date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,54.65,55.23,54.63,55.13,45000.0,42.7895,43.2436,42.7739,43.1654,45000.0
2005-01-03 09:40:00,55.15,55.2,55.1,55.1,26000.0,43.181,43.2202,43.1419,43.1419,26000.0
2005-01-03 09:50:00,55.1,55.1,54.93,54.95,19900.0,43.1419,43.1419,43.0088,43.0244,19900.0
2005-01-03 10:00:00,54.94,54.94,54.7,54.83,43000.0,43.0166,43.0166,42.8287,42.9305,43000.0
2005-01-03 10:10:00,54.85,54.85,54.69,54.71,15500.0,42.9461,42.9461,42.8208,42.8365,15500.0
2005-01-03 10:20:00,54.67,54.69,54.47,54.54,18000.0,42.8052,42.8208,42.6486,42.7034,18000.0
2005-01-03 10:30:00,54.51,54.51,54.44,54.47,19200.0,42.6799,42.6799,42.6251,42.6486,19200.0
2005-01-03 10:40:00,54.47,54.68,54.47,54.68,19900.0,42.6486,42.813,42.6486,42.813,19900.0
2005-01-03 10:50:00,54.7,54.79,54.7,54.75,12500.0,42.8287,42.8991,42.8287,42.8678,12500.0
2005-01-03 11:00:00,54.76,54.77,54.72,54.74,16300.0,42.8756,42.8835,42.8443,42.86,16300.0
2005-01-03 11:10:00,54.72,54.74,54.69,54.71,14700.0,42.8443,42.86,42.8208,42.8365,14700.0
2005-01-03 11:20:00,54.7,54.71,54.59,54.6,16800.0,42.8287,42.8365,42.7425,42.7504,16800.0
2005-01-03 11:30:00,54.61,54.7,54.6,54.64,9000.0,42.7582,42.8287,42.7504,42.7817,9000.0
2005-01-03 11:40:00,54.64,54.64,54.45,54.52,14500.0,42.7817,42.7817,42.6329,42.6877,14500.0
2005-01-03 11:50:00,54.53,54.53,54.48,54.49,4700.0,42.6956,42.6956,42.6564,42.6642,4700.0
2005-01-03 12:00:00,54.5,54.52,54.42,54.5,4900.0,42.6721,42.6877,42.6094,42.6721,4900.0
2005-01-03 12:10:00,54.49,54.49,54.32,54.32,6400.0,42.6642,42.6642,42.5311,42.5311,6400.0
2005-01-03 12:20:00,54.3,54.36,54.21,54.26,20200.0,42.5155,42.5625,42.445,42.4842,20200.0
2005-01-03 12:30:00,54.25,54.32,54.24,54.28,11400.0,42.4763,42.5311,42.4685,42.4998,11400.0
2005-01-03 12:40:00,54.29,54.39,54.29,54.38,3500.0,42.5077,42.5859,42.5077,42.5781,3500.0
2005-01-03 12:50:00,54.39,54.43,54.38,54.38,7400.0,42.5859,42.6173,42.5781,42.5781,7400.0
2005-01-03 13:00:00,54.38,54.41,54.32,54.33,15400.0,42.5781,42.6016,42.5311,42.539,15400.0
2005-01-03 13:10:00,54.32,54.34,54.25,54.32,16400.0,42.5311,42.5468,42.4763,42.5311,16400.0
2005-01-03 13:20:00,54.32,54.32,54.21,54.21,8600.0,42.5311,42.5311,42.445,42.445,8600.0
2005-01-03 13:30:00,54.21,54.29,54.18,54.29,10100.0,42.445,42.5077,42.4215,42.5077,10100.0
2005-01-03 13:40:00,54.28,54.3,54.28,54.28,8700.0,42.4998,42.5155,42.4998,42.4998,8700.0
2005-01-03 13:50:00,54.28,54.3,54.25,54.25,6800.0,42.4998,42.5155,42.4763,42.4763,6800.0
2005-01-03 14:00:00,54.23,54.3,54.18,54.29,11200.0,42.4607,42.5155,42.4215,42.5077,11200.0
2005-01-03 14:10:00,54.29,54.37,54.29,54.37,9200.0,42.5077,42.5703,42.5077,42.5703,9200.0
2005-01-03 14:20:00,54.37,54.45,54.37,54.4,7400.0,42.5703,42.6329,42.5703,42.5938,7400.0
2005-01-03 14:30:00,54.4,54.44,54.36,54.39,14300.0,42.5938,42.6251,42.5625,42.5859,14300.0
2005-01-03 14:40:00,54.38,54.39,54.34,54.39,8700.0,42.5781,42.5859,42.5468,42.5859,8700.0
2005-01-03 14:50:00,54.36,54.4,54.33,54.33,8300.0,42.5625,42.5938,42.539,42.539,8300.0
2005-01-03 15:00:00,54.35,54.4,54.35,54.4,9300.0,42.5546,42.5938,42.5546,42.5938,9300.0
2005-01-03 15:10:00,54.39,54.42,54.37,54.38,11700.0,42.5859,42.6094,42.5703,42.5781,11700.0
2005-01-03 15:20:00,54.36,54.42,54.28,54.28,95900.0,42.5625,42.6094,42.4998,42.4998,95900.0
2005-01-03 15:30:00,54.28,54.35,54.23,54.23,15300.0,42.4998,42.5546,42.4607,42.4607,15300.0
2005-01-03 15:40:00,54.2,54.4,54.2,54.38,21400.0,42.4372,42.5938,42.4372,42.5781,21400.0
2005-01-03 15:50:00,54.38,54.38,54.27,54.32,15500.0,42.5781,42.5781,42.492,42.5311,15500.0
2005-01-04 09:30:00,54.3,54.6,54.3,54.59,15200.0,42.5155,42.7504,42.5155,42.7425,15200.0
2005-01-04 09:40:00,54.59,54.59,54.45,54.5,6900.0,42.7425,42.7425,42.6329,42.6721,6900.0
2005-01-04 09:50:00,54.49,54.5,54.44,54.45,10000.0,42.6642,42.6721,42.6251,42.6329,10000.0
2005-01-04 10:00:00,54.45,54.59,54.44,54.59,14100.0,42.6329,42.7425,42.6251,42.7425,14100.0
2005-01-04 10:10:00,54.6,54.72,54.6,54.7,9200.0,42.7504,42.8443,42.7504,42.8287,9200.0
2005-01-04 10:20:00,54.65,54.65,54.46,54.56,8100.0,42.7895,42.7895,42.6408,42.7191,8100.0
2005-01-04 10:30:00,54.55,54.57,54.48,54.51,29800.0,42.7112,42.7269,42.6564,42.6799,29800.0
2005-01-04 10:40:00,54.51,54.54,54.5,54.51,34600.0,42.6799,42.7034,42.6721,42.6799,34600.0
2005-01-04 10:50:00,54.52,54.58,54.5,54.51,52300.0,42.6877,42.7347,42.6721,42.6799,52300.0
2005-01-04 11:00:00,54.53,54.57,54.5,54.5,17900.0,42.6956,42.7269,42.6721,42.6721,17900.0
2005-01-04 11:10:00,54.5,54.51,54.48,54.5,11700.0,42.6721,42.6799,42.6564,42.6721,11700.0
2005-01-04 11:20:00,54.5,54.5,54.49,54.5,16800.0,42.6721,42.6721,42.6642,42.6721,16800.0
2005-01-04 11:30:00,54.5,54.5,54.36,54.36,22100.0,42.6721,42.6721,42.5625,42.5625,22100.0
2005-01-04 11:40:00,54.36,54.37,54.16,54.17,59600.0,42.5625,42.5703,42.4059,42.4137,59600.0
2005-01-04 11:50:00,54.17,54.21,54.17,54.17,25600.0,42.4137,42.445,42.4137,42.4137,25600.0
2005-01-04 12:00:00,54.18,54.19,54.01,54.03,17000.0,42.4215,42.4294,42.2884,42.3041,17000.0
2005-01-04 12:10:00,54.01,54.02,53.85,53.88,71500.0,42.2884,42.2962,42.1631,42.1866,71500.0
2005-01-04 12:20:00,53.88,53.97,53.75,53.96,17200.0,42.1866,42.2571,42.0848,42.2493,17200.0
2005-01-04 12:30:00,53.95,53.98,53.92,53.96,4800.0,42.2414,42.2649,42.218,42.2493,4800.0
2005-01-04 12:40:00,53.97,54.02,53.96,54.02,9300.0,42.2571,42.2962,42.2493,42.2962,9300.0
2005-01-04 12:50:00,54.01,54.04,54.01,54.01,2200.0,42.2884,42.3119,42.2884,42.2884,2200.0
2005-01-04 13:00:00,54.01,54.05,54.0,54.05,20500.0,42.2884,42.3197,42.2806,42.3197,20500.0
2005-01-04 13:10:00,54.04,54.05,53.99,53.99,1300.0,42.3119,42.3197,42.2728,42.2728,1300.0
2005-01-04 13:20:00,54.03,54.04,53.95,53.95,13800.0,42.3041,42.3119,42.2414,42.2414,13800.0
2005-01-04 13:30:00,53.95,54.02,53.95,54.02,13800.0,42.2414,42.2962,42.2414,42.2962,13800.0
2005-01-04 13:40:00,54.02,54.02,53.99,54.01,10100.0,42.2962,42.2962,42.2728,42.2884,10100.0
2005-01-04 13:50:00,54.0,54.01,53.94,54.01,18300.0,42.2806,42.2884,42.2336,42.2884,18300.0
2005-01-04 14:00:00,54.0,54.0,53.85,53.85,7400.0,42.2806,42.2806,42.1631,42.1631,7400.0
2005-01-04 14:10:00,53.85,53.89,53.83,53.86,9000.0,42.1631,42.1945,42.1475,42.171,9000.0
2005-01-04 14:20:00,53.87,53.92,53.77,53.78,15400.0,42.1788,42.218,42.1005,42.1083,15400.0
2005-01-04 14:30:00,53.8,53.83,53.66,53.69,9700.0,42.124,42.1475,42.0144,42.0379,9700.0
2005-01-04 14:40:00,53.68,53.69,53.61,53.67,24600.0,42.03,42.0379,41.9752,42.0222,24600.0
2005-01-04 14:50:00,53.67,53.76,53.66,53.76,30400.0,42.0222,42.0927,42.0144,42.0927,30400.0
2005-01-04 15:00:00,53.76,53.79,53.72,53.75,27000.0,42.0927,42.1162,42.0614,42.0848,27000.0
2005-01-04 15:10:00,53.75,53.76,53.71,53.74,17600.0,42.0848,42.0927,42.0535,42.077,17600.0
2005-01-04 15:20:00,53.75,53.75,53.65,53.69,26900.0,42.0848,42.0848,42.0065,42.0379,26900.0
2005-01-04 15:30:00,53.69,53.7,53.69,53.7,52900.0,42.0379,42.0457,42.0379,42.0457,52900.0
2005-01-04 15:40:00,53.7,53.7,53.61,53.62,95600.0,42.0457,42.0457,41.9752,41.9831,95600.0
2005-01-04 15:50:00,53.62,53.62,53.6,53.6,52500.0,41.9831,41.9831,41.9674,41.9674,52500.0
2005-01-05 09:30:00,53.67,53.78,53.66,53.67,104900.0,42.0222,42.1083,42.0144,42.0222,104900.0
2005-01-05 09:40:00,53.68,53.69,53.57,53.57,17400.0,42.03,42.0379,41.9439,41.9439,17400.0
2005-01-05 09:50:00,53.58,53.68,53.4,53.45,34600.0,41.9517,42.03,41.8108,41.85,34600.0
2005-01-05 10:00:00,53.46,53.46,53.32,53.32,44800.0,41.8578,41.8578,41.7482,41.7482,44800.0
2005-01-05 10:10:00,53.37,53.38,53.35,53.37,13300.0,41.7873,41.7951,41.7717,41.7873,13300.0
2005-01-05 10:20:00,53.37,53.37,53.33,53.36,13000.0,41.7873,41.7873,41.756,41.7795,13000.0
2005-01-05 10:30:00,53.35,53.35,53.04,53.04,159600.0,41.7717,41.7717,41.5289,41.5289,159600.0
2005-01-05 10:40:00,53.04,53.06,52.84,52.9,26100.0,41.5289,41.5446,41.3723,41.4193,26100.0
2005-01-05 10:50:00,52.85,52.95,52.82,52.95,8900.0,41.3802,41.4585,41.3567,41.4585,8900.0
2005-01-05 11:00:00,52.97,53.1,52.97,53.09,32100.0,41.4741,41.5759,41.4741,41.5681,32100.0
2005-01-05 11:10:00,53.09,53.1,53.04,53.05,9900.0,41.5681,41.5759,41.5289,41.5368,9900.0
2005-01-05 11:20:00,53.05,53.07,53.04,53.07,6900.0,41.5368,41.5524,41.5289,41.5524,6900.0
2005-01-05 11:30:00,53.06,53.07,53.02,53.07,65900.0,41.5446,41.5524,41.5133,41.5524,65900.0
2005-01-05 11:40:00,53.07,53.07,53.04,53.07,13100.0,41.5524,41.5524,41.5289,41.5524,13100.0
2005-01-05 11:50:00,53.07,53.09,53.06,53.07,121900.0,41.5524,41.5681,41.5446,41.5524,121900.0
2005-01-05 12:00:00,53.07,53.07,52.97,52.99,8600.0,41.5524,41.5524,41.4741,41.4898,8600.0
2005-01-05 12:10:00,53.0,53.03,52.98,53.02,50000.0,41.4976,41.5211,41.482,41.5133,50000.0
2005-01-05 12:20:00,53.01,53.05,53.0,53.02,19500.0,41.5054,41.5368,41.4976,41.5133,19500.0
2005-01-05 12:30:00,53.0,53.02,52.96,52.98,136000.0,41.4976,41.5133,41.4663,41.482,136000.0
2005-01-05 12:40:00,52.96,52.97,52.95,52.97,1800.0,41.4663,41.4741,41.4585,41.4741,1800.0
2005-01-05 12:50:00,52.96,53.03,52.96,53.02,5700.0,41.4663,41.5211,41.4663,41.5133,5700.0
2005-01-05 13:00:00,53.03,53.03,53.02,53.03,14300.0,41.5211,41.5211,41.5133,41.5211,14300.0
2005-01-05 13:10:00,53.03,53.06,53.03,53.04,64600.0,41.5211,41.5446,41.5211,41.5289,64600.0
2005-01-05 13:20:00,53.04,53.04,53.02,53.03,13300.0,41.5289,41.5289,41.5133,41.5211,13300.0
2005-01-05 13:30:00,53.02,53.03,52.96,52.97,17100.0,41.5133,41.5211,41.4663,41.4741,17100.0
2005-01-05 13:40:00,52.97,53.01,52.95,53.01,9000.0,41.4741,41.5054,41.4585,41.5054,9000.0
2005-01-05 13:50:00,53.01,53.04,53.0,53.01,32600.0,41.5054,41.5289,41.4976,41.5054,32600.0
2005-01-05 14:00:00,53.01,53.02,52.98,52.99,9100.0,41.5054,41.5133,41.482,41.4898,9100.0
2005-01-05 14:10:00,53.0,53.0,52.95,53.0,48000.0,41.4976,41.4976,41.4585,41.4976,48000.0
2005-01-05 14:20:00,53.0,53.0,52.96,52.97,17900.0,41.4976,41.4976,41.4663,41.4741,17900.0
2005-01-05 14:30:00,52.97,52.97,52.95,52.97,6100.0,41.4741,41.4741,41.4585,41.4741,6100.0
2005-01-05 14:40:00,52.97,52.97,52.93,52.96,12700.0,41.4741,41.4741,41.4428,41.4663,12700.0
2005-01-05 14:50:00,52.96,53.0,52.96,52.99,51700.0,41.4663,41.4976,41.4663,41.4898,51700.0
2005-01-05 15:00:00,52.99,53.0,52.99,53.0,23000.0,41.4898,41.4976,41.4898,41.4976,23000.0
2005-01-05 15:10:00,53.0,53.0,52.99,53.0,34300.0,41.4976,41.4976,41.4898,41.4976,34300.0
2005-01-05 15:20:00,53.0,53.0,52.99,52.99,16200.0,41.4976,41.4976,41.4898,41.4898,16200.0
2005-01-05 15:30:00,53.0,53.0,52.98,52.98,16000.0,41.4976,41.4976,41.482,41.482,16000.0
2005-01-05 15:40:00,52.98,52.99,52.9,52.97,12900.0,41.482,41.4898,41.4193,41.4741,12900.0
2005-01-05 15:50:00,52.97,52.97,52.85,52.9,45300.0,41.4741,41.4741,41.3802,41.4193,45300.0
2005-01-06 09:30:00,53.15,53.15,52.95,53.0,40300.0,41.6151,41.6151,41.4585,41.4976,40300.0
2005-01-06 09:40:00,52.98,53.0,52.93,52.96,17400.0,41.482,41.4976,41.4428,41.4663,17400.0
2005-01-06 09:50:00,52.98,53.13,52.97,53.09,207900.0,41.482,41.5994,41.4741,41.5681,207900.0
2005-01-06 10:00:00,53.11,53.15,53.05,53.07,13300.0,41.5837,41.6151,41.5368,41.5524,13300.0
2005-01-06 10:10:00,53.09,53.16,53.09,53.14,19400.0,41.5681,41.6229,41.5681,41.6072,19400.0
2005-01-06 10:20:00,53.14,53.14,53.11,53.11,5600.0,41.6072,41.6072,41.5837,41.5837,5600.0
2005-01-06 10:30:00,53.11,53.11,53.0,53.0,32000.0,41.5837,41.5837,41.4976,41.4976,32000.0
2005-01-06 10:40:00,53.0,53.04,52.98,52.98,8600.0,41.4976,41.5289,41.482,41.482,8600.0
2005-01-06 10:50:00,53.0,53.0,52.93,52.99,5400.0,41.4976,41.4976,41.4428,41.4898,5400.0
2005-01-06 11:00:00,52.99,53.06,52.98,53.06,27300.0,41.4898,41.5446,41.482,41.5446,27300.0
2005-01-06 11:10:00,53.06,53.08,53.03,53.07,24000.0,41.5446,41.5603,41.5211,41.5524,24000.0
2005-01-06 11:20:00,53.07,53.2,53.07,53.18,19400.0,41.5524,41.6542,41.5524,41.6386,19400.0
2005-01-06 11:30:00,53.18,53.28,53.15,53.23,12000.0,41.6386,41.7168,41.6151,41.6777,12000.0
2005-01-06 11:40:00,53.22,53.24,53.21,53.24,121700.0,41.6699,41.6855,41.662,41.6855,121700.0
2005-01-06 11:50:00,53.24,53.24,53.13,53.13,4600.0,41.6855,41.6855,41.5994,41.5994,4600.0
2005-01-06 12:00:00,53.15,53.2,53.13,53.2,7800.0,41.6151,41.6542,41.5994,41.6542,7800.0
2005-01-06 12:10:00,53.2,53.23,53.19,53.23,12200.0,41.6542,41.6777,41.6464,41.6777,12200.0
2005-01-06 12:20:00,53.23,53.24,53.22,53.24,4400.0,41.6777,41.6855,41.6699,41.6855,4400.0
2005-01-06 12:30:00,53.24,53.24,53.21,53.24,6300.0,41.6855,41.6855,41.662,41.6855,6300.0
2005-01-06 12:40:00,53.23,53.23,53.02,53.02,15700.0,41.6777,41.6777,41.5133,41.5133,15700.0
2005-01-06 12:50:00,53.05,53.14,53.05,53.12,3500.0,41.5368,41.6072,41.5368,41.5916,3500.0
2005-01-06 13:00:00,53.13,53.23,53.13,53.22,45500.0,41.5994,41.6777,41.5994,41.6699,45500.0
2005-01-06 13:10:00,53.23,53.24,53.23,53.24,4000.0,41.6777,41.6855,41.6777,41.6855,4000.0
2005-01-06 13:20:00,53.25,53.28,53.24,53.26,34100.0,41.6934,41.7168,41.6855,41.7012,34100.0
2005-01-06 13:30:00,53.26,53.26,53.24,53.24,9700.0,41.7012,41.7012,41.6855,41.6855,9700.0
2005-01-06 13:40:00,53.24,53.25,53.24,53.25,7500.0,41.6855,41.6934,41.6855,41.6934,7500.0
2005-01-06 13:50:00,53.25,53.25,53.16,53.19,30300.0,41.6934,41.6934,41.6229,41.6464,30300.0
2005-01-06 14:00:00,53.2,53.29,53.19,53.29,13400.0,41.6542,41.7247,41.6464,41.7247,13400.0
2005-01-06 14:10:00,53.29,53.29,53.28,53.29,7400.0,41.7247,41.7247,41.7168,41.7247,7400.0
2005-01-06 14:20:00,53.29,53.29,53.24,53.24,12200.0,41.7247,41.7247,41.6855,41.6855,12200.0
2005-01-06 14:30:00,53.24,53.28,53.21,53.23,46300.0,41.6855,41.7168,41.662,41.6777,46300.0
2005-01-06 14:40:00,53.21,53.23,53.15,53.2,12700.0,41.662,41.6777,41.6151,41.6542,12700.0
2005-01-06 14:50:00,53.2,53.2,53.15,53.15,6600.0,41.6542,41.6542,41.6151,41.6151,6600.0
2005-01-06 15:00:00,53.15,53.18,53.14,53.16,16500.0,41.6151,41.6386,41.6072,41.6229,16500.0
2005-01-06 15:10:00,53.15,53.17,53.12,53.15,8400.0,41.6151,41.6307,41.5916,41.6151,8400.0
2005-01-06 15:20:00,53.15,53.16,53.12,53.16,14300.0,41.6151,41.6229,41.5916,41.6229,14300.0
2005-01-06 15:30:00,53.16,53.2,53.16,53.18,47500.0,41.6229,41.6542,41.6229,41.6386,47500.0
2005-01-06 15:40:00,53.18,53.28,53.18,53.27,45500.0,41.6386,41.7168,41.6386,41.709,45500.0
2005-01-06 15:50:00,53.25,53.28,53.2,53.21,39200.0,41.6934,41.7168,41.6542,41.662,39200.0
2005-01-07 09:30:00,53.5,53.58,53.48,53.48,18000.0,41.8891,41.9517,41.8734,41.8734,18000.0
2005-01-07 09:40:00,53.47,53.5,53.38,53.38,14900.0,41.8656,41.8891,41.7951,41.7951,14900.0
2005-01-07 09:50:00,53.4,53.4,53.27,53.32,16900.0,41.8108,41.8108,41.709,41.7482,16900.0
2005-01-07 10:00:00,53.31,53.33,53.22,53.23,47700.0,41.7403,41.756,41.6699,41.6777,47700.0
2005-01-07 10:10:00,53.25,53.3,53.22,53.27,12000.0,41.6934,41.7325,41.6699,41.709,12000.0
2005-01-07 10:20:00,53.3,53.3,53.02,53.04,31200.0,41.7325,41.7325,41.5133,41.5289,31200.0
2005-01-07 10:30:00,53.06,53.15,52.94,52.95,31100.0,41.5446,41.6151,41.4506,41.4585,31100.0
2005-01-07 10:40:00,52.92,53.03,52.88,53.02,33000.0,41.435,41.5211,41.4037,41.5133,33000.0
2005-01-07 10:50:00,53.05,53.1,53.02,53.03,7000.0,41.5368,41.5759,41.5133,41.5211,7000.0
2005-01-07 11:00:00,53.06,53.11,53.04,53.09,7800.0,41.5446,41.5837,41.5289,41.5681,7800.0
2005-01-07 11:10:00,53.04,53.05,52.89,52.89,25900.0,41.5289,41.5368,41.4115,41.4115,25900.0
2005-01-07 11:20:00,52.9,52.98,52.85,52.98,6700.0,41.4193,41.482,41.3802,41.482,6700.0
2005-01-07 11:30:00,53.04,53.11,53.01,53.09,4600.0,41.5289,41.5837,41.5054,41.5681,4600.0
2005-01-07 11:40:00,53.08,53.08,53.01,53.02,4400.0,41.5603,41.5603,41.5054,41.5133,4400.0
2005-01-07 11:50:00,53.03,53.06,53.03,53.06,1000.0,41.5211,41.5446,41.5211,41.5446,1000.0
2005-01-07 12:00:00,53.06,53.09,53.06,53.07,3200.0,41.5446,41.5681,41.5446,41.5524,3200.0
2005-01-07 12:10:00,53.07,53.11,53.06,53.06,5300.0,41.5524,41.5837,41.5446,41.5446,5300.0
2005-01-07 12:20:00,53.05,53.11,53.05,53.11,4300.0,41.5368,41.5837,41.5368,41.5837,4300.0
2005-01-07 12:30:00,53.15,53.16,53.08,53.1,5500.0,41.6151,41.6229,41.5603,41.5759,5500.0
2005-01-07 12:40:00,53.1,53.1,53.07,53.1,19000.0,41.5759,41.5759,41.5524,41.5759,19000.0
2005-01-07 12:50:00,53.14,53.14,53.11,53.14,6900.0,41.6072,41.6072,41.5837,41.6072,6900.0
2005-01-07 13:00:00,53.14,53.14,53.12,53.13,19300.0,41.6072,41.6072,41.5916,41.5994,19300.0
2005-01-07 13:10:00,53.13,53.13,53.12,53.12,15400.0,41.5994,41.5994,41.5916,41.5916,15400.0
2005-01-07 13:20:00,53.13,53.13,53.09,53.1,11600.0,41.5994,41.5994,41.5681,41.5759,11600.0
2005-01-07 13:30:00,53.1,53.1,53.09,53.09,28400.0,41.5759,41.5759,41.5681,41.5681,28400.0
2005-01-07 13:40:00,53.09,53.09,53.03,53.03,9100.0,41.5681,41.5681,41.5211,41.5211,9100.0
2005-01-07 13:50:00,53.03,53.08,53.03,53.08,3400.0,41.5211,41.5603,41.5211,41.5603,3400.0
2005-01-07 14:00:00,53.06,53.1,53.06,53.07,4900.0,41.5446,41.5759,41.5446,41.5524,4900.0
2005-01-07 14:10:00,53.07,53.08,53.04,53.07,4300.0,41.5524,41.5603,41.5289,41.5524,4300.0
2005-01-07 14:20:00,53.07,53.14,53.0,53.09,22700.0,41.5524,41.6072,41.4976,41.5681,22700.0
2005-01-07 14:30:00,53.06,53.08,53.02,53.03,5000.0,41.5446,41.5603,41.5133,41.5211,5000.0
2005-01-07 14:40:00,53.02,53.05,53.0,53.02,16300.0,41.5133,41.5368,41.4976,41.5133,16300.0
2005-01-07 14:50:00,53.01,53.01,52.96,52.96,5200.0,41.5054,41.5054,41.4663,41.4663,5200.0
2005-01-07 15:00:00,52.97,53.0,52.96,52.98,38600.0,41.4741,41.4976,41.4663,41.482,38600.0
2005-01-07 15:10:00,52.99,53.08,52.98,53.08,16700.0,41.4898,41.5603,41.482,41.5603,16700.0
2005-01-07 15:20:00,53.04,53.08,53.03,53.07,8100.0,41.5289,41.5603,41.5211,41.5524,8100.0
2005-01-07 15:30:00,53.07,53.09,53.03,53.03,8000.0,41.5524,41.5681,41.5211,41.5211,8000.0
2005-01-07 15:40:00,53.03,53.06,53.01,53.03,12800.0,41.5211,41.5446,41.5054,41.5211,12800.0
2005-01-07 15:50:00,53.04,53.06,53.01,53.05,34300.0,41.5289,41.5446,41.5054,41.5368,34300.0
2005-01-10 09:30:00,53.06,53.22,53.06,53.16,26200.0,41.5446,41.6699,41.5446,41.6229,26200.0
2005-01-10 09:40:00,53.15,53.19,53.11,53.15,12000.0,41.6151,41.6464,41.5837,41.6151,12000.0
2005-01-10 09:50:00,53.13,53.13,52.95,52.95,16200.0,41.5994,41.5994,41.4585,41.4585,16200.0
2005-01-10 10:00:00,52.96,53.09,52.96,53.03,7400.0,41.4663,41.5681,41.4663,41.5211,7400.0
2005-01-10 10:10:00,53.02,53.02,52.9,53.0,23500.0,41.5133,41.5133,41.4193,41.4976,23500.0
2005-01-10 10:20:00,52.97,53.05,52.97,53.05,39600.0,41.4741,41.5368,41.4741,41.5368,39600.0
2005-01-10 10:30:00,53.04,53.07,53.04,53.07,16300.0,41.5289,41.5524,41.5289,41.5524,16300.0
2005-01-10 10:40:00,53.07,53.09,53.04,53.04,8600.0,41.5524,41.5681,41.5289,41.5289,8600.0
2005-01-10 10:50:00,53.02,53.05,52.96,53.0,8100.0,41.5133,41.5368,41.4663,41.4976,8100.0
2005-01-10 11:00:00,52.98,53.03,52.97,53.03,4500.0,41.482,41.5211,41.4741,41.5211,4500.0
2005-01-10 11:10:00,53.02,53.03,52.96,52.96,29600.0,41.5133,41.5211,41.4663,41.4663,29600.0
2005-01-10 11:20:00,52.97,53.02,52.96,52.97,13700.0,41.4741,41.5133,41.4663,41.4741,13700.0
2005-01-10 11:30:00,52.97,52.98,52.94,52.96,15200.0,41.4741,41.482,41.4506,41.4663,15200.0
2005-01-10 11:40:00,52.96,52.96,52.94,52.95,15200.0,41.4663,41.4663,41.4506,41.4585,15200.0
2005-01-10 11:50:00,52.94,52.94,52.87,52.87,9300.0,41.4506,41.4506,41.3958,41.3958,9300.0
2005-01-10 12:00:00,52.87,52.94,52.87,52.92,10200.0,41.3958,41.4506,41.3958,41.435,10200.0
2005-01-10 12:10:00,52.92,52.93,52.8,52.87,10500.0,41.435,41.4428,41.341,41.3958,10500.0
2005-01-10 12:20:00,52.83,52.89,52.75,52.84,8200.0,41.3645,41.4115,41.3019,41.3723,8200.0
2005-01-10 12:30:00,52.84,52.95,52.83,52.94,19000.0,41.3723,41.4585,41.3645,41.4506,19000.0
2005-01-10 12:40:00,52.94,52.95,52.92,52.94,4500.0,41.4506,41.4585,41.435,41.4506,4500.0
2005-01-10 12:50:00,52.94,53.0,52.94,53.0,41800.0,41.4506,41.4976,41.4506,41.4976,41800.0
2005-01-10 13:00:00,53.0,53.03,52.98,52.98,6300.0,41.4976,41.5211,41.482,41.482,6300.0
2005-01-10 13:10:00,52.98,53.05,52.95,53.05,24600.0,41.482,41.5368,41.4585,41.5368,24600.0
2005-01-10 13:20:00,53.04,53.04,52.95,52.99,11100.0,41.5289,41.5289,41.4585,41.4898,11100.0
2005-01-10 13:30:00,53.0,53.02,52.96,52.97,16500.0,41.4976,41.5133,41.4663,41.4741,16500.0
2005-01-10 13:40:00,52.97,53.0,52.96,53.0,20400.0,41.4741,41.4976,41.4663,41.4976,20400.0
2005-01-10 13:50:00,52.99,53.0,52.97,52.98,10200.0,41.4898,41.4976,41.4741,41.482,10200.0
2005-01-10 14:00:00,52.98,52.99,52.98,52.99,3700.0,41.482,41.4898,41.482,41.4898,3700.0
2005-01-10 14:10:00,52.99,53.0,52.99,53.0,13000.0,41.4898,41.4976,41.4898,41.4976,13000.0
2005-01-10 14:20:00,53.0,53.0,52.99,52.99,25800.0,41.4976,41.4976,41.4898,41.4898,25800.0
2005-01-10 14:30:00,52.97,52.99,52.85,52.85,14500.0,41.4741,41.4898,41.3802,41.3802,14500.0
2005-01-10 14:40:00,52.84,52.87,52.83,52.85,12400.0,41.3723,41.3958,41.3645,41.3802,12400.0
2005-01-10 14:50:00,52.89,52.98,52.89,52.98,8300.0,41.4115,41.482,41.4115,41.482,8300.0
2005-01-10 15:00:00,52.98,53.0,52.94,52.94,20800.0,41.482,41.4976,41.4506,41.4506,20800.0
2005-01-10 15:10:00,52.95,52.98,52.92,52.92,15700.0,41.4585,41.482,41.435,41.435,15700.0
2005-01-10 15:20:00,52.89,52.95,52.88,52.89,30600.0,41.4115,41.4585,41.4037,41.4115,30600.0
2005-01-10 15:30:00,52.9,52.9,52.67,52.83,18100.0,41.4193,41.4193,41.2392,41.3645,18100.0
2005-01-10 15:40:00,52.84,52.85,52.75,52.75,39200.0,41.3723,41.3802,41.3019,41.3019,39200.0
2005-01-10 15:50:00,52.75,52.87,52.71,52.85,24400.0,41.3019,41.3958,41.2706,41.3802,24400.0
2005-01-11 09:30:00,52.92,52.96,52.9,52.9,24100.0,41.435,41.4663,41.4193,41.4193,24100.0
2005-01-11 09:40:00,52.9,52.9,52.6,52.6,33900.0,41.4193,41.4193,41.1844,41.1844,33900.0
2005-01-11 09:50:00,52.65,52.79,52.6,52.73,13800.0,41.2236,41.3332,41.1844,41.2862,13800.0
2005-01-11 10:00:00,52.71,52.8,52.67,52.67,98300.0,41.2706,41.341,41.2392,41.2392,98300.0
2005-01-11 10:10:00,52.66,52.66,52.51,52.55,12300.0,41.2314,41.2314,41.114,41.1453,12300.0
2005-01-11 10:20:00,52.51,52.63,52.51,52.55,150800.0,41.114,41.2079,41.114,41.1453,150800.0
2005-01-11 10:30:00,52.57,52.63,52.55,52.63,15000.0,41.1609,41.2079,41.1453,41.2079,15000.0
2005-01-11 10:40:00,52.65,52.7,52.65,52.66,6200.0,41.2236,41.2627,41.2236,41.2314,6200.0
2005-01-11 10:50:00,52.65,52.65,52.42,52.51,24600.0,41.2236,41.2236,41.0435,41.114,24600.0
2005-01-11 11:00:00,52.51,52.52,52.48,52.48,12100.0,41.114,41.1218,41.0905,41.0905,12100.0
2005-01-11 11:10:00,52.49,52.6,52.49,52.6,27300.0,41.0983,41.1844,41.0983,41.1844,27300.0
2005-01-11 11:20:00,52.6,52.6,52.51,52.57,10000.0,41.1844,41.1844,41.114,41.1609,10000.0
2005-01-11 11:30:00,52.57,52.57,52.52,52.53,21000.0,41.1609,41.1609,41.1218,41.1296,21000.0
2005-01-11 11:40:00,52.53,52.63,52.52,52.63,36300.0,41.1296,41.2079,41.1218,41.2079,36300.0
2005-01-11 11:50:00,52.63,52.63,52.55,52.62,9400.0,41.2079,41.2079,41.1453,41.2001,9400.0
2005-01-11 12:00:00,52.56,52.57,52.53,52.55,49600.0,41.1531,41.1609,41.1296,41.1453,49600.0
2005-01-11 12:10:00,52.56,52.57,52.44,52.55,10100.0,41.1531,41.1609,41.0592,41.1453,10100.0
2005-01-11 12:20:00,52.51,52.54,52.46,52.5,16200.0,41.114,41.1374,41.0748,41.1061,16200.0
2005-01-11 12:30:00,52.5,52.53,52.5,52.53,9500.0,41.1061,41.1296,41.1061,41.1296,9500.0
2005-01-11 12:40:00,52.53,52.53,52.43,52.43,2600.0,41.1296,41.1296,41.0513,41.0513,2600.0
2005-01-11 12:50:00,52.4,52.44,52.4,52.42,2500.0,41.0278,41.0592,41.0278,41.0435,2500.0
2005-01-11 13:00:00,52.42,52.54,52.4,52.46,27700.0,41.0435,41.1374,41.0278,41.0748,27700.0
2005-01-11 13:10:00,52.47,52.51,52.47,52.48,6900.0,41.0826,41.114,41.0826,41.0905,6900.0
2005-01-11 13:20:00,52.47,52.47,52.46,52.47,6000.0,41.0826,41.0826,41.0748,41.0826,6000.0
2005-01-11 13:30:00,52.47,52.51,52.46,52.47,9600.0,41.0826,41.114,41.0748,41.0826,9600.0
2005-01-11 13:40:00,52.49,52.54,52.49,52.51,10900.0,41.0983,41.1374,41.0983,41.114,10900.0
2005-01-11 13:50:00,52.5,52.56,52.49,52.54,16800.0,41.1061,41.1531,41.0983,41.1374,16800.0
2005-01-11 14:00:00,52.53,52.58,52.53,52.57,9100.0,41.1296,41.1688,41.1296,41.1609,9100.0
2005-01-11 14:10:00,52.57,52.57,52.56,52.57,1000.0,41.1609,41.1609,41.1531,41.1609,1000.0
2005-01-11 14:20:00,52.56,52.58,52.55,52.58,5000.0,41.1531,41.1688,41.1453,41.1688,5000.0
2005-01-11 14:30:00,52.57,52.57,52.45,52.45,9500.0,41.1609,41.1609,41.067,41.067,9500.0
2005-01-11 14:40:00,52.44,52.51,52.4,52.5,10400.0,41.0592,41.114,41.0278,41.1061,10400.0
2005-01-11 14:50:00,52.5,52.5,52.39,52.41,11100.0,41.1061,41.1061,41.02,41.0357,11100.0
2005-01-11 15:00:00,52.42,52.46,52.41,52.46,41300.0,41.0435,41.0748,41.0357,41.0748,41300.0
2005-01-11 15:10:00,52.48,52.53,52.47,52.49,23900.0,41.0905,41.1296,41.0826,41.0983,23900.0
2005-01-11 15:20:00,52.5,52.5,52.41,52.43,23900.0,41.1061,41.1061,41.0357,41.0513,23900.0
2005-01-11 15:30:00,52.44,52.46,52.39,52.39,44000.0,41.0592,41.0748,41.02,41.02,44000.0
2005-01-11 15:40:00,52.39,52.46,52.39,52.41,45600.0,41.02,41.0748,41.02,41.0357,45600.0
2005-01-11 15:50:00,52.41,52.47,52.38,52.4,23200.0,41.0357,41.0826,41.0122,41.0278,23200.0
2005-01-12 09:30:00,52.5,52.87,52.5,52.76,19500.0,41.1061,41.3958,41.1061,41.3097,19500.0
2005-01-12 09:40:00,52.8,52.85,52.76,52.78,29300.0,41.341,41.3802,41.3097,41.3254,29300.0
2005-01-12 09:50:00,52.71,52.71,52.45,52.46,18600.0,41.2706,41.2706,41.067,41.0748,18600.0
2005-01-12 10:00:00,52.45,52.51,52.35,52.51,37400.0,41.067,41.114,40.9887,41.114,37400.0
2005-01-12 10:10:00,52.51,52.65,52.5,52.52,18200.0,41.114,41.2236,41.1061,41.1218,18200.0
2005-01-12 10:20:00,52.46,52.52,52.46,52.46,13900.0,41.0748,41.1218,41.0748,41.0748,13900.0
2005-01-12 10:30:00,52.48,52.53,52.46,52.46,8300.0,41.0905,41.1296,41.0748,41.0748,8300.0
2005-01-12 10:40:00,52.44,52.44,52.3,52.37,12700.0,41.0592,41.0592,40.9495,41.0043,12700.0
2005-01-12 10:50:00,52.38,52.39,52.33,52.36,12900.0,41.0122,41.02,40.973,40.9965,12900.0
2005-01-12 11:00:00,52.35,52.35,52.27,52.35,39000.0,40.9887,40.9887,40.926,40.9887,39000.0
2005-01-12 11:10:00,52.35,52.39,52.34,52.39,8000.0,40.9887,41.02,40.9809,41.02,8000.0
2005-01-12 11:20:00,52.4,52.45,52.4,52.45,6900.0,41.0278,41.067,41.0278,41.067,6900.0
2005-01-12 11:30:00,52.44,52.54,52.44,52.54,15200.0,41.0592,41.1374,41.0592,41.1374,15200.0
2005-01-12 11:40:00,52.54,52.55,52.52,52.52,120900.0,41.1374,41.1453,41.1218,41.1218,120900.0
2005-01-12 11:50:00,52.53,52.6,52.53,52.59,60300.0,41.1296,41.1844,41.1296,41.1766,60300.0
2005-01-12 12:00:00,52.62,52.62,52.56,52.58,15700.0,41.2001,41.2001,41.1531,41.1688,15700.0
2005-01-12 12:10:00,52.58,52.58,52.55,52.56,7300.0,41.1688,41.1688,41.1453,41.1531,7300.0
2005-01-12 12:20:00,52.56,52.56,52.55,52.56,2400.0,41.1531,41.1531,41.1453,41.1531,2400.0
2005-01-12 12:30:00,52.56,52.57,52.54,52.55,59000.0,41.1531,41.1609,41.1374,41.1453,59000.0
2005-01-12 12:40:00,52.55,52.59,52.55,52.55,28300.0,41.1453,41.1766,41.1453,41.1453,28300.0
2005-01-12 12:50:00,52.55,52.58,52.52,52.52,8500.0,41.1453,41.1688,41.1218,41.1218,8500.0
2005-01-12 13:00:00,52.51,52.52,52.51,52.52,23400.0,41.114,41.1218,41.114,41.1218,23400.0
2005-01-12 13:10:00,52.52,52.53,52.51,52.51,8500.0,41.1218,41.1296,41.114,41.114,8500.0
2005-01-12 13:20:00,52.51,52.52,52.51,52.51,4200.0,41.114,41.1218,41.114,41.114,4200.0
2005-01-12 13:30:00,52.5,52.52,52.5,52.52,57600.0,41.1061,41.1218,41.1061,41.1218,57600.0
2005-01-12 13:40:00,52.52,52.53,52.51,52.53,107600.0,41.1218,41.1296,41.114,41.1296,107600.0
2005-01-12 13:50:00,52.53,52.53,52.5,52.51,7700.0,41.1296,41.1296,41.1061,41.114,7700.0
2005-01-12 14:00:00,52.5,52.51,52.47,52.5,66900.0,41.1061,41.114,41.0826,41.1061,66900.0
2005-01-12 14:10:00,52.48,52.52,52.48,52.52,140800.0,41.0905,41.1218,41.0905,41.1218,140800.0
2005-01-12 14:20:00,52.54,52.56,52.46,52.55,11900.0,41.1374,41.1531,41.0748,41.1453,11900.0
2005-01-12 14:30:00,52.56,52.57,52.54,52.55,17700.0,41.1531,41.1609,41.1374,41.1453,17700.0
2005-01-12 14:40:00,52.54,52.55,52.53,52.53,6500.0,41.1374,41.1453,41.1296,41.1296,6500.0
2005-01-12 14:50:00,52.52,52.61,52.52,52.58,13900.0,41.1218,41.1923,41.1218,41.1688,13900.0
2005-01-12 15:00:00,52.6,52.68,52.57,52.6,13100.0,41.1844,41.2471,41.1609,41.1844,13100.0
2005-01-12 15:10:00,52.61,52.66,52.59,52.62,12300.0,41.1923,41.2314,41.1766,41.2001,12300.0
2005-01-12 15:20:00,52.61,52.68,52.61,52.67,14500.0,41.1923,41.2471,41.1923,41.2392,14500.0
2005-01-12 15:30:00,52.66,52.84,52.66,52.81,14800.0,41.2314,41.3723,41.2314,41.3489,14800.0
2005-01-12 15:40:00,52.8,52.9,52.78,52.8,21500.0,41.341,41.4193,41.3254,41.341,21500.0
2005-01-12 15:50:00,52.8,53.0,52.8,52.99,43800.0,41.341,41.4976,41.341,41.4898,43800.0
2005-01-13 09:30:00,53.0,53.01,52.84,52.86,48200.0,41.4976,41.5054,41.3723,41.388,48200.0
2005-01-13 09:40:00,52.86,52.95,52.74,52.77,39900.0,41.388,41.4585,41.294,41.3175,39900.0
2005-01-13 09:50:00,52.82,53.06,52.82,53.03,25900.0,41.3567,41.5446,41.3567,41.5211,25900.0
2005-01-13 10:00:00,52.97,52.98,52.95,52.98,3900.0,41.4741,41.482,41.4585,41.482,3900.0
2005-01-13 10:10:00,52.98,53.01,52.87,52.87,13400.0,41.482,41.5054,41.3958,41.3958,13400.0
2005-01-13 10:20:00,52.85,52.87,52.76,52.78,10400.0,41.3802,41.3958,41.3097,41.3254,10400.0
2005-01-13 10:30:00,52.85,52.96,52.85,52.91,6900.0,41.3802,41.4663,41.3802,41.4271,6900.0
2005-01-13 10:40:00,52.91,52.95,52.91,52.92,4500.0,41.4271,41.4585,41.4271,41.435,4500.0
2005-01-13 10:50:00,52.91,52.91,52.81,52.9,7900.0,41.4271,41.4271,41.3489,41.4193,7900.0
2005-01-13 11:00:00,52.9,52.93,52.9,52.91,12600.0,41.4193,41.4428,41.4193,41.4271,12600.0
2005-01-13 11:10:00,52.91,52.92,52.89,52.92,7000.0,41.4271,41.435,41.4115,41.435,7000.0
2005-01-13 11:20:00,52.92,52.94,52.91,52.93,4100.0,41.435,41.4506,41.4271,41.4428,4100.0
2005-01-13 11:30:00,52.95,53.07,52.85,52.85,21400.0,41.4585,41.5524,41.3802,41.3802,21400.0
2005-01-13 11:40:00,52.91,52.93,52.91,52.92,4000.0,41.4271,41.4428,41.4271,41.435,4000.0
2005-01-13 11:50:00,52.92,52.92,52.86,52.87,2000.0,41.435,41.435,41.388,41.3958,2000.0
2005-01-13 12:00:00,52.88,52.91,52.88,52.9,13800.0,41.4037,41.4271,41.4037,41.4193,13800.0
2005-01-13 12:10:00,52.89,52.96,52.84,52.9,7200.0,41.4115,41.4663,41.3723,41.4193,7200.0
2005-01-13 12:20:00,52.9,52.9,52.84,52.87,29600.0,41.4193,41.4193,41.3723,41.3958,29600.0
2005-01-13 12:30:00,52.89,52.98,52.88,52.98,1500.0,41.4115,41.482,41.4037,41.482,1500.0
2005-01-13 12:40:00,52.98,53.06,52.98,53.02,4500.0,41.482,41.5446,41.482,41.5133,4500.0
2005-01-13 12:50:00,53.06,53.07,53.02,53.07,2000.0,41.5446,41.5524,41.5133,41.5524,2000.0
2005-01-13 13:00:00,53.13,53.13,53.09,53.11,3900.0,41.5994,41.5994,41.5681,41.5837,3900.0
2005-01-13 13:10:00,53.08,53.14,53.08,53.13,2200.0,41.5603,41.6072,41.5603,41.5994,2200.0
2005-01-13 13:20:00,53.1,53.12,53.06,53.06,2700.0,41.5759,41.5916,41.5446,41.5446,2700.0
2005-01-13 13:30:00,53.06,53.07,52.92,52.99,19800.0,41.5446,41.5524,41.435,41.4898,19800.0
2005-01-13 13:40:00,52.99,52.99,52.91,52.95,11800.0,41.4898,41.4898,41.4271,41.4585,11800.0
2005-01-13 13:50:00,52.96,53.09,52.96,53.09,4800.0,41.4663,41.5681,41.4663,41.5681,4800.0
2005-01-13 14:00:00,53.13,53.19,53.13,53.18,2500.0,41.5994,41.6464,41.5994,41.6386,2500.0
2005-01-13 14:10:00,53.16,53.18,53.15,53.18,13200.0,41.6229,41.6386,41.6151,41.6386,13200.0
2005-01-13 14:20:00,53.18,53.23,53.18,53.22,4100.0,41.6386,41.6777,41.6386,41.6699,4100.0
2005-01-13 14:30:00,53.23,53.4,53.23,53.39,40200.0,41.6777,41.8108,41.6777,41.803,40200.0
2005-01-13 14:40:00,53.4,53.41,53.34,53.34,8900.0,41.8108,41.8186,41.7638,41.7638,8900.0
2005-01-13 14:50:00,53.35,53.35,53.29,53.31,6100.0,41.7717,41.7717,41.7247,41.7403,6100.0
2005-01-13 15:00:00,53.31,53.4,53.27,53.33,27300.0,41.7403,41.8108,41.709,41.756,27300.0
2005-01-13 15:10:00,53.34,53.42,53.29,53.29,19000.0,41.7638,41.8265,41.7247,41.7247,19000.0
2005-01-13 15:20:00,53.29,53.3,53.14,53.16,72000.0,41.7247,41.7325,41.6072,41.6229,72000.0
2005-01-13 15:30:00,53.15,53.18,53.12,53.12,81500.0,41.6151,41.6386,41.5916,41.5916,81500.0
2005-01-13 15:40:00,53.11,53.12,52.91,52.99,26100.0,41.5837,41.5916,41.4271,41.4898,26100.0
2005-01-13 15:50:00,52.99,53.06,52.99,53.06,56300.0,41.4898,41.5446,41.4898,41.5446,56300.0
2005-01-14 09:30:00,53.32,53.48,53.25,53.28,17400.0,41.7482,41.8734,41.6934,41.7168,17400.0
2005-01-14 09:40:00,53.31,53.34,53.2,53.24,8500.0,41.7403,41.7638,41.6542,41.6855,8500.0
2005-01-14 09:50:00,53.25,53.62,53.25,53.45,14700.0,41.6934,41.9831,41.6934,41.85,14700.0
2005-01-14 10:00:00,53.45,53.45,53.39,53.42,31000.0,41.85,41.85,41.803,41.8265,31000.0
2005-01-14 10:10:00,53.42,53.67,53.42,53.67,51200.0,41.8265,42.0222,41.8265,42.0222,51200.0
2005-01-14 10:20:00,53.67,53.7,53.54,53.7,25700.0,42.0222,42.0457,41.9204,42.0457,25700.0
2005-01-14 10:30:00,53.69,53.75,53.61,53.72,127600.0,42.0379,42.0848,41.9752,42.0614,127600.0
2005-01-14 10:40:00,53.71,53.75,53.69,53.7,43300.0,42.0535,42.0848,42.0379,42.0457,43300.0
2005-01-14 10:50:00,53.67,53.76,53.63,53.76,7900.0,42.0222,42.0927,41.9909,42.0927,7900.0
2005-01-14 11:00:00,53.76,53.8,53.74,53.76,11900.0,42.0927,42.124,42.077,42.0927,11900.0
2005-01-14 11:10:00,53.75,53.75,53.65,53.69,8700.0,42.0848,42.0848,42.0065,42.0379,8700.0
2005-01-14 11:20:00,53.65,53.66,53.58,53.62,9100.0,42.0065,42.0144,41.9517,41.9831,9100.0
2005-01-14 11:30:00,53.62,53.62,53.47,53.47,19600.0,41.9831,41.9831,41.8656,41.8656,19600.0
2005-01-14 11:40:00,53.49,53.55,53.47,53.54,17700.0,41.8813,41.9283,41.8656,41.9204,17700.0
2005-01-14 11:50:00,53.54,53.6,53.52,53.6,260600.0,41.9204,41.9674,41.9048,41.9674,260600.0
2005-01-14 12:00:00,53.6,53.76,53.59,53.68,22000.0,41.9674,42.0927,41.9596,42.03,22000.0
2005-01-14 12:10:00,53.66,53.7,53.66,53.67,6600.0,42.0144,42.0457,42.0144,42.0222,6600.0
2005-01-14 12:20:00,53.66,53.76,53.66,53.74,5300.0,42.0144,42.0927,42.0144,42.077,5300.0
2005-01-14 12:30:00,53.75,53.75,53.71,53.75,12100.0,42.0848,42.0848,42.0535,42.0848,12100.0
2005-01-14 12:40:00,53.72,53.8,53.72,53.8,9600.0,42.0614,42.124,42.0614,42.124,9600.0
2005-01-14 12:50:00,53.8,53.88,53.78,53.88,9500.0,42.124,42.1866,42.1083,42.1866,9500.0
2005-01-14 13:00:00,53.86,53.93,53.85,53.9,9100.0,42.171,42.2258,42.1631,42.2023,9100.0
2005-01-14 13:10:00,53.89,53.94,53.86,53.87,13600.0,42.1945,42.2336,42.171,42.1788,13600.0
2005-01-14 13:20:00,53.87,53.89,53.87,53.87,3900.0,42.1788,42.1945,42.1788,42.1788,3900.0
2005-01-14 13:30:00,53.86,53.9,53.82,53.82,19100.0,42.171,42.2023,42.1397,42.1397,19100.0
2005-01-14 13:40:00,53.82,53.85,53.8,53.8,8500.0,42.1397,42.1631,42.124,42.124,8500.0
2005-01-14 13:50:00,53.78,53.86,53.78,53.85,32000.0,42.1083,42.171,42.1083,42.1631,32000.0
2005-01-14 14:00:00,53.86,53.92,53.86,53.9,5200.0,42.171,42.218,42.171,42.2023,5200.0
2005-01-14 14:10:00,53.91,53.92,53.85,53.86,11500.0,42.2101,42.218,42.1631,42.171,11500.0
2005-01-14 14:20:00,53.87,53.96,53.87,53.95,35600.0,42.1788,42.2493,42.1788,42.2414,35600.0
2005-01-14 14:30:00,53.96,53.97,53.95,53.97,29900.0,42.2493,42.2571,42.2414,42.2571,29900.0
2005-01-14 14:40:00,53.96,53.96,53.9,53.95,11500.0,42.2493,42.2493,42.2023,42.2414,11500.0
2005-01-14 14:50:00,53.94,53.98,53.93,53.93,24400.0,42.2336,42.2649,42.2258,42.2258,24400.0
2005-01-14 15:00:00,53.92,53.96,53.9,53.93,8500.0,42.218,42.2493,42.2023,42.2258,8500.0
2005-01-14 15:10:00,53.93,53.93,53.86,53.87,15100.0,42.2258,42.2258,42.171,42.1788,15100.0
2005-01-14 15:20:00,53.87,53.9,53.85,53.86,12600.0,42.1788,42.2023,42.1631,42.171,12600.0
2005-01-14 15:30:00,53.87,53.93,53.87,53.9,27200.0,42.1788,42.2258,42.1788,42.2023,27200.0
2005-01-14 15:40:00,53.89,53.93,53.85,53.88,14100.0,42.1945,42.2258,42.1631,42.1866,14100.0
2005-01-14 15:50:00,53.87,53.88,53.8,53.84,17200.0,42.1788,42.1866,42.124,42.1553,17200.0
2005-01-18 09:30:00,53.9,53.95,53.61,53.61,18700.0,42.2023,42.2414,41.9752,41.9752,18700.0
2005-01-18 09:40:00,53.56,53.61,53.45,53.57,21500.0,41.9361,41.9752,41.85,41.9439,21500.0
2005-01-18 09:50:00,53.56,53.57,53.5,53.55,15200.0,41.9361,41.9439,41.8891,41.9283,15200.0
2005-01-18 10:00:00,53.57,53.73,53.57,53.71,13100.0,41.9439,42.0692,41.9439,42.0535,13100.0
2005-01-18 10:10:00,53.7,53.7,53.57,53.63,8300.0,42.0457,42.0457,41.9439,41.9909,8300.0
2005-01-18 10:20:00,53.64,53.67,53.63,53.67,12500.0,41.9987,42.0222,41.9909,42.0222,12500.0
2005-01-18 10:30:00,53.69,54.01,53.69,54.01,48500.0,42.0379,42.2884,42.0379,42.2884,48500.0
2005-01-18 10:40:00,54.02,54.05,53.91,53.94,16800.0,42.2962,42.3197,42.2101,42.2336,16800.0
2005-01-18 10:50:00,53.95,54.02,53.95,54.02,5300.0,42.2414,42.2962,42.2414,42.2962,5300.0
2005-01-18 11:00:00,54.02,54.17,54.02,54.16,13400.0,42.2962,42.4137,42.2962,42.4059,13400.0
2005-01-18 11:10:00,54.16,54.25,54.14,54.22,5100.0,42.4059,42.4763,42.3902,42.4528,5100.0
2005-01-18 11:20:00,54.23,54.34,54.15,54.33,12400.0,42.4607,42.5468,42.398,42.539,12400.0
2005-01-18 11:30:00,54.33,54.41,54.33,54.39,8400.0,42.539,42.6016,42.539,42.5859,8400.0
2005-01-18 11:40:00,54.45,54.48,54.41,54.46,8600.0,42.6329,42.6564,42.6016,42.6408,8600.0
2005-01-18 11:50:00,54.46,54.65,54.46,54.59,73100.0,42.6408,42.7895,42.6408,42.7425,73100.0
2005-01-18 12:00:00,54.52,54.55,54.47,54.55,15000.0,42.6877,42.7112,42.6486,42.7112,15000.0
2005-01-18 12:10:00,54.54,54.74,54.54,54.69,7800.0,42.7034,42.86,42.7034,42.8208,7800.0
2005-01-18 12:20:00,54.7,54.8,54.68,54.78,13500.0,42.8287,42.907,42.813,42.8913,13500.0
2005-01-18 12:30:00,54.78,54.8,54.71,54.71,38200.0,42.8913,42.907,42.8365,42.8365,38200.0
2005-01-18 12:40:00,54.71,54.72,54.66,54.71,29900.0,42.8365,42.8443,42.7974,42.8365,29900.0
2005-01-18 12:50:00,54.74,54.75,54.69,54.69,8500.0,42.86,42.8678,42.8208,42.8208,8500.0
2005-01-18 13:00:00,54.69,54.72,54.67,54.69,14900.0,42.8208,42.8443,42.8052,42.8208,14900.0
2005-01-18 13:10:00,54.69,54.69,54.65,54.65,21200.0,42.8208,42.8208,42.7895,42.7895,21200.0
2005-01-18 13:20:00,54.66,54.66,54.56,54.57,15800.0,42.7974,42.7974,42.7191,42.7269,15800.0
2005-01-18 13:30:00,54.57,54.57,54.53,54.53,16300.0,42.7269,42.7269,42.6956,42.6956,16300.0
2005-01-18 13:40:00,54.53,54.55,54.53,54.55,6600.0,42.6956,42.7112,42.6956,42.7112,6600.0
2005-01-18 13:50:00,54.55,54.55,54.53,54.54,12500.0,42.7112,42.7112,42.6956,42.7034,12500.0
2005-01-18 14:00:00,54.54,54.59,54.54,54.58,10300.0,42.7034,42.7425,42.7034,42.7347,10300.0
2005-01-18 14:10:00,54.59,54.62,54.55,54.61,7200.0,42.7425,42.766,42.7112,42.7582,7200.0
2005-01-18 14:20:00,54.63,54.63,54.62,54.62,7100.0,42.7739,42.7739,42.766,42.766,7100.0
2005-01-18 14:30:00,54.62,54.71,54.62,54.67,14900.0,42.766,42.8365,42.766,42.8052,14900.0
2005-01-18 14:40:00,54.66,54.71,54.64,54.7,22600.0,42.7974,42.8365,42.7817,42.8287,22600.0
2005-01-18 14:50:00,54.7,54.79,54.68,54.79,16300.0,42.8287,42.8991,42.813,42.8991,16300.0
2005-01-18 15:00:00,54.78,54.79,54.71,54.74,10600.0,42.8913,42.8991,42.8365,42.86,10600.0
2005-01-18 15:10:00,54.75,54.79,54.73,54.79,23100.0,42.8678,42.8991,42.8522,42.8991,23100.0
2005-01-18 15:20:00,54.79,54.84,54.78,54.78,23700.0,42.8991,42.9383,42.8913,42.8913,23700.0
2005-01-18 15:30:00,54.79,54.79,54.69,54.71,37900.0,42.8991,42.8991,42.8208,42.8365,37900.0
2005-01-18 15:40:00,54.69,54.79,54.68,54.77,28900.0,42.8208,42.8991,42.813,42.8835,28900.0
2005-01-18 15:50:00,54.78,54.88,54.78,54.88,63700.0,42.8913,42.9696,42.8913,42.9696,63700.0
2005-01-19 09:30:00,54.81,54.81,54.7,54.76,33800.0,42.9148,42.9148,42.8287,42.8756,33800.0
2005-01-19 09:40:00,54.78,54.96,54.78,54.94,104400.0,42.8913,43.0322,42.8913,43.0166,104400.0
2005-01-19 09:50:00,54.95,55.0,54.86,54.86,72300.0,43.0244,43.0636,42.9539,42.9539,72300.0
2005-01-19 10:00:00,54.86,54.92,54.84,54.89,277000.0,42.9539,43.0009,42.9383,42.9774,277000.0
2005-01-19 10:10:00,54.89,54.91,54.75,54.75,272100.0,42.9774,42.9931,42.8678,42.8678,272100.0
2005-01-19 10:20:00,54.77,54.77,54.69,54.7,31200.0,42.8835,42.8835,42.8208,42.8287,31200.0
2005-01-19 10:30:00,54.7,54.74,54.62,54.67,28200.0,42.8287,42.86,42.766,42.8052,28200.0
2005-01-19 10:40:00,54.64,54.67,54.55,54.55,9600.0,42.7817,42.8052,42.7112,42.7112,9600.0
2005-01-19 10:50:00,54.55,54.57,54.51,54.53,20800.0,42.7112,42.7269,42.6799,42.6956,20800.0
2005-01-19 11:00:00,54.53,54.57,54.53,54.54,12200.0,42.6956,42.7269,42.6956,42.7034,12200.0
2005-01-19 11:10:00,54.55,54.55,54.45,54.46,71200.0,42.7112,42.7112,42.6329,42.6408,71200.0
2005-01-19 11:20:00,54.46,54.48,54.43,54.43,22400.0,42.6408,42.6564,42.6173,42.6173,22400.0
2005-01-19 11:30:00,54.43,54.58,54.43,54.53,24900.0,42.6173,42.7347,42.6173,42.6956,24900.0
2005-01-19 11:40:00,54.53,54.53,54.5,54.52,13400.0,42.6956,42.6956,42.6721,42.6877,13400.0
2005-01-19 11:50:00,54.55,54.55,54.54,54.55,50800.0,42.7112,42.7112,42.7034,42.7112,50800.0
2005-01-19 12:00:00,54.53,54.54,54.51,54.52,16800.0,42.6956,42.7034,42.6799,42.6877,16800.0
2005-01-19 12:10:00,54.52,54.56,54.51,54.56,10600.0,42.6877,42.7191,42.6799,42.7191,10600.0
2005-01-19 12:20:00,54.55,54.65,54.52,54.58,12500.0,42.7112,42.7895,42.6877,42.7347,12500.0
2005-01-19 12:30:00,54.54,54.54,54.52,54.54,5600.0,42.7034,42.7034,42.6877,42.7034,5600.0
2005-01-19 12:40:00,54.54,54.59,54.53,54.55,98500.0,42.7034,42.7425,42.6956,42.7112,98500.0
2005-01-19 12:50:00,54.56,54.68,54.56,54.64,12600.0,42.7191,42.813,42.7191,42.7817,12600.0
2005-01-19 13:00:00,54.65,54.87,54.65,54.76,26900.0,42.7895,42.9618,42.7895,42.8756,26900.0
2005-01-19 13:10:00,54.77,54.88,54.77,54.86,16600.0,42.8835,42.9696,42.8835,42.9539,16600.0
2005-01-19 13:20:00,54.86,54.9,54.8,54.8,9400.0,42.9539,42.9853,42.907,42.907,9400.0
2005-01-19 13:30:00,54.81,54.83,54.77,54.77,18700.0,42.9148,42.9305,42.8835,42.8835,18700.0
2005-01-19 13:40:00,54.78,54.78,54.72,54.75,30000.0,42.8913,42.8913,42.8443,42.8678,30000.0
2005-01-19 13:50:00,54.75,54.75,54.69,54.7,12000.0,42.8678,42.8678,42.8208,42.8287,12000.0
2005-01-19 14:00:00,54.7,54.76,54.7,54.7,13200.0,42.8287,42.8756,42.8287,42.8287,13200.0
2005-01-19 14:10:00,54.71,54.71,54.62,54.64,17500.0,42.8365,42.8365,42.766,42.7817,17500.0
2005-01-19 14:20:00,54.64,54.64,54.5,54.51,24300.0,42.7817,42.7817,42.6721,42.6799,24300.0
2005-01-19 14:30:00,54.51,54.56,54.49,54.56,43500.0,42.6799,42.7191,42.6642,42.7191,43500.0
2005-01-19 14:40:00,54.56,54.73,54.55,54.72,34900.0,42.7191,42.8522,42.7112,42.8443,34900.0
2005-01-19 14:50:00,54.72,54.76,54.64,54.76,20800.0,42.8443,42.8756,42.7817,42.8756,20800.0
2005-01-19 15:00:00,54.76,54.84,54.76,54.8,131400.0,42.8756,42.9383,42.8756,42.907,131400.0
2005-01-19 15:10:00,54.79,54.9,54.78,54.83,919400.0,42.8991,42.9853,42.8913,42.9305,919400.0
2005-01-19 15:20:00,54.83,54.84,54.8,54.83,24100.0,42.9305,42.9383,42.907,42.9305,24100.0
2005-01-19 15:30:00,54.82,54.85,54.73,54.73,52600.0,42.9226,42.9461,42.8522,42.8522,52600.0
2005-01-19 15:40:00,54.74,54.8,54.59,54.59,304300.0,42.86,42.907,42.7425,42.7425,304300.0
2005-01-19 15:50:00,54.59,54.59,54.52,54.52,512500.0,42.7425,42.7425,42.6877,42.6877,512500.0
2005-01-20 09:30:00,54.21,54.21,53.63,53.68,27300.0,42.445,42.445,41.9909,42.03,27300.0
2005-01-20 09:40:00,53.65,53.84,53.63,53.83,42700.0,42.0065,42.1553,41.9909,42.1475,42700.0
2005-01-20 09:50:00,53.82,53.9,53.72,53.9,43100.0,42.1397,42.2023,42.0614,42.2023,43100.0
2005-01-20 10:00:00,53.9,53.9,53.8,53.87,27500.0,42.2023,42.2023,42.124,42.1788,27500.0
2005-01-20 10:10:00,53.86,53.9,53.76,53.78,160100.0,42.171,42.2023,42.0927,42.1083,160100.0
2005-01-20 10:20:00,53.72,53.77,53.65,53.68,33800.0,42.0614,42.1005,42.0065,42.03,33800.0
2005-01-20 10:30:00,53.69,53.71,53.63,53.67,14200.0,42.0379,42.0535,41.9909,42.0222,14200.0
2005-01-20 10:40:00,53.67,53.69,53.62,53.63,22100.0,42.0222,42.0379,41.9831,41.9909,22100.0
2005-01-20 10:50:00,53.63,53.68,53.61,53.65,21300.0,41.9909,42.03,41.9752,42.0065,21300.0
2005-01-20 11:00:00,53.64,53.66,53.61,53.66,148200.0,41.9987,42.0144,41.9752,42.0144,148200.0
2005-01-20 11:10:00,53.66,53.66,53.62,53.62,2600.0,42.0144,42.0144,41.9831,41.9831,2600.0
2005-01-20 11:20:00,53.74,53.75,53.65,53.71,6000.0,42.077,42.0848,42.0065,42.0535,6000.0
2005-01-20 11:30:00,53.73,53.9,53.73,53.9,10900.0,42.0692,42.2023,42.0692,42.2023,10900.0
2005-01-20 11:40:00,53.9,54.08,53.88,54.04,15200.0,42.2023,42.3432,42.1866,42.3119,15200.0
2005-01-20 11:50:00,54.04,54.15,54.04,54.13,31100.0,42.3119,42.398,42.3119,42.3824,31100.0
2005-01-20 12:00:00,54.11,54.25,54.1,54.13,19700.0,42.3667,42.4763,42.3589,42.3824,19700.0
2005-01-20 12:10:00,54.13,54.15,54.04,54.06,119500.0,42.3824,42.398,42.3119,42.3276,119500.0
2005-01-20 12:20:00,54.08,54.11,54.06,54.06,5400.0,42.3432,42.3667,42.3276,42.3276,5400.0
2005-01-20 12:30:00,54.07,54.11,54.04,54.04,3600.0,42.3354,42.3667,42.3119,42.3119,3600.0
2005-01-20 12:40:00,54.04,54.09,54.04,54.07,4400.0,42.3119,42.3511,42.3119,42.3354,4400.0
2005-01-20 12:50:00,54.08,54.08,54.0,54.02,56900.0,42.3432,42.3432,42.2806,42.2962,56900.0
2005-01-20 13:00:00,54.03,54.03,53.94,53.97,203000.0,42.3041,42.3041,42.2336,42.2571,203000.0
2005-01-20 13:10:00,53.97,53.99,53.89,53.89,19300.0,42.2571,42.2728,42.1945,42.1945,19300.0
2005-01-20 13:20:00,53.9,54.0,53.86,53.86,17800.0,42.2023,42.2806,42.171,42.171,17800.0
2005-01-20 13:30:00,53.87,53.94,53.82,53.84,6100.0,42.1788,42.2336,42.1397,42.1553,6100.0
2005-01-20 13:40:00,53.84,53.91,53.82,53.82,3700.0,42.1553,42.2101,42.1397,42.1397,3700.0
2005-01-20 13:50:00,53.83,53.84,53.79,53.79,8200.0,42.1475,42.1553,42.1162,42.1162,8200.0
2005-01-20 14:00:00,53.8,53.95,53.8,53.84,7400.0,42.124,42.2414,42.124,42.1553,7400.0
2005-01-20 14:10:00,53.85,54.0,53.84,53.95,12900.0,42.1631,42.2806,42.1553,42.2414,12900.0
2005-01-20 14:20:00,53.95,53.98,53.91,53.92,5600.0,42.2414,42.2649,42.2101,42.218,5600.0
2005-01-20 14:30:00,53.9,53.95,53.85,53.85,6600.0,42.2023,42.2414,42.1631,42.1631,6600.0
2005-01-20 14:40:00,53.86,53.97,53.86,53.92,4400.0,42.171,42.2571,42.171,42.218,4400.0
2005-01-20 14:50:00,53.91,53.91,53.76,53.78,20000.0,42.2101,42.2101,42.0927,42.1083,20000.0
2005-01-20 15:00:00,53.76,53.77,53.68,53.73,30000.0,42.0927,42.1005,42.03,42.0692,30000.0
2005-01-20 15:10:00,53.74,53.75,53.7,53.73,32000.0,42.077,42.0848,42.0457,42.0692,32000.0
2005-01-20 15:20:00,53.73,53.74,53.65,53.67,730300.0,42.0692,42.077,42.0065,42.0222,730300.0
2005-01-20 15:30:00,53.67,53.68,53.55,53.62,72600.0,42.0222,42.03,41.9283,41.9831,72600.0
2005-01-20 15:40:00,53.62,53.63,53.52,53.6,30200.0,41.9831,41.9909,41.9048,41.9674,30200.0
2005-01-20 15:50:00,53.58,53.63,53.46,53.5,43600.0,41.9517,41.9909,41.8578,41.8891,43600.0
2005-01-21 09:30:00,53.8,53.8,53.63,53.67,42500.0,42.124,42.124,41.9909,42.0222,42500.0
2005-01-21 09:40:00,53.68,53.71,53.56,53.66,52600.0,42.03,42.0535,41.9361,42.0144,52600.0
2005-01-21 09:50:00,53.66,53.68,53.5,53.68,14400.0,42.0144,42.03,41.8891,42.03,14400.0
2005-01-21 10:00:00,53.67,53.82,53.67,53.79,11600.0,42.0222,42.1397,42.0222,42.1162,11600.0
2005-01-21 10:10:00,53.8,53.83,53.77,53.79,15200.0,42.124,42.1475,42.1005,42.1162,15200.0
2005-01-21 10:20:00,53.79,53.85,53.78,53.83,19500.0,42.1162,42.1631,42.1083,42.1475,19500.0
2005-01-21 10:30:00,53.83,53.88,53.81,53.81,11300.0,42.1475,42.1866,42.1318,42.1318,11300.0
2005-01-21 10:40:00,53.82,53.82,53.76,53.78,10900.0,42.1397,42.1397,42.0927,42.1083,10900.0
2005-01-21 10:50:00,53.78,53.81,53.66,53.66,8800.0,42.1083,42.1318,42.0144,42.0144,8800.0
2005-01-21 11:00:00,53.66,53.71,53.53,53.7,12200.0,42.0144,42.0535,41.9126,42.0457,12200.0
2005-01-21 11:10:00,53.68,53.68,53.57,53.58,35200.0,42.03,42.03,41.9439,41.9517,35200.0
2005-01-21 11:20:00,53.58,53.58,53.56,53.58,8200.0,41.9517,41.9517,41.9361,41.9517,8200.0
2005-01-21 11:30:00,53.58,53.64,53.53,53.58,18300.0,41.9517,41.9987,41.9126,41.9517,18300.0
2005-01-21 11:40:00,53.57,53.61,53.5,53.57,6000.0,41.9439,41.9752,41.8891,41.9439,6000.0
2005-01-21 11:50:00,53.57,53.57,53.5,53.5,12600.0,41.9439,41.9439,41.8891,41.8891,12600.0
2005-01-21 12:00:00,53.5,53.54,53.49,53.49,12800.0,41.8891,41.9204,41.8813,41.8813,12800.0
2005-01-21 12:10:00,53.5,53.5,53.45,53.46,29100.0,41.8891,41.8891,41.85,41.8578,29100.0
2005-01-21 12:20:00,53.45,53.5,53.45,53.5,22400.0,41.85,41.8891,41.85,41.8891,22400.0
2005-01-21 12:30:00,53.49,53.53,53.49,53.52,21100.0,41.8813,41.9126,41.8813,41.9048,21100.0
2005-01-21 12:40:00,53.52,53.52,53.5,53.5,5400.0,41.9048,41.9048,41.8891,41.8891,5400.0
2005-01-21 12:50:00,53.5,53.51,53.5,53.51,25900.0,41.8891,41.8969,41.8891,41.8969,25900.0
2005-01-21 13:00:00,53.49,53.54,53.47,53.47,64000.0,41.8813,41.9204,41.8656,41.8656,64000.0
2005-01-21 13:10:00,53.48,53.51,53.45,53.49,14200.0,41.8734,41.8969,41.85,41.8813,14200.0
2005-01-21 13:20:00,53.48,53.49,53.37,53.38,19000.0,41.8734,41.8813,41.7873,41.7951,19000.0
2005-01-21 13:30:00,53.38,53.44,53.37,53.39,13500.0,41.7951,41.8421,41.7873,41.803,13500.0
2005-01-21 13:40:00,53.36,53.41,53.34,53.34,23000.0,41.7795,41.8186,41.7638,41.7638,23000.0
2005-01-21 13:50:00,53.34,53.34,53.24,53.31,53900.0,41.7638,41.7638,41.6855,41.7403,53900.0
2005-01-21 14:00:00,53.31,53.32,53.27,53.3,16400.0,41.7403,41.7482,41.709,41.7325,16400.0
2005-01-21 14:10:00,53.31,53.31,53.23,53.25,6200.0,41.7403,41.7403,41.6777,41.6934,6200.0
2005-01-21 14:20:00,53.25,53.34,53.22,53.29,7400.0,41.6934,41.7638,41.6699,41.7247,7400.0
2005-01-21 14:30:00,53.25,53.29,53.17,53.18,9000.0,41.6934,41.7247,41.6307,41.6386,9000.0
2005-01-21 14:40:00,53.18,53.18,53.13,53.13,5800.0,41.6386,41.6386,41.5994,41.5994,5800.0
2005-01-21 14:50:00,53.12,53.12,53.02,53.08,24700.0,41.5916,41.5916,41.5133,41.5603,24700.0
2005-01-21 15:00:00,53.08,53.12,53.06,53.06,12600.0,41.5603,41.5916,41.5446,41.5446,12600.0
2005-01-21 15:10:00,53.05,53.05,53.0,53.0,26500.0,41.5368,41.5368,41.4976,41.4976,26500.0
2005-01-21 15:20:00,53.0,53.03,52.96,53.03,46800.0,41.4976,41.5211,41.4663,41.5211,46800.0
2005-01-21 15:30:00,53.02,53.09,53.02,53.07,21900.0,41.5133,41.5681,41.5133,41.5524,21900.0
2005-01-21 15:40:00,53.07,53.07,52.9,52.93,50400.0,41.5524,41.5524,41.4193,41.4428,50400.0
2005-01-21 15:50:00,52.92,52.95,52.87,52.88,39900.0,41.435,41.4585,41.3958,41.4037,39900.0
2005-01-24 09:30:00,52.79,52.87,52.71,52.87,24100.0,41.3332,41.3958,41.2706,41.3958,24100.0
2005-01-24 09:40:00,52.87,52.94,52.86,52.89,24600.0,41.3958,41.4506,41.388,41.4115,24600.0
2005-01-24 09:50:00,52.87,52.88,52.5,52.51,54400.0,41.3958,41.4037,41.1061,41.114,54400.0
2005-01-24 10:00:00,52.56,52.63,52.51,52.62,12400.0,41.1531,41.2079,41.114,41.2001,12400.0
2005-01-24 10:10:00,52.62,52.65,52.5,52.65,25700.0,41.2001,41.2236,41.1061,41.2236,25700.0
2005-01-24 10:20:00,52.6,52.6,52.39,52.39,17200.0,41.1844,41.1844,41.02,41.02,17200.0
2005-01-24 10:30:00,52.39,52.64,52.39,52.52,9400.0,41.02,41.2157,41.02,41.1218,9400.0
2005-01-24 10:40:00,52.48,52.5,52.35,52.36,19600.0,41.0905,41.1061,40.9887,40.9965,19600.0
2005-01-24 10:50:00,52.34,52.45,52.34,52.39,30200.0,40.9809,41.067,40.9809,41.02,30200.0
2005-01-24 11:00:00,52.34,52.38,52.15,52.16,38100.0,40.9809,41.0122,40.8321,40.8399,38100.0
2005-01-24 11:10:00,52.15,52.18,52.15,52.18,107300.0,40.8321,40.8556,40.8321,40.8556,107300.0
2005-01-24 11:20:00,52.17,52.23,52.15,52.2,27000.0,40.8477,40.8947,40.8321,40.8712,27000.0
2005-01-24 11:30:00,52.22,52.25,52.15,52.16,35200.0,40.8869,40.9104,40.8321,40.8399,35200.0
2005-01-24 11:40:00,52.17,52.2,52.14,52.18,33100.0,40.8477,40.8712,40.8243,40.8556,33100.0
2005-01-24 11:50:00,52.18,52.21,52.11,52.2,31500.0,40.8556,40.8791,40.8008,40.8712,31500.0
2005-01-24 12:00:00,52.18,52.24,52.18,52.2,44200.0,40.8556,40.9026,40.8556,40.8712,44200.0
2005-01-24 12:10:00,52.19,52.2,52.16,52.19,10300.0,40.8634,40.8712,40.8399,40.8634,10300.0
2005-01-24 12:20:00,52.19,52.19,52.1,52.11,21300.0,40.8634,40.8634,40.7929,40.8008,21300.0
2005-01-24 12:30:00,52.1,52.11,52.02,52.07,48400.0,40.7929,40.8008,40.7303,40.7695,48400.0
2005-01-24 12:40:00,52.05,52.07,52.0,52.06,50900.0,40.7538,40.7695,40.7146,40.7616,50900.0
2005-01-24 12:50:00,52.06,52.06,52.0,52.03,35100.0,40.7616,40.7616,40.7146,40.7381,35100.0
2005-01-24 13:00:00,52.06,52.19,52.06,52.16,26100.0,40.7616,40.8634,40.7616,40.8399,26100.0
2005-01-24 13:10:00,52.16,52.22,52.16,52.19,21600.0,40.8399,40.8869,40.8399,40.8634,21600.0
2005-01-24 13:20:00,52.19,52.3,52.18,52.28,33600.0,40.8634,40.9495,40.8556,40.9339,33600.0
2005-01-24 13:30:00,52.26,52.3,52.25,52.27,17100.0,40.9182,40.9495,40.9104,40.926,17100.0
2005-01-24 13:40:00,52.26,52.27,52.21,52.21,7400.0,40.9182,40.926,40.8791,40.8791,7400.0
2005-01-24 13:50:00,52.21,52.23,52.2,52.22,34000.0,40.8791,40.8947,40.8712,40.8869,34000.0
2005-01-24 14:00:00,52.23,52.26,52.21,52.24,10800.0,40.8947,40.9182,40.8791,40.9026,10800.0
2005-01-24 14:10:00,52.23,52.24,52.21,52.23,13900.0,40.8947,40.9026,40.8791,40.8947,13900.0
2005-01-24 14:20:00,52.23,52.27,52.19,52.23,19400.0,40.8947,40.926,40.8634,40.8947,19400.0
2005-01-24 14:30:00,52.21,52.21,52.15,52.16,9500.0,40.8791,40.8791,40.8321,40.8399,9500.0
2005-01-24 14:40:00,52.16,52.17,52.11,52.11,14300.0,40.8399,40.8477,40.8008,40.8008,14300.0
2005-01-24 14:50:00,52.09,52.12,52.07,52.09,13800.0,40.7851,40.8086,40.7695,40.7851,13800.0
2005-01-24 15:00:00,52.1,52.3,52.09,52.28,20500.0,40.7929,40.9495,40.7851,40.9339,20500.0
2005-01-24 15:10:00,52.28,52.28,52.15,52.25,77800.0,40.9339,40.9339,40.8321,40.9104,77800.0
2005-01-24 15:20:00,52.25,52.27,52.19,52.2,28200.0,40.9104,40.926,40.8634,40.8712,28200.0
2005-01-24 15:30:00,52.2,52.26,52.19,52.25,16100.0,40.8712,40.9182,40.8634,40.9104,16100.0
2005-01-24 15:40:00,52.25,52.44,52.24,52.37,25200.0,40.9104,41.0592,40.9026,41.0043,25200.0
2005-01-24 15:50:00,52.36,52.38,52.3,52.36,48600.0,40.9965,41.0122,40.9495,40.9965,48600.0
2005-01-25 09:30:00,52.65,52.96,52.65,52.82,16000.0,41.2236,41.4663,41.2236,41.3567,16000.0
2005-01-25 09:40:00,52.82,52.94,52.81,52.82,13500.0,41.3567,41.4506,41.3489,41.3567,13500.0
2005-01-25 09:50:00,52.82,52.99,52.82,52.98,40400.0,41.3567,41.4898,41.3567,41.482,40400.0
2005-01-25 10:00:00,53.0,53.07,52.82,52.85,26100.0,41.4976,41.5524,41.3567,41.3802,26100.0
2005-01-25 10:10:00,52.85,52.99,52.85,52.98,25100.0,41.3802,41.4898,41.3802,41.482,25100.0
2005-01-25 10:20:00,52.98,52.98,52.9,52.92,13800.0,41.482,41.482,41.4193,41.435,13800.0
2005-01-25 10:30:00,52.92,52.93,52.81,52.82,17100.0,41.435,41.4428,41.3489,41.3567,17100.0
2005-01-25 10:40:00,52.82,52.82,52.76,52.76,10200.0,41.3567,41.3567,41.3097,41.3097,10200.0
2005-01-25 10:50:00,52.75,52.77,52.69,52.69,19900.0,41.3019,41.3175,41.2549,41.2549,19900.0
2005-01-25 11:00:00,52.66,52.73,52.64,52.7,41400.0,41.2314,41.2862,41.2157,41.2627,41400.0
2005-01-25 11:10:00,52.69,52.71,52.69,52.69,28000.0,41.2549,41.2706,41.2549,41.2549,28000.0
2005-01-25 11:20:00,52.7,52.71,52.63,52.7,37200.0,41.2627,41.2706,41.2079,41.2627,37200.0
2005-01-25 11:30:00,52.72,52.73,52.69,52.7,25900.0,41.2784,41.2862,41.2549,41.2627,25900.0
2005-01-25 11:40:00,52.7,52.71,52.64,52.64,62100.0,41.2627,41.2706,41.2157,41.2157,62100.0
2005-01-25 11:50:00,52.67,52.74,52.64,52.69,10300.0,41.2392,41.294,41.2157,41.2549,10300.0
2005-01-25 12:00:00,52.69,52.7,52.64,52.65,14100.0,41.2549,41.2627,41.2157,41.2236,14100.0
2005-01-25 12:10:00,52.64,52.7,52.63,52.7,11500.0,41.2157,41.2627,41.2079,41.2627,11500.0
2005-01-25 12:20:00,52.69,52.69,52.64,52.64,11300.0,41.2549,41.2549,41.2157,41.2157,11300.0
2005-01-25 12:30:00,52.65,52.69,52.64,52.64,8900.0,41.2236,41.2549,41.2157,41.2157,8900.0
2005-01-25 12:40:00,52.64,52.71,52.64,52.67,18500.0,41.2157,41.2706,41.2157,41.2392,18500.0
2005-01-25 12:50:00,52.68,52.73,52.67,52.73,5900.0,41.2471,41.2862,41.2392,41.2862,5900.0
2005-01-25 13:00:00,52.72,52.79,52.71,52.76,40200.0,41.2784,41.3332,41.2706,41.3097,40200.0
2005-01-25 13:10:00,52.78,52.79,52.74,52.75,20500.0,41.3254,41.3332,41.294,41.3019,20500.0
2005-01-25 13:20:00,52.75,52.78,52.71,52.73,7000.0,41.3019,41.3254,41.2706,41.2862,7000.0
2005-01-25 13:30:00,52.72,52.72,52.68,52.68,7200.0,41.2784,41.2784,41.2471,41.2471,7200.0
2005-01-25 13:40:00,52.68,52.7,52.68,52.69,2300.0,41.2471,41.2627,41.2471,41.2549,2300.0
2005-01-25 13:50:00,52.67,52.67,52.66,52.66,9700.0,41.2392,41.2392,41.2314,41.2314,9700.0
2005-01-25 14:00:00,52.66,52.71,52.66,52.71,9000.0,41.2314,41.2706,41.2314,41.2706,9000.0
2005-01-25 14:10:00,52.7,52.71,52.69,52.7,55500.0,41.2627,41.2706,41.2549,41.2627,55500.0
2005-01-25 14:20:00,52.68,52.71,52.65,52.67,7900.0,41.2471,41.2706,41.2236,41.2392,7900.0
2005-01-25 14:30:00,52.67,52.7,52.62,52.62,16300.0,41.2392,41.2627,41.2001,41.2001,16300.0
2005-01-25 14:40:00,52.62,52.66,52.57,52.57,15100.0,41.2001,41.2314,41.1609,41.1609,15100.0
2005-01-25 14:50:00,52.57,52.6,52.52,52.52,16900.0,41.1609,41.1844,41.1218,41.1218,16900.0
2005-01-25 15:00:00,52.53,52.59,52.53,52.56,137000.0,41.1296,41.1766,41.1296,41.1531,137000.0
2005-01-25 15:10:00,52.55,52.59,52.55,52.57,19000.0,41.1453,41.1766,41.1453,41.1609,19000.0
2005-01-25 15:20:00,52.58,52.63,52.56,52.57,20500.0,41.1688,41.2079,41.1531,41.1609,20500.0
2005-01-25 15:30:00,52.57,52.61,52.56,52.57,26100.0,41.1609,41.1923,41.1531,41.1609,26100.0
2005-01-25 15:40:00,52.56,52.57,52.51,52.52,31700.0,41.1531,41.1609,41.114,41.1218,31700.0
2005-01-25 15:50:00,52.52,52.62,52.5,52.56,27000.0,41.1218,41.2001,41.1061,41.1531,27000.0
2005-01-26 09:30:00,52.57,52.82,52.55,52.74,13000.0,41.1609,41.3567,41.1453,41.294,13000.0
2005-01-26 09:40:00,52.75,52.84,52.74,52.74,5800.0,41.3019,41.3723,41.294,41.294,5800.0
2005-01-26 09:50:00,52.74,52.76,52.59,52.69,29600.0,41.294,41.3097,41.1766,41.2549,29600.0
2005-01-26 10:00:00,52.67,52.68,52.56,52.63,20200.0,41.2392,41.2471,41.1531,41.2079,20200.0
2005-01-26 10:10:00,52.64,52.67,52.64,52.66,10400.0,41.2157,41.2392,41.2157,41.2314,10400.0
2005-01-26 10:20:00,52.65,52.65,52.48,52.48,27600.0,41.2236,41.2236,41.0905,41.0905,27600.0
2005-01-26 10:30:00,52.44,52.55,52.44,52.55,14800.0,41.0592,41.1453,41.0592,41.1453,14800.0
2005-01-26 10:40:00,52.55,52.55,52.42,52.42,6900.0,41.1453,41.1453,41.0435,41.0435,6900.0
2005-01-26 10:50:00,52.4,52.4,52.23,52.34,19200.0,41.0278,41.0278,40.8947,40.9809,19200.0
2005-01-26 11:00:00,52.35,52.49,52.33,52.49,9300.0,40.9887,41.0983,40.973,41.0983,9300.0
2005-01-26 11:10:00,52.49,52.49,52.46,52.46,3900.0,41.0983,41.0983,41.0748,41.0748,3900.0
2005-01-26 11:20:00,52.48,52.48,52.43,52.46,94100.0,41.0905,41.0905,41.0513,41.0748,94100.0
2005-01-26 11:30:00,52.48,52.48,52.43,52.43,13800.0,41.0905,41.0905,41.0513,41.0513,13800.0
2005-01-26 11:40:00,52.43,52.43,52.26,52.38,10200.0,41.0513,41.0513,40.9182,41.0122,10200.0
2005-01-26 11:50:00,52.37,52.43,52.37,52.39,2200.0,41.0043,41.0513,41.0043,41.02,2200.0
2005-01-26 12:00:00,52.4,52.4,52.38,52.38,3100.0,41.0278,41.0278,41.0122,41.0122,3100.0
2005-01-26 12:10:00,52.38,52.38,52.34,52.34,4900.0,41.0122,41.0122,40.9809,40.9809,4900.0
2005-01-26 12:20:00,52.35,52.35,52.33,52.33,2900.0,40.9887,40.9887,40.973,40.973,2900.0
2005-01-26 12:30:00,52.34,52.34,52.31,52.31,5500.0,40.9809,40.9809,40.9574,40.9574,5500.0
2005-01-26 12:40:00,52.26,52.3,52.21,52.24,6800.0,40.9182,40.9495,40.8791,40.9026,6800.0
2005-01-26 12:50:00,52.24,52.26,52.21,52.23,10700.0,40.9026,40.9182,40.8791,40.8947,10700.0
2005-01-26 13:00:00,52.24,52.26,52.22,52.24,10500.0,40.9026,40.9182,40.8869,40.9026,10500.0
2005-01-26 13:10:00,52.24,52.26,52.24,52.24,14700.0,40.9026,40.9182,40.9026,40.9026,14700.0
2005-01-26 13:20:00,52.27,52.52,52.27,52.52,18900.0,40.926,41.1218,40.926,41.1218,18900.0
2005-01-26 13:30:00,52.51,52.53,52.47,52.48,9800.0,41.114,41.1296,41.0826,41.0905,9800.0
2005-01-26 13:40:00,52.48,52.54,52.46,52.53,23100.0,41.0905,41.1374,41.0748,41.1296,23100.0
2005-01-26 13:50:00,52.51,52.51,52.49,52.49,17300.0,41.114,41.114,41.0983,41.0983,17300.0
2005-01-26 14:00:00,52.48,52.49,52.47,52.49,10700.0,41.0905,41.0983,41.0826,41.0983,10700.0
2005-01-26 14:10:00,52.5,52.54,52.5,52.53,126100.0,41.1061,41.1374,41.1061,41.1296,126100.0
2005-01-26 14:20:00,52.53,52.62,52.52,52.62,16200.0,41.1296,41.2001,41.1218,41.2001,16200.0
2005-01-26 14:30:00,52.64,52.65,52.61,52.63,22800.0,41.2157,41.2236,41.1923,41.2079,22800.0
2005-01-26 14:40:00,52.62,52.63,52.59,52.6,9600.0,41.2001,41.2079,41.1766,41.1844,9600.0
2005-01-26 14:50:00,52.6,52.67,52.59,52.63,40400.0,41.1844,41.2392,41.1766,41.2079,40400.0
2005-01-26 15:00:00,52.66,52.75,52.66,52.72,17200.0,41.2314,41.3019,41.2314,41.2784,17200.0
2005-01-26 15:10:00,52.72,52.72,52.61,52.61,6500.0,41.2784,41.2784,41.1923,41.1923,6500.0
2005-01-26 15:20:00,52.6,52.74,52.6,52.72,11000.0,41.1844,41.294,41.1844,41.2784,11000.0
2005-01-26 15:30:00,52.72,52.82,52.7,52.82,36600.0,41.2784,41.3567,41.2627,41.3567,36600.0
2005-01-26 15:40:00,52.82,52.86,52.81,52.82,21400.0,41.3567,41.388,41.3489,41.3567,21400.0
2005-01-26 15:50:00,52.82,52.86,52.72,52.75,17300.0,41.3567,41.388,41.2784,41.3019,17300.0
2005-01-27 09:30:00,52.65,52.65,52.26,52.26,14700.0,41.2236,41.2236,40.9182,40.9182,14700.0
2005-01-27 09:40:00,52.26,52.43,52.25,52.43,13600.0,40.9182,41.0513,40.9104,41.0513,13600.0
2005-01-27 09:50:00,52.43,52.46,52.42,52.46,8100.0,41.0513,41.0748,41.0435,41.0748,8100.0
2005-01-27 10:00:00,52.46,52.56,52.46,52.53,7900.0,41.0748,41.1531,41.0748,41.1296,7900.0
2005-01-27 10:10:00,52.53,52.55,52.5,52.5,4800.0,41.1296,41.1453,41.1061,41.1061,4800.0
2005-01-27 10:20:00,52.51,52.6,52.5,52.54,11800.0,41.114,41.1844,41.1061,41.1374,11800.0
2005-01-27 10:30:00,52.55,52.6,52.54,52.57,15100.0,41.1453,41.1844,41.1374,41.1609,15100.0
2005-01-27 10:40:00,52.6,52.65,52.6,52.64,6900.0,41.1844,41.2236,41.1844,41.2157,6900.0
2005-01-27 10:50:00,52.65,52.77,52.65,52.75,5700.0,41.2236,41.3175,41.2236,41.3019,5700.0
2005-01-27 11:00:00,52.73,52.8,52.73,52.75,4000.0,41.2862,41.341,41.2862,41.3019,4000.0
2005-01-27 11:10:00,52.83,52.91,52.81,52.91,6700.0,41.3645,41.4271,41.3489,41.4271,6700.0
2005-01-27 11:20:00,52.87,52.89,52.84,52.85,3800.0,41.3958,41.4115,41.3723,41.3802,3800.0
2005-01-27 11:30:00,52.84,52.89,52.81,52.87,18300.0,41.3723,41.4115,41.3489,41.3958,18300.0
2005-01-27 11:40:00,52.85,52.87,52.83,52.83,3000.0,41.3802,41.3958,41.3645,41.3645,3000.0
2005-01-27 11:50:00,52.84,52.88,52.84,52.86,3100.0,41.3723,41.4037,41.3723,41.388,3100.0
2005-01-27 12:00:00,52.9,52.95,52.87,52.89,1200.0,41.4193,41.4585,41.3958,41.4115,1200.0
2005-01-27 12:10:00,52.89,52.95,52.88,52.94,11000.0,41.4115,41.4585,41.4037,41.4506,11000.0
2005-01-27 12:20:00,52.94,52.97,52.94,52.95,2500.0,41.4506,41.4741,41.4506,41.4585,2500.0
2005-01-27 12:30:00,52.97,52.97,52.94,52.94,3600.0,41.4741,41.4741,41.4506,41.4506,3600.0
2005-01-27 12:40:00,52.95,52.99,52.95,52.96,9700.0,41.4585,41.4898,41.4585,41.4663,9700.0
2005-01-27 12:50:00,52.94,52.98,52.94,52.97,3900.0,41.4506,41.482,41.4506,41.4741,3900.0
2005-01-27 13:00:00,52.96,52.97,52.94,52.94,2500.0,41.4663,41.4741,41.4506,41.4506,2500.0
2005-01-27 13:10:00,52.95,52.95,52.89,52.89,1500.0,41.4585,41.4585,41.4115,41.4115,1500.0
2005-01-27 13:20:00,52.89,52.94,52.87,52.89,8400.0,41.4115,41.4506,41.3958,41.4115,8400.0
2005-01-27 13:30:00,52.87,52.87,52.83,52.83,10200.0,41.3958,41.3958,41.3645,41.3645,10200.0
2005-01-27 13:40:00,52.84,52.97,52.84,52.94,7100.0,41.3723,41.4741,41.3723,41.4506,7100.0
2005-01-27 13:50:00,52.93,52.95,52.9,52.92,8500.0,41.4428,41.4585,41.4193,41.435,8500.0
2005-01-27 14:00:00,52.91,52.91,52.81,52.86,13900.0,41.4271,41.4271,41.3489,41.388,13900.0
2005-01-27 14:10:00,52.86,52.86,52.67,52.72,15100.0,41.388,41.388,41.2392,41.2784,15100.0
2005-01-27 14:20:00,52.72,52.79,52.72,52.76,3500.0,41.2784,41.3332,41.2784,41.3097,3500.0
2005-01-27 14:30:00,52.76,52.79,52.72,52.78,2200.0,41.3097,41.3332,41.2784,41.3254,2200.0
2005-01-27 14:40:00,52.76,52.87,52.76,52.82,5300.0,41.3097,41.3958,41.3097,41.3567,5300.0
2005-01-27 14:50:00,52.83,52.85,52.78,52.78,3100.0,41.3645,41.3802,41.3254,41.3254,3100.0
2005-01-27 15:00:00,52.78,52.79,52.76,52.79,17300.0,41.3254,41.3332,41.3097,41.3332,17300.0
2005-01-27 15:10:00,52.79,52.9,52.77,52.9,16600.0,41.3332,41.4193,41.3175,41.4193,16600.0
2005-01-27 15:20:00,52.92,52.97,52.92,52.95,17900.0,41.435,41.4741,41.435,41.4585,17900.0
2005-01-27 15:30:00,52.96,53.02,52.93,52.98,17800.0,41.4663,41.5133,41.4428,41.482,17800.0
2005-01-27 15:40:00,52.98,52.99,52.94,52.95,12600.0,41.482,41.4898,41.4506,41.4585,12600.0
2005-01-27 15:50:00,52.96,52.98,52.85,52.92,22600.0,41.4663,41.482,41.3802,41.435,22600.0
2005-01-28 09:30:00,52.69,53.07,52.69,52.97,18500.0,41.2549,41.5524,41.2549,41.4741,18500.0
2005-01-28 09:40:00,52.97,52.97,52.8,52.8,5000.0,41.4741,41.4741,41.341,41.341,5000.0
2005-01-28 09:50:00,52.8,52.8,52.7,52.7,22000.0,41.341,41.341,41.2627,41.2627,22000.0
2005-01-28 10:00:00,52.7,52.71,52.7,52.71,9000.0,41.2627,41.2706,41.2627,41.2706,9000.0
2005-01-28 10:10:00,52.71,52.73,52.7,52.71,18000.0,41.2706,41.2862,41.2627,41.2706,18000.0
2005-01-28 10:20:00,52.7,52.71,52.69,52.7,8000.0,41.2627,41.2706,41.2549,41.2627,8000.0
2005-01-28 10:30:00,52.69,52.78,52.68,52.78,33900.0,41.2549,41.3254,41.2471,41.3254,33900.0
2005-01-28 10:40:00,52.78,52.78,52.65,52.65,3800.0,41.3254,41.3254,41.2236,41.2236,3800.0
2005-01-28 10:50:00,52.66,52.66,52.53,52.61,25900.0,41.2314,41.2314,41.1296,41.1923,25900.0
2005-01-28 11:00:00,52.59,52.59,52.5,52.5,10700.0,41.1766,41.1766,41.1061,41.1061,10700.0
2005-01-28 11:10:00,52.49,52.5,52.4,52.41,35600.0,41.0983,41.1061,41.0278,41.0357,35600.0
2005-01-28 11:20:00,52.4,52.43,52.28,52.29,45700.0,41.0278,41.0513,40.9339,40.9417,45700.0
2005-01-28 11:30:00,52.29,52.31,52.25,52.25,29000.0,40.9417,40.9574,40.9104,40.9104,29000.0
2005-01-28 11:40:00,52.25,52.25,52.22,52.24,23700.0,40.9104,40.9104,40.8869,40.9026,23700.0
2005-01-28 11:50:00,52.23,52.27,52.2,52.27,18600.0,40.8947,40.926,40.8712,40.926,18600.0
2005-01-28 12:00:00,52.25,52.29,52.24,52.29,14900.0,40.9104,40.9417,40.9026,40.9417,14900.0
2005-01-28 12:10:00,52.29,52.33,52.29,52.33,18400.0,40.9417,40.973,40.9417,40.973,18400.0
2005-01-28 12:20:00,52.32,52.32,52.3,52.3,12900.0,40.9652,40.9652,40.9495,40.9495,12900.0
2005-01-28 12:30:00,52.28,52.3,52.28,52.3,48700.0,40.9339,40.9495,40.9339,40.9495,48700.0
2005-01-28 12:40:00,52.3,52.31,52.25,52.28,12600.0,40.9495,40.9574,40.9104,40.9339,12600.0
2005-01-28 12:50:00,52.28,52.29,52.27,52.29,6000.0,40.9339,40.9417,40.926,40.9417,6000.0
2005-01-28 13:00:00,52.26,52.28,52.25,52.25,13000.0,40.9182,40.9339,40.9104,40.9104,13000.0
2005-01-28 13:10:00,52.25,52.27,52.17,52.26,25800.0,40.9104,40.926,40.8477,40.9182,25800.0
2005-01-28 13:20:00,52.26,52.32,52.26,52.28,8400.0,40.9182,40.9652,40.9182,40.9339,8400.0
2005-01-28 13:30:00,52.29,52.29,52.21,52.22,6300.0,40.9417,40.9417,40.8791,40.8869,6300.0
2005-01-28 13:40:00,52.22,52.25,52.19,52.25,11000.0,40.8869,40.9104,40.8634,40.9104,11000.0
2005-01-28 13:50:00,52.28,52.3,52.24,52.25,11100.0,40.9339,40.9495,40.9026,40.9104,11100.0
2005-01-28 14:00:00,52.24,52.27,52.2,52.23,6600.0,40.9026,40.926,40.8712,40.8947,6600.0
2005-01-28 14:10:00,52.23,52.23,52.18,52.2,4400.0,40.8947,40.8947,40.8556,40.8712,4400.0
2005-01-28 14:20:00,52.19,52.28,52.18,52.23,11100.0,40.8634,40.9339,40.8556,40.8947,11100.0
2005-01-28 14:30:00,52.23,52.3,52.22,52.3,8600.0,40.8947,40.9495,40.8869,40.9495,8600.0
2005-01-28 14:40:00,52.29,52.29,52.2,52.28,14000.0,40.9417,40.9417,40.8712,40.9339,14000.0
2005-01-28 14:50:00,52.25,52.3,52.22,52.28,12300.0,40.9104,40.9495,40.8869,40.9339,12300.0
2005-01-28 15:00:00,52.26,52.26,52.17,52.2,8100.0,40.9182,40.9182,40.8477,40.8712,8100.0
2005-01-28 15:10:00,52.2,52.21,52.16,52.19,9300.0,40.8712,40.8791,40.8399,40.8634,9300.0
2005-01-28 15:20:00,52.2,52.21,52.17,52.18,3800.0,40.8712,40.8791,40.8477,40.8556,3800.0
2005-01-28 15:30:00,52.18,52.25,52.15,52.23,16900.0,40.8556,40.9104,40.8321,40.8947,16900.0
2005-01-28 15:40:00,52.24,52.35,52.24,52.28,25300.0,40.9026,40.9887,40.9026,40.9339,25300.0
2005-01-28 15:50:00,52.28,52.39,52.27,52.39,39900.0,40.9339,41.02,40.926,41.02,39900.0
2005-01-31 09:30:00,52.62,52.8,52.62,52.8,59700.0,41.2001,41.341,41.2001,41.341,59700.0
2005-01-31 09:40:00,52.78,52.85,52.67,52.68,27300.0,41.3254,41.3802,41.2392,41.2471,27300.0
2005-01-31 09:50:00,52.69,52.85,52.69,52.84,60500.0,41.2549,41.3802,41.2549,41.3723,60500.0
2005-01-31 10:00:00,52.85,53.0,52.83,52.99,44900.0,41.3802,41.4976,41.3645,41.4898,44900.0
2005-01-31 10:10:00,52.98,53.04,52.96,53.04,36900.0,41.482,41.5289,41.4663,41.5289,36900.0
2005-01-31 10:20:00,53.01,53.08,52.87,52.96,58100.0,41.5054,41.5603,41.3958,41.4663,58100.0
2005-01-31 10:30:00,52.98,53.03,52.98,53.0,21500.0,41.482,41.5211,41.482,41.4976,21500.0
2005-01-31 10:40:00,52.99,53.0,52.99,53.0,23500.0,41.4898,41.4976,41.4898,41.4976,23500.0
2005-01-31 10:50:00,53.0,53.0,52.84,52.84,9000.0,41.4976,41.4976,41.3723,41.3723,9000.0
2005-01-31 11:00:00,52.85,52.86,52.82,52.83,25700.0,41.3802,41.388,41.3567,41.3645,25700.0
2005-01-31 11:10:00,52.84,52.89,52.8,52.8,33700.0,41.3723,41.4115,41.341,41.341,33700.0
2005-01-31 11:20:00,52.79,52.97,52.79,52.97,10800.0,41.3332,41.4741,41.3332,41.4741,10800.0
2005-01-31 11:30:00,52.96,53.0,52.93,52.97,14100.0,41.4663,41.4976,41.4428,41.4741,14100.0
2005-01-31 11:40:00,52.97,53.03,52.95,53.02,15100.0,41.4741,41.5211,41.4585,41.5133,15100.0
2005-01-31 11:50:00,53.02,53.1,53.01,53.1,15600.0,41.5133,41.5759,41.5054,41.5759,15600.0
2005-01-31 12:00:00,53.09,53.09,53.06,53.07,7300.0,41.5681,41.5681,41.5446,41.5524,7300.0
2005-01-31 12:10:00,53.07,53.08,53.06,53.06,13100.0,41.5524,41.5603,41.5446,41.5446,13100.0
2005-01-31 12:20:00,53.05,53.05,52.99,53.01,20400.0,41.5368,41.5368,41.4898,41.5054,20400.0
2005-01-31 12:30:00,53.02,53.02,53.0,53.01,9200.0,41.5133,41.5133,41.4976,41.5054,9200.0
2005-01-31 12:40:00,53.01,53.03,53.0,53.03,14600.0,41.5054,41.5211,41.4976,41.5211,14600.0
2005-01-31 12:50:00,53.03,53.1,53.01,53.09,8700.0,41.5211,41.5759,41.5054,41.5681,8700.0
2005-01-31 13:00:00,53.09,53.11,53.06,53.11,5700.0,41.5681,41.5837,41.5446,41.5837,5700.0
2005-01-31 13:10:00,53.11,53.15,53.11,53.11,6600.0,41.5837,41.6151,41.5837,41.5837,6600.0
2005-01-31 13:20:00,53.12,53.14,53.1,53.14,8800.0,41.5916,41.6072,41.5759,41.6072,8800.0
2005-01-31 13:30:00,53.12,53.13,53.08,53.1,10100.0,41.5916,41.5994,41.5603,41.5759,10100.0
2005-01-31 13:40:00,53.1,53.15,53.08,53.13,14600.0,41.5759,41.6151,41.5603,41.5994,14600.0
2005-01-31 13:50:00,53.13,53.15,53.12,53.15,15100.0,41.5994,41.6151,41.5916,41.6151,15100.0
2005-01-31 14:00:00,53.15,53.15,53.1,53.1,10300.0,41.6151,41.6151,41.5759,41.5759,10300.0
2005-01-31 14:10:00,53.1,53.15,53.1,53.15,15900.0,41.5759,41.6151,41.5759,41.6151,15900.0
2005-01-31 14:20:00,53.15,53.17,53.14,53.14,8100.0,41.6151,41.6307,41.6072,41.6072,8100.0
2005-01-31 14:30:00,53.13,53.14,53.06,53.14,14700.0,41.5994,41.6072,41.5446,41.6072,14700.0
2005-01-31 14:40:00,53.14,53.14,53.11,53.11,9800.0,41.6072,41.6072,41.5837,41.5837,9800.0
2005-01-31 14:50:00,53.12,53.12,53.04,53.04,16100.0,41.5916,41.5916,41.5289,41.5289,16100.0
2005-01-31 15:00:00,53.03,53.03,52.97,52.98,47800.0,41.5211,41.5211,41.4741,41.482,47800.0
2005-01-31 15:10:00,52.97,52.97,52.9,52.93,39000.0,41.4741,41.4741,41.4193,41.4428,39000.0
2005-01-31 15:20:00,52.93,52.94,52.9,52.93,28900.0,41.4428,41.4506,41.4193,41.4428,28900.0
2005-01-31 15:30:00,52.94,52.94,52.89,52.91,43600.0,41.4506,41.4506,41.4115,41.4271,43600.0
2005-01-31 15:40:00,52.91,52.93,52.91,52.92,22100.0,41.4271,41.4428,41.4271,41.435,22100.0
2005-01-31 15:50:00,52.92,53.0,52.92,53.0,58600.0,41.435,41.4976,41.435,41.4976,58600.0
2005-02-01 09:30:00,51.14,51.2,50.0,50.1,604900.0,40.0413,40.0883,39.1487,39.227,604900.0
2005-02-01 09:40:00,50.0,50.37,49.96,49.96,560100.0,39.1487,39.4384,39.1174,39.1174,560100.0
2005-02-01 09:50:00,49.97,49.97,49.4,49.59,395700.0,39.1252,39.1252,38.6789,38.8277,395700.0
2005-02-01 10:00:00,49.51,49.85,49.45,49.61,535200.0,38.765,39.0312,38.7181,38.8433,535200.0
2005-02-01 10:10:00,49.6,49.76,49.5,49.69,557600.0,38.8355,38.9608,38.7572,38.906,557600.0
2005-02-01 10:20:00,49.69,50.06,49.68,49.95,476000.0,38.906,39.1957,38.8981,39.1095,476000.0
2005-02-01 10:30:00,49.94,49.95,49.67,49.93,368400.0,39.1017,39.1095,38.8903,39.0939,368400.0
2005-02-01 10:40:00,49.93,49.99,49.82,49.91,193100.0,39.0939,39.1409,39.0078,39.0782,193100.0
2005-02-01 10:50:00,49.89,50.06,49.89,50.0,347700.0,39.0626,39.1957,39.0626,39.1487,347700.0
2005-02-01 11:00:00,50.0,50.13,49.85,49.94,195200.0,39.1487,39.2505,39.0312,39.1017,195200.0
2005-02-01 11:10:00,49.94,50.13,49.92,50.13,98800.0,39.1017,39.2505,39.0861,39.2505,98800.0
2005-02-01 11:20:00,50.12,50.15,49.93,49.93,243800.0,39.2427,39.2661,39.0939,39.0939,243800.0
2005-02-01 11:30:00,49.93,49.98,49.88,49.89,68700.0,39.0939,39.133,39.0547,39.0626,68700.0
2005-02-01 11:40:00,49.89,49.9,49.69,49.9,126900.0,39.0626,39.0704,38.906,39.0704,126900.0
2005-02-01 11:50:00,49.91,50.07,49.9,50.04,212700.0,39.0782,39.2035,39.0704,39.18,212700.0
2005-02-01 12:00:00,50.03,50.15,50.0,50.14,192200.0,39.1722,39.2661,39.1487,39.2583,192200.0
2005-02-01 12:10:00,50.11,50.22,50.1,50.18,162900.0,39.2348,39.3209,39.227,39.2896,162900.0
2005-02-01 12:20:00,50.17,50.29,50.09,50.09,140500.0,39.2818,39.3758,39.2192,39.2192,140500.0
2005-02-01 12:30:00,50.04,50.13,50.03,50.11,109100.0,39.18,39.2505,39.1722,39.2348,109100.0
2005-02-01 12:40:00,50.1,50.1,49.88,50.08,83700.0,39.227,39.227,39.0547,39.2113,83700.0
2005-02-01 12:50:00,50.06,50.09,50.0,50.0,43900.0,39.1957,39.2192,39.1487,39.1487,43900.0
2005-02-01 13:00:00,50.0,50.01,49.98,49.99,87200.0,39.1487,39.1565,39.133,39.1409,87200.0
2005-02-01 13:10:00,49.99,49.99,49.88,49.9,52800.0,39.1409,39.1409,39.0547,39.0704,52800.0
2005-02-01 13:20:00,49.9,49.93,49.85,49.85,66700.0,39.0704,39.0939,39.0312,39.0312,66700.0
2005-02-01 13:30:00,49.85,49.86,49.75,49.75,131100.0,39.0312,39.0391,38.953,38.953,131100.0
2005-02-01 13:40:00,49.75,49.75,49.56,49.66,136600.0,38.953,38.953,38.8042,38.8825,136600.0
2005-02-01 13:50:00,49.67,49.9,49.6,49.9,60600.0,38.8903,39.0704,38.8355,39.0704,60600.0
2005-02-01 14:00:00,49.9,49.98,49.87,49.89,84600.0,39.0704,39.133,39.0469,39.0626,84600.0
2005-02-01 14:10:00,49.89,49.89,49.68,49.77,54600.0,39.0626,39.0626,38.8981,38.9686,54600.0
2005-02-01 14:20:00,49.76,49.78,49.71,49.76,70900.0,38.9608,38.9764,38.9216,38.9608,70900.0
2005-02-01 14:30:00,49.75,49.85,49.75,49.83,42700.0,38.953,39.0312,38.953,39.0156,42700.0
2005-02-01 14:40:00,49.83,49.86,49.79,49.86,51200.0,39.0156,39.0391,38.9843,39.0391,51200.0
2005-02-01 14:50:00,49.87,49.87,49.77,49.77,31900.0,39.0469,39.0469,38.9686,38.9686,31900.0
2005-02-01 15:00:00,49.77,49.88,49.76,49.82,67300.0,38.9686,39.0547,38.9608,39.0078,67300.0
2005-02-01 15:10:00,49.82,49.83,49.62,49.74,62800.0,39.0078,39.0156,38.8512,38.9451,62800.0
2005-02-01 15:20:00,49.7,49.7,49.45,49.51,127700.0,38.9138,38.9138,38.7181,38.765,127700.0
2005-02-01 15:30:00,49.51,49.59,49.48,49.53,105000.0,38.765,38.8277,38.7415,38.7807,105000.0
2005-02-01 15:40:00,49.52,49.53,49.07,49.23,188700.0,38.7729,38.7807,38.4205,38.5458,188700.0
2005-02-01 15:50:00,49.22,49.32,49.05,49.31,274300.0,38.538,38.6163,38.4049,38.6084,274300.0
2005-02-02 09:30:00,49.67,49.67,49.39,49.39,191100.0,38.8903,38.8903,38.6711,38.6711,191100.0
2005-02-02 09:40:00,49.39,49.39,49.04,49.19,164700.0,38.6711,38.6711,38.397,38.5145,164700.0
2005-02-02 09:50:00,49.2,49.4,49.2,49.4,198700.0,38.5223,38.6789,38.5223,38.6789,198700.0
2005-02-02 10:00:00,49.4,49.5,49.05,49.15,64000.0,38.6789,38.7572,38.4049,38.4832,64000.0
2005-02-02 10:10:00,49.15,49.4,49.08,49.08,58900.0,38.4832,38.6789,38.4284,38.4284,58900.0
2005-02-02 10:20:00,49.08,49.09,48.74,49.02,107100.0,38.4284,38.4362,38.1621,38.3814,107100.0
2005-02-02 10:30:00,49.01,49.04,48.9,49.0,74500.0,38.3736,38.397,38.2874,38.3657,74500.0
2005-02-02 10:40:00,48.99,49.0,48.98,49.0,22700.0,38.3579,38.3657,38.3501,38.3657,22700.0
2005-02-02 10:50:00,49.0,49.0,48.95,48.98,53700.0,38.3657,38.3657,38.3266,38.3501,53700.0
2005-02-02 11:00:00,48.98,49.0,48.98,49.0,8200.0,38.3501,38.3657,38.3501,38.3657,8200.0
2005-02-02 11:10:00,49.0,49.09,48.99,49.08,87800.0,38.3657,38.4362,38.3579,38.4284,87800.0
2005-02-02 11:20:00,49.07,49.08,49.0,49.07,59800.0,38.4205,38.4284,38.3657,38.4205,59800.0
2005-02-02 11:30:00,49.08,49.08,48.98,49.01,91100.0,38.4284,38.4284,38.3501,38.3736,91100.0
2005-02-02 11:40:00,49.02,49.1,49.01,49.09,33800.0,38.3814,38.444,38.3736,38.4362,33800.0
2005-02-02 11:50:00,49.09,49.16,49.08,49.15,20500.0,38.4362,38.491,38.4284,38.4832,20500.0
2005-02-02 12:00:00,49.16,49.16,49.01,49.01,38400.0,38.491,38.491,38.3736,38.3736,38400.0
2005-02-02 12:10:00,49.02,49.02,49.01,49.01,78100.0,38.3814,38.3814,38.3736,38.3736,78100.0
2005-02-02 12:20:00,49.03,49.13,49.03,49.13,91300.0,38.3892,38.4675,38.3892,38.4675,91300.0
2005-02-02 12:30:00,49.13,49.18,49.13,49.16,54100.0,38.4675,38.5067,38.4675,38.491,54100.0
2005-02-02 12:40:00,49.18,49.18,49.1,49.15,30200.0,38.5067,38.5067,38.444,38.4832,30200.0
2005-02-02 12:50:00,49.15,49.15,49.12,49.13,108900.0,38.4832,38.4832,38.4597,38.4675,108900.0
2005-02-02 13:00:00,49.12,49.13,49.04,49.06,78600.0,38.4597,38.4675,38.397,38.4127,78600.0
2005-02-02 13:10:00,49.06,49.08,48.99,49.0,124000.0,38.4127,38.4284,38.3579,38.3657,124000.0
2005-02-02 13:20:00,49.0,49.07,49.0,49.06,13800.0,38.3657,38.4205,38.3657,38.4127,13800.0
2005-02-02 13:30:00,49.06,49.07,49.01,49.01,14200.0,38.4127,38.4205,38.3736,38.3736,14200.0
2005-02-02 13:40:00,49.02,49.05,49.01,49.02,16100.0,38.3814,38.4049,38.3736,38.3814,16100.0
2005-02-02 13:50:00,49.01,49.06,49.01,49.04,87300.0,38.3736,38.4127,38.3736,38.397,87300.0
2005-02-02 14:00:00,49.04,49.04,48.95,49.0,112200.0,38.397,38.397,38.3266,38.3657,112200.0
2005-02-02 14:10:00,48.99,49.0,48.91,48.95,84000.0,38.3579,38.3657,38.2953,38.3266,84000.0
2005-02-02 14:20:00,48.96,49.0,48.95,48.99,42600.0,38.3344,38.3657,38.3266,38.3579,42600.0
2005-02-02 14:30:00,48.99,48.99,48.8,48.9,46900.0,38.3579,38.3579,38.2091,38.2874,46900.0
2005-02-02 14:40:00,48.9,48.95,48.77,48.77,50800.0,38.2874,38.3266,38.1856,38.1856,50800.0
2005-02-02 14:50:00,48.78,48.99,48.78,48.97,34900.0,38.1935,38.3579,38.1935,38.3422,34900.0
2005-02-02 15:00:00,48.98,48.98,48.9,48.95,76300.0,38.3501,38.3501,38.2874,38.3266,76300.0
2005-02-02 15:10:00,48.95,48.99,48.87,48.89,88800.0,38.3266,38.3579,38.2639,38.2796,88800.0
2005-02-02 15:20:00,48.89,48.97,48.87,48.94,34600.0,38.2796,38.3422,38.2639,38.3187,34600.0
2005-02-02 15:30:00,48.93,49.04,48.9,49.03,124800.0,38.3109,38.397,38.2874,38.3892,124800.0
2005-02-02 15:40:00,49.03,49.12,49.0,49.04,225400.0,38.3892,38.4597,38.3657,38.397,225400.0
2005-02-02 15:50:00,49.06,49.06,48.95,49.0,77700.0,38.4127,38.4127,38.3266,38.3657,77700.0
2005-02-03 09:30:00,49.02,49.02,48.45,48.46,50200.0,38.3814,38.3814,37.9351,37.9429,50200.0
2005-02-03 09:40:00,48.46,48.51,48.31,48.32,85700.0,37.9429,37.9821,37.8255,37.8333,85700.0
2005-02-03 09:50:00,48.4,48.41,48.24,48.37,157000.0,37.8959,37.9038,37.7707,37.8724,157000.0
2005-02-03 10:00:00,48.37,48.45,48.34,48.44,66200.0,37.8724,37.9351,37.849,37.9273,66200.0
2005-02-03 10:10:00,48.45,48.45,48.34,48.39,73100.0,37.9351,37.9351,37.849,37.8881,73100.0
2005-02-03 10:20:00,48.37,48.37,48.25,48.31,45600.0,37.8724,37.8724,37.7785,37.8255,45600.0
2005-02-03 10:30:00,48.31,48.43,48.3,48.41,124700.0,37.8255,37.9194,37.8176,37.9038,124700.0
2005-02-03 10:40:00,48.4,48.4,48.32,48.33,26100.0,37.8959,37.8959,37.8333,37.8411,26100.0
2005-02-03 10:50:00,48.32,48.35,48.29,48.31,34800.0,37.8333,37.8568,37.8098,37.8255,34800.0
2005-02-03 11:00:00,48.32,48.35,48.32,48.33,15800.0,37.8333,37.8568,37.8333,37.8411,15800.0
2005-02-03 11:10:00,48.34,48.34,48.07,48.11,35800.0,37.849,37.849,37.6376,37.6689,35800.0
2005-02-03 11:20:00,48.13,48.32,48.12,48.32,62200.0,37.6845,37.8333,37.6767,37.8333,62200.0
2005-02-03 11:30:00,48.32,48.35,48.29,48.3,30100.0,37.8333,37.8568,37.8098,37.8176,30100.0
2005-02-03 11:40:00,48.3,48.31,48.05,48.14,47000.0,37.8176,37.8255,37.6219,37.6924,47000.0
2005-02-03 11:50:00,48.13,48.34,48.11,48.23,53300.0,37.6845,37.849,37.6689,37.7628,53300.0
2005-02-03 12:00:00,48.24,48.24,48.16,48.18,26300.0,37.7707,37.7707,37.708,37.7237,26300.0
2005-02-03 12:10:00,48.19,48.2,48.02,48.19,44100.0,37.7315,37.7393,37.5984,37.7315,44100.0
2005-02-03 12:20:00,48.19,48.23,48.07,48.15,58500.0,37.7315,37.7628,37.6376,37.7002,58500.0
2005-02-03 12:30:00,48.16,48.25,48.11,48.14,50000.0,37.708,37.7785,37.6689,37.6924,50000.0
2005-02-03 12:40:00,48.07,48.21,48.04,48.2,19200.0,37.6376,37.7472,37.6141,37.7393,19200.0
2005-02-03 12:50:00,48.21,48.23,48.13,48.15,155400.0,37.7472,37.7628,37.6845,37.7002,155400.0
2005-02-03 13:00:00,48.15,48.17,48.11,48.15,18100.0,37.7002,37.7159,37.6689,37.7002,18100.0
2005-02-03 13:10:00,48.15,48.15,48.09,48.11,44600.0,37.7002,37.7002,37.6532,37.6689,44600.0
2005-02-03 13:20:00,48.11,48.11,48.08,48.09,9900.0,37.6689,37.6689,37.6454,37.6532,9900.0
2005-02-03 13:30:00,48.09,48.11,48.09,48.09,12200.0,37.6532,37.6689,37.6532,37.6532,12200.0
2005-02-03 13:40:00,48.09,48.11,48.09,48.1,9300.0,37.6532,37.6689,37.6532,37.661,9300.0
2005-02-03 13:50:00,48.11,48.11,47.89,47.98,90500.0,37.6689,37.6689,37.4966,37.5671,90500.0
2005-02-03 14:00:00,47.98,48.02,47.97,47.98,43200.0,37.5671,37.5984,37.5593,37.5671,43200.0
2005-02-03 14:10:00,47.98,47.98,47.76,47.84,65500.0,37.5671,37.5671,37.3948,37.4575,65500.0
2005-02-03 14:20:00,47.85,47.89,47.83,47.84,13300.0,37.4653,37.4966,37.4496,37.4575,13300.0
2005-02-03 14:30:00,47.85,47.95,47.84,47.88,42700.0,37.4653,37.5436,37.4575,37.4888,42700.0
2005-02-03 14:40:00,47.86,48.0,47.84,48.0,38400.0,37.4731,37.5827,37.4575,37.5827,38400.0
2005-02-03 14:50:00,47.99,48.0,47.9,47.9,22500.0,37.5749,37.5827,37.5044,37.5044,22500.0
2005-02-03 15:00:00,47.9,47.91,47.83,47.86,64100.0,37.5044,37.5123,37.4496,37.4731,64100.0
2005-02-03 15:10:00,47.87,47.95,47.87,47.91,61200.0,37.481,37.5436,37.481,37.5123,61200.0
2005-02-03 15:20:00,47.91,47.92,47.89,47.91,57300.0,37.5123,37.5201,37.4966,37.5123,57300.0
2005-02-03 15:30:00,47.91,47.95,47.91,47.92,77600.0,37.5123,37.5436,37.5123,37.5201,77600.0
2005-02-03 15:40:00,47.92,47.95,47.78,47.91,120000.0,37.5201,37.5436,37.4105,37.5123,120000.0
2005-02-03 15:50:00,47.9,47.92,47.82,47.82,69100.0,37.5044,37.5201,37.4418,37.4418,69100.0
2005-02-04 09:30:00,47.81,48.11,47.81,48.01,58000.0,37.434,37.6689,37.434,37.5906,58000.0
2005-02-04 09:40:00,48.06,48.23,48.03,48.2,80800.0,37.6297,37.7628,37.6062,37.7393,80800.0
2005-02-04 09:50:00,48.23,48.3,48.19,48.27,108000.0,37.7628,37.8176,37.7315,37.7941,108000.0
2005-02-04 10:00:00,48.27,48.28,48.19,48.21,52400.0,37.7941,37.802,37.7315,37.7472,52400.0
2005-02-04 10:10:00,48.2,48.29,48.15,48.19,162600.0,37.7393,37.8098,37.7002,37.7315,162600.0
2005-02-04 10:20:00,48.17,48.19,48.14,48.15,18800.0,37.7159,37.7315,37.6924,37.7002,18800.0
2005-02-04 10:30:00,48.14,48.18,48.14,48.14,22500.0,37.6924,37.7237,37.6924,37.6924,22500.0
2005-02-04 10:40:00,48.16,48.25,48.16,48.19,22600.0,37.708,37.7785,37.708,37.7315,22600.0
2005-02-04 10:50:00,48.19,48.25,48.19,48.2,42800.0,37.7315,37.7785,37.7315,37.7393,42800.0
2005-02-04 11:00:00,48.22,48.27,48.18,48.25,53800.0,37.755,37.7941,37.7237,37.7785,53800.0
2005-02-04 11:10:00,48.25,48.26,48.12,48.12,41400.0,37.7785,37.7863,37.6767,37.6767,41400.0
2005-02-04 11:20:00,48.15,48.22,48.15,48.17,35100.0,37.7002,37.755,37.7002,37.7159,35100.0
2005-02-04 11:30:00,48.19,48.19,47.9,48.07,35500.0,37.7315,37.7315,37.5044,37.6376,35500.0
2005-02-04 11:40:00,48.1,48.15,48.09,48.15,133200.0,37.661,37.7002,37.6532,37.7002,133200.0
2005-02-04 11:50:00,48.15,48.16,48.01,48.11,28600.0,37.7002,37.708,37.5906,37.6689,28600.0
2005-02-04 12:00:00,48.1,48.14,48.01,48.03,26700.0,37.661,37.6924,37.5906,37.6062,26700.0
2005-02-04 12:10:00,48.04,48.15,48.04,48.13,18900.0,37.6141,37.7002,37.6141,37.6845,18900.0
2005-02-04 12:20:00,48.14,48.16,48.09,48.11,15900.0,37.6924,37.708,37.6532,37.6689,15900.0
2005-02-04 12:30:00,48.12,48.22,48.05,48.22,23400.0,37.6767,37.755,37.6219,37.755,23400.0
2005-02-04 12:40:00,48.2,48.35,48.13,48.35,46900.0,37.7393,37.8568,37.6845,37.8568,46900.0
2005-02-04 12:50:00,48.3,48.37,48.29,48.33,24700.0,37.8176,37.8724,37.8098,37.8411,24700.0
2005-02-04 13:00:00,48.34,48.34,48.2,48.24,21200.0,37.849,37.849,37.7393,37.7707,21200.0
2005-02-04 13:10:00,48.24,48.28,48.24,48.27,7300.0,37.7707,37.802,37.7707,37.7941,7300.0
2005-02-04 13:20:00,48.27,48.3,48.24,48.3,48600.0,37.7941,37.8176,37.7707,37.8176,48600.0
2005-02-04 13:30:00,48.29,48.3,48.24,48.25,59100.0,37.8098,37.8176,37.7707,37.7785,59100.0
2005-02-04 13:40:00,48.25,48.3,48.24,48.27,21100.0,37.7785,37.8176,37.7707,37.7941,21100.0
2005-02-04 13:50:00,48.29,48.3,48.28,48.3,10300.0,37.8098,37.8176,37.802,37.8176,10300.0
2005-02-04 14:00:00,48.3,48.3,48.28,48.29,39200.0,37.8176,37.8176,37.802,37.8098,39200.0
2005-02-04 14:10:00,48.29,48.3,48.25,48.3,15400.0,37.8098,37.8176,37.7785,37.8176,15400.0
2005-02-04 14:20:00,48.3,48.3,48.29,48.29,14100.0,37.8176,37.8176,37.8098,37.8098,14100.0
2005-02-04 14:30:00,48.29,48.3,48.25,48.29,35400.0,37.8098,37.8176,37.7785,37.8098,35400.0
2005-02-04 14:40:00,48.3,48.35,48.3,48.32,38400.0,37.8176,37.8568,37.8176,37.8333,38400.0
2005-02-04 14:50:00,48.32,48.32,48.2,48.22,58100.0,37.8333,37.8333,37.7393,37.755,58100.0
2005-02-04 15:00:00,48.23,48.38,48.23,48.38,60900.0,37.7628,37.8803,37.7628,37.8803,60900.0
2005-02-04 15:10:00,48.39,48.4,48.25,48.25,76600.0,37.8881,37.8959,37.7785,37.7785,76600.0
2005-02-04 15:20:00,48.26,48.26,48.13,48.26,54200.0,37.7863,37.7863,37.6845,37.7863,54200.0
2005-02-04 15:30:00,48.26,48.31,48.15,48.3,78300.0,37.7863,37.8255,37.7002,37.8176,78300.0
2005-02-04 15:40:00,48.3,48.34,48.22,48.23,90600.0,37.8176,37.849,37.755,37.7628,90600.0
2005-02-04 15:50:00,48.22,48.28,48.21,48.28,70900.0,37.755,37.802,37.7472,37.802,70900.0
2005-02-07 09:30:00,48.55,49.12,48.55,48.57,92600.0,38.0134,38.4597,38.0134,38.029,92600.0
2005-02-07 09:40:00,48.54,48.68,48.53,48.68,50300.0,38.0056,38.1152,37.9977,38.1152,50300.0
2005-02-07 09:50:00,48.68,48.92,48.68,48.92,104300.0,38.1152,38.3031,38.1152,38.3031,104300.0
2005-02-07 10:00:00,48.92,49.25,48.89,48.89,231400.0,38.3031,38.5615,38.2796,38.2796,231400.0
2005-02-07 10:10:00,48.89,48.9,48.73,48.73,18800.0,38.2796,38.2874,38.1543,38.1543,18800.0
2005-02-07 10:20:00,48.74,48.99,48.74,48.99,85700.0,38.1621,38.3579,38.1621,38.3579,85700.0
2005-02-07 10:30:00,48.99,49.0,48.86,48.94,41100.0,38.3579,38.3657,38.2561,38.3187,41100.0
2005-02-07 10:40:00,48.96,48.96,48.87,48.92,114000.0,38.3344,38.3344,38.2639,38.3031,114000.0
2005-02-07 10:50:00,48.9,48.94,48.81,48.85,17200.0,38.2874,38.3187,38.217,38.2483,17200.0
2005-02-07 11:00:00,48.85,48.93,48.85,48.87,24500.0,38.2483,38.3109,38.2483,38.2639,24500.0
2005-02-07 11:10:00,48.89,48.9,48.87,48.88,26200.0,38.2796,38.2874,38.2639,38.2718,26200.0
2005-02-07 11:20:00,48.89,48.9,48.86,48.86,11700.0,38.2796,38.2874,38.2561,38.2561,11700.0
2005-02-07 11:30:00,48.86,48.9,48.86,48.89,10500.0,38.2561,38.2874,38.2561,38.2796,10500.0
2005-02-07 11:40:00,48.9,48.98,48.89,48.97,36000.0,38.2874,38.3501,38.2796,38.3422,36000.0
2005-02-07 11:50:00,48.97,48.98,48.85,48.9,26000.0,38.3422,38.3501,38.2483,38.2874,26000.0
2005-02-07 12:00:00,48.9,48.91,48.87,48.91,15800.0,38.2874,38.2953,38.2639,38.2953,15800.0
2005-02-07 12:10:00,48.91,48.91,48.83,48.85,30400.0,38.2953,38.2953,38.2326,38.2483,30400.0
2005-02-07 12:20:00,48.84,48.86,48.83,48.84,24300.0,38.2404,38.2561,38.2326,38.2404,24300.0
2005-02-07 12:30:00,48.83,48.85,48.81,48.83,10300.0,38.2326,38.2483,38.217,38.2326,10300.0
2005-02-07 12:40:00,48.83,48.84,48.82,48.83,16900.0,38.2326,38.2404,38.2248,38.2326,16900.0
2005-02-07 12:50:00,48.83,48.84,48.8,48.81,12000.0,38.2326,38.2404,38.2091,38.217,12000.0
2005-02-07 13:00:00,48.83,48.84,48.8,48.81,9700.0,38.2326,38.2404,38.2091,38.217,9700.0
2005-02-07 13:10:00,48.81,48.85,48.78,48.83,21100.0,38.217,38.2483,38.1935,38.2326,21100.0
2005-02-07 13:20:00,48.83,48.83,48.78,48.79,5200.0,38.2326,38.2326,38.1935,38.2013,5200.0
2005-02-07 13:30:00,48.78,48.78,48.76,48.77,9600.0,38.1935,38.1935,38.1778,38.1856,9600.0
2005-02-07 13:40:00,48.77,48.78,48.75,48.76,18700.0,38.1856,38.1935,38.17,38.1778,18700.0
2005-02-07 13:50:00,48.77,48.79,48.73,48.77,14700.0,38.1856,38.2013,38.1543,38.1856,14700.0
2005-02-07 14:00:00,48.76,48.76,48.66,48.73,22200.0,38.1778,38.1778,38.0995,38.1543,22200.0
2005-02-07 14:10:00,48.73,48.74,48.59,48.59,20100.0,38.1543,38.1621,38.0447,38.0447,20100.0
2005-02-07 14:20:00,48.6,48.6,48.5,48.5,43600.0,38.0525,38.0525,37.9742,37.9742,43600.0
2005-02-07 14:30:00,48.5,48.51,48.4,48.48,61600.0,37.9742,37.9821,37.8959,37.9586,61600.0
2005-02-07 14:40:00,48.49,48.57,48.46,48.56,55200.0,37.9664,38.029,37.9429,38.0212,55200.0
2005-02-07 14:50:00,48.57,48.57,48.52,48.54,40900.0,38.029,38.029,37.9899,38.0056,40900.0
2005-02-07 15:00:00,48.54,48.6,48.54,48.58,25400.0,38.0056,38.0525,38.0056,38.0369,25400.0
2005-02-07 15:10:00,48.57,48.57,48.49,48.49,16100.0,38.029,38.029,37.9664,37.9664,16100.0
2005-02-07 15:20:00,48.51,48.53,48.48,48.51,20400.0,37.9821,37.9977,37.9586,37.9821,20400.0
2005-02-07 15:30:00,48.52,48.54,48.47,48.49,26300.0,37.9899,38.0056,37.9507,37.9664,26300.0
2005-02-07 15:40:00,48.48,48.5,48.4,48.47,53900.0,37.9586,37.9742,37.8959,37.9507,53900.0
2005-02-07 15:50:00,48.47,48.5,48.46,48.46,57400.0,37.9507,37.9742,37.9429,37.9429,57400.0
2005-02-08 09:30:00,48.45,48.45,48.07,48.07,33900.0,37.9351,37.9351,37.6376,37.6376,33900.0
2005-02-08 09:40:00,48.08,48.21,48.0,48.02,41900.0,37.6454,37.7472,37.5827,37.5984,41900.0
2005-02-08 09:50:00,48.14,48.14,47.96,48.09,56300.0,37.6924,37.6924,37.5514,37.6532,56300.0
2005-02-08 10:00:00,48.09,48.2,48.09,48.2,40400.0,37.6532,37.7393,37.6532,37.7393,40400.0
2005-02-08 10:10:00,48.16,48.2,48.05,48.1,32500.0,37.708,37.7393,37.6219,37.661,32500.0
2005-02-08 10:20:00,48.1,48.25,48.05,48.09,15600.0,37.661,37.7785,37.6219,37.6532,15600.0
2005-02-08 10:30:00,48.06,48.09,48.05,48.07,17800.0,37.6297,37.6532,37.6219,37.6376,17800.0
2005-02-08 10:40:00,48.07,48.1,48.02,48.08,118500.0,37.6376,37.661,37.5984,37.6454,118500.0
2005-02-08 10:50:00,48.08,48.1,48.05,48.07,27000.0,37.6454,37.661,37.6219,37.6376,27000.0
2005-02-08 11:00:00,48.07,48.07,47.83,47.85,15700.0,37.6376,37.6376,37.4496,37.4653,15700.0
2005-02-08 11:10:00,47.85,48.11,47.85,48.1,29700.0,37.4653,37.6689,37.4653,37.661,29700.0
2005-02-08 11:20:00,48.1,48.1,48.01,48.05,11800.0,37.661,37.661,37.5906,37.6219,11800.0
2005-02-08 11:30:00,48.05,48.05,48.03,48.03,4700.0,37.6219,37.6219,37.6062,37.6062,4700.0
2005-02-08 11:40:00,48.0,48.0,47.96,47.96,5100.0,37.5827,37.5827,37.5514,37.5514,5100.0
2005-02-08 11:50:00,47.97,47.98,47.95,47.97,10200.0,37.5593,37.5671,37.5436,37.5593,10200.0
2005-02-08 12:00:00,47.98,47.99,47.91,47.91,10900.0,37.5671,37.5749,37.5123,37.5123,10900.0
2005-02-08 12:10:00,47.93,47.96,47.9,47.9,9900.0,37.5279,37.5514,37.5044,37.5044,9900.0
2005-02-08 12:20:00,47.9,47.94,47.83,47.83,21800.0,37.5044,37.5358,37.4496,37.4496,21800.0
2005-02-08 12:30:00,47.84,47.85,47.79,47.84,7300.0,37.4575,37.4653,37.4183,37.4575,7300.0
2005-02-08 12:40:00,47.83,47.89,47.81,47.88,24200.0,37.4496,37.4966,37.434,37.4888,24200.0
2005-02-08 12:50:00,47.88,47.91,47.86,47.91,16000.0,37.4888,37.5123,37.4731,37.5123,16000.0
2005-02-08 13:00:00,47.91,48.01,47.91,48.01,44300.0,37.5123,37.5906,37.5123,37.5906,44300.0
2005-02-08 13:10:00,48.01,48.09,48.01,48.05,32600.0,37.5906,37.6532,37.5906,37.6219,32600.0
2005-02-08 13:20:00,48.05,48.06,47.92,47.97,87600.0,37.6219,37.6297,37.5201,37.5593,87600.0
2005-02-08 13:30:00,47.97,48.0,47.91,47.99,34400.0,37.5593,37.5827,37.5123,37.5749,34400.0
2005-02-08 13:40:00,47.96,47.97,47.83,47.83,9000.0,37.5514,37.5593,37.4496,37.4496,9000.0
2005-02-08 13:50:00,47.83,47.91,47.82,47.89,10800.0,37.4496,37.5123,37.4418,37.4966,10800.0
2005-02-08 14:00:00,47.89,47.92,47.85,47.85,13700.0,37.4966,37.5201,37.4653,37.4653,13700.0
2005-02-08 14:10:00,47.84,47.9,47.83,47.86,10700.0,37.4575,37.5044,37.4496,37.4731,10700.0
2005-02-08 14:20:00,47.87,47.92,47.87,47.91,5300.0,37.481,37.5201,37.481,37.5123,5300.0
2005-02-08 14:30:00,47.91,47.92,47.9,47.91,11400.0,37.5123,37.5201,37.5044,37.5123,11400.0
2005-02-08 14:40:00,47.92,47.93,47.86,47.87,9000.0,37.5201,37.5279,37.4731,37.481,9000.0
2005-02-08 14:50:00,47.87,47.89,47.85,47.89,14800.0,37.481,37.4966,37.4653,37.4966,14800.0
2005-02-08 15:00:00,47.89,47.93,47.89,47.92,16400.0,37.4966,37.5279,37.4966,37.5201,16400.0
2005-02-08 15:10:00,47.92,47.98,47.92,47.97,16500.0,37.5201,37.5671,37.5201,37.5593,16500.0
2005-02-08 15:20:00,47.98,48.0,47.97,48.0,16600.0,37.5671,37.5827,37.5593,37.5827,16600.0
2005-02-08 15:30:00,48.0,48.02,47.98,48.0,48400.0,37.5827,37.5984,37.5671,37.5827,48400.0
2005-02-08 15:40:00,48.0,48.01,47.91,47.95,35100.0,37.5827,37.5906,37.5123,37.5436,35100.0
2005-02-08 15:50:00,47.94,47.97,47.93,47.95,31200.0,37.5358,37.5593,37.5279,37.5436,31200.0
2005-02-09 09:30:00,48.02,48.06,47.92,48.06,28000.0,37.5984,37.6297,37.5201,37.6297,28000.0
2005-02-09 09:40:00,48.06,48.06,47.9,48.03,23900.0,37.6297,37.6297,37.5044,37.6062,23900.0
2005-02-09 09:50:00,48.02,48.02,47.89,47.9,77500.0,37.5984,37.5984,37.4966,37.5044,77500.0
2005-02-09 10:00:00,47.9,48.05,47.89,48.05,17100.0,37.5044,37.6219,37.4966,37.6219,17100.0
2005-02-09 10:10:00,48.04,48.04,47.71,47.88,20600.0,37.6141,37.6141,37.3557,37.4888,20600.0
2005-02-09 10:20:00,47.87,47.9,47.73,47.79,16000.0,37.481,37.5044,37.3713,37.4183,16000.0
2005-02-09 10:30:00,47.83,47.85,47.76,47.85,6900.0,37.4496,37.4653,37.3948,37.4653,6900.0
2005-02-09 10:40:00,47.87,47.88,47.82,47.83,14700.0,37.481,37.4888,37.4418,37.4496,14700.0
2005-02-09 10:50:00,47.84,47.93,47.83,47.93,15700.0,37.4575,37.5279,37.4496,37.5279,15700.0
2005-02-09 11:00:00,47.93,47.97,47.92,47.97,21500.0,37.5279,37.5593,37.5201,37.5593,21500.0
2005-02-09 11:10:00,47.97,48.0,47.93,47.99,21800.0,37.5593,37.5827,37.5279,37.5749,21800.0
2005-02-09 11:20:00,48.0,48.0,47.99,47.99,14400.0,37.5827,37.5827,37.5749,37.5749,14400.0
2005-02-09 11:30:00,47.99,48.0,47.98,47.98,30600.0,37.5749,37.5827,37.5671,37.5671,30600.0
2005-02-09 11:40:00,47.94,47.99,47.87,47.92,10500.0,37.5358,37.5749,37.481,37.5201,10500.0
2005-02-09 11:50:00,47.92,47.92,47.92,47.92,2000.0,37.5201,37.5201,37.5201,37.5201,2000.0
2005-02-09 12:00:00,47.92,47.95,47.89,47.94,13400.0,37.5201,37.5436,37.4966,37.5358,13400.0
2005-02-09 12:10:00,47.92,47.93,47.92,47.93,3000.0,37.5201,37.5279,37.5201,37.5279,3000.0
2005-02-09 12:20:00,47.93,47.93,47.87,47.88,12000.0,37.5279,37.5279,37.481,37.4888,12000.0
2005-02-09 12:30:00,47.88,47.9,47.8,47.8,61600.0,37.4888,37.5044,37.4262,37.4262,61600.0
2005-02-09 12:40:00,47.8,47.92,47.8,47.87,7200.0,37.4262,37.5201,37.4262,37.481,7200.0
2005-02-09 12:50:00,47.88,47.88,47.81,47.84,12000.0,37.4888,37.4888,37.434,37.4575,12000.0
2005-02-09 13:00:00,47.85,47.86,47.83,47.84,4000.0,37.4653,37.4731,37.4496,37.4575,4000.0
2005-02-09 13:10:00,47.84,47.84,47.83,47.84,5100.0,37.4575,37.4575,37.4496,37.4575,5100.0
2005-02-09 13:20:00,47.84,47.84,47.83,47.84,12800.0,37.4575,37.4575,37.4496,37.4575,12800.0
2005-02-09 13:30:00,47.84,47.86,47.83,47.85,10000.0,37.4575,37.4731,37.4496,37.4653,10000.0
2005-02-09 13:40:00,47.85,47.86,47.85,47.85,9900.0,37.4653,37.4731,37.4653,37.4653,9900.0
2005-02-09 13:50:00,47.85,47.86,47.84,47.86,8200.0,37.4653,37.4731,37.4575,37.4731,8200.0
2005-02-09 14:00:00,47.86,47.86,47.77,47.8,13400.0,37.4731,37.4731,37.4027,37.4262,13400.0
2005-02-09 14:10:00,47.81,47.81,47.76,47.79,22200.0,37.434,37.434,37.3948,37.4183,22200.0
2005-02-09 14:20:00,47.75,47.76,47.61,47.64,32300.0,37.387,37.3948,37.2774,37.3009,32300.0
2005-02-09 14:30:00,47.64,47.65,47.58,47.63,34900.0,37.3009,37.3087,37.2539,37.293,34900.0
2005-02-09 14:40:00,47.61,47.65,47.61,47.64,52900.0,37.2774,37.3087,37.2774,37.3009,52900.0
2005-02-09 14:50:00,47.65,47.66,47.59,47.6,10600.0,37.3087,37.3165,37.2617,37.2696,10600.0
2005-02-09 15:00:00,47.61,47.62,47.51,47.59,34800.0,37.2774,37.2852,37.1991,37.2617,34800.0
2005-02-09 15:10:00,47.59,47.6,47.54,47.6,16400.0,37.2617,37.2696,37.2226,37.2696,16400.0
2005-02-09 15:20:00,47.6,47.66,47.59,47.63,16100.0,37.2696,37.3165,37.2617,37.293,16100.0
2005-02-09 15:30:00,47.63,47.7,47.62,47.62,100600.0,37.293,37.3479,37.2852,37.2852,100600.0
2005-02-09 15:40:00,47.63,47.65,47.63,47.64,32900.0,37.293,37.3087,37.293,37.3009,32900.0
2005-02-09 15:50:00,47.65,47.65,47.58,47.58,27500.0,37.3087,37.3087,37.2539,37.2539,27500.0
2005-02-10 09:30:00,47.9,48.0,47.86,48.0,20700.0,37.5044,37.5827,37.4731,37.5827,20700.0
2005-02-10 09:40:00,48.01,48.17,47.97,47.97,13800.0,37.5906,37.7159,37.5593,37.5593,13800.0
2005-02-10 09:50:00,47.95,47.96,47.9,47.91,25500.0,37.5436,37.5514,37.5044,37.5123,25500.0
2005-02-10 10:00:00,47.9,48.05,47.9,48.01,37800.0,37.5044,37.6219,37.5044,37.5906,37800.0
2005-02-10 10:10:00,48.01,48.14,48.0,48.14,25900.0,37.5906,37.6924,37.5827,37.6924,25900.0
2005-02-10 10:20:00,48.14,48.24,48.05,48.11,67400.0,37.6924,37.7707,37.6219,37.6689,67400.0
2005-02-10 10:30:00,48.11,48.18,48.02,48.17,36600.0,37.6689,37.7237,37.5984,37.7159,36600.0
2005-02-10 10:40:00,48.1,48.1,48.01,48.03,16200.0,37.661,37.661,37.5906,37.6062,16200.0
2005-02-10 10:50:00,47.95,48.04,47.92,48.04,11700.0,37.5436,37.6141,37.5201,37.6141,11700.0
2005-02-10 11:00:00,48.02,48.02,47.94,47.95,3000.0,37.5984,37.5984,37.5358,37.5436,3000.0
2005-02-10 11:10:00,47.96,48.0,47.92,47.92,13800.0,37.5514,37.5827,37.5201,37.5201,13800.0
2005-02-10 11:20:00,47.92,47.92,47.83,47.83,5000.0,37.5201,37.5201,37.4496,37.4496,5000.0
2005-02-10 11:30:00,47.83,47.92,47.81,47.87,25500.0,37.4496,37.5201,37.434,37.481,25500.0
2005-02-10 11:40:00,47.87,47.87,47.8,47.8,9100.0,37.481,37.481,37.4262,37.4262,9100.0
2005-02-10 11:50:00,47.78,47.78,47.61,47.67,19200.0,37.4105,37.4105,37.2774,37.3244,19200.0
2005-02-10 12:00:00,47.65,47.75,47.65,47.72,5100.0,37.3087,37.387,37.3087,37.3635,5100.0
2005-02-10 12:10:00,47.72,47.84,47.72,47.73,10100.0,37.3635,37.4575,37.3635,37.3713,10100.0
2005-02-10 12:20:00,47.71,47.8,47.71,47.75,34600.0,37.3557,37.4262,37.3557,37.387,34600.0
2005-02-10 12:30:00,47.75,47.8,47.69,47.79,14100.0,37.387,37.4262,37.34,37.4183,14100.0
2005-02-10 12:40:00,47.79,47.86,47.78,47.8,13100.0,37.4183,37.4731,37.4105,37.4262,13100.0
2005-02-10 12:50:00,47.8,47.81,47.66,47.75,12000.0,37.4262,37.434,37.3165,37.387,12000.0
2005-02-10 13:00:00,47.79,47.79,47.65,47.66,7400.0,37.4183,37.4183,37.3087,37.3165,7400.0
2005-02-10 13:10:00,47.66,47.78,47.66,47.77,22700.0,37.3165,37.4105,37.3165,37.4027,22700.0
2005-02-10 13:20:00,47.76,47.92,47.73,47.9,19600.0,37.3948,37.5201,37.3713,37.5044,19600.0
2005-02-10 13:30:00,47.9,47.91,47.68,47.8,24300.0,37.5044,37.5123,37.3322,37.4262,24300.0
2005-02-10 13:40:00,47.78,47.83,47.68,47.78,11400.0,37.4105,37.4496,37.3322,37.4105,11400.0
2005-02-10 13:50:00,47.75,47.75,47.69,47.72,3800.0,37.387,37.387,37.34,37.3635,3800.0
2005-02-10 14:00:00,47.7,47.83,47.68,47.75,23100.0,37.3479,37.4496,37.3322,37.387,23100.0
2005-02-10 14:10:00,47.77,47.77,47.7,47.73,15900.0,37.4027,37.4027,37.3479,37.3713,15900.0
2005-02-10 14:20:00,47.73,47.8,47.7,47.73,19200.0,37.3713,37.4262,37.3479,37.3713,19200.0
2005-02-10 14:30:00,47.72,47.83,47.68,47.78,22700.0,37.3635,37.4496,37.3322,37.4105,22700.0
2005-02-10 14:40:00,47.77,47.79,47.68,47.77,23100.0,37.4027,37.4183,37.3322,37.4027,23100.0
2005-02-10 14:50:00,47.73,47.76,47.62,47.67,29500.0,37.3713,37.3948,37.2852,37.3244,29500.0
2005-02-10 15:00:00,47.68,47.8,47.63,47.76,39300.0,37.3322,37.4262,37.293,37.3948,39300.0
2005-02-10 15:10:00,47.75,47.82,47.71,47.8,46700.0,37.387,37.4418,37.3557,37.4262,46700.0
2005-02-10 15:20:00,47.9,47.9,47.74,47.8,29100.0,37.5044,37.5044,37.3792,37.4262,29100.0
2005-02-10 15:30:00,47.8,47.99,47.8,47.9,54100.0,37.4262,37.5749,37.4262,37.5044,54100.0
2005-02-10 15:40:00,47.9,47.99,47.9,47.95,38900.0,37.5044,37.5749,37.5044,37.5436,38900.0
2005-02-10 15:50:00,47.94,47.94,47.85,47.89,51900.0,37.5358,37.5358,37.4653,37.4966,51900.0
2005-02-11 09:30:00,47.85,47.97,47.85,47.87,12200.0,37.4653,37.5593,37.4653,37.481,12200.0
2005-02-11 09:40:00,47.85,47.91,47.85,47.91,16500.0,37.4653,37.5123,37.4653,37.5123,16500.0
2005-02-11 09:50:00,47.9,48.0,47.9,48.0,30300.0,37.5044,37.5827,37.5044,37.5827,30300.0
2005-02-11 10:00:00,48.07,48.17,47.91,48.05,31200.0,37.6376,37.7159,37.5123,37.6219,31200.0
2005-02-11 10:10:00,48.05,48.05,47.92,47.99,14900.0,37.6219,37.6219,37.5201,37.5749,14900.0
2005-02-11 10:20:00,47.95,48.13,47.95,48.13,8600.0,37.5436,37.6845,37.5436,37.6845,8600.0
2005-02-11 10:30:00,48.07,48.1,48.05,48.1,16700.0,37.6376,37.661,37.6219,37.661,16700.0
2005-02-11 10:40:00,48.1,48.23,48.09,48.2,15100.0,37.661,37.7628,37.6532,37.7393,15100.0
2005-02-11 10:50:00,48.2,48.45,48.19,48.45,32800.0,37.7393,37.9351,37.7315,37.9351,32800.0
2005-02-11 11:00:00,48.49,48.69,48.46,48.54,45900.0,37.9664,38.123,37.9429,38.0056,45900.0
2005-02-11 11:10:00,48.54,48.55,48.2,48.46,33900.0,38.0056,38.0134,37.7393,37.9429,33900.0
2005-02-11 11:20:00,48.47,48.61,48.47,48.61,40900.0,37.9507,38.0604,37.9507,38.0604,40900.0
2005-02-11 11:30:00,48.61,48.63,48.59,48.63,14900.0,38.0604,38.076,38.0447,38.076,14900.0
2005-02-11 11:40:00,48.63,48.73,48.63,48.68,25900.0,38.076,38.1543,38.076,38.1152,25900.0
2005-02-11 11:50:00,48.68,48.68,48.57,48.59,67200.0,38.1152,38.1152,38.029,38.0447,67200.0
2005-02-11 12:00:00,48.61,48.62,48.48,48.58,17200.0,38.0604,38.0682,37.9586,38.0369,17200.0
2005-02-11 12:10:00,48.58,48.63,48.56,48.63,18600.0,38.0369,38.076,38.0212,38.076,18600.0
2005-02-11 12:20:00,48.64,48.71,48.57,48.61,51800.0,38.0838,38.1387,38.029,38.0604,51800.0
2005-02-11 12:30:00,48.61,48.7,48.61,48.67,23100.0,38.0604,38.1308,38.0604,38.1073,23100.0
2005-02-11 12:40:00,48.67,48.72,48.65,48.7,48000.0,38.1073,38.1465,38.0917,38.1308,48000.0
2005-02-11 12:50:00,48.7,48.72,48.65,48.72,18400.0,38.1308,38.1465,38.0917,38.1465,18400.0
2005-02-11 13:00:00,48.73,48.75,48.61,48.63,22700.0,38.1543,38.17,38.0604,38.076,22700.0
2005-02-11 13:10:00,48.62,48.65,48.62,48.63,12500.0,38.0682,38.0917,38.0682,38.076,12500.0
2005-02-11 13:20:00,48.62,48.63,48.61,48.63,20800.0,38.0682,38.076,38.0604,38.076,20800.0
2005-02-11 13:30:00,48.63,48.66,48.61,48.63,19300.0,38.076,38.0995,38.0604,38.076,19300.0
2005-02-11 13:40:00,48.63,48.67,48.62,48.66,24900.0,38.076,38.1073,38.0682,38.0995,24900.0
2005-02-11 13:50:00,48.67,48.71,48.65,48.69,63700.0,38.1073,38.1387,38.0917,38.123,63700.0
2005-02-11 14:00:00,48.69,48.69,48.61,48.69,32900.0,38.123,38.123,38.0604,38.123,32900.0
2005-02-11 14:10:00,48.69,48.76,48.65,48.76,47900.0,38.123,38.1778,38.0917,38.1778,47900.0
2005-02-11 14:20:00,48.76,48.8,48.74,48.76,74600.0,38.1778,38.2091,38.1621,38.1778,74600.0
2005-02-11 14:30:00,48.75,48.8,48.72,48.79,70900.0,38.17,38.2091,38.1465,38.2013,70900.0
2005-02-11 14:40:00,48.8,48.97,48.8,48.88,105700.0,38.2091,38.3422,38.2091,38.2718,105700.0
2005-02-11 14:50:00,48.89,48.89,48.74,48.74,75900.0,38.2796,38.2796,38.1621,38.1621,75900.0
2005-02-11 15:00:00,48.79,48.88,48.74,48.88,54300.0,38.2013,38.2718,38.1621,38.2718,54300.0
2005-02-11 15:10:00,48.89,48.93,48.86,48.92,1037300.0,38.2796,38.3109,38.2561,38.3031,1037300.0
2005-02-11 15:20:00,48.92,48.92,48.86,48.9,87100.0,38.3031,38.3031,38.2561,38.2874,87100.0
2005-02-11 15:30:00,48.89,48.92,48.85,48.92,94300.0,38.2796,38.3031,38.2483,38.3031,94300.0
2005-02-11 15:40:00,48.92,48.92,48.75,48.85,59900.0,38.3031,38.3031,38.17,38.2483,59900.0
2005-02-11 15:50:00,48.87,48.91,48.76,48.77,98100.0,38.2639,38.2953,38.1778,38.1856,98100.0
2005-02-14 09:30:00,48.8,48.99,48.8,48.99,15700.0,38.2091,38.3579,38.2091,38.3579,15700.0
2005-02-14 09:40:00,49.0,49.14,48.96,49.0,55600.0,38.3657,38.4753,38.3344,38.3657,55600.0
2005-02-14 09:50:00,49.0,49.1,48.96,49.1,195900.0,38.3657,38.444,38.3344,38.444,195900.0
2005-02-14 10:00:00,49.1,49.47,49.0,49.29,145000.0,38.444,38.7337,38.3657,38.5928,145000.0
2005-02-14 10:10:00,49.28,49.37,49.22,49.3,55300.0,38.585,38.6554,38.538,38.6006,55300.0
2005-02-14 10:20:00,49.32,49.5,49.3,49.4,45800.0,38.6163,38.7572,38.6006,38.6789,45800.0
2005-02-14 10:30:00,49.35,49.39,49.3,49.39,13200.0,38.6398,38.6711,38.6006,38.6711,13200.0
2005-02-14 10:40:00,49.37,49.42,49.3,49.36,28700.0,38.6554,38.6946,38.6006,38.6476,28700.0
2005-02-14 10:50:00,49.37,49.41,49.3,49.33,20300.0,38.6554,38.6867,38.6006,38.6241,20300.0
2005-02-14 11:00:00,49.34,49.38,49.31,49.38,13100.0,38.6319,38.6633,38.6084,38.6633,13100.0
2005-02-14 11:10:00,49.38,49.38,49.32,49.37,37200.0,38.6633,38.6633,38.6163,38.6554,37200.0
2005-02-14 11:20:00,49.31,49.35,49.29,49.32,15800.0,38.6084,38.6398,38.5928,38.6163,15800.0
2005-02-14 11:30:00,49.31,49.32,49.3,49.3,3700.0,38.6084,38.6163,38.6006,38.6006,3700.0
2005-02-14 11:40:00,49.29,49.29,49.22,49.22,22000.0,38.5928,38.5928,38.538,38.538,22000.0
2005-02-14 11:50:00,49.22,49.25,49.22,49.25,20200.0,38.538,38.5615,38.538,38.5615,20200.0
2005-02-14 12:00:00,49.23,49.28,49.23,49.28,11200.0,38.5458,38.585,38.5458,38.585,11200.0
2005-02-14 12:10:00,49.27,49.3,49.25,49.28,30200.0,38.5771,38.6006,38.5615,38.585,30200.0
2005-02-14 12:20:00,49.29,49.29,49.27,49.28,6700.0,38.5928,38.5928,38.5771,38.585,6700.0
2005-02-14 12:30:00,49.27,49.34,49.27,49.34,18200.0,38.5771,38.6319,38.5771,38.6319,18200.0
2005-02-14 12:40:00,49.38,49.38,49.22,49.22,20900.0,38.6633,38.6633,38.538,38.538,20900.0
2005-02-14 12:50:00,49.25,49.25,49.15,49.22,14100.0,38.5615,38.5615,38.4832,38.538,14100.0
2005-02-14 13:00:00,49.23,49.23,49.21,49.23,16000.0,38.5458,38.5458,38.5301,38.5458,16000.0
2005-02-14 13:10:00,49.24,49.25,49.2,49.2,68200.0,38.5536,38.5615,38.5223,38.5223,68200.0
2005-02-14 13:20:00,49.18,49.24,49.18,49.19,32400.0,38.5067,38.5536,38.5067,38.5145,32400.0
2005-02-14 13:30:00,49.19,49.22,49.13,49.21,3600.0,38.5145,38.538,38.4675,38.5301,3600.0
2005-02-14 13:40:00,49.21,49.21,49.17,49.17,11600.0,38.5301,38.5301,38.4988,38.4988,11600.0
2005-02-14 13:50:00,49.17,49.19,49.15,49.17,43900.0,38.4988,38.5145,38.4832,38.4988,43900.0
2005-02-14 14:00:00,49.17,49.17,49.09,49.1,56300.0,38.4988,38.4988,38.4362,38.444,56300.0
2005-02-14 14:10:00,49.11,49.14,49.06,49.09,21600.0,38.4518,38.4753,38.4127,38.4362,21600.0
2005-02-14 14:20:00,49.1,49.14,49.1,49.13,5400.0,38.444,38.4753,38.444,38.4675,5400.0
2005-02-14 14:30:00,49.13,49.19,49.12,49.18,30300.0,38.4675,38.5145,38.4597,38.5067,30300.0
2005-02-14 14:40:00,49.18,49.19,49.14,49.17,23500.0,38.5067,38.5145,38.4753,38.4988,23500.0
2005-02-14 14:50:00,49.18,49.19,49.14,49.15,22700.0,38.5067,38.5145,38.4753,38.4832,22700.0
2005-02-14 15:00:00,49.14,49.19,49.13,49.19,32200.0,38.4753,38.5145,38.4675,38.5145,32200.0
2005-02-14 15:10:00,49.18,49.2,49.18,49.18,26300.0,38.5067,38.5223,38.5067,38.5067,26300.0
2005-02-14 15:20:00,49.17,49.19,49.17,49.17,25500.0,38.4988,38.5145,38.4988,38.4988,25500.0
2005-02-14 15:30:00,49.18,49.2,49.17,49.2,27400.0,38.5067,38.5223,38.4988,38.5223,27400.0
2005-02-14 15:40:00,49.19,49.2,49.14,49.17,17300.0,38.5145,38.5223,38.4753,38.4988,17300.0
2005-02-14 15:50:00,49.16,49.19,49.15,49.16,64500.0,38.491,38.5145,38.4832,38.491,64500.0
2005-02-15 09:30:00,49.1,49.3,49.05,49.07,54600.0,38.444,38.6006,38.4049,38.4205,54600.0
2005-02-15 09:40:00,49.07,49.1,49.0,49.07,51100.0,38.4205,38.444,38.3657,38.4205,51100.0
2005-02-15 09:50:00,49.04,49.12,49.02,49.1,51900.0,38.397,38.4597,38.3814,38.444,51900.0
2005-02-15 10:00:00,49.09,49.11,49.04,49.04,33600.0,38.4362,38.4518,38.397,38.397,33600.0
2005-02-15 10:10:00,49.02,49.02,48.86,48.88,17000.0,38.3814,38.3814,38.2561,38.2718,17000.0
2005-02-15 10:20:00,48.88,48.97,48.87,48.95,20400.0,38.2718,38.3422,38.2639,38.3266,20400.0
2005-02-15 10:30:00,48.96,49.02,48.95,49.0,49500.0,38.3344,38.3814,38.3266,38.3657,49500.0
2005-02-15 10:40:00,49.0,49.04,48.99,49.01,23700.0,38.3657,38.397,38.3579,38.3736,23700.0
2005-02-15 10:50:00,49.01,49.01,48.97,49.0,16600.0,38.3736,38.3736,38.3422,38.3657,16600.0
2005-02-15 11:00:00,49.0,49.04,48.96,49.04,33200.0,38.3657,38.397,38.3344,38.397,33200.0
2005-02-15 11:10:00,49.02,49.03,48.97,48.98,6100.0,38.3814,38.3892,38.3422,38.3501,6100.0
2005-02-15 11:20:00,48.97,48.97,48.88,48.92,38400.0,38.3422,38.3422,38.2718,38.3031,38400.0
2005-02-15 11:30:00,48.91,48.91,48.83,48.85,10300.0,38.2953,38.2953,38.2326,38.2483,10300.0
2005-02-15 11:40:00,48.86,48.86,48.74,48.74,7500.0,38.2561,38.2561,38.1621,38.1621,7500.0
2005-02-15 11:50:00,48.74,48.8,48.74,48.75,18600.0,38.1621,38.2091,38.1621,38.17,18600.0
2005-02-15 12:00:00,48.75,48.75,48.57,48.62,24200.0,38.17,38.17,38.029,38.0682,24200.0
2005-02-15 12:10:00,48.62,48.71,48.59,48.66,23200.0,38.0682,38.1387,38.0447,38.0995,23200.0
2005-02-15 12:20:00,48.65,48.66,48.61,48.61,13100.0,38.0917,38.0995,38.0604,38.0604,13100.0
2005-02-15 12:30:00,48.61,48.72,48.6,48.68,12600.0,38.0604,38.1465,38.0525,38.1152,12600.0
2005-02-15 12:40:00,48.68,48.75,48.68,48.75,19000.0,38.1152,38.17,38.1152,38.17,19000.0
2005-02-15 12:50:00,48.75,48.75,48.74,48.74,9100.0,38.17,38.17,38.1621,38.1621,9100.0
2005-02-15 13:00:00,48.7,48.75,48.7,48.7,7700.0,38.1308,38.17,38.1308,38.1308,7700.0
2005-02-15 13:10:00,48.7,48.72,48.67,48.71,12500.0,38.1308,38.1465,38.1073,38.1387,12500.0
2005-02-15 13:20:00,48.71,48.75,48.7,48.7,7200.0,38.1387,38.17,38.1308,38.1308,7200.0
2005-02-15 13:30:00,48.7,48.75,48.65,48.74,10400.0,38.1308,38.17,38.0917,38.1621,10400.0
2005-02-15 13:40:00,48.72,48.73,48.66,48.66,5000.0,38.1465,38.1543,38.0995,38.0995,5000.0
2005-02-15 13:50:00,48.66,48.71,48.66,48.71,1500.0,38.0995,38.1387,38.0995,38.1387,1500.0
2005-02-15 14:00:00,48.72,48.75,48.7,48.75,7200.0,38.1465,38.17,38.1308,38.17,7200.0
2005-02-15 14:10:00,48.74,48.75,48.73,48.75,7200.0,38.1621,38.17,38.1543,38.17,7200.0
2005-02-15 14:20:00,48.76,48.83,48.76,48.83,54000.0,38.1778,38.2326,38.1778,38.2326,54000.0
2005-02-15 14:30:00,48.81,48.83,48.75,48.83,68100.0,38.217,38.2326,38.17,38.2326,68100.0
2005-02-15 14:40:00,48.83,48.83,48.79,48.8,55200.0,38.2326,38.2326,38.2013,38.2091,55200.0
2005-02-15 14:50:00,48.75,48.76,48.68,48.69,58400.0,38.17,38.1778,38.1152,38.123,58400.0
2005-02-15 15:00:00,48.68,48.69,48.63,48.69,13200.0,38.1152,38.123,38.076,38.123,13200.0
2005-02-15 15:10:00,48.69,48.8,48.67,48.77,73300.0,38.123,38.2091,38.1073,38.1856,73300.0
2005-02-15 15:20:00,48.77,48.77,48.73,48.73,62000.0,38.1856,38.1856,38.1543,38.1543,62000.0
2005-02-15 15:30:00,48.72,48.78,48.72,48.75,40800.0,38.1465,38.1935,38.1465,38.17,40800.0
2005-02-15 15:40:00,48.76,48.83,48.75,48.83,77700.0,38.1778,38.2326,38.17,38.2326,77700.0
2005-02-15 15:50:00,48.83,48.84,48.79,48.81,84600.0,38.2326,38.2404,38.2013,38.217,84600.0
2005-02-16 09:30:00,48.71,48.72,48.43,48.47,15200.0,38.1387,38.1465,37.9194,37.9507,15200.0
2005-02-16 09:40:00,48.4,48.4,48.2,48.32,45800.0,37.8959,37.8959,37.7393,37.8333,45800.0
2005-02-16 09:50:00,48.32,48.45,48.28,48.28,60500.0,37.8333,37.9351,37.802,37.802,60500.0
2005-02-16 10:00:00,48.29,48.29,48.23,48.27,16500.0,37.8098,37.8098,37.7628,37.7941,16500.0
2005-02-16 10:10:00,48.27,48.38,48.24,48.38,16100.0,37.7941,37.8803,37.7707,37.8803,16100.0
2005-02-16 10:20:00,48.39,48.4,48.3,48.34,34900.0,37.8881,37.8959,37.8176,37.849,34900.0
2005-02-16 10:30:00,48.35,48.39,48.27,48.27,20700.0,37.8568,37.8881,37.7941,37.7941,20700.0
2005-02-16 10:40:00,48.26,48.29,48.25,48.28,17300.0,37.7863,37.8098,37.7785,37.802,17300.0
2005-02-16 10:50:00,48.28,48.33,48.27,48.32,5200.0,37.802,37.8411,37.7941,37.8333,5200.0
2005-02-16 11:00:00,48.33,48.37,48.3,48.31,16500.0,37.8411,37.8724,37.8176,37.8255,16500.0
2005-02-16 11:10:00,48.31,48.36,48.3,48.31,72100.0,37.8255,37.8646,37.8176,37.8255,72100.0
2005-02-16 11:20:00,48.3,48.31,48.28,48.29,8100.0,37.8176,37.8255,37.802,37.8098,8100.0
2005-02-16 11:30:00,48.29,48.29,48.23,48.25,19500.0,37.8098,37.8098,37.7628,37.7785,19500.0
2005-02-16 11:40:00,48.26,48.27,48.24,48.24,7900.0,37.7863,37.7941,37.7707,37.7707,7900.0
2005-02-16 11:50:00,48.24,48.25,48.22,48.25,58400.0,37.7707,37.7785,37.755,37.7785,58400.0
2005-02-16 12:00:00,48.25,48.25,48.05,48.06,21500.0,37.7785,37.7785,37.6219,37.6297,21500.0
2005-02-16 12:10:00,48.06,48.15,48.03,48.13,9100.0,37.6297,37.7002,37.6062,37.6845,9100.0
2005-02-16 12:20:00,48.15,48.15,48.12,48.13,6000.0,37.7002,37.7002,37.6767,37.6845,6000.0
2005-02-16 12:30:00,48.12,48.17,48.11,48.16,15400.0,37.6767,37.7159,37.6689,37.708,15400.0
2005-02-16 12:40:00,48.16,48.33,48.16,48.19,25500.0,37.708,37.8411,37.708,37.7315,25500.0
2005-02-16 12:50:00,48.19,48.19,48.14,48.15,8300.0,37.7315,37.7315,37.6924,37.7002,8300.0
2005-02-16 13:00:00,48.15,48.25,48.12,48.25,27500.0,37.7002,37.7785,37.6767,37.7785,27500.0
2005-02-16 13:10:00,48.26,48.29,48.26,48.29,8200.0,37.7863,37.8098,37.7863,37.8098,8200.0
2005-02-16 13:20:00,48.31,48.39,48.31,48.36,7000.0,37.8255,37.8881,37.8255,37.8646,7000.0
2005-02-16 13:30:00,48.36,48.37,48.32,48.32,8300.0,37.8646,37.8724,37.8333,37.8333,8300.0
2005-02-16 13:40:00,48.31,48.31,48.28,48.3,11400.0,37.8255,37.8255,37.802,37.8176,11400.0
2005-02-16 13:50:00,48.3,48.32,48.3,48.31,26600.0,37.8176,37.8333,37.8176,37.8255,26600.0
2005-02-16 14:00:00,48.3,48.31,48.24,48.24,14700.0,37.8176,37.8255,37.7707,37.7707,14700.0
2005-02-16 14:10:00,48.24,48.25,48.23,48.23,14200.0,37.7707,37.7785,37.7628,37.7628,14200.0
2005-02-16 14:20:00,48.24,48.24,48.1,48.17,18700.0,37.7707,37.7707,37.661,37.7159,18700.0
2005-02-16 14:30:00,48.16,48.25,48.15,48.24,20100.0,37.708,37.7785,37.7002,37.7707,20100.0
2005-02-16 14:40:00,48.22,48.3,48.21,48.26,8800.0,37.755,37.8176,37.7472,37.7863,8800.0
2005-02-16 14:50:00,48.26,48.36,48.26,48.36,21900.0,37.7863,37.8646,37.7863,37.8646,21900.0
2005-02-16 15:00:00,48.37,48.4,48.24,48.3,53900.0,37.8724,37.8959,37.7707,37.8176,53900.0
2005-02-16 15:10:00,48.3,48.31,48.25,48.29,35600.0,37.8176,37.8255,37.7785,37.8098,35600.0
2005-02-16 15:20:00,48.29,48.31,48.27,48.3,9700.0,37.8098,37.8255,37.7941,37.8176,9700.0
2005-02-16 15:30:00,48.3,48.31,48.3,48.3,16700.0,37.8176,37.8255,37.8176,37.8176,16700.0
2005-02-16 15:40:00,48.3,48.33,48.29,48.3,32300.0,37.8176,37.8411,37.8098,37.8176,32300.0
2005-02-16 15:50:00,48.3,48.3,48.25,48.28,36700.0,37.8176,37.8176,37.7785,37.802,36700.0
2005-02-17 09:30:00,48.39,48.54,48.39,48.54,35700.0,37.8881,38.0056,37.8881,38.0056,35700.0
2005-02-17 09:40:00,48.54,48.7,48.54,48.6,50500.0,38.0056,38.1308,38.0056,38.0525,50500.0
2005-02-17 09:50:00,48.55,48.7,48.53,48.64,67500.0,38.0134,38.1308,37.9977,38.0838,67500.0
2005-02-17 10:00:00,48.64,48.64,48.36,48.52,16200.0,38.0838,38.0838,37.8646,37.9899,16200.0
2005-02-17 10:10:00,48.42,48.42,48.35,48.39,77300.0,37.9116,37.9116,37.8568,37.8881,77300.0
2005-02-17 10:20:00,48.4,48.46,48.37,48.38,13300.0,37.8959,37.9429,37.8724,37.8803,13300.0
2005-02-17 10:30:00,48.38,48.44,48.37,48.43,15900.0,37.8803,37.9273,37.8724,37.9194,15900.0
2005-02-17 10:40:00,48.44,48.45,48.23,48.26,50400.0,37.9273,37.9351,37.7628,37.7863,50400.0
2005-02-17 10:50:00,48.26,48.38,48.26,48.38,18300.0,37.7863,37.8803,37.7863,37.8803,18300.0
2005-02-17 11:00:00,48.39,48.39,48.35,48.38,20400.0,37.8881,37.8881,37.8568,37.8803,20400.0
2005-02-17 11:10:00,48.38,48.4,48.38,48.39,11000.0,37.8803,37.8959,37.8803,37.8881,11000.0
2005-02-17 11:20:00,48.39,48.4,48.38,48.4,11500.0,37.8881,37.8959,37.8803,37.8959,11500.0
2005-02-17 11:30:00,48.4,48.4,48.37,48.4,10200.0,37.8959,37.8959,37.8724,37.8959,10200.0
2005-02-17 11:40:00,48.39,48.4,48.37,48.4,13200.0,37.8881,37.8959,37.8724,37.8959,13200.0
2005-02-17 11:50:00,48.39,48.4,48.38,48.4,7300.0,37.8881,37.8959,37.8803,37.8959,7300.0
2005-02-17 12:00:00,48.4,48.4,48.36,48.39,26000.0,37.8959,37.8959,37.8646,37.8881,26000.0
2005-02-17 12:10:00,48.38,48.39,48.38,48.39,8300.0,37.8803,37.8881,37.8803,37.8881,8300.0
2005-02-17 12:20:00,48.39,48.4,48.36,48.38,49900.0,37.8881,37.8959,37.8646,37.8803,49900.0
2005-02-17 12:30:00,48.38,48.39,48.38,48.39,5000.0,37.8803,37.8881,37.8803,37.8881,5000.0
2005-02-17 12:40:00,48.38,48.39,48.38,48.39,7300.0,37.8803,37.8881,37.8803,37.8881,7300.0
2005-02-17 12:50:00,48.39,48.39,48.38,48.39,10600.0,37.8881,37.8881,37.8803,37.8881,10600.0
2005-02-17 13:00:00,48.39,48.39,48.38,48.39,21100.0,37.8881,37.8881,37.8803,37.8881,21100.0
2005-02-17 13:10:00,48.39,48.39,48.38,48.38,13100.0,37.8881,37.8881,37.8803,37.8803,13100.0
2005-02-17 13:20:00,48.37,48.38,48.36,48.36,8100.0,37.8724,37.8803,37.8646,37.8646,8100.0
2005-02-17 13:30:00,48.37,48.37,48.37,48.37,4200.0,37.8724,37.8724,37.8724,37.8724,4200.0
2005-02-17 13:40:00,48.37,48.38,48.32,48.38,22100.0,37.8724,37.8803,37.8333,37.8803,22100.0
2005-02-17 13:50:00,48.38,48.38,48.37,48.37,7400.0,37.8803,37.8803,37.8724,37.8724,7400.0
2005-02-17 14:00:00,48.38,48.38,48.31,48.32,17300.0,37.8803,37.8803,37.8255,37.8333,17300.0
2005-02-17 14:10:00,48.32,48.38,48.32,48.37,18600.0,37.8333,37.8803,37.8333,37.8724,18600.0
2005-02-17 14:20:00,48.37,48.38,48.37,48.38,5500.0,37.8724,37.8803,37.8724,37.8803,5500.0
2005-02-17 14:30:00,48.36,48.38,48.36,48.37,26800.0,37.8646,37.8803,37.8646,37.8724,26800.0
2005-02-17 14:40:00,48.37,48.37,48.35,48.35,15000.0,37.8724,37.8724,37.8568,37.8568,15000.0
2005-02-17 14:50:00,48.35,48.35,48.29,48.29,7500.0,37.8568,37.8568,37.8098,37.8098,7500.0
2005-02-17 15:00:00,48.29,48.32,48.28,48.31,10000.0,37.8098,37.8333,37.802,37.8255,10000.0
2005-02-17 15:10:00,48.31,48.31,48.25,48.25,24500.0,37.8255,37.8255,37.7785,37.7785,24500.0
2005-02-17 15:20:00,48.24,48.24,48.09,48.1,33300.0,37.7707,37.7707,37.6532,37.661,33300.0
2005-02-17 15:30:00,48.1,48.1,48.07,48.09,37200.0,37.661,37.661,37.6376,37.6532,37200.0
2005-02-17 15:40:00,48.09,48.3,47.97,47.97,90700.0,37.6532,37.8176,37.5593,37.5593,90700.0
2005-02-17 15:50:00,47.97,47.97,47.94,47.94,75700.0,37.5593,37.5593,37.5358,37.5358,75700.0
2005-02-18 09:30:00,47.93,47.96,47.89,47.9,31200.0,37.5279,37.5514,37.4966,37.5044,31200.0
2005-02-18 09:40:00,47.9,48.14,47.9,48.14,48400.0,37.5044,37.6924,37.5044,37.6924,48400.0
2005-02-18 09:50:00,48.13,48.16,48.06,48.12,64400.0,37.6845,37.708,37.6297,37.6767,64400.0
2005-02-18 10:00:00,48.12,48.12,48.04,48.06,16300.0,37.6767,37.6767,37.6141,37.6297,16300.0
2005-02-18 10:10:00,48.07,48.15,48.03,48.06,9800.0,37.6376,37.7002,37.6062,37.6297,9800.0
2005-02-18 10:20:00,48.06,48.07,47.92,47.98,8800.0,37.6297,37.6376,37.5201,37.5671,8800.0
2005-02-18 10:30:00,47.99,47.99,47.94,47.95,3700.0,37.5749,37.5749,37.5358,37.5436,3700.0
2005-02-18 10:40:00,47.95,47.95,47.88,47.88,5000.0,37.5436,37.5436,37.4888,37.4888,5000.0
2005-02-18 10:50:00,47.9,47.91,47.87,47.9,4800.0,37.5044,37.5123,37.481,37.5044,4800.0
2005-02-18 11:00:00,47.9,47.9,47.86,47.87,8900.0,37.5044,37.5044,37.4731,37.481,8900.0
2005-02-18 11:10:00,47.87,47.87,47.86,47.87,12300.0,37.481,37.481,37.4731,37.481,12300.0
2005-02-18 11:20:00,47.87,47.9,47.86,47.9,39500.0,37.481,37.5044,37.4731,37.5044,39500.0
2005-02-18 11:30:00,47.89,47.95,47.89,47.9,13400.0,37.4966,37.5436,37.4966,37.5044,13400.0
2005-02-18 11:40:00,47.9,48.02,47.79,48.02,18100.0,37.5044,37.5984,37.4183,37.5984,18100.0
2005-02-18 11:50:00,47.98,48.02,47.97,47.99,25300.0,37.5671,37.5984,37.5593,37.5749,25300.0
2005-02-18 12:00:00,47.97,47.98,47.94,47.94,8700.0,37.5593,37.5671,37.5358,37.5358,8700.0
2005-02-18 12:10:00,47.94,47.99,47.94,47.98,8700.0,37.5358,37.5749,37.5358,37.5671,8700.0
2005-02-18 12:20:00,47.98,48.04,47.98,48.04,11900.0,37.5671,37.6141,37.5671,37.6141,11900.0
2005-02-18 12:30:00,48.05,48.16,48.04,48.16,37100.0,37.6219,37.708,37.6141,37.708,37100.0
2005-02-18 12:40:00,48.15,48.3,48.14,48.3,15600.0,37.7002,37.8176,37.6924,37.8176,15600.0
2005-02-18 12:50:00,48.3,48.34,48.29,48.29,5400.0,37.8176,37.849,37.8098,37.8098,5400.0
2005-02-18 13:00:00,48.28,48.28,48.12,48.14,30200.0,37.802,37.802,37.6767,37.6924,30200.0
2005-02-18 13:10:00,48.11,48.12,48.05,48.08,14200.0,37.6689,37.6767,37.6219,37.6454,14200.0
2005-02-18 13:20:00,48.08,48.1,48.04,48.1,18000.0,37.6454,37.661,37.6141,37.661,18000.0
2005-02-18 13:30:00,48.09,48.1,47.95,47.96,13100.0,37.6532,37.661,37.5436,37.5514,13100.0
2005-02-18 13:40:00,47.96,48.01,47.96,48.0,14200.0,37.5514,37.5906,37.5514,37.5827,14200.0
2005-02-18 13:50:00,48.0,48.06,48.0,48.03,10000.0,37.5827,37.6297,37.5827,37.6062,10000.0
2005-02-18 14:00:00,48.02,48.02,47.99,48.0,11800.0,37.5984,37.5984,37.5749,37.5827,11800.0
2005-02-18 14:10:00,48.0,48.03,48.0,48.0,15600.0,37.5827,37.6062,37.5827,37.5827,15600.0
2005-02-18 14:20:00,48.01,48.02,48.0,48.02,19000.0,37.5906,37.5984,37.5827,37.5984,19000.0
2005-02-18 14:30:00,48.02,48.24,48.02,48.2,33300.0,37.5984,37.7707,37.5984,37.7393,33300.0
2005-02-18 14:40:00,48.21,48.23,48.15,48.16,27000.0,37.7472,37.7628,37.7002,37.708,27000.0
2005-02-18 14:50:00,48.17,48.2,48.17,48.17,17800.0,37.7159,37.7393,37.7159,37.7159,17800.0
2005-02-18 15:00:00,48.15,48.16,48.1,48.12,34200.0,37.7002,37.708,37.661,37.6767,34200.0
2005-02-18 15:10:00,48.13,48.15,48.03,48.12,21700.0,37.6845,37.7002,37.6062,37.6767,21700.0
2005-02-18 15:20:00,48.15,48.2,48.15,48.18,13200.0,37.7002,37.7393,37.7002,37.7237,13200.0
2005-02-18 15:30:00,48.18,48.2,48.12,48.13,40600.0,37.7237,37.7393,37.6767,37.6845,40600.0
2005-02-18 15:40:00,48.12,48.13,48.05,48.07,18000.0,37.6767,37.6845,37.6219,37.6376,18000.0
2005-02-18 15:50:00,48.07,48.13,47.95,48.05,53900.0,37.6376,37.6845,37.5436,37.6219,53900.0
2005-02-22 09:30:00,48.0,48.05,47.91,47.94,39600.0,37.5827,37.6219,37.5123,37.5358,39600.0
2005-02-22 09:40:00,47.93,47.93,47.82,47.85,40600.0,37.5279,37.5279,37.4418,37.4653,40600.0
2005-02-22 09:50:00,47.84,47.88,47.79,47.85,73200.0,37.4575,37.4888,37.4183,37.4653,73200.0
2005-02-22 10:00:00,47.85,47.85,47.6,47.63,15700.0,37.4653,37.4653,37.2696,37.293,15700.0
2005-02-22 10:10:00,47.6,47.78,47.54,47.76,18700.0,37.2696,37.4105,37.2226,37.3948,18700.0
2005-02-22 10:20:00,47.76,47.78,47.73,47.75,14000.0,37.3948,37.4105,37.3713,37.387,14000.0
2005-02-22 10:30:00,47.74,47.81,47.74,47.81,14600.0,37.3792,37.434,37.3792,37.434,14600.0
2005-02-22 10:40:00,47.82,47.86,47.81,47.86,32900.0,37.4418,37.4731,37.434,37.4731,32900.0
2005-02-22 10:50:00,47.86,47.92,47.85,47.86,27700.0,37.4731,37.5201,37.4653,37.4731,27700.0
2005-02-22 11:00:00,47.88,47.88,47.79,47.8,19600.0,37.4888,37.4888,37.4183,37.4262,19600.0
2005-02-22 11:10:00,47.8,47.8,47.77,47.78,87400.0,37.4262,37.4262,37.4027,37.4105,87400.0
2005-02-22 11:20:00,47.78,47.79,47.75,47.79,13900.0,37.4105,37.4183,37.387,37.4183,13900.0
2005-02-22 11:30:00,47.79,47.92,47.79,47.92,33500.0,37.4183,37.5201,37.4183,37.5201,33500.0
2005-02-22 11:40:00,47.92,47.95,47.86,47.89,10400.0,37.5201,37.5436,37.4731,37.4966,10400.0
2005-02-22 11:50:00,47.87,47.9,47.85,47.88,12600.0,37.481,37.5044,37.4653,37.4888,12600.0
2005-02-22 12:00:00,47.87,47.93,47.84,47.92,12800.0,37.481,37.5279,37.4575,37.5201,12800.0
2005-02-22 12:10:00,47.92,47.93,47.76,47.77,15200.0,37.5201,37.5279,37.3948,37.4027,15200.0
2005-02-22 12:20:00,47.77,47.78,47.74,47.75,9900.0,37.4027,37.4105,37.3792,37.387,9900.0
2005-02-22 12:30:00,47.75,47.8,47.6,47.6,122700.0,37.387,37.4262,37.2696,37.2696,122700.0
2005-02-22 12:40:00,47.6,47.6,47.52,47.53,17400.0,37.2696,37.2696,37.2069,37.2147,17400.0
2005-02-22 12:50:00,47.55,47.57,47.52,47.56,3500.0,37.2304,37.2461,37.2069,37.2382,3500.0
2005-02-22 13:00:00,47.54,47.58,47.53,47.57,7500.0,37.2226,37.2539,37.2147,37.2461,7500.0
2005-02-22 13:10:00,47.58,47.58,47.54,47.54,13600.0,37.2539,37.2539,37.2226,37.2226,13600.0
2005-02-22 13:20:00,47.54,47.54,47.53,47.53,24600.0,37.2226,37.2226,37.2147,37.2147,24600.0
2005-02-22 13:30:00,47.52,47.54,47.46,47.5,41400.0,37.2069,37.2226,37.1599,37.1913,41400.0
2005-02-22 13:40:00,47.45,47.5,47.01,47.02,140000.0,37.1521,37.1913,36.8076,36.8154,140000.0
2005-02-22 13:50:00,47.01,47.05,46.87,47.0,71400.0,36.8076,36.8389,36.698,36.7998,71400.0
2005-02-22 14:00:00,46.97,47.05,46.95,47.05,25200.0,36.7763,36.8389,36.7606,36.8389,25200.0
2005-02-22 14:10:00,47.06,47.09,46.98,46.99,65000.0,36.8468,36.8702,36.7841,36.7919,65000.0
2005-02-22 14:20:00,46.98,46.99,46.85,46.86,30800.0,36.7841,36.7919,36.6823,36.6902,30800.0
2005-02-22 14:30:00,46.94,46.94,46.74,46.87,45000.0,36.7528,36.7528,36.5962,36.698,45000.0
2005-02-22 14:40:00,46.86,47.04,46.86,46.94,36500.0,36.6902,36.8311,36.6902,36.7528,36500.0
2005-02-22 14:50:00,46.96,47.0,46.96,46.98,27400.0,36.7685,36.7998,36.7685,36.7841,27400.0
2005-02-22 15:00:00,46.95,46.98,46.86,46.86,12000.0,36.7606,36.7841,36.6902,36.6902,12000.0
2005-02-22 15:10:00,46.86,46.87,46.82,46.83,48500.0,36.6902,36.698,36.6588,36.6667,48500.0
2005-02-22 15:20:00,46.83,46.85,46.73,46.78,96100.0,36.6667,36.6823,36.5884,36.6275,96100.0
2005-02-22 15:30:00,46.78,46.93,46.78,46.9,90300.0,36.6275,36.745,36.6275,36.7215,90300.0
2005-02-22 15:40:00,46.9,46.9,46.54,46.65,92300.0,36.7215,36.7215,36.4396,36.5257,92300.0
2005-02-22 15:50:00,46.66,46.74,46.59,46.74,105600.0,36.5336,36.5962,36.4788,36.5962,105600.0
2005-02-23 09:30:00,46.9,46.92,46.88,46.91,47100.0,36.7215,36.7371,36.7058,36.7293,47100.0
2005-02-23 09:40:00,46.92,46.99,46.92,46.99,23300.0,36.7371,36.7919,36.7371,36.7919,23300.0
2005-02-23 09:50:00,46.98,47.01,46.96,46.97,88700.0,36.7841,36.8076,36.7685,36.7763,88700.0
2005-02-23 10:00:00,46.97,46.97,46.7,46.75,70900.0,36.7763,36.7763,36.5649,36.604,70900.0
2005-02-23 10:10:00,46.74,46.81,46.74,46.78,41200.0,36.5962,36.651,36.5962,36.6275,41200.0
2005-02-23 10:20:00,46.78,46.79,46.62,46.62,28200.0,36.6275,36.6353,36.5022,36.5022,28200.0
2005-02-23 10:30:00,46.58,46.65,46.4,46.45,127800.0,36.4709,36.5257,36.33,36.3691,127800.0
2005-02-23 10:40:00,46.45,46.46,46.37,46.37,49500.0,36.3691,36.377,36.3065,36.3065,49500.0
2005-02-23 10:50:00,46.37,46.5,45.91,45.91,186100.0,36.3065,36.4083,35.9463,35.9463,186100.0
2005-02-23 11:00:00,45.89,46.1,45.87,46.09,53400.0,35.9307,36.0951,35.915,36.0873,53400.0
2005-02-23 11:10:00,46.09,46.1,45.99,46.01,104600.0,36.0873,36.0951,36.009,36.0246,104600.0
2005-02-23 11:20:00,46.01,46.01,45.99,45.99,79100.0,36.0246,36.0246,36.009,36.009,79100.0
2005-02-23 11:30:00,45.99,46.32,45.97,46.32,36800.0,36.009,36.2674,35.9933,36.2674,36800.0
2005-02-23 11:40:00,46.29,46.33,46.2,46.2,81500.0,36.2439,36.2752,36.1734,36.1734,81500.0
2005-02-23 11:50:00,46.2,46.25,46.19,46.24,36200.0,36.1734,36.2125,36.1656,36.2047,36200.0
2005-02-23 12:00:00,46.24,46.25,46.13,46.2,43100.0,36.2047,36.2125,36.1186,36.1734,43100.0
2005-02-23 12:10:00,46.2,46.25,46.2,46.24,24300.0,36.1734,36.2125,36.1734,36.2047,24300.0
2005-02-23 12:20:00,46.24,46.32,46.24,46.3,17200.0,36.2047,36.2674,36.2047,36.2517,17200.0
2005-02-23 12:30:00,46.32,46.32,46.22,46.22,27600.0,36.2674,36.2674,36.1891,36.1891,27600.0
2005-02-23 12:40:00,46.19,46.23,46.19,46.22,24000.0,36.1656,36.1969,36.1656,36.1891,24000.0
2005-02-23 12:50:00,46.22,46.37,46.22,46.37,22200.0,36.1891,36.3065,36.1891,36.3065,22200.0
2005-02-23 13:00:00,46.37,46.38,46.33,46.36,24400.0,36.3065,36.3143,36.2752,36.2987,24400.0
2005-02-23 13:10:00,46.36,46.36,46.15,46.25,84200.0,36.2987,36.2987,36.1342,36.2125,84200.0
2005-02-23 13:20:00,46.25,46.28,46.25,46.26,32300.0,36.2125,36.236,36.2125,36.2204,32300.0
2005-02-23 13:30:00,46.26,46.27,46.13,46.13,35900.0,36.2204,36.2282,36.1186,36.1186,35900.0
2005-02-23 13:40:00,46.11,46.12,46.0,46.04,54100.0,36.1029,36.1108,36.0168,36.0481,54100.0
2005-02-23 13:50:00,46.04,46.1,46.0,46.0,168200.0,36.0481,36.0951,36.0168,36.0168,168200.0
2005-02-23 14:00:00,46.0,46.03,45.97,46.0,51800.0,36.0168,36.0403,35.9933,36.0168,51800.0
2005-02-23 14:10:00,46.0,46.0,45.94,45.95,55000.0,36.0168,36.0168,35.9698,35.9776,55000.0
2005-02-23 14:20:00,45.95,45.97,45.9,45.94,102200.0,35.9776,35.9933,35.9385,35.9698,102200.0
2005-02-23 14:30:00,45.94,45.99,45.88,45.98,87700.0,35.9698,36.009,35.9228,36.0011,87700.0
2005-02-23 14:40:00,45.98,45.98,45.87,45.9,18400.0,36.0011,36.0011,35.915,35.9385,18400.0
2005-02-23 14:50:00,45.9,45.93,45.82,45.87,74500.0,35.9385,35.962,35.8759,35.915,74500.0
2005-02-23 15:00:00,45.87,45.95,45.87,45.93,23400.0,35.915,35.9776,35.915,35.962,23400.0
2005-02-23 15:10:00,45.93,45.96,45.87,45.92,58400.0,35.962,35.9855,35.915,35.9542,58400.0
2005-02-23 15:20:00,45.94,46.09,45.94,46.07,76800.0,35.9698,36.0873,35.9698,36.0716,76800.0
2005-02-23 15:30:00,46.06,46.08,46.03,46.06,37300.0,36.0638,36.0794,36.0403,36.0638,37300.0
2005-02-23 15:40:00,46.06,46.06,45.97,45.97,60500.0,36.0638,36.0638,35.9933,35.9933,60500.0
2005-02-23 15:50:00,45.98,46.01,45.9,45.9,245900.0,36.0011,36.0246,35.9385,35.9385,245900.0
2005-02-24 09:30:00,46.0,46.16,46.0,46.0,58200.0,36.0168,36.1421,36.0168,36.0168,58200.0
2005-02-24 09:40:00,45.95,46.08,45.91,46.08,42500.0,35.9776,36.0794,35.9463,36.0794,42500.0
2005-02-24 09:50:00,46.1,46.12,46.0,46.02,89000.0,36.0951,36.1108,36.0168,36.0325,89000.0
2005-02-24 10:00:00,46.03,46.03,45.95,46.0,119900.0,36.0403,36.0403,35.9776,36.0168,119900.0
2005-02-24 10:10:00,45.99,46.0,45.95,46.0,71500.0,36.009,36.0168,35.9776,36.0168,71500.0
2005-02-24 10:20:00,46.0,46.0,45.78,45.78,22800.0,36.0168,36.0168,35.8445,35.8445,22800.0
2005-02-24 10:30:00,45.72,45.98,45.71,45.87,41500.0,35.7976,36.0011,35.7897,35.915,41500.0
2005-02-24 10:40:00,45.91,45.94,45.88,45.91,24400.0,35.9463,35.9698,35.9228,35.9463,24400.0
2005-02-24 10:50:00,45.9,45.92,45.8,45.86,42300.0,35.9385,35.9542,35.8602,35.9072,42300.0
2005-02-24 11:00:00,45.89,45.99,45.86,45.99,24200.0,35.9307,36.009,35.9072,36.009,24200.0
2005-02-24 11:10:00,46.0,46.0,45.95,46.0,173100.0,36.0168,36.0168,35.9776,36.0168,173100.0
2005-02-24 11:20:00,46.0,46.04,45.97,46.03,126900.0,36.0168,36.0481,35.9933,36.0403,126900.0
2005-02-24 11:30:00,46.02,46.04,45.96,46.03,28800.0,36.0325,36.0481,35.9855,36.0403,28800.0
2005-02-24 11:40:00,46.04,46.13,46.03,46.11,117500.0,36.0481,36.1186,36.0403,36.1029,117500.0
2005-02-24 11:50:00,46.11,46.32,46.1,46.24,29400.0,36.1029,36.2674,36.0951,36.2047,29400.0
2005-02-24 12:00:00,46.23,46.23,46.1,46.15,95300.0,36.1969,36.1969,36.0951,36.1342,95300.0
2005-02-24 12:10:00,46.11,46.19,46.1,46.19,236100.0,36.1029,36.1656,36.0951,36.1656,236100.0
2005-02-24 12:20:00,46.18,46.3,46.18,46.26,70800.0,36.1577,36.2517,36.1577,36.2204,70800.0
2005-02-24 12:30:00,46.27,46.35,46.2,46.33,121600.0,36.2282,36.2908,36.1734,36.2752,121600.0
2005-02-24 12:40:00,46.33,46.43,46.29,46.38,63800.0,36.2752,36.3535,36.2439,36.3143,63800.0
2005-02-24 12:50:00,46.37,46.58,46.34,46.47,35000.0,36.3065,36.4709,36.283,36.3848,35000.0
2005-02-24 13:00:00,46.49,46.64,46.4,46.64,61000.0,36.4005,36.5179,36.33,36.5179,61000.0
2005-02-24 13:10:00,46.64,46.73,46.57,46.68,29300.0,36.5179,36.5884,36.4631,36.5492,29300.0
2005-02-24 13:20:00,46.67,46.79,46.59,46.71,524100.0,36.5414,36.6353,36.4788,36.5727,524100.0
2005-02-24 13:30:00,46.73,46.83,46.65,46.81,66800.0,36.5884,36.6667,36.5257,36.651,66800.0
2005-02-24 13:40:00,46.81,46.83,46.68,46.73,26800.0,36.651,36.6667,36.5492,36.5884,26800.0
2005-02-24 13:50:00,46.75,46.79,46.71,46.72,15700.0,36.604,36.6353,36.5727,36.5805,15700.0
2005-02-24 14:00:00,46.72,46.8,46.7,46.79,57100.0,36.5805,36.6432,36.5649,36.6353,57100.0
2005-02-24 14:10:00,46.8,46.89,46.72,46.87,80800.0,36.6432,36.7136,36.5805,36.698,80800.0
2005-02-24 14:20:00,46.87,46.95,46.78,46.78,72400.0,36.698,36.7606,36.6275,36.6275,72400.0
2005-02-24 14:30:00,46.79,46.99,46.79,46.97,229200.0,36.6353,36.7919,36.6353,36.7763,229200.0
2005-02-24 14:40:00,46.98,47.0,46.95,47.0,32700.0,36.7841,36.7998,36.7606,36.7998,32700.0
2005-02-24 14:50:00,46.99,47.02,46.95,46.98,30200.0,36.7919,36.8154,36.7606,36.7841,30200.0
2005-02-24 15:00:00,46.98,47.01,46.88,46.93,33200.0,36.7841,36.8076,36.7058,36.745,33200.0
2005-02-24 15:10:00,46.95,46.99,46.95,46.97,39400.0,36.7606,36.7919,36.7606,36.7763,39400.0
2005-02-24 15:20:00,46.97,46.98,46.85,46.88,21100.0,36.7763,36.7841,36.6823,36.7058,21100.0
2005-02-24 15:30:00,46.89,46.95,46.87,46.89,29900.0,36.7136,36.7606,36.698,36.7136,29900.0
2005-02-24 15:40:00,46.87,46.91,46.76,46.83,34400.0,36.698,36.7293,36.6119,36.6667,34400.0
2005-02-24 15:50:00,46.83,46.9,46.77,46.78,55100.0,36.6667,36.7215,36.6197,36.6275,55100.0
2005-02-25 09:30:00,46.95,47.18,46.93,47.06,59400.0,36.8606,37.0412,36.8449,36.947,59400.0
2005-02-25 09:40:00,47.08,47.08,46.84,46.86,42700.0,36.9627,36.9627,36.7743,36.79,42700.0
2005-02-25 09:50:00,46.86,46.91,46.8,46.85,15000.0,36.79,36.8292,36.7429,36.7821,15000.0
2005-02-25 10:00:00,46.85,47.14,46.8,47.14,23500.0,36.7821,37.0098,36.7429,37.0098,23500.0
2005-02-25 10:10:00,47.14,47.21,47.01,47.16,48300.0,37.0098,37.0647,36.9077,37.0255,48300.0
2005-02-25 10:20:00,47.15,47.25,47.12,47.22,27900.0,37.0176,37.0962,36.9941,37.0726,27900.0
2005-02-25 10:30:00,47.24,47.35,47.12,47.19,30300.0,37.0883,37.1747,36.9941,37.049,30300.0
2005-02-25 10:40:00,47.24,47.29,47.21,47.21,6800.0,37.0883,37.1276,37.0647,37.0647,6800.0
2005-02-25 10:50:00,47.21,47.36,47.1,47.1,24400.0,37.0647,37.1825,36.9784,36.9784,24400.0
2005-02-25 11:00:00,47.11,47.22,47.03,47.12,31800.0,36.9862,37.0726,36.9234,36.9941,31800.0
2005-02-25 11:10:00,47.13,47.21,46.96,47.15,32500.0,37.0019,37.0647,36.8685,37.0176,32500.0
2005-02-25 11:20:00,47.09,47.15,46.96,47.04,13200.0,36.9705,37.0176,36.8685,36.9313,13200.0
2005-02-25 11:30:00,47.03,47.21,47.03,47.21,12000.0,36.9234,37.0647,36.9234,37.0647,12000.0
2005-02-25 11:40:00,47.19,47.5,47.19,47.48,31800.0,37.049,37.2924,37.049,37.2767,31800.0
2005-02-25 11:50:00,47.48,47.5,47.3,47.46,60900.0,37.2767,37.2924,37.1354,37.261,60900.0
2005-02-25 12:00:00,47.47,47.55,47.39,47.5,25900.0,37.2689,37.3317,37.2061,37.2924,25900.0
2005-02-25 12:10:00,47.5,47.65,47.5,47.55,34500.0,37.2924,37.4102,37.2924,37.3317,34500.0
2005-02-25 12:20:00,47.51,47.73,47.5,47.67,19300.0,37.3003,37.473,37.2924,37.4259,19300.0
2005-02-25 12:30:00,47.7,47.81,47.67,47.75,30700.0,37.4494,37.5358,37.4259,37.4887,30700.0
2005-02-25 12:40:00,47.77,47.83,47.72,47.77,10600.0,37.5044,37.5515,37.4652,37.5044,10600.0
2005-02-25 12:50:00,47.77,47.77,47.65,47.74,16600.0,37.5044,37.5044,37.4102,37.4809,16600.0
2005-02-25 13:00:00,47.76,47.78,47.61,47.67,33200.0,37.4966,37.5123,37.3788,37.4259,33200.0
2005-02-25 13:10:00,47.65,47.72,47.63,47.68,15600.0,37.4102,37.4652,37.3945,37.4337,15600.0
2005-02-25 13:20:00,47.69,47.73,47.65,47.68,24100.0,37.4416,37.473,37.4102,37.4337,24100.0
2005-02-25 13:30:00,47.7,47.85,47.62,47.62,26000.0,37.4494,37.5672,37.3866,37.3866,26000.0
2005-02-25 13:40:00,47.6,47.65,47.6,47.6,16000.0,37.3709,37.4102,37.3709,37.3709,16000.0
2005-02-25 13:50:00,47.6,47.68,47.57,47.64,20500.0,37.3709,37.4337,37.3474,37.4023,20500.0
2005-02-25 14:00:00,47.64,47.66,47.59,47.63,108300.0,37.4023,37.418,37.3631,37.3945,108300.0
2005-02-25 14:10:00,47.63,47.75,47.61,47.72,48600.0,37.3945,37.4887,37.3788,37.4652,48600.0
2005-02-25 14:20:00,47.73,47.75,47.66,47.67,7800.0,37.473,37.4887,37.418,37.4259,7800.0
2005-02-25 14:30:00,47.66,47.8,47.5,47.72,66400.0,37.418,37.528,37.2924,37.4652,66400.0
2005-02-25 14:40:00,47.73,47.73,47.62,47.7,19600.0,37.473,37.473,37.3866,37.4494,19600.0
2005-02-25 14:50:00,47.7,47.72,47.66,47.67,10700.0,37.4494,37.4652,37.418,37.4259,10700.0
2005-02-25 15:00:00,47.69,47.75,47.69,47.74,26200.0,37.4416,37.4887,37.4416,37.4809,26200.0
2005-02-25 15:10:00,47.71,47.75,47.68,47.72,18700.0,37.4573,37.4887,37.4337,37.4652,18700.0
2005-02-25 15:20:00,47.72,47.79,47.71,47.79,33600.0,37.4652,37.5201,37.4573,37.5201,33600.0
2005-02-25 15:30:00,47.79,47.8,47.74,47.74,49000.0,37.5201,37.528,37.4809,37.4809,49000.0
2005-02-25 15:40:00,47.76,47.76,47.62,47.69,37300.0,37.4966,37.4966,37.3866,37.4416,37300.0
2005-02-25 15:50:00,47.69,47.72,47.6,47.64,28700.0,37.4416,37.4652,37.3709,37.4023,28700.0
2005-02-28 09:30:00,47.54,47.55,47.32,47.36,52500.0,37.3238,37.3317,37.1511,37.1825,52500.0
2005-02-28 09:40:00,47.34,47.35,47.2,47.34,41100.0,37.1668,37.1747,37.0569,37.1668,41100.0
2005-02-28 09:50:00,47.35,47.44,47.35,47.41,29700.0,37.1747,37.2453,37.1747,37.2218,29700.0
2005-02-28 10:00:00,47.41,47.41,47.34,47.37,25200.0,37.2218,37.2218,37.1668,37.1904,25200.0
2005-02-28 10:10:00,47.37,47.43,47.34,47.4,50800.0,37.1904,37.2375,37.1668,37.2139,50800.0
2005-02-28 10:20:00,47.4,47.42,47.4,47.41,18200.0,37.2139,37.2296,37.2139,37.2218,18200.0
2005-02-28 10:30:00,47.41,47.52,47.41,47.52,41400.0,37.2218,37.3081,37.2218,37.3081,41400.0
2005-02-28 10:40:00,47.51,47.51,47.4,47.5,33100.0,37.3003,37.3003,37.2139,37.2924,33100.0
2005-02-28 10:50:00,47.49,47.5,47.43,47.44,21300.0,37.2846,37.2924,37.2375,37.2453,21300.0
2005-02-28 11:00:00,47.45,47.6,47.45,47.59,105600.0,37.2532,37.3709,37.2532,37.3631,105600.0
2005-02-28 11:10:00,47.58,47.58,47.44,47.44,15800.0,37.3552,37.3552,37.2453,37.2453,15800.0
2005-02-28 11:20:00,47.44,47.44,47.33,47.33,18500.0,37.2453,37.2453,37.159,37.159,18500.0
2005-02-28 11:30:00,47.33,47.34,47.22,47.22,32600.0,37.159,37.1668,37.0726,37.0726,32600.0
2005-02-28 11:40:00,47.22,47.33,47.22,47.33,18100.0,37.0726,37.159,37.0726,37.159,18100.0
2005-02-28 11:50:00,47.33,47.41,47.32,47.4,51800.0,37.159,37.2218,37.1511,37.2139,51800.0
2005-02-28 12:00:00,47.4,47.4,47.25,47.31,45300.0,37.2139,37.2139,37.0962,37.1433,45300.0
2005-02-28 12:10:00,47.31,47.31,47.2,47.21,17100.0,37.1433,37.1433,37.0569,37.0647,17100.0
2005-02-28 12:20:00,47.21,47.41,47.18,47.4,63300.0,37.0647,37.2218,37.0412,37.2139,63300.0
2005-02-28 12:30:00,47.41,47.47,47.41,47.47,28100.0,37.2218,37.2689,37.2218,37.2689,28100.0
2005-02-28 12:40:00,47.47,47.47,47.37,47.38,11900.0,37.2689,37.2689,37.1904,37.1982,11900.0
2005-02-28 12:50:00,47.38,47.39,47.34,47.38,9000.0,37.1982,37.2061,37.1668,37.1982,9000.0
2005-02-28 13:00:00,47.38,47.38,47.27,47.27,17100.0,37.1982,37.1982,37.1119,37.1119,17100.0
2005-02-28 13:10:00,47.28,47.28,47.23,47.26,12200.0,37.1197,37.1197,37.0805,37.104,12200.0
2005-02-28 13:20:00,47.25,47.27,47.25,47.26,6300.0,37.0962,37.1119,37.0962,37.104,6300.0
2005-02-28 13:30:00,47.27,47.29,47.26,47.27,26800.0,37.1119,37.1276,37.104,37.1119,26800.0
2005-02-28 13:40:00,47.26,47.27,47.19,47.19,7600.0,37.104,37.1119,37.049,37.049,7600.0
2005-02-28 13:50:00,47.19,47.25,47.19,47.23,12800.0,37.049,37.0962,37.049,37.0805,12800.0
2005-02-28 14:00:00,47.24,47.26,47.24,47.24,29900.0,37.0883,37.104,37.0883,37.0883,29900.0
2005-02-28 14:10:00,47.25,47.26,47.23,47.24,26300.0,37.0962,37.104,37.0805,37.0883,26300.0
2005-02-28 14:20:00,47.24,47.29,47.21,47.25,30000.0,37.0883,37.1276,37.0647,37.0962,30000.0
2005-02-28 14:30:00,47.26,47.27,47.25,47.25,31400.0,37.104,37.1119,37.0962,37.0962,31400.0
2005-02-28 14:40:00,47.23,47.25,47.23,47.24,5500.0,37.0805,37.0962,37.0805,37.0883,5500.0
2005-02-28 14:50:00,47.24,47.24,47.2,47.21,10500.0,37.0883,37.0883,37.0569,37.0647,10500.0
2005-02-28 15:00:00,47.21,47.23,47.2,47.21,25500.0,37.0647,37.0805,37.0569,37.0647,25500.0
2005-02-28 15:10:00,47.21,47.23,47.2,47.22,15500.0,37.0647,37.0805,37.0569,37.0726,15500.0
2005-02-28 15:20:00,47.22,47.25,47.21,47.23,15700.0,37.0726,37.0962,37.0647,37.0805,15700.0
2005-02-28 15:30:00,47.24,47.27,47.23,47.23,15400.0,37.0883,37.1119,37.0805,37.0805,15400.0
2005-02-28 15:40:00,47.23,47.23,47.1,47.21,43700.0,37.0805,37.0805,36.9784,37.0647,43700.0
2005-02-28 15:50:00,47.21,47.24,47.19,47.23,30600.0,37.0647,37.0883,37.049,37.0805,30600.0
2005-03-01 09:30:00,47.3,47.42,47.3,47.36,182900.0,37.1354,37.2296,37.1354,37.1825,182900.0
2005-03-01 09:40:00,47.36,47.39,47.1,47.1,42400.0,37.1825,37.2061,36.9784,36.9784,42400.0
2005-03-01 09:50:00,47.1,47.1,46.95,47.03,45500.0,36.9784,36.9784,36.8606,36.9234,45500.0
2005-03-01 10:00:00,47.04,47.15,47.03,47.03,40400.0,36.9313,37.0176,36.9234,36.9234,40400.0
2005-03-01 10:10:00,47.02,47.05,46.98,47.0,63900.0,36.9156,36.9391,36.8842,36.8999,63900.0
2005-03-01 10:20:00,46.99,47.0,46.85,46.92,85500.0,36.892,36.8999,36.7821,36.8371,85500.0
2005-03-01 10:30:00,46.92,47.11,46.92,47.1,27700.0,36.8371,36.9862,36.8371,36.9784,27700.0
2005-03-01 10:40:00,47.11,47.15,47.09,47.12,192700.0,36.9862,37.0176,36.9705,36.9941,192700.0
2005-03-01 10:50:00,47.15,47.29,47.13,47.29,192700.0,37.0176,37.1276,37.0019,37.1276,192700.0
2005-03-01 11:00:00,47.26,47.29,47.22,47.27,9200.0,37.104,37.1276,37.0726,37.1119,9200.0
2005-03-01 11:10:00,47.27,47.27,47.15,47.15,24400.0,37.1119,37.1119,37.0176,37.0176,24400.0
2005-03-01 11:20:00,47.15,47.16,47.04,47.07,13000.0,37.0176,37.0255,36.9313,36.9548,13000.0
2005-03-01 11:30:00,47.06,47.07,46.97,46.98,8100.0,36.947,36.9548,36.8763,36.8842,8100.0
2005-03-01 11:40:00,46.98,47.04,46.98,47.03,12300.0,36.8842,36.9313,36.8842,36.9234,12300.0
2005-03-01 11:50:00,47.04,47.07,47.03,47.07,16900.0,36.9313,36.9548,36.9234,36.9548,16900.0
2005-03-01 12:00:00,47.07,47.15,47.06,47.13,29200.0,36.9548,37.0176,36.947,37.0019,29200.0
2005-03-01 12:10:00,47.14,47.18,47.11,47.16,15900.0,37.0098,37.0412,36.9862,37.0255,15900.0
2005-03-01 12:20:00,47.15,47.2,47.15,47.19,35400.0,37.0176,37.0569,37.0176,37.049,35400.0
2005-03-01 12:30:00,47.19,47.2,47.18,47.18,5700.0,37.049,37.0569,37.0412,37.0412,5700.0
2005-03-01 12:40:00,47.16,47.17,47.13,47.13,31000.0,37.0255,37.0333,37.0019,37.0019,31000.0
2005-03-01 12:50:00,47.15,47.15,47.09,47.09,21200.0,37.0176,37.0176,36.9705,36.9705,21200.0
2005-03-01 13:00:00,47.08,47.11,46.95,47.11,62900.0,36.9627,36.9862,36.8606,36.9862,62900.0
2005-03-01 13:10:00,47.1,47.1,47.05,47.06,5800.0,36.9784,36.9784,36.9391,36.947,5800.0
2005-03-01 13:20:00,47.06,47.07,47.01,47.02,9700.0,36.947,36.9548,36.9077,36.9156,9700.0
2005-03-01 13:30:00,47.02,47.04,46.99,47.04,12500.0,36.9156,36.9313,36.892,36.9313,12500.0
2005-03-01 13:40:00,47.04,47.1,47.04,47.1,9500.0,36.9313,36.9784,36.9313,36.9784,9500.0
2005-03-01 13:50:00,47.1,47.1,47.09,47.1,2900.0,36.9784,36.9784,36.9705,36.9784,2900.0
2005-03-01 14:00:00,47.1,47.1,47.08,47.08,3500.0,36.9784,36.9784,36.9627,36.9627,3500.0
2005-03-01 14:10:00,47.09,47.11,47.09,47.1,95000.0,36.9705,36.9862,36.9705,36.9784,95000.0
2005-03-01 14:20:00,47.1,47.13,47.08,47.13,481000.0,36.9784,37.0019,36.9627,37.0019,481000.0
2005-03-01 14:30:00,47.13,47.13,47.07,47.07,18900.0,37.0019,37.0019,36.9548,36.9548,18900.0
2005-03-01 14:40:00,47.0,47.12,47.0,47.11,46100.0,36.8999,36.9941,36.8999,36.9862,46100.0
2005-03-01 14:50:00,47.1,47.1,47.05,47.08,11400.0,36.9784,36.9784,36.9391,36.9627,11400.0
2005-03-01 15:00:00,47.07,47.09,47.07,47.08,19400.0,36.9548,36.9705,36.9548,36.9627,19400.0
2005-03-01 15:10:00,47.09,47.1,47.04,47.08,103200.0,36.9705,36.9784,36.9313,36.9627,103200.0
2005-03-01 15:20:00,47.09,47.14,47.09,47.12,17200.0,36.9705,37.0098,36.9705,36.9941,17200.0
2005-03-01 15:30:00,47.14,47.17,47.13,47.17,26300.0,37.0098,37.0333,37.0019,37.0333,26300.0
2005-03-01 15:40:00,47.17,47.17,47.06,47.09,18200.0,37.0333,37.0333,36.947,36.9705,18200.0
2005-03-01 15:50:00,47.09,47.11,47.07,47.08,34000.0,36.9705,36.9862,36.9548,36.9627,34000.0
2005-03-02 09:30:00,46.75,46.92,46.74,46.74,47400.0,36.7036,36.8371,36.6957,36.6957,47400.0
2005-03-02 09:40:00,46.74,46.8,46.72,46.8,16100.0,36.6957,36.7429,36.68,36.7429,16100.0
2005-03-02 09:50:00,46.81,46.94,46.75,46.75,47300.0,36.7507,36.8528,36.7036,36.7036,47300.0
2005-03-02 10:00:00,46.76,46.82,46.76,46.76,68500.0,36.7115,36.7586,36.7115,36.7115,68500.0
2005-03-02 10:10:00,46.78,46.86,46.78,46.85,51200.0,36.7272,36.79,36.7272,36.7821,51200.0
2005-03-02 10:20:00,46.85,46.92,46.84,46.9,24900.0,36.7821,36.8371,36.7743,36.8214,24900.0
2005-03-02 10:30:00,46.91,47.18,46.91,47.02,98700.0,36.8292,37.0412,36.8292,36.9156,98700.0
2005-03-02 10:40:00,47.02,47.07,46.98,47.05,127200.0,36.9156,36.9548,36.8842,36.9391,127200.0
2005-03-02 10:50:00,47.05,47.09,47.0,47.08,40600.0,36.9391,36.9705,36.8999,36.9627,40600.0
2005-03-02 11:00:00,47.08,47.09,47.0,47.09,54900.0,36.9627,36.9705,36.8999,36.9705,54900.0
2005-03-02 11:10:00,47.09,47.09,47.0,47.08,49800.0,36.9705,36.9705,36.8999,36.9627,49800.0
2005-03-02 11:20:00,47.09,47.12,47.06,47.1,32400.0,36.9705,36.9941,36.947,36.9784,32400.0
2005-03-02 11:30:00,47.1,47.2,47.1,47.18,42800.0,36.9784,37.0569,36.9784,37.0412,42800.0
2005-03-02 11:40:00,47.18,47.2,47.12,47.15,20900.0,37.0412,37.0569,36.9941,37.0176,20900.0
2005-03-02 11:50:00,47.15,47.25,47.14,47.18,25500.0,37.0176,37.0962,37.0098,37.0412,25500.0
2005-03-02 12:00:00,47.18,47.18,47.08,47.09,23200.0,37.0412,37.0412,36.9627,36.9705,23200.0
2005-03-02 12:10:00,47.09,47.1,47.09,47.1,42300.0,36.9705,36.9784,36.9705,36.9784,42300.0
2005-03-02 12:20:00,47.1,47.1,47.09,47.1,8300.0,36.9784,36.9784,36.9705,36.9784,8300.0
2005-03-02 12:30:00,47.1,47.1,47.03,47.03,14400.0,36.9784,36.9784,36.9234,36.9234,14400.0
2005-03-02 12:40:00,47.02,47.07,46.98,47.07,35000.0,36.9156,36.9548,36.8842,36.9548,35000.0
2005-03-02 12:50:00,47.07,47.07,47.07,47.07,1300.0,36.9548,36.9548,36.9548,36.9548,1300.0
2005-03-02 13:00:00,47.07,47.1,47.07,47.1,31600.0,36.9548,36.9784,36.9548,36.9784,31600.0
2005-03-02 13:10:00,47.09,47.1,47.0,47.01,23900.0,36.9705,36.9784,36.8999,36.9077,23900.0
2005-03-02 13:20:00,47.0,47.06,47.0,47.04,34500.0,36.8999,36.947,36.8999,36.9313,34500.0
2005-03-02 13:30:00,47.04,47.09,47.04,47.06,16500.0,36.9313,36.9705,36.9313,36.947,16500.0
2005-03-02 13:40:00,47.07,47.08,47.0,47.02,11900.0,36.9548,36.9627,36.8999,36.9156,11900.0
2005-03-02 13:50:00,47.03,47.05,46.97,47.03,20900.0,36.9234,36.9391,36.8763,36.9234,20900.0
2005-03-02 14:00:00,47.01,47.08,47.0,47.08,66500.0,36.9077,36.9627,36.8999,36.9627,66500.0
2005-03-02 14:10:00,47.08,47.09,47.08,47.09,8300.0,36.9627,36.9705,36.9627,36.9705,8300.0
2005-03-02 14:20:00,47.08,47.09,47.04,47.07,10400.0,36.9627,36.9705,36.9313,36.9548,10400.0
2005-03-02 14:30:00,47.07,47.11,47.05,47.05,17600.0,36.9548,36.9862,36.9391,36.9391,17600.0
2005-03-02 14:40:00,47.05,47.06,47.0,47.0,68200.0,36.9391,36.947,36.8999,36.8999,68200.0
2005-03-02 14:50:00,47.0,47.04,46.98,47.01,14300.0,36.8999,36.9313,36.8842,36.9077,14300.0
2005-03-02 15:00:00,47.02,47.04,47.0,47.02,28100.0,36.9156,36.9313,36.8999,36.9156,28100.0
2005-03-02 15:10:00,47.02,47.04,47.02,47.03,22300.0,36.9156,36.9313,36.9156,36.9234,22300.0
2005-03-02 15:20:00,47.02,47.04,47.01,47.04,29000.0,36.9156,36.9313,36.9077,36.9313,29000.0
2005-03-02 15:30:00,47.02,47.09,47.02,47.04,47000.0,36.9156,36.9705,36.9156,36.9313,47000.0
2005-03-02 15:40:00,47.05,47.06,47.03,47.04,12500.0,36.9391,36.947,36.9234,36.9313,12500.0
2005-03-02 15:50:00,47.05,47.07,47.04,47.04,51400.0,36.9391,36.9548,36.9313,36.9313,51400.0
2005-03-03 09:30:00,47.15,47.26,47.12,47.12,56700.0,37.0176,37.104,36.9941,36.9941,56700.0
2005-03-03 09:40:00,47.12,47.14,47.08,47.08,58500.0,36.9941,37.0098,36.9627,36.9627,58500.0
2005-03-03 09:50:00,47.09,47.19,47.09,47.16,17800.0,36.9705,37.049,36.9705,37.0255,17800.0
2005-03-03 10:00:00,47.17,47.17,47.06,47.09,39000.0,37.0333,37.0333,36.947,36.9705,39000.0
2005-03-03 10:10:00,47.09,47.11,47.02,47.1,17400.0,36.9705,36.9862,36.9156,36.9784,17400.0
2005-03-03 10:20:00,47.09,47.1,46.9,46.9,40900.0,36.9705,36.9784,36.8214,36.8214,40900.0
2005-03-03 10:30:00,46.92,46.95,46.83,46.93,131500.0,36.8371,36.8606,36.7664,36.8449,131500.0
2005-03-03 10:40:00,46.93,47.09,46.92,47.09,17500.0,36.8449,36.9705,36.8371,36.9705,17500.0
2005-03-03 10:50:00,47.08,47.13,47.06,47.09,25300.0,36.9627,37.0019,36.947,36.9705,25300.0
2005-03-03 11:00:00,47.09,47.1,47.01,47.06,18100.0,36.9705,36.9784,36.9077,36.947,18100.0
2005-03-03 11:10:00,47.05,47.08,47.03,47.08,16400.0,36.9391,36.9627,36.9234,36.9627,16400.0
2005-03-03 11:20:00,47.06,47.15,47.06,47.1,12400.0,36.947,37.0176,36.947,36.9784,12400.0
2005-03-03 11:30:00,47.1,47.1,46.92,47.05,10000.0,36.9784,36.9784,36.8371,36.9391,10000.0
2005-03-03 11:40:00,47.06,47.13,47.06,47.1,8700.0,36.947,37.0019,36.947,36.9784,8700.0
2005-03-03 11:50:00,47.11,47.11,46.96,46.96,5400.0,36.9862,36.9862,36.8685,36.8685,5400.0
2005-03-03 12:00:00,46.96,47.07,46.96,47.0,50700.0,36.8685,36.9548,36.8685,36.8999,50700.0
2005-03-03 12:10:00,47.0,47.02,46.97,47.01,11400.0,36.8999,36.9156,36.8763,36.9077,11400.0
2005-03-03 12:20:00,46.99,47.0,46.91,46.94,16600.0,36.892,36.8999,36.8292,36.8528,16600.0
2005-03-03 12:30:00,46.94,46.97,46.82,46.94,25600.0,36.8528,36.8763,36.7586,36.8528,25600.0
2005-03-03 12:40:00,46.95,46.98,46.93,46.94,6600.0,36.8606,36.8842,36.8449,36.8528,6600.0
2005-03-03 12:50:00,46.94,46.96,46.93,46.96,55700.0,36.8528,36.8685,36.8449,36.8685,55700.0
2005-03-03 13:00:00,46.96,47.0,46.9,46.98,22600.0,36.8685,36.8999,36.8214,36.8842,22600.0
2005-03-03 13:10:00,46.97,47.0,46.96,47.0,8300.0,36.8763,36.8999,36.8685,36.8999,8300.0
2005-03-03 13:20:00,47.01,47.02,46.98,47.0,26700.0,36.9077,36.9156,36.8842,36.8999,26700.0
2005-03-03 13:30:00,47.0,47.0,46.89,46.89,12300.0,36.8999,36.8999,36.8135,36.8135,12300.0
2005-03-03 13:40:00,46.87,46.9,46.84,46.87,15500.0,36.7978,36.8214,36.7743,36.7978,15500.0
2005-03-03 13:50:00,46.88,46.99,46.88,46.96,6800.0,36.8057,36.892,36.8057,36.8685,6800.0
2005-03-03 14:00:00,46.94,47.0,46.93,47.0,12000.0,36.8528,36.8999,36.8449,36.8999,12000.0
2005-03-03 14:10:00,47.0,47.1,47.0,47.08,15200.0,36.8999,36.9784,36.8999,36.9627,15200.0
2005-03-03 14:20:00,47.08,47.1,47.05,47.06,19000.0,36.9627,36.9784,36.9391,36.947,19000.0
2005-03-03 14:30:00,47.06,47.06,47.0,47.01,23800.0,36.947,36.947,36.8999,36.9077,23800.0
2005-03-03 14:40:00,47.01,47.01,46.93,46.95,6700.0,36.9077,36.9077,36.8449,36.8606,6700.0
2005-03-03 14:50:00,46.94,46.94,46.88,46.89,12900.0,36.8528,36.8528,36.8057,36.8135,12900.0
2005-03-03 15:00:00,46.92,46.98,46.89,46.94,30000.0,36.8371,36.8842,36.8135,36.8528,30000.0
2005-03-03 15:10:00,46.93,46.94,46.92,46.93,9700.0,36.8449,36.8528,36.8371,36.8449,9700.0
2005-03-03 15:20:00,46.91,46.96,46.87,46.95,13300.0,36.8292,36.8685,36.7978,36.8606,13300.0
2005-03-03 15:30:00,46.96,46.99,46.95,46.98,17000.0,36.8685,36.892,36.8606,36.8842,17000.0
2005-03-03 15:40:00,46.98,47.0,46.96,47.0,47600.0,36.8842,36.8999,36.8685,36.8999,47600.0
2005-03-03 15:50:00,47.0,47.01,46.98,47.0,46000.0,36.8999,36.9077,36.8842,36.8999,46000.0
2005-03-04 09:30:00,47.3,47.44,47.23,47.32,29200.0,37.1354,37.2453,37.0805,37.1511,29200.0
2005-03-04 09:40:00,47.3,47.3,47.04,47.04,36700.0,37.1354,37.1354,36.9313,36.9313,36700.0
2005-03-04 09:50:00,47.06,47.11,46.96,47.01,32800.0,36.947,36.9862,36.8685,36.9077,32800.0
2005-03-04 10:00:00,47.0,47.04,46.71,46.71,43000.0,36.8999,36.9313,36.6722,36.6722,43000.0
2005-03-04 10:10:00,46.78,46.91,46.7,46.76,60200.0,36.7272,36.8292,36.6643,36.7115,60200.0
2005-03-04 10:20:00,46.77,46.85,46.68,46.72,43400.0,36.7193,36.7821,36.6486,36.68,43400.0
2005-03-04 10:30:00,46.71,46.82,46.6,46.77,30300.0,36.6722,36.7586,36.5858,36.7193,30300.0
2005-03-04 10:40:00,46.77,46.77,46.7,46.73,26400.0,36.7193,36.7193,36.6643,36.6879,26400.0
2005-03-04 10:50:00,46.76,46.77,46.6,46.74,127400.0,36.7115,36.7193,36.5858,36.6957,127400.0
2005-03-04 11:00:00,46.76,46.82,46.71,46.82,68100.0,36.7115,36.7586,36.6722,36.7586,68100.0
2005-03-04 11:10:00,46.83,46.83,46.75,46.76,52000.0,36.7664,36.7664,36.7036,36.7115,52000.0
2005-03-04 11:20:00,46.77,46.85,46.75,46.84,83700.0,36.7193,36.7821,36.7036,36.7743,83700.0
2005-03-04 11:30:00,46.86,46.9,46.86,46.87,143700.0,36.79,36.8214,36.79,36.7978,143700.0
2005-03-04 11:40:00,46.86,46.88,46.85,46.85,94300.0,36.79,36.8057,36.7821,36.7821,94300.0
2005-03-04 11:50:00,46.86,46.89,46.82,46.86,16300.0,36.79,36.8135,36.7586,36.79,16300.0
2005-03-04 12:00:00,46.87,46.88,46.8,46.84,18100.0,36.7978,36.8057,36.7429,36.7743,18100.0
2005-03-04 12:10:00,46.84,46.89,46.79,46.88,15300.0,36.7743,36.8135,36.735,36.8057,15300.0
2005-03-04 12:20:00,46.88,46.94,46.88,46.94,33800.0,36.8057,36.8528,36.8057,36.8528,33800.0
2005-03-04 12:30:00,46.93,46.98,46.93,46.98,31600.0,36.8449,36.8842,36.8449,36.8842,31600.0
2005-03-04 12:40:00,46.96,46.96,46.84,46.84,24200.0,36.8685,36.8685,36.7743,36.7743,24200.0
2005-03-04 12:50:00,46.84,46.92,46.84,46.87,11200.0,36.7743,36.8371,36.7743,36.7978,11200.0
2005-03-04 13:00:00,46.89,46.93,46.85,46.88,9200.0,36.8135,36.8449,36.7821,36.8057,9200.0
2005-03-04 13:10:00,46.89,46.9,46.86,46.9,105200.0,36.8135,36.8214,36.79,36.8214,105200.0
2005-03-04 13:20:00,46.89,46.89,46.85,46.85,137900.0,36.8135,36.8135,36.7821,36.7821,137900.0
2005-03-04 13:30:00,46.85,46.85,46.76,46.8,27100.0,36.7821,36.7821,36.7115,36.7429,27100.0
2005-03-04 13:40:00,46.8,46.83,46.76,46.8,15200.0,36.7429,36.7664,36.7115,36.7429,15200.0
2005-03-04 13:50:00,46.79,46.91,46.79,46.9,115000.0,36.735,36.8292,36.735,36.8214,115000.0
2005-03-04 14:00:00,46.9,46.92,46.8,46.92,41500.0,36.8214,36.8371,36.7429,36.8371,41500.0
2005-03-04 14:10:00,46.92,46.92,46.8,46.81,22200.0,36.8371,36.8371,36.7429,36.7507,22200.0
2005-03-04 14:20:00,46.82,46.85,46.75,46.77,50800.0,36.7586,36.7821,36.7036,36.7193,50800.0
2005-03-04 14:30:00,46.77,46.85,46.76,46.84,41400.0,36.7193,36.7821,36.7115,36.7743,41400.0
2005-03-04 14:40:00,46.83,46.85,46.81,46.85,44400.0,36.7664,36.7821,36.7507,36.7821,44400.0
2005-03-04 14:50:00,46.85,46.85,46.82,46.82,3900.0,36.7821,36.7821,36.7586,36.7586,3900.0
2005-03-04 15:00:00,46.83,46.84,46.8,46.8,16600.0,36.7664,36.7743,36.7429,36.7429,16600.0
2005-03-04 15:10:00,46.81,46.85,46.8,46.83,56100.0,36.7507,36.7821,36.7429,36.7664,56100.0
2005-03-04 15:20:00,46.82,46.83,46.77,46.77,23500.0,36.7586,36.7664,36.7193,36.7193,23500.0
2005-03-04 15:30:00,46.78,46.81,46.77,46.77,33200.0,36.7272,36.7507,36.7193,36.7193,33200.0
2005-03-04 15:40:00,46.77,46.82,46.77,46.77,73900.0,36.7193,36.7586,36.7193,36.7193,73900.0
2005-03-04 15:50:00,46.77,46.8,46.73,46.73,89600.0,36.7193,36.7429,36.6879,36.6879,89600.0
2005-03-07 09:30:00,46.7,46.93,46.7,46.82,30600.0,36.6643,36.8449,36.6643,36.7586,30600.0
2005-03-07 09:40:00,46.77,47.0,46.77,46.96,60700.0,36.7193,36.8999,36.7193,36.8685,60700.0
2005-03-07 09:50:00,46.96,46.98,46.94,46.95,54400.0,36.8685,36.8842,36.8528,36.8606,54400.0
2005-03-07 10:00:00,46.94,47.0,46.92,46.99,26100.0,36.8528,36.8999,36.8371,36.892,26100.0
2005-03-07 10:10:00,46.97,46.98,46.87,46.94,20800.0,36.8763,36.8842,36.7978,36.8528,20800.0
2005-03-07 10:20:00,46.94,46.95,46.86,46.92,15900.0,36.8528,36.8606,36.79,36.8371,15900.0
2005-03-07 10:30:00,46.93,46.96,46.9,46.91,24100.0,36.8449,36.8685,36.8214,36.8292,24100.0
2005-03-07 10:40:00,46.93,46.95,46.9,46.9,7700.0,36.8449,36.8606,36.8214,36.8214,7700.0
2005-03-07 10:50:00,46.91,46.92,46.85,46.9,277100.0,36.8292,36.8371,36.7821,36.8214,277100.0
2005-03-07 11:00:00,46.91,46.92,46.81,46.91,31700.0,36.8292,36.8371,36.7507,36.8292,31700.0
2005-03-07 11:10:00,46.95,46.95,46.82,46.89,23200.0,36.8606,36.8606,36.7586,36.8135,23200.0
2005-03-07 11:20:00,46.89,46.89,46.86,46.88,19400.0,36.8135,36.8135,36.79,36.8057,19400.0
2005-03-07 11:30:00,46.89,46.89,46.85,46.86,41600.0,36.8135,36.8135,36.7821,36.79,41600.0
2005-03-07 11:40:00,46.88,46.88,46.85,46.86,17200.0,36.8057,36.8057,36.7821,36.79,17200.0
2005-03-07 11:50:00,46.86,46.87,46.84,46.86,6500.0,36.79,36.7978,36.7743,36.79,6500.0
2005-03-07 12:00:00,46.87,46.89,46.86,46.86,5800.0,36.7978,36.8135,36.79,36.79,5800.0
2005-03-07 12:10:00,46.87,46.88,46.8,46.8,11000.0,36.7978,36.8057,36.7429,36.7429,11000.0
2005-03-07 12:20:00,46.81,46.81,46.64,46.72,28300.0,36.7507,36.7507,36.6172,36.68,28300.0
2005-03-07 12:30:00,46.69,46.74,46.63,46.67,8300.0,36.6565,36.6957,36.6094,36.6408,8300.0
2005-03-07 12:40:00,46.67,46.71,46.61,46.71,35900.0,36.6408,36.6722,36.5937,36.6722,35900.0
2005-03-07 12:50:00,46.71,46.75,46.69,46.7,6200.0,36.6722,36.7036,36.6565,36.6643,6200.0
2005-03-07 13:00:00,46.71,46.72,46.69,46.72,9800.0,36.6722,36.68,36.6565,36.68,9800.0
2005-03-07 13:10:00,46.72,46.75,46.68,46.7,10000.0,36.68,36.7036,36.6486,36.6643,10000.0
2005-03-07 13:20:00,46.7,46.72,46.7,46.71,7900.0,36.6643,36.68,36.6643,36.6722,7900.0
2005-03-07 13:30:00,46.71,46.72,46.71,46.72,15000.0,36.6722,36.68,36.6722,36.68,15000.0
2005-03-07 13:40:00,46.72,46.72,46.55,46.64,23400.0,36.68,36.68,36.5466,36.6172,23400.0
2005-03-07 13:50:00,46.67,46.71,46.66,46.71,9500.0,36.6408,36.6722,36.6329,36.6722,9500.0
2005-03-07 14:00:00,46.72,46.75,46.7,46.75,21400.0,36.68,36.7036,36.6643,36.7036,21400.0
2005-03-07 14:10:00,46.78,46.81,46.75,46.78,12300.0,36.7272,36.7507,36.7036,36.7272,12300.0
2005-03-07 14:20:00,46.78,46.81,46.74,46.74,13100.0,36.7272,36.7507,36.6957,36.6957,13100.0
2005-03-07 14:30:00,46.74,46.78,46.73,46.74,11200.0,36.6957,36.7272,36.6879,36.6957,11200.0
2005-03-07 14:40:00,46.74,46.77,46.73,46.73,14000.0,36.6957,36.7193,36.6879,36.6879,14000.0
2005-03-07 14:50:00,46.72,46.74,46.65,46.66,10700.0,36.68,36.6957,36.6251,36.6329,10700.0
2005-03-07 15:00:00,46.66,46.66,46.55,46.6,158000.0,36.6329,36.6329,36.5466,36.5858,158000.0
2005-03-07 15:10:00,46.6,46.71,46.6,46.68,42300.0,36.5858,36.6722,36.5858,36.6486,42300.0
2005-03-07 15:20:00,46.68,46.69,46.58,46.62,67900.0,36.6486,36.6565,36.5701,36.6015,67900.0
2005-03-07 15:30:00,46.62,46.63,46.56,46.57,26100.0,36.6015,36.6094,36.5544,36.5623,26100.0
2005-03-07 15:40:00,46.57,46.6,46.49,46.55,43600.0,36.5623,36.5858,36.4995,36.5466,43600.0
2005-03-07 15:50:00,46.53,46.67,46.53,46.57,37200.0,36.5309,36.6408,36.5309,36.5623,37200.0
2005-03-08 09:30:00,46.69,47.0,46.66,47.0,157500.0,36.6565,36.8999,36.6329,36.8999,157500.0
2005-03-08 09:40:00,47.0,47.29,46.99,47.27,229600.0,36.8999,37.1276,36.892,37.1119,229600.0
2005-03-08 09:50:00,47.26,47.28,46.97,47.01,140100.0,37.104,37.1197,36.8763,36.9077,140100.0
2005-03-08 10:00:00,47.0,47.03,46.9,46.95,83300.0,36.8999,36.9234,36.8214,36.8606,83300.0
2005-03-08 10:10:00,46.95,47.02,46.94,47.0,143200.0,36.8606,36.9156,36.8528,36.8999,143200.0
2005-03-08 10:20:00,46.99,46.99,46.91,46.94,57100.0,36.892,36.892,36.8292,36.8528,57100.0
2005-03-08 10:30:00,46.94,46.94,46.91,46.91,26700.0,36.8528,36.8528,36.8292,36.8292,26700.0
2005-03-08 10:40:00,46.91,46.98,46.91,46.95,139100.0,36.8292,36.8842,36.8292,36.8606,139100.0
2005-03-08 10:50:00,46.95,46.95,46.68,46.83,77700.0,36.8606,36.8606,36.6486,36.7664,77700.0
2005-03-08 11:00:00,46.84,46.87,46.76,46.76,51500.0,36.7743,36.7978,36.7115,36.7115,51500.0
2005-03-08 11:10:00,46.77,46.77,46.71,46.71,60400.0,36.7193,36.7193,36.6722,36.6722,60400.0
2005-03-08 11:20:00,46.71,46.72,46.6,46.6,128900.0,36.6722,36.68,36.5858,36.5858,128900.0
2005-03-08 11:30:00,46.6,46.6,46.58,46.6,41900.0,36.5858,36.5858,36.5701,36.5858,41900.0
2005-03-08 11:40:00,46.6,46.63,46.59,46.63,41800.0,36.5858,36.6094,36.578,36.6094,41800.0
2005-03-08 11:50:00,46.64,46.88,46.64,46.78,39200.0,36.6172,36.8057,36.6172,36.7272,39200.0
2005-03-08 12:00:00,46.79,46.84,46.79,46.8,23400.0,36.735,36.7743,36.735,36.7429,23400.0
2005-03-08 12:10:00,46.82,46.85,46.8,46.8,7900.0,36.7586,36.7821,36.7429,36.7429,7900.0
2005-03-08 12:20:00,46.8,46.82,46.74,46.75,103900.0,36.7429,36.7586,36.6957,36.7036,103900.0
2005-03-08 12:30:00,46.74,46.75,46.6,46.6,56300.0,36.6957,36.7036,36.5858,36.5858,56300.0
2005-03-08 12:40:00,46.6,46.7,46.54,46.7,46200.0,36.5858,36.6643,36.5387,36.6643,46200.0
2005-03-08 12:50:00,46.7,46.7,46.55,46.55,62500.0,36.6643,36.6643,36.5466,36.5466,62500.0
2005-03-08 13:00:00,46.52,46.56,46.51,46.53,39800.0,36.523,36.5544,36.5152,36.5309,39800.0
2005-03-08 13:10:00,46.53,46.65,46.53,46.59,35900.0,36.5309,36.6251,36.5309,36.578,35900.0
2005-03-08 13:20:00,46.59,46.59,46.56,46.57,17400.0,36.578,36.578,36.5544,36.5623,17400.0
2005-03-08 13:30:00,46.57,46.57,46.46,46.46,46800.0,36.5623,36.5623,36.4759,36.4759,46800.0
2005-03-08 13:40:00,46.47,46.47,46.38,46.4,41000.0,36.4838,36.4838,36.4131,36.4288,41000.0
2005-03-08 13:50:00,46.39,46.39,46.25,46.29,59900.0,36.421,36.421,36.311,36.3425,59900.0
2005-03-08 14:00:00,46.29,46.45,46.25,46.38,37600.0,36.3425,36.4681,36.311,36.4131,37600.0
2005-03-08 14:10:00,46.4,46.52,46.4,46.44,25700.0,36.4288,36.523,36.4288,36.4602,25700.0
2005-03-08 14:20:00,46.48,46.49,46.4,46.48,25400.0,36.4916,36.4995,36.4288,36.4916,25400.0
2005-03-08 14:30:00,46.48,46.62,46.45,46.48,66300.0,36.4916,36.6015,36.4681,36.4916,66300.0
2005-03-08 14:40:00,46.46,46.46,46.34,46.35,35500.0,36.4759,36.4759,36.3817,36.3896,35500.0
2005-03-08 14:50:00,46.37,46.37,46.24,46.27,65300.0,36.4053,36.4053,36.3032,36.3268,65300.0
2005-03-08 15:00:00,46.3,46.52,46.29,46.52,63800.0,36.3503,36.523,36.3425,36.523,63800.0
2005-03-08 15:10:00,46.51,46.53,46.39,46.53,23600.0,36.5152,36.5309,36.421,36.5309,23600.0
2005-03-08 15:20:00,46.54,46.55,46.36,46.43,36000.0,36.5387,36.5466,36.3974,36.4524,36000.0
2005-03-08 15:30:00,46.43,46.45,46.36,46.37,36900.0,36.4524,36.4681,36.3974,36.4053,36900.0
2005-03-08 15:40:00,46.37,46.41,46.25,46.34,85600.0,36.4053,36.4367,36.311,36.3817,85600.0
2005-03-08 15:50:00,46.34,46.35,46.25,46.3,88900.0,36.3817,36.3896,36.311,36.3503,88900.0
2005-03-09 09:30:00,46.35,46.38,46.33,46.37,28100.0,36.3896,36.4131,36.3739,36.4053,28100.0
2005-03-09 09:40:00,46.36,46.36,46.11,46.11,18700.0,36.3974,36.3974,36.2011,36.2011,18700.0
2005-03-09 09:50:00,46.28,46.28,46.0,46.06,28100.0,36.3346,36.3346,36.1148,36.1619,28100.0
2005-03-09 10:00:00,46.07,46.07,45.92,45.93,23000.0,36.1697,36.1697,36.052,36.0598,23000.0
2005-03-09 10:10:00,45.86,45.99,45.76,45.97,35200.0,36.0049,36.1069,35.9263,36.0912,35200.0
2005-03-09 10:20:00,45.95,46.08,45.85,46.08,73200.0,36.0755,36.1776,35.997,36.1776,73200.0
2005-03-09 10:30:00,46.08,46.11,46.07,46.08,17800.0,36.1776,36.2011,36.1697,36.1776,17800.0
2005-03-09 10:40:00,46.09,46.15,46.03,46.15,37500.0,36.1854,36.2325,36.1383,36.2325,37500.0
2005-03-09 10:50:00,46.15,46.15,46.08,46.12,13700.0,36.2325,36.2325,36.1776,36.209,13700.0
2005-03-09 11:00:00,46.12,46.15,46.05,46.05,39400.0,36.209,36.2325,36.154,36.154,39400.0
2005-03-09 11:10:00,46.05,46.06,46.02,46.04,29100.0,36.154,36.1619,36.1305,36.1462,29100.0
2005-03-09 11:20:00,46.04,46.04,45.94,46.01,51200.0,36.1462,36.1462,36.0677,36.1226,51200.0
2005-03-09 11:30:00,46.02,46.11,45.98,45.98,242900.0,36.1305,36.2011,36.0991,36.0991,242900.0
2005-03-09 11:40:00,46.0,46.01,45.9,45.93,75600.0,36.1148,36.1226,36.0363,36.0598,75600.0
2005-03-09 11:50:00,45.96,46.05,45.95,45.99,69000.0,36.0834,36.154,36.0755,36.1069,69000.0
2005-03-09 12:00:00,45.99,46.0,45.91,45.94,41100.0,36.1069,36.1148,36.0441,36.0677,41100.0
2005-03-09 12:10:00,45.94,45.95,45.88,45.88,32600.0,36.0677,36.0755,36.0206,36.0206,32600.0
2005-03-09 12:20:00,45.87,45.99,45.8,45.99,29700.0,36.0127,36.1069,35.9578,36.1069,29700.0
2005-03-09 12:30:00,46.0,46.02,45.95,46.01,21900.0,36.1148,36.1305,36.0755,36.1226,21900.0
2005-03-09 12:40:00,46.01,46.01,45.82,45.82,89900.0,36.1226,36.1226,35.9735,35.9735,89900.0
2005-03-09 12:50:00,45.82,45.83,45.81,45.81,18000.0,35.9735,35.9813,35.9656,35.9656,18000.0
2005-03-09 13:00:00,45.82,45.84,45.81,45.84,18600.0,35.9735,35.9892,35.9656,35.9892,18600.0
2005-03-09 13:10:00,45.85,45.88,45.83,45.84,28000.0,35.997,36.0206,35.9813,35.9892,28000.0
2005-03-09 13:20:00,45.84,45.94,45.84,45.9,21000.0,35.9892,36.0677,35.9892,36.0363,21000.0
2005-03-09 13:30:00,45.89,45.98,45.82,45.84,66700.0,36.0284,36.0991,35.9735,35.9892,66700.0
2005-03-09 13:40:00,45.84,45.94,45.84,45.86,17500.0,35.9892,36.0677,35.9892,36.0049,17500.0
2005-03-09 13:50:00,45.87,45.9,45.86,45.87,12400.0,36.0127,36.0363,36.0049,36.0127,12400.0
2005-03-09 14:00:00,45.87,45.93,45.85,45.9,17600.0,36.0127,36.0598,35.997,36.0363,17600.0
2005-03-09 14:10:00,45.9,45.92,45.89,45.92,18800.0,36.0363,36.052,36.0284,36.052,18800.0
2005-03-09 14:20:00,45.91,45.92,45.88,45.9,32400.0,36.0441,36.052,36.0206,36.0363,32400.0
2005-03-09 14:30:00,45.91,45.91,45.88,45.9,19500.0,36.0441,36.0441,36.0206,36.0363,19500.0
2005-03-09 14:40:00,45.9,45.9,45.88,45.9,56600.0,36.0363,36.0363,36.0206,36.0363,56600.0
2005-03-09 14:50:00,45.89,45.9,45.85,45.9,14800.0,36.0284,36.0363,35.997,36.0363,14800.0
2005-03-09 15:00:00,45.9,45.9,45.8,45.85,50100.0,36.0363,36.0363,35.9578,35.997,50100.0
2005-03-09 15:10:00,45.85,45.88,45.84,45.85,38100.0,35.997,36.0206,35.9892,35.997,38100.0
2005-03-09 15:20:00,45.86,45.89,45.85,45.88,59000.0,36.0049,36.0284,35.997,36.0206,59000.0
2005-03-09 15:30:00,45.88,45.93,45.88,45.91,32600.0,36.0206,36.0598,36.0206,36.0441,32600.0
2005-03-09 15:40:00,45.91,45.94,45.9,45.93,53000.0,36.0441,36.0677,36.0363,36.0598,53000.0
2005-03-09 15:50:00,45.9,45.95,45.85,45.92,89200.0,36.0363,36.0755,35.997,36.052,89200.0
2005-03-10 09:30:00,46.4,46.4,46.18,46.34,120800.0,36.4288,36.4288,36.2561,36.3817,120800.0
2005-03-10 09:40:00,46.32,46.33,46.08,46.11,55600.0,36.366,36.3739,36.1776,36.2011,55600.0
2005-03-10 09:50:00,46.1,46.19,46.08,46.11,70900.0,36.1933,36.2639,36.1776,36.2011,70900.0
2005-03-10 10:00:00,46.11,46.11,45.95,46.01,87400.0,36.2011,36.2011,36.0755,36.1226,87400.0
2005-03-10 10:10:00,46.01,46.03,45.74,45.77,77800.0,36.1226,36.1383,35.9106,35.9342,77800.0
2005-03-10 10:20:00,45.76,45.79,45.71,45.71,57500.0,35.9263,35.9499,35.8871,35.8871,57500.0
2005-03-10 10:30:00,45.7,45.7,45.57,45.66,38700.0,35.8792,35.8792,35.7772,35.8478,38700.0
2005-03-10 10:40:00,45.67,45.67,45.6,45.61,27200.0,35.8557,35.8557,35.8007,35.8086,27200.0
2005-03-10 10:50:00,45.6,45.72,45.6,45.6,38400.0,35.8007,35.8949,35.8007,35.8007,38400.0
2005-03-10 11:00:00,45.58,45.58,45.25,45.33,48700.0,35.785,35.785,35.5259,35.5888,48700.0
2005-03-10 11:10:00,45.33,45.42,45.29,45.38,64000.0,35.5888,35.6594,35.5573,35.628,64000.0
2005-03-10 11:20:00,45.37,45.41,45.2,45.36,42300.0,35.6202,35.6516,35.4867,35.6123,42300.0
2005-03-10 11:30:00,45.33,45.33,45.18,45.27,46600.0,35.5888,35.5888,35.471,35.5416,46600.0
2005-03-10 11:40:00,45.28,45.29,45.25,45.28,24900.0,35.5495,35.5573,35.5259,35.5495,24900.0
2005-03-10 11:50:00,45.3,45.33,45.0,45.1,61400.0,35.5652,35.5888,35.3297,35.4082,61400.0
2005-03-10 12:00:00,45.12,45.15,45.05,45.15,34300.0,35.4239,35.4474,35.3689,35.4474,34300.0
2005-03-10 12:10:00,45.17,45.21,45.02,45.02,44400.0,35.4631,35.4945,35.3454,35.3454,44400.0
2005-03-10 12:20:00,45.03,45.14,45.0,45.11,58300.0,35.3532,35.4396,35.3297,35.416,58300.0
2005-03-10 12:30:00,45.1,45.29,45.1,45.25,48000.0,35.4082,35.5573,35.4082,35.5259,48000.0
2005-03-10 12:40:00,45.23,45.34,45.2,45.2,17000.0,35.5102,35.5966,35.4867,35.4867,17000.0
2005-03-10 12:50:00,45.2,45.28,45.18,45.28,282300.0,35.4867,35.5495,35.471,35.5495,282300.0
2005-03-10 13:00:00,45.28,45.28,45.15,45.25,29900.0,35.5495,35.5495,35.4474,35.5259,29900.0
2005-03-10 13:10:00,45.24,45.24,45.2,45.24,45900.0,35.5181,35.5181,35.4867,35.5181,45900.0
2005-03-10 13:20:00,45.25,45.28,45.24,45.26,16400.0,35.5259,35.5495,35.5181,35.5338,16400.0
2005-03-10 13:30:00,45.27,45.3,45.25,45.26,35600.0,35.5416,35.5652,35.5259,35.5338,35600.0
2005-03-10 13:40:00,45.27,45.27,45.22,45.25,30600.0,35.5416,35.5416,35.5024,35.5259,30600.0
2005-03-10 13:50:00,45.25,45.25,45.19,45.21,30200.0,35.5259,35.5259,35.4788,35.4945,30200.0
2005-03-10 14:00:00,45.2,45.21,45.12,45.15,46700.0,35.4867,35.4945,35.4239,35.4474,46700.0
2005-03-10 14:10:00,45.16,45.17,45.14,45.17,45700.0,35.4553,35.4631,35.4396,35.4631,45700.0
2005-03-10 14:20:00,45.16,45.19,45.12,45.12,63000.0,35.4553,35.4788,35.4239,35.4239,63000.0
2005-03-10 14:30:00,45.14,45.25,45.1,45.11,48700.0,35.4396,35.5259,35.4082,35.416,48700.0
2005-03-10 14:40:00,45.11,45.18,45.08,45.18,55100.0,35.416,35.471,35.3925,35.471,55100.0
2005-03-10 14:50:00,45.19,45.21,45.17,45.19,45700.0,35.4788,35.4945,35.4631,35.4788,45700.0
2005-03-10 15:00:00,45.19,45.19,45.11,45.13,40400.0,35.4788,35.4788,35.416,35.4317,40400.0
2005-03-10 15:10:00,45.13,45.15,45.12,45.13,46400.0,35.4317,35.4474,35.4239,35.4317,46400.0
2005-03-10 15:20:00,45.13,45.16,45.12,45.15,407700.0,35.4317,35.4553,35.4239,35.4474,407700.0
2005-03-10 15:30:00,45.17,45.41,45.17,45.29,53200.0,35.4631,35.6516,35.4631,35.5573,53200.0
2005-03-10 15:40:00,45.26,45.38,45.26,45.35,52400.0,35.5338,35.628,35.5338,35.6045,52400.0
2005-03-10 15:50:00,45.35,45.53,45.35,45.51,107200.0,35.6045,35.7458,35.6045,35.7301,107200.0
2005-03-11 09:30:00,45.9,46.07,45.88,45.97,52900.0,36.0363,36.1697,36.0206,36.0912,52900.0
2005-03-11 09:40:00,45.98,46.0,45.91,45.98,59600.0,36.0991,36.1148,36.0441,36.0991,59600.0
2005-03-11 09:50:00,45.98,46.17,45.97,46.17,127500.0,36.0991,36.2482,36.0912,36.2482,127500.0
2005-03-11 10:00:00,46.13,46.14,45.94,45.95,127000.0,36.2168,36.2247,36.0677,36.0755,127000.0
2005-03-11 10:10:00,45.96,46.0,45.83,45.85,32500.0,36.0834,36.1148,35.9813,35.997,32500.0
2005-03-11 10:20:00,45.86,46.07,45.81,46.04,167600.0,36.0049,36.1697,35.9656,36.1462,167600.0
2005-03-11 10:30:00,46.07,46.09,45.95,45.95,22800.0,36.1697,36.1854,36.0755,36.0755,22800.0
2005-03-11 10:40:00,45.97,46.0,45.9,46.0,73400.0,36.0912,36.1148,36.0363,36.1148,73400.0
2005-03-11 10:50:00,46.0,46.0,45.9,45.95,13100.0,36.1148,36.1148,36.0363,36.0755,13100.0
2005-03-11 11:00:00,45.95,46.0,45.93,45.98,29000.0,36.0755,36.1148,36.0598,36.0991,29000.0
2005-03-11 11:10:00,45.97,46.0,45.95,45.98,51500.0,36.0912,36.1148,36.0755,36.0991,51500.0
2005-03-11 11:20:00,45.98,45.98,45.9,45.95,23000.0,36.0991,36.0991,36.0363,36.0755,23000.0
2005-03-11 11:30:00,45.95,45.96,45.91,45.92,36400.0,36.0755,36.0834,36.0441,36.052,36400.0
2005-03-11 11:40:00,45.92,45.92,45.82,45.86,16600.0,36.052,36.052,35.9735,36.0049,16600.0
2005-03-11 11:50:00,45.86,45.89,45.83,45.87,4900.0,36.0049,36.0284,35.9813,36.0127,4900.0
2005-03-11 12:00:00,45.85,45.87,45.73,45.73,150700.0,35.997,36.0127,35.9028,35.9028,150700.0
2005-03-11 12:10:00,45.72,45.74,45.62,45.7,23400.0,35.8949,35.9106,35.8164,35.8792,23400.0
2005-03-11 12:20:00,45.7,45.74,45.7,45.74,4800.0,35.8792,35.9106,35.8792,35.9106,4800.0
2005-03-11 12:30:00,45.74,45.87,45.69,45.86,18100.0,35.9106,36.0127,35.8714,36.0049,18100.0
2005-03-11 12:40:00,45.86,45.86,45.83,45.85,11000.0,36.0049,36.0049,35.9813,35.997,11000.0
2005-03-11 12:50:00,45.83,45.84,45.78,45.8,5500.0,35.9813,35.9892,35.942,35.9578,5500.0
2005-03-11 13:00:00,45.8,45.82,45.75,45.76,17000.0,35.9578,35.9735,35.9185,35.9263,17000.0
2005-03-11 13:10:00,45.76,45.8,45.75,45.77,12300.0,35.9263,35.9578,35.9185,35.9342,12300.0
2005-03-11 13:20:00,45.78,45.82,45.77,45.8,6500.0,35.942,35.9735,35.9342,35.9578,6500.0
2005-03-11 13:30:00,45.81,45.82,45.79,45.8,9100.0,35.9656,35.9735,35.9499,35.9578,9100.0
2005-03-11 13:40:00,45.79,45.8,45.63,45.66,12400.0,35.9499,35.9578,35.8243,35.8478,12400.0
2005-03-11 13:50:00,45.64,45.68,45.64,45.67,10600.0,35.8321,35.8635,35.8321,35.8557,10600.0
2005-03-11 14:00:00,45.68,45.7,45.62,45.69,12300.0,35.8635,35.8792,35.8164,35.8714,12300.0
2005-03-11 14:10:00,45.7,45.72,45.69,45.72,8000.0,35.8792,35.8949,35.8714,35.8949,8000.0
2005-03-11 14:20:00,45.72,45.75,45.62,45.62,47300.0,35.8949,35.9185,35.8164,35.8164,47300.0
2005-03-11 14:30:00,45.62,45.68,45.6,45.61,7300.0,35.8164,35.8635,35.8007,35.8086,7300.0
2005-03-11 14:40:00,45.62,45.68,45.62,45.68,4000.0,35.8164,35.8635,35.8164,35.8635,4000.0
2005-03-11 14:50:00,45.68,45.7,45.63,45.65,16700.0,35.8635,35.8792,35.8243,35.84,16700.0
2005-03-11 15:00:00,45.66,45.66,45.37,45.4,52900.0,35.8478,35.8478,35.6202,35.6437,52900.0
2005-03-11 15:10:00,45.45,45.5,45.43,45.47,26000.0,35.683,35.7222,35.6673,35.6987,26000.0
2005-03-11 15:20:00,45.49,45.5,45.35,45.42,34400.0,35.7144,35.7222,35.6045,35.6594,34400.0
2005-03-11 15:30:00,45.42,45.51,45.39,45.51,45100.0,35.6594,35.7301,35.6359,35.7301,45100.0
2005-03-11 15:40:00,45.5,45.56,45.5,45.51,26400.0,35.7222,35.7693,35.7222,35.7301,26400.0
2005-03-11 15:50:00,45.52,45.56,45.46,45.55,77200.0,35.7379,35.7693,35.6908,35.7615,77200.0
2005-03-14 09:30:00,45.7,45.97,45.7,45.97,26200.0,35.8792,36.0912,35.8792,36.0912,26200.0
2005-03-14 09:40:00,45.83,45.95,45.83,45.93,14700.0,35.9813,36.0755,35.9813,36.0598,14700.0
2005-03-14 09:50:00,45.93,45.95,45.75,45.78,36900.0,36.0598,36.0755,35.9185,35.942,36900.0
2005-03-14 10:00:00,45.78,45.87,45.78,45.87,10700.0,35.942,36.0127,35.942,36.0127,10700.0
2005-03-14 10:10:00,45.87,45.87,45.65,45.71,10400.0,36.0127,36.0127,35.84,35.8871,10400.0
2005-03-14 10:20:00,45.74,45.8,45.74,45.76,8000.0,35.9106,35.9578,35.9106,35.9263,8000.0
2005-03-14 10:30:00,45.79,45.85,45.65,45.65,19700.0,35.9499,35.997,35.84,35.84,19700.0
2005-03-14 10:40:00,45.66,45.74,45.65,45.74,78100.0,35.8478,35.9106,35.84,35.9106,78100.0
2005-03-14 10:50:00,45.79,45.82,45.72,45.73,17700.0,35.9499,35.9735,35.8949,35.9028,17700.0
2005-03-14 11:00:00,45.74,45.82,45.74,45.81,94700.0,35.9106,35.9735,35.9106,35.9656,94700.0
2005-03-14 11:10:00,45.81,45.81,45.77,45.78,5800.0,35.9656,35.9656,35.9342,35.942,5800.0
2005-03-14 11:20:00,45.78,45.78,45.59,45.6,13700.0,35.942,35.942,35.7929,35.8007,13700.0
2005-03-14 11:30:00,45.59,45.61,45.5,45.55,12600.0,35.7929,35.8086,35.7222,35.7615,12600.0
2005-03-14 11:40:00,45.56,45.56,45.55,45.55,42800.0,35.7693,35.7693,35.7615,35.7615,42800.0
2005-03-14 11:50:00,45.56,45.6,45.56,45.59,8200.0,35.7693,35.8007,35.7693,35.7929,8200.0
2005-03-14 12:00:00,45.6,45.64,45.6,45.64,4200.0,35.8007,35.8321,35.8007,35.8321,4200.0
2005-03-14 12:10:00,45.65,45.67,45.63,45.64,11500.0,35.84,35.8557,35.8243,35.8321,11500.0
2005-03-14 12:20:00,45.65,45.68,45.64,45.68,11700.0,35.84,35.8635,35.8321,35.8635,11700.0
2005-03-14 12:30:00,45.68,45.7,45.65,45.65,17500.0,35.8635,35.8792,35.84,35.84,17500.0
2005-03-14 12:40:00,45.66,45.78,45.66,45.78,15400.0,35.8478,35.942,35.8478,35.942,15400.0
2005-03-14 12:50:00,45.79,45.83,45.66,45.66,13300.0,35.9499,35.9813,35.8478,35.8478,13300.0
2005-03-14 13:00:00,45.68,45.68,45.63,45.63,5000.0,35.8635,35.8635,35.8243,35.8243,5000.0
2005-03-14 13:10:00,45.61,45.61,45.59,45.61,5300.0,35.8086,35.8086,35.7929,35.8086,5300.0
2005-03-14 13:20:00,45.6,45.66,45.6,45.64,6400.0,35.8007,35.8478,35.8007,35.8321,6400.0
2005-03-14 13:30:00,45.66,45.66,45.62,45.62,7300.0,35.8478,35.8478,35.8164,35.8164,7300.0
2005-03-14 13:40:00,45.63,45.63,45.55,45.55,11300.0,35.8243,35.8243,35.7615,35.7615,11300.0
2005-03-14 13:50:00,45.55,45.56,45.5,45.5,15000.0,35.7615,35.7693,35.7222,35.7222,15000.0
2005-03-14 14:00:00,45.5,45.56,45.5,45.56,3400.0,35.7222,35.7693,35.7222,35.7693,3400.0
2005-03-14 14:10:00,45.57,45.65,45.57,45.64,6600.0,35.7772,35.84,35.7772,35.8321,6600.0
2005-03-14 14:20:00,45.62,45.69,45.62,45.63,12500.0,35.8164,35.8714,35.8164,35.8243,12500.0
2005-03-14 14:30:00,45.63,45.64,45.63,45.64,4500.0,35.8243,35.8321,35.8243,35.8321,4500.0
2005-03-14 14:40:00,45.64,45.65,45.64,45.64,8000.0,35.8321,35.84,35.8321,35.8321,8000.0
2005-03-14 14:50:00,45.64,45.64,45.59,45.59,13200.0,35.8321,35.8321,35.7929,35.7929,13200.0
2005-03-14 15:00:00,45.6,45.67,45.59,45.67,23900.0,35.8007,35.8557,35.7929,35.8557,23900.0
2005-03-14 15:10:00,45.67,45.67,45.57,45.58,20200.0,35.8557,35.8557,35.7772,35.785,20200.0
2005-03-14 15:20:00,45.59,45.6,45.56,45.59,56700.0,35.7929,35.8007,35.7693,35.7929,56700.0
2005-03-14 15:30:00,45.57,45.58,45.4,45.5,187800.0,35.7772,35.785,35.6437,35.7222,187800.0
2005-03-14 15:40:00,45.51,45.54,45.47,45.49,37700.0,35.7301,35.7536,35.6987,35.7144,37700.0
2005-03-14 15:50:00,45.48,45.49,45.26,45.35,165600.0,35.7065,35.7144,35.5338,35.6045,165600.0
2005-03-15 09:30:00,46.0,46.25,46.0,46.04,171600.0,36.1148,36.311,36.1148,36.1462,171600.0
2005-03-15 09:40:00,46.04,46.1,45.98,46.02,129500.0,36.1462,36.1933,36.0991,36.1305,129500.0
2005-03-15 09:50:00,46.01,46.17,46.0,46.16,119800.0,36.1226,36.2482,36.1148,36.2404,119800.0
2005-03-15 10:00:00,46.16,46.19,46.1,46.18,101300.0,36.2404,36.2639,36.1933,36.2561,101300.0
2005-03-15 10:10:00,46.19,46.44,46.19,46.42,104600.0,36.2639,36.4602,36.2639,36.4445,104600.0
2005-03-15 10:20:00,46.43,46.5,46.35,46.39,80700.0,36.4524,36.5073,36.3896,36.421,80700.0
2005-03-15 10:30:00,46.37,46.41,46.37,46.4,51500.0,36.4053,36.4367,36.4053,36.4288,51500.0
2005-03-15 10:40:00,46.4,46.4,46.23,46.3,91200.0,36.4288,36.4288,36.2953,36.3503,91200.0
2005-03-15 10:50:00,46.3,46.5,46.28,46.47,35400.0,36.3503,36.5073,36.3346,36.4838,35400.0
2005-03-15 11:00:00,46.47,46.65,46.45,46.58,50800.0,36.4838,36.6251,36.4681,36.5701,50800.0
2005-03-15 11:10:00,46.58,46.63,46.57,46.61,95200.0,36.5701,36.6094,36.5623,36.5937,95200.0
2005-03-15 11:20:00,46.62,46.77,46.62,46.77,60400.0,36.6015,36.7193,36.6015,36.7193,60400.0
2005-03-15 11:30:00,46.76,47.0,46.76,46.99,159400.0,36.7115,36.8999,36.7115,36.892,159400.0
2005-03-15 11:40:00,46.98,47.37,46.97,47.36,136700.0,36.8842,37.1904,36.8763,37.1825,136700.0
2005-03-15 11:50:00,47.37,47.41,47.0,47.04,128600.0,37.1904,37.2218,36.8999,36.9313,128600.0
2005-03-15 12:00:00,47.03,47.03,46.83,46.83,48400.0,36.9234,36.9234,36.7664,36.7664,48400.0
2005-03-15 12:10:00,46.83,46.99,46.82,46.94,33300.0,36.7664,36.892,36.7586,36.8528,33300.0
2005-03-15 12:20:00,46.94,46.97,46.92,46.95,18700.0,36.8528,36.8763,36.8371,36.8606,18700.0
2005-03-15 12:30:00,46.95,46.99,46.94,46.96,19500.0,36.8606,36.892,36.8528,36.8685,19500.0
2005-03-15 12:40:00,46.96,46.97,46.91,46.97,14000.0,36.8685,36.8763,36.8292,36.8763,14000.0
2005-03-15 12:50:00,46.97,47.14,46.97,47.14,66600.0,36.8763,37.0098,36.8763,37.0098,66600.0
2005-03-15 13:00:00,47.14,47.22,47.0,47.0,47800.0,37.0098,37.0726,36.8999,36.8999,47800.0
2005-03-15 13:10:00,47.0,47.07,46.95,47.01,21100.0,36.8999,36.9548,36.8606,36.9077,21100.0
2005-03-15 13:20:00,46.99,47.0,46.95,46.95,19600.0,36.892,36.8999,36.8606,36.8606,19600.0
2005-03-15 13:30:00,46.95,46.96,46.88,46.88,14000.0,36.8606,36.8685,36.8057,36.8057,14000.0
2005-03-15 13:40:00,46.88,46.99,46.81,46.99,16100.0,36.8057,36.892,36.7507,36.892,16100.0
2005-03-15 13:50:00,46.99,46.99,46.94,46.95,106200.0,36.892,36.892,36.8528,36.8606,106200.0
2005-03-15 14:00:00,46.95,47.1,46.95,47.1,50800.0,36.8606,36.9784,36.8606,36.9784,50800.0
2005-03-15 14:10:00,47.1,47.18,47.03,47.07,61900.0,36.9784,37.0412,36.9234,36.9548,61900.0
2005-03-15 14:20:00,47.07,47.25,47.01,47.2,165700.0,36.9548,37.0962,36.9077,37.0569,165700.0
2005-03-15 14:30:00,47.22,47.3,47.16,47.25,68200.0,37.0726,37.1354,37.0255,37.0962,68200.0
2005-03-15 14:40:00,47.25,47.35,47.23,47.24,66500.0,37.0962,37.1747,37.0805,37.0883,66500.0
2005-03-15 14:50:00,47.24,47.38,47.23,47.37,48300.0,37.0883,37.1982,37.0805,37.1904,48300.0
2005-03-15 15:00:00,47.37,47.53,47.36,47.5,130200.0,37.1904,37.316,37.1825,37.2924,130200.0
2005-03-15 15:10:00,47.49,47.49,47.25,47.35,104200.0,37.2846,37.2846,37.0962,37.1747,104200.0
2005-03-15 15:20:00,47.35,47.4,47.34,47.4,69200.0,37.1747,37.2139,37.1668,37.2139,69200.0
2005-03-15 15:30:00,47.36,47.36,47.25,47.32,44100.0,37.1825,37.1825,37.0962,37.1511,44100.0
2005-03-15 15:40:00,47.32,47.35,47.29,47.3,64900.0,37.1511,37.1747,37.1276,37.1354,64900.0
2005-03-15 15:50:00,47.3,47.33,47.17,47.2,71100.0,37.1354,37.159,37.0333,37.0569,71100.0
2005-03-16 09:30:00,47.42,47.63,47.32,47.49,67900.0,37.2296,37.3945,37.1511,37.2846,67900.0
2005-03-16 09:40:00,47.49,47.59,47.41,47.55,87500.0,37.2846,37.3631,37.2218,37.3317,87500.0
2005-03-16 09:50:00,47.55,47.84,47.54,47.76,133600.0,37.3317,37.5594,37.3238,37.4966,133600.0
2005-03-16 10:00:00,47.77,47.99,47.73,47.96,213100.0,37.5044,37.6771,37.473,37.6536,213100.0
2005-03-16 10:10:00,47.96,48.2,47.92,48.09,82200.0,37.6536,37.842,37.6222,37.7556,82200.0
2005-03-16 10:20:00,48.09,48.2,48.09,48.13,73300.0,37.7556,37.842,37.7556,37.787,73300.0
2005-03-16 10:30:00,48.13,48.25,48.09,48.2,100300.0,37.787,37.8813,37.7556,37.842,100300.0
2005-03-16 10:40:00,48.25,48.26,47.9,47.91,162800.0,37.8813,37.8891,37.6065,37.6143,162800.0
2005-03-16 10:50:00,47.91,48.01,47.85,47.88,44300.0,37.6143,37.6928,37.5672,37.5908,44300.0
2005-03-16 11:00:00,47.88,48.06,47.86,48.06,46500.0,37.5908,37.7321,37.5751,37.7321,46500.0
2005-03-16 11:10:00,48.06,48.11,47.9,47.9,299700.0,37.7321,37.7713,37.6065,37.6065,299700.0
2005-03-16 11:20:00,47.9,47.93,47.72,47.72,46500.0,37.6065,37.63,37.4652,37.4652,46500.0
2005-03-16 11:30:00,47.71,47.76,47.63,47.63,171500.0,37.4573,37.4966,37.3945,37.3945,171500.0
2005-03-16 11:40:00,47.65,47.83,47.63,47.81,41300.0,37.4102,37.5515,37.3945,37.5358,41300.0
2005-03-16 11:50:00,47.8,47.8,47.69,47.73,19100.0,37.528,37.528,37.4416,37.473,19100.0
2005-03-16 12:00:00,47.7,47.82,47.68,47.79,62800.0,37.4494,37.5437,37.4337,37.5201,62800.0
2005-03-16 12:10:00,47.79,47.79,47.67,47.72,29700.0,37.5201,37.5201,37.4259,37.4652,29700.0
2005-03-16 12:20:00,47.72,47.82,47.71,47.82,92500.0,37.4652,37.5437,37.4573,37.5437,92500.0
2005-03-16 12:30:00,47.82,47.84,47.74,47.8,11000.0,37.5437,37.5594,37.4809,37.528,11000.0
2005-03-16 12:40:00,47.8,47.81,47.77,47.77,13100.0,37.528,37.5358,37.5044,37.5044,13100.0
2005-03-16 12:50:00,47.76,47.77,47.74,47.75,15500.0,37.4966,37.5044,37.4809,37.4887,15500.0
2005-03-16 13:00:00,47.76,47.76,47.74,47.76,21600.0,37.4966,37.4966,37.4809,37.4966,21600.0
2005-03-16 13:10:00,47.75,47.84,47.75,47.81,67600.0,37.4887,37.5594,37.4887,37.5358,67600.0
2005-03-16 13:20:00,47.82,47.83,47.8,47.8,12300.0,37.5437,37.5515,37.528,37.528,12300.0
2005-03-16 13:30:00,47.8,47.85,47.8,47.84,12800.0,37.528,37.5672,37.528,37.5594,12800.0
2005-03-16 13:40:00,47.83,47.89,47.83,47.84,23800.0,37.5515,37.5986,37.5515,37.5594,23800.0
2005-03-16 13:50:00,47.84,47.84,47.78,47.78,17100.0,37.5594,37.5594,37.5123,37.5123,17100.0
2005-03-16 14:00:00,47.78,47.78,47.64,47.66,31700.0,37.5123,37.5123,37.4023,37.418,31700.0
2005-03-16 14:10:00,47.65,47.7,47.62,47.7,19200.0,37.4102,37.4494,37.3866,37.4494,19200.0
2005-03-16 14:20:00,47.7,47.76,47.7,47.71,8300.0,37.4494,37.4966,37.4494,37.4573,8300.0
2005-03-16 14:30:00,47.7,47.75,47.7,47.7,28400.0,37.4494,37.4887,37.4494,37.4494,28400.0
2005-03-16 14:40:00,47.7,47.71,47.66,47.67,15400.0,37.4494,37.4573,37.418,37.4259,15400.0
2005-03-16 14:50:00,47.67,47.68,47.6,47.61,47100.0,37.4259,37.4337,37.3709,37.3788,47100.0
2005-03-16 15:00:00,47.63,47.64,47.6,47.61,30300.0,37.3945,37.4023,37.3709,37.3788,30300.0
2005-03-16 15:10:00,47.6,47.61,47.57,47.58,27100.0,37.3709,37.3788,37.3474,37.3552,27100.0
2005-03-16 15:20:00,47.58,47.61,47.56,47.58,188300.0,37.3552,37.3788,37.3395,37.3552,188300.0
2005-03-16 15:30:00,47.58,47.63,47.58,47.61,148600.0,37.3552,37.3945,37.3552,37.3788,148600.0
2005-03-16 15:40:00,47.64,47.69,47.63,47.63,31600.0,37.4023,37.4416,37.3945,37.3945,31600.0
2005-03-16 15:50:00,47.64,47.64,47.5,47.54,104700.0,37.4023,37.4023,37.2924,37.3238,104700.0
2005-03-17 09:30:00,47.55,47.99,47.55,47.94,68200.0,37.3317,37.6771,37.3317,37.6379,68200.0
2005-03-17 09:40:00,47.89,47.95,47.79,47.79,35300.0,37.5986,37.6457,37.5201,37.5201,35300.0
2005-03-17 09:50:00,47.8,47.96,47.71,47.71,41500.0,37.528,37.6536,37.4573,37.4573,41500.0
2005-03-17 10:00:00,47.71,47.76,47.7,47.71,49800.0,37.4573,37.4966,37.4494,37.4573,49800.0
2005-03-17 10:10:00,47.72,47.8,47.7,47.8,15500.0,37.4652,37.528,37.4494,37.528,15500.0
2005-03-17 10:20:00,47.8,47.8,47.71,47.79,15700.0,37.528,37.528,37.4573,37.5201,15700.0
2005-03-17 10:30:00,47.79,47.87,47.78,47.81,38800.0,37.5201,37.5829,37.5123,37.5358,38800.0
2005-03-17 10:40:00,47.85,47.85,47.75,47.76,43500.0,37.5672,37.5672,37.4887,37.4966,43500.0
2005-03-17 10:50:00,47.76,47.8,47.74,47.77,10900.0,37.4966,37.528,37.4809,37.5044,10900.0
2005-03-17 11:00:00,47.78,47.89,47.77,47.87,26300.0,37.5123,37.5986,37.5044,37.5829,26300.0
2005-03-17 11:10:00,47.88,48.05,47.88,48.05,53200.0,37.5908,37.7242,37.5908,37.7242,53200.0
2005-03-17 11:20:00,48.05,48.07,48.03,48.04,10400.0,37.7242,37.7399,37.7085,37.7164,10400.0
2005-03-17 11:30:00,48.03,48.03,47.86,47.87,7800.0,37.7085,37.7085,37.5751,37.5829,7800.0
2005-03-17 11:40:00,47.87,47.93,47.85,47.87,17700.0,37.5829,37.63,37.5672,37.5829,17700.0
2005-03-17 11:50:00,47.87,47.9,47.86,47.89,5100.0,37.5829,37.6065,37.5751,37.5986,5100.0
2005-03-17 12:00:00,47.87,47.87,47.85,47.86,5700.0,37.5829,37.5829,37.5672,37.5751,5700.0
2005-03-17 12:10:00,47.85,47.91,47.85,47.91,10300.0,37.5672,37.6143,37.5672,37.6143,10300.0
2005-03-17 12:20:00,47.88,47.88,47.86,47.87,3400.0,37.5908,37.5908,37.5751,37.5829,3400.0
2005-03-17 12:30:00,47.85,47.93,47.85,47.89,7300.0,37.5672,37.63,37.5672,37.5986,7300.0
2005-03-17 12:40:00,47.89,47.91,47.86,47.89,10200.0,37.5986,37.6143,37.5751,37.5986,10200.0
2005-03-17 12:50:00,47.87,47.92,47.8,47.92,21200.0,37.5829,37.6222,37.528,37.6222,21200.0
2005-03-17 13:00:00,47.87,47.9,47.85,47.9,8400.0,37.5829,37.6065,37.5672,37.6065,8400.0
2005-03-17 13:10:00,47.89,47.91,47.89,47.9,2800.0,37.5986,37.6143,37.5986,37.6065,2800.0
2005-03-17 13:20:00,47.89,47.94,47.88,47.88,3400.0,37.5986,37.6379,37.5908,37.5908,3400.0
2005-03-17 13:30:00,47.87,47.87,47.85,47.85,4500.0,37.5829,37.5829,37.5672,37.5672,4500.0
2005-03-17 13:40:00,47.85,47.93,47.85,47.9,18200.0,37.5672,37.63,37.5672,37.6065,18200.0
2005-03-17 13:50:00,47.9,47.91,47.87,47.89,8000.0,37.6065,37.6143,37.5829,37.5986,8000.0
2005-03-17 14:00:00,47.87,47.89,47.85,47.85,9600.0,37.5829,37.5986,37.5672,37.5672,9600.0
2005-03-17 14:10:00,47.85,47.88,47.85,47.88,6500.0,37.5672,37.5908,37.5672,37.5908,6500.0
2005-03-17 14:20:00,47.89,47.96,47.88,47.96,11600.0,37.5986,37.6536,37.5908,37.6536,11600.0
2005-03-17 14:30:00,47.94,47.97,47.85,47.85,90600.0,37.6379,37.6614,37.5672,37.5672,90600.0
2005-03-17 14:40:00,47.86,47.9,47.85,47.87,12800.0,37.5751,37.6065,37.5672,37.5829,12800.0
2005-03-17 14:50:00,47.87,47.93,47.87,47.9,8500.0,37.5829,37.63,37.5829,37.6065,8500.0
2005-03-17 15:00:00,47.92,47.92,47.87,47.91,11000.0,37.6222,37.6222,37.5829,37.6143,11000.0
2005-03-17 15:10:00,47.95,48.05,47.91,48.02,29800.0,37.6457,37.7242,37.6143,37.7007,29800.0
2005-03-17 15:20:00,47.98,48.05,47.96,48.02,41700.0,37.6693,37.7242,37.6536,37.7007,41700.0
2005-03-17 15:30:00,48.02,48.03,47.95,47.96,47000.0,37.7007,37.7085,37.6457,37.6536,47000.0
2005-03-17 15:40:00,47.96,48.0,47.89,47.9,55800.0,37.6536,37.685,37.5986,37.6065,55800.0
2005-03-17 15:50:00,47.9,47.92,47.87,47.87,52300.0,37.6065,37.6222,37.5829,37.5829,52300.0
2005-03-18 09:30:00,48.12,48.24,48.05,48.21,150500.0,37.7792,37.8734,37.7242,37.8499,150500.0
2005-03-18 09:40:00,48.21,48.39,48.18,48.31,60900.0,37.8499,37.9912,37.8263,37.9284,60900.0
2005-03-18 09:50:00,48.36,48.54,48.33,48.5,55800.0,37.9676,38.1089,37.9441,38.0775,55800.0
2005-03-18 10:00:00,48.48,48.5,48.3,48.46,61000.0,38.0618,38.0775,37.9205,38.0461,61000.0
2005-03-18 10:10:00,48.46,48.6,48.45,48.56,201100.0,38.0461,38.156,38.0383,38.1246,201100.0
2005-03-18 10:20:00,48.57,48.59,48.5,48.56,47200.0,38.1325,38.1482,38.0775,38.1246,47200.0
2005-03-18 10:30:00,48.58,48.6,48.35,48.47,90200.0,38.1403,38.156,37.9598,38.054,90200.0
2005-03-18 10:40:00,48.46,48.55,48.46,48.54,40200.0,38.0461,38.1168,38.0461,38.1089,40200.0
2005-03-18 10:50:00,48.55,48.59,48.5,48.55,28500.0,38.1168,38.1482,38.0775,38.1168,28500.0
2005-03-18 11:00:00,48.55,48.57,48.54,48.56,33700.0,38.1168,38.1325,38.1089,38.1246,33700.0
2005-03-18 11:10:00,48.56,48.59,48.49,48.49,83700.0,38.1246,38.1482,38.0697,38.0697,83700.0
2005-03-18 11:20:00,48.49,48.54,48.47,48.49,137500.0,38.0697,38.1089,38.054,38.0697,137500.0
2005-03-18 11:30:00,48.48,48.5,48.42,48.45,23700.0,38.0618,38.0775,38.0147,38.0383,23700.0
2005-03-18 11:40:00,48.45,48.6,48.45,48.55,37900.0,38.0383,38.156,38.0383,38.1168,37900.0
2005-03-18 11:50:00,48.53,48.53,48.47,48.49,16200.0,38.1011,38.1011,38.054,38.0697,16200.0
2005-03-18 12:00:00,48.49,48.56,48.48,48.53,21000.0,38.0697,38.1246,38.0618,38.1011,21000.0
2005-03-18 12:10:00,48.53,48.61,48.51,48.61,12400.0,38.1011,38.1639,38.0854,38.1639,12400.0
2005-03-18 12:20:00,48.61,48.65,48.61,48.64,37400.0,38.1639,38.1953,38.1639,38.1874,37400.0
2005-03-18 12:30:00,48.64,48.65,48.63,48.63,8000.0,38.1874,38.1953,38.1796,38.1796,8000.0
2005-03-18 12:40:00,48.62,48.63,48.49,48.49,10500.0,38.1717,38.1796,38.0697,38.0697,10500.0
2005-03-18 12:50:00,48.5,48.5,48.42,48.42,8700.0,38.0775,38.0775,38.0147,38.0147,8700.0
2005-03-18 13:00:00,48.41,48.41,48.35,48.35,12700.0,38.0069,38.0069,37.9598,37.9598,12700.0
2005-03-18 13:10:00,48.34,48.35,48.27,48.27,27100.0,37.9519,37.9598,37.897,37.897,27100.0
2005-03-18 13:20:00,48.27,48.28,48.21,48.28,10000.0,37.897,37.9048,37.8499,37.9048,10000.0
2005-03-18 13:30:00,48.28,48.32,48.26,48.27,8700.0,37.9048,37.9362,37.8891,37.897,8700.0
2005-03-18 13:40:00,48.3,48.35,48.27,48.34,34900.0,37.9205,37.9598,37.897,37.9519,34900.0
2005-03-18 13:50:00,48.34,48.41,48.32,48.4,28200.0,37.9519,38.0069,37.9362,37.999,28200.0
2005-03-18 14:00:00,48.4,48.46,48.4,48.44,13400.0,37.999,38.0461,37.999,38.0304,13400.0
2005-03-18 14:10:00,48.47,48.47,48.44,48.44,7200.0,38.054,38.054,38.0304,38.0304,7200.0
2005-03-18 14:20:00,48.44,48.48,48.05,48.47,78400.0,38.0304,38.0618,37.7242,38.054,78400.0
2005-03-18 14:30:00,48.47,48.58,48.47,48.51,41100.0,38.054,38.1403,38.054,38.0854,41100.0
2005-03-18 14:40:00,48.5,48.52,48.48,48.52,49500.0,38.0775,38.0932,38.0618,38.0932,49500.0
2005-03-18 14:50:00,48.51,48.53,48.45,48.46,60100.0,38.0854,38.1011,38.0383,38.0461,60100.0
2005-03-18 15:00:00,48.46,48.47,48.38,48.38,11000.0,38.0461,38.054,37.9833,37.9833,11000.0
2005-03-18 15:10:00,48.37,48.46,48.37,48.43,28700.0,37.9755,38.0461,37.9755,38.0226,28700.0
2005-03-18 15:20:00,48.43,48.43,48.3,48.31,112800.0,38.0226,38.0226,37.9205,37.9284,112800.0
2005-03-18 15:30:00,48.31,48.35,48.3,48.31,73300.0,37.9284,37.9598,37.9205,37.9284,73300.0
2005-03-18 15:40:00,48.31,48.4,48.25,48.26,21300.0,37.9284,37.999,37.8813,37.8891,21300.0
2005-03-18 15:50:00,48.26,48.36,48.22,48.25,25500.0,37.8891,37.9676,37.8577,37.8813,25500.0
2005-03-21 09:30:00,47.85,48.0,47.03,47.27,136600.0,37.5672,37.685,36.9234,37.1119,136600.0
2005-03-21 09:40:00,47.26,47.26,46.82,46.94,87000.0,37.104,37.104,36.7586,36.8528,87000.0
2005-03-21 09:50:00,46.85,46.85,46.39,46.58,150200.0,36.7821,36.7821,36.421,36.5701,150200.0
2005-03-21 10:00:00,46.57,46.57,46.16,46.17,130500.0,36.5623,36.5623,36.2404,36.2482,130500.0
2005-03-21 10:10:00,46.17,46.17,45.9,46.14,159500.0,36.2482,36.2482,36.0363,36.2247,159500.0
2005-03-21 10:20:00,46.18,46.19,45.5,45.5,236300.0,36.2561,36.2639,35.7222,35.7222,236300.0
2005-03-21 10:30:00,45.5,45.8,45.48,45.71,172100.0,35.7222,35.9578,35.7065,35.8871,172100.0
2005-03-21 10:40:00,45.73,45.86,45.4,45.53,204200.0,35.9028,36.0049,35.6437,35.7458,204200.0
2005-03-21 10:50:00,45.55,45.58,45.37,45.46,121100.0,35.7615,35.785,35.6202,35.6908,121100.0
2005-03-21 11:00:00,45.46,45.58,45.42,45.57,148200.0,35.6908,35.785,35.6594,35.7772,148200.0
2005-03-21 11:10:00,45.52,45.52,45.25,45.32,113000.0,35.7379,35.7379,35.5259,35.5809,113000.0
2005-03-21 11:20:00,45.33,45.5,45.28,45.4,67300.0,35.5888,35.7222,35.5495,35.6437,67300.0
2005-03-21 11:30:00,45.4,45.79,45.39,45.76,102900.0,35.6437,35.9499,35.6359,35.9263,102900.0
2005-03-21 11:40:00,45.78,45.78,45.56,45.72,131000.0,35.942,35.942,35.7693,35.8949,131000.0
2005-03-21 11:50:00,45.72,45.85,45.7,45.81,65600.0,35.8949,35.997,35.8792,35.9656,65600.0
2005-03-21 12:00:00,45.81,45.98,45.8,45.92,41600.0,35.9656,36.0991,35.9578,36.052,41600.0
2005-03-21 12:10:00,45.94,46.19,45.94,46.1,72900.0,36.0677,36.2639,36.0677,36.1933,72900.0
2005-03-21 12:20:00,46.06,46.09,45.9,45.91,23000.0,36.1619,36.1854,36.0363,36.0441,23000.0
2005-03-21 12:30:00,45.91,46.0,45.9,45.96,43800.0,36.0441,36.1148,36.0363,36.0834,43800.0
2005-03-21 12:40:00,45.99,46.05,45.93,46.05,14400.0,36.1069,36.154,36.0598,36.154,14400.0
2005-03-21 12:50:00,46.02,46.07,45.95,46.0,14200.0,36.1305,36.1697,36.0755,36.1148,14200.0
2005-03-21 13:00:00,45.97,46.05,45.93,46.0,18200.0,36.0912,36.154,36.0598,36.1148,18200.0
2005-03-21 13:10:00,46.0,46.06,45.96,46.05,41000.0,36.1148,36.1619,36.0834,36.154,41000.0
2005-03-21 13:20:00,46.01,46.01,45.82,45.89,42600.0,36.1226,36.1226,35.9735,36.0284,42600.0
2005-03-21 13:30:00,45.88,45.93,45.85,45.86,14800.0,36.0206,36.0598,35.997,36.0049,14800.0
2005-03-21 13:40:00,45.87,46.17,45.87,46.12,38500.0,36.0127,36.2482,36.0127,36.209,38500.0
2005-03-21 13:50:00,46.13,46.13,45.98,45.98,18600.0,36.2168,36.2168,36.0991,36.0991,18600.0
2005-03-21 14:00:00,45.99,46.0,45.96,45.96,17400.0,36.1069,36.1148,36.0834,36.0834,17400.0
2005-03-21 14:10:00,45.96,46.03,45.94,45.94,28900.0,36.0834,36.1383,36.0677,36.0677,28900.0
2005-03-21 14:20:00,45.95,46.01,45.91,45.94,28500.0,36.0755,36.1226,36.0441,36.0677,28500.0
2005-03-21 14:30:00,45.9,45.96,45.83,45.83,92800.0,36.0363,36.0834,35.9813,35.9813,92800.0
2005-03-21 14:40:00,45.83,45.89,45.83,45.84,22400.0,35.9813,36.0284,35.9813,35.9892,22400.0
2005-03-21 14:50:00,45.82,45.9,45.75,45.88,41900.0,35.9735,36.0363,35.9185,36.0206,41900.0
2005-03-21 15:00:00,45.85,45.89,45.79,45.8,33200.0,35.997,36.0284,35.9499,35.9578,33200.0
2005-03-21 15:10:00,45.85,45.86,45.77,45.77,118200.0,35.997,36.0049,35.9342,35.9342,118200.0
2005-03-21 15:20:00,45.76,45.81,45.74,45.81,89700.0,35.9263,35.9656,35.9106,35.9656,89700.0
2005-03-21 15:30:00,45.83,45.83,45.72,45.73,72200.0,35.9813,35.9813,35.8949,35.9028,72200.0
2005-03-21 15:40:00,45.73,45.8,45.67,45.78,130500.0,35.9028,35.9578,35.8557,35.942,130500.0
2005-03-21 15:50:00,45.79,45.92,45.75,45.85,92400.0,35.9499,36.052,35.9185,35.997,92400.0
2005-03-22 09:30:00,45.55,45.65,45.55,45.61,120200.0,35.7615,35.84,35.7615,35.8086,120200.0
2005-03-22 09:40:00,45.6,45.61,45.52,45.52,351200.0,35.8007,35.8086,35.7379,35.7379,351200.0
2005-03-22 09:50:00,45.51,45.69,45.37,45.66,178300.0,35.7301,35.8714,35.6202,35.8478,178300.0
2005-03-22 10:00:00,45.66,45.66,45.31,45.44,142000.0,35.8478,35.8478,35.5731,35.6751,142000.0
2005-03-22 10:10:00,45.44,45.45,45.31,45.31,152800.0,35.6751,35.683,35.5731,35.5731,152800.0
2005-03-22 10:20:00,45.32,45.32,45.11,45.19,140700.0,35.5809,35.5809,35.416,35.4788,140700.0
2005-03-22 10:30:00,45.2,45.37,45.18,45.29,161700.0,35.4867,35.6202,35.471,35.5573,161700.0
2005-03-22 10:40:00,45.27,45.29,45.11,45.11,55400.0,35.5416,35.5573,35.416,35.416,55400.0
2005-03-22 10:50:00,45.1,45.11,44.86,44.89,195000.0,35.4082,35.416,35.2198,35.2433,195000.0
2005-03-22 11:00:00,44.89,45.01,44.82,44.82,131900.0,35.2433,35.3375,35.1884,35.1884,131900.0
2005-03-22 11:10:00,44.82,44.82,44.62,44.67,142200.0,35.1884,35.1884,35.0313,35.0706,142200.0
2005-03-22 11:20:00,44.67,44.73,44.58,44.72,173900.0,35.0706,35.1177,34.9999,35.1098,173900.0
2005-03-22 11:30:00,44.73,44.75,44.39,44.52,214400.0,35.1177,35.1334,34.8508,34.9528,214400.0
2005-03-22 11:40:00,44.53,44.66,44.49,44.61,61000.0,34.9607,35.0627,34.9293,35.0235,61000.0
2005-03-22 11:50:00,44.61,44.64,44.52,44.55,24400.0,35.0235,35.047,34.9528,34.9764,24400.0
2005-03-22 12:00:00,44.53,44.72,44.52,44.72,36700.0,34.9607,35.1098,34.9528,35.1098,36700.0
2005-03-22 12:10:00,44.7,44.78,44.61,44.69,144200.0,35.0941,35.1569,35.0235,35.0863,144200.0
2005-03-22 12:20:00,44.69,44.74,44.66,44.74,23500.0,35.0863,35.1255,35.0627,35.1255,23500.0
2005-03-22 12:30:00,44.75,44.75,44.5,44.5,140200.0,35.1334,35.1334,34.9371,34.9371,140200.0
2005-03-22 12:40:00,44.5,44.63,44.31,44.6,76300.0,34.9371,35.0392,34.7879,35.0156,76300.0
2005-03-22 12:50:00,44.61,44.69,44.59,44.64,36200.0,35.0235,35.0863,35.0078,35.047,36200.0
2005-03-22 13:00:00,44.64,44.65,44.6,44.65,51900.0,35.047,35.0549,35.0156,35.0549,51900.0
2005-03-22 13:10:00,44.66,44.67,44.59,44.61,32200.0,35.0627,35.0706,35.0078,35.0235,32200.0
2005-03-22 13:20:00,44.61,44.64,44.58,44.59,13900.0,35.0235,35.047,34.9999,35.0078,13900.0
2005-03-22 13:30:00,44.59,44.61,44.55,44.6,56000.0,35.0078,35.0235,34.9764,35.0156,56000.0
2005-03-22 13:40:00,44.59,44.6,44.55,44.58,53800.0,35.0078,35.0156,34.9764,34.9999,53800.0
2005-03-22 13:50:00,44.58,44.69,44.58,44.66,67200.0,34.9999,35.0863,34.9999,35.0627,67200.0
2005-03-22 14:00:00,44.66,44.69,44.62,44.68,49300.0,35.0627,35.0863,35.0313,35.0784,49300.0
2005-03-22 14:10:00,44.7,44.71,44.59,44.61,53800.0,35.0941,35.102,35.0078,35.0235,53800.0
2005-03-22 14:20:00,44.61,44.61,44.02,44.18,190500.0,35.0235,35.0235,34.5603,34.6859,190500.0
2005-03-22 14:30:00,44.19,44.34,44.07,44.27,116700.0,34.6937,34.8115,34.5995,34.7565,116700.0
2005-03-22 14:40:00,44.26,44.27,44.02,44.03,159500.0,34.7487,34.7565,34.5603,34.5681,159500.0
2005-03-22 14:50:00,44.03,44.14,44.03,44.08,86200.0,34.5681,34.6545,34.5681,34.6074,86200.0
2005-03-22 15:00:00,44.08,44.19,44.0,44.01,73500.0,34.6074,34.6937,34.5446,34.5524,73500.0
2005-03-22 15:10:00,44.0,44.19,43.76,44.17,145400.0,34.5446,34.6937,34.3561,34.678,145400.0
2005-03-22 15:20:00,44.17,44.35,44.02,44.3,150600.0,34.678,34.8194,34.5603,34.7801,150600.0
2005-03-22 15:30:00,44.29,44.29,44.23,44.23,77800.0,34.7722,34.7722,34.7251,34.7251,77800.0
2005-03-22 15:40:00,44.23,44.26,44.22,44.25,111200.0,34.7251,34.7487,34.7173,34.7408,111200.0
2005-03-22 15:50:00,44.25,44.36,44.25,44.29,149700.0,34.7408,34.8272,34.7408,34.7722,149700.0
2005-03-23 09:30:00,43.95,44.5,43.95,44.19,174000.0,34.5053,34.9371,34.5053,34.6937,174000.0
2005-03-23 09:40:00,44.19,44.19,43.91,44.03,57500.0,34.6937,34.6937,34.4739,34.5681,57500.0
2005-03-23 09:50:00,44.04,44.04,43.86,43.86,51100.0,34.576,34.576,34.4347,34.4347,51100.0
2005-03-23 10:00:00,43.83,43.85,43.73,43.79,99100.0,34.4111,34.4268,34.3326,34.3797,99100.0
2005-03-23 10:10:00,43.79,43.94,43.75,43.93,71300.0,34.3797,34.4975,34.3483,34.4896,71300.0
2005-03-23 10:20:00,43.93,43.94,43.83,43.83,37400.0,34.4896,34.4975,34.4111,34.4111,37400.0
2005-03-23 10:30:00,43.84,43.9,43.82,43.88,61500.0,34.4189,34.4661,34.4032,34.4504,61500.0
2005-03-23 10:40:00,43.87,43.9,43.85,43.86,37500.0,34.4425,34.4661,34.4268,34.4347,37500.0
2005-03-23 10:50:00,43.86,44.03,43.85,44.03,52200.0,34.4347,34.5681,34.4268,34.5681,52200.0
2005-03-23 11:00:00,44.05,44.16,44.05,44.16,37200.0,34.5838,34.6702,34.5838,34.6702,37200.0
2005-03-23 11:10:00,44.16,44.16,44.09,44.11,44400.0,34.6702,34.6702,34.6152,34.6309,44400.0
2005-03-23 11:20:00,44.11,44.12,44.04,44.05,17000.0,34.6309,34.6388,34.576,34.5838,17000.0
2005-03-23 11:30:00,44.05,44.05,43.99,44.02,71800.0,34.5838,34.5838,34.5367,34.5603,71800.0
2005-03-23 11:40:00,44.02,44.04,44.01,44.03,26800.0,34.5603,34.576,34.5524,34.5681,26800.0
2005-03-23 11:50:00,44.03,44.07,44.0,44.0,78000.0,34.5681,34.5995,34.5446,34.5446,78000.0
2005-03-23 12:00:00,44.0,44.05,43.99,44.03,61200.0,34.5446,34.5838,34.5367,34.5681,61200.0
2005-03-23 12:10:00,44.03,44.08,44.02,44.06,25400.0,34.5681,34.6074,34.5603,34.5917,25400.0
2005-03-23 12:20:00,44.06,44.07,44.03,44.05,61200.0,34.5917,34.5995,34.5681,34.5838,61200.0
2005-03-23 12:30:00,44.05,44.06,44.03,44.03,115800.0,34.5838,34.5917,34.5681,34.5681,115800.0
2005-03-23 12:40:00,44.03,44.04,44.0,44.0,16300.0,34.5681,34.576,34.5446,34.5446,16300.0
2005-03-23 12:50:00,44.0,44.07,44.0,44.06,48800.0,34.5446,34.5995,34.5446,34.5917,48800.0
2005-03-23 13:00:00,44.05,44.15,44.05,44.14,104600.0,34.5838,34.6623,34.5838,34.6545,104600.0
2005-03-23 13:10:00,44.14,44.16,44.1,44.15,22600.0,34.6545,34.6702,34.6231,34.6623,22600.0
2005-03-23 13:20:00,44.15,44.16,44.09,44.09,223600.0,34.6623,34.6702,34.6152,34.6152,223600.0
2005-03-23 13:30:00,44.1,44.1,43.96,44.01,20500.0,34.6231,34.6231,34.5132,34.5524,20500.0
2005-03-23 13:40:00,44.02,44.04,44.01,44.03,19700.0,34.5603,34.576,34.5524,34.5681,19700.0
2005-03-23 13:50:00,44.04,44.04,43.96,43.96,8200.0,34.576,34.576,34.5132,34.5132,8200.0
2005-03-23 14:00:00,43.98,44.05,43.97,44.03,17700.0,34.5289,34.5838,34.521,34.5681,17700.0
2005-03-23 14:10:00,44.02,44.03,43.99,44.0,24700.0,34.5603,34.5681,34.5367,34.5446,24700.0
2005-03-23 14:20:00,43.99,44.0,43.98,43.99,9600.0,34.5367,34.5446,34.5289,34.5367,9600.0
2005-03-23 14:30:00,43.98,43.98,43.88,43.91,89300.0,34.5289,34.5289,34.4504,34.4739,89300.0
2005-03-23 14:40:00,43.92,43.93,43.9,43.92,100200.0,34.4818,34.4896,34.4661,34.4818,100200.0
2005-03-23 14:50:00,43.95,43.99,43.95,43.98,15000.0,34.5053,34.5367,34.5053,34.5289,15000.0
2005-03-23 15:00:00,43.97,43.98,43.88,43.93,62100.0,34.521,34.5289,34.4504,34.4896,62100.0
2005-03-23 15:10:00,43.89,43.89,43.75,43.75,28300.0,34.4582,34.4582,34.3483,34.3483,28300.0
2005-03-23 15:20:00,43.75,43.81,43.74,43.81,101400.0,34.3483,34.3954,34.3404,34.3954,101400.0
2005-03-23 15:30:00,43.81,43.89,43.78,43.84,138600.0,34.3954,34.4582,34.3718,34.4189,138600.0
2005-03-23 15:40:00,43.84,43.86,43.83,43.84,410000.0,34.4189,34.4347,34.4111,34.4189,410000.0
2005-03-23 15:50:00,43.84,43.85,43.73,43.8,64100.0,34.4189,34.4268,34.3326,34.3875,64100.0
2005-03-24 09:30:00,43.71,44.03,43.64,43.81,44400.0,34.3169,34.5681,34.2619,34.3954,44400.0
2005-03-24 09:40:00,43.81,43.93,43.75,43.75,67000.0,34.3954,34.4896,34.3483,34.3483,67000.0
2005-03-24 09:50:00,43.75,43.79,43.5,43.51,69200.0,34.3483,34.3797,34.152,34.1599,69200.0
2005-03-24 10:00:00,43.51,43.61,43.35,43.49,76900.0,34.1599,34.2384,34.0342,34.1442,76900.0
2005-03-24 10:10:00,43.49,43.5,43.16,43.25,95800.0,34.1442,34.152,33.8851,33.9557,95800.0
2005-03-24 10:20:00,43.26,43.34,43.22,43.28,53100.0,33.9636,34.0264,33.9322,33.9793,53100.0
2005-03-24 10:30:00,43.28,43.39,43.25,43.28,57000.0,33.9793,34.0657,33.9557,33.9793,57000.0
2005-03-24 10:40:00,43.25,43.3,43.25,43.26,26500.0,33.9557,33.995,33.9557,33.9636,26500.0
2005-03-24 10:50:00,43.27,43.31,43.26,43.3,90300.0,33.9714,34.0028,33.9636,33.995,90300.0
2005-03-24 11:00:00,43.3,43.32,43.3,43.3,98300.0,33.995,34.0107,33.995,33.995,98300.0
2005-03-24 11:10:00,43.3,43.31,43.26,43.28,57100.0,33.995,34.0028,33.9636,33.9793,57100.0
2005-03-24 11:20:00,43.28,43.36,43.28,43.33,52400.0,33.9793,34.0421,33.9793,34.0185,52400.0
2005-03-24 11:30:00,43.33,43.48,43.33,43.47,53900.0,34.0185,34.1363,34.0185,34.1285,53900.0
2005-03-24 11:40:00,43.47,43.55,43.46,43.5,90800.0,34.1285,34.1913,34.1206,34.152,90800.0
2005-03-24 11:50:00,43.5,43.56,43.5,43.53,23100.0,34.152,34.1991,34.152,34.1756,23100.0
2005-03-24 12:00:00,43.54,43.57,43.51,43.56,25900.0,34.1834,34.207,34.1599,34.1991,25900.0
2005-03-24 12:10:00,43.56,43.63,43.55,43.62,16600.0,34.1991,34.2541,34.1913,34.2462,16600.0
2005-03-24 12:20:00,43.62,43.64,43.61,43.64,11000.0,34.2462,34.2619,34.2384,34.2619,11000.0
2005-03-24 12:30:00,43.65,43.77,43.63,43.76,70900.0,34.2698,34.364,34.2541,34.3561,70900.0
2005-03-24 12:40:00,43.76,43.77,43.64,43.69,50400.0,34.3561,34.364,34.2619,34.3012,50400.0
2005-03-24 12:50:00,43.68,43.69,43.61,43.61,44600.0,34.2933,34.3012,34.2384,34.2384,44600.0
2005-03-24 13:00:00,43.61,43.61,43.57,43.58,78700.0,34.2384,34.2384,34.207,34.2148,78700.0
2005-03-24 13:10:00,43.58,43.59,43.47,43.54,38300.0,34.2148,34.2227,34.1285,34.1834,38300.0
2005-03-24 13:20:00,43.53,43.53,43.46,43.5,77700.0,34.1756,34.1756,34.1206,34.152,77700.0
2005-03-24 13:30:00,43.5,43.5,43.44,43.45,15100.0,34.152,34.152,34.1049,34.1128,15100.0
2005-03-24 13:40:00,43.45,43.48,43.44,43.48,37000.0,34.1128,34.1363,34.1049,34.1363,37000.0
2005-03-24 13:50:00,43.49,43.49,43.4,43.4,54400.0,34.1442,34.1442,34.0735,34.0735,54400.0
2005-03-24 14:00:00,43.4,43.42,43.35,43.37,71100.0,34.0735,34.0892,34.0342,34.0499,71100.0
2005-03-24 14:10:00,43.38,43.39,43.34,43.35,27300.0,34.0578,34.0657,34.0264,34.0342,27300.0
2005-03-24 14:20:00,43.35,43.36,43.21,43.27,85700.0,34.0342,34.0421,33.9243,33.9714,85700.0
2005-03-24 14:30:00,43.28,43.31,43.25,43.27,51700.0,33.9793,34.0028,33.9557,33.9714,51700.0
2005-03-24 14:40:00,43.27,43.27,43.25,43.25,30200.0,33.9714,33.9714,33.9557,33.9557,30200.0
2005-03-24 14:50:00,43.25,43.26,43.21,43.25,42500.0,33.9557,33.9636,33.9243,33.9557,42500.0
2005-03-24 15:00:00,43.25,43.25,43.21,43.25,40800.0,33.9557,33.9557,33.9243,33.9557,40800.0
2005-03-24 15:10:00,43.26,43.26,43.11,43.14,69800.0,33.9636,33.9636,33.8458,33.8694,69800.0
2005-03-24 15:20:00,43.14,43.19,43.14,43.17,47200.0,33.8694,33.9086,33.8694,33.8929,47200.0
2005-03-24 15:30:00,43.17,43.2,43.13,43.2,58900.0,33.8929,33.9165,33.8615,33.9165,58900.0
2005-03-24 15:40:00,43.2,43.24,43.17,43.21,60400.0,33.9165,33.9479,33.8929,33.9243,60400.0
2005-03-24 15:50:00,43.2,43.22,43.16,43.21,70400.0,33.9165,33.9322,33.8851,33.9243,70400.0
2005-03-28 09:30:00,43.25,43.45,43.25,43.33,34900.0,33.9557,34.1128,33.9557,34.0185,34900.0
2005-03-28 09:40:00,43.33,43.5,43.33,43.5,39900.0,34.0185,34.152,34.0185,34.152,39900.0
2005-03-28 09:50:00,43.5,43.72,43.5,43.63,63200.0,34.152,34.3247,34.152,34.2541,63200.0
2005-03-28 10:00:00,43.59,43.6,43.49,43.5,95200.0,34.2227,34.2305,34.1442,34.152,95200.0
2005-03-28 10:10:00,43.49,43.5,43.38,43.4,39500.0,34.1442,34.152,34.0578,34.0735,39500.0
2005-03-28 10:20:00,43.39,43.41,43.21,43.25,34500.0,34.0657,34.0814,33.9243,33.9557,34500.0
2005-03-28 10:30:00,43.25,43.38,43.24,43.37,22900.0,33.9557,34.0578,33.9479,34.0499,22900.0
2005-03-28 10:40:00,43.36,43.39,43.25,43.25,18600.0,34.0421,34.0657,33.9557,33.9557,18600.0
2005-03-28 10:50:00,43.23,43.33,43.23,43.32,24900.0,33.94,34.0185,33.94,34.0107,24900.0
2005-03-28 11:00:00,43.32,43.35,43.32,43.35,94400.0,34.0107,34.0342,34.0107,34.0342,94400.0
2005-03-28 11:10:00,43.36,43.38,43.35,43.38,24600.0,34.0421,34.0578,34.0342,34.0578,24600.0
2005-03-28 11:20:00,43.38,43.46,43.37,43.45,11300.0,34.0578,34.1206,34.0499,34.1128,11300.0
2005-03-28 11:30:00,43.46,43.47,43.39,43.4,23300.0,34.1206,34.1285,34.0657,34.0735,23300.0
2005-03-28 11:40:00,43.41,43.45,43.35,43.4,35200.0,34.0814,34.1128,34.0342,34.0735,35200.0
2005-03-28 11:50:00,43.4,43.4,43.35,43.37,16800.0,34.0735,34.0735,34.0342,34.0499,16800.0
2005-03-28 12:00:00,43.39,43.41,43.3,43.3,38800.0,34.0657,34.0814,33.995,33.995,38800.0
2005-03-28 12:10:00,43.31,43.32,43.3,43.3,36800.0,34.0028,34.0107,33.995,33.995,36800.0
2005-03-28 12:20:00,43.31,43.37,43.3,43.37,20200.0,34.0028,34.0499,33.995,34.0499,20200.0
2005-03-28 12:30:00,43.38,43.39,43.34,43.34,29000.0,34.0578,34.0657,34.0264,34.0264,29000.0
2005-03-28 12:40:00,43.34,43.35,43.31,43.31,12200.0,34.0264,34.0342,34.0028,34.0028,12200.0
2005-03-28 12:50:00,43.31,43.31,43.22,43.26,109400.0,34.0028,34.0028,33.9322,33.9636,109400.0
2005-03-28 13:00:00,43.25,43.25,43.22,43.22,7500.0,33.9557,33.9557,33.9322,33.9322,7500.0
2005-03-28 13:10:00,43.22,43.23,43.18,43.18,10200.0,33.9322,33.94,33.9008,33.9008,10200.0
2005-03-28 13:20:00,43.19,43.19,43.15,43.17,10700.0,33.9086,33.9086,33.8772,33.8929,10700.0
2005-03-28 13:30:00,43.18,43.19,43.15,43.16,14500.0,33.9008,33.9086,33.8772,33.8851,14500.0
2005-03-28 13:40:00,43.16,43.18,43.16,43.17,14200.0,33.8851,33.9008,33.8851,33.8929,14200.0
2005-03-28 13:50:00,43.17,43.18,43.16,43.17,16400.0,33.8929,33.9008,33.8851,33.8929,16400.0
2005-03-28 14:00:00,43.17,43.17,43.11,43.11,13800.0,33.8929,33.8929,33.8458,33.8458,13800.0
2005-03-28 14:10:00,43.11,43.15,43.1,43.14,32100.0,33.8458,33.8772,33.838,33.8694,32100.0
2005-03-28 14:20:00,43.14,43.22,43.11,43.22,56500.0,33.8694,33.9322,33.8458,33.9322,56500.0
2005-03-28 14:30:00,43.23,43.28,43.23,43.24,42400.0,33.94,33.9793,33.94,33.9479,42400.0
2005-03-28 14:40:00,43.24,43.33,43.23,43.29,66400.0,33.9479,34.0185,33.94,33.9871,66400.0
2005-03-28 14:50:00,43.29,43.29,43.16,43.2,110400.0,33.9871,33.9871,33.8851,33.9165,110400.0
2005-03-28 15:00:00,43.2,43.28,43.05,43.05,89800.0,33.9165,33.9793,33.7987,33.7987,89800.0
2005-03-28 15:10:00,43.05,43.21,43.05,43.2,84100.0,33.7987,33.9243,33.7987,33.9165,84100.0
2005-03-28 15:20:00,43.21,43.23,43.18,43.18,59400.0,33.9243,33.94,33.9008,33.9008,59400.0
2005-03-28 15:30:00,43.18,43.19,43.14,43.19,81500.0,33.9008,33.9086,33.8694,33.9086,81500.0
2005-03-28 15:40:00,43.19,43.44,43.18,43.42,116100.0,33.9086,34.1049,33.9008,34.0892,116100.0
2005-03-28 15:50:00,43.4,43.45,43.35,43.38,124900.0,34.0735,34.1128,34.0342,34.0578,124900.0
2005-03-29 09:30:00,43.55,43.57,43.46,43.55,55500.0,34.1913,34.207,34.1206,34.1913,55500.0
2005-03-29 09:40:00,43.55,43.85,43.53,43.7,158200.0,34.1913,34.4268,34.1756,34.309,158200.0
2005-03-29 09:50:00,43.64,43.96,43.64,43.85,76900.0,34.2619,34.5132,34.2619,34.4268,76900.0
2005-03-29 10:00:00,43.85,44.22,43.85,44.01,107700.0,34.4268,34.7173,34.4268,34.5524,107700.0
2005-03-29 10:10:00,44.0,44.15,43.92,44.04,31300.0,34.5446,34.6623,34.4818,34.576,31300.0
2005-03-29 10:20:00,44.04,44.14,43.97,43.98,33500.0,34.576,34.6545,34.521,34.5289,33500.0
2005-03-29 10:30:00,43.97,43.97,43.85,43.95,29000.0,34.521,34.521,34.4268,34.5053,29000.0
2005-03-29 10:40:00,43.98,44.05,43.87,43.88,68000.0,34.5289,34.5838,34.4425,34.4504,68000.0
2005-03-29 10:50:00,43.86,43.9,43.76,43.88,29300.0,34.4347,34.4661,34.3561,34.4504,29300.0
2005-03-29 11:00:00,43.89,43.95,43.84,43.95,47100.0,34.4582,34.5053,34.4189,34.5053,47100.0
2005-03-29 11:10:00,43.92,43.95,43.83,43.84,147700.0,34.4818,34.5053,34.4111,34.4189,147700.0
2005-03-29 11:20:00,43.84,43.91,43.82,43.87,176000.0,34.4189,34.4739,34.4032,34.4425,176000.0
2005-03-29 11:30:00,43.86,43.86,43.83,43.84,34600.0,34.4347,34.4347,34.4111,34.4189,34600.0
2005-03-29 11:40:00,43.84,43.86,43.83,43.86,51900.0,34.4189,34.4347,34.4111,34.4347,51900.0
2005-03-29 11:50:00,43.86,43.89,43.85,43.87,17100.0,34.4347,34.4582,34.4268,34.4425,17100.0
2005-03-29 12:00:00,43.87,43.87,43.83,43.83,46700.0,34.4425,34.4425,34.4111,34.4111,46700.0
2005-03-29 12:10:00,43.82,43.82,43.72,43.75,13100.0,34.4032,34.4032,34.3247,34.3483,13100.0
2005-03-29 12:20:00,43.75,43.75,43.7,43.73,16400.0,34.3483,34.3483,34.309,34.3326,16400.0
2005-03-29 12:30:00,43.73,43.74,43.73,43.73,12800.0,34.3326,34.3404,34.3326,34.3326,12800.0
2005-03-29 12:40:00,43.74,43.74,43.73,43.74,10600.0,34.3404,34.3404,34.3326,34.3404,10600.0
2005-03-29 12:50:00,43.74,43.74,43.7,43.72,45800.0,34.3404,34.3404,34.309,34.3247,45800.0
2005-03-29 13:00:00,43.73,43.74,43.72,43.73,5300.0,34.3326,34.3404,34.3247,34.3326,5300.0
2005-03-29 13:10:00,43.72,43.73,43.69,43.73,16900.0,34.3247,34.3326,34.3012,34.3326,16900.0
2005-03-29 13:20:00,43.73,43.73,43.7,43.7,29200.0,34.3326,34.3326,34.309,34.309,29200.0
2005-03-29 13:30:00,43.7,43.71,43.69,43.7,21500.0,34.309,34.3169,34.3012,34.309,21500.0
2005-03-29 13:40:00,43.71,43.74,43.71,43.74,47700.0,34.3169,34.3404,34.3169,34.3404,47700.0
2005-03-29 13:50:00,43.72,43.73,43.69,43.7,21200.0,34.3247,34.3326,34.3012,34.309,21200.0
2005-03-29 14:00:00,43.7,43.75,43.7,43.74,64100.0,34.309,34.3483,34.309,34.3404,64100.0
2005-03-29 14:10:00,43.73,43.75,43.69,43.7,14200.0,34.3326,34.3483,34.3012,34.309,14200.0
2005-03-29 14:20:00,43.7,43.71,43.54,43.54,11500.0,34.309,34.3169,34.1834,34.1834,11500.0
2005-03-29 14:30:00,43.53,43.68,43.5,43.55,29600.0,34.1756,34.2933,34.152,34.1913,29600.0
2005-03-29 14:40:00,43.56,43.56,43.53,43.55,12500.0,34.1991,34.1991,34.1756,34.1913,12500.0
2005-03-29 14:50:00,43.57,43.62,43.55,43.61,12600.0,34.207,34.2462,34.1913,34.2384,12600.0
2005-03-29 15:00:00,43.61,43.63,43.57,43.57,20300.0,34.2384,34.2541,34.207,34.207,20300.0
2005-03-29 15:10:00,43.56,43.56,43.47,43.47,18100.0,34.1991,34.1991,34.1285,34.1285,18100.0
2005-03-29 15:20:00,43.48,43.48,43.36,43.37,31900.0,34.1363,34.1363,34.0421,34.0499,31900.0
2005-03-29 15:30:00,43.37,43.4,43.35,43.4,31800.0,34.0499,34.0735,34.0342,34.0735,31800.0
2005-03-29 15:40:00,43.4,43.41,43.36,43.4,23200.0,34.0735,34.0814,34.0421,34.0735,23200.0
2005-03-29 15:50:00,43.4,43.49,43.4,43.49,67900.0,34.0735,34.1442,34.0735,34.1442,67900.0
2005-03-30 09:30:00,43.64,44.0,43.64,43.78,176000.0,34.2619,34.5446,34.2619,34.3718,176000.0
2005-03-30 09:40:00,43.78,43.78,43.67,43.69,13800.0,34.3718,34.3718,34.2855,34.3012,13800.0
2005-03-30 09:50:00,43.65,43.78,43.64,43.78,76900.0,34.2698,34.3718,34.2619,34.3718,76900.0
2005-03-30 10:00:00,43.76,43.76,43.68,43.73,44600.0,34.3561,34.3561,34.2933,34.3326,44600.0
2005-03-30 10:10:00,43.7,43.85,43.59,43.61,44800.0,34.309,34.4268,34.2227,34.2384,44800.0
2005-03-30 10:20:00,43.61,43.67,43.61,43.66,19800.0,34.2384,34.2855,34.2384,34.2776,19800.0
2005-03-30 10:30:00,43.66,43.69,43.62,43.64,23200.0,34.2776,34.3012,34.2462,34.2619,23200.0
2005-03-30 10:40:00,43.64,43.65,43.58,43.61,29800.0,34.2619,34.2698,34.2148,34.2384,29800.0
2005-03-30 10:50:00,43.62,43.77,43.62,43.74,46100.0,34.2462,34.364,34.2462,34.3404,46100.0
2005-03-30 11:00:00,43.74,43.74,43.67,43.74,25900.0,34.3404,34.3404,34.2855,34.3404,25900.0
2005-03-30 11:10:00,43.75,43.75,43.69,43.75,28200.0,34.3483,34.3483,34.3012,34.3483,28200.0
2005-03-30 11:20:00,43.75,43.82,43.73,43.8,43500.0,34.3483,34.4032,34.3326,34.3875,43500.0
2005-03-30 11:30:00,43.76,43.83,43.76,43.82,16700.0,34.3561,34.4111,34.3561,34.4032,16700.0
2005-03-30 11:40:00,43.8,43.85,43.8,43.82,26700.0,34.3875,34.4268,34.3875,34.4032,26700.0
2005-03-30 11:50:00,43.82,43.9,43.82,43.89,27500.0,34.4032,34.4661,34.4032,34.4582,27500.0
2005-03-30 12:00:00,43.9,43.92,43.87,43.87,14000.0,34.4661,34.4818,34.4425,34.4425,14000.0
2005-03-30 12:10:00,43.87,43.89,43.86,43.89,18600.0,34.4425,34.4582,34.4347,34.4582,18600.0
2005-03-30 12:20:00,43.86,43.88,43.78,43.84,19700.0,34.4347,34.4504,34.3718,34.4189,19700.0
2005-03-30 12:30:00,43.86,43.86,43.8,43.8,19500.0,34.4347,34.4347,34.3875,34.3875,19500.0
2005-03-30 12:40:00,43.8,43.81,43.8,43.81,33200.0,34.3875,34.3954,34.3875,34.3954,33200.0
2005-03-30 12:50:00,43.81,43.86,43.81,43.85,23800.0,34.3954,34.4347,34.3954,34.4268,23800.0
2005-03-30 13:00:00,43.85,43.91,43.85,43.91,18600.0,34.4268,34.4739,34.4268,34.4739,18600.0
2005-03-30 13:10:00,43.91,43.92,43.89,43.89,27200.0,34.4739,34.4818,34.4582,34.4582,27200.0
2005-03-30 13:20:00,43.88,43.95,43.87,43.95,16400.0,34.4504,34.5053,34.4425,34.5053,16400.0
2005-03-30 13:30:00,43.93,44.07,43.93,44.07,29700.0,34.4896,34.5995,34.4896,34.5995,29700.0
2005-03-30 13:40:00,44.07,44.08,44.02,44.08,32300.0,34.5995,34.6074,34.5603,34.6074,32300.0
2005-03-30 13:50:00,44.11,44.13,44.05,44.13,13500.0,34.6309,34.6466,34.5838,34.6466,13500.0
2005-03-30 14:00:00,44.13,44.16,44.1,44.16,17700.0,34.6466,34.6702,34.6231,34.6702,17700.0
2005-03-30 14:10:00,44.15,44.16,44.09,44.12,17400.0,34.6623,34.6702,34.6152,34.6388,17400.0
2005-03-30 14:20:00,44.12,44.14,44.1,44.13,20000.0,34.6388,34.6545,34.6231,34.6466,20000.0
2005-03-30 14:30:00,44.12,44.12,43.96,43.97,35600.0,34.6388,34.6388,34.5132,34.521,35600.0
2005-03-30 14:40:00,43.96,43.99,43.94,43.99,18800.0,34.5132,34.5367,34.4975,34.5367,18800.0
2005-03-30 14:50:00,43.99,44.02,43.99,44.02,9400.0,34.5367,34.5603,34.5367,34.5603,9400.0
2005-03-30 15:00:00,44.02,44.1,44.02,44.07,20700.0,34.5603,34.6231,34.5603,34.5995,20700.0
2005-03-30 15:10:00,44.07,44.16,44.06,44.16,27900.0,34.5995,34.6702,34.5917,34.6702,27900.0
2005-03-30 15:20:00,44.17,44.18,44.05,44.14,46600.0,34.678,34.6859,34.5838,34.6545,46600.0
2005-03-30 15:30:00,44.15,44.15,44.06,44.09,19800.0,34.6623,34.6623,34.5917,34.6152,19800.0
2005-03-30 15:40:00,44.07,44.11,44.07,44.1,48200.0,34.5995,34.6309,34.5995,34.6231,48200.0
2005-03-30 15:50:00,44.1,44.14,44.08,44.13,73000.0,34.6231,34.6545,34.6074,34.6466,73000.0
2005-03-31 09:30:00,44.22,44.22,43.96,44.01,38800.0,34.7173,34.7173,34.5132,34.5524,38800.0
2005-03-31 09:40:00,44.02,44.15,43.97,43.99,25200.0,34.5603,34.6623,34.521,34.5367,25200.0
2005-03-31 09:50:00,44.01,44.06,43.99,44.0,15700.0,34.5524,34.5917,34.5367,34.5446,15700.0
2005-03-31 10:00:00,44.0,44.03,43.99,44.01,68200.0,34.5446,34.5681,34.5367,34.5524,68200.0
2005-03-31 10:10:00,44.01,44.04,43.97,44.04,419000.0,34.5524,34.576,34.521,34.576,419000.0
2005-03-31 10:20:00,44.04,44.09,44.04,44.06,15700.0,34.576,34.6152,34.576,34.5917,15700.0
2005-03-31 10:30:00,44.06,44.15,44.06,44.15,75700.0,34.5917,34.6623,34.5917,34.6623,75700.0
2005-03-31 10:40:00,44.16,44.7,44.16,44.7,176400.0,34.6702,35.0941,34.6702,35.0941,176400.0
2005-03-31 10:50:00,44.64,44.64,44.37,44.37,16900.0,35.047,35.047,34.8351,34.8351,16900.0
2005-03-31 11:00:00,44.36,44.42,44.25,44.42,33300.0,34.8272,34.8743,34.7408,34.8743,33300.0
2005-03-31 11:10:00,44.47,44.81,44.43,44.75,40600.0,34.9136,35.1805,34.8822,35.1334,40600.0
2005-03-31 11:20:00,44.7,44.75,44.66,44.68,36100.0,35.0941,35.1334,35.0627,35.0784,36100.0
2005-03-31 11:30:00,44.68,44.68,44.61,44.61,19800.0,35.0784,35.0784,35.0235,35.0235,19800.0
2005-03-31 11:40:00,44.61,44.63,44.6,44.62,21000.0,35.0235,35.0392,35.0156,35.0313,21000.0
2005-03-31 11:50:00,44.62,44.67,44.61,44.61,56000.0,35.0313,35.0706,35.0235,35.0235,56000.0
2005-03-31 12:00:00,44.6,44.67,44.58,44.67,29600.0,35.0156,35.0706,34.9999,35.0706,29600.0
2005-03-31 12:10:00,44.67,44.71,44.6,44.63,90500.0,35.0706,35.102,35.0156,35.0392,90500.0
2005-03-31 12:20:00,44.65,44.65,44.62,44.63,7800.0,35.0549,35.0549,35.0313,35.0392,7800.0
2005-03-31 12:30:00,44.63,44.66,44.63,44.65,15800.0,35.0392,35.0627,35.0392,35.0549,15800.0
2005-03-31 12:40:00,44.66,44.66,44.65,44.66,8200.0,35.0627,35.0627,35.0549,35.0627,8200.0
2005-03-31 12:50:00,44.66,44.69,44.66,44.67,15400.0,35.0627,35.0863,35.0627,35.0706,15400.0
2005-03-31 13:00:00,44.66,44.7,44.66,44.69,40400.0,35.0627,35.0941,35.0627,35.0863,40400.0
2005-03-31 13:10:00,44.69,44.75,44.67,44.73,728800.0,35.0863,35.1334,35.0706,35.1177,728800.0
2005-03-31 13:20:00,44.73,44.73,44.61,44.61,6700.0,35.1177,35.1177,35.0235,35.0235,6700.0
2005-03-31 13:30:00,44.6,44.62,44.5,44.52,21600.0,35.0156,35.0313,34.9371,34.9528,21600.0
2005-03-31 13:40:00,44.52,44.53,44.5,44.52,19100.0,34.9528,34.9607,34.9371,34.9528,19100.0
2005-03-31 13:50:00,44.53,44.53,44.48,44.51,28200.0,34.9607,34.9607,34.9214,34.945,28200.0
2005-03-31 14:00:00,44.51,44.51,44.44,44.44,26800.0,34.945,34.945,34.89,34.89,26800.0
2005-03-31 14:10:00,44.44,44.49,44.38,44.49,10600.0,34.89,34.9293,34.8429,34.9293,10600.0
2005-03-31 14:20:00,44.48,44.51,44.44,44.47,13400.0,34.9214,34.945,34.89,34.9136,13400.0
2005-03-31 14:30:00,44.49,44.6,44.48,44.57,29500.0,34.9293,35.0156,34.9214,34.9921,29500.0
2005-03-31 14:40:00,44.57,44.57,44.49,44.49,3100.0,34.9921,34.9921,34.9293,34.9293,3100.0
2005-03-31 14:50:00,44.49,44.59,44.41,44.54,30100.0,34.9293,35.0078,34.8665,34.9685,30100.0
2005-03-31 15:00:00,44.52,44.53,44.45,44.5,49800.0,34.9528,34.9607,34.8979,34.9371,49800.0
2005-03-31 15:10:00,44.52,44.63,44.5,44.62,92100.0,34.9528,35.0392,34.9371,35.0313,92100.0
2005-03-31 15:20:00,44.62,44.71,44.62,44.69,31900.0,35.0313,35.102,35.0313,35.0863,31900.0
2005-03-31 15:30:00,44.68,44.68,44.6,44.62,33000.0,35.0784,35.0784,35.0156,35.0313,33000.0
2005-03-31 15:40:00,44.62,44.74,44.62,44.74,93500.0,35.0313,35.1255,35.0313,35.1255,93500.0
2005-03-31 15:50:00,44.74,44.75,44.63,44.66,73800.0,35.1255,35.1334,35.0392,35.0627,73800.0
2005-04-01 09:30:00,44.9,44.9,44.59,44.59,25600.0,35.2512,35.2512,35.0078,35.0078,25600.0
2005-04-01 09:40:00,44.55,44.6,44.5,44.55,39900.0,34.9764,35.0156,34.9371,34.9764,39900.0
2005-04-01 09:50:00,44.55,44.58,44.54,44.55,41400.0,34.9764,34.9999,34.9685,34.9764,41400.0
2005-04-01 10:00:00,44.57,44.61,44.56,44.57,67000.0,34.9921,35.0235,34.9842,34.9921,67000.0
2005-04-01 10:10:00,44.57,44.71,44.57,44.71,76500.0,34.9921,35.102,34.9921,35.102,76500.0
2005-04-01 10:20:00,44.7,44.71,44.65,44.69,51800.0,35.0941,35.102,35.0549,35.0863,51800.0
2005-04-01 10:30:00,44.68,44.68,44.61,44.61,39500.0,35.0784,35.0784,35.0235,35.0235,39500.0
2005-04-01 10:40:00,44.6,44.62,44.56,44.56,28100.0,35.0156,35.0313,34.9842,34.9842,28100.0
2005-04-01 10:50:00,44.56,44.56,44.52,44.52,84300.0,34.9842,34.9842,34.9528,34.9528,84300.0
2005-04-01 11:00:00,44.52,44.52,44.49,44.5,73700.0,34.9528,34.9528,34.9293,34.9371,73700.0
2005-04-01 11:10:00,44.51,44.57,44.46,44.46,58100.0,34.945,34.9921,34.9057,34.9057,58100.0
2005-04-01 11:20:00,44.46,44.57,44.46,44.55,17900.0,34.9057,34.9921,34.9057,34.9764,17900.0
2005-04-01 11:30:00,44.56,44.57,44.55,44.57,14200.0,34.9842,34.9921,34.9764,34.9921,14200.0
2005-04-01 11:40:00,44.58,44.69,44.57,44.62,39300.0,34.9999,35.0863,34.9921,35.0313,39300.0
2005-04-01 11:50:00,44.61,44.61,44.58,44.58,10700.0,35.0235,35.0235,34.9999,34.9999,10700.0
2005-04-01 12:00:00,44.58,44.58,44.55,44.55,21600.0,34.9999,34.9999,34.9764,34.9764,21600.0
2005-04-01 12:10:00,44.56,44.56,44.52,44.52,14200.0,34.9842,34.9842,34.9528,34.9528,14200.0
2005-04-01 12:20:00,44.52,44.53,44.51,44.51,16900.0,34.9528,34.9607,34.945,34.945,16900.0
2005-04-01 12:30:00,44.51,44.53,44.46,44.53,49500.0,34.945,34.9607,34.9057,34.9607,49500.0
2005-04-01 12:40:00,44.53,44.53,44.51,44.51,21300.0,34.9607,34.9607,34.945,34.945,21300.0
2005-04-01 12:50:00,44.52,44.52,44.45,44.45,24500.0,34.9528,34.9528,34.8979,34.8979,24500.0
2005-04-01 13:00:00,44.46,44.48,44.45,44.48,569000.0,34.9057,34.9214,34.8979,34.9214,569000.0
2005-04-01 13:10:00,44.49,44.5,44.47,44.48,31800.0,34.9293,34.9371,34.9136,34.9214,31800.0
2005-04-01 13:20:00,44.47,44.48,44.41,44.41,85300.0,34.9136,34.9214,34.8665,34.8665,85300.0
2005-04-01 13:30:00,44.4,44.41,44.25,44.26,57300.0,34.8586,34.8665,34.7408,34.7487,57300.0
2005-04-01 13:40:00,44.25,44.27,44.22,44.27,46200.0,34.7408,34.7565,34.7173,34.7565,46200.0
2005-04-01 13:50:00,44.28,44.36,44.28,44.28,60000.0,34.7644,34.8272,34.7644,34.7644,60000.0
2005-04-01 14:00:00,44.29,44.3,44.08,44.11,78000.0,34.7722,34.7801,34.6074,34.6309,78000.0
2005-04-01 14:10:00,44.09,44.43,44.09,44.43,26500.0,34.6152,34.8822,34.6152,34.8822,26500.0
2005-04-01 14:20:00,44.43,44.48,44.36,44.44,38700.0,34.8822,34.9214,34.8272,34.89,38700.0
2005-04-01 14:30:00,44.42,44.45,44.25,44.29,22600.0,34.8743,34.8979,34.7408,34.7722,22600.0
2005-04-01 14:40:00,44.29,44.29,44.07,44.18,36200.0,34.7722,34.7722,34.5995,34.6859,36200.0
2005-04-01 14:50:00,44.17,44.23,44.16,44.21,32300.0,34.678,34.7251,34.6702,34.7094,32300.0
2005-04-01 15:00:00,44.2,44.2,44.13,44.16,22000.0,34.7016,34.7016,34.6466,34.6702,22000.0
2005-04-01 15:10:00,44.15,44.19,44.13,44.19,34300.0,34.6623,34.6937,34.6466,34.6937,34300.0
2005-04-01 15:20:00,44.18,44.31,44.06,44.08,48600.0,34.6859,34.7879,34.5917,34.6074,48600.0
2005-04-01 15:30:00,44.08,44.18,44.06,44.18,24100.0,34.6074,34.6859,34.5917,34.6859,24100.0
2005-04-01 15:40:00,44.17,44.22,44.17,44.18,28600.0,34.678,34.7173,34.678,34.6859,28600.0
2005-04-01 15:50:00,44.18,44.27,44.17,44.27,37300.0,34.6859,34.7565,34.678,34.7565,37300.0
2005-04-04 09:30:00,43.99,43.99,43.99,43.99,43700.0,34.5367,34.5367,34.5367,34.5367,43700.0
2005-04-04 09:40:00,43.9,43.91,43.68,43.75,68700.0,34.4661,34.4739,34.2933,34.3483,68700.0
2005-04-04 09:50:00,43.72,43.72,43.5,43.67,50900.0,34.3247,34.3247,34.152,34.2855,50900.0
2005-04-04 10:00:00,43.67,43.67,43.47,43.48,10900.0,34.2855,34.2855,34.1285,34.1363,10900.0
2005-04-04 10:10:00,43.48,43.48,43.35,43.42,76800.0,34.1363,34.1363,34.0342,34.0892,76800.0
2005-04-04 10:20:00,43.4,43.41,43.38,43.4,5000.0,34.0735,34.0814,34.0578,34.0735,5000.0
2005-04-04 10:30:00,43.4,43.54,43.4,43.43,22000.0,34.0735,34.1834,34.0735,34.0971,22000.0
2005-04-04 10:40:00,43.47,43.48,43.41,43.48,10300.0,34.1285,34.1363,34.0814,34.1363,10300.0
2005-04-04 10:50:00,43.48,43.58,43.44,43.5,21700.0,34.1363,34.2148,34.1049,34.152,21700.0
2005-04-04 11:00:00,43.5,43.57,43.5,43.56,54700.0,34.152,34.207,34.152,34.1991,54700.0
2005-04-04 11:10:00,43.56,43.58,43.55,43.55,12900.0,34.1991,34.2148,34.1913,34.1913,12900.0
2005-04-04 11:20:00,43.55,43.55,43.26,43.29,45300.0,34.1913,34.1913,33.9636,33.9871,45300.0
2005-04-04 11:30:00,43.29,43.36,43.29,43.32,6300.0,33.9871,34.0421,33.9871,34.0107,6300.0
2005-04-04 11:40:00,43.32,43.37,43.32,43.34,3100.0,34.0107,34.0499,34.0107,34.0264,3100.0
2005-04-04 11:50:00,43.35,43.42,43.3,43.42,29300.0,34.0342,34.0892,33.995,34.0892,29300.0
2005-04-04 12:00:00,43.42,43.5,43.36,43.39,15100.0,34.0892,34.152,34.0421,34.0657,15100.0
2005-04-04 12:10:00,43.39,43.42,43.35,43.36,10900.0,34.0657,34.0892,34.0342,34.0421,10900.0
2005-04-04 12:20:00,43.4,43.4,43.27,43.28,23700.0,34.0735,34.0735,33.9714,33.9793,23700.0
2005-04-04 12:30:00,43.28,43.44,43.27,43.41,20200.0,33.9793,34.1049,33.9714,34.0814,20200.0
2005-04-04 12:40:00,43.42,43.45,43.3,43.32,28300.0,34.0892,34.1128,33.995,34.0107,28300.0
2005-04-04 12:50:00,43.35,43.38,43.26,43.36,16000.0,34.0342,34.0578,33.9636,34.0421,16000.0
2005-04-04 13:00:00,43.36,43.37,43.34,43.35,23200.0,34.0421,34.0499,34.0264,34.0342,23200.0
2005-04-04 13:10:00,43.34,43.37,43.26,43.3,21500.0,34.0264,34.0499,33.9636,33.995,21500.0
2005-04-04 13:20:00,43.31,43.32,43.18,43.22,33400.0,34.0028,34.0107,33.9008,33.9322,33400.0
2005-04-04 13:30:00,43.24,43.32,43.19,43.32,27000.0,33.9479,34.0107,33.9086,34.0107,27000.0
2005-04-04 13:40:00,43.31,43.45,43.31,43.36,31300.0,34.0028,34.1128,34.0028,34.0421,31300.0
2005-04-04 13:50:00,43.31,43.44,43.28,43.44,18500.0,34.0028,34.1049,33.9793,34.1049,18500.0
2005-04-04 14:00:00,43.44,43.53,43.44,43.51,66500.0,34.1049,34.1756,34.1049,34.1599,66500.0
2005-04-04 14:10:00,43.49,43.54,43.35,43.45,34700.0,34.1442,34.1834,34.0342,34.1128,34700.0
2005-04-04 14:20:00,43.46,43.6,43.46,43.56,24700.0,34.1206,34.2305,34.1206,34.1991,24700.0
2005-04-04 14:30:00,43.55,43.6,43.5,43.55,20400.0,34.1913,34.2305,34.152,34.1913,20400.0
2005-04-04 14:40:00,43.54,43.57,43.53,43.56,17500.0,34.1834,34.207,34.1756,34.1991,17500.0
2005-04-04 14:50:00,43.57,43.65,43.55,43.61,13900.0,34.207,34.2698,34.1913,34.2384,13900.0
2005-04-04 15:00:00,43.61,43.67,43.6,43.6,14800.0,34.2384,34.2855,34.2305,34.2305,14800.0
2005-04-04 15:10:00,43.55,43.56,43.43,43.51,44400.0,34.1913,34.1991,34.0971,34.1599,44400.0
2005-04-04 15:20:00,43.51,43.59,43.5,43.58,40600.0,34.1599,34.2227,34.152,34.2148,40600.0
2005-04-04 15:30:00,43.58,43.6,43.55,43.56,22000.0,34.2148,34.2305,34.1913,34.1991,22000.0
2005-04-04 15:40:00,43.6,43.6,43.5,43.56,28900.0,34.2305,34.2305,34.152,34.1991,28900.0
2005-04-04 15:50:00,43.55,43.6,43.54,43.56,60500.0,34.1913,34.2305,34.1834,34.1991,60500.0
2005-04-05 09:30:00,43.7,43.7,43.65,43.65,116400.0,34.309,34.309,34.2698,34.2698,116400.0
2005-04-05 09:40:00,43.65,43.7,43.65,43.7,20100.0,34.2698,34.309,34.2698,34.309,20100.0
2005-04-05 09:50:00,43.71,43.9,43.71,43.9,22500.0,34.3169,34.4661,34.3169,34.4661,22500.0
2005-04-05 10:00:00,43.89,44.01,43.89,43.98,10900.0,34.4582,34.5524,34.4582,34.5289,10900.0
2005-04-05 10:10:00,43.98,43.99,43.95,43.97,12300.0,34.5289,34.5367,34.5053,34.521,12300.0
2005-04-05 10:20:00,43.97,43.98,43.88,43.92,24900.0,34.521,34.5289,34.4504,34.4818,24900.0
2005-04-05 10:30:00,43.91,44.04,43.86,44.0,36200.0,34.4739,34.576,34.4347,34.5446,36200.0
2005-04-05 10:40:00,44.03,44.1,44.02,44.09,21500.0,34.5681,34.6231,34.5603,34.6152,21500.0
2005-04-05 10:50:00,44.09,44.21,44.09,44.19,68800.0,34.6152,34.7094,34.6152,34.6937,68800.0
2005-04-05 11:00:00,44.18,44.22,44.1,44.1,78000.0,34.6859,34.7173,34.6231,34.6231,78000.0
2005-04-05 11:10:00,44.1,44.14,44.1,44.14,11700.0,34.6231,34.6545,34.6231,34.6545,11700.0
2005-04-05 11:20:00,44.13,44.19,44.13,44.19,14700.0,34.6466,34.6937,34.6466,34.6937,14700.0
2005-04-05 11:30:00,44.2,44.25,44.2,44.24,22100.0,34.7016,34.7408,34.7016,34.733,22100.0
2005-04-05 11:40:00,44.25,44.25,44.2,44.23,57100.0,34.7408,34.7408,34.7016,34.7251,57100.0
2005-04-05 11:50:00,44.22,44.23,44.13,44.14,24300.0,34.7173,34.7251,34.6466,34.6545,24300.0
2005-04-05 12:00:00,44.13,44.13,44.06,44.08,7700.0,34.6466,34.6466,34.5917,34.6074,7700.0
2005-04-05 12:10:00,44.05,44.15,44.05,44.08,19000.0,34.5838,34.6623,34.5838,34.6074,19000.0
2005-04-05 12:20:00,44.11,44.12,44.07,44.08,7500.0,34.6309,34.6388,34.5995,34.6074,7500.0
2005-04-05 12:30:00,44.08,44.08,44.01,44.01,9400.0,34.6074,34.6074,34.5524,34.5524,9400.0
2005-04-05 12:40:00,44.03,44.04,44.03,44.04,4000.0,34.5681,34.576,34.5681,34.576,4000.0
2005-04-05 12:50:00,44.05,44.09,44.03,44.04,15200.0,34.5838,34.6152,34.5681,34.576,15200.0
2005-04-05 13:00:00,44.02,44.05,44.0,44.01,19300.0,34.5603,34.5838,34.5446,34.5524,19300.0
2005-04-05 13:10:00,44.03,44.08,44.02,44.08,26500.0,34.5681,34.6074,34.5603,34.6074,26500.0
2005-04-05 13:20:00,44.07,44.07,43.96,43.96,19500.0,34.5995,34.5995,34.5132,34.5132,19500.0
2005-04-05 13:30:00,43.97,44.02,43.97,44.0,14500.0,34.521,34.5603,34.521,34.5446,14500.0
2005-04-05 13:40:00,44.01,44.28,44.01,44.24,24700.0,34.5524,34.7644,34.5524,34.733,24700.0
2005-04-05 13:50:00,44.25,44.26,44.19,44.24,13000.0,34.7408,34.7487,34.6937,34.733,13000.0
2005-04-05 14:00:00,44.26,44.27,44.21,44.23,16900.0,34.7487,34.7565,34.7094,34.7251,16900.0
2005-04-05 14:10:00,44.23,44.23,44.0,44.04,26000.0,34.7251,34.7251,34.5446,34.576,26000.0
2005-04-05 14:20:00,44.04,44.08,44.02,44.04,17600.0,34.576,34.6074,34.5603,34.576,17600.0
2005-04-05 14:30:00,44.04,44.17,44.03,44.17,12700.0,34.576,34.678,34.5681,34.678,12700.0
2005-04-05 14:40:00,44.17,44.21,44.12,44.12,13700.0,34.678,34.7094,34.6388,34.6388,13700.0
2005-04-05 14:50:00,44.11,44.13,44.1,44.12,11400.0,34.6309,34.6466,34.6231,34.6388,11400.0
2005-04-05 15:00:00,44.11,44.11,44.07,44.09,9400.0,34.6309,34.6309,34.5995,34.6152,9400.0
2005-04-05 15:10:00,44.08,44.09,44.05,44.08,15000.0,34.6074,34.6152,34.5838,34.6074,15000.0
2005-04-05 15:20:00,44.08,44.1,44.06,44.09,9300.0,34.6074,34.6231,34.5917,34.6152,9300.0
2005-04-05 15:30:00,44.08,44.12,44.08,44.09,95100.0,34.6074,34.6388,34.6074,34.6152,95100.0
2005-04-05 15:40:00,44.09,44.12,44.07,44.08,24500.0,34.6152,34.6388,34.5995,34.6074,24500.0
2005-04-05 15:50:00,44.07,44.08,43.99,44.0,47000.0,34.5995,34.6074,34.5367,34.5446,47000.0
2005-04-06 09:30:00,44.26,44.34,44.25,44.34,14400.0,34.7487,34.8115,34.7408,34.8115,14400.0
2005-04-06 09:40:00,44.33,44.34,44.18,44.2,40900.0,34.8036,34.8115,34.6859,34.7016,40900.0
2005-04-06 09:50:00,44.2,44.26,44.2,44.22,16500.0,34.7016,34.7487,34.7016,34.7173,16500.0
2005-04-06 10:00:00,44.2,44.25,44.19,44.23,14700.0,34.7016,34.7408,34.6937,34.7251,14700.0
2005-04-06 10:10:00,44.22,44.3,44.22,44.3,19200.0,34.7173,34.7801,34.7173,34.7801,19200.0
2005-04-06 10:20:00,44.3,44.37,44.3,44.35,12800.0,34.7801,34.8351,34.7801,34.8194,12800.0
2005-04-06 10:30:00,44.35,44.41,44.34,44.38,31200.0,34.8194,34.8665,34.8115,34.8429,31200.0
2005-04-06 10:40:00,44.38,44.48,44.38,44.47,25600.0,34.8429,34.9214,34.8429,34.9136,25600.0
2005-04-06 10:50:00,44.46,44.49,44.46,44.49,11100.0,34.9057,34.9293,34.9057,34.9293,11100.0
2005-04-06 11:00:00,44.5,44.63,44.48,44.48,45100.0,34.9371,35.0392,34.9214,34.9214,45100.0
2005-04-06 11:10:00,44.47,44.54,44.46,44.53,15200.0,34.9136,34.9685,34.9057,34.9607,15200.0
2005-04-06 11:20:00,44.54,44.56,44.52,44.55,12900.0,34.9685,34.9842,34.9528,34.9764,12900.0
2005-04-06 11:30:00,44.54,44.55,44.51,44.52,4400.0,34.9685,34.9764,34.945,34.9528,4400.0
2005-04-06 11:40:00,44.52,44.53,44.49,44.5,10100.0,34.9528,34.9607,34.9293,34.9371,10100.0
2005-04-06 11:50:00,44.5,44.51,44.5,44.5,4400.0,34.9371,34.945,34.9371,34.9371,4400.0
2005-04-06 12:00:00,44.49,44.5,44.43,44.45,7000.0,34.9293,34.9371,34.8822,34.8979,7000.0
2005-04-06 12:10:00,44.45,44.48,44.45,44.47,8000.0,34.8979,34.9214,34.8979,34.9136,8000.0
2005-04-06 12:20:00,44.47,44.67,44.47,44.67,38400.0,34.9136,35.0706,34.9136,35.0706,38400.0
2005-04-06 12:30:00,44.67,44.73,44.63,44.73,18600.0,35.0706,35.1177,35.0392,35.1177,18600.0
2005-04-06 12:40:00,44.72,44.72,44.62,44.65,11300.0,35.1098,35.1098,35.0313,35.0549,11300.0
2005-04-06 12:50:00,44.64,44.65,44.57,44.65,8300.0,35.047,35.0549,34.9921,35.0549,8300.0
2005-04-06 13:00:00,44.65,44.72,44.64,44.7,9800.0,35.0549,35.1098,35.047,35.0941,9800.0
2005-04-06 13:10:00,44.7,44.7,44.65,44.65,19300.0,35.0941,35.0941,35.0549,35.0549,19300.0
2005-04-06 13:20:00,44.66,44.66,44.64,44.65,6100.0,35.0627,35.0627,35.047,35.0549,6100.0
2005-04-06 13:30:00,44.65,44.67,44.62,44.64,28200.0,35.0549,35.0706,35.0313,35.047,28200.0
2005-04-06 13:40:00,44.64,44.69,44.63,44.69,36400.0,35.047,35.0863,35.0392,35.0863,36400.0
2005-04-06 13:50:00,44.69,44.7,44.66,44.67,24700.0,35.0863,35.0941,35.0627,35.0706,24700.0
2005-04-06 14:00:00,44.67,44.7,44.66,44.69,12900.0,35.0706,35.0941,35.0627,35.0863,12900.0
2005-04-06 14:10:00,44.69,44.72,44.66,44.66,13100.0,35.0863,35.1098,35.0627,35.0627,13100.0
2005-04-06 14:20:00,44.66,44.75,44.66,44.75,26200.0,35.0627,35.1334,35.0627,35.1334,26200.0
2005-04-06 14:30:00,44.74,44.75,44.65,44.65,12300.0,35.1255,35.1334,35.0549,35.0549,12300.0
2005-04-06 14:40:00,44.64,44.68,44.63,44.68,11000.0,35.047,35.0784,35.0392,35.0784,11000.0
2005-04-06 14:50:00,44.67,44.68,44.66,44.66,7700.0,35.0706,35.0784,35.0627,35.0627,7700.0
2005-04-06 15:00:00,44.66,44.66,44.65,44.66,14900.0,35.0627,35.0627,35.0549,35.0627,14900.0
2005-04-06 15:10:00,44.67,44.68,44.65,44.66,14200.0,35.0706,35.0784,35.0549,35.0627,14200.0
2005-04-06 15:20:00,44.65,44.65,44.6,44.62,17200.0,35.0549,35.0549,35.0156,35.0313,17200.0
2005-04-06 15:30:00,44.63,44.74,44.63,44.7,37500.0,35.0392,35.1255,35.0392,35.0941,37500.0
2005-04-06 15:40:00,44.7,44.78,44.7,44.76,88600.0,35.0941,35.1569,35.0941,35.1412,88600.0
2005-04-06 15:50:00,44.75,44.76,44.55,44.56,47700.0,35.1334,35.1412,34.9764,34.9842,47700.0
2005-04-07 09:30:00,44.3,44.3,44.09,44.12,58700.0,34.7801,34.7801,34.6152,34.6388,58700.0
2005-04-07 09:40:00,44.1,44.1,43.85,43.89,127800.0,34.6231,34.6231,34.4268,34.4582,127800.0
2005-04-07 09:50:00,43.89,44.03,43.87,44.03,62400.0,34.4582,34.5681,34.4425,34.5681,62400.0
2005-04-07 10:00:00,44.02,44.04,43.87,43.89,93100.0,34.5603,34.576,34.4425,34.4582,93100.0
2005-04-07 10:10:00,43.9,44.0,43.85,44.0,83900.0,34.4661,34.5446,34.4268,34.5446,83900.0
2005-04-07 10:20:00,43.98,43.99,43.9,43.92,29500.0,34.5289,34.5367,34.4661,34.4818,29500.0
2005-04-07 10:30:00,43.93,43.95,43.93,43.95,52900.0,34.4896,34.5053,34.4896,34.5053,52900.0
2005-04-07 10:40:00,43.96,43.96,43.91,43.92,103500.0,34.5132,34.5132,34.4739,34.4818,103500.0
2005-04-07 10:50:00,43.93,43.95,43.9,43.9,65600.0,34.4896,34.5053,34.4661,34.4661,65600.0
2005-04-07 11:00:00,43.9,43.92,43.89,43.9,33900.0,34.4661,34.4818,34.4582,34.4661,33900.0
2005-04-07 11:10:00,43.91,43.92,43.9,43.92,8300.0,34.4739,34.4818,34.4661,34.4818,8300.0
2005-04-07 11:20:00,43.92,43.92,43.9,43.91,12700.0,34.4818,34.4818,34.4661,34.4739,12700.0
2005-04-07 11:30:00,43.91,44.0,43.9,44.0,14100.0,34.4739,34.5446,34.4661,34.5446,14100.0
2005-04-07 11:40:00,44.0,44.02,43.93,43.93,16100.0,34.5446,34.5603,34.4896,34.4896,16100.0
2005-04-07 11:50:00,43.92,43.98,43.91,43.98,6700.0,34.4818,34.5289,34.4739,34.5289,6700.0
2005-04-07 12:00:00,44.0,44.02,44.0,44.01,27100.0,34.5446,34.5603,34.5446,34.5524,27100.0
2005-04-07 12:10:00,44.02,44.05,44.0,44.05,25300.0,34.5603,34.5838,34.5446,34.5838,25300.0
2005-04-07 12:20:00,44.04,44.07,44.0,44.07,30600.0,34.576,34.5995,34.5446,34.5995,30600.0
2005-04-07 12:30:00,44.08,44.18,44.08,44.17,26700.0,34.6074,34.6859,34.6074,34.678,26700.0
2005-04-07 12:40:00,44.17,44.21,44.13,44.13,27900.0,34.678,34.7094,34.6466,34.6466,27900.0
2005-04-07 12:50:00,44.13,44.13,44.1,44.1,17100.0,34.6466,34.6466,34.6231,34.6231,17100.0
2005-04-07 13:00:00,44.1,44.12,44.04,44.05,21900.0,34.6231,34.6388,34.576,34.5838,21900.0
2005-04-07 13:10:00,44.05,44.06,44.03,44.06,10400.0,34.5838,34.5917,34.5681,34.5917,10400.0
2005-04-07 13:20:00,44.07,44.16,44.07,44.15,21900.0,34.5995,34.6702,34.5995,34.6623,21900.0
2005-04-07 13:30:00,44.15,44.29,44.15,44.28,51100.0,34.6623,34.7722,34.6623,34.7644,51100.0
2005-04-07 13:40:00,44.28,44.4,44.28,44.33,68400.0,34.7644,34.8586,34.7644,34.8036,68400.0
2005-04-07 13:50:00,44.32,44.32,44.27,44.3,11600.0,34.7958,34.7958,34.7565,34.7801,11600.0
2005-04-07 14:00:00,44.3,44.33,44.29,44.33,10500.0,34.7801,34.8036,34.7722,34.8036,10500.0
2005-04-07 14:10:00,44.33,44.34,44.24,44.24,34800.0,34.8036,34.8115,34.733,34.733,34800.0
2005-04-07 14:20:00,44.23,44.24,44.2,44.23,48000.0,34.7251,34.733,34.7016,34.7251,48000.0
2005-04-07 14:30:00,44.23,44.25,44.21,44.25,110000.0,34.7251,34.7408,34.7094,34.7408,110000.0
2005-04-07 14:40:00,44.28,44.37,44.28,44.35,67700.0,34.7644,34.8351,34.7644,34.8194,67700.0
2005-04-07 14:50:00,44.36,44.48,44.35,44.48,90100.0,34.8272,34.9214,34.8194,34.9214,90100.0
2005-04-07 15:00:00,44.47,44.48,44.41,44.48,17100.0,34.9136,34.9214,34.8665,34.9214,17100.0
2005-04-07 15:10:00,44.48,44.48,44.44,44.44,37300.0,34.9214,34.9214,34.89,34.89,37300.0
2005-04-07 15:20:00,44.44,44.5,44.39,44.49,93900.0,34.89,34.9371,34.8508,34.9293,93900.0
2005-04-07 15:30:00,44.49,44.71,44.49,44.65,136700.0,34.9293,35.102,34.9293,35.0549,136700.0
2005-04-07 15:40:00,44.66,44.69,44.66,44.69,45400.0,35.0627,35.0863,35.0627,35.0863,45400.0
2005-04-07 15:50:00,44.69,44.69,44.66,44.67,106600.0,35.0863,35.0863,35.0627,35.0706,106600.0
2005-04-08 09:30:00,45.03,45.18,44.92,44.92,41600.0,35.3532,35.471,35.2669,35.2669,41600.0
2005-04-08 09:40:00,44.9,44.9,44.78,44.85,34300.0,35.2512,35.2512,35.1569,35.2119,34300.0
2005-04-08 09:50:00,44.89,44.98,44.88,44.95,43600.0,35.2433,35.314,35.2355,35.2904,43600.0
2005-04-08 10:00:00,44.96,44.97,44.92,44.94,100000.0,35.2983,35.3061,35.2669,35.2826,100000.0
2005-04-08 10:10:00,44.93,44.94,44.83,44.88,75400.0,35.2747,35.2826,35.1962,35.2355,75400.0
2005-04-08 10:20:00,44.88,44.88,44.79,44.8,113400.0,35.2355,35.2355,35.1648,35.1726,113400.0
2005-04-08 10:30:00,44.8,44.8,44.77,44.77,133400.0,35.1726,35.1726,35.1491,35.1491,133400.0
2005-04-08 10:40:00,44.78,44.78,44.62,44.65,20900.0,35.1569,35.1569,35.0313,35.0549,20900.0
2005-04-08 10:50:00,44.66,44.68,44.65,44.67,98000.0,35.0627,35.0784,35.0549,35.0706,98000.0
2005-04-08 11:00:00,44.68,44.69,44.67,44.68,7700.0,35.0784,35.0863,35.0706,35.0784,7700.0
2005-04-08 11:10:00,44.68,44.75,44.68,44.75,17500.0,35.0784,35.1334,35.0784,35.1334,17500.0
2005-04-08 11:20:00,44.75,44.77,44.7,44.72,8500.0,35.1334,35.1491,35.0941,35.1098,8500.0
2005-04-08 11:30:00,44.73,44.73,44.65,44.72,23400.0,35.1177,35.1177,35.0549,35.1098,23400.0
2005-04-08 11:40:00,44.73,44.73,44.55,44.55,17500.0,35.1177,35.1177,34.9764,34.9764,17500.0
2005-04-08 11:50:00,44.55,44.55,44.49,44.5,22900.0,34.9764,34.9764,34.9293,34.9371,22900.0
2005-04-08 12:00:00,44.5,44.6,44.5,44.58,44800.0,34.9371,35.0156,34.9371,34.9999,44800.0
2005-04-08 12:10:00,44.58,44.62,44.58,44.6,4800.0,34.9999,35.0313,34.9999,35.0156,4800.0
2005-04-08 12:20:00,44.59,44.6,44.59,44.6,4500.0,35.0078,35.0156,35.0078,35.0156,4500.0
2005-04-08 12:30:00,44.6,44.6,44.58,44.58,12500.0,35.0156,35.0156,34.9999,34.9999,12500.0
2005-04-08 12:40:00,44.58,44.59,44.58,44.59,3500.0,34.9999,35.0078,34.9999,35.0078,3500.0
2005-04-08 12:50:00,44.58,44.59,44.52,44.53,8600.0,34.9999,35.0078,34.9528,34.9607,8600.0
2005-04-08 13:00:00,44.51,44.52,44.48,44.49,10600.0,34.945,34.9528,34.9214,34.9293,10600.0
2005-04-08 13:10:00,44.49,44.52,44.49,44.51,32700.0,34.9293,34.9528,34.9293,34.945,32700.0
2005-04-08 13:20:00,44.51,44.57,44.49,44.53,29000.0,34.945,34.9921,34.9293,34.9607,29000.0
2005-04-08 13:30:00,44.5,44.5,44.47,44.5,18800.0,34.9371,34.9371,34.9136,34.9371,18800.0
2005-04-08 13:40:00,44.5,44.5,44.48,44.5,34400.0,34.9371,34.9371,34.9214,34.9371,34400.0
2005-04-08 13:50:00,44.5,44.51,44.5,44.5,3400.0,34.9371,34.945,34.9371,34.9371,3400.0
2005-04-08 14:00:00,44.5,44.51,44.34,44.35,55600.0,34.9371,34.945,34.8115,34.8194,55600.0
2005-04-08 14:10:00,44.35,44.35,44.32,44.33,28900.0,34.8194,34.8194,34.7958,34.8036,28900.0
2005-04-08 14:20:00,44.33,44.39,44.33,44.39,20800.0,34.8036,34.8508,34.8036,34.8508,20800.0
2005-04-08 14:30:00,44.39,44.44,44.39,44.41,30400.0,34.8508,34.89,34.8508,34.8665,30400.0
2005-04-08 14:40:00,44.41,44.41,44.3,44.3,27700.0,34.8665,34.8665,34.7801,34.7801,27700.0
2005-04-08 14:50:00,44.31,44.31,44.21,44.21,20600.0,34.7879,34.7879,34.7094,34.7094,20600.0
2005-04-08 15:00:00,44.21,44.21,44.11,44.13,79500.0,34.7094,34.7094,34.6309,34.6466,79500.0
2005-04-08 15:10:00,44.13,44.13,43.96,44.0,90800.0,34.6466,34.6466,34.5132,34.5446,90800.0
2005-04-08 15:20:00,43.98,44.04,43.94,44.04,58100.0,34.5289,34.576,34.4975,34.576,58100.0
2005-04-08 15:30:00,44.04,44.07,44.02,44.05,54400.0,34.576,34.5995,34.5603,34.5838,54400.0
2005-04-08 15:40:00,44.05,44.07,44.02,44.07,67700.0,34.5838,34.5995,34.5603,34.5995,67700.0
2005-04-08 15:50:00,44.08,44.18,44.08,44.16,53500.0,34.6074,34.6859,34.6074,34.6702,53500.0
2005-04-11 09:30:00,44.25,44.51,44.25,44.27,32100.0,34.7408,34.945,34.7408,34.7565,32100.0
2005-04-11 09:40:00,44.26,44.37,44.21,44.22,97700.0,34.7487,34.8351,34.7094,34.7173,97700.0
2005-04-11 09:50:00,44.21,44.22,44.16,44.16,11300.0,34.7094,34.7173,34.6702,34.6702,11300.0
2005-04-11 10:00:00,44.06,44.11,44.02,44.09,6300.0,34.5917,34.6309,34.5603,34.6152,6300.0
2005-04-11 10:10:00,44.12,44.2,44.1,44.15,13900.0,34.6388,34.7016,34.6231,34.6623,13900.0
2005-04-11 10:20:00,44.15,44.28,44.15,44.27,28400.0,34.6623,34.7644,34.6623,34.7565,28400.0
2005-04-11 10:30:00,44.26,44.26,44.14,44.14,12700.0,34.7487,34.7487,34.6545,34.6545,12700.0
2005-04-11 10:40:00,44.14,44.16,44.13,44.15,9800.0,34.6545,34.6702,34.6466,34.6623,9800.0
2005-04-11 10:50:00,44.15,44.17,44.11,44.13,14500.0,34.6623,34.678,34.6309,34.6466,14500.0
2005-04-11 11:00:00,44.14,44.17,44.11,44.15,25500.0,34.6545,34.678,34.6309,34.6623,25500.0
2005-04-11 11:10:00,44.14,44.15,44.13,44.13,17800.0,34.6545,34.6623,34.6466,34.6466,17800.0
2005-04-11 11:20:00,44.14,44.16,44.12,44.16,14300.0,34.6545,34.6702,34.6388,34.6702,14300.0
2005-04-11 11:30:00,44.16,44.16,44.15,44.15,11200.0,34.6702,34.6702,34.6623,34.6623,11200.0
2005-04-11 11:40:00,44.16,44.16,44.13,44.14,7300.0,34.6702,34.6702,34.6466,34.6545,7300.0
2005-04-11 11:50:00,44.14,44.14,44.08,44.08,5400.0,34.6545,34.6545,34.6074,34.6074,5400.0
2005-04-11 12:00:00,44.09,44.15,44.09,44.1,9800.0,34.6152,34.6623,34.6152,34.6231,9800.0
2005-04-11 12:10:00,44.1,44.12,44.1,44.12,7800.0,34.6231,34.6388,34.6231,34.6388,7800.0
2005-04-11 12:20:00,44.11,44.12,44.08,44.12,5600.0,34.6309,34.6388,34.6074,34.6388,5600.0
2005-04-11 12:30:00,44.13,44.14,44.12,44.13,2800.0,34.6466,34.6545,34.6388,34.6466,2800.0
2005-04-11 12:40:00,44.14,44.16,44.14,44.15,1800.0,34.6545,34.6702,34.6545,34.6623,1800.0
2005-04-11 12:50:00,44.16,44.16,44.13,44.16,3400.0,34.6702,34.6702,34.6466,34.6702,3400.0
2005-04-11 13:00:00,44.17,44.17,44.15,44.15,4500.0,34.678,34.678,34.6623,34.6623,4500.0
2005-04-11 13:10:00,44.15,44.19,44.13,44.17,10700.0,34.6623,34.6937,34.6466,34.678,10700.0
2005-04-11 13:20:00,44.18,44.23,44.17,44.21,24100.0,34.6859,34.7251,34.678,34.7094,24100.0
2005-04-11 13:30:00,44.2,44.24,44.2,44.21,6100.0,34.7016,34.733,34.7016,34.7094,6100.0
2005-04-11 13:40:00,44.2,44.2,44.17,44.19,9300.0,34.7016,34.7016,34.678,34.6937,9300.0
2005-04-11 13:50:00,44.19,44.21,44.18,44.21,13000.0,34.6937,34.7094,34.6859,34.7094,13000.0
2005-04-11 14:00:00,44.25,44.25,44.2,44.21,30200.0,34.7408,34.7408,34.7016,34.7094,30200.0
2005-04-11 14:10:00,44.2,44.22,44.18,44.21,24500.0,34.7016,34.7173,34.6859,34.7094,24500.0
2005-04-11 14:20:00,44.21,44.22,44.2,44.22,12900.0,34.7094,34.7173,34.7016,34.7173,12900.0
2005-04-11 14:30:00,44.22,44.24,44.2,44.2,11500.0,34.7173,34.733,34.7016,34.7016,11500.0
2005-04-11 14:40:00,44.21,44.21,44.17,44.2,5800.0,34.7094,34.7094,34.678,34.7016,5800.0
2005-04-11 14:50:00,44.2,44.21,44.2,44.2,25700.0,34.7016,34.7094,34.7016,34.7016,25700.0
2005-04-11 15:00:00,44.2,44.24,44.2,44.22,30000.0,34.7016,34.733,34.7016,34.7173,30000.0
2005-04-11 15:10:00,44.21,44.21,44.16,44.18,12500.0,34.7094,34.7094,34.6702,34.6859,12500.0
2005-04-11 15:20:00,44.18,44.18,44.15,44.17,12100.0,34.6859,34.6859,34.6623,34.678,12100.0
2005-04-11 15:30:00,44.17,44.18,44.17,44.18,6300.0,34.678,34.6859,34.678,34.6859,6300.0
2005-04-11 15:40:00,44.18,44.21,44.17,44.2,17600.0,34.6859,34.7094,34.678,34.7016,17600.0
2005-04-11 15:50:00,44.18,44.24,44.18,44.22,22000.0,34.6859,34.733,34.6859,34.7173,22000.0
2005-04-12 09:30:00,44.21,44.22,44.1,44.11,52100.0,34.7094,34.7173,34.6231,34.6309,52100.0
2005-04-12 09:40:00,44.12,44.16,44.05,44.05,11100.0,34.6388,34.6702,34.5838,34.5838,11100.0
2005-04-12 09:50:00,44.05,44.05,43.91,43.95,29200.0,34.5838,34.5838,34.4739,34.5053,29200.0
2005-04-12 10:00:00,43.92,43.95,43.81,43.9,47900.0,34.4818,34.5053,34.3954,34.4661,47900.0
2005-04-12 10:10:00,43.9,43.95,43.86,43.86,42900.0,34.4661,34.5053,34.4347,34.4347,42900.0
2005-04-12 10:20:00,43.86,43.94,43.86,43.93,21800.0,34.4347,34.4975,34.4347,34.4896,21800.0
2005-04-12 10:30:00,43.98,43.98,43.85,43.88,10600.0,34.5289,34.5289,34.4268,34.4504,10600.0
2005-04-12 10:40:00,43.88,43.89,43.83,43.83,12000.0,34.4504,34.4582,34.4111,34.4111,12000.0
2005-04-12 10:50:00,43.84,43.84,43.8,43.83,10900.0,34.4189,34.4189,34.3875,34.4111,10900.0
2005-04-12 11:00:00,43.82,43.9,43.82,43.88,16600.0,34.4032,34.4661,34.4032,34.4504,16600.0
2005-04-12 11:10:00,43.88,43.88,43.82,43.85,9500.0,34.4504,34.4504,34.4032,34.4268,9500.0
2005-04-12 11:20:00,43.85,43.87,43.84,43.86,10500.0,34.4268,34.4425,34.4189,34.4347,10500.0
2005-04-12 11:30:00,43.86,43.86,43.76,43.77,78400.0,34.4347,34.4347,34.3561,34.364,78400.0
2005-04-12 11:40:00,43.77,43.77,43.73,43.76,61200.0,34.364,34.364,34.3326,34.3561,61200.0
2005-04-12 11:50:00,43.75,43.75,43.57,43.58,36900.0,34.3483,34.3483,34.207,34.2148,36900.0
2005-04-12 12:00:00,43.58,43.65,43.55,43.62,38000.0,34.2148,34.2698,34.1913,34.2462,38000.0
2005-04-12 12:10:00,43.66,43.71,43.63,43.7,9500.0,34.2776,34.3169,34.2541,34.309,9500.0
2005-04-12 12:20:00,43.69,43.7,43.68,43.69,4100.0,34.3012,34.309,34.2933,34.3012,4100.0
2005-04-12 12:30:00,43.7,43.71,43.69,43.7,16400.0,34.309,34.3169,34.3012,34.309,16400.0
2005-04-12 12:40:00,43.7,43.72,43.7,43.72,19700.0,34.309,34.3247,34.309,34.3247,19700.0
2005-04-12 12:50:00,43.72,43.72,43.69,43.7,20300.0,34.3247,34.3247,34.3012,34.309,20300.0
2005-04-12 13:00:00,43.7,43.7,43.69,43.7,27000.0,34.309,34.309,34.3012,34.309,27000.0
2005-04-12 13:10:00,43.69,43.71,43.69,43.71,19100.0,34.3012,34.3169,34.3012,34.3169,19100.0
2005-04-12 13:20:00,43.71,43.76,43.71,43.75,16000.0,34.3169,34.3561,34.3169,34.3483,16000.0
2005-04-12 13:30:00,43.75,43.75,43.66,43.7,9200.0,34.3483,34.3483,34.2776,34.309,9200.0
2005-04-12 13:40:00,43.7,43.71,43.61,43.62,9800.0,34.309,34.3169,34.2384,34.2462,9800.0
2005-04-12 13:50:00,43.63,43.71,43.63,43.7,12200.0,34.2541,34.3169,34.2541,34.309,12200.0
2005-04-12 14:00:00,43.68,43.7,43.65,43.69,27400.0,34.2933,34.309,34.2698,34.3012,27400.0
2005-04-12 14:10:00,43.69,43.76,43.69,43.76,28800.0,34.3012,34.3561,34.3012,34.3561,28800.0
2005-04-12 14:20:00,43.77,43.95,43.77,43.89,40100.0,34.364,34.5053,34.364,34.4582,40100.0
2005-04-12 14:30:00,43.87,43.91,43.82,43.91,37100.0,34.4425,34.4739,34.4032,34.4739,37100.0
2005-04-12 14:40:00,43.9,44.05,43.9,44.02,49300.0,34.4661,34.5838,34.4661,34.5603,49300.0
2005-04-12 14:50:00,44.0,44.08,43.99,44.06,23000.0,34.5446,34.6074,34.5367,34.5917,23000.0
2005-04-12 15:00:00,44.05,44.1,44.0,44.1,61800.0,34.5838,34.6231,34.5446,34.6231,61800.0
2005-04-12 15:10:00,44.13,44.2,44.09,44.1,78100.0,34.6466,34.7016,34.6152,34.6231,78100.0
2005-04-12 15:20:00,44.1,44.1,44.04,44.06,31400.0,34.6231,34.6231,34.576,34.5917,31400.0
2005-04-12 15:30:00,44.05,44.15,44.05,44.14,77500.0,34.5838,34.6623,34.5838,34.6545,77500.0
2005-04-12 15:40:00,44.14,44.14,44.04,44.08,41200.0,34.6545,34.6545,34.576,34.6074,41200.0
2005-04-12 15:50:00,44.08,44.28,44.04,44.28,100100.0,34.6074,34.7644,34.576,34.7644,100100.0
2005-04-13 09:30:00,44.25,44.38,44.25,44.38,37200.0,34.7408,34.8429,34.7408,34.8429,37200.0
2005-04-13 09:40:00,44.36,44.37,44.3,44.31,32600.0,34.8272,34.8351,34.7801,34.7879,32600.0
2005-04-13 09:50:00,44.3,44.31,44.1,44.11,13900.0,34.7801,34.7879,34.6231,34.6309,13900.0
2005-04-13 10:00:00,44.1,44.18,44.05,44.16,29300.0,34.6231,34.6859,34.5838,34.6702,29300.0
2005-04-13 10:10:00,44.17,44.2,44.13,44.15,35700.0,34.678,34.7016,34.6466,34.6623,35700.0
2005-04-13 10:20:00,44.15,44.15,44.08,44.08,462300.0,34.6623,34.6623,34.6074,34.6074,462300.0
2005-04-13 10:30:00,44.08,44.11,44.0,44.01,113200.0,34.6074,34.6309,34.5446,34.5524,113200.0
2005-04-13 10:40:00,44.02,44.06,43.99,44.0,78400.0,34.5603,34.5917,34.5367,34.5446,78400.0
2005-04-13 10:50:00,44.0,44.02,43.96,43.96,39200.0,34.5446,34.5603,34.5132,34.5132,39200.0
2005-04-13 11:00:00,43.95,43.96,43.8,43.8,54500.0,34.5053,34.5132,34.3875,34.3875,54500.0
2005-04-13 11:10:00,43.8,43.85,43.8,43.84,11700.0,34.3875,34.4268,34.3875,34.4189,11700.0
2005-04-13 11:20:00,43.84,43.85,43.79,43.8,26100.0,34.4189,34.4268,34.3797,34.3875,26100.0
2005-04-13 11:30:00,43.81,43.85,43.76,43.85,16800.0,34.3954,34.4268,34.3561,34.4268,16800.0
2005-04-13 11:40:00,43.85,43.85,43.83,43.84,35600.0,34.4268,34.4268,34.4111,34.4189,35600.0
2005-04-13 11:50:00,43.84,43.87,43.83,43.85,91400.0,34.4189,34.4425,34.4111,34.4268,91400.0
2005-04-13 12:00:00,43.85,43.89,43.85,43.89,19100.0,34.4268,34.4582,34.4268,34.4582,19100.0
2005-04-13 12:10:00,43.89,43.93,43.85,43.87,24200.0,34.4582,34.4896,34.4268,34.4425,24200.0
2005-04-13 12:20:00,43.85,43.95,43.84,43.94,19600.0,34.4268,34.5053,34.4189,34.4975,19600.0
2005-04-13 12:30:00,43.95,44.01,43.94,44.01,14800.0,34.5053,34.5524,34.4975,34.5524,14800.0
2005-04-13 12:40:00,44.01,44.03,43.98,44.03,88700.0,34.5524,34.5681,34.5289,34.5681,88700.0
2005-04-13 12:50:00,44.03,44.03,43.99,44.0,53500.0,34.5681,34.5681,34.5367,34.5446,53500.0
2005-04-13 13:00:00,44.01,44.14,44.0,44.11,93800.0,34.5524,34.6545,34.5446,34.6309,93800.0
2005-04-13 13:10:00,44.13,44.13,44.04,44.05,35200.0,34.6466,34.6466,34.576,34.5838,35200.0
2005-04-13 13:20:00,44.05,44.06,43.96,43.96,13400.0,34.5838,34.5917,34.5132,34.5132,13400.0
2005-04-13 13:30:00,43.95,43.96,43.91,43.92,22500.0,34.5053,34.5132,34.4739,34.4818,22500.0
2005-04-13 13:40:00,43.93,43.96,43.91,43.95,48400.0,34.4896,34.5132,34.4739,34.5053,48400.0
2005-04-13 13:50:00,43.95,43.95,43.93,43.95,15100.0,34.5053,34.5053,34.4896,34.5053,15100.0
2005-04-13 14:00:00,43.96,44.04,43.96,44.04,31900.0,34.5132,34.576,34.5132,34.576,31900.0
2005-04-13 14:10:00,44.04,44.04,43.99,44.01,41800.0,34.576,34.576,34.5367,34.5524,41800.0
2005-04-13 14:20:00,43.99,44.0,43.95,43.95,12000.0,34.5367,34.5446,34.5053,34.5053,12000.0
2005-04-13 14:30:00,43.95,43.96,43.91,43.93,12800.0,34.5053,34.5132,34.4739,34.4896,12800.0
2005-04-13 14:40:00,43.93,43.96,43.93,43.94,12000.0,34.4896,34.5132,34.4896,34.4975,12000.0
2005-04-13 14:50:00,43.94,43.95,43.92,43.93,30400.0,34.4975,34.5053,34.4818,34.4896,30400.0
2005-04-13 15:00:00,43.93,43.93,43.9,43.91,24100.0,34.4896,34.4896,34.4661,34.4739,24100.0
2005-04-13 15:10:00,43.89,43.89,43.8,43.8,18700.0,34.4582,34.4582,34.3875,34.3875,18700.0
2005-04-13 15:20:00,43.8,43.8,43.72,43.72,32300.0,34.3875,34.3875,34.3247,34.3247,32300.0
2005-04-13 15:30:00,43.72,43.73,43.71,43.73,35400.0,34.3247,34.3326,34.3169,34.3326,35400.0
2005-04-13 15:40:00,43.73,43.76,43.61,43.61,87200.0,34.3326,34.3561,34.2384,34.2384,87200.0
2005-04-13 15:50:00,43.61,43.86,43.6,43.8,99200.0,34.2384,34.4347,34.2305,34.3875,99200.0
2005-04-14 09:30:00,43.85,44.02,43.85,44.0,88200.0,34.4268,34.5603,34.4268,34.5446,88200.0
2005-04-14 09:40:00,44.01,44.01,43.92,43.92,107200.0,34.5524,34.5524,34.4818,34.4818,107200.0
2005-04-14 09:50:00,43.93,43.95,43.9,43.94,45500.0,34.4896,34.5053,34.4661,34.4975,45500.0
2005-04-14 10:00:00,43.91,44.0,43.9,43.94,37900.0,34.4739,34.5446,34.4661,34.4975,37900.0
2005-04-14 10:10:00,43.96,43.96,43.93,43.94,22200.0,34.5132,34.5132,34.4896,34.4975,22200.0
2005-04-14 10:20:00,43.94,44.0,43.92,44.0,30300.0,34.4975,34.5446,34.4818,34.5446,30300.0
2005-04-14 10:30:00,43.97,43.98,43.87,43.88,11000.0,34.521,34.5289,34.4425,34.4504,11000.0
2005-04-14 10:40:00,43.87,43.91,43.86,43.9,13400.0,34.4425,34.4739,34.4347,34.4661,13400.0
2005-04-14 10:50:00,43.9,44.01,43.9,44.0,89900.0,34.4661,34.5524,34.4661,34.5446,89900.0
2005-04-14 11:00:00,43.95,44.0,43.93,44.0,33500.0,34.5053,34.5446,34.4896,34.5446,33500.0
2005-04-14 11:10:00,44.0,44.0,43.97,44.0,46500.0,34.5446,34.5446,34.521,34.5446,46500.0
2005-04-14 11:20:00,43.98,43.99,43.97,43.98,6200.0,34.5289,34.5367,34.521,34.5289,6200.0
2005-04-14 11:30:00,43.98,43.98,43.95,43.98,57600.0,34.5289,34.5289,34.5053,34.5289,57600.0
2005-04-14 11:40:00,43.96,43.96,43.93,43.95,19200.0,34.5132,34.5132,34.4896,34.5053,19200.0
2005-04-14 11:50:00,43.94,43.95,43.92,43.95,33300.0,34.4975,34.5053,34.4818,34.5053,33300.0
2005-04-14 12:00:00,43.94,43.94,43.87,43.9,8100.0,34.4975,34.4975,34.4425,34.4661,8100.0
2005-04-14 12:10:00,43.85,43.88,43.78,43.78,4200.0,34.4268,34.4504,34.3718,34.3718,4200.0
2005-04-14 12:20:00,43.78,43.78,43.68,43.69,18500.0,34.3718,34.3718,34.2933,34.3012,18500.0
2005-04-14 12:30:00,43.69,43.73,43.69,43.71,9900.0,34.3012,34.3326,34.3012,34.3169,9900.0
2005-04-14 12:40:00,43.71,43.83,43.69,43.83,49100.0,34.3169,34.4111,34.3012,34.4111,49100.0
2005-04-14 12:50:00,43.83,43.84,43.77,43.8,7000.0,34.4111,34.4189,34.364,34.3875,7000.0
2005-04-14 13:00:00,43.81,43.86,43.79,43.8,22000.0,34.3954,34.4347,34.3797,34.3875,22000.0
2005-04-14 13:10:00,43.8,43.8,43.65,43.65,43200.0,34.3875,34.3875,34.2698,34.2698,43200.0
2005-04-14 13:20:00,43.65,43.66,43.4,43.4,63700.0,34.2698,34.2776,34.0735,34.0735,63700.0
2005-04-14 13:30:00,43.4,43.48,43.4,43.43,36700.0,34.0735,34.1363,34.0735,34.0971,36700.0
2005-04-14 13:40:00,43.44,43.45,43.42,43.42,28400.0,34.1049,34.1128,34.0892,34.0892,28400.0
2005-04-14 13:50:00,43.43,43.47,43.42,43.47,6900.0,34.0971,34.1285,34.0892,34.1285,6900.0
2005-04-14 14:00:00,43.47,43.47,43.4,43.43,13100.0,34.1285,34.1285,34.0735,34.0971,13100.0
2005-04-14 14:10:00,43.41,43.58,43.4,43.58,22900.0,34.0814,34.2148,34.0735,34.2148,22900.0
2005-04-14 14:20:00,43.56,43.57,43.5,43.54,148200.0,34.1991,34.207,34.152,34.1834,148200.0
2005-04-14 14:30:00,43.55,43.56,43.49,43.49,11400.0,34.1913,34.1991,34.1442,34.1442,11400.0
2005-04-14 14:40:00,43.5,43.52,43.46,43.52,8700.0,34.152,34.1677,34.1206,34.1677,8700.0
2005-04-14 14:50:00,43.5,43.53,43.47,43.47,12900.0,34.152,34.1756,34.1285,34.1285,12900.0
2005-04-14 15:00:00,43.45,43.46,43.39,43.39,20900.0,34.1128,34.1206,34.0657,34.0657,20900.0
2005-04-14 15:10:00,43.36,43.48,43.33,43.48,20700.0,34.0421,34.1363,34.0185,34.1363,20700.0
2005-04-14 15:20:00,43.48,43.49,43.39,43.46,10300.0,34.1363,34.1442,34.0657,34.1206,10300.0
2005-04-14 15:30:00,43.44,43.48,43.44,43.45,10100.0,34.1049,34.1363,34.1049,34.1128,10100.0
2005-04-14 15:40:00,43.45,43.45,43.37,43.4,26100.0,34.1128,34.1128,34.0499,34.0735,26100.0
2005-04-14 15:50:00,43.41,43.42,43.39,43.39,21000.0,34.0814,34.0892,34.0657,34.0657,21000.0
2005-04-15 09:30:00,43.23,43.23,43.0,43.0,163300.0,33.94,33.94,33.7595,33.7595,163300.0
2005-04-15 09:40:00,43.01,43.03,42.81,42.83,58900.0,33.7673,33.783,33.6103,33.626,58900.0
2005-04-15 09:50:00,42.87,43.0,42.86,42.96,37000.0,33.6574,33.7595,33.6495,33.7281,37000.0
2005-04-15 10:00:00,42.99,43.12,42.98,43.03,42100.0,33.7516,33.8537,33.7438,33.783,42100.0
2005-04-15 10:10:00,43.06,43.08,43.0,43.0,41600.0,33.8066,33.8223,33.7595,33.7595,41600.0
2005-04-15 10:20:00,42.99,43.0,42.96,42.99,187900.0,33.7516,33.7595,33.7281,33.7516,187900.0
2005-04-15 10:30:00,42.96,43.0,42.93,42.95,94700.0,33.7281,33.7595,33.7045,33.7202,94700.0
2005-04-15 10:40:00,42.96,42.96,42.9,42.9,17000.0,33.7281,33.7281,33.681,33.681,17000.0
2005-04-15 10:50:00,42.91,42.98,42.9,42.95,22400.0,33.6888,33.7438,33.681,33.7202,22400.0
2005-04-15 11:00:00,42.94,42.95,42.9,42.94,11200.0,33.7124,33.7202,33.681,33.7124,11200.0
2005-04-15 11:10:00,42.91,42.91,42.85,42.9,31100.0,33.6888,33.6888,33.6417,33.681,31100.0
2005-04-15 11:20:00,42.9,42.92,42.85,42.9,51800.0,33.681,33.6967,33.6417,33.681,51800.0
2005-04-15 11:30:00,42.9,42.92,42.83,42.83,13500.0,33.681,33.6967,33.626,33.626,13500.0
2005-04-15 11:40:00,42.83,42.84,42.64,42.68,9800.0,33.626,33.6338,33.4768,33.5082,9800.0
2005-04-15 11:50:00,42.68,42.75,42.56,42.72,31800.0,33.5082,33.5632,33.414,33.5396,31800.0
2005-04-15 12:00:00,42.71,42.73,42.62,42.7,46500.0,33.5318,33.5475,33.4611,33.5239,46500.0
2005-04-15 12:10:00,42.72,42.76,42.7,42.72,16500.0,33.5396,33.571,33.5239,33.5396,16500.0
2005-04-15 12:20:00,42.73,42.79,42.72,42.78,16500.0,33.5475,33.5946,33.5396,33.5867,16500.0
2005-04-15 12:30:00,42.79,42.84,42.72,42.84,31500.0,33.5946,33.6338,33.5396,33.6338,31500.0
2005-04-15 12:40:00,42.84,42.89,42.84,42.87,721600.0,33.6338,33.6731,33.6338,33.6574,721600.0
2005-04-15 12:50:00,42.87,42.87,42.75,42.75,79600.0,33.6574,33.6574,33.5632,33.5632,79600.0
2005-04-15 13:00:00,42.8,42.8,42.72,42.73,3200.0,33.6024,33.6024,33.5396,33.5475,3200.0
2005-04-15 13:10:00,42.72,42.8,42.72,42.75,12400.0,33.5396,33.6024,33.5396,33.5632,12400.0
2005-04-15 13:20:00,42.77,42.8,42.75,42.77,31300.0,33.5789,33.6024,33.5632,33.5789,31300.0
2005-04-15 13:30:00,42.78,42.79,42.75,42.79,9900.0,33.5867,33.5946,33.5632,33.5946,9900.0
2005-04-15 13:40:00,42.77,42.84,42.75,42.75,18400.0,33.5789,33.6338,33.5632,33.5632,18400.0
2005-04-15 13:50:00,42.76,42.77,42.73,42.73,10000.0,33.571,33.5789,33.5475,33.5475,10000.0
2005-04-15 14:00:00,42.74,42.77,42.73,42.76,7100.0,33.5553,33.5789,33.5475,33.571,7100.0
2005-04-15 14:10:00,42.76,42.8,42.76,42.8,36000.0,33.571,33.6024,33.571,33.6024,36000.0
2005-04-15 14:20:00,42.8,42.8,42.65,42.68,56100.0,33.6024,33.6024,33.4847,33.5082,56100.0
2005-04-15 14:30:00,42.68,42.78,42.67,42.72,64700.0,33.5082,33.5867,33.5004,33.5396,64700.0
2005-04-15 14:40:00,42.7,42.73,42.66,42.7,25000.0,33.5239,33.5475,33.4925,33.5239,25000.0
2005-04-15 14:50:00,42.7,42.72,42.66,42.72,15900.0,33.5239,33.5396,33.4925,33.5396,15900.0
2005-04-15 15:00:00,42.79,42.83,42.65,42.69,19400.0,33.5946,33.626,33.4847,33.5161,19400.0
2005-04-15 15:10:00,42.71,42.71,42.6,42.6,10900.0,33.5318,33.5318,33.4454,33.4454,10900.0
2005-04-15 15:20:00,42.61,42.64,42.6,42.6,63100.0,33.4533,33.4768,33.4454,33.4454,63100.0
2005-04-15 15:30:00,42.6,42.63,42.59,42.62,33900.0,33.4454,33.469,33.4376,33.4611,33900.0
2005-04-15 15:40:00,42.61,42.62,42.55,42.58,71900.0,33.4533,33.4611,33.4062,33.4297,71900.0
2005-04-15 15:50:00,42.58,42.69,42.57,42.63,55300.0,33.4297,33.5161,33.4219,33.469,55300.0
2005-04-18 09:30:00,42.5,42.58,42.31,42.52,93600.0,33.3669,33.4297,33.2177,33.3826,93600.0
2005-04-18 09:40:00,42.51,42.57,42.45,42.53,55400.0,33.3748,33.4219,33.3277,33.3905,55400.0
2005-04-18 09:50:00,42.54,42.7,42.53,42.68,63500.0,33.3983,33.5239,33.3905,33.5082,63500.0
2005-04-18 10:00:00,42.68,42.88,42.68,42.8,53400.0,33.5082,33.6652,33.5082,33.6024,53400.0
2005-04-18 10:10:00,42.78,42.88,42.64,42.7,95600.0,33.5867,33.6652,33.4768,33.5239,95600.0
2005-04-18 10:20:00,42.7,42.72,42.66,42.72,61500.0,33.5239,33.5396,33.4925,33.5396,61500.0
2005-04-18 10:30:00,42.74,42.78,42.7,42.7,30800.0,33.5553,33.5867,33.5239,33.5239,30800.0
2005-04-18 10:40:00,42.71,42.78,42.68,42.77,24900.0,33.5318,33.5867,33.5082,33.5789,24900.0
2005-04-18 10:50:00,42.76,42.89,42.7,42.89,26600.0,33.571,33.6731,33.5239,33.6731,26600.0
2005-04-18 11:00:00,42.91,42.96,42.8,42.82,19800.0,33.6888,33.7281,33.6024,33.6181,19800.0
2005-04-18 11:10:00,42.8,42.82,42.7,42.7,16800.0,33.6024,33.6181,33.5239,33.5239,16800.0
2005-04-18 11:20:00,42.67,42.74,42.67,42.68,11900.0,33.5004,33.5553,33.5004,33.5082,11900.0
2005-04-18 11:30:00,42.68,42.69,42.63,42.63,16700.0,33.5082,33.5161,33.469,33.469,16700.0
2005-04-18 11:40:00,42.63,42.66,42.58,42.59,19600.0,33.469,33.4925,33.4297,33.4376,19600.0
2005-04-18 11:50:00,42.57,42.6,42.51,42.53,130700.0,33.4219,33.4454,33.3748,33.3905,130700.0
2005-04-18 12:00:00,42.53,42.54,42.5,42.52,13900.0,33.3905,33.3983,33.3669,33.3826,13900.0
2005-04-18 12:10:00,42.52,42.55,42.52,42.55,8500.0,33.3826,33.4062,33.3826,33.4062,8500.0
2005-04-18 12:20:00,42.55,42.55,42.53,42.54,12200.0,33.4062,33.4062,33.3905,33.3983,12200.0
2005-04-18 12:30:00,42.53,42.61,42.53,42.61,21100.0,33.3905,33.4533,33.3905,33.4533,21100.0
2005-04-18 12:40:00,42.65,42.73,42.55,42.55,23900.0,33.4847,33.5475,33.4062,33.4062,23900.0
2005-04-18 12:50:00,42.56,42.75,42.54,42.69,16200.0,33.414,33.5632,33.3983,33.5161,16200.0
2005-04-18 13:00:00,42.69,42.77,42.69,42.69,15600.0,33.5161,33.5789,33.5161,33.5161,15600.0
2005-04-18 13:10:00,42.68,42.68,42.52,42.53,12900.0,33.5082,33.5082,33.3826,33.3905,12900.0
2005-04-18 13:20:00,42.53,42.65,42.53,42.6,15300.0,33.3905,33.4847,33.3905,33.4454,15300.0
2005-04-18 13:30:00,42.59,42.6,42.55,42.6,15800.0,33.4376,33.4454,33.4062,33.4454,15800.0
2005-04-18 13:40:00,42.6,42.65,42.53,42.65,15800.0,33.4454,33.4847,33.3905,33.4847,15800.0
2005-04-18 13:50:00,42.65,42.71,42.65,42.68,10900.0,33.4847,33.5318,33.4847,33.5082,10900.0
2005-04-18 14:00:00,42.67,42.71,42.65,42.68,15500.0,33.5004,33.5318,33.4847,33.5082,15500.0
2005-04-18 14:10:00,42.67,42.67,42.55,42.56,17200.0,33.5004,33.5004,33.4062,33.414,17200.0
2005-04-18 14:20:00,42.56,42.59,42.53,42.53,27200.0,33.414,33.4376,33.3905,33.3905,27200.0
2005-04-18 14:30:00,42.51,42.54,42.46,42.49,21600.0,33.3748,33.3983,33.3355,33.3591,21600.0
2005-04-18 14:40:00,42.48,42.48,42.39,42.4,21200.0,33.3512,33.3512,33.2805,33.2884,21200.0
2005-04-18 14:50:00,42.4,42.44,42.35,42.35,26200.0,33.2884,33.3198,33.2491,33.2491,26200.0
2005-04-18 15:00:00,42.35,42.38,42.25,42.27,34500.0,33.2491,33.2727,33.1706,33.1863,34500.0
2005-04-18 15:10:00,42.27,42.3,42.26,42.29,29200.0,33.1863,33.2099,33.1785,33.202,29200.0
2005-04-18 15:20:00,42.29,42.31,42.24,42.26,38100.0,33.202,33.2177,33.1628,33.1785,38100.0
2005-04-18 15:30:00,42.27,42.31,42.07,42.09,68500.0,33.1863,33.2177,33.0293,33.045,68500.0
2005-04-18 15:40:00,42.09,42.09,42.0,42.04,89000.0,33.045,33.045,32.9744,33.0058,89000.0
2005-04-18 15:50:00,42.03,42.04,41.97,42.0,163000.0,32.9979,33.0058,32.9508,32.9744,163000.0
2005-04-19 09:30:00,42.0,42.1,41.88,41.92,100700.0,32.9744,33.0529,32.8801,32.9115,100700.0
2005-04-19 09:40:00,41.95,42.0,41.92,41.96,61100.0,32.9351,32.9744,32.9115,32.943,61100.0
2005-04-19 09:50:00,41.95,42.15,41.93,42.02,120900.0,32.9351,33.0921,32.9194,32.9901,120900.0
2005-04-19 10:00:00,42.02,42.13,42.01,42.11,23300.0,32.9901,33.0764,32.9822,33.0607,23300.0
2005-04-19 10:10:00,42.09,42.15,42.09,42.12,97000.0,33.045,33.0921,33.045,33.0686,97000.0
2005-04-19 10:20:00,42.13,42.25,42.12,42.2,33400.0,33.0764,33.1706,33.0686,33.1314,33400.0
2005-04-19 10:30:00,42.17,42.2,42.1,42.2,82900.0,33.1078,33.1314,33.0529,33.1314,82900.0
2005-04-19 10:40:00,42.2,42.22,42.13,42.17,62600.0,33.1314,33.1471,33.0764,33.1078,62600.0
2005-04-19 10:50:00,42.17,42.24,42.17,42.22,8900.0,33.1078,33.1628,33.1078,33.1471,8900.0
2005-04-19 11:00:00,42.23,42.3,42.22,42.25,28200.0,33.1549,33.2099,33.1471,33.1706,28200.0
2005-04-19 11:10:00,42.25,42.25,42.12,42.17,65900.0,33.1706,33.1706,33.0686,33.1078,65900.0
2005-04-19 11:20:00,42.18,42.26,42.17,42.19,29400.0,33.1157,33.1785,33.1078,33.1235,29400.0
2005-04-19 11:30:00,42.19,42.22,42.16,42.2,17500.0,33.1235,33.1471,33.1,33.1314,17500.0
2005-04-19 11:40:00,42.2,42.2,42.13,42.13,8900.0,33.1314,33.1314,33.0764,33.0764,8900.0
2005-04-19 11:50:00,42.14,42.14,42.1,42.12,18500.0,33.0843,33.0843,33.0529,33.0686,18500.0
2005-04-19 12:00:00,42.12,42.18,42.11,42.13,12200.0,33.0686,33.1157,33.0607,33.0764,12200.0
2005-04-19 12:10:00,42.15,42.16,42.13,42.13,6100.0,33.0921,33.1,33.0764,33.0764,6100.0
2005-04-19 12:20:00,42.13,42.13,42.06,42.1,60000.0,33.0764,33.0764,33.0215,33.0529,60000.0
2005-04-19 12:30:00,42.1,42.14,42.1,42.14,7300.0,33.0529,33.0843,33.0529,33.0843,7300.0
2005-04-19 12:40:00,42.15,42.17,42.15,42.15,10800.0,33.0921,33.1078,33.0921,33.0921,10800.0
2005-04-19 12:50:00,42.15,42.15,42.11,42.14,6200.0,33.0921,33.0921,33.0607,33.0843,6200.0
2005-04-19 13:00:00,42.14,42.15,42.1,42.1,17700.0,33.0843,33.0921,33.0529,33.0529,17700.0
2005-04-19 13:10:00,42.09,42.09,42.05,42.05,10500.0,33.045,33.045,33.0136,33.0136,10500.0
2005-04-19 13:20:00,42.05,42.05,41.95,42.0,68100.0,33.0136,33.0136,32.9351,32.9744,68100.0
2005-04-19 13:30:00,42.0,42.08,42.0,42.07,12000.0,32.9744,33.0372,32.9744,33.0293,12000.0
2005-04-19 13:40:00,42.08,42.1,41.98,42.1,33900.0,33.0372,33.0529,32.9587,33.0529,33900.0
2005-04-19 13:50:00,42.1,42.1,42.02,42.08,33600.0,33.0529,33.0529,32.9901,33.0372,33600.0
2005-04-19 14:00:00,42.08,42.15,42.02,42.14,17600.0,33.0372,33.0921,32.9901,33.0843,17600.0
2005-04-19 14:10:00,42.13,42.14,42.13,42.13,14600.0,33.0764,33.0843,33.0764,33.0764,14600.0
2005-04-19 14:20:00,42.14,42.14,42.01,42.03,32000.0,33.0843,33.0843,32.9822,32.9979,32000.0
2005-04-19 14:30:00,42.04,42.09,42.04,42.08,6100.0,33.0058,33.045,33.0058,33.0372,6100.0
2005-04-19 14:40:00,42.07,42.08,42.0,42.08,79000.0,33.0293,33.0372,32.9744,33.0372,79000.0
2005-04-19 14:50:00,42.09,42.09,42.01,42.04,128600.0,33.045,33.045,32.9822,33.0058,128600.0
2005-04-19 15:00:00,42.03,42.07,42.02,42.05,15800.0,32.9979,33.0293,32.9901,33.0136,15800.0
2005-04-19 15:10:00,42.05,42.05,42.0,42.02,95600.0,33.0136,33.0136,32.9744,32.9901,95600.0
2005-04-19 15:20:00,42.01,42.03,41.92,41.99,80800.0,32.9822,32.9979,32.9115,32.9665,80800.0
2005-04-19 15:30:00,41.99,42.0,41.98,42.0,20300.0,32.9665,32.9744,32.9587,32.9744,20300.0
2005-04-19 15:40:00,42.0,42.0,41.95,41.96,14600.0,32.9744,32.9744,32.9351,32.943,14600.0
2005-04-19 15:50:00,41.96,42.01,41.93,41.99,73200.0,32.943,32.9822,32.9194,32.9665,73200.0
2005-04-20 09:30:00,42.15,42.29,42.15,42.25,82200.0,33.0921,33.202,33.0921,33.1706,82200.0
2005-04-20 09:40:00,42.24,42.25,42.14,42.19,126300.0,33.1628,33.1706,33.0843,33.1235,126300.0
2005-04-20 09:50:00,42.19,42.23,42.14,42.14,90300.0,33.1235,33.1549,33.0843,33.0843,90300.0
2005-04-20 10:00:00,42.14,42.25,42.1,42.25,36500.0,33.0843,33.1706,33.0529,33.1706,36500.0
2005-04-20 10:10:00,42.25,42.38,42.25,42.38,23600.0,33.1706,33.2727,33.1706,33.2727,23600.0
2005-04-20 10:20:00,42.38,42.5,42.35,42.49,113500.0,33.2727,33.3669,33.2491,33.3591,113500.0
2005-04-20 10:30:00,42.46,42.55,42.41,42.43,158500.0,33.3355,33.4062,33.2963,33.312,158500.0
2005-04-20 10:40:00,42.47,42.49,42.31,42.32,110500.0,33.3434,33.3591,33.2177,33.2256,110500.0
2005-04-20 10:50:00,42.33,42.38,42.33,42.34,52800.0,33.2334,33.2727,33.2334,33.2413,52800.0
2005-04-20 11:00:00,42.36,42.37,42.29,42.29,28100.0,33.257,33.2648,33.202,33.202,28100.0
2005-04-20 11:10:00,42.3,42.3,42.04,42.08,42300.0,33.2099,33.2099,33.0058,33.0372,42300.0
2005-04-20 11:20:00,42.06,42.07,42.0,42.0,98300.0,33.0215,33.0293,32.9744,32.9744,98300.0
2005-04-20 11:30:00,42.0,42.05,41.98,41.98,34500.0,32.9744,33.0136,32.9587,32.9587,34500.0
2005-04-20 11:40:00,41.99,42.01,41.96,41.96,64200.0,32.9665,32.9822,32.943,32.943,64200.0
2005-04-20 11:50:00,41.96,42.0,41.96,42.0,29000.0,32.943,32.9744,32.943,32.9744,29000.0
2005-04-20 12:00:00,42.0,42.0,41.96,41.98,12400.0,32.9744,32.9744,32.943,32.9587,12400.0
2005-04-20 12:10:00,41.99,42.0,41.99,41.99,11400.0,32.9665,32.9744,32.9665,32.9665,11400.0
2005-04-20 12:20:00,41.99,42.0,41.97,41.98,27000.0,32.9665,32.9744,32.9508,32.9587,27000.0
2005-04-20 12:30:00,41.98,42.0,41.98,41.98,9800.0,32.9587,32.9744,32.9587,32.9587,9800.0
2005-04-20 12:40:00,41.99,42.0,41.94,41.95,21700.0,32.9665,32.9744,32.9273,32.9351,21700.0
2005-04-20 12:50:00,41.96,41.97,41.95,41.96,7600.0,32.943,32.9508,32.9351,32.943,7600.0
2005-04-20 13:00:00,41.96,41.97,41.96,41.97,6900.0,32.943,32.9508,32.943,32.9508,6900.0
2005-04-20 13:10:00,41.97,41.97,41.95,41.97,85900.0,32.9508,32.9508,32.9351,32.9508,85900.0
2005-04-20 13:20:00,41.96,41.96,41.95,41.96,17700.0,32.943,32.943,32.9351,32.943,17700.0
2005-04-20 13:30:00,41.96,41.96,41.85,41.87,6600.0,32.943,32.943,32.8566,32.8723,6600.0
2005-04-20 13:40:00,41.88,41.95,41.88,41.94,7000.0,32.8801,32.9351,32.8801,32.9273,7000.0
2005-04-20 13:50:00,41.95,41.95,41.9,41.91,21300.0,32.9351,32.9351,32.8958,32.9037,21300.0
2005-04-20 14:00:00,41.91,41.91,41.78,41.81,23300.0,32.9037,32.9037,32.8016,32.8252,23300.0
2005-04-20 14:10:00,41.81,41.92,41.81,41.92,68400.0,32.8252,32.9115,32.8252,32.9115,68400.0
2005-04-20 14:20:00,41.92,41.92,41.88,41.89,11300.0,32.9115,32.9115,32.8801,32.888,11300.0
2005-04-20 14:30:00,41.88,42.0,41.88,42.0,32200.0,32.8801,32.9744,32.8801,32.9744,32200.0
2005-04-20 14:40:00,42.0,42.04,41.95,42.03,89700.0,32.9744,33.0058,32.9351,32.9979,89700.0
2005-04-20 14:50:00,42.04,42.07,41.99,41.99,45800.0,33.0058,33.0293,32.9665,32.9665,45800.0
2005-04-20 15:00:00,42.0,42.01,41.98,42.01,163000.0,32.9744,32.9822,32.9587,32.9822,163000.0
2005-04-20 15:10:00,42.01,42.02,41.99,42.0,42400.0,32.9822,32.9901,32.9665,32.9744,42400.0
2005-04-20 15:20:00,42.0,42.01,41.93,41.95,81000.0,32.9744,32.9822,32.9194,32.9351,81000.0
2005-04-20 15:30:00,41.92,41.95,41.91,41.93,38500.0,32.9115,32.9351,32.9037,32.9194,38500.0
2005-04-20 15:40:00,41.94,42.05,41.93,42.02,227600.0,32.9273,33.0136,32.9194,32.9901,227600.0
2005-04-20 15:50:00,42.02,42.1,42.0,42.04,534600.0,32.9901,33.0529,32.9744,33.0058,534600.0
2005-04-21 09:30:00,43.57,43.65,43.2,43.3,302000.0,34.207,34.2698,33.9165,33.995,302000.0
2005-04-21 09:40:00,43.29,43.5,43.0,43.1,251600.0,33.9871,34.152,33.7595,33.838,251600.0
2005-04-21 09:50:00,43.11,43.2,43.01,43.2,148900.0,33.8458,33.9165,33.7673,33.9165,148900.0
2005-04-21 10:00:00,43.16,43.2,43.05,43.1,60900.0,33.8851,33.9165,33.7987,33.838,60900.0
2005-04-21 10:10:00,43.1,43.15,43.0,43.01,159400.0,33.838,33.8772,33.7595,33.7673,159400.0
2005-04-21 10:20:00,43.01,43.05,42.9,43.03,108100.0,33.7673,33.7987,33.681,33.783,108100.0
2005-04-21 10:30:00,43.04,43.04,42.91,42.94,59300.0,33.7909,33.7909,33.6888,33.7124,59300.0
2005-04-21 10:40:00,42.95,42.95,42.87,42.89,44300.0,33.7202,33.7202,33.6574,33.6731,44300.0
2005-04-21 10:50:00,42.88,42.92,42.7,42.73,64800.0,33.6652,33.6967,33.5239,33.5475,64800.0
2005-04-21 11:00:00,42.73,42.81,42.65,42.8,47600.0,33.5475,33.6103,33.4847,33.6024,47600.0
2005-04-21 11:10:00,42.77,42.78,42.7,42.7,32500.0,33.5789,33.5867,33.5239,33.5239,32500.0
2005-04-21 11:20:00,42.69,42.87,42.66,42.87,56700.0,33.5161,33.6574,33.4925,33.6574,56700.0
2005-04-21 11:30:00,42.87,42.94,42.75,42.9,159300.0,33.6574,33.7124,33.5632,33.681,159300.0
2005-04-21 11:40:00,42.9,43.04,42.79,42.98,222600.0,33.681,33.7909,33.5946,33.7438,222600.0
2005-04-21 11:50:00,42.99,43.01,42.94,43.0,66200.0,33.7516,33.7673,33.7124,33.7595,66200.0
2005-04-21 12:00:00,43.0,43.03,42.97,42.99,104200.0,33.7595,33.783,33.7359,33.7516,104200.0
2005-04-21 12:10:00,43.0,43.0,42.96,42.98,21200.0,33.7595,33.7595,33.7281,33.7438,21200.0
2005-04-21 12:20:00,43.0,43.0,42.93,42.98,73800.0,33.7595,33.7595,33.7045,33.7438,73800.0
2005-04-21 12:30:00,42.98,43.03,42.96,42.96,61400.0,33.7438,33.783,33.7281,33.7281,61400.0
2005-04-21 12:40:00,42.95,43.0,42.92,43.0,10200.0,33.7202,33.7595,33.6967,33.7595,10200.0
2005-04-21 12:50:00,43.0,43.01,42.96,43.0,43300.0,33.7595,33.7673,33.7281,33.7595,43300.0
2005-04-21 13:00:00,42.99,43.0,42.94,42.94,42700.0,33.7516,33.7595,33.7124,33.7124,42700.0
2005-04-21 13:10:00,42.96,43.0,42.96,42.97,28200.0,33.7281,33.7595,33.7281,33.7359,28200.0
2005-04-21 13:20:00,42.96,42.97,42.96,42.97,54600.0,33.7281,33.7359,33.7281,33.7359,54600.0
2005-04-21 13:30:00,42.96,43.0,42.95,42.98,34900.0,33.7281,33.7595,33.7202,33.7438,34900.0
2005-04-21 13:40:00,42.98,43.03,42.98,43.03,99800.0,33.7438,33.783,33.7438,33.783,99800.0
2005-04-21 13:50:00,43.03,43.04,43.0,43.01,74400.0,33.783,33.7909,33.7595,33.7673,74400.0
2005-04-21 14:00:00,43.01,43.02,42.98,42.99,86400.0,33.7673,33.7752,33.7438,33.7516,86400.0
2005-04-21 14:10:00,42.99,43.03,42.99,43.02,172700.0,33.7516,33.783,33.7516,33.7752,172700.0
2005-04-21 14:20:00,43.01,43.05,43.0,43.01,84400.0,33.7673,33.7987,33.7595,33.7673,84400.0
2005-04-21 14:30:00,43.01,43.09,43.0,43.02,51600.0,33.7673,33.8301,33.7595,33.7752,51600.0
2005-04-21 14:40:00,43.02,43.03,42.97,43.03,77700.0,33.7752,33.783,33.7359,33.783,77700.0
2005-04-21 14:50:00,43.03,43.21,43.03,43.12,187500.0,33.783,33.9243,33.783,33.8537,187500.0
2005-04-21 15:00:00,43.12,43.38,43.11,43.25,154700.0,33.8537,34.0578,33.8458,33.9557,154700.0
2005-04-21 15:10:00,43.24,43.48,43.22,43.46,83200.0,33.9479,34.1363,33.9322,34.1206,83200.0
2005-04-21 15:20:00,43.47,43.62,43.4,43.53,84100.0,34.1285,34.2462,34.0735,34.1756,84100.0
2005-04-21 15:30:00,43.53,43.57,43.46,43.46,88700.0,34.1756,34.207,34.1206,34.1206,88700.0
2005-04-21 15:40:00,43.46,43.47,43.34,43.34,67900.0,34.1206,34.1285,34.0264,34.0264,67900.0
2005-04-21 15:50:00,43.33,43.4,43.24,43.24,145300.0,34.0185,34.0735,33.9479,33.9479,145300.0
2005-04-22 09:30:00,43.4,43.5,43.36,43.45,37200.0,34.0735,34.152,34.0421,34.1128,37200.0
2005-04-22 09:40:00,43.45,43.46,43.2,43.21,44100.0,34.1128,34.1206,33.9165,33.9243,44100.0
2005-04-22 09:50:00,43.21,43.37,43.21,43.33,13400.0,33.9243,34.0499,33.9243,34.0185,13400.0
2005-04-22 10:00:00,43.32,43.38,43.29,43.36,15400.0,34.0107,34.0578,33.9871,34.0421,15400.0
2005-04-22 10:10:00,43.35,43.46,43.32,43.42,47300.0,34.0342,34.1206,34.0107,34.0892,47300.0
2005-04-22 10:20:00,43.4,43.5,43.4,43.44,29200.0,34.0735,34.152,34.0735,34.1049,29200.0
2005-04-22 10:30:00,43.46,43.46,43.31,43.32,33400.0,34.1206,34.1206,34.0028,34.0107,33400.0
2005-04-22 10:40:00,43.31,43.45,43.23,43.34,61400.0,34.0028,34.1128,33.94,34.0264,61400.0
2005-04-22 10:50:00,43.32,43.34,43.25,43.28,31700.0,34.0107,34.0264,33.9557,33.9793,31700.0
2005-04-22 11:00:00,43.27,43.29,43.25,43.25,61600.0,33.9714,33.9871,33.9557,33.9557,61600.0
2005-04-22 11:10:00,43.24,43.28,43.22,43.25,103000.0,33.9479,33.9793,33.9322,33.9557,103000.0
2005-04-22 11:20:00,43.25,43.33,43.22,43.33,43400.0,33.9557,34.0185,33.9322,34.0185,43400.0
2005-04-22 11:30:00,43.32,43.35,43.28,43.3,66200.0,34.0107,34.0342,33.9793,33.995,66200.0
2005-04-22 11:40:00,43.3,43.3,43.25,43.28,33000.0,33.995,33.995,33.9557,33.9793,33000.0
2005-04-22 11:50:00,43.27,43.28,43.15,43.18,112400.0,33.9714,33.9793,33.8772,33.9008,112400.0
2005-04-22 12:00:00,43.18,43.18,43.03,43.07,20900.0,33.9008,33.9008,33.783,33.8144,20900.0
2005-04-22 12:10:00,43.07,43.08,42.99,43.02,35300.0,33.8144,33.8223,33.7516,33.7752,35300.0
2005-04-22 12:20:00,43.01,43.03,43.0,43.02,31200.0,33.7673,33.783,33.7595,33.7752,31200.0
2005-04-22 12:30:00,43.0,43.07,42.98,43.06,19800.0,33.7595,33.8144,33.7438,33.8066,19800.0
2005-04-22 12:40:00,43.07,43.13,43.0,43.0,47900.0,33.8144,33.8615,33.7595,33.7595,47900.0
2005-04-22 12:50:00,43.0,43.04,42.82,42.85,45000.0,33.7595,33.7909,33.6181,33.6417,45000.0
2005-04-22 13:00:00,42.85,42.9,42.8,42.8,45800.0,33.6417,33.681,33.6024,33.6024,45800.0
2005-04-22 13:10:00,42.85,42.85,42.78,42.78,20600.0,33.6417,33.6417,33.5867,33.5867,20600.0
2005-04-22 13:20:00,42.79,42.88,42.78,42.8,59500.0,33.5946,33.6652,33.5867,33.6024,59500.0
2005-04-22 13:30:00,42.8,42.87,42.79,42.87,42900.0,33.6024,33.6574,33.5946,33.6574,42900.0
2005-04-22 13:40:00,42.88,42.96,42.88,42.96,64600.0,33.6652,33.7281,33.6652,33.7281,64600.0
2005-04-22 13:50:00,42.97,43.02,42.85,42.85,90300.0,33.7359,33.7752,33.6417,33.6417,90300.0
2005-04-22 14:00:00,42.85,42.85,42.81,42.81,56300.0,33.6417,33.6417,33.6103,33.6103,56300.0
2005-04-22 14:10:00,42.82,42.85,42.81,42.83,10100.0,33.6181,33.6417,33.6103,33.626,10100.0
2005-04-22 14:20:00,42.82,42.82,42.75,42.78,32500.0,33.6181,33.6181,33.5632,33.5867,32500.0
2005-04-22 14:30:00,42.78,42.79,42.58,42.58,81700.0,33.5867,33.5946,33.4297,33.4297,81700.0
2005-04-22 14:40:00,42.58,42.59,42.27,42.31,101000.0,33.4297,33.4376,33.1863,33.2177,101000.0
2005-04-22 14:50:00,42.3,42.4,42.29,42.35,305600.0,33.2099,33.2884,33.202,33.2491,305600.0
2005-04-22 15:00:00,42.34,42.41,42.28,42.33,31600.0,33.2413,33.2963,33.1942,33.2334,31600.0
2005-04-22 15:10:00,42.33,42.37,42.22,42.33,51200.0,33.2334,33.2648,33.1471,33.2334,51200.0
2005-04-22 15:20:00,42.32,42.35,42.26,42.32,45000.0,33.2256,33.2491,33.1785,33.2256,45000.0
2005-04-22 15:30:00,42.32,42.65,42.25,42.65,74300.0,33.2256,33.4847,33.1706,33.4847,74300.0
2005-04-22 15:40:00,42.6,42.7,42.37,42.37,60900.0,33.4454,33.5239,33.2648,33.2648,60900.0
2005-04-22 15:50:00,42.38,42.66,42.36,42.64,34400.0,33.2727,33.4925,33.257,33.4768,34400.0
2005-04-25 09:30:00,42.7,42.74,42.65,42.66,25500.0,33.5239,33.5553,33.4847,33.4925,25500.0
2005-04-25 09:40:00,42.66,42.68,42.62,42.65,21900.0,33.4925,33.5082,33.4611,33.4847,21900.0
2005-04-25 09:50:00,42.65,42.65,42.54,42.55,142000.0,33.4847,33.4847,33.3983,33.4062,142000.0
2005-04-25 10:00:00,42.55,42.58,42.52,42.58,55300.0,33.4062,33.4297,33.3826,33.4297,55300.0
2005-04-25 10:10:00,42.58,42.68,42.58,42.65,31200.0,33.4297,33.5082,33.4297,33.4847,31200.0
2005-04-25 10:20:00,42.64,42.64,42.6,42.6,39600.0,33.4768,33.4768,33.4454,33.4454,39600.0
2005-04-25 10:30:00,42.6,42.66,42.6,42.63,88100.0,33.4454,33.4925,33.4454,33.469,88100.0
2005-04-25 10:40:00,42.64,42.66,42.63,42.65,8000.0,33.4768,33.4925,33.469,33.4847,8000.0
2005-04-25 10:50:00,42.64,42.64,42.58,42.62,26800.0,33.4768,33.4768,33.4297,33.4611,26800.0
2005-04-25 11:00:00,42.61,42.64,42.6,42.63,35800.0,33.4533,33.4768,33.4454,33.469,35800.0
2005-04-25 11:10:00,42.62,42.65,42.61,42.65,46500.0,33.4611,33.4847,33.4533,33.4847,46500.0
2005-04-25 11:20:00,42.64,42.8,42.64,42.8,29500.0,33.4768,33.6024,33.4768,33.6024,29500.0
2005-04-25 11:30:00,42.8,42.83,42.79,42.82,73500.0,33.6024,33.626,33.5946,33.6181,73500.0
2005-04-25 11:40:00,42.81,42.87,42.81,42.83,17200.0,33.6103,33.6574,33.6103,33.626,17200.0
2005-04-25 11:50:00,42.84,42.85,42.79,42.81,21800.0,33.6338,33.6417,33.5946,33.6103,21800.0
2005-04-25 12:00:00,42.81,42.81,42.76,42.77,26400.0,33.6103,33.6103,33.571,33.5789,26400.0
2005-04-25 12:10:00,42.78,42.78,42.75,42.75,70500.0,33.5867,33.5867,33.5632,33.5632,70500.0
2005-04-25 12:20:00,42.75,42.77,42.7,42.7,104400.0,33.5632,33.5789,33.5239,33.5239,104400.0
2005-04-25 12:30:00,42.67,42.74,42.65,42.71,380200.0,33.5004,33.5553,33.4847,33.5318,380200.0
2005-04-25 12:40:00,42.71,42.78,42.69,42.69,346700.0,33.5318,33.5867,33.5161,33.5161,346700.0
2005-04-25 12:50:00,42.69,42.7,42.69,42.7,23000.0,33.5161,33.5239,33.5161,33.5239,23000.0
2005-04-25 13:00:00,42.7,42.7,42.69,42.7,18200.0,33.5239,33.5239,33.5161,33.5239,18200.0
2005-04-25 13:10:00,42.7,42.7,42.69,42.7,24400.0,33.5239,33.5239,33.5161,33.5239,24400.0
2005-04-25 13:20:00,42.7,42.7,42.69,42.7,24800.0,33.5239,33.5239,33.5161,33.5239,24800.0
2005-04-25 13:30:00,42.7,42.71,42.7,42.71,41800.0,33.5239,33.5318,33.5239,33.5318,41800.0
2005-04-25 13:40:00,42.71,42.71,42.65,42.65,21700.0,33.5318,33.5318,33.4847,33.4847,21700.0
2005-04-25 13:50:00,42.64,42.64,42.61,42.61,48600.0,33.4768,33.4768,33.4533,33.4533,48600.0
2005-04-25 14:00:00,42.61,42.62,42.6,42.61,28700.0,33.4533,33.4611,33.4454,33.4533,28700.0
2005-04-25 14:10:00,42.61,42.61,42.59,42.59,20400.0,33.4533,33.4533,33.4376,33.4376,20400.0
2005-04-25 14:20:00,42.57,42.58,42.53,42.55,42400.0,33.4219,33.4297,33.3905,33.4062,42400.0
2005-04-25 14:30:00,42.55,42.58,42.55,42.55,33900.0,33.4062,33.4297,33.4062,33.4062,33900.0
2005-04-25 14:40:00,42.56,42.57,42.54,42.54,18200.0,33.414,33.4219,33.3983,33.3983,18200.0
2005-04-25 14:50:00,42.52,42.53,42.5,42.52,23800.0,33.3826,33.3905,33.3669,33.3826,23800.0
2005-04-25 15:00:00,42.52,42.55,42.5,42.53,41000.0,33.3826,33.4062,33.3669,33.3905,41000.0
2005-04-25 15:10:00,42.52,42.53,42.49,42.49,14900.0,33.3826,33.3905,33.3591,33.3591,14900.0
2005-04-25 15:20:00,42.49,42.5,42.49,42.49,21800.0,33.3591,33.3669,33.3591,33.3591,21800.0
2005-04-25 15:30:00,42.5,42.5,42.48,42.5,58100.0,33.3669,33.3669,33.3512,33.3669,58100.0
2005-04-25 15:40:00,42.5,42.54,42.47,42.52,17100.0,33.3669,33.3983,33.3434,33.3826,17100.0
2005-04-25 15:50:00,42.53,42.55,42.45,42.51,69600.0,33.3905,33.4062,33.3277,33.3748,69600.0
2005-04-26 09:30:00,42.15,42.16,41.96,41.99,105700.0,33.0921,33.1,32.943,32.9665,105700.0
2005-04-26 09:40:00,42.0,42.02,41.93,41.96,63400.0,32.9744,32.9901,32.9194,32.943,63400.0
2005-04-26 09:50:00,41.96,41.96,41.85,41.85,115900.0,32.943,32.943,32.8566,32.8566,115900.0
2005-04-26 10:00:00,41.85,41.85,41.8,41.85,19900.0,32.8566,32.8566,32.8173,32.8566,19900.0
2005-04-26 10:10:00,41.85,41.91,41.84,41.89,10000.0,32.8566,32.9037,32.8487,32.888,10000.0
2005-04-26 10:20:00,41.9,41.95,41.84,41.84,27700.0,32.8958,32.9351,32.8487,32.8487,27700.0
2005-04-26 10:30:00,41.83,41.86,41.8,41.86,99500.0,32.8409,32.8644,32.8173,32.8644,99500.0
2005-04-26 10:40:00,41.87,41.9,41.87,41.9,39400.0,32.8723,32.8958,32.8723,32.8958,39400.0
2005-04-26 10:50:00,41.9,42.0,41.9,42.0,35200.0,32.8958,32.9744,32.8958,32.9744,35200.0
2005-04-26 11:00:00,42.0,42.0,41.92,41.93,6800.0,32.9744,32.9744,32.9115,32.9194,6800.0
2005-04-26 11:10:00,41.93,41.97,41.9,41.9,14400.0,32.9194,32.9508,32.8958,32.8958,14400.0
2005-04-26 11:20:00,41.88,41.88,41.8,41.8,6500.0,32.8801,32.8801,32.8173,32.8173,6500.0
2005-04-26 11:30:00,41.8,41.85,41.8,41.85,14300.0,32.8173,32.8566,32.8173,32.8566,14300.0
2005-04-26 11:40:00,41.86,41.88,41.85,41.86,6500.0,32.8644,32.8801,32.8566,32.8644,6500.0
2005-04-26 11:50:00,41.86,41.89,41.86,41.88,9600.0,32.8644,32.888,32.8644,32.8801,9600.0
2005-04-26 12:00:00,41.87,41.9,41.85,41.86,6900.0,32.8723,32.8958,32.8566,32.8644,6900.0
2005-04-26 12:10:00,41.86,41.89,41.85,41.86,24000.0,32.8644,32.888,32.8566,32.8644,24000.0
2005-04-26 12:20:00,41.87,41.87,41.85,41.86,15000.0,32.8723,32.8723,32.8566,32.8644,15000.0
2005-04-26 12:30:00,41.85,41.86,41.76,41.76,53500.0,32.8566,32.8644,32.7859,32.7859,53500.0
2005-04-26 12:40:00,41.76,41.78,41.75,41.76,11500.0,32.7859,32.8016,32.7781,32.7859,11500.0
2005-04-26 12:50:00,41.77,41.79,41.75,41.79,8800.0,32.7938,32.8095,32.7781,32.8095,8800.0
2005-04-26 13:00:00,41.76,41.79,41.76,41.78,6100.0,32.7859,32.8095,32.7859,32.8016,6100.0
2005-04-26 13:10:00,41.78,41.79,41.78,41.79,1400.0,32.8016,32.8095,32.8016,32.8095,1400.0
2005-04-26 13:20:00,41.78,41.82,41.72,41.78,18300.0,32.8016,32.833,32.7545,32.8016,18300.0
2005-04-26 13:30:00,41.79,41.79,41.77,41.79,10000.0,32.8095,32.8095,32.7938,32.8095,10000.0
2005-04-26 13:40:00,41.8,41.81,41.8,41.8,4600.0,32.8173,32.8252,32.8173,32.8173,4600.0
2005-04-26 13:50:00,41.81,41.83,41.8,41.82,4900.0,32.8252,32.8409,32.8173,32.833,4900.0
2005-04-26 14:00:00,41.82,41.84,41.8,41.84,13800.0,32.833,32.8487,32.8173,32.8487,13800.0
2005-04-26 14:10:00,41.84,41.84,41.8,41.81,27000.0,32.8487,32.8487,32.8173,32.8252,27000.0
2005-04-26 14:20:00,41.8,41.81,41.78,41.79,76600.0,32.8173,32.8252,32.8016,32.8095,76600.0
2005-04-26 14:30:00,41.79,41.81,41.78,41.8,38500.0,32.8095,32.8252,32.8016,32.8173,38500.0
2005-04-26 14:40:00,41.77,41.79,41.75,41.75,7300.0,32.7938,32.8095,32.7781,32.7781,7300.0
2005-04-26 14:50:00,41.76,41.78,41.75,41.75,19800.0,32.7859,32.8016,32.7781,32.7781,19800.0
2005-04-26 15:00:00,41.75,41.79,41.74,41.76,9000.0,32.7781,32.8095,32.7702,32.7859,9000.0
2005-04-26 15:10:00,41.76,41.78,41.75,41.75,13100.0,32.7859,32.8016,32.7781,32.7781,13100.0
2005-04-26 15:20:00,41.76,41.85,41.75,41.83,24700.0,32.7859,32.8566,32.7781,32.8409,24700.0
2005-04-26 15:30:00,41.82,41.83,41.79,41.8,18000.0,32.833,32.8409,32.8095,32.8173,18000.0
2005-04-26 15:40:00,41.8,41.84,41.78,41.84,74900.0,32.8173,32.8487,32.8016,32.8487,74900.0
2005-04-26 15:50:00,41.84,41.85,41.78,41.84,82000.0,32.8487,32.8566,32.8016,32.8487,82000.0
2005-04-27 09:30:00,41.24,41.3,41.19,41.28,43200.0,32.3777,32.4248,32.3384,32.4091,43200.0
2005-04-27 09:40:00,41.28,41.3,41.11,41.11,35400.0,32.4091,32.4248,32.2756,32.2756,35400.0
2005-04-27 09:50:00,41.12,41.13,41.07,41.1,45600.0,32.2835,32.2913,32.2442,32.2678,45600.0
2005-04-27 10:00:00,41.12,41.13,41.07,41.08,41600.0,32.2835,32.2913,32.2442,32.2521,41600.0
2005-04-27 10:10:00,41.09,41.12,41.08,41.1,49500.0,32.2599,32.2835,32.2521,32.2678,49500.0
2005-04-27 10:20:00,41.09,41.1,41.0,41.0,89800.0,32.2599,32.2678,32.1893,32.1893,89800.0
2005-04-27 10:30:00,41.0,41.05,40.98,41.0,139700.0,32.1893,32.2285,32.1736,32.1893,139700.0
2005-04-27 10:40:00,41.0,41.1,41.0,41.08,93700.0,32.1893,32.2678,32.1893,32.2521,93700.0
2005-04-27 10:50:00,41.08,41.1,41.01,41.01,187900.0,32.2521,32.2678,32.1971,32.1971,187900.0
2005-04-27 11:00:00,41.01,41.04,40.99,40.99,57200.0,32.1971,32.2207,32.1814,32.1814,57200.0
2005-04-27 11:10:00,41.0,41.01,40.97,41.0,61200.0,32.1893,32.1971,32.1657,32.1893,61200.0
2005-04-27 11:20:00,41.0,41.07,40.98,41.07,58700.0,32.1893,32.2442,32.1736,32.2442,58700.0
2005-04-27 11:30:00,41.0,41.1,41.0,41.05,81000.0,32.1893,32.2678,32.1893,32.2285,81000.0
2005-04-27 11:40:00,41.05,41.05,40.98,40.98,19900.0,32.2285,32.2285,32.1736,32.1736,19900.0
2005-04-27 11:50:00,40.98,41.0,40.97,40.99,29500.0,32.1736,32.1893,32.1657,32.1814,29500.0
2005-04-27 12:00:00,40.99,41.03,40.98,41.02,107900.0,32.1814,32.2128,32.1736,32.205,107900.0
2005-04-27 12:10:00,41.02,41.04,40.99,41.01,44800.0,32.205,32.2207,32.1814,32.1971,44800.0
2005-04-27 12:20:00,41.02,41.04,41.01,41.04,10700.0,32.205,32.2207,32.1971,32.2207,10700.0
2005-04-27 12:30:00,41.04,41.04,41.02,41.02,19000.0,32.2207,32.2207,32.205,32.205,19000.0
2005-04-27 12:40:00,41.03,41.03,40.99,40.99,16300.0,32.2128,32.2128,32.1814,32.1814,16300.0
2005-04-27 12:50:00,41.0,41.01,40.99,41.0,15600.0,32.1893,32.1971,32.1814,32.1893,15600.0
2005-04-27 13:00:00,41.0,41.08,40.99,41.08,86100.0,32.1893,32.2521,32.1814,32.2521,86100.0
2005-04-27 13:10:00,41.1,41.12,41.05,41.12,51500.0,32.2678,32.2835,32.2285,32.2835,51500.0
2005-04-27 13:20:00,41.13,41.13,41.07,41.08,11000.0,32.2913,32.2913,32.2442,32.2521,11000.0
2005-04-27 13:30:00,41.08,41.1,41.05,41.09,20100.0,32.2521,32.2678,32.2285,32.2599,20100.0
2005-04-27 13:40:00,41.09,41.09,41.05,41.09,29800.0,32.2599,32.2599,32.2285,32.2599,29800.0
2005-04-27 13:50:00,41.09,41.1,41.08,41.09,6500.0,32.2599,32.2678,32.2521,32.2599,6500.0
2005-04-27 14:00:00,41.1,41.1,41.08,41.08,18000.0,32.2678,32.2678,32.2521,32.2521,18000.0
2005-04-27 14:10:00,41.08,41.1,41.07,41.1,24900.0,32.2521,32.2678,32.2442,32.2678,24900.0
2005-04-27 14:20:00,41.1,41.17,41.09,41.16,56500.0,32.2678,32.3227,32.2599,32.3149,56500.0
2005-04-27 14:30:00,41.16,41.16,41.14,41.15,11400.0,32.3149,32.3149,32.2992,32.307,11400.0
2005-04-27 14:40:00,41.15,41.27,41.14,41.24,63200.0,32.307,32.4012,32.2992,32.3777,63200.0
2005-04-27 14:50:00,41.23,41.28,41.21,41.27,18300.0,32.3698,32.4091,32.3541,32.4012,18300.0
2005-04-27 15:00:00,41.28,41.33,41.27,41.31,12900.0,32.4091,32.4483,32.4012,32.4326,12900.0
2005-04-27 15:10:00,41.29,41.32,41.27,41.31,24300.0,32.4169,32.4405,32.4012,32.4326,24300.0
2005-04-27 15:20:00,41.31,41.32,41.25,41.29,16900.0,32.4326,32.4405,32.3855,32.4169,16900.0
2005-04-27 15:30:00,41.28,41.29,41.26,41.28,12800.0,32.4091,32.4169,32.3934,32.4091,12800.0
2005-04-27 15:40:00,41.26,41.27,41.17,41.17,39000.0,32.3934,32.4012,32.3227,32.3227,39000.0
2005-04-27 15:50:00,41.17,41.34,41.15,41.29,158200.0,32.3227,32.4562,32.307,32.4169,158200.0
2005-04-28 09:30:00,40.78,41.0,40.72,41.0,37900.0,32.0165,32.1893,31.9694,32.1893,37900.0
2005-04-28 09:40:00,41.0,41.04,40.95,40.95,15600.0,32.1893,32.2207,32.15,32.15,15600.0
2005-04-28 09:50:00,40.95,41.06,40.95,41.05,25600.0,32.15,32.2364,32.15,32.2285,25600.0
2005-04-28 10:00:00,41.05,41.48,41.02,41.4,54000.0,32.2285,32.5661,32.205,32.5033,54000.0
2005-04-28 10:10:00,41.44,41.56,41.37,41.51,44000.0,32.5347,32.6289,32.4797,32.5897,44000.0
2005-04-28 10:20:00,41.51,41.65,41.51,41.61,50100.0,32.5897,32.6996,32.5897,32.6682,50100.0
2005-04-28 10:30:00,41.61,41.62,41.52,41.55,29500.0,32.6682,32.676,32.5975,32.6211,29500.0
2005-04-28 10:40:00,41.56,41.57,41.49,41.5,35200.0,32.6289,32.6368,32.574,32.5818,35200.0
2005-04-28 10:50:00,41.5,41.53,41.47,41.47,22100.0,32.5818,32.6054,32.5583,32.5583,22100.0
2005-04-28 11:00:00,41.49,41.5,41.4,41.45,26300.0,32.574,32.5818,32.5033,32.5426,26300.0
2005-04-28 11:10:00,41.48,41.51,41.45,41.51,7800.0,32.5661,32.5897,32.5426,32.5897,7800.0
2005-04-28 11:20:00,41.53,41.59,41.53,41.53,7500.0,32.6054,32.6525,32.6054,32.6054,7500.0
2005-04-28 11:30:00,41.5,41.51,41.42,41.43,33300.0,32.5818,32.5897,32.519,32.5268,33300.0
2005-04-28 11:40:00,41.43,41.45,41.39,41.45,6100.0,32.5268,32.5426,32.4954,32.5426,6100.0
2005-04-28 11:50:00,41.45,41.5,41.45,41.5,5500.0,32.5426,32.5818,32.5426,32.5818,5500.0
2005-04-28 12:00:00,41.5,41.5,41.38,41.46,11700.0,32.5818,32.5818,32.4876,32.5504,11700.0
2005-04-28 12:10:00,41.39,41.4,41.38,41.39,8400.0,32.4954,32.5033,32.4876,32.4954,8400.0
2005-04-28 12:20:00,41.39,41.4,41.36,41.39,16600.0,32.4954,32.5033,32.4719,32.4954,16600.0
2005-04-28 12:30:00,41.41,41.46,41.4,41.44,8000.0,32.5111,32.5504,32.5033,32.5347,8000.0
2005-04-28 12:40:00,41.46,41.51,41.43,41.51,8900.0,32.5504,32.5897,32.5268,32.5897,8900.0
2005-04-28 12:50:00,41.5,41.5,41.38,41.38,18100.0,32.5818,32.5818,32.4876,32.4876,18100.0
2005-04-28 13:00:00,41.41,41.41,41.35,41.36,18900.0,32.5111,32.5111,32.464,32.4719,18900.0
2005-04-28 13:10:00,41.36,41.38,41.24,41.24,25700.0,32.4719,32.4876,32.3777,32.3777,25700.0
2005-04-28 13:20:00,41.22,41.28,41.2,41.28,24000.0,32.362,32.4091,32.3463,32.4091,24000.0
2005-04-28 13:30:00,41.28,41.28,41.26,41.27,7700.0,32.4091,32.4091,32.3934,32.4012,7700.0
2005-04-28 13:40:00,41.25,41.3,41.25,41.29,6000.0,32.3855,32.4248,32.3855,32.4169,6000.0
2005-04-28 13:50:00,41.31,41.35,41.3,41.35,5900.0,32.4326,32.464,32.4248,32.464,5900.0
2005-04-28 14:00:00,41.36,41.38,41.28,41.28,10600.0,32.4719,32.4876,32.4091,32.4091,10600.0
2005-04-28 14:10:00,41.26,41.26,41.19,41.25,7400.0,32.3934,32.3934,32.3384,32.3855,7400.0
2005-04-28 14:20:00,41.18,41.28,41.12,41.15,40700.0,32.3306,32.4091,32.2835,32.307,40700.0
2005-04-28 14:30:00,41.15,41.19,41.11,41.19,36900.0,32.307,32.3384,32.2756,32.3384,36900.0
2005-04-28 14:40:00,41.2,41.28,41.19,41.26,20600.0,32.3463,32.4091,32.3384,32.3934,20600.0
2005-04-28 14:50:00,41.25,41.28,41.23,41.27,23900.0,32.3855,32.4091,32.3698,32.4012,23900.0
2005-04-28 15:00:00,41.27,41.27,41.24,41.26,16200.0,32.4012,32.4012,32.3777,32.3934,16200.0
2005-04-28 15:10:00,41.26,41.27,41.2,41.21,18900.0,32.3934,32.4012,32.3463,32.3541,18900.0
2005-04-28 15:20:00,41.2,41.31,41.2,41.29,26000.0,32.3463,32.4326,32.3463,32.4169,26000.0
2005-04-28 15:30:00,41.29,41.29,41.23,41.24,20000.0,32.4169,32.4169,32.3698,32.3777,20000.0
2005-04-28 15:40:00,41.23,41.28,41.19,41.19,75200.0,32.3698,32.4091,32.3384,32.3384,75200.0
2005-04-28 15:50:00,41.19,41.2,41.1,41.11,51000.0,32.3384,32.3463,32.2678,32.2756,51000.0
2005-04-29 09:30:00,41.18,41.18,41.12,41.16,48200.0,32.3306,32.3306,32.2835,32.3149,48200.0
2005-04-29 09:40:00,41.16,41.2,41.12,41.2,29600.0,32.3149,32.3463,32.2835,32.3463,29600.0
2005-04-29 09:50:00,41.19,41.29,41.18,41.23,50400.0,32.3384,32.4169,32.3306,32.3698,50400.0
2005-04-29 10:00:00,41.21,41.27,41.03,41.25,38500.0,32.3541,32.4012,32.2128,32.3855,38500.0
2005-04-29 10:10:00,41.26,41.28,41.25,41.28,13800.0,32.3934,32.4091,32.3855,32.4091,13800.0
2005-04-29 10:20:00,41.28,41.3,41.25,41.27,17100.0,32.4091,32.4248,32.3855,32.4012,17100.0
2005-04-29 10:30:00,41.29,41.31,41.24,41.25,28600.0,32.4169,32.4326,32.3777,32.3855,28600.0
2005-04-29 10:40:00,41.25,41.25,41.2,41.21,8600.0,32.3855,32.3855,32.3463,32.3541,8600.0
2005-04-29 10:50:00,41.22,41.22,41.16,41.18,22200.0,32.362,32.362,32.3149,32.3306,22200.0
2005-04-29 11:00:00,41.16,41.24,41.16,41.24,26300.0,32.3149,32.3777,32.3149,32.3777,26300.0
2005-04-29 11:10:00,41.23,41.23,41.19,41.21,8900.0,32.3698,32.3698,32.3384,32.3541,8900.0
2005-04-29 11:20:00,41.21,41.22,41.13,41.22,16800.0,32.3541,32.362,32.2913,32.362,16800.0
2005-04-29 11:30:00,41.14,41.14,41.06,41.07,20600.0,32.2992,32.2992,32.2364,32.2442,20600.0
2005-04-29 11:40:00,41.07,41.07,41.06,41.06,11700.0,32.2442,32.2442,32.2364,32.2364,11700.0
2005-04-29 11:50:00,41.06,41.09,41.05,41.05,29700.0,32.2364,32.2599,32.2285,32.2285,29700.0
2005-04-29 12:00:00,41.04,41.04,40.97,40.97,77300.0,32.2207,32.2207,32.1657,32.1657,77300.0
2005-04-29 12:10:00,40.97,40.98,40.9,40.9,49200.0,32.1657,32.1736,32.1107,32.1107,49200.0
2005-04-29 12:20:00,40.9,40.91,40.87,40.9,14200.0,32.1107,32.1186,32.0872,32.1107,14200.0
2005-04-29 12:30:00,40.9,40.95,40.9,40.95,15100.0,32.1107,32.15,32.1107,32.15,15100.0
2005-04-29 12:40:00,40.95,40.96,40.92,40.95,56600.0,32.15,32.1578,32.1264,32.15,56600.0
2005-04-29 12:50:00,40.94,41.0,40.94,40.96,30900.0,32.1421,32.1893,32.1421,32.1578,30900.0
2005-04-29 13:00:00,40.98,41.0,40.98,41.0,11500.0,32.1736,32.1893,32.1736,32.1893,11500.0
2005-04-29 13:10:00,41.0,41.0,40.97,40.99,11200.0,32.1893,32.1893,32.1657,32.1814,11200.0
2005-04-29 13:20:00,40.99,41.0,40.96,40.99,32000.0,32.1814,32.1893,32.1578,32.1814,32000.0
2005-04-29 13:30:00,40.99,41.0,40.95,40.95,4600.0,32.1814,32.1893,32.15,32.15,4600.0
2005-04-29 13:40:00,40.96,40.97,40.94,40.96,3300.0,32.1578,32.1657,32.1421,32.1578,3300.0
2005-04-29 13:50:00,40.97,40.97,40.95,40.95,16900.0,32.1657,32.1657,32.15,32.15,16900.0
2005-04-29 14:00:00,40.96,41.0,40.94,40.97,13300.0,32.1578,32.1893,32.1421,32.1657,13300.0
2005-04-29 14:10:00,40.98,41.0,40.96,40.97,7000.0,32.1736,32.1893,32.1578,32.1657,7000.0
2005-04-29 14:20:00,40.96,41.05,40.96,41.03,16200.0,32.1578,32.2285,32.1578,32.2128,16200.0
2005-04-29 14:30:00,41.02,41.27,41.0,41.23,74300.0,32.205,32.4012,32.1893,32.3698,74300.0
2005-04-29 14:40:00,41.2,41.25,41.19,41.21,25600.0,32.3463,32.3855,32.3384,32.3541,25600.0
2005-04-29 14:50:00,41.21,41.24,41.19,41.2,8700.0,32.3541,32.3777,32.3384,32.3463,8700.0
2005-04-29 15:00:00,41.19,41.28,41.18,41.27,88400.0,32.3384,32.4091,32.3306,32.4012,88400.0
2005-04-29 15:10:00,41.27,41.5,41.27,41.5,37500.0,32.4012,32.5818,32.4012,32.5818,37500.0
2005-04-29 15:20:00,41.5,41.55,41.4,41.45,39400.0,32.5818,32.6211,32.5033,32.5426,39400.0
2005-04-29 15:30:00,41.46,41.5,41.4,41.44,28000.0,32.5504,32.5818,32.5033,32.5347,28000.0
2005-04-29 15:40:00,41.43,41.79,41.43,41.75,166300.0,32.5268,32.8095,32.5268,32.7781,166300.0
2005-04-29 15:50:00,41.74,42.04,41.74,42.0,371200.0,32.7702,33.0058,32.7702,32.9744,371200.0
2005-05-02 09:30:00,42.37,42.4,42.23,42.25,41200.0,33.2648,33.2884,33.1549,33.1706,41200.0
2005-05-02 09:40:00,42.26,42.38,42.23,42.38,28600.0,33.1785,33.2727,33.1549,33.2727,28600.0
2005-05-02 09:50:00,42.37,42.37,42.32,42.36,21600.0,33.2648,33.2648,33.2256,33.257,21600.0
2005-05-02 10:00:00,42.36,42.4,42.3,42.35,89500.0,33.257,33.2884,33.2099,33.2491,89500.0
2005-05-02 10:10:00,42.37,42.43,42.24,42.24,55800.0,33.2648,33.312,33.1628,33.1628,55800.0
2005-05-02 10:20:00,42.25,42.25,41.95,41.96,49000.0,33.1706,33.1706,32.9351,32.943,49000.0
2005-05-02 10:30:00,41.95,41.97,41.88,41.95,18300.0,32.9351,32.9508,32.8801,32.9351,18300.0
2005-05-02 10:40:00,41.95,42.05,41.95,42.05,33600.0,32.9351,33.0136,32.9351,33.0136,33600.0
2005-05-02 10:50:00,42.07,42.09,41.92,41.94,16100.0,33.0293,33.045,32.9115,32.9273,16100.0
2005-05-02 11:00:00,41.94,42.01,41.94,41.98,19000.0,32.9273,32.9822,32.9273,32.9587,19000.0
2005-05-02 11:10:00,41.99,41.99,41.97,41.97,9900.0,32.9665,32.9665,32.9508,32.9508,9900.0
2005-05-02 11:20:00,41.97,41.97,41.9,41.9,3500.0,32.9508,32.9508,32.8958,32.8958,3500.0
2005-05-02 11:30:00,41.9,41.9,41.87,41.87,44100.0,32.8958,32.8958,32.8723,32.8723,44100.0
2005-05-02 11:40:00,41.87,41.87,41.75,41.81,39000.0,32.8723,32.8723,32.7781,32.8252,39000.0
2005-05-02 11:50:00,41.8,41.83,41.79,41.82,18000.0,32.8173,32.8409,32.8095,32.833,18000.0
2005-05-02 12:00:00,41.82,41.91,41.82,41.9,10000.0,32.833,32.9037,32.833,32.8958,10000.0
2005-05-02 12:10:00,41.89,41.93,41.84,41.91,9700.0,32.888,32.9194,32.8487,32.9037,9700.0
2005-05-02 12:20:00,41.92,41.94,41.89,41.93,11100.0,32.9115,32.9273,32.888,32.9194,11100.0
2005-05-02 12:30:00,41.93,41.99,41.93,41.98,24500.0,32.9194,32.9665,32.9194,32.9587,24500.0
2005-05-02 12:40:00,41.98,41.98,41.91,41.95,14400.0,32.9587,32.9587,32.9037,32.9351,14400.0
2005-05-02 12:50:00,41.94,41.95,41.89,41.89,5500.0,32.9273,32.9351,32.888,32.888,5500.0
2005-05-02 13:00:00,41.9,41.92,41.89,41.92,4700.0,32.8958,32.9115,32.888,32.9115,4700.0
2005-05-02 13:10:00,41.92,41.94,41.89,41.94,8400.0,32.9115,32.9273,32.888,32.9273,8400.0
2005-05-02 13:20:00,41.94,41.94,41.85,41.85,28000.0,32.9273,32.9273,32.8566,32.8566,28000.0
2005-05-02 13:30:00,41.82,41.83,41.78,41.82,18000.0,32.833,32.8409,32.8016,32.833,18000.0
2005-05-02 13:40:00,41.82,41.94,41.8,41.91,34900.0,32.833,32.9273,32.8173,32.9037,34900.0
2005-05-02 13:50:00,41.91,41.91,41.83,41.89,7400.0,32.9037,32.9037,32.8409,32.888,7400.0
2005-05-02 14:00:00,41.87,41.87,41.72,41.73,13100.0,32.8723,32.8723,32.7545,32.7624,13100.0
2005-05-02 14:10:00,41.72,41.8,41.7,41.77,9600.0,32.7545,32.8173,32.7388,32.7938,9600.0
2005-05-02 14:20:00,41.77,41.78,41.71,41.71,10200.0,32.7938,32.8016,32.7467,32.7467,10200.0
2005-05-02 14:30:00,41.71,41.85,41.7,41.85,9500.0,32.7467,32.8566,32.7388,32.8566,9500.0
2005-05-02 14:40:00,41.85,41.87,41.78,41.8,18600.0,32.8566,32.8723,32.8016,32.8173,18600.0
2005-05-02 14:50:00,41.81,41.85,41.73,41.75,33400.0,32.8252,32.8566,32.7624,32.7781,33400.0
2005-05-02 15:00:00,41.74,41.81,41.7,41.79,13400.0,32.7702,32.8252,32.7388,32.8095,13400.0
2005-05-02 15:10:00,41.8,41.9,41.79,41.9,10000.0,32.8173,32.8958,32.8095,32.8958,10000.0
2005-05-02 15:20:00,41.89,41.95,41.84,41.85,17200.0,32.888,32.9351,32.8487,32.8566,17200.0
2005-05-02 15:30:00,41.85,41.9,41.75,41.76,22400.0,32.8566,32.8958,32.7781,32.7859,22400.0
2005-05-02 15:40:00,41.76,41.84,41.74,41.84,18500.0,32.7859,32.8487,32.7702,32.8487,18500.0
2005-05-02 15:50:00,41.86,42.09,41.86,42.05,38000.0,32.8644,33.045,32.8644,33.0136,38000.0
2005-05-03 09:30:00,41.9,41.94,41.81,41.81,8800.0,32.8958,32.9273,32.8252,32.8252,8800.0
2005-05-03 09:40:00,41.82,41.97,41.81,41.97,13700.0,32.833,32.9508,32.8252,32.9508,13700.0
2005-05-03 09:50:00,41.99,42.16,41.96,42.16,19800.0,32.9665,33.1,32.943,33.1,19800.0
2005-05-03 10:00:00,42.16,42.33,42.1,42.19,84600.0,33.1,33.2334,33.0529,33.1235,84600.0
2005-05-03 10:10:00,42.17,42.19,42.01,42.01,18600.0,33.1078,33.1235,32.9822,32.9822,18600.0
2005-05-03 10:20:00,42.0,42.01,41.88,41.91,38400.0,32.9744,32.9822,32.8801,32.9037,38400.0
2005-05-03 10:30:00,41.9,42.04,41.9,41.96,14300.0,32.8958,33.0058,32.8958,32.943,14300.0
2005-05-03 10:40:00,41.96,42.03,41.95,42.02,8600.0,32.943,32.9979,32.9351,32.9901,8600.0
2005-05-03 10:50:00,42.02,42.08,42.01,42.05,115300.0,32.9901,33.0372,32.9822,33.0136,115300.0
2005-05-03 11:00:00,42.06,42.06,42.04,42.05,8600.0,33.0215,33.0215,33.0058,33.0136,8600.0
2005-05-03 11:10:00,42.05,42.1,42.03,42.08,12800.0,33.0136,33.0529,32.9979,33.0372,12800.0
2005-05-03 11:20:00,42.08,42.15,42.08,42.15,5300.0,33.0372,33.0921,33.0372,33.0921,5300.0
2005-05-03 11:30:00,42.14,42.15,42.06,42.09,81700.0,33.0843,33.0921,33.0215,33.045,81700.0
2005-05-03 11:40:00,42.09,42.09,42.0,42.03,8200.0,33.045,33.045,32.9744,32.9979,8200.0
2005-05-03 11:50:00,42.03,42.08,42.03,42.08,5000.0,32.9979,33.0372,32.9979,33.0372,5000.0
2005-05-03 12:00:00,42.09,42.11,42.04,42.04,82400.0,33.045,33.0607,33.0058,33.0058,82400.0
2005-05-03 12:10:00,42.03,42.06,41.96,41.97,14700.0,32.9979,33.0215,32.943,32.9508,14700.0
2005-05-03 12:20:00,41.98,41.98,41.95,41.95,30200.0,32.9587,32.9587,32.9351,32.9351,30200.0
2005-05-03 12:30:00,41.95,41.95,41.85,41.86,25900.0,32.9351,32.9351,32.8566,32.8644,25900.0
2005-05-03 12:40:00,41.88,41.94,41.86,41.9,26100.0,32.8801,32.9273,32.8644,32.8958,26100.0
2005-05-03 12:50:00,41.91,42.06,41.91,42.06,32200.0,32.9037,33.0215,32.9037,33.0215,32200.0
2005-05-03 13:00:00,42.07,42.07,42.03,42.03,8200.0,33.0293,33.0293,32.9979,32.9979,8200.0
2005-05-03 13:10:00,42.03,42.11,42.03,42.11,9000.0,32.9979,33.0607,32.9979,33.0607,9000.0
2005-05-03 13:20:00,42.11,42.17,42.11,42.16,11500.0,33.0607,33.1078,33.0607,33.1,11500.0
2005-05-03 13:30:00,42.16,42.16,42.13,42.13,6500.0,33.1,33.1,33.0764,33.0764,6500.0
2005-05-03 13:40:00,42.12,42.13,42.07,42.07,3100.0,33.0686,33.0764,33.0293,33.0293,3100.0
2005-05-03 13:50:00,42.06,42.1,42.01,42.1,20500.0,33.0215,33.0529,32.9822,33.0529,20500.0
2005-05-03 14:00:00,42.1,42.14,42.1,42.14,6400.0,33.0529,33.0843,33.0529,33.0843,6400.0
2005-05-03 14:10:00,42.14,42.16,42.0,42.0,16500.0,33.0843,33.1,32.9744,32.9744,16500.0
2005-05-03 14:20:00,41.93,42.07,41.93,42.01,16200.0,32.9194,33.0293,32.9194,32.9822,16200.0
2005-05-03 14:30:00,42.02,42.35,42.0,42.25,16400.0,32.9901,33.2491,32.9744,33.1706,16400.0
2005-05-03 14:40:00,42.25,42.25,42.21,42.22,85900.0,33.1706,33.1706,33.1392,33.1471,85900.0
2005-05-03 14:50:00,42.22,42.3,42.2,42.25,18600.0,33.1471,33.2099,33.1314,33.1706,18600.0
2005-05-03 15:00:00,42.21,42.23,42.05,42.06,41400.0,33.1392,33.1549,33.0136,33.0215,41400.0
2005-05-03 15:10:00,42.06,42.2,42.06,42.16,21500.0,33.0215,33.1314,33.0215,33.1,21500.0
2005-05-03 15:20:00,42.15,42.2,42.13,42.2,27600.0,33.0921,33.1314,33.0764,33.1314,27600.0
2005-05-03 15:30:00,42.21,42.23,42.13,42.21,23400.0,33.1392,33.1549,33.0764,33.1392,23400.0
2005-05-03 15:40:00,42.2,42.21,42.09,42.09,21200.0,33.1314,33.1392,33.045,33.045,21200.0
2005-05-03 15:50:00,42.1,42.2,42.09,42.16,43700.0,33.0529,33.1314,33.045,33.1,43700.0
2005-05-04 09:30:00,42.22,42.43,42.19,42.4,18200.0,33.1471,33.312,33.1235,33.2884,18200.0
2005-05-04 09:40:00,42.4,42.54,42.38,42.4,19300.0,33.2884,33.3983,33.2727,33.2884,19300.0
2005-05-04 09:50:00,42.36,42.36,42.21,42.28,21200.0,33.257,33.257,33.1392,33.1942,21200.0
2005-05-04 10:00:00,42.31,42.43,42.27,42.34,7100.0,33.2177,33.312,33.1863,33.2413,7100.0
2005-05-04 10:10:00,42.3,42.33,42.25,42.3,10600.0,33.2099,33.2334,33.1706,33.2099,10600.0
2005-05-04 10:20:00,42.3,42.4,42.28,42.4,9200.0,33.2099,33.2884,33.1942,33.2884,9200.0
2005-05-04 10:30:00,42.4,42.85,42.4,42.74,28800.0,33.2884,33.6417,33.2884,33.5553,28800.0
2005-05-04 10:40:00,42.84,42.84,42.71,42.81,38400.0,33.6338,33.6338,33.5318,33.6103,38400.0
2005-05-04 10:50:00,42.84,42.97,42.8,42.94,67300.0,33.6338,33.7359,33.6024,33.7124,67300.0
2005-05-04 11:00:00,42.94,42.95,42.83,42.87,45300.0,33.7124,33.7202,33.626,33.6574,45300.0
2005-05-04 11:10:00,42.89,43.0,42.89,42.93,38700.0,33.6731,33.7595,33.6731,33.7045,38700.0
2005-05-04 11:20:00,42.93,43.02,42.93,43.0,9400.0,33.7045,33.7752,33.7045,33.7595,9400.0
2005-05-04 11:30:00,43.01,43.02,42.96,42.96,43200.0,33.7673,33.7752,33.7281,33.7281,43200.0
2005-05-04 11:40:00,42.97,42.97,42.95,42.96,20000.0,33.7359,33.7359,33.7202,33.7281,20000.0
2005-05-04 11:50:00,42.95,42.96,42.95,42.95,12700.0,33.7202,33.7281,33.7202,33.7202,12700.0
2005-05-04 12:00:00,42.95,42.96,42.94,42.95,15700.0,33.7202,33.7281,33.7124,33.7202,15700.0
2005-05-04 12:10:00,42.95,42.97,42.94,42.94,19100.0,33.7202,33.7359,33.7124,33.7124,19100.0
2005-05-04 12:20:00,42.95,42.95,42.91,42.91,2200.0,33.7202,33.7202,33.6888,33.6888,2200.0
2005-05-04 12:30:00,42.9,42.91,42.87,42.88,9100.0,33.681,33.6888,33.6574,33.6652,9100.0
2005-05-04 12:40:00,42.87,42.87,42.78,42.79,6400.0,33.6574,33.6574,33.5867,33.5946,6400.0
2005-05-04 12:50:00,42.79,42.83,42.76,42.82,22200.0,33.5946,33.626,33.571,33.6181,22200.0
2005-05-04 13:00:00,42.83,42.83,42.77,42.81,7300.0,33.626,33.626,33.5789,33.6103,7300.0
2005-05-04 13:10:00,42.81,42.84,42.81,42.82,4200.0,33.6103,33.6338,33.6103,33.6181,4200.0
2005-05-04 13:20:00,42.83,42.86,42.81,42.86,4000.0,33.626,33.6495,33.6103,33.6495,4000.0
2005-05-04 13:30:00,42.86,42.89,42.86,42.88,10000.0,33.6495,33.6731,33.6495,33.6652,10000.0
2005-05-04 13:40:00,42.89,42.9,42.88,42.9,4800.0,33.6731,33.681,33.6652,33.681,4800.0
2005-05-04 13:50:00,42.9,42.92,42.88,42.9,59600.0,33.681,33.6967,33.6652,33.681,59600.0
2005-05-04 14:00:00,42.91,42.98,42.91,42.97,13900.0,33.6888,33.7438,33.6888,33.7359,13900.0
2005-05-04 14:10:00,42.97,43.05,42.97,43.05,14500.0,33.7359,33.7987,33.7359,33.7987,14500.0
2005-05-04 14:20:00,43.04,43.09,43.01,43.05,12100.0,33.7909,33.8301,33.7673,33.7987,12100.0
2005-05-04 14:30:00,43.05,43.09,43.05,43.08,7400.0,33.7987,33.8301,33.7987,33.8223,7400.0
2005-05-04 14:40:00,43.08,43.1,43.05,43.05,17700.0,33.8223,33.838,33.7987,33.7987,17700.0
2005-05-04 14:50:00,43.05,43.06,43.01,43.01,20500.0,33.7987,33.8066,33.7673,33.7673,20500.0
2005-05-04 15:00:00,43.01,43.06,42.99,43.06,16300.0,33.7673,33.8066,33.7516,33.8066,16300.0
2005-05-04 15:10:00,43.06,43.09,43.02,43.04,19600.0,33.8066,33.8301,33.7752,33.7909,19600.0
2005-05-04 15:20:00,43.03,43.08,43.01,43.08,16700.0,33.783,33.8223,33.7673,33.8223,16700.0
2005-05-04 15:30:00,43.08,43.21,43.08,43.2,36100.0,33.8223,33.9243,33.8223,33.9165,36100.0
2005-05-04 15:40:00,43.22,43.23,43.03,43.03,34000.0,33.9322,33.94,33.783,33.783,34000.0
2005-05-04 15:50:00,43.04,43.09,43.0,43.01,70100.0,33.7909,33.8301,33.7595,33.7673,70100.0
2005-05-05 09:30:00,43.1,43.19,43.04,43.07,95300.0,33.838,33.9086,33.7909,33.8144,95300.0
2005-05-05 09:40:00,43.14,43.3,43.11,43.2,12800.0,33.8694,33.995,33.8458,33.9165,12800.0
2005-05-05 09:50:00,43.21,43.26,43.13,43.18,8200.0,33.9243,33.9636,33.8615,33.9008,8200.0
2005-05-05 10:00:00,43.19,43.45,43.16,43.42,26400.0,33.9086,34.1128,33.8851,34.0892,26400.0
2005-05-05 10:10:00,43.43,43.59,43.43,43.53,70600.0,34.0971,34.2227,34.0971,34.1756,70600.0
2005-05-05 10:20:00,43.53,43.53,43.37,43.45,45400.0,34.1756,34.1756,34.0499,34.1128,45400.0
2005-05-05 10:30:00,43.48,43.48,43.26,43.28,15000.0,34.1363,34.1363,33.9636,33.9793,15000.0
2005-05-05 10:40:00,43.28,43.31,43.27,43.28,14200.0,33.9793,34.0028,33.9714,33.9793,14200.0
2005-05-05 10:50:00,43.28,43.33,43.23,43.33,23600.0,33.9793,34.0185,33.94,34.0185,23600.0
2005-05-05 11:00:00,43.32,43.32,43.3,43.31,12600.0,34.0107,34.0107,33.995,34.0028,12600.0
2005-05-05 11:10:00,43.31,43.35,43.31,43.35,6800.0,34.0028,34.0342,34.0028,34.0342,6800.0
2005-05-05 11:20:00,43.33,43.34,43.33,43.34,3000.0,34.0185,34.0264,34.0185,34.0264,3000.0
2005-05-05 11:30:00,43.33,43.33,43.3,43.3,10000.0,34.0185,34.0185,33.995,33.995,10000.0
2005-05-05 11:40:00,43.3,43.35,43.3,43.35,7200.0,33.995,34.0342,33.995,34.0342,7200.0
2005-05-05 11:50:00,43.34,43.39,43.34,43.38,2300.0,34.0264,34.0657,34.0264,34.0578,2300.0
2005-05-05 12:00:00,43.38,43.38,43.3,43.3,9400.0,34.0578,34.0578,33.995,33.995,9400.0
2005-05-05 12:10:00,43.3,43.39,43.3,43.33,6200.0,33.995,34.0657,33.995,34.0185,6200.0
2005-05-05 12:20:00,43.33,43.37,43.33,43.35,3700.0,34.0185,34.0499,34.0185,34.0342,3700.0
2005-05-05 12:30:00,43.35,43.43,43.35,43.43,23900.0,34.0342,34.0971,34.0342,34.0971,23900.0
2005-05-05 12:40:00,43.39,43.39,43.12,43.15,20700.0,34.0657,34.0657,33.8537,33.8772,20700.0
2005-05-05 12:50:00,43.12,43.16,43.11,43.11,2000.0,33.8537,33.8851,33.8458,33.8458,2000.0
2005-05-05 13:00:00,43.09,43.13,43.02,43.12,10500.0,33.8301,33.8615,33.7752,33.8537,10500.0
2005-05-05 13:10:00,43.1,43.11,43.05,43.05,3400.0,33.838,33.8458,33.7987,33.7987,3400.0
2005-05-05 13:20:00,43.05,43.06,43.04,43.06,3200.0,33.7987,33.8066,33.7909,33.8066,3200.0
2005-05-05 13:30:00,43.07,43.25,43.07,43.25,5900.0,33.8144,33.9557,33.8144,33.9557,5900.0
2005-05-05 13:40:00,43.25,43.25,43.15,43.2,8400.0,33.9557,33.9557,33.8772,33.9165,8400.0
2005-05-05 13:50:00,43.22,43.24,43.11,43.16,4200.0,33.9322,33.9479,33.8458,33.8851,4200.0
2005-05-05 14:00:00,43.21,43.31,43.2,43.2,6000.0,33.9243,34.0028,33.9165,33.9165,6000.0
2005-05-05 14:10:00,43.19,43.2,43.11,43.15,4000.0,33.9086,33.9165,33.8458,33.8772,4000.0
2005-05-05 14:20:00,43.19,43.27,43.19,43.25,2100.0,33.9086,33.9714,33.9086,33.9557,2100.0
2005-05-05 14:30:00,43.22,43.22,43.12,43.17,3600.0,33.9322,33.9322,33.8537,33.8929,3600.0
2005-05-05 14:40:00,43.15,43.17,43.04,43.04,4600.0,33.8772,33.8929,33.7909,33.7909,4600.0
2005-05-05 14:50:00,43.04,43.04,42.96,42.99,7100.0,33.7909,33.7909,33.7281,33.7516,7100.0
2005-05-05 15:00:00,42.98,43.06,42.98,43.0,8800.0,33.7438,33.8066,33.7438,33.7595,8800.0
2005-05-05 15:10:00,43.0,43.07,43.0,43.05,17400.0,33.7595,33.8144,33.7595,33.7987,17400.0
2005-05-05 15:20:00,43.05,43.05,42.99,43.01,5000.0,33.7987,33.7987,33.7516,33.7673,5000.0
2005-05-05 15:30:00,43.01,43.09,43.0,43.08,18600.0,33.7673,33.8301,33.7595,33.8223,18600.0
2005-05-05 15:40:00,43.07,43.07,43.0,43.01,16300.0,33.8144,33.8144,33.7595,33.7673,16300.0
2005-05-05 15:50:00,43.0,43.0,42.92,42.92,37600.0,33.7595,33.7595,33.6967,33.6967,37600.0
2005-05-06 09:30:00,42.95,42.97,42.65,42.81,33100.0,33.7202,33.7359,33.4847,33.6103,33100.0
2005-05-06 09:40:00,42.81,42.82,42.67,42.77,38400.0,33.6103,33.6181,33.5004,33.5789,38400.0
2005-05-06 09:50:00,42.77,42.95,42.75,42.95,42200.0,33.5789,33.7202,33.5632,33.7202,42200.0
2005-05-06 10:00:00,42.95,43.05,42.91,42.92,24000.0,33.7202,33.7987,33.6888,33.6967,24000.0
2005-05-06 10:10:00,42.93,43.03,42.88,42.94,17200.0,33.7045,33.783,33.6652,33.7124,17200.0
2005-05-06 10:20:00,42.94,43.03,42.94,42.97,12700.0,33.7124,33.783,33.7124,33.7359,12700.0
2005-05-06 10:30:00,42.96,43.07,42.95,43.06,12700.0,33.7281,33.8144,33.7202,33.8066,12700.0
2005-05-06 10:40:00,43.05,43.05,42.78,42.78,77200.0,33.7987,33.7987,33.5867,33.5867,77200.0
2005-05-06 10:50:00,42.78,42.82,42.71,42.8,54800.0,33.5867,33.6181,33.5318,33.6024,54800.0
2005-05-06 11:00:00,42.79,42.83,42.76,42.8,8300.0,33.5946,33.626,33.571,33.6024,8300.0
2005-05-06 11:10:00,42.81,42.85,42.8,42.85,5600.0,33.6103,33.6417,33.6024,33.6417,5600.0
2005-05-06 11:20:00,42.85,42.87,42.84,42.84,5900.0,33.6417,33.6574,33.6338,33.6338,5900.0
2005-05-06 11:30:00,42.81,42.81,42.77,42.79,2000.0,33.6103,33.6103,33.5789,33.5946,2000.0
2005-05-06 11:40:00,42.8,42.81,42.69,42.73,11400.0,33.6024,33.6103,33.5161,33.5475,11400.0
2005-05-06 11:50:00,42.73,42.76,42.7,42.7,10700.0,33.5475,33.571,33.5239,33.5239,10700.0
2005-05-06 12:00:00,42.68,42.68,42.56,42.64,78800.0,33.5082,33.5082,33.414,33.4768,78800.0
2005-05-06 12:10:00,42.64,42.65,42.56,42.64,13400.0,33.4768,33.4847,33.414,33.4768,13400.0
2005-05-06 12:20:00,42.65,42.65,42.63,42.65,10900.0,33.4847,33.4847,33.469,33.4847,10900.0
2005-05-06 12:30:00,42.65,42.66,42.6,42.64,32700.0,33.4847,33.4925,33.4454,33.4768,32700.0
2005-05-06 12:40:00,42.65,42.66,42.64,42.66,10900.0,33.4847,33.4925,33.4768,33.4925,10900.0
2005-05-06 12:50:00,42.66,42.68,42.64,42.68,24000.0,33.4925,33.5082,33.4768,33.5082,24000.0
2005-05-06 13:00:00,42.68,42.69,42.63,42.63,23300.0,33.5082,33.5161,33.469,33.469,23300.0
2005-05-06 13:10:00,42.64,42.66,42.64,42.65,1700.0,33.4768,33.4925,33.4768,33.4847,1700.0
2005-05-06 13:20:00,42.65,42.65,42.61,42.64,4400.0,33.4847,33.4847,33.4533,33.4768,4400.0
2005-05-06 13:30:00,42.64,42.67,42.64,42.67,6600.0,33.4768,33.5004,33.4768,33.5004,6600.0
2005-05-06 13:40:00,42.66,42.67,42.66,42.67,3900.0,33.4925,33.5004,33.4925,33.5004,3900.0
2005-05-06 13:50:00,42.67,42.67,42.61,42.65,3200.0,33.5004,33.5004,33.4533,33.4847,3200.0
2005-05-06 14:00:00,42.65,42.76,42.65,42.75,12500.0,33.4847,33.571,33.4847,33.5632,12500.0
2005-05-06 14:10:00,42.75,42.82,42.74,42.82,8600.0,33.5632,33.6181,33.5553,33.6181,8600.0
2005-05-06 14:20:00,42.8,42.82,42.77,42.77,2400.0,33.6024,33.6181,33.5789,33.5789,2400.0
2005-05-06 14:30:00,42.79,42.81,42.77,42.8,3900.0,33.5946,33.6103,33.5789,33.6024,3900.0
2005-05-06 14:40:00,42.8,42.8,42.76,42.8,2700.0,33.6024,33.6024,33.571,33.6024,2700.0
2005-05-06 14:50:00,42.8,42.8,42.76,42.78,4900.0,33.6024,33.6024,33.571,33.5867,4900.0
2005-05-06 15:00:00,42.77,42.81,42.72,42.74,9100.0,33.5789,33.6103,33.5396,33.5553,9100.0
2005-05-06 15:10:00,42.74,42.75,42.74,42.75,14400.0,33.5553,33.5632,33.5553,33.5632,14400.0
2005-05-06 15:20:00,42.75,42.75,42.61,42.65,11800.0,33.5632,33.5632,33.4533,33.4847,11800.0
2005-05-06 15:30:00,42.65,42.65,42.63,42.63,11600.0,33.4847,33.4847,33.469,33.469,11600.0
2005-05-06 15:40:00,42.63,42.65,42.58,42.6,16300.0,33.469,33.4847,33.4297,33.4454,16300.0
2005-05-06 15:50:00,42.6,42.61,42.54,42.54,55800.0,33.4454,33.4533,33.3983,33.3983,55800.0
2005-05-09 09:30:00,42.55,42.57,42.43,42.43,29300.0,33.4062,33.4219,33.312,33.312,29300.0
2005-05-09 09:40:00,42.45,42.57,42.4,42.47,11200.0,33.3277,33.4219,33.2884,33.3434,11200.0
2005-05-09 09:50:00,42.47,42.67,42.41,42.61,110500.0,33.3434,33.5004,33.2963,33.4533,110500.0
2005-05-09 10:00:00,42.65,42.73,42.57,42.72,17000.0,33.4847,33.5475,33.4219,33.5396,17000.0
2005-05-09 10:10:00,42.72,42.73,42.51,42.65,22000.0,33.5396,33.5475,33.3748,33.4847,22000.0
2005-05-09 10:20:00,42.7,42.73,42.58,42.7,12800.0,33.5239,33.5475,33.4297,33.5239,12800.0
2005-05-09 10:30:00,42.64,42.68,42.57,42.61,7800.0,33.4768,33.5082,33.4219,33.4533,7800.0
2005-05-09 10:40:00,42.62,42.62,42.57,42.57,1500.0,33.4611,33.4611,33.4219,33.4219,1500.0
2005-05-09 10:50:00,42.52,42.52,42.44,42.44,12100.0,33.3826,33.3826,33.3198,33.3198,12100.0
2005-05-09 11:00:00,42.44,42.51,42.36,42.43,30600.0,33.3198,33.3748,33.257,33.312,30600.0
2005-05-09 11:10:00,42.42,42.42,42.37,42.4,6100.0,33.3041,33.3041,33.2648,33.2884,6100.0
2005-05-09 11:20:00,42.4,42.48,42.38,42.48,3900.0,33.2884,33.3512,33.2727,33.3512,3900.0
2005-05-09 11:30:00,42.49,42.56,42.47,42.55,6000.0,33.3591,33.414,33.3434,33.4062,6000.0
2005-05-09 11:40:00,42.54,42.56,42.52,42.52,2000.0,33.3983,33.414,33.3826,33.3826,2000.0
2005-05-09 11:50:00,42.5,42.53,42.46,42.51,26600.0,33.3669,33.3905,33.3355,33.3748,26600.0
2005-05-09 12:00:00,42.5,42.55,42.48,42.55,4900.0,33.3669,33.4062,33.3512,33.4062,4900.0
2005-05-09 12:10:00,42.55,42.57,42.55,42.57,4600.0,33.4062,33.4219,33.4062,33.4219,4600.0
2005-05-09 12:20:00,42.55,42.55,42.47,42.49,29300.0,33.4062,33.4062,33.3434,33.3591,29300.0
2005-05-09 12:30:00,42.5,42.51,42.48,42.5,6000.0,33.3669,33.3748,33.3512,33.3669,6000.0
2005-05-09 12:40:00,42.51,42.55,42.5,42.54,68600.0,33.3748,33.4062,33.3669,33.3983,68600.0
2005-05-09 12:50:00,42.53,42.55,42.52,42.52,8100.0,33.3905,33.4062,33.3826,33.3826,8100.0
2005-05-09 13:00:00,42.53,42.53,42.49,42.51,38700.0,33.3905,33.3905,33.3591,33.3748,38700.0
2005-05-09 13:10:00,42.51,42.51,42.48,42.49,2700.0,33.3748,33.3748,33.3512,33.3591,2700.0
2005-05-09 13:20:00,42.5,42.51,42.48,42.49,4100.0,33.3669,33.3748,33.3512,33.3591,4100.0
2005-05-09 13:30:00,42.5,42.55,42.49,42.55,19300.0,33.3669,33.4062,33.3591,33.4062,19300.0
2005-05-09 13:40:00,42.55,42.61,42.5,42.5,26500.0,33.4062,33.4533,33.3669,33.3669,26500.0
2005-05-09 13:50:00,42.51,42.55,42.5,42.55,9400.0,33.3748,33.4062,33.3669,33.4062,9400.0
2005-05-09 14:00:00,42.55,42.55,42.5,42.51,6900.0,33.4062,33.4062,33.3669,33.3748,6900.0
2005-05-09 14:10:00,42.51,42.54,42.49,42.53,14600.0,33.3748,33.3983,33.3591,33.3905,14600.0
2005-05-09 14:20:00,42.51,42.53,42.5,42.5,9000.0,33.3748,33.3905,33.3669,33.3669,9000.0
2005-05-09 14:30:00,42.48,42.52,42.48,42.52,34500.0,33.3512,33.3826,33.3512,33.3826,34500.0
2005-05-09 14:40:00,42.52,42.54,42.49,42.54,8700.0,33.3826,33.3983,33.3591,33.3983,8700.0
2005-05-09 14:50:00,42.54,42.57,42.54,42.57,11100.0,33.3983,33.4219,33.3983,33.4219,11100.0
2005-05-09 15:00:00,42.56,42.59,42.5,42.57,22200.0,33.414,33.4376,33.3669,33.4219,22200.0
2005-05-09 15:10:00,42.56,42.58,42.54,42.58,6500.0,33.414,33.4297,33.3983,33.4297,6500.0
2005-05-09 15:20:00,42.57,42.6,42.55,42.6,12400.0,33.4219,33.4454,33.4062,33.4454,12400.0
2005-05-09 15:30:00,42.6,42.64,42.6,42.62,44700.0,33.4454,33.4768,33.4454,33.4611,44700.0
2005-05-09 15:40:00,42.62,42.65,42.55,42.65,57700.0,33.4611,33.4847,33.4062,33.4847,57700.0
2005-05-09 15:50:00,42.66,42.78,42.66,42.75,42000.0,33.4925,33.5867,33.4925,33.5632,42000.0
2005-05-10 09:30:00,42.4,42.45,42.36,42.41,28200.0,33.2884,33.3277,33.257,33.2963,28200.0
2005-05-10 09:40:00,42.41,42.46,42.3,42.46,37900.0,33.2963,33.3355,33.2099,33.3355,37900.0
2005-05-10 09:50:00,42.44,42.51,42.44,42.49,34200.0,33.3198,33.3748,33.3198,33.3591,34200.0
2005-05-10 10:00:00,42.49,42.6,42.49,42.57,27900.0,33.3591,33.4454,33.3591,33.4219,27900.0
2005-05-10 10:10:00,42.57,42.57,42.52,42.54,20800.0,33.4219,33.4219,33.3826,33.3983,20800.0
2005-05-10 10:20:00,42.53,42.55,42.48,42.5,21500.0,33.3905,33.4062,33.3512,33.3669,21500.0
2005-05-10 10:30:00,42.53,42.63,42.47,42.55,11700.0,33.3905,33.469,33.3434,33.4062,11700.0
2005-05-10 10:40:00,42.54,42.54,42.48,42.51,7900.0,33.3983,33.3983,33.3512,33.3748,7900.0
2005-05-10 10:50:00,42.52,42.52,42.48,42.48,19700.0,33.3826,33.3826,33.3512,33.3512,19700.0
2005-05-10 11:00:00,42.49,42.51,42.45,42.5,21600.0,33.3591,33.3748,33.3277,33.3669,21600.0
2005-05-10 11:10:00,42.5,42.5,42.47,42.47,3000.0,33.3669,33.3669,33.3434,33.3434,3000.0
2005-05-10 11:20:00,42.46,42.48,42.46,42.46,1600.0,33.3355,33.3512,33.3355,33.3355,1600.0
2005-05-10 11:30:00,42.45,42.55,42.45,42.55,5200.0,33.3277,33.4062,33.3277,33.4062,5200.0
2005-05-10 11:40:00,42.55,42.55,42.53,42.53,5000.0,33.4062,33.4062,33.3905,33.3905,5000.0
2005-05-10 11:50:00,42.52,42.52,42.51,42.51,900.0,33.3826,33.3826,33.3748,33.3748,900.0
2005-05-10 12:00:00,42.51,42.56,42.5,42.56,16600.0,33.3748,33.414,33.3669,33.414,16600.0
2005-05-10 12:10:00,42.55,42.55,42.49,42.5,8300.0,33.4062,33.4062,33.3591,33.3669,8300.0
2005-05-10 12:20:00,42.49,42.52,42.47,42.51,18600.0,33.3591,33.3826,33.3434,33.3748,18600.0
2005-05-10 12:30:00,42.5,42.63,42.5,42.63,5000.0,33.3669,33.469,33.3669,33.469,5000.0
2005-05-10 12:40:00,42.62,42.66,42.55,42.57,5500.0,33.4611,33.4925,33.4062,33.4219,5500.0
2005-05-10 12:50:00,42.58,42.66,42.56,42.63,4100.0,33.4297,33.4925,33.414,33.469,4100.0
2005-05-10 13:00:00,42.62,42.63,42.53,42.55,5700.0,33.4611,33.469,33.3905,33.4062,5700.0
2005-05-10 13:10:00,42.55,42.65,42.55,42.65,5600.0,33.4062,33.4847,33.4062,33.4847,5600.0
2005-05-10 13:20:00,42.66,42.67,42.62,42.67,8200.0,33.4925,33.5004,33.4611,33.5004,8200.0
2005-05-10 13:30:00,42.7,42.73,42.66,42.67,6200.0,33.5239,33.5475,33.4925,33.5004,6200.0
2005-05-10 13:40:00,42.67,42.67,42.62,42.63,6100.0,33.5004,33.5004,33.4611,33.469,6100.0
2005-05-10 13:50:00,42.63,42.67,42.56,42.67,14600.0,33.469,33.5004,33.414,33.5004,14600.0
2005-05-10 14:00:00,42.7,42.7,42.53,42.6,16100.0,33.5239,33.5239,33.3905,33.4454,16100.0
2005-05-10 14:10:00,42.6,42.65,42.59,42.65,4900.0,33.4454,33.4847,33.4376,33.4847,4900.0
2005-05-10 14:20:00,42.63,42.63,42.54,42.54,14600.0,33.469,33.469,33.3983,33.3983,14600.0
2005-05-10 14:30:00,42.54,42.56,42.49,42.53,15000.0,33.3983,33.414,33.3591,33.3905,15000.0
2005-05-10 14:40:00,42.52,42.53,42.4,42.42,26600.0,33.3826,33.3905,33.2884,33.3041,26600.0
2005-05-10 14:50:00,42.42,42.5,42.37,42.45,17900.0,33.3041,33.3669,33.2648,33.3277,17900.0
2005-05-10 15:00:00,42.44,42.44,42.31,42.35,8200.0,33.3198,33.3198,33.2177,33.2491,8200.0
2005-05-10 15:10:00,42.35,42.37,42.3,42.31,11800.0,33.2491,33.2648,33.2099,33.2177,11800.0
2005-05-10 15:20:00,42.34,42.38,42.33,42.37,9300.0,33.2413,33.2727,33.2334,33.2648,9300.0
2005-05-10 15:30:00,42.36,42.37,42.18,42.21,30500.0,33.257,33.2648,33.1157,33.1392,30500.0
2005-05-10 15:40:00,42.21,42.33,42.17,42.3,23500.0,33.1392,33.2334,33.1078,33.2099,23500.0
2005-05-10 15:50:00,42.29,42.35,42.27,42.35,25900.0,33.202,33.2491,33.1863,33.2491,25900.0
2005-05-11 09:30:00,42.4,42.47,42.4,42.45,6200.0,33.2884,33.3434,33.2884,33.3277,6200.0
2005-05-11 09:40:00,42.45,42.47,42.43,42.43,8500.0,33.3277,33.3434,33.312,33.312,8500.0
2005-05-11 09:50:00,42.4,42.41,42.38,42.39,10100.0,33.2884,33.2963,33.2727,33.2805,10100.0
2005-05-11 10:00:00,42.4,42.45,42.17,42.19,12300.0,33.2884,33.3277,33.1078,33.1235,12300.0
2005-05-11 10:10:00,42.19,42.2,42.12,42.12,8500.0,33.1235,33.1314,33.0686,33.0686,8500.0
2005-05-11 10:20:00,42.13,42.18,42.06,42.16,35200.0,33.0764,33.1157,33.0215,33.1,35200.0
2005-05-11 10:30:00,42.18,42.24,42.18,42.24,20900.0,33.1157,33.1628,33.1157,33.1628,20900.0
2005-05-11 10:40:00,42.23,42.23,42.15,42.16,6700.0,33.1549,33.1549,33.0921,33.1,6700.0
2005-05-11 10:50:00,42.16,42.2,42.08,42.08,119300.0,33.1,33.1314,33.0372,33.0372,119300.0
2005-05-11 11:00:00,42.08,42.09,42.02,42.05,14500.0,33.0372,33.045,32.9901,33.0136,14500.0
2005-05-11 11:10:00,42.04,42.07,42.03,42.05,5800.0,33.0058,33.0293,32.9979,33.0136,5800.0
2005-05-11 11:20:00,42.05,42.05,42.01,42.04,2100.0,33.0136,33.0136,32.9822,33.0058,2100.0
2005-05-11 11:30:00,42.04,42.17,42.02,42.17,7200.0,33.0058,33.1078,32.9901,33.1078,7200.0
2005-05-11 11:40:00,42.17,42.2,42.17,42.19,2000.0,33.1078,33.1314,33.1078,33.1235,2000.0
2005-05-11 11:50:00,42.19,42.2,42.08,42.11,4900.0,33.1235,33.1314,33.0372,33.0607,4900.0
2005-05-11 12:00:00,42.11,42.14,41.9,41.98,39300.0,33.0607,33.0843,32.8958,32.9587,39300.0
2005-05-11 12:10:00,42.0,42.18,42.0,42.18,126400.0,32.9744,33.1157,32.9744,33.1157,126400.0
2005-05-11 12:20:00,42.17,42.18,42.17,42.18,700.0,33.1078,33.1157,33.1078,33.1157,700.0
2005-05-11 12:30:00,42.18,42.22,42.17,42.22,1800.0,33.1157,33.1471,33.1078,33.1471,1800.0
2005-05-11 12:40:00,42.2,42.2,42.17,42.17,21600.0,33.1314,33.1314,33.1078,33.1078,21600.0
2005-05-11 12:50:00,42.16,42.18,42.1,42.14,2800.0,33.1,33.1157,33.0529,33.0843,2800.0
2005-05-11 13:00:00,42.14,42.19,42.11,42.18,13700.0,33.0843,33.1235,33.0607,33.1157,13700.0
2005-05-11 13:10:00,42.1,42.46,42.1,42.35,49800.0,33.0529,33.3355,33.0529,33.2491,49800.0
2005-05-11 13:20:00,42.31,42.31,42.16,42.16,9500.0,33.2177,33.2177,33.1,33.1,9500.0
2005-05-11 13:30:00,42.17,42.19,42.15,42.16,2700.0,33.1078,33.1235,33.0921,33.1,2700.0
2005-05-11 13:40:00,42.17,42.17,42.08,42.08,41200.0,33.1078,33.1078,33.0372,33.0372,41200.0
2005-05-11 13:50:00,42.09,42.1,42.06,42.06,2600.0,33.045,33.0529,33.0215,33.0215,2600.0
2005-05-11 14:00:00,42.06,42.1,41.99,42.1,34600.0,33.0215,33.0529,32.9665,33.0529,34600.0
2005-05-11 14:10:00,42.1,42.22,42.06,42.2,36900.0,33.0529,33.1471,33.0215,33.1314,36900.0
2005-05-11 14:20:00,42.22,42.4,42.22,42.38,31100.0,33.1471,33.2884,33.1471,33.2727,31100.0
2005-05-11 14:30:00,42.37,42.43,42.35,42.43,11600.0,33.2648,33.312,33.2491,33.312,11600.0
2005-05-11 14:40:00,42.42,42.45,42.4,42.41,16600.0,33.3041,33.3277,33.2884,33.2963,16600.0
2005-05-11 14:50:00,42.44,42.45,42.35,42.36,22700.0,33.3198,33.3277,33.2491,33.257,22700.0
2005-05-11 15:00:00,42.36,42.36,42.28,42.35,24200.0,33.257,33.257,33.1942,33.2491,24200.0
2005-05-11 15:10:00,42.35,42.35,42.33,42.34,5700.0,33.2491,33.2491,33.2334,33.2413,5700.0
2005-05-11 15:20:00,42.33,42.51,42.33,42.48,23300.0,33.2334,33.3748,33.2334,33.3512,23300.0
2005-05-11 15:30:00,42.47,42.49,42.45,42.47,20200.0,33.3434,33.3591,33.3277,33.3434,20200.0
2005-05-11 15:40:00,42.46,42.47,42.37,42.37,19100.0,33.3355,33.3434,33.2648,33.2648,19100.0
2005-05-11 15:50:00,42.39,42.46,42.38,42.46,15200.0,33.2805,33.3355,33.2727,33.3355,15200.0
2005-05-12 09:30:00,42.42,42.59,42.3,42.35,32200.0,33.3041,33.4376,33.2099,33.2491,32200.0
2005-05-12 09:40:00,42.3,42.4,42.3,42.34,15800.0,33.2099,33.2884,33.2099,33.2413,15800.0
2005-05-12 09:50:00,42.31,42.32,42.07,42.09,23600.0,33.2177,33.2256,33.0293,33.045,23600.0
2005-05-12 10:00:00,42.09,42.21,42.08,42.21,13900.0,33.045,33.1392,33.0372,33.1392,13900.0
2005-05-12 10:10:00,42.23,42.42,42.23,42.38,20400.0,33.1549,33.3041,33.1549,33.2727,20400.0
2005-05-12 10:20:00,42.39,42.41,42.35,42.41,36500.0,33.2805,33.2963,33.2491,33.2963,36500.0
2005-05-12 10:30:00,42.4,42.41,42.35,42.4,26200.0,33.2884,33.2963,33.2491,33.2884,26200.0
2005-05-12 10:40:00,42.39,42.45,42.35,42.37,34100.0,33.2805,33.3277,33.2491,33.2648,34100.0
2005-05-12 10:50:00,42.38,42.42,42.33,42.33,17800.0,33.2727,33.3041,33.2334,33.2334,17800.0
2005-05-12 11:00:00,42.31,42.31,42.2,42.23,16500.0,33.2177,33.2177,33.1314,33.1549,16500.0
2005-05-12 11:10:00,42.25,42.25,42.2,42.22,6500.0,33.1706,33.1706,33.1314,33.1471,6500.0
2005-05-12 11:20:00,42.22,42.33,42.22,42.28,13600.0,33.1471,33.2334,33.1471,33.1942,13600.0
2005-05-12 11:30:00,42.28,42.29,42.16,42.29,5700.0,33.1942,33.202,33.1,33.202,5700.0
2005-05-12 11:40:00,42.3,42.33,42.25,42.26,5600.0,33.2099,33.2334,33.1706,33.1785,5600.0
2005-05-12 11:50:00,42.27,42.28,42.22,42.25,11700.0,33.1863,33.1942,33.1471,33.1706,11700.0
2005-05-12 12:00:00,42.25,42.32,42.21,42.22,16600.0,33.1706,33.2256,33.1392,33.1471,16600.0
2005-05-12 12:10:00,42.22,42.22,42.14,42.21,2800.0,33.1471,33.1471,33.0843,33.1392,2800.0
2005-05-12 12:20:00,42.23,42.25,42.23,42.23,1700.0,33.1549,33.1706,33.1549,33.1549,1700.0
2005-05-12 12:30:00,42.23,42.24,42.17,42.18,4200.0,33.1549,33.1628,33.1078,33.1157,4200.0
2005-05-12 12:40:00,42.18,42.25,42.18,42.22,3900.0,33.1157,33.1706,33.1157,33.1471,3900.0
2005-05-12 12:50:00,42.23,42.25,42.16,42.2,46900.0,33.1549,33.1706,33.1,33.1314,46900.0
2005-05-12 13:00:00,42.21,42.22,42.2,42.22,3700.0,33.1392,33.1471,33.1314,33.1471,3700.0
2005-05-12 13:10:00,42.23,42.31,42.22,42.3,14300.0,33.1549,33.2177,33.1471,33.2099,14300.0
2005-05-12 13:20:00,42.3,42.31,42.28,42.3,6700.0,33.2099,33.2177,33.1942,33.2099,6700.0
2005-05-12 13:30:00,42.3,42.3,42.26,42.27,4000.0,33.2099,33.2099,33.1785,33.1863,4000.0
2005-05-12 13:40:00,42.26,42.26,42.19,42.19,14900.0,33.1785,33.1785,33.1235,33.1235,14900.0
2005-05-12 13:50:00,42.19,42.21,42.11,42.16,14200.0,33.1235,33.1392,33.0607,33.1,14200.0
2005-05-12 14:00:00,42.17,42.22,42.16,42.19,6500.0,33.1078,33.1471,33.1,33.1235,6500.0
2005-05-12 14:10:00,42.19,42.2,42.05,42.11,5000.0,33.1235,33.1314,33.0136,33.0607,5000.0
2005-05-12 14:20:00,42.12,42.12,42.1,42.1,13900.0,33.0686,33.0686,33.0529,33.0529,13900.0
2005-05-12 14:30:00,42.11,42.26,42.11,42.26,27900.0,33.0607,33.1785,33.0607,33.1785,27900.0
2005-05-12 14:40:00,42.25,42.27,42.2,42.22,27200.0,33.1706,33.1863,33.1314,33.1471,27200.0
2005-05-12 14:50:00,42.22,42.25,42.21,42.24,13200.0,33.1471,33.1706,33.1392,33.1628,13200.0
2005-05-12 15:00:00,42.25,42.35,42.25,42.35,35800.0,33.1706,33.2491,33.1706,33.2491,35800.0
2005-05-12 15:10:00,42.36,42.39,42.35,42.35,36400.0,33.257,33.2805,33.2491,33.2491,36400.0
2005-05-12 15:20:00,42.35,42.7,42.35,42.7,73300.0,33.2491,33.5239,33.2491,33.5239,73300.0
2005-05-12 15:30:00,42.7,42.7,42.56,42.57,50100.0,33.5239,33.5239,33.414,33.4219,50100.0
2005-05-12 15:40:00,42.56,42.72,42.52,42.72,56000.0,33.414,33.5396,33.3826,33.5396,56000.0
2005-05-12 15:50:00,42.71,42.75,42.66,42.67,71600.0,33.5318,33.5632,33.4925,33.5004,71600.0
2005-05-13 09:30:00,42.7,42.76,42.7,42.76,16900.0,33.5239,33.571,33.5239,33.571,16900.0
2005-05-13 09:40:00,42.74,42.8,42.64,42.64,16900.0,33.5553,33.6024,33.4768,33.4768,16900.0
2005-05-13 09:50:00,42.69,42.73,42.63,42.68,26000.0,33.5161,33.5475,33.469,33.5082,26000.0
2005-05-13 10:00:00,42.78,42.78,42.66,42.69,33000.0,33.5867,33.5867,33.4925,33.5161,33000.0
2005-05-13 10:10:00,42.69,42.89,42.69,42.73,47000.0,33.5161,33.6731,33.5161,33.5475,47000.0
2005-05-13 10:20:00,42.74,42.81,42.72,42.81,7400.0,33.5553,33.6103,33.5396,33.6103,7400.0
2005-05-13 10:30:00,42.81,42.84,42.72,42.74,29400.0,33.6103,33.6338,33.5396,33.5553,29400.0
2005-05-13 10:40:00,42.73,42.84,42.7,42.84,14900.0,33.5475,33.6338,33.5239,33.6338,14900.0
2005-05-13 10:50:00,42.84,42.96,42.78,42.96,14200.0,33.6338,33.7281,33.5867,33.7281,14200.0
2005-05-13 11:00:00,42.94,42.94,42.83,42.83,17600.0,33.7124,33.7124,33.626,33.626,17600.0
2005-05-13 11:10:00,42.83,42.83,42.79,42.79,3800.0,33.626,33.626,33.5946,33.5946,3800.0
2005-05-13 11:20:00,42.79,42.81,42.77,42.81,10800.0,33.5946,33.6103,33.5789,33.6103,10800.0
2005-05-13 11:30:00,42.83,42.94,42.82,42.93,23500.0,33.626,33.7124,33.6181,33.7045,23500.0
2005-05-13 11:40:00,42.93,42.93,42.86,42.86,24900.0,33.7045,33.7045,33.6495,33.6495,24900.0
2005-05-13 11:50:00,42.86,42.9,42.84,42.9,33200.0,33.6495,33.681,33.6338,33.681,33200.0
2005-05-13 12:00:00,42.92,42.95,42.92,42.95,13200.0,33.6967,33.7202,33.6967,33.7202,13200.0
2005-05-13 12:10:00,42.95,43.0,42.93,42.99,105900.0,33.7202,33.7595,33.7045,33.7516,105900.0
2005-05-13 12:20:00,42.98,43.0,42.92,42.92,27300.0,33.7438,33.7595,33.6967,33.6967,27300.0
2005-05-13 12:30:00,42.91,42.91,42.81,42.86,19600.0,33.6888,33.6888,33.6103,33.6495,19600.0
2005-05-13 12:40:00,42.9,43.13,42.9,43.12,40100.0,33.681,33.8615,33.681,33.8537,40100.0
2005-05-13 12:50:00,43.11,43.2,43.11,43.18,57300.0,33.8458,33.9165,33.8458,33.9008,57300.0
2005-05-13 13:00:00,43.18,43.23,43.11,43.15,31200.0,33.9008,33.94,33.8458,33.8772,31200.0
2005-05-13 13:10:00,43.11,43.14,43.05,43.06,25500.0,33.8458,33.8694,33.7987,33.8066,25500.0
2005-05-13 13:20:00,43.06,43.06,42.94,42.95,19600.0,33.8066,33.8066,33.7124,33.7202,19600.0
2005-05-13 13:30:00,42.94,42.94,42.83,42.83,16900.0,33.7124,33.7124,33.626,33.626,16900.0
2005-05-13 13:40:00,42.8,42.9,42.74,42.76,63400.0,33.6024,33.681,33.5553,33.571,63400.0
2005-05-13 13:50:00,42.76,42.76,42.7,42.74,10700.0,33.571,33.571,33.5239,33.5553,10700.0
2005-05-13 14:00:00,42.74,42.92,42.74,42.9,25500.0,33.5553,33.6967,33.5553,33.681,25500.0
2005-05-13 14:10:00,42.9,42.9,42.75,42.75,13700.0,33.681,33.681,33.5632,33.5632,13700.0
2005-05-13 14:20:00,42.71,42.77,42.71,42.72,9200.0,33.5318,33.5789,33.5318,33.5396,9200.0
2005-05-13 14:30:00,42.72,42.72,42.69,42.7,24500.0,33.5396,33.5396,33.5161,33.5239,24500.0
2005-05-13 14:40:00,42.71,42.75,42.65,42.65,19500.0,33.5318,33.5632,33.4847,33.4847,19500.0
2005-05-13 14:50:00,42.66,42.66,42.59,42.61,11000.0,33.4925,33.4925,33.4376,33.4533,11000.0
2005-05-13 15:00:00,42.61,42.64,42.6,42.64,17800.0,33.4533,33.4768,33.4454,33.4768,17800.0
2005-05-13 15:10:00,42.65,42.94,42.65,42.93,21400.0,33.4847,33.7124,33.4847,33.7045,21400.0
2005-05-13 15:20:00,42.93,43.0,42.93,42.94,19500.0,33.7045,33.7595,33.7045,33.7124,19500.0
2005-05-13 15:30:00,42.94,42.95,42.93,42.93,17100.0,33.7124,33.7202,33.7045,33.7045,17100.0
2005-05-13 15:40:00,42.93,42.95,42.91,42.94,28400.0,33.7045,33.7202,33.6888,33.7124,28400.0
2005-05-13 15:50:00,42.92,42.94,42.87,42.88,29200.0,33.6967,33.7124,33.6574,33.6652,29200.0
2005-05-16 09:30:00,42.88,43.2,42.88,43.11,18400.0,33.6652,33.9165,33.6652,33.8458,18400.0
2005-05-16 09:40:00,43.11,43.23,43.09,43.21,35500.0,33.8458,33.94,33.8301,33.9243,35500.0
2005-05-16 09:50:00,43.21,43.23,43.08,43.09,20000.0,33.9243,33.94,33.8223,33.8301,20000.0
2005-05-16 10:00:00,43.1,43.24,43.09,43.14,15000.0,33.838,33.9479,33.8301,33.8694,15000.0
2005-05-16 10:10:00,43.15,43.3,43.13,43.3,24900.0,33.8772,33.995,33.8615,33.995,24900.0
2005-05-16 10:20:00,43.3,43.4,43.28,43.35,123900.0,33.995,34.0735,33.9793,34.0342,123900.0
2005-05-16 10:30:00,43.34,43.35,43.3,43.33,16900.0,34.0264,34.0342,33.995,34.0185,16900.0
2005-05-16 10:40:00,43.34,43.67,43.34,43.67,37500.0,34.0264,34.2855,34.0264,34.2855,37500.0
2005-05-16 10:50:00,43.67,43.69,43.61,43.68,33900.0,34.2855,34.3012,34.2384,34.2933,33900.0
2005-05-16 11:00:00,43.68,43.77,43.63,43.63,18300.0,34.2933,34.364,34.2541,34.2541,18300.0
2005-05-16 11:10:00,43.58,43.78,43.55,43.69,55200.0,34.2148,34.3718,34.1913,34.3012,55200.0
2005-05-16 11:20:00,43.69,43.7,43.64,43.7,83800.0,34.3012,34.309,34.2619,34.309,83800.0
2005-05-16 11:30:00,43.76,43.76,43.69,43.71,125900.0,34.3561,34.3561,34.3012,34.3169,125900.0
2005-05-16 11:40:00,43.7,43.72,43.68,43.72,38000.0,34.309,34.3247,34.2933,34.3247,38000.0
2005-05-16 11:50:00,43.73,43.75,43.7,43.7,28800.0,34.3326,34.3483,34.309,34.309,28800.0
2005-05-16 12:00:00,43.7,43.74,43.7,43.72,15900.0,34.309,34.3404,34.309,34.3247,15900.0
2005-05-16 12:10:00,43.73,43.74,43.71,43.72,13100.0,34.3326,34.3404,34.3169,34.3247,13100.0
2005-05-16 12:20:00,43.69,43.71,43.69,43.71,20000.0,34.3012,34.3169,34.3012,34.3169,20000.0
2005-05-16 12:30:00,43.7,43.71,43.58,43.59,11800.0,34.309,34.3169,34.2148,34.2227,11800.0
2005-05-16 12:40:00,43.6,43.6,43.56,43.58,10400.0,34.2305,34.2305,34.1991,34.2148,10400.0
2005-05-16 12:50:00,43.57,43.57,43.49,43.53,16200.0,34.207,34.207,34.1442,34.1756,16200.0
2005-05-16 13:00:00,43.53,43.6,43.52,43.55,10500.0,34.1756,34.2305,34.1677,34.1913,10500.0
2005-05-16 13:10:00,43.55,43.55,43.46,43.52,11300.0,34.1913,34.1913,34.1206,34.1677,11300.0
2005-05-16 13:20:00,43.53,43.71,43.52,43.69,36700.0,34.1756,34.3169,34.1677,34.3012,36700.0
2005-05-16 13:30:00,43.71,43.77,43.6,43.65,60600.0,34.3169,34.364,34.2305,34.2698,60600.0
2005-05-16 13:40:00,43.68,43.76,43.68,43.76,9600.0,34.2933,34.3561,34.2933,34.3561,9600.0
2005-05-16 13:50:00,43.76,43.76,43.74,43.74,22200.0,34.3561,34.3561,34.3404,34.3404,22200.0
2005-05-16 14:00:00,43.75,43.79,43.73,43.74,28100.0,34.3483,34.3797,34.3326,34.3404,28100.0
2005-05-16 14:10:00,43.74,43.75,43.65,43.7,28100.0,34.3404,34.3483,34.2698,34.309,28100.0
2005-05-16 14:20:00,43.75,43.79,43.74,43.75,19600.0,34.3483,34.3797,34.3404,34.3483,19600.0
2005-05-16 14:30:00,43.75,43.77,43.73,43.77,34100.0,34.3483,34.364,34.3326,34.364,34100.0
2005-05-16 14:40:00,43.77,43.8,43.73,43.73,23300.0,34.364,34.3875,34.3326,34.3326,23300.0
2005-05-16 14:50:00,43.74,43.92,43.74,43.91,39600.0,34.3404,34.4818,34.3404,34.4739,39600.0
2005-05-16 15:00:00,43.91,43.94,43.89,43.9,42200.0,34.4739,34.4975,34.4582,34.4661,42200.0
2005-05-16 15:10:00,43.9,43.9,43.79,43.87,55000.0,34.4661,34.4661,34.3797,34.4425,55000.0
2005-05-16 15:20:00,43.88,43.9,43.83,43.9,81300.0,34.4504,34.4661,34.4111,34.4661,81300.0
2005-05-16 15:30:00,43.9,43.9,43.89,43.9,43700.0,34.4661,34.4661,34.4582,34.4661,43700.0
2005-05-16 15:40:00,43.9,43.96,43.86,43.96,67400.0,34.4661,34.5132,34.4347,34.5132,67400.0
2005-05-16 15:50:00,43.94,43.99,43.92,43.98,64800.0,34.4975,34.5367,34.4818,34.5289,64800.0
2005-05-17 09:30:00,43.95,44.18,43.95,44.1,23000.0,34.5053,34.6859,34.5053,34.6231,23000.0
2005-05-17 09:40:00,44.09,44.34,44.06,44.22,62100.0,34.6152,34.8115,34.5917,34.7173,62100.0
2005-05-17 09:50:00,44.22,44.44,44.22,44.41,132700.0,34.7173,34.89,34.7173,34.8665,132700.0
2005-05-17 10:00:00,44.38,44.38,44.27,44.3,24600.0,34.8429,34.8429,34.7565,34.7801,24600.0
2005-05-17 10:10:00,44.31,44.31,44.12,44.13,58400.0,34.7879,34.7879,34.6388,34.6466,58400.0
2005-05-17 10:20:00,44.13,44.2,44.13,44.2,16600.0,34.6466,34.7016,34.6466,34.7016,16600.0
2005-05-17 10:30:00,44.19,44.21,44.11,44.19,70600.0,34.6937,34.7094,34.6309,34.6937,70600.0
2005-05-17 10:40:00,44.19,44.27,44.18,44.23,79400.0,34.6937,34.7565,34.6859,34.7251,79400.0
2005-05-17 10:50:00,44.22,44.23,44.18,44.2,41500.0,34.7173,34.7251,34.6859,34.7016,41500.0
2005-05-17 11:00:00,44.2,44.3,44.19,44.21,23300.0,34.7016,34.7801,34.6937,34.7094,23300.0
2005-05-17 11:10:00,44.21,44.24,44.17,44.17,37400.0,34.7094,34.733,34.678,34.678,37400.0
2005-05-17 11:20:00,44.17,44.17,44.02,44.16,58300.0,34.678,34.678,34.5603,34.6702,58300.0
2005-05-17 11:30:00,44.16,44.19,44.15,44.19,20700.0,34.6702,34.6937,34.6623,34.6937,20700.0
2005-05-17 11:40:00,44.21,44.37,44.21,44.32,25200.0,34.7094,34.8351,34.7094,34.7958,25200.0
2005-05-17 11:50:00,44.33,44.33,44.29,44.32,10000.0,34.8036,34.8036,34.7722,34.7958,10000.0
2005-05-17 12:00:00,44.31,44.32,44.28,44.3,10900.0,34.7879,34.7958,34.7644,34.7801,10900.0
2005-05-17 12:10:00,44.31,44.31,44.22,44.25,24400.0,34.7879,34.7879,34.7173,34.7408,24400.0
2005-05-17 12:20:00,44.26,44.26,44.21,44.26,20200.0,34.7487,34.7487,34.7094,34.7487,20200.0
2005-05-17 12:30:00,44.25,44.26,44.25,44.25,13100.0,34.7408,34.7487,34.7408,34.7408,13100.0
2005-05-17 12:40:00,44.25,44.25,44.17,44.19,68800.0,34.7408,34.7408,34.678,34.6937,68800.0
2005-05-17 12:50:00,44.17,44.18,44.08,44.08,25100.0,34.678,34.6859,34.6074,34.6074,25100.0
2005-05-17 13:00:00,44.09,44.17,44.07,44.07,11000.0,34.6152,34.678,34.5995,34.5995,11000.0
2005-05-17 13:10:00,44.09,44.1,44.04,44.09,13900.0,34.6152,34.6231,34.576,34.6152,13900.0
2005-05-17 13:20:00,44.08,44.2,44.08,44.2,38800.0,34.6074,34.7016,34.6074,34.7016,38800.0
2005-05-17 13:30:00,44.2,44.23,44.19,44.23,10500.0,34.7016,34.7251,34.6937,34.7251,10500.0
2005-05-17 13:40:00,44.21,44.26,44.2,44.2,6900.0,34.7094,34.7487,34.7016,34.7016,6900.0
2005-05-17 13:50:00,44.19,44.2,44.17,44.2,13200.0,34.6937,34.7016,34.678,34.7016,13200.0
2005-05-17 14:00:00,44.2,44.22,44.15,44.21,6600.0,34.7016,34.7173,34.6623,34.7094,6600.0
2005-05-17 14:10:00,44.21,44.24,44.21,44.24,39700.0,34.7094,34.733,34.7094,34.733,39700.0
2005-05-17 14:20:00,44.24,44.3,44.23,44.3,21300.0,34.733,34.7801,34.7251,34.7801,21300.0
2005-05-17 14:30:00,44.3,44.65,44.3,44.6,36300.0,34.7801,35.0549,34.7801,35.0156,36300.0
2005-05-17 14:40:00,44.6,44.68,44.44,44.57,36800.0,35.0156,35.0784,34.89,34.9921,36800.0
2005-05-17 14:50:00,44.57,44.7,44.53,44.7,51500.0,34.9921,35.0941,34.9607,35.0941,51500.0
2005-05-17 15:00:00,44.69,44.69,44.63,44.67,28100.0,35.0863,35.0863,35.0392,35.0706,28100.0
2005-05-17 15:10:00,44.66,44.71,44.65,44.71,26600.0,35.0627,35.102,35.0549,35.102,26600.0
2005-05-17 15:20:00,44.72,44.85,44.72,44.83,73000.0,35.1098,35.2119,35.1098,35.1962,73000.0
2005-05-17 15:30:00,44.84,44.94,44.84,44.89,70200.0,35.2041,35.2826,35.2041,35.2433,70200.0
2005-05-17 15:40:00,44.89,44.9,44.73,44.73,46100.0,35.2433,35.2512,35.1177,35.1177,46100.0
2005-05-17 15:50:00,44.73,44.85,44.69,44.69,53600.0,35.1177,35.2119,35.0863,35.0863,53600.0
2005-05-18 09:30:00,44.6,44.6,44.41,44.6,69500.0,35.0156,35.0156,34.8665,35.0156,69500.0
2005-05-18 09:40:00,44.6,44.78,44.58,44.77,68300.0,35.0156,35.1569,34.9999,35.1491,68300.0
2005-05-18 09:50:00,44.78,44.81,44.73,44.74,104000.0,35.1569,35.1805,35.1177,35.1255,104000.0
2005-05-18 10:00:00,44.74,44.78,44.64,44.78,70400.0,35.1255,35.1569,35.047,35.1569,70400.0
2005-05-18 10:10:00,44.79,44.92,44.78,44.86,60900.0,35.1648,35.2669,35.1569,35.2198,60900.0
2005-05-18 10:20:00,44.87,44.89,44.84,44.86,50200.0,35.2276,35.2433,35.2041,35.2198,50200.0
2005-05-18 10:30:00,44.87,45.0,44.87,45.0,83900.0,35.2276,35.3297,35.2276,35.3297,83900.0
2005-05-18 10:40:00,45.0,45.09,44.95,44.96,166700.0,35.3297,35.4003,35.2904,35.2983,166700.0
2005-05-18 10:50:00,44.93,45.0,44.9,45.0,141600.0,35.2747,35.3297,35.2512,35.3297,141600.0
2005-05-18 11:00:00,45.0,45.04,44.97,45.04,107800.0,35.3297,35.3611,35.3061,35.3611,107800.0
2005-05-18 11:10:00,45.05,45.19,45.03,45.17,40900.0,35.3689,35.4788,35.3532,35.4631,40900.0
2005-05-18 11:20:00,45.17,45.17,45.11,45.15,14700.0,35.4631,35.4631,35.416,35.4474,14700.0
2005-05-18 11:30:00,45.15,45.27,45.15,45.24,31800.0,35.4474,35.5416,35.4474,35.5181,31800.0
2005-05-18 11:40:00,45.23,45.26,45.19,45.22,31700.0,35.5102,35.5338,35.4788,35.5024,31700.0
2005-05-18 11:50:00,45.22,45.25,45.18,45.18,267100.0,35.5024,35.5259,35.471,35.471,267100.0
2005-05-18 12:00:00,45.19,45.21,45.17,45.21,239700.0,35.4788,35.4945,35.4631,35.4945,239700.0
2005-05-18 12:10:00,45.2,45.26,45.2,45.26,44700.0,35.4867,35.5338,35.4867,35.5338,44700.0
2005-05-18 12:20:00,45.27,45.3,45.24,45.3,83800.0,35.5416,35.5652,35.5181,35.5652,83800.0
2005-05-18 12:30:00,45.3,45.4,45.3,45.4,115900.0,35.5652,35.6437,35.5652,35.6437,115900.0
2005-05-18 12:40:00,45.42,45.54,45.3,45.33,75500.0,35.6594,35.7536,35.5652,35.5888,75500.0
2005-05-18 12:50:00,45.33,45.48,45.33,45.48,44700.0,35.5888,35.7065,35.5888,35.7065,44700.0
2005-05-18 13:00:00,45.48,45.48,45.36,45.39,15200.0,35.7065,35.7065,35.6123,35.6359,15200.0
2005-05-18 13:10:00,45.37,45.37,45.31,45.36,8900.0,35.6202,35.6202,35.5731,35.6123,8900.0
2005-05-18 13:20:00,45.37,45.47,45.37,45.47,12700.0,35.6202,35.6987,35.6202,35.6987,12700.0
2005-05-18 13:30:00,45.46,45.46,45.36,45.36,24200.0,35.6908,35.6908,35.6123,35.6123,24200.0
2005-05-18 13:40:00,45.32,45.35,45.31,45.35,8300.0,35.5809,35.6045,35.5731,35.6045,8300.0
2005-05-18 13:50:00,45.35,45.39,45.35,45.38,18500.0,35.6045,35.6359,35.6045,35.628,18500.0
2005-05-18 14:00:00,45.35,45.35,45.29,45.29,21200.0,35.6045,35.6045,35.5573,35.5573,21200.0
2005-05-18 14:10:00,45.3,45.35,45.28,45.35,29600.0,35.5652,35.6045,35.5495,35.6045,29600.0
2005-05-18 14:20:00,45.35,45.42,45.35,45.41,50300.0,35.6045,35.6594,35.6045,35.6516,50300.0
2005-05-18 14:30:00,45.42,45.43,45.38,45.4,27900.0,35.6594,35.6673,35.628,35.6437,27900.0
2005-05-18 14:40:00,45.4,45.55,45.39,45.52,37600.0,35.6437,35.7615,35.6359,35.7379,37600.0
2005-05-18 14:50:00,45.53,45.54,45.5,45.51,33300.0,35.7458,35.7536,35.7222,35.7301,33300.0
2005-05-18 15:00:00,45.51,45.54,45.5,45.53,45900.0,35.7301,35.7536,35.7222,35.7458,45900.0
2005-05-18 15:10:00,45.53,45.53,45.48,45.51,40800.0,35.7458,35.7458,35.7065,35.7301,40800.0
2005-05-18 15:20:00,45.5,45.53,45.49,45.5,24700.0,35.7222,35.7458,35.7144,35.7222,24700.0
2005-05-18 15:30:00,45.5,45.5,45.35,45.37,24500.0,35.7222,35.7222,35.6045,35.6202,24500.0
2005-05-18 15:40:00,45.37,45.62,45.36,45.55,87600.0,35.6202,35.8164,35.6123,35.7615,87600.0
2005-05-18 15:50:00,45.54,45.57,45.29,45.3,74900.0,35.7536,35.7772,35.5573,35.5652,74900.0
2005-05-19 09:30:00,45.33,45.37,45.12,45.17,33200.0,35.5888,35.6202,35.4239,35.4631,33200.0
2005-05-19 09:40:00,45.16,45.35,45.15,45.23,44900.0,35.4553,35.6045,35.4474,35.5102,44900.0
2005-05-19 09:50:00,45.31,45.35,45.28,45.3,40800.0,35.5731,35.6045,35.5495,35.5652,40800.0
2005-05-19 10:00:00,45.31,45.42,45.22,45.42,28200.0,35.5731,35.6594,35.5024,35.6594,28200.0
2005-05-19 10:10:00,45.43,45.44,43.38,45.38,41300.0,35.6673,35.6751,34.0578,35.628,41300.0
2005-05-19 10:20:00,45.38,45.4,45.38,45.39,12600.0,35.628,35.6437,35.628,35.6359,12600.0
2005-05-19 10:30:00,45.39,45.39,45.25,45.25,38400.0,35.6359,35.6359,35.5259,35.5259,38400.0
2005-05-19 10:40:00,45.28,45.28,45.18,45.2,26300.0,35.5495,35.5495,35.471,35.4867,26300.0
2005-05-19 10:50:00,45.22,45.34,45.22,45.33,12600.0,35.5024,35.5966,35.5024,35.5888,12600.0
2005-05-19 11:00:00,45.33,45.34,45.2,45.22,104600.0,35.5888,35.5966,35.4867,35.5024,104600.0
2005-05-19 11:10:00,45.22,45.27,45.21,45.24,16300.0,35.5024,35.5416,35.4945,35.5181,16300.0
2005-05-19 11:20:00,45.25,45.26,45.23,45.26,9300.0,35.5259,35.5338,35.5102,35.5338,9300.0
2005-05-19 11:30:00,45.26,45.27,45.21,45.27,18500.0,35.5338,35.5416,35.4945,35.5416,18500.0
2005-05-19 11:40:00,45.26,45.31,45.26,45.31,34800.0,35.5338,35.5731,35.5338,35.5731,34800.0
2005-05-19 11:50:00,45.31,45.32,45.29,45.31,13100.0,35.5731,35.5809,35.5573,35.5731,13100.0
2005-05-19 12:00:00,45.28,45.28,45.26,45.26,9100.0,35.5495,35.5495,35.5338,35.5338,9100.0
2005-05-19 12:10:00,45.27,45.31,45.27,45.3,9300.0,35.5416,35.5731,35.5416,35.5652,9300.0
2005-05-19 12:20:00,45.3,45.33,45.3,45.33,15300.0,35.5652,35.5888,35.5652,35.5888,15300.0
2005-05-19 12:30:00,45.32,45.34,45.32,45.34,20200.0,35.5809,35.5966,35.5809,35.5966,20200.0
2005-05-19 12:40:00,45.34,45.39,45.33,45.39,21100.0,35.5966,35.6359,35.5888,35.6359,21100.0
2005-05-19 12:50:00,45.39,45.4,45.39,45.4,36100.0,35.6359,35.6437,35.6359,35.6437,36100.0
2005-05-19 13:00:00,45.4,45.41,45.4,45.4,22700.0,35.6437,35.6516,35.6437,35.6437,22700.0
2005-05-19 13:10:00,45.4,45.41,45.39,45.39,25800.0,35.6437,35.6516,35.6359,35.6359,25800.0
2005-05-19 13:20:00,45.38,45.38,45.34,45.35,10900.0,35.628,35.628,35.5966,35.6045,10900.0
2005-05-19 13:30:00,45.35,45.38,45.35,45.38,16300.0,35.6045,35.628,35.6045,35.628,16300.0
2005-05-19 13:40:00,45.37,45.37,45.36,45.37,8800.0,35.6202,35.6202,35.6123,35.6202,8800.0
2005-05-19 13:50:00,45.36,45.38,45.34,45.36,21200.0,35.6123,35.628,35.5966,35.6123,21200.0
2005-05-19 14:00:00,45.36,45.37,45.33,45.35,10200.0,35.6123,35.6202,35.5888,35.6045,10200.0
2005-05-19 14:10:00,45.35,45.37,45.33,45.36,25500.0,35.6045,35.6202,35.5888,35.6123,25500.0
2005-05-19 14:20:00,45.36,45.36,45.3,45.3,18900.0,35.6123,35.6123,35.5652,35.5652,18900.0
2005-05-19 14:30:00,45.27,45.27,45.24,45.26,22400.0,35.5416,35.5416,35.5181,35.5338,22400.0
2005-05-19 14:40:00,45.27,45.29,45.25,45.29,26600.0,35.5416,35.5573,35.5259,35.5573,26600.0
2005-05-19 14:50:00,45.29,45.32,45.26,45.27,15500.0,35.5573,35.5809,35.5338,35.5416,15500.0
2005-05-19 15:00:00,45.27,45.33,45.27,45.33,28400.0,35.5416,35.5888,35.5416,35.5888,28400.0
2005-05-19 15:10:00,45.33,45.36,45.25,45.36,28600.0,35.5888,35.6123,35.5259,35.6123,28600.0
2005-05-19 15:20:00,45.36,45.38,45.34,45.35,245200.0,35.6123,35.628,35.5966,35.6045,245200.0
2005-05-19 15:30:00,45.35,45.36,45.34,45.36,57100.0,35.6045,35.6123,35.5966,35.6123,57100.0
2005-05-19 15:40:00,45.36,45.36,45.26,45.27,117200.0,35.6123,35.6123,35.5338,35.5416,117200.0
2005-05-19 15:50:00,45.27,45.28,45.25,45.27,65500.0,35.5416,35.5495,35.5259,35.5416,65500.0
2005-05-20 09:30:00,45.0,45.01,44.86,44.91,66500.0,35.3297,35.3375,35.2198,35.259,66500.0
2005-05-20 09:40:00,44.92,44.96,44.88,44.94,39000.0,35.2669,35.2983,35.2355,35.2826,39000.0
2005-05-20 09:50:00,44.94,44.94,44.81,44.85,45200.0,35.2826,35.2826,35.1805,35.2119,45200.0
2005-05-20 10:00:00,44.85,44.97,44.85,44.96,21300.0,35.2119,35.3061,35.2119,35.2983,21300.0
2005-05-20 10:10:00,44.96,44.97,44.89,44.9,22100.0,35.2983,35.3061,35.2433,35.2512,22100.0
2005-05-20 10:20:00,44.89,44.97,44.89,44.95,15000.0,35.2433,35.3061,35.2433,35.2904,15000.0
2005-05-20 10:30:00,44.95,45.0,44.94,45.0,13100.0,35.2904,35.3297,35.2826,35.3297,13100.0
2005-05-20 10:40:00,44.99,45.0,44.96,44.99,9700.0,35.3218,35.3297,35.2983,35.3218,9700.0
2005-05-20 10:50:00,44.99,45.0,44.98,44.99,46200.0,35.3218,35.3297,35.314,35.3218,46200.0
2005-05-20 11:00:00,44.99,45.0,44.96,44.96,17000.0,35.3218,35.3297,35.2983,35.2983,17000.0
2005-05-20 11:10:00,44.96,45.1,44.94,45.09,21000.0,35.2983,35.4082,35.2826,35.4003,21000.0
2005-05-20 11:20:00,45.11,45.11,45.01,45.02,5600.0,35.416,35.416,35.3375,35.3454,5600.0
2005-05-20 11:30:00,45.02,45.07,45.02,45.07,8600.0,35.3454,35.3846,35.3454,35.3846,8600.0
2005-05-20 11:40:00,45.07,45.07,45.06,45.06,5100.0,35.3846,35.3846,35.3768,35.3768,5100.0
2005-05-20 11:50:00,45.06,45.09,45.05,45.09,7800.0,35.3768,35.4003,35.3689,35.4003,7800.0
2005-05-20 12:00:00,45.07,45.07,45.05,45.07,68700.0,35.3846,35.3846,35.3689,35.3846,68700.0
2005-05-20 12:10:00,45.06,45.07,45.06,45.07,24100.0,35.3768,35.3846,35.3768,35.3846,24100.0
2005-05-20 12:20:00,45.07,45.1,45.07,45.07,162200.0,35.3846,35.4082,35.3846,35.3846,162200.0
2005-05-20 12:30:00,45.07,45.07,45.01,45.03,26700.0,35.3846,35.3846,35.3375,35.3532,26700.0
2005-05-20 12:40:00,45.04,45.1,45.04,45.1,5800.0,35.3611,35.4082,35.3611,35.4082,5800.0
2005-05-20 12:50:00,45.1,45.23,45.1,45.23,9000.0,35.4082,35.5102,35.4082,35.5102,9000.0
2005-05-20 13:00:00,45.23,45.24,45.19,45.19,39700.0,35.5102,35.5181,35.4788,35.4788,39700.0
2005-05-20 13:10:00,45.2,45.23,45.2,45.23,56800.0,35.4867,35.5102,35.4867,35.5102,56800.0
2005-05-20 13:20:00,45.23,45.23,45.22,45.22,1700.0,35.5102,35.5102,35.5024,35.5024,1700.0
2005-05-20 13:30:00,45.21,45.23,45.19,45.2,4500.0,35.4945,35.5102,35.4788,35.4867,4500.0
2005-05-20 13:40:00,45.2,45.2,45.18,45.19,5500.0,35.4867,35.4867,35.471,35.4788,5500.0
2005-05-20 13:50:00,45.19,45.19,45.12,45.16,6100.0,35.4788,35.4788,35.4239,35.4553,6100.0
2005-05-20 14:00:00,45.16,45.16,45.15,45.15,3600.0,35.4553,35.4553,35.4474,35.4474,3600.0
2005-05-20 14:10:00,45.16,45.19,45.15,45.19,7800.0,35.4553,35.4788,35.4474,35.4788,7800.0
2005-05-20 14:20:00,45.19,45.19,45.14,45.16,11100.0,35.4788,35.4788,35.4396,35.4553,11100.0
2005-05-20 14:30:00,45.16,45.16,45.16,45.16,9100.0,35.4553,35.4553,35.4553,35.4553,9100.0
2005-05-20 14:40:00,45.16,45.2,45.16,45.2,7100.0,35.4553,35.4867,35.4553,35.4867,7100.0
2005-05-20 14:50:00,45.19,45.2,45.18,45.19,6100.0,35.4788,35.4867,35.471,35.4788,6100.0
2005-05-20 15:00:00,45.19,45.19,45.07,45.07,6800.0,35.4788,35.4788,35.3846,35.3846,6800.0
2005-05-20 15:10:00,45.09,45.14,45.08,45.14,20000.0,35.4003,35.4396,35.3925,35.4396,20000.0
2005-05-20 15:20:00,45.14,45.19,45.13,45.19,8200.0,35.4396,35.4788,35.4317,35.4788,8200.0
2005-05-20 15:30:00,45.18,45.19,45.17,45.18,7200.0,35.471,35.4788,35.4631,35.471,7200.0
2005-05-20 15:40:00,45.18,45.18,45.15,45.15,7800.0,35.471,35.471,35.4474,35.4474,7800.0
2005-05-20 15:50:00,45.13,45.13,45.02,45.06,25900.0,35.4317,35.4317,35.3454,35.3768,25900.0
2005-05-23 09:30:00,45.2,45.2,45.05,45.07,34000.0,35.4867,35.4867,35.3689,35.3846,34000.0
2005-05-23 09:40:00,45.07,45.09,45.0,45.07,53800.0,35.3846,35.4003,35.3297,35.3846,53800.0
2005-05-23 09:50:00,45.09,45.1,45.07,45.08,14600.0,35.4003,35.4082,35.3846,35.3925,14600.0
2005-05-23 10:00:00,45.08,45.08,45.01,45.06,40100.0,35.3925,35.3925,35.3375,35.3768,40100.0
2005-05-23 10:10:00,45.07,45.21,45.07,45.2,41900.0,35.3846,35.4945,35.3846,35.4867,41900.0
2005-05-23 10:20:00,45.18,45.19,45.03,45.15,29300.0,35.471,35.4788,35.3532,35.4474,29300.0
2005-05-23 10:30:00,45.1,45.25,45.1,45.15,49400.0,35.4082,35.5259,35.4082,35.4474,49400.0
2005-05-23 10:40:00,45.15,45.28,45.14,45.18,54500.0,35.4474,35.5495,35.4396,35.471,54500.0
2005-05-23 10:50:00,45.14,45.17,45.07,45.14,131400.0,35.4396,35.4631,35.3846,35.4396,131400.0
2005-05-23 11:00:00,45.14,45.17,45.1,45.14,36400.0,35.4396,35.4631,35.4082,35.4396,36400.0
2005-05-23 11:10:00,45.13,45.13,45.0,45.12,283900.0,35.4317,35.4317,35.3297,35.4239,283900.0
2005-05-23 11:20:00,45.09,45.11,45.08,45.11,7000.0,35.4003,35.416,35.3925,35.416,7000.0
2005-05-23 11:30:00,45.11,45.12,45.04,45.12,23300.0,35.416,35.4239,35.3611,35.4239,23300.0
2005-05-23 11:40:00,45.12,45.13,45.11,45.11,15600.0,35.4239,35.4317,35.416,35.416,15600.0
2005-05-23 11:50:00,45.11,45.12,45.11,45.12,12700.0,35.416,35.4239,35.416,35.4239,12700.0
2005-05-23 12:00:00,45.12,45.12,45.1,45.12,41500.0,35.4239,35.4239,35.4082,35.4239,41500.0
2005-05-23 12:10:00,45.13,45.15,45.12,45.15,79400.0,35.4317,35.4474,35.4239,35.4474,79400.0
2005-05-23 12:20:00,45.16,45.16,45.13,45.14,34700.0,35.4553,35.4553,35.4317,35.4396,34700.0
2005-05-23 12:30:00,45.14,45.15,45.14,45.14,50700.0,35.4396,35.4474,35.4396,35.4396,50700.0
2005-05-23 12:40:00,45.15,45.15,45.14,45.15,4400.0,35.4474,35.4474,35.4396,35.4474,4400.0
2005-05-23 12:50:00,45.15,45.15,45.14,45.14,20000.0,35.4474,35.4474,35.4396,35.4396,20000.0
2005-05-23 13:00:00,45.14,45.14,45.12,45.14,14000.0,35.4396,35.4396,35.4239,35.4396,14000.0
2005-05-23 13:10:00,45.14,45.15,45.14,45.15,26100.0,35.4396,35.4474,35.4396,35.4474,26100.0
2005-05-23 13:20:00,45.15,45.2,45.15,45.19,14000.0,35.4474,35.4867,35.4474,35.4788,14000.0
2005-05-23 13:30:00,45.18,45.19,45.17,45.19,4600.0,35.471,35.4788,35.4631,35.4788,4600.0
2005-05-23 13:40:00,45.19,45.21,45.19,45.2,13500.0,35.4788,35.4945,35.4788,35.4867,13500.0
2005-05-23 13:50:00,45.2,45.29,45.2,45.25,24400.0,35.4867,35.5573,35.4867,35.5259,24400.0
2005-05-23 14:00:00,45.25,45.3,45.22,45.3,10800.0,35.5259,35.5652,35.5024,35.5652,10800.0
2005-05-23 14:10:00,45.4,45.62,45.4,45.6,33300.0,35.6437,35.8164,35.6437,35.8007,33300.0
2005-05-23 14:20:00,45.58,45.58,45.5,45.51,25000.0,35.785,35.785,35.7222,35.7301,25000.0
2005-05-23 14:30:00,45.51,45.52,45.43,45.43,19400.0,35.7301,35.7379,35.6673,35.6673,19400.0
2005-05-23 14:40:00,45.44,45.53,45.43,45.49,15300.0,35.6751,35.7458,35.6673,35.7144,15300.0
2005-05-23 14:50:00,45.49,45.5,45.44,45.45,10700.0,35.7144,35.7222,35.6751,35.683,10700.0
2005-05-23 15:00:00,45.45,45.53,45.45,45.53,8300.0,35.683,35.7458,35.683,35.7458,8300.0
2005-05-23 15:10:00,45.51,45.54,45.47,45.54,31700.0,35.7301,35.7536,35.6987,35.7536,31700.0
2005-05-23 15:20:00,45.51,45.54,45.5,45.5,13400.0,35.7301,35.7536,35.7222,35.7222,13400.0
2005-05-23 15:30:00,45.48,45.53,45.47,45.47,42300.0,35.7065,35.7458,35.6987,35.6987,42300.0
2005-05-23 15:40:00,45.47,45.48,45.45,45.47,38700.0,35.6987,35.7065,35.683,35.6987,38700.0
2005-05-23 15:50:00,45.47,45.49,45.35,45.4,17300.0,35.6987,35.7144,35.6045,35.6437,17300.0
2005-05-24 09:30:00,45.25,45.25,45.04,45.08,54400.0,35.5259,35.5259,35.3611,35.3925,54400.0
2005-05-24 09:40:00,45.08,45.25,45.08,45.16,49500.0,35.3925,35.5259,35.3925,35.4553,49500.0
2005-05-24 09:50:00,45.17,45.3,45.17,45.27,23800.0,35.4631,35.5652,35.4631,35.5416,23800.0
2005-05-24 10:00:00,45.27,45.34,45.27,45.33,46900.0,35.5416,35.5966,35.5416,35.5888,46900.0
2005-05-24 10:10:00,45.33,45.39,45.27,45.28,18100.0,35.5888,35.6359,35.5416,35.5495,18100.0
2005-05-24 10:20:00,45.27,45.33,45.27,45.33,25200.0,35.5416,35.5888,35.5416,35.5888,25200.0
2005-05-24 10:30:00,45.33,45.33,45.23,45.29,36300.0,35.5888,35.5888,35.5102,35.5573,36300.0
2005-05-24 10:40:00,45.29,45.29,45.24,45.24,8000.0,35.5573,35.5573,35.5181,35.5181,8000.0
2005-05-24 10:50:00,45.27,45.35,45.27,45.35,10900.0,35.5416,35.6045,35.5416,35.6045,10900.0
2005-05-24 11:00:00,45.34,45.43,45.34,45.43,111500.0,35.5966,35.6673,35.5966,35.6673,111500.0
2005-05-24 11:10:00,45.42,45.43,45.4,45.42,6600.0,35.6594,35.6673,35.6437,35.6594,6600.0
2005-05-24 11:20:00,45.41,45.42,45.39,45.39,60800.0,35.6516,35.6594,35.6359,35.6359,60800.0
2005-05-24 11:30:00,45.39,45.41,45.29,45.29,34000.0,35.6359,35.6516,35.5573,35.5573,34000.0
2005-05-24 11:40:00,45.3,45.32,45.29,45.3,4600.0,35.5652,35.5809,35.5573,35.5652,4600.0
2005-05-24 11:50:00,45.3,45.32,45.29,45.32,5900.0,35.5652,35.5809,35.5573,35.5809,5900.0
2005-05-24 12:00:00,45.32,45.41,45.32,45.38,20300.0,35.5809,35.6516,35.5809,35.628,20300.0
2005-05-24 12:10:00,45.35,45.37,45.34,45.35,28100.0,35.6045,35.6202,35.5966,35.6045,28100.0
2005-05-24 12:20:00,45.35,45.39,45.35,45.37,2900.0,35.6045,35.6359,35.6045,35.6202,2900.0
2005-05-24 12:30:00,45.37,45.42,45.37,45.4,8500.0,35.6202,35.6594,35.6202,35.6437,8500.0
2005-05-24 12:40:00,45.39,45.4,45.36,45.36,3000.0,35.6359,35.6437,35.6123,35.6123,3000.0
2005-05-24 12:50:00,45.36,45.48,45.36,45.48,33100.0,35.6123,35.7065,35.6123,35.7065,33100.0
2005-05-24 13:00:00,45.5,45.5,45.46,45.47,31600.0,35.7222,35.7222,35.6908,35.6987,31600.0
2005-05-24 13:10:00,45.47,45.48,45.43,45.43,7700.0,35.6987,35.7065,35.6673,35.6673,7700.0
2005-05-24 13:20:00,45.42,45.42,45.4,45.4,7100.0,35.6594,35.6594,35.6437,35.6437,7100.0
2005-05-24 13:30:00,45.4,45.45,45.4,45.44,11300.0,35.6437,35.683,35.6437,35.6751,11300.0
2005-05-24 13:40:00,45.44,45.46,45.44,45.45,617600.0,35.6751,35.6908,35.6751,35.683,617600.0
2005-05-24 13:50:00,45.45,45.46,45.42,45.43,17500.0,35.683,35.6908,35.6594,35.6673,17500.0
2005-05-24 14:00:00,45.42,45.43,45.39,45.4,42100.0,35.6594,35.6673,35.6359,35.6437,42100.0
2005-05-24 14:10:00,45.4,45.41,45.38,45.39,100900.0,35.6437,35.6516,35.628,35.6359,100900.0
2005-05-24 14:20:00,45.39,45.4,45.39,45.39,17000.0,35.6359,35.6437,35.6359,35.6359,17000.0
2005-05-24 14:30:00,45.39,45.4,45.38,45.39,17100.0,35.6359,35.6437,35.628,35.6359,17100.0
2005-05-24 14:40:00,45.39,45.4,45.37,45.39,7400.0,35.6359,35.6437,35.6202,35.6359,7400.0
2005-05-24 14:50:00,45.4,45.4,45.35,45.39,32300.0,35.6437,35.6437,35.6045,35.6359,32300.0
2005-05-24 15:00:00,45.38,45.4,45.35,45.4,62900.0,35.628,35.6437,35.6045,35.6437,62900.0
2005-05-24 15:10:00,45.41,45.5,45.41,45.47,21100.0,35.6516,35.7222,35.6516,35.6987,21100.0
2005-05-24 15:20:00,45.48,45.5,45.47,45.49,29700.0,35.7065,35.7222,35.6987,35.7144,29700.0
2005-05-24 15:30:00,45.47,45.47,45.42,45.45,22600.0,35.6987,35.6987,35.6594,35.683,22600.0
2005-05-24 15:40:00,45.45,45.46,45.44,45.45,48200.0,35.683,35.6908,35.6751,35.683,48200.0
2005-05-24 15:50:00,45.45,45.45,45.38,45.38,45900.0,35.683,35.683,35.628,35.628,45900.0
2005-05-25 09:30:00,45.32,45.36,45.28,45.3,70800.0,35.5809,35.6123,35.5495,35.5652,70800.0
2005-05-25 09:40:00,45.29,45.38,45.25,45.38,64800.0,35.5573,35.628,35.5259,35.628,64800.0
2005-05-25 09:50:00,45.38,45.4,45.38,45.4,51200.0,35.628,35.6437,35.628,35.6437,51200.0
2005-05-25 10:00:00,45.4,45.55,45.4,45.45,52800.0,35.6437,35.7615,35.6437,35.683,52800.0
2005-05-25 10:10:00,45.45,45.47,45.36,45.37,15200.0,35.683,35.6987,35.6123,35.6202,15200.0
2005-05-25 10:20:00,45.31,45.32,45.27,45.32,35300.0,35.5731,35.5809,35.5416,35.5809,35300.0
2005-05-25 10:30:00,45.32,45.32,45.17,45.2,29200.0,35.5809,35.5809,35.4631,35.4867,29200.0
2005-05-25 10:40:00,45.19,45.21,45.15,45.19,33900.0,35.4788,35.4945,35.4474,35.4788,33900.0
2005-05-25 10:50:00,45.2,45.39,45.2,45.26,13600.0,35.4867,35.6359,35.4867,35.5338,13600.0
2005-05-25 11:00:00,45.26,45.27,45.25,45.25,24800.0,35.5338,35.5416,35.5259,35.5259,24800.0
2005-05-25 11:10:00,45.22,45.22,45.0,45.01,69200.0,35.5024,35.5024,35.3297,35.3375,69200.0
2005-05-25 11:20:00,45.01,45.15,45.01,45.06,38900.0,35.3375,35.4474,35.3375,35.3768,38900.0
2005-05-25 11:30:00,45.06,45.18,45.01,45.17,54000.0,35.3768,35.471,35.3375,35.4631,54000.0
2005-05-25 11:40:00,45.19,45.24,45.11,45.15,24700.0,35.4788,35.5181,35.416,35.4474,24700.0
2005-05-25 11:50:00,45.15,45.17,45.1,45.1,27200.0,35.4474,35.4631,35.4082,35.4082,27200.0
2005-05-25 12:00:00,45.1,45.17,45.06,45.15,63900.0,35.4082,35.4631,35.3768,35.4474,63900.0
2005-05-25 12:10:00,45.14,45.15,45.11,45.13,7500.0,35.4396,35.4474,35.416,35.4317,7500.0
2005-05-25 12:20:00,45.14,45.15,45.14,45.15,20000.0,35.4396,35.4474,35.4396,35.4474,20000.0
2005-05-25 12:30:00,45.15,45.18,45.15,45.15,12500.0,35.4474,35.471,35.4474,35.4474,12500.0
2005-05-25 12:40:00,45.15,45.15,45.11,45.11,130600.0,35.4474,35.4474,35.416,35.416,130600.0
2005-05-25 12:50:00,45.11,45.14,45.11,45.14,27700.0,35.416,35.4396,35.416,35.4396,27700.0
2005-05-25 13:00:00,45.14,45.15,45.13,45.15,14500.0,35.4396,35.4474,35.4317,35.4474,14500.0
2005-05-25 13:10:00,45.15,45.16,45.12,45.13,16700.0,35.4474,35.4553,35.4239,35.4317,16700.0
2005-05-25 13:20:00,45.13,45.13,45.07,45.07,7500.0,35.4317,35.4317,35.3846,35.3846,7500.0
2005-05-25 13:30:00,45.07,45.07,45.0,45.02,25600.0,35.3846,35.3846,35.3297,35.3454,25600.0
2005-05-25 13:40:00,45.02,45.03,44.94,44.95,18300.0,35.3454,35.3532,35.2826,35.2904,18300.0
2005-05-25 13:50:00,44.94,44.96,44.93,44.96,17300.0,35.2826,35.2983,35.2747,35.2983,17300.0
2005-05-25 14:00:00,44.96,45.07,44.96,45.05,22100.0,35.2983,35.3846,35.2983,35.3689,22100.0
2005-05-25 14:10:00,45.07,45.12,45.07,45.11,3200.0,35.3846,35.4239,35.3846,35.416,3200.0
2005-05-25 14:20:00,45.1,45.12,45.09,45.12,9200.0,35.4082,35.4239,35.4003,35.4239,9200.0
2005-05-25 14:30:00,45.12,45.14,45.05,45.14,166300.0,35.4239,35.4396,35.3689,35.4396,166300.0
2005-05-25 14:40:00,45.14,45.14,45.11,45.13,9800.0,35.4396,35.4396,35.416,35.4317,9800.0
2005-05-25 14:50:00,45.13,45.13,45.11,45.12,19600.0,35.4317,35.4317,35.416,35.4239,19600.0
2005-05-25 15:00:00,45.12,45.13,45.07,45.09,21800.0,35.4239,35.4317,35.3846,35.4003,21800.0
2005-05-25 15:10:00,45.08,45.17,45.08,45.14,18800.0,35.3925,35.4631,35.3925,35.4396,18800.0
2005-05-25 15:20:00,45.14,45.18,45.1,45.12,45300.0,35.4396,35.471,35.4082,35.4239,45300.0
2005-05-25 15:30:00,45.13,45.15,45.06,45.07,65900.0,35.4317,35.4474,35.3768,35.3846,65900.0
2005-05-25 15:40:00,45.05,45.08,44.99,45.0,15100.0,35.3689,35.3925,35.3218,35.3297,15100.0
2005-05-25 15:50:00,45.0,45.03,44.9,44.9,132800.0,35.3297,35.3532,35.2512,35.2512,132800.0
2005-05-26 09:30:00,44.52,44.53,44.42,44.47,137700.0,34.9528,34.9607,34.8743,34.9136,137700.0
2005-05-26 09:40:00,44.5,44.74,44.49,44.7,81900.0,34.9371,35.1255,34.9293,35.0941,81900.0
2005-05-26 09:50:00,44.67,45.1,44.67,44.94,56400.0,35.0706,35.4082,35.0706,35.2826,56400.0
2005-05-26 10:00:00,44.95,45.1,44.92,44.98,36500.0,35.2904,35.4082,35.2669,35.314,36500.0
2005-05-26 10:10:00,44.97,45.21,44.97,45.18,29600.0,35.3061,35.4945,35.3061,35.471,29600.0
2005-05-26 10:20:00,45.18,45.36,45.1,45.17,42100.0,35.471,35.6123,35.4082,35.4631,42100.0
2005-05-26 10:30:00,45.17,45.19,45.12,45.12,31400.0,35.4631,35.4788,35.4239,35.4239,31400.0
2005-05-26 10:40:00,45.13,45.13,45.0,45.0,58800.0,35.4317,35.4317,35.3297,35.3297,58800.0
2005-05-26 10:50:00,45.0,45.01,44.9,44.98,91400.0,35.3297,35.3375,35.2512,35.314,91400.0
2005-05-26 11:00:00,44.98,44.99,44.81,44.84,51200.0,35.314,35.3218,35.1805,35.2041,51200.0
2005-05-26 11:10:00,44.84,44.87,44.8,44.86,40600.0,35.2041,35.2276,35.1726,35.2198,40600.0
2005-05-26 11:20:00,44.86,44.93,44.86,44.92,33100.0,35.2198,35.2747,35.2198,35.2669,33100.0
2005-05-26 11:30:00,44.92,44.95,44.86,44.94,25300.0,35.2669,35.2904,35.2198,35.2826,25300.0
2005-05-26 11:40:00,44.94,44.94,44.84,44.88,51300.0,35.2826,35.2826,35.2041,35.2355,51300.0
2005-05-26 11:50:00,44.85,44.88,44.8,44.87,22300.0,35.2119,35.2355,35.1726,35.2276,22300.0
2005-05-26 12:00:00,44.87,44.87,44.8,44.84,25400.0,35.2276,35.2276,35.1726,35.2041,25400.0
2005-05-26 12:10:00,44.84,44.86,44.83,44.85,31000.0,35.2041,35.2198,35.1962,35.2119,31000.0
2005-05-26 12:20:00,44.86,44.93,44.85,44.93,24400.0,35.2198,35.2747,35.2119,35.2747,24400.0
2005-05-26 12:30:00,44.91,44.91,44.88,44.89,30000.0,35.259,35.259,35.2355,35.2433,30000.0
2005-05-26 12:40:00,44.89,44.89,44.89,44.89,20900.0,35.2433,35.2433,35.2433,35.2433,20900.0
2005-05-26 12:50:00,44.89,44.89,44.8,44.85,54200.0,35.2433,35.2433,35.1726,35.2119,54200.0
2005-05-26 13:00:00,44.84,44.9,44.84,44.89,39100.0,35.2041,35.2512,35.2041,35.2433,39100.0
2005-05-26 13:10:00,44.89,44.94,44.89,44.93,91300.0,35.2433,35.2826,35.2433,35.2747,91300.0
2005-05-26 13:20:00,44.93,44.95,44.92,44.95,31100.0,35.2747,35.2904,35.2669,35.2904,31100.0
2005-05-26 13:30:00,44.94,44.97,44.94,44.97,32400.0,35.2826,35.3061,35.2826,35.3061,32400.0
2005-05-26 13:40:00,44.96,44.98,44.96,44.97,15100.0,35.2983,35.314,35.2983,35.3061,15100.0
2005-05-26 13:50:00,44.98,45.03,44.98,45.03,16100.0,35.314,35.3532,35.314,35.3532,16100.0
2005-05-26 14:00:00,45.01,45.09,44.98,45.04,242500.0,35.3375,35.4003,35.314,35.3611,242500.0
2005-05-26 14:10:00,45.07,45.1,45.05,45.07,44800.0,35.3846,35.4082,35.3689,35.3846,44800.0
2005-05-26 14:20:00,45.07,45.1,45.06,45.1,265000.0,35.3846,35.4082,35.3768,35.4082,265000.0
2005-05-26 14:30:00,45.1,45.1,45.06,45.07,33900.0,35.4082,35.4082,35.3768,35.3846,33900.0
2005-05-26 14:40:00,45.06,45.1,45.03,45.04,35000.0,35.3768,35.4082,35.3532,35.3611,35000.0
2005-05-26 14:50:00,45.04,45.05,45.02,45.05,24300.0,35.3611,35.3689,35.3454,35.3689,24300.0
2005-05-26 15:00:00,45.05,45.05,44.97,44.99,26100.0,35.3689,35.3689,35.3061,35.3218,26100.0
2005-05-26 15:10:00,44.99,45.02,44.98,44.99,259600.0,35.3218,35.3454,35.314,35.3218,259600.0
2005-05-26 15:20:00,44.99,45.01,44.92,44.92,317600.0,35.3218,35.3375,35.2669,35.2669,317600.0
2005-05-26 15:30:00,44.93,45.0,44.91,44.91,139800.0,35.2747,35.3297,35.259,35.259,139800.0
2005-05-26 15:40:00,44.91,44.93,44.9,44.91,344400.0,35.259,35.2747,35.2512,35.259,344400.0
2005-05-26 15:50:00,44.9,44.91,44.82,44.86,145900.0,35.2512,35.259,35.1884,35.2198,145900.0
2005-05-27 09:30:00,45.03,45.05,44.8,44.81,54900.0,35.3532,35.3689,35.1726,35.1805,54900.0
2005-05-27 09:40:00,44.81,44.81,44.61,44.71,40300.0,35.1805,35.1805,35.0235,35.102,40300.0
2005-05-27 09:50:00,44.71,44.72,44.58,44.6,49000.0,35.102,35.1098,34.9999,35.0156,49000.0
2005-05-27 10:00:00,44.6,44.7,44.6,44.7,64300.0,35.0156,35.0941,35.0156,35.0941,64300.0
2005-05-27 10:10:00,44.7,44.71,44.37,44.47,86800.0,35.0941,35.102,34.8351,34.9136,86800.0
2005-05-27 10:20:00,44.47,44.54,44.45,44.52,45100.0,34.9136,34.9685,34.8979,34.9528,45100.0
2005-05-27 10:30:00,44.52,44.57,44.5,44.52,56600.0,34.9528,34.9921,34.9371,34.9528,56600.0
2005-05-27 10:40:00,44.53,44.59,44.53,44.58,16600.0,34.9607,35.0078,34.9607,34.9999,16600.0
2005-05-27 10:50:00,44.58,44.62,44.56,44.56,20200.0,34.9999,35.0313,34.9842,34.9842,20200.0
2005-05-27 11:00:00,44.57,44.65,44.52,44.65,25700.0,34.9921,35.0549,34.9528,35.0549,25700.0
2005-05-27 11:10:00,44.65,44.74,44.65,44.73,32600.0,35.0549,35.1255,35.0549,35.1177,32600.0
2005-05-27 11:20:00,44.73,44.73,44.7,44.7,39200.0,35.1177,35.1177,35.0941,35.0941,39200.0
2005-05-27 11:30:00,44.72,44.77,44.72,44.76,49400.0,35.1098,35.1491,35.1098,35.1412,49400.0
2005-05-27 11:40:00,44.77,44.82,44.76,44.81,12700.0,35.1491,35.1884,35.1412,35.1805,12700.0
2005-05-27 11:50:00,44.82,44.87,44.81,44.87,11100.0,35.1884,35.2276,35.1805,35.2276,11100.0
2005-05-27 12:00:00,44.87,44.95,44.84,44.94,15000.0,35.2276,35.2904,35.2041,35.2826,15000.0
2005-05-27 12:10:00,44.94,44.96,44.85,44.86,34700.0,35.2826,35.2983,35.2119,35.2198,34700.0
2005-05-27 12:20:00,44.86,44.88,44.86,44.87,17600.0,35.2198,35.2355,35.2198,35.2276,17600.0
2005-05-27 12:30:00,44.87,44.87,44.84,44.87,13600.0,35.2276,35.2276,35.2041,35.2276,13600.0
2005-05-27 12:40:00,44.87,44.9,44.87,44.9,14600.0,35.2276,35.2512,35.2276,35.2512,14600.0
2005-05-27 12:50:00,44.9,44.9,44.85,44.87,16200.0,35.2512,35.2512,35.2119,35.2276,16200.0
2005-05-27 13:00:00,44.87,44.87,44.79,44.84,71200.0,35.2276,35.2276,35.1648,35.2041,71200.0
2005-05-27 13:10:00,44.87,44.88,44.86,44.86,11300.0,35.2276,35.2355,35.2198,35.2198,11300.0
2005-05-27 13:20:00,44.86,44.9,44.86,44.9,22800.0,35.2198,35.2512,35.2198,35.2512,22800.0
2005-05-27 13:30:00,44.94,45.01,44.93,45.01,15900.0,35.2826,35.3375,35.2747,35.3375,15900.0
2005-05-27 13:40:00,45.02,45.04,44.98,45.04,28300.0,35.3454,35.3611,35.314,35.3611,28300.0
2005-05-27 13:50:00,45.05,45.05,44.95,44.96,23400.0,35.3689,35.3689,35.2904,35.2983,23400.0
2005-05-27 14:00:00,44.96,45.01,44.96,44.96,20700.0,35.2983,35.3375,35.2983,35.2983,20700.0
2005-05-27 14:10:00,44.98,44.99,44.95,44.96,26100.0,35.314,35.3218,35.2904,35.2983,26100.0
2005-05-27 14:20:00,44.97,44.98,44.93,44.98,27200.0,35.3061,35.314,35.2747,35.314,27200.0
2005-05-27 14:30:00,44.98,45.01,44.98,45.01,11700.0,35.314,35.3375,35.314,35.3375,11700.0
2005-05-27 14:40:00,45.01,45.03,45.0,45.03,10100.0,35.3375,35.3532,35.3297,35.3532,10100.0
2005-05-27 14:50:00,45.02,45.05,44.96,44.99,17100.0,35.3454,35.3689,35.2983,35.3218,17100.0
2005-05-27 15:00:00,44.98,45.0,44.95,44.95,10100.0,35.314,35.3297,35.2904,35.2904,10100.0
2005-05-27 15:10:00,44.94,44.94,44.87,44.94,11500.0,35.2826,35.2826,35.2276,35.2826,11500.0
2005-05-27 15:20:00,44.94,45.01,44.94,44.97,12900.0,35.2826,35.3375,35.2826,35.3061,12900.0
2005-05-27 15:30:00,44.96,44.97,44.93,44.93,20700.0,35.2983,35.3061,35.2747,35.2747,20700.0
2005-05-27 15:40:00,44.93,44.97,44.93,44.95,31000.0,35.2747,35.3061,35.2747,35.2904,31000.0
2005-05-27 15:50:00,44.95,44.97,44.85,44.86,132900.0,35.2904,35.3061,35.2119,35.2198,132900.0
2005-05-31 09:30:00,44.8,44.9,44.58,44.8,51300.0,35.1726,35.2512,34.9999,35.1726,51300.0
2005-05-31 09:40:00,44.8,44.87,44.79,44.83,9300.0,35.1726,35.2276,35.1648,35.1962,9300.0
2005-05-31 09:50:00,44.82,44.86,44.76,44.82,22400.0,35.1884,35.2198,35.1412,35.1884,22400.0
2005-05-31 10:00:00,44.77,44.88,44.77,44.85,11700.0,35.1491,35.2355,35.1491,35.2119,11700.0
2005-05-31 10:10:00,44.84,44.93,44.8,44.88,23200.0,35.2041,35.2747,35.1726,35.2355,23200.0
2005-05-31 10:20:00,44.87,44.89,44.85,44.89,15900.0,35.2276,35.2433,35.2119,35.2433,15900.0
2005-05-31 10:30:00,44.89,44.93,44.88,44.91,19100.0,35.2433,35.2747,35.2355,35.259,19100.0
2005-05-31 10:40:00,44.91,44.91,44.88,44.9,8500.0,35.259,35.259,35.2355,35.2512,8500.0
2005-05-31 10:50:00,44.9,44.95,44.89,44.94,10500.0,35.2512,35.2904,35.2433,35.2826,10500.0
2005-05-31 11:00:00,44.94,44.94,44.84,44.88,18600.0,35.2826,35.2826,35.2041,35.2355,18600.0
2005-05-31 11:10:00,44.88,44.99,44.88,44.96,5000.0,35.2355,35.3218,35.2355,35.2983,5000.0
2005-05-31 11:20:00,44.96,45.03,44.95,44.99,22000.0,35.2983,35.3532,35.2904,35.3218,22000.0
2005-05-31 11:30:00,44.96,45.0,44.94,45.0,8200.0,35.2983,35.3297,35.2826,35.3297,8200.0
2005-05-31 11:40:00,45.0,45.12,45.0,45.11,21300.0,35.3297,35.4239,35.3297,35.416,21300.0
2005-05-31 11:50:00,45.11,45.17,45.11,45.17,21600.0,35.416,35.4631,35.416,35.4631,21600.0
2005-05-31 12:00:00,45.15,45.16,45.1,45.1,17700.0,35.4474,35.4553,35.4082,35.4082,17700.0
2005-05-31 12:10:00,45.08,45.12,45.08,45.12,15300.0,35.3925,35.4239,35.3925,35.4239,15300.0
2005-05-31 12:20:00,45.12,45.29,45.1,45.28,25600.0,35.4239,35.5573,35.4082,35.5495,25600.0
2005-05-31 12:30:00,45.28,45.28,45.17,45.19,9400.0,35.5495,35.5495,35.4631,35.4788,9400.0
2005-05-31 12:40:00,45.19,45.19,45.16,45.17,18200.0,35.4788,35.4788,35.4553,35.4631,18200.0
2005-05-31 12:50:00,45.17,45.18,45.14,45.18,7300.0,35.4631,35.471,35.4396,35.471,7300.0
2005-05-31 13:00:00,45.18,45.19,45.15,45.17,19600.0,35.471,35.4788,35.4474,35.4631,19600.0
2005-05-31 13:10:00,45.18,45.27,45.18,45.27,16000.0,35.471,35.5416,35.471,35.5416,16000.0
2005-05-31 13:20:00,45.27,45.5,45.27,45.5,45800.0,35.5416,35.7222,35.5416,35.7222,45800.0
2005-05-31 13:30:00,45.5,45.55,45.5,45.5,66100.0,35.7222,35.7615,35.7222,35.7222,66100.0
2005-05-31 13:40:00,45.51,45.71,45.51,45.7,73000.0,35.7301,35.8871,35.7301,35.8792,73000.0
2005-05-31 13:50:00,45.72,45.85,45.69,45.84,122500.0,35.8949,35.997,35.8714,35.9892,122500.0
2005-05-31 14:00:00,45.84,45.99,45.75,45.99,92900.0,35.9892,36.1069,35.9185,36.1069,92900.0
2005-05-31 14:10:00,45.99,46.15,45.88,45.93,80400.0,36.1069,36.2325,36.0206,36.0598,80400.0
2005-05-31 14:20:00,45.93,46.0,45.92,45.98,79300.0,36.0598,36.1148,36.052,36.0991,79300.0
2005-05-31 14:30:00,45.98,46.08,45.97,46.08,110000.0,36.0991,36.1776,36.0912,36.1776,110000.0
2005-05-31 14:40:00,46.09,46.12,45.99,45.99,132300.0,36.1854,36.209,36.1069,36.1069,132300.0
2005-05-31 14:50:00,46.0,46.08,45.98,45.99,126900.0,36.1148,36.1776,36.0991,36.1069,126900.0
2005-05-31 15:00:00,45.99,46.0,45.93,45.97,52500.0,36.1069,36.1148,36.0598,36.0912,52500.0
2005-05-31 15:10:00,45.97,46.0,45.96,45.99,43100.0,36.0912,36.1148,36.0834,36.1069,43100.0
2005-05-31 15:20:00,46.0,46.02,45.99,45.99,86200.0,36.1148,36.1305,36.1069,36.1069,86200.0
2005-05-31 15:30:00,45.99,45.99,45.92,45.97,81600.0,36.1069,36.1069,36.052,36.0912,81600.0
2005-05-31 15:40:00,45.97,46.15,45.97,46.09,250000.0,36.0912,36.2325,36.0912,36.1854,250000.0
2005-05-31 15:50:00,46.09,46.13,46.09,46.11,121000.0,36.1854,36.2168,36.1854,36.2011,121000.0
2005-06-01 09:30:00,45.95,46.0,45.9,45.94,91100.0,36.0755,36.1148,36.0363,36.0677,91100.0
2005-06-01 09:40:00,45.95,45.96,45.8,45.81,61500.0,36.0755,36.0834,35.9578,35.9656,61500.0
2005-06-01 09:50:00,45.81,45.86,45.72,45.79,41900.0,35.9656,36.0049,35.8949,35.9499,41900.0
2005-06-01 10:00:00,45.79,45.86,45.74,45.84,54700.0,35.9499,36.0049,35.9106,35.9892,54700.0
2005-06-01 10:10:00,45.84,46.0,45.84,46.0,94400.0,35.9892,36.1148,35.9892,36.1148,94400.0
2005-06-01 10:20:00,45.99,46.0,45.94,45.95,69900.0,36.1069,36.1148,36.0677,36.0755,69900.0
2005-06-01 10:30:00,45.95,45.99,45.95,45.97,59800.0,36.0755,36.1069,36.0755,36.0912,59800.0
2005-06-01 10:40:00,45.98,45.98,45.95,45.97,9800.0,36.0991,36.0991,36.0755,36.0912,9800.0
2005-06-01 10:50:00,45.97,45.98,45.91,45.91,26900.0,36.0912,36.0991,36.0441,36.0441,26900.0
2005-06-01 11:00:00,45.92,45.92,45.83,45.84,43900.0,36.052,36.052,35.9813,35.9892,43900.0
2005-06-01 11:10:00,45.84,45.87,45.8,45.87,75000.0,35.9892,36.0127,35.9578,36.0127,75000.0
2005-06-01 11:20:00,45.88,45.95,45.86,45.95,23100.0,36.0206,36.0755,36.0049,36.0755,23100.0
2005-06-01 11:30:00,45.95,45.98,45.92,45.95,15100.0,36.0755,36.0991,36.052,36.0755,15100.0
2005-06-01 11:40:00,45.95,45.95,45.91,45.94,20100.0,36.0755,36.0755,36.0441,36.0677,20100.0
2005-06-01 11:50:00,45.94,45.96,45.92,45.94,28400.0,36.0677,36.0834,36.052,36.0677,28400.0
2005-06-01 12:00:00,45.94,45.94,45.88,45.89,43100.0,36.0677,36.0677,36.0206,36.0284,43100.0
2005-06-01 12:10:00,45.89,45.89,45.82,45.85,13500.0,36.0284,36.0284,35.9735,35.997,13500.0
2005-06-01 12:20:00,45.84,45.87,45.82,45.83,21100.0,35.9892,36.0127,35.9735,35.9813,21100.0
2005-06-01 12:30:00,45.83,45.91,45.83,45.91,16300.0,35.9813,36.0441,35.9813,36.0441,16300.0
2005-06-01 12:40:00,45.92,45.94,45.91,45.93,10200.0,36.052,36.0677,36.0441,36.0598,10200.0
2005-06-01 12:50:00,45.93,45.94,45.91,45.94,19800.0,36.0598,36.0677,36.0441,36.0677,19800.0
2005-06-01 13:00:00,45.93,45.98,45.93,45.97,33100.0,36.0598,36.0991,36.0598,36.0912,33100.0
2005-06-01 13:10:00,45.97,46.02,45.96,45.98,71700.0,36.0912,36.1305,36.0834,36.0991,71700.0
2005-06-01 13:20:00,45.96,46.02,45.96,46.02,14000.0,36.0834,36.1305,36.0834,36.1305,14000.0
2005-06-01 13:30:00,46.02,46.02,45.9,45.9,19200.0,36.1305,36.1305,36.0363,36.0363,19200.0
2005-06-01 13:40:00,45.89,45.9,45.8,45.8,37500.0,36.0284,36.0363,35.9578,35.9578,37500.0
2005-06-01 13:50:00,45.81,45.84,45.8,45.83,21200.0,35.9656,35.9892,35.9578,35.9813,21200.0
2005-06-01 14:00:00,45.83,45.86,45.8,45.85,40900.0,35.9813,36.0049,35.9578,35.997,40900.0
2005-06-01 14:10:00,45.85,45.94,45.85,45.92,80600.0,35.997,36.0677,35.997,36.052,80600.0
2005-06-01 14:20:00,45.92,45.98,45.91,45.93,76000.0,36.052,36.0991,36.0441,36.0598,76000.0
2005-06-01 14:30:00,45.94,46.04,45.93,46.04,73700.0,36.0677,36.1462,36.0598,36.1462,73700.0
2005-06-01 14:40:00,46.04,46.04,45.84,45.84,81200.0,36.1462,36.1462,35.9892,35.9892,81200.0
2005-06-01 14:50:00,45.84,45.88,45.75,45.88,51700.0,35.9892,36.0206,35.9185,36.0206,51700.0
2005-06-01 15:00:00,45.87,46.01,45.87,46.01,36500.0,36.0127,36.1226,36.0127,36.1226,36500.0
2005-06-01 15:10:00,46.01,46.03,46.0,46.0,67800.0,36.1226,36.1383,36.1148,36.1148,67800.0
2005-06-01 15:20:00,46.0,46.01,45.92,45.92,36600.0,36.1148,36.1226,36.052,36.052,36600.0
2005-06-01 15:30:00,45.9,46.07,45.89,46.03,68000.0,36.0363,36.1697,36.0284,36.1383,68000.0
2005-06-01 15:40:00,46.02,46.16,45.99,46.16,149700.0,36.1305,36.2404,36.1069,36.2404,149700.0
2005-06-01 15:50:00,46.16,46.16,46.16,46.16,0.0,36.2404,36.2404,36.2404,36.2404,0.0
2005-06-02 09:30:00,45.95,46.0,45.9,45.94,57400.0,36.0755,36.1148,36.0363,36.0677,57400.0
2005-06-02 09:40:00,45.98,46.05,45.91,45.91,43600.0,36.0991,36.154,36.0441,36.0441,43600.0
2005-06-02 09:50:00,45.91,46.02,45.91,46.02,10000.0,36.0441,36.1305,36.0441,36.1305,10000.0
2005-06-02 10:00:00,46.02,46.14,45.99,46.14,19600.0,36.1305,36.2247,36.1069,36.2247,19600.0
2005-06-02 10:10:00,46.14,46.2,46.0,46.06,41200.0,36.2247,36.2718,36.1148,36.1619,41200.0
2005-06-02 10:20:00,46.13,46.14,46.05,46.13,6900.0,36.2168,36.2247,36.154,36.2168,6900.0
2005-06-02 10:30:00,46.13,46.14,46.02,46.02,14000.0,36.2168,36.2247,36.1305,36.1305,14000.0
2005-06-02 10:40:00,46.03,46.16,46.01,46.16,18600.0,36.1383,36.2404,36.1226,36.2404,18600.0
2005-06-02 10:50:00,46.14,46.2,46.05,46.08,31800.0,36.2247,36.2718,36.154,36.1776,31800.0
2005-06-02 11:00:00,46.06,46.09,46.0,46.09,32100.0,36.1619,36.1854,36.1148,36.1854,32100.0
2005-06-02 11:10:00,46.1,46.3,46.1,46.29,35300.0,36.1933,36.3503,36.1933,36.3425,35300.0
2005-06-02 11:20:00,46.29,46.29,46.2,46.2,11500.0,36.3425,36.3425,36.2718,36.2718,11500.0
2005-06-02 11:30:00,46.12,46.2,46.02,46.04,14900.0,36.209,36.2718,36.1305,36.1462,14900.0
2005-06-02 11:40:00,46.04,46.04,45.89,45.89,18200.0,36.1462,36.1462,36.0284,36.0284,18200.0
2005-06-02 11:50:00,45.89,45.9,45.86,45.88,13000.0,36.0284,36.0363,36.0049,36.0206,13000.0
2005-06-02 12:00:00,45.88,45.97,45.88,45.96,19700.0,36.0206,36.0912,36.0206,36.0834,19700.0
2005-06-02 12:10:00,45.93,45.94,45.93,45.93,16300.0,36.0598,36.0677,36.0598,36.0598,16300.0
2005-06-02 12:20:00,45.9,45.91,45.89,45.91,44900.0,36.0363,36.0441,36.0284,36.0441,44900.0
2005-06-02 12:30:00,45.91,45.92,45.9,45.9,20300.0,36.0441,36.052,36.0363,36.0363,20300.0
2005-06-02 12:40:00,45.9,45.92,45.9,45.91,16200.0,36.0363,36.052,36.0363,36.0441,16200.0
2005-06-02 12:50:00,45.92,45.95,45.92,45.95,11200.0,36.052,36.0755,36.052,36.0755,11200.0
2005-06-02 13:00:00,45.95,45.95,45.91,45.92,5200.0,36.0755,36.0755,36.0441,36.052,5200.0
2005-06-02 13:10:00,45.92,45.92,45.91,45.91,4500.0,36.052,36.052,36.0441,36.0441,4500.0
2005-06-02 13:20:00,45.92,45.92,45.9,45.91,7400.0,36.052,36.052,36.0363,36.0441,7400.0
2005-06-02 13:30:00,45.91,45.91,45.9,45.91,11500.0,36.0441,36.0441,36.0363,36.0441,11500.0
2005-06-02 13:40:00,45.91,46.05,45.9,46.05,78100.0,36.0441,36.154,36.0363,36.154,78100.0
2005-06-02 13:50:00,46.06,46.11,46.03,46.1,33400.0,36.1619,36.2011,36.1383,36.1933,33400.0
2005-06-02 14:00:00,46.1,46.11,46.08,46.11,148500.0,36.1933,36.2011,36.1776,36.2011,148500.0
2005-06-02 14:10:00,46.11,46.11,46.09,46.09,13400.0,36.2011,36.2011,36.1854,36.1854,13400.0
2005-06-02 14:20:00,46.1,46.21,46.1,46.2,14300.0,36.1933,36.2796,36.1933,36.2718,14300.0
2005-06-02 14:30:00,46.22,46.25,46.21,46.22,7600.0,36.2875,36.311,36.2796,36.2875,7600.0
2005-06-02 14:40:00,46.22,46.23,46.09,46.17,19400.0,36.2875,36.2953,36.1854,36.2482,19400.0
2005-06-02 14:50:00,46.13,46.18,46.13,46.18,64300.0,36.2168,36.2561,36.2168,36.2561,64300.0
2005-06-02 15:00:00,46.18,46.18,46.15,46.18,14900.0,36.2561,36.2561,36.2325,36.2561,14900.0
2005-06-02 15:10:00,46.18,46.21,46.17,46.19,11400.0,36.2561,36.2796,36.2482,36.2639,11400.0
2005-06-02 15:20:00,46.19,46.19,46.14,46.18,18000.0,36.2639,36.2639,36.2247,36.2561,18000.0
2005-06-02 15:30:00,46.16,46.17,46.13,46.13,15200.0,36.2404,36.2482,36.2168,36.2168,15200.0
2005-06-02 15:40:00,46.14,46.17,46.13,46.17,40500.0,36.2247,36.2482,36.2168,36.2482,40500.0
2005-06-02 15:50:00,46.17,46.25,46.16,46.25,161700.0,36.2482,36.311,36.2404,36.311,161700.0
2005-06-03 09:30:00,46.34,46.38,46.06,46.33,76700.0,36.3817,36.4131,36.1619,36.3739,76700.0
2005-06-03 09:40:00,46.33,46.56,46.33,46.55,51400.0,36.3739,36.5544,36.3739,36.5466,51400.0
2005-06-03 09:50:00,46.55,46.55,46.45,46.55,57600.0,36.5466,36.5466,36.4681,36.5466,57600.0
2005-06-03 10:00:00,46.56,46.58,46.51,46.58,58000.0,36.5544,36.5701,36.5152,36.5701,58000.0
2005-06-03 10:10:00,46.59,46.85,46.59,46.82,74100.0,36.578,36.7821,36.578,36.7586,74100.0
2005-06-03 10:20:00,46.85,46.87,46.7,46.75,52200.0,36.7821,36.7978,36.6643,36.7036,52200.0
2005-06-03 10:30:00,46.76,46.76,46.69,46.7,56000.0,36.7115,36.7115,36.6565,36.6643,56000.0
2005-06-03 10:40:00,46.69,46.79,46.69,46.76,45100.0,36.6565,36.735,36.6565,36.7115,45100.0
2005-06-03 10:50:00,46.67,46.72,46.65,46.65,47600.0,36.6408,36.68,36.6251,36.6251,47600.0
2005-06-03 11:00:00,46.68,46.68,46.61,46.63,15500.0,36.6486,36.6486,36.5937,36.6094,15500.0
2005-06-03 11:10:00,46.64,46.73,46.64,46.68,19700.0,36.6172,36.6879,36.6172,36.6486,19700.0
2005-06-03 11:20:00,46.69,46.69,46.61,46.63,13400.0,36.6565,36.6565,36.5937,36.6094,13400.0
2005-06-03 11:30:00,46.63,46.63,46.47,46.47,44900.0,36.6094,36.6094,36.4838,36.4838,44900.0
2005-06-03 11:40:00,46.51,46.51,46.38,46.38,113700.0,36.5152,36.5152,36.4131,36.4131,113700.0
2005-06-03 11:50:00,46.38,46.38,46.08,46.26,51600.0,36.4131,36.4131,36.1776,36.3189,51600.0
2005-06-03 12:00:00,46.3,46.33,46.27,46.3,36400.0,36.3503,36.3739,36.3268,36.3503,36400.0
2005-06-03 12:10:00,46.29,46.29,46.26,46.27,6700.0,36.3425,36.3425,36.3189,36.3268,6700.0
2005-06-03 12:20:00,46.26,46.26,46.1,46.1,31900.0,36.3189,36.3189,36.1933,36.1933,31900.0
2005-06-03 12:30:00,46.11,46.18,46.1,46.15,11800.0,36.2011,36.2561,36.1933,36.2325,11800.0
2005-06-03 12:40:00,46.16,46.24,46.16,46.23,9800.0,36.2404,36.3032,36.2404,36.2953,9800.0
2005-06-03 12:50:00,46.23,46.27,46.19,46.2,34200.0,36.2953,36.3268,36.2639,36.2718,34200.0
2005-06-03 13:00:00,46.25,46.26,46.2,46.24,12400.0,36.311,36.3189,36.2718,36.3032,12400.0
2005-06-03 13:10:00,46.26,46.36,46.26,46.32,10000.0,36.3189,36.3974,36.3189,36.366,10000.0
2005-06-03 13:20:00,46.32,46.32,46.29,46.32,8500.0,36.366,36.366,36.3425,36.366,8500.0
2005-06-03 13:30:00,46.34,46.37,46.3,46.3,17800.0,36.3817,36.4053,36.3503,36.3503,17800.0
2005-06-03 13:40:00,46.3,46.3,46.27,46.3,14400.0,36.3503,36.3503,36.3268,36.3503,14400.0
2005-06-03 13:50:00,46.3,46.33,46.3,46.33,11900.0,36.3503,36.3739,36.3503,36.3739,11900.0
2005-06-03 14:00:00,46.33,46.33,46.31,46.33,18900.0,36.3739,36.3739,36.3582,36.3739,18900.0
2005-06-03 14:10:00,46.33,46.33,46.27,46.29,24000.0,36.3739,36.3739,36.3268,36.3425,24000.0
2005-06-03 14:20:00,46.3,46.38,46.3,46.36,9500.0,36.3503,36.4131,36.3503,36.3974,9500.0
2005-06-03 14:30:00,46.37,46.39,46.35,46.35,18500.0,36.4053,36.421,36.3896,36.3896,18500.0
2005-06-03 14:40:00,46.36,46.37,46.31,46.36,28700.0,36.3974,36.4053,36.3582,36.3974,28700.0
2005-06-03 14:50:00,46.37,46.37,46.28,46.29,53900.0,36.4053,36.4053,36.3346,36.3425,53900.0
2005-06-03 15:00:00,46.29,46.32,46.22,46.22,40800.0,36.3425,36.366,36.2875,36.2875,40800.0
2005-06-03 15:10:00,46.23,46.29,46.15,46.29,30400.0,36.2953,36.3425,36.2325,36.3425,30400.0
2005-06-03 15:20:00,46.28,46.28,46.24,46.28,28600.0,36.3346,36.3346,36.3032,36.3346,28600.0
2005-06-03 15:30:00,46.28,46.3,46.27,46.3,29600.0,36.3346,36.3503,36.3268,36.3503,29600.0
2005-06-03 15:40:00,46.3,46.36,46.29,46.36,28400.0,36.3503,36.3974,36.3425,36.3974,28400.0
2005-06-03 15:50:00,46.36,46.45,46.36,46.39,45300.0,36.3974,36.4681,36.3974,36.421,45300.0
2005-06-06 09:30:00,46.37,46.37,46.23,46.31,25100.0,36.4053,36.4053,36.2953,36.3582,25100.0
2005-06-06 09:40:00,46.31,46.43,46.31,46.36,19200.0,36.3582,36.4524,36.3582,36.3974,19200.0
2005-06-06 09:50:00,46.36,46.36,46.21,46.24,13500.0,36.3974,36.3974,36.2796,36.3032,13500.0
2005-06-06 10:00:00,46.24,46.28,46.2,46.28,10200.0,36.3032,36.3346,36.2718,36.3346,10200.0
2005-06-06 10:10:00,46.27,46.27,46.16,46.17,6100.0,36.3268,36.3268,36.2404,36.2482,6100.0
2005-06-06 10:20:00,46.14,46.15,46.06,46.11,14700.0,36.2247,36.2325,36.1619,36.2011,14700.0
2005-06-06 10:30:00,46.11,46.13,46.11,46.13,6300.0,36.2011,36.2168,36.2011,36.2168,6300.0
2005-06-06 10:40:00,46.13,46.24,46.13,46.23,12500.0,36.2168,36.3032,36.2168,36.2953,12500.0
2005-06-06 10:50:00,46.24,46.24,46.12,46.17,25500.0,36.3032,36.3032,36.209,36.2482,25500.0
2005-06-06 11:00:00,46.17,46.25,46.17,46.25,8400.0,36.2482,36.311,36.2482,36.311,8400.0
2005-06-06 11:10:00,46.25,46.29,46.25,46.29,25700.0,36.311,36.3425,36.311,36.3425,25700.0
2005-06-06 11:20:00,46.29,46.37,46.27,46.27,29700.0,36.3425,36.4053,36.3268,36.3268,29700.0
2005-06-06 11:30:00,46.28,46.28,46.23,46.24,4000.0,36.3346,36.3346,36.2953,36.3032,4000.0
2005-06-06 11:40:00,46.24,46.24,46.23,46.24,8900.0,36.3032,36.3032,36.2953,36.3032,8900.0
2005-06-06 11:50:00,46.24,46.32,46.24,46.31,8200.0,36.3032,36.366,36.3032,36.3582,8200.0
2005-06-06 12:00:00,46.32,46.39,46.32,46.39,10400.0,36.366,36.421,36.366,36.421,10400.0
2005-06-06 12:10:00,46.41,46.53,46.41,46.53,14400.0,36.4367,36.5309,36.4367,36.5309,14400.0
2005-06-06 12:20:00,46.57,46.6,46.5,46.5,16700.0,36.5623,36.5858,36.5073,36.5073,16700.0
2005-06-06 12:30:00,46.5,46.51,46.46,46.46,9700.0,36.5073,36.5152,36.4759,36.4759,9700.0
2005-06-06 12:40:00,46.46,46.56,46.46,46.55,17200.0,36.4759,36.5544,36.4759,36.5466,17200.0
2005-06-06 12:50:00,46.55,46.6,46.55,46.58,27400.0,36.5466,36.5858,36.5466,36.5701,27400.0
2005-06-06 13:00:00,46.57,46.58,46.55,46.55,8500.0,36.5623,36.5701,36.5466,36.5466,8500.0
2005-06-06 13:10:00,46.53,46.57,46.53,46.56,12800.0,36.5309,36.5623,36.5309,36.5544,12800.0
2005-06-06 13:20:00,46.56,46.6,46.54,46.59,17600.0,36.5544,36.5858,36.5387,36.578,17600.0
2005-06-06 13:30:00,46.59,46.59,46.58,46.59,10800.0,36.578,36.578,36.5701,36.578,10800.0
2005-06-06 13:40:00,46.59,46.63,46.58,46.63,38100.0,36.578,36.6094,36.5701,36.6094,38100.0
2005-06-06 13:50:00,46.64,46.69,46.64,46.69,13700.0,36.6172,36.6565,36.6172,36.6565,13700.0
2005-06-06 14:00:00,46.68,46.73,46.68,46.71,45900.0,36.6486,36.6879,36.6486,36.6722,45900.0
2005-06-06 14:10:00,46.71,46.8,46.71,46.8,20400.0,36.6722,36.7429,36.6722,36.7429,20400.0
2005-06-06 14:20:00,46.77,46.77,46.69,46.69,15400.0,36.7193,36.7193,36.6565,36.6565,15400.0
2005-06-06 14:30:00,46.7,46.72,46.7,46.7,16100.0,36.6643,36.68,36.6643,36.6643,16100.0
2005-06-06 14:40:00,46.7,46.71,46.68,46.68,7900.0,36.6643,36.6722,36.6486,36.6486,7900.0
2005-06-06 14:50:00,46.68,46.69,46.65,46.65,8100.0,36.6486,36.6565,36.6251,36.6251,8100.0
2005-06-06 15:00:00,46.65,46.65,46.63,46.63,25300.0,36.6251,36.6251,36.6094,36.6094,25300.0
2005-06-06 15:10:00,46.62,46.63,46.57,46.58,14200.0,36.6015,36.6094,36.5623,36.5701,14200.0
2005-06-06 15:20:00,46.58,46.65,46.58,46.64,16400.0,36.5701,36.6251,36.5701,36.6172,16400.0
2005-06-06 15:30:00,46.64,46.67,46.57,46.59,28400.0,36.6172,36.6408,36.5623,36.578,28400.0
2005-06-06 15:40:00,46.59,46.61,46.53,46.55,26500.0,36.578,36.5937,36.5309,36.5466,26500.0
2005-06-06 15:50:00,46.54,46.55,46.52,46.52,1732800.0,36.5387,36.5466,36.523,36.523,1732800.0
2005-06-07 09:30:00,46.48,46.84,46.43,46.83,51600.0,36.4916,36.7743,36.4524,36.7664,51600.0
2005-06-07 09:40:00,46.82,47.12,46.82,47.12,52700.0,36.7586,36.9941,36.7586,36.9941,52700.0
2005-06-07 09:50:00,47.12,47.13,46.94,47.01,60900.0,36.9941,37.0019,36.8528,36.9077,60900.0
2005-06-07 10:00:00,46.99,47.03,46.92,46.98,28200.0,36.892,36.9234,36.8371,36.8842,28200.0
2005-06-07 10:10:00,46.98,47.07,46.97,47.04,20000.0,36.8842,36.9548,36.8763,36.9313,20000.0
2005-06-07 10:20:00,47.04,47.04,46.97,47.02,19000.0,36.9313,36.9313,36.8763,36.9156,19000.0
2005-06-07 10:30:00,47.01,47.03,46.9,46.92,27100.0,36.9077,36.9234,36.8214,36.8371,27100.0
2005-06-07 10:40:00,46.92,46.92,46.87,46.91,27400.0,36.8371,36.8371,36.7978,36.8292,27400.0
2005-06-07 10:50:00,46.91,46.98,46.91,46.98,14800.0,36.8292,36.8842,36.8292,36.8842,14800.0
2005-06-07 11:00:00,46.99,46.99,46.97,46.98,20700.0,36.892,36.892,36.8763,36.8842,20700.0
2005-06-07 11:10:00,46.98,46.98,46.93,46.94,27300.0,36.8842,36.8842,36.8449,36.8528,27300.0
2005-06-07 11:20:00,46.94,46.94,46.87,46.89,28200.0,36.8528,36.8528,36.7978,36.8135,28200.0
2005-06-07 11:30:00,46.89,46.89,46.86,46.86,19900.0,36.8135,36.8135,36.79,36.79,19900.0
2005-06-07 11:40:00,46.87,46.87,46.85,46.86,18100.0,36.7978,36.7978,36.7821,36.79,18100.0
2005-06-07 11:50:00,46.86,46.92,46.86,46.91,13600.0,36.79,36.8371,36.79,36.8292,13600.0
2005-06-07 12:00:00,46.91,46.91,46.88,46.89,12700.0,36.8292,36.8292,36.8057,36.8135,12700.0
2005-06-07 12:10:00,46.88,46.9,46.83,46.83,13000.0,36.8057,36.8214,36.7664,36.7664,13000.0
2005-06-07 12:20:00,46.81,46.81,46.8,46.8,5700.0,36.7507,36.7507,36.7429,36.7429,5700.0
2005-06-07 12:30:00,46.8,46.8,46.79,46.8,3300.0,36.7429,36.7429,36.735,36.7429,3300.0
2005-06-07 12:40:00,46.8,46.8,46.79,46.8,15700.0,36.7429,36.7429,36.735,36.7429,15700.0
2005-06-07 12:50:00,46.8,46.84,46.8,46.84,3600.0,36.7429,36.7743,36.7429,36.7743,3600.0
2005-06-07 13:00:00,46.83,46.85,46.81,46.81,3500.0,36.7664,36.7821,36.7507,36.7507,3500.0
2005-06-07 13:10:00,46.82,46.83,46.8,46.81,10200.0,36.7586,36.7664,36.7429,36.7507,10200.0
2005-06-07 13:20:00,46.8,46.81,46.79,46.8,4300.0,36.7429,36.7507,36.735,36.7429,4300.0
2005-06-07 13:30:00,46.8,46.8,46.75,46.76,4400.0,36.7429,36.7429,36.7036,36.7115,4400.0
2005-06-07 13:40:00,46.77,46.77,46.68,46.69,9500.0,36.7193,36.7193,36.6486,36.6565,9500.0
2005-06-07 13:50:00,46.67,46.68,46.55,46.57,68700.0,36.6408,36.6486,36.5466,36.5623,68700.0
2005-06-07 14:00:00,46.55,46.56,46.46,46.47,98000.0,36.5466,36.5544,36.4759,36.4838,98000.0
2005-06-07 14:10:00,46.47,46.47,46.39,46.45,76500.0,36.4838,36.4838,36.421,36.4681,76500.0
2005-06-07 14:20:00,46.45,46.49,46.44,46.44,94000.0,36.4681,36.4995,36.4602,36.4602,94000.0
2005-06-07 14:30:00,46.45,46.45,46.42,46.45,62000.0,36.4681,36.4681,36.4445,36.4681,62000.0
2005-06-07 14:40:00,46.45,46.45,46.4,46.4,102900.0,36.4681,36.4681,36.4288,36.4288,102900.0
2005-06-07 14:50:00,46.41,46.48,46.41,46.46,130400.0,36.4367,36.4916,36.4367,36.4759,130400.0
2005-06-07 15:00:00,46.46,46.47,46.45,46.45,65600.0,36.4759,36.4838,36.4681,36.4681,65600.0
2005-06-07 15:10:00,46.45,46.47,46.41,46.47,60800.0,36.4681,36.4838,36.4367,36.4838,60800.0
2005-06-07 15:20:00,46.47,46.48,46.41,46.46,17000.0,36.4838,36.4916,36.4367,36.4759,17000.0
2005-06-07 15:30:00,46.42,46.42,46.38,46.38,48100.0,36.4445,36.4445,36.4131,36.4131,48100.0
2005-06-07 15:40:00,46.38,46.4,46.26,46.37,124600.0,36.4131,36.4288,36.3189,36.4053,124600.0
2005-06-07 15:50:00,46.37,46.4,46.36,46.38,104000.0,36.4053,36.4288,36.3974,36.4131,104000.0
2005-06-08 09:30:00,46.35,46.51,46.35,46.5,194600.0,36.4926,36.6186,36.4926,36.6107,194600.0
2005-06-08 09:40:00,46.51,46.67,46.5,46.67,105000.0,36.6186,36.7445,36.6107,36.7445,105000.0
2005-06-08 09:50:00,46.67,46.67,46.58,46.59,20100.0,36.7445,36.7445,36.6737,36.6816,20100.0
2005-06-08 10:00:00,46.59,46.75,46.59,46.74,52500.0,36.6816,36.8075,36.6816,36.7997,52500.0
2005-06-08 10:10:00,46.75,46.83,46.75,46.81,75400.0,36.8075,36.8705,36.8075,36.8548,75400.0
2005-06-08 10:20:00,46.81,46.82,46.8,46.81,22000.0,36.8548,36.8626,36.8469,36.8548,22000.0
2005-06-08 10:30:00,46.82,46.83,46.73,46.75,27400.0,36.8626,36.8705,36.7918,36.8075,27400.0
2005-06-08 10:40:00,46.75,46.75,46.65,46.71,42200.0,36.8075,36.8075,36.7288,36.776,42200.0
2005-06-08 10:50:00,46.73,46.87,46.73,46.86,25900.0,36.7918,36.902,36.7918,36.8941,25900.0
2005-06-08 11:00:00,46.86,46.92,46.83,46.84,33500.0,36.8941,36.9414,36.8705,36.8784,33500.0
2005-06-08 11:10:00,46.83,46.83,46.69,46.71,20700.0,36.8705,36.8705,36.7603,36.776,20700.0
2005-06-08 11:20:00,46.71,46.9,46.69,46.88,11100.0,36.776,36.9256,36.7603,36.9099,11100.0
2005-06-08 11:30:00,46.88,46.91,46.75,46.81,13400.0,36.9099,36.9335,36.8075,36.8548,13400.0
2005-06-08 11:40:00,46.78,46.83,46.73,46.83,43500.0,36.8312,36.8705,36.7918,36.8705,43500.0
2005-06-08 11:50:00,46.84,46.89,46.79,46.82,35000.0,36.8784,36.9178,36.839,36.8626,35000.0
2005-06-08 12:00:00,46.81,46.84,46.76,46.84,17600.0,36.8548,36.8784,36.8154,36.8784,17600.0
2005-06-08 12:10:00,46.84,46.84,46.78,46.83,18600.0,36.8784,36.8784,36.8312,36.8705,18600.0
2005-06-08 12:20:00,46.83,46.9,46.83,46.9,40500.0,36.8705,36.9256,36.8705,36.9256,40500.0
2005-06-08 12:30:00,46.89,46.89,46.84,46.87,13400.0,36.9178,36.9178,36.8784,36.902,13400.0
2005-06-08 12:40:00,46.88,46.88,46.83,46.84,7500.0,36.9099,36.9099,36.8705,36.8784,7500.0
2005-06-08 12:50:00,46.82,46.82,46.79,46.79,3600.0,36.8626,36.8626,36.839,36.839,3600.0
2005-06-08 13:00:00,46.79,46.8,46.77,46.78,6900.0,36.839,36.8469,36.8233,36.8312,6900.0
2005-06-08 13:10:00,46.78,46.78,46.72,46.74,6400.0,36.8312,36.8312,36.7839,36.7997,6400.0
2005-06-08 13:20:00,46.74,46.74,46.73,46.73,3100.0,36.7997,36.7997,36.7918,36.7918,3100.0
2005-06-08 13:30:00,46.73,46.74,46.7,46.71,11100.0,36.7918,36.7997,36.7682,36.776,11100.0
2005-06-08 13:40:00,46.7,46.71,46.55,46.62,31200.0,36.7682,36.776,36.6501,36.7052,31200.0
2005-06-08 13:50:00,46.61,46.61,46.5,46.59,21300.0,36.6973,36.6973,36.6107,36.6816,21300.0
2005-06-08 14:00:00,46.59,46.59,46.43,46.43,29200.0,36.6816,36.6816,36.5556,36.5556,29200.0
2005-06-08 14:10:00,46.44,46.44,46.33,46.36,15300.0,36.5635,36.5635,36.4769,36.5005,15300.0
2005-06-08 14:20:00,46.34,46.39,46.32,46.37,29100.0,36.4847,36.5241,36.469,36.5083,29100.0
2005-06-08 14:30:00,46.37,46.4,46.24,46.3,34900.0,36.5083,36.532,36.406,36.4532,34900.0
2005-06-08 14:40:00,46.31,46.34,46.27,46.3,31300.0,36.4611,36.4847,36.4296,36.4532,31300.0
2005-06-08 14:50:00,46.29,46.3,46.22,46.25,41100.0,36.4454,36.4532,36.3902,36.4139,41100.0
2005-06-08 15:00:00,46.25,46.25,46.2,46.25,65800.0,36.4139,36.4139,36.3745,36.4139,65800.0
2005-06-08 15:10:00,46.24,46.25,46.21,46.23,74200.0,36.406,36.4139,36.3824,36.3981,74200.0
2005-06-08 15:20:00,46.22,46.22,46.09,46.17,37900.0,36.3902,36.3902,36.2879,36.3509,37900.0
2005-06-08 15:30:00,46.17,46.18,46.12,46.16,20700.0,36.3509,36.3588,36.3115,36.343,20700.0
2005-06-08 15:40:00,46.16,46.17,46.09,46.11,75300.0,36.343,36.3509,36.2879,36.3036,75300.0
2005-06-08 15:50:00,46.11,46.11,45.94,46.0,55200.0,36.3036,36.3036,36.1698,36.217,55200.0
2005-06-09 09:30:00,45.94,45.94,45.68,45.69,36400.0,36.1698,36.1698,35.9651,35.973,36400.0
2005-06-09 09:40:00,45.69,45.7,45.57,45.57,40800.0,35.973,35.9808,35.8785,35.8785,40800.0
2005-06-09 09:50:00,45.57,45.6,45.56,45.57,53200.0,35.8785,35.9021,35.8706,35.8785,53200.0
2005-06-09 10:00:00,45.58,45.6,45.29,45.34,57500.0,35.8864,35.9021,35.658,35.6974,57500.0
2005-06-09 10:10:00,45.37,45.44,45.32,45.32,44000.0,35.721,35.7761,35.6817,35.6817,44000.0
2005-06-09 10:20:00,45.32,45.4,45.23,45.4,93000.0,35.6817,35.7446,35.6108,35.7446,93000.0
2005-06-09 10:30:00,45.42,45.43,45.23,45.27,77700.0,35.7604,35.7683,35.6108,35.6423,77700.0
2005-06-09 10:40:00,45.28,45.31,45.24,45.29,27900.0,35.6502,35.6738,35.6187,35.658,27900.0
2005-06-09 10:50:00,45.34,45.44,45.34,45.39,30600.0,35.6974,35.7761,35.6974,35.7368,30600.0
2005-06-09 11:00:00,45.4,45.49,45.4,45.45,20600.0,35.7446,35.8155,35.7446,35.784,20600.0
2005-06-09 11:10:00,45.45,45.49,45.44,45.46,55000.0,35.784,35.8155,35.7761,35.7919,55000.0
2005-06-09 11:20:00,45.47,45.49,45.44,45.45,63300.0,35.7998,35.8155,35.7761,35.784,63300.0
2005-06-09 11:30:00,45.45,45.55,45.44,45.53,18800.0,35.784,35.8627,35.7761,35.847,18800.0
2005-06-09 11:40:00,45.54,45.69,45.54,45.69,15200.0,35.8549,35.973,35.8549,35.973,15200.0
2005-06-09 11:50:00,45.68,45.69,45.61,45.66,11100.0,35.9651,35.973,35.91,35.9493,11100.0
2005-06-09 12:00:00,45.67,45.69,45.63,45.63,7900.0,35.9572,35.973,35.9257,35.9257,7900.0
2005-06-09 12:10:00,45.63,45.68,45.6,45.67,11000.0,35.9257,35.9651,35.9021,35.9572,11000.0
2005-06-09 12:20:00,45.7,45.75,45.67,45.75,11400.0,35.9808,36.0202,35.9572,36.0202,11400.0
2005-06-09 12:30:00,45.76,45.8,45.73,45.74,8800.0,36.0281,36.0596,36.0045,36.0123,8800.0
2005-06-09 12:40:00,45.76,45.82,45.76,45.78,9200.0,36.0281,36.0753,36.0281,36.0438,9200.0
2005-06-09 12:50:00,45.77,45.8,45.73,45.75,24300.0,36.036,36.0596,36.0045,36.0202,24300.0
2005-06-09 13:00:00,45.75,45.86,45.75,45.86,24400.0,36.0202,36.1068,36.0202,36.1068,24400.0
2005-06-09 13:10:00,45.87,45.89,45.81,45.81,16200.0,36.1147,36.1304,36.0674,36.0674,16200.0
2005-06-09 13:20:00,45.77,45.8,45.68,45.74,18000.0,36.036,36.0596,35.9651,36.0123,18000.0
2005-06-09 13:30:00,45.73,45.8,45.73,45.8,27400.0,36.0045,36.0596,36.0045,36.0596,27400.0
2005-06-09 13:40:00,45.81,45.85,45.8,45.82,26500.0,36.0674,36.0989,36.0596,36.0753,26500.0
2005-06-09 13:50:00,45.82,45.83,45.79,45.81,37500.0,36.0753,36.0832,36.0517,36.0674,37500.0
2005-06-09 14:00:00,45.81,45.88,45.81,45.88,7500.0,36.0674,36.1226,36.0674,36.1226,7500.0
2005-06-09 14:10:00,45.89,45.93,45.88,45.93,28200.0,36.1304,36.1619,36.1226,36.1619,28200.0
2005-06-09 14:20:00,45.93,45.97,45.91,45.96,20600.0,36.1619,36.1934,36.1462,36.1855,20600.0
2005-06-09 14:30:00,45.96,45.97,45.91,45.93,30800.0,36.1855,36.1934,36.1462,36.1619,30800.0
2005-06-09 14:40:00,45.94,46.02,45.94,46.02,28100.0,36.1698,36.2328,36.1698,36.2328,28100.0
2005-06-09 14:50:00,46.02,46.08,45.99,46.0,11500.0,36.2328,36.28,36.2092,36.217,11500.0
2005-06-09 15:00:00,46.0,46.0,45.93,45.94,21600.0,36.217,36.217,36.1619,36.1698,21600.0
2005-06-09 15:10:00,45.94,45.98,45.93,45.98,12100.0,36.1698,36.2013,36.1619,36.2013,12100.0
2005-06-09 15:20:00,45.98,45.99,45.93,45.93,20500.0,36.2013,36.2092,36.1619,36.1619,20500.0
2005-06-09 15:30:00,45.94,45.98,45.91,45.95,35100.0,36.1698,36.2013,36.1462,36.1777,35100.0
2005-06-09 15:40:00,45.95,45.96,45.84,45.92,34000.0,36.1777,36.1855,36.0911,36.1541,34000.0
2005-06-09 15:50:00,45.91,45.97,45.89,45.9,57700.0,36.1462,36.1934,36.1304,36.1383,57700.0
2005-06-10 09:30:00,45.92,46.02,45.75,45.8,142600.0,36.1541,36.2328,36.0202,36.0596,142600.0
2005-06-10 09:40:00,45.8,45.8,45.58,45.66,98200.0,36.0596,36.0596,35.8864,35.9493,98200.0
2005-06-10 09:50:00,45.66,45.7,45.65,45.69,16000.0,35.9493,35.9808,35.9415,35.973,16000.0
2005-06-10 10:00:00,45.71,45.71,45.63,45.67,194700.0,35.9887,35.9887,35.9257,35.9572,194700.0
2005-06-10 10:10:00,45.67,45.77,45.66,45.74,21600.0,35.9572,36.036,35.9493,36.0123,21600.0
2005-06-10 10:20:00,45.71,45.71,45.65,45.68,20400.0,35.9887,35.9887,35.9415,35.9651,20400.0
2005-06-10 10:30:00,45.69,45.7,45.67,45.68,47000.0,35.973,35.9808,35.9572,35.9651,47000.0
2005-06-10 10:40:00,45.68,45.69,45.66,45.68,144500.0,35.9651,35.973,35.9493,35.9651,144500.0
2005-06-10 10:50:00,45.69,45.71,45.69,45.7,29300.0,35.973,35.9887,35.973,35.9808,29300.0
2005-06-10 11:00:00,45.7,45.7,45.59,45.67,29600.0,35.9808,35.9808,35.8942,35.9572,29600.0
2005-06-10 11:10:00,45.67,45.67,45.54,45.54,50400.0,35.9572,35.9572,35.8549,35.8549,50400.0
2005-06-10 11:20:00,45.55,45.63,45.55,45.55,13400.0,35.8627,35.9257,35.8627,35.8627,13400.0
2005-06-10 11:30:00,45.54,45.6,45.54,45.59,9800.0,35.8549,35.9021,35.8549,35.8942,9800.0
2005-06-10 11:40:00,45.59,45.6,45.46,45.49,22400.0,35.8942,35.9021,35.7919,35.8155,22400.0
2005-06-10 11:50:00,45.5,45.51,45.34,45.37,43400.0,35.8234,35.8312,35.6974,35.721,43400.0
2005-06-10 12:00:00,45.36,45.4,45.31,45.34,32900.0,35.7131,35.7446,35.6738,35.6974,32900.0
2005-06-10 12:10:00,45.33,45.34,45.18,45.27,69000.0,35.6895,35.6974,35.5714,35.6423,69000.0
2005-06-10 12:20:00,45.27,45.28,45.14,45.18,47200.0,35.6423,35.6502,35.5399,35.5714,47200.0
2005-06-10 12:30:00,45.19,45.26,45.19,45.26,28500.0,35.5793,35.6344,35.5793,35.6344,28500.0
2005-06-10 12:40:00,45.26,45.33,45.23,45.33,13500.0,35.6344,35.6895,35.6108,35.6895,13500.0
2005-06-10 12:50:00,45.33,45.46,45.33,45.45,6800.0,35.6895,35.7919,35.6895,35.784,6800.0
2005-06-10 13:00:00,45.44,45.44,45.37,45.44,11700.0,35.7761,35.7761,35.721,35.7761,11700.0
2005-06-10 13:10:00,45.46,45.56,45.46,45.55,6800.0,35.7919,35.8706,35.7919,35.8627,6800.0
2005-06-10 13:20:00,45.56,45.65,45.56,45.6,23100.0,35.8706,35.9415,35.8706,35.9021,23100.0
2005-06-10 13:30:00,45.6,45.65,45.55,45.61,32500.0,35.9021,35.9415,35.8627,35.91,32500.0
2005-06-10 13:40:00,45.57,45.64,45.56,45.64,5200.0,35.8785,35.9336,35.8706,35.9336,5200.0
2005-06-10 13:50:00,45.64,45.64,45.6,45.61,6100.0,35.9336,35.9336,35.9021,35.91,6100.0
2005-06-10 14:00:00,45.61,45.63,45.6,45.6,9400.0,35.91,35.9257,35.9021,35.9021,9400.0
2005-06-10 14:10:00,45.61,45.62,45.6,45.62,11800.0,35.91,35.9179,35.9021,35.9179,11800.0
2005-06-10 14:20:00,45.62,45.62,45.56,45.56,18300.0,35.9179,35.9179,35.8706,35.8706,18300.0
2005-06-10 14:30:00,45.57,45.57,45.52,45.52,7900.0,35.8785,35.8785,35.8391,35.8391,7900.0
2005-06-10 14:40:00,45.52,45.53,45.49,45.5,10700.0,35.8391,35.847,35.8155,35.8234,10700.0
2005-06-10 14:50:00,45.49,45.49,45.48,45.48,8500.0,35.8155,35.8155,35.8076,35.8076,8500.0
2005-06-10 15:00:00,45.48,45.5,45.47,45.47,24200.0,35.8076,35.8234,35.7998,35.7998,24200.0
2005-06-10 15:10:00,45.47,45.51,45.44,45.45,27300.0,35.7998,35.8312,35.7761,35.784,27300.0
2005-06-10 15:20:00,45.45,45.51,45.45,45.45,26500.0,35.784,35.8312,35.784,35.784,26500.0
2005-06-10 15:30:00,45.45,45.45,45.42,45.43,29000.0,35.784,35.784,35.7604,35.7683,29000.0
2005-06-10 15:40:00,45.43,45.44,45.35,45.44,18000.0,35.7683,35.7761,35.7053,35.7761,18000.0
2005-06-10 15:50:00,45.44,45.45,45.42,45.44,30800.0,35.7761,35.784,35.7604,35.7761,30800.0
2005-06-13 09:30:00,45.43,45.43,45.25,45.32,33700.0,35.7683,35.7683,35.6265,35.6817,33700.0
2005-06-13 09:40:00,45.32,45.35,45.29,45.35,100600.0,35.6817,35.7053,35.658,35.7053,100600.0
2005-06-13 09:50:00,45.35,45.45,45.35,45.45,23100.0,35.7053,35.784,35.7053,35.784,23100.0
2005-06-13 10:00:00,45.45,45.59,45.44,45.5,67100.0,35.784,35.8942,35.7761,35.8234,67100.0
2005-06-13 10:10:00,45.54,45.67,45.54,45.65,51500.0,35.8549,35.9572,35.8549,35.9415,51500.0
2005-06-13 10:20:00,45.65,45.65,45.57,45.6,4900.0,35.9415,35.9415,35.8785,35.9021,4900.0
2005-06-13 10:30:00,45.6,45.86,45.6,45.84,25500.0,35.9021,36.1068,35.9021,36.0911,25500.0
2005-06-13 10:40:00,45.83,45.95,45.83,45.88,29400.0,36.0832,36.1777,36.0832,36.1226,29400.0
2005-06-13 10:50:00,45.86,46.08,45.86,46.08,58500.0,36.1068,36.28,36.1068,36.28,58500.0
2005-06-13 11:00:00,46.08,46.21,46.0,46.05,53800.0,36.28,36.3824,36.217,36.2564,53800.0
2005-06-13 11:10:00,46.08,46.11,46.05,46.1,26000.0,36.28,36.3036,36.2564,36.2958,26000.0
2005-06-13 11:20:00,46.1,46.11,46.07,46.07,12500.0,36.2958,36.3036,36.2721,36.2721,12500.0
2005-06-13 11:30:00,46.07,46.07,45.97,45.97,10300.0,36.2721,36.2721,36.1934,36.1934,10300.0
2005-06-13 11:40:00,45.96,45.97,45.72,45.93,69700.0,36.1855,36.1934,35.9966,36.1619,69700.0
2005-06-13 11:50:00,45.94,45.95,45.87,45.89,8900.0,36.1698,36.1777,36.1147,36.1304,8900.0
2005-06-13 12:00:00,45.89,45.89,45.86,45.87,5100.0,36.1304,36.1304,36.1068,36.1147,5100.0
2005-06-13 12:10:00,45.86,45.86,45.79,45.79,15000.0,36.1068,36.1068,36.0517,36.0517,15000.0
2005-06-13 12:20:00,45.78,45.79,45.73,45.77,23300.0,36.0438,36.0517,36.0045,36.036,23300.0
2005-06-13 12:30:00,45.77,45.78,45.74,45.75,11600.0,36.036,36.0438,36.0123,36.0202,11600.0
2005-06-13 12:40:00,45.75,45.82,45.75,45.82,31500.0,36.0202,36.0753,36.0202,36.0753,31500.0
2005-06-13 12:50:00,45.81,45.82,45.79,45.8,30800.0,36.0674,36.0753,36.0517,36.0596,30800.0
2005-06-13 13:00:00,45.79,45.8,45.76,45.76,4300.0,36.0517,36.0596,36.0281,36.0281,4300.0
2005-06-13 13:10:00,45.76,45.76,45.71,45.72,21700.0,36.0281,36.0281,35.9887,35.9966,21700.0
2005-06-13 13:20:00,45.72,45.74,45.71,45.72,8300.0,35.9966,36.0123,35.9887,35.9966,8300.0
2005-06-13 13:30:00,45.72,45.74,45.72,45.73,12800.0,35.9966,36.0123,35.9966,36.0045,12800.0
2005-06-13 13:40:00,45.74,45.81,45.74,45.81,18900.0,36.0123,36.0674,36.0123,36.0674,18900.0
2005-06-13 13:50:00,45.8,45.81,45.74,45.76,12200.0,36.0596,36.0674,36.0123,36.0281,12200.0
2005-06-13 14:00:00,45.77,45.77,45.74,45.75,36300.0,36.036,36.036,36.0123,36.0202,36300.0
2005-06-13 14:10:00,45.75,45.78,45.75,45.76,6800.0,36.0202,36.0438,36.0202,36.0281,6800.0
2005-06-13 14:20:00,45.76,45.76,45.68,45.68,26900.0,36.0281,36.0281,35.9651,35.9651,26900.0
2005-06-13 14:30:00,45.68,45.74,45.64,45.7,38600.0,35.9651,36.0123,35.9336,35.9808,38600.0
2005-06-13 14:40:00,45.71,45.71,45.65,45.68,20400.0,35.9887,35.9887,35.9415,35.9651,20400.0
2005-06-13 14:50:00,45.68,45.7,45.64,45.69,31300.0,35.9651,35.9808,35.9336,35.973,31300.0
2005-06-13 15:00:00,45.69,45.7,45.64,45.67,24700.0,35.973,35.9808,35.9336,35.9572,24700.0
2005-06-13 15:10:00,45.67,45.67,45.59,45.62,34500.0,35.9572,35.9572,35.8942,35.9179,34500.0
2005-06-13 15:20:00,45.62,45.67,45.62,45.63,40500.0,35.9179,35.9572,35.9179,35.9257,40500.0
2005-06-13 15:30:00,45.63,45.7,45.63,45.69,42700.0,35.9257,35.9808,35.9257,35.973,42700.0
2005-06-13 15:40:00,45.69,45.69,45.65,45.68,73500.0,35.973,35.973,35.9415,35.9651,73500.0
2005-06-13 15:50:00,45.68,45.7,45.65,45.65,44600.0,35.9651,35.9808,35.9415,35.9415,44600.0
2005-06-14 09:30:00,45.74,45.74,45.61,45.66,23100.0,36.0123,36.0123,35.91,35.9493,23100.0
2005-06-14 09:40:00,45.66,45.68,45.55,45.64,22400.0,35.9493,35.9651,35.8627,35.9336,22400.0
2005-06-14 09:50:00,45.64,45.64,45.6,45.61,31600.0,35.9336,35.9336,35.9021,35.91,31600.0
2005-06-14 10:00:00,45.61,45.71,45.6,45.61,21700.0,35.91,35.9887,35.9021,35.91,21700.0
2005-06-14 10:10:00,45.61,45.64,45.6,45.64,42300.0,35.91,35.9336,35.9021,35.9336,42300.0
2005-06-14 10:20:00,45.63,45.72,45.62,45.72,22400.0,35.9257,35.9966,35.9179,35.9966,22400.0
2005-06-14 10:30:00,45.73,45.94,45.71,45.72,40900.0,36.0045,36.1698,35.9887,35.9966,40900.0
2005-06-14 10:40:00,45.72,45.75,45.7,45.71,20700.0,35.9966,36.0202,35.9808,35.9887,20700.0
2005-06-14 10:50:00,45.72,45.72,45.67,45.68,12000.0,35.9966,35.9966,35.9572,35.9651,12000.0
2005-06-14 11:00:00,45.68,45.71,45.67,45.7,10700.0,35.9651,35.9887,35.9572,35.9808,10700.0
2005-06-14 11:10:00,45.7,45.75,45.7,45.72,13000.0,35.9808,36.0202,35.9808,35.9966,13000.0
2005-06-14 11:20:00,45.72,45.75,45.72,45.73,16300.0,35.9966,36.0202,35.9966,36.0045,16300.0
2005-06-14 11:30:00,45.74,45.76,45.71,45.73,26100.0,36.0123,36.0281,35.9887,36.0045,26100.0
2005-06-14 11:40:00,45.73,45.79,45.73,45.79,26900.0,36.0045,36.0517,36.0045,36.0517,26900.0
2005-06-14 11:50:00,45.78,45.82,45.78,45.8,11900.0,36.0438,36.0753,36.0438,36.0596,11900.0
2005-06-14 12:00:00,45.8,45.8,45.78,45.8,13700.0,36.0596,36.0596,36.0438,36.0596,13700.0
2005-06-14 12:10:00,45.8,45.82,45.76,45.82,19400.0,36.0596,36.0753,36.0281,36.0753,19400.0
2005-06-14 12:20:00,45.82,45.83,45.8,45.81,3400.0,36.0753,36.0832,36.0596,36.0674,3400.0
2005-06-14 12:30:00,45.82,45.84,45.82,45.84,5300.0,36.0753,36.0911,36.0753,36.0911,5300.0
2005-06-14 12:40:00,45.83,45.83,45.8,45.81,6700.0,36.0832,36.0832,36.0596,36.0674,6700.0
2005-06-14 12:50:00,45.8,45.84,45.79,45.83,9300.0,36.0596,36.0911,36.0517,36.0832,9300.0
2005-06-14 13:00:00,45.82,45.83,45.78,45.79,8800.0,36.0753,36.0832,36.0438,36.0517,8800.0
2005-06-14 13:10:00,45.79,45.79,45.71,45.79,8000.0,36.0517,36.0517,35.9887,36.0517,8000.0
2005-06-14 13:20:00,45.82,45.86,45.82,45.86,31500.0,36.0753,36.1068,36.0753,36.1068,31500.0
2005-06-14 13:30:00,45.84,45.86,45.84,45.86,4200.0,36.0911,36.1068,36.0911,36.1068,4200.0
2005-06-14 13:40:00,45.86,45.93,45.86,45.93,55800.0,36.1068,36.1619,36.1068,36.1619,55800.0
2005-06-14 13:50:00,45.93,46.03,45.92,46.03,38600.0,36.1619,36.2407,36.1541,36.2407,38600.0
2005-06-14 14:00:00,46.03,46.06,45.99,46.0,27200.0,36.2407,36.2643,36.2092,36.217,27200.0
2005-06-14 14:10:00,46.01,46.01,45.88,45.88,9400.0,36.2249,36.2249,36.1226,36.1226,9400.0
2005-06-14 14:20:00,45.88,45.89,45.81,45.87,8700.0,36.1226,36.1304,36.0674,36.1147,8700.0
2005-06-14 14:30:00,45.88,45.88,45.86,45.88,19500.0,36.1226,36.1226,36.1068,36.1226,19500.0
2005-06-14 14:40:00,45.88,45.88,45.85,45.88,24300.0,36.1226,36.1226,36.0989,36.1226,24300.0
2005-06-14 14:50:00,45.88,45.92,45.87,45.9,22400.0,36.1226,36.1541,36.1147,36.1383,22400.0
2005-06-14 15:00:00,45.91,45.94,45.88,45.91,17200.0,36.1462,36.1698,36.1226,36.1462,17200.0
2005-06-14 15:10:00,45.91,45.92,45.89,45.89,10400.0,36.1462,36.1541,36.1304,36.1304,10400.0
2005-06-14 15:20:00,45.9,45.95,45.88,45.93,27700.0,36.1383,36.1777,36.1226,36.1619,27700.0
2005-06-14 15:30:00,45.93,45.93,45.84,45.85,23600.0,36.1619,36.1619,36.0911,36.0989,23600.0
2005-06-14 15:40:00,45.84,45.88,45.83,45.86,60400.0,36.0911,36.1226,36.0832,36.1068,60400.0
2005-06-14 15:50:00,45.86,46.0,45.86,45.94,64900.0,36.1068,36.217,36.1068,36.1698,64900.0
2005-06-15 09:30:00,45.85,46.1,45.79,46.1,45900.0,36.0989,36.2958,36.0517,36.2958,45900.0
2005-06-15 09:40:00,46.1,46.1,46.02,46.07,48700.0,36.2958,36.2958,36.2328,36.2721,48700.0
2005-06-15 09:50:00,46.07,46.09,46.06,46.07,22000.0,36.2721,36.2879,36.2643,36.2721,22000.0
2005-06-15 10:00:00,46.07,46.07,46.0,46.02,46000.0,36.2721,36.2721,36.217,36.2328,46000.0
2005-06-15 10:10:00,46.02,46.09,46.02,46.05,5400.0,36.2328,36.2879,36.2328,36.2564,5400.0
2005-06-15 10:20:00,46.05,46.07,46.01,46.01,15900.0,36.2564,36.2721,36.2249,36.2249,15900.0
2005-06-15 10:30:00,46.02,46.05,45.91,45.91,64900.0,36.2328,36.2564,36.1462,36.1462,64900.0
2005-06-15 10:40:00,45.93,45.93,45.85,45.9,16900.0,36.1619,36.1619,36.0989,36.1383,16900.0
2005-06-15 10:50:00,45.91,45.91,45.77,45.84,91000.0,36.1462,36.1462,36.036,36.0911,91000.0
2005-06-15 11:00:00,45.86,45.89,45.81,45.82,37600.0,36.1068,36.1304,36.0674,36.0753,37600.0
2005-06-15 11:10:00,45.82,45.82,45.8,45.81,17500.0,36.0753,36.0753,36.0596,36.0674,17500.0
2005-06-15 11:20:00,45.82,45.97,45.82,45.96,27500.0,36.0753,36.1934,36.0753,36.1855,27500.0
2005-06-15 11:30:00,46.0,46.0,45.94,45.95,87700.0,36.217,36.217,36.1698,36.1777,87700.0
2005-06-15 11:40:00,45.94,45.94,45.92,45.92,5400.0,36.1698,36.1698,36.1541,36.1541,5400.0
2005-06-15 11:50:00,45.93,45.94,45.92,45.94,6300.0,36.1619,36.1698,36.1541,36.1698,6300.0
2005-06-15 12:00:00,45.93,45.99,45.93,45.99,18100.0,36.1619,36.2092,36.1619,36.2092,18100.0
2005-06-15 12:10:00,45.99,46.03,45.99,46.02,74100.0,36.2092,36.2407,36.2092,36.2328,74100.0
2005-06-15 12:20:00,46.03,46.03,46.01,46.02,8100.0,36.2407,36.2407,36.2249,36.2328,8100.0
2005-06-15 12:30:00,46.03,46.09,46.03,46.09,21500.0,36.2407,36.2879,36.2407,36.2879,21500.0
2005-06-15 12:40:00,46.1,46.1,46.06,46.07,21500.0,36.2958,36.2958,36.2643,36.2721,21500.0
2005-06-15 12:50:00,46.09,46.1,46.07,46.08,5300.0,36.2879,36.2958,36.2721,36.28,5300.0
2005-06-15 13:00:00,46.08,46.13,46.06,46.13,17200.0,36.28,36.3194,36.2643,36.3194,17200.0
2005-06-15 13:10:00,46.12,46.14,46.11,46.12,6000.0,36.3115,36.3273,36.3036,36.3115,6000.0
2005-06-15 13:20:00,46.12,46.13,46.11,46.12,33200.0,36.3115,36.3194,36.3036,36.3115,33200.0
2005-06-15 13:30:00,46.13,46.13,46.09,46.09,24300.0,36.3194,36.3194,36.2879,36.2879,24300.0
2005-06-15 13:40:00,46.08,46.14,46.06,46.12,33900.0,36.28,36.3273,36.2643,36.3115,33900.0
2005-06-15 13:50:00,46.13,46.19,46.13,46.19,31100.0,36.3194,36.3666,36.3194,36.3666,31100.0
2005-06-15 14:00:00,46.19,46.19,46.17,46.19,26400.0,36.3666,36.3666,36.3509,36.3666,26400.0
2005-06-15 14:10:00,46.19,46.29,46.19,46.29,99400.0,36.3666,36.4454,36.3666,36.4454,99400.0
2005-06-15 14:20:00,46.29,46.31,46.26,46.29,51500.0,36.4454,36.4611,36.4217,36.4454,51500.0
2005-06-15 14:30:00,46.3,46.32,46.3,46.3,80700.0,36.4532,36.469,36.4532,36.4532,80700.0
2005-06-15 14:40:00,46.3,46.38,46.3,46.32,30600.0,36.4532,36.5162,36.4532,36.469,30600.0
2005-06-15 14:50:00,46.33,46.34,46.2,46.2,36400.0,36.4769,36.4847,36.3745,36.3745,36400.0
2005-06-15 15:00:00,46.19,46.31,46.17,46.29,40800.0,36.3666,36.4611,36.3509,36.4454,40800.0
2005-06-15 15:10:00,46.29,46.4,46.29,46.32,60900.0,36.4454,36.532,36.4454,36.469,60900.0
2005-06-15 15:20:00,46.32,46.38,46.32,46.38,24000.0,36.469,36.5162,36.469,36.5162,24000.0
2005-06-15 15:30:00,46.38,46.51,46.37,46.51,91600.0,36.5162,36.6186,36.5083,36.6186,91600.0
2005-06-15 15:40:00,46.52,46.59,46.5,46.5,94300.0,36.6264,36.6816,36.6107,36.6107,94300.0
2005-06-15 15:50:00,46.51,46.51,46.41,46.42,45200.0,36.6186,36.6186,36.5398,36.5477,45200.0
2005-06-16 09:30:00,46.03,46.4,46.03,46.4,123700.0,36.2407,36.532,36.2407,36.532,123700.0
2005-06-16 09:40:00,46.4,46.7,46.39,46.64,117900.0,36.532,36.7682,36.5241,36.7209,117900.0
2005-06-16 09:50:00,46.66,46.93,46.65,46.93,99200.0,36.7367,36.9493,36.7288,36.9493,99200.0
2005-06-16 10:00:00,46.99,47.27,46.99,47.26,187400.0,36.9965,37.2169,36.9965,37.2091,187400.0
2005-06-16 10:10:00,47.28,48.06,47.27,47.81,314800.0,37.2248,37.8389,37.2169,37.6421,314800.0
2005-06-16 10:20:00,47.81,47.91,47.69,47.9,165900.0,37.6421,37.7208,37.5476,37.713,165900.0
2005-06-16 10:30:00,47.9,47.9,47.68,47.78,145100.0,37.713,37.713,37.5397,37.6185,145100.0
2005-06-16 10:40:00,47.78,47.79,47.61,47.7,76500.0,37.6185,37.6264,37.4846,37.5555,76500.0
2005-06-16 10:50:00,47.7,47.77,47.67,47.7,101700.0,37.5555,37.6106,37.5319,37.5555,101700.0
2005-06-16 11:00:00,47.7,47.74,47.69,47.69,30700.0,37.5555,37.587,37.5476,37.5476,30700.0
2005-06-16 11:10:00,47.69,47.69,47.49,47.56,89600.0,37.5476,37.5476,37.3902,37.4453,89600.0
2005-06-16 11:20:00,47.56,47.72,47.55,47.64,107300.0,37.4453,37.5712,37.4374,37.5083,107300.0
2005-06-16 11:30:00,47.65,47.65,47.56,47.65,41100.0,37.5161,37.5161,37.4453,37.5161,41100.0
2005-06-16 11:40:00,47.67,47.89,47.58,47.8,83300.0,37.5319,37.7051,37.461,37.6342,83300.0
2005-06-16 11:50:00,47.8,47.82,47.75,47.8,83000.0,37.6342,37.65,37.5949,37.6342,83000.0
2005-06-16 12:00:00,47.78,47.88,47.77,47.85,65000.0,37.6185,37.6972,37.6106,37.6736,65000.0
2005-06-16 12:10:00,47.85,47.89,47.79,47.85,46600.0,37.6736,37.7051,37.6264,37.6736,46600.0
2005-06-16 12:20:00,47.86,47.97,47.8,47.83,72300.0,37.6815,37.7681,37.6342,37.6578,72300.0
2005-06-16 12:30:00,47.83,47.97,47.78,47.88,55700.0,37.6578,37.7681,37.6185,37.6972,55700.0
2005-06-16 12:40:00,47.87,47.88,47.8,47.8,40600.0,37.6893,37.6972,37.6342,37.6342,40600.0
2005-06-16 12:50:00,47.79,47.82,47.79,47.81,42400.0,37.6264,37.65,37.6264,37.6421,42400.0
2005-06-16 13:00:00,47.81,47.87,47.8,47.86,47800.0,37.6421,37.6893,37.6342,37.6815,47800.0
2005-06-16 13:10:00,47.87,47.89,47.87,47.88,36600.0,37.6893,37.7051,37.6893,37.6972,36600.0
2005-06-16 13:20:00,47.88,47.95,47.82,47.83,47400.0,37.6972,37.7523,37.65,37.6578,47400.0
2005-06-16 13:30:00,47.83,47.92,47.83,47.88,65500.0,37.6578,37.7287,37.6578,37.6972,65500.0
2005-06-16 13:40:00,47.9,47.92,47.9,47.91,9400.0,37.713,37.7287,37.713,37.7208,9400.0
2005-06-16 13:50:00,47.91,47.94,47.9,47.92,44400.0,37.7208,37.7445,37.713,37.7287,44400.0
2005-06-16 14:00:00,47.92,47.96,47.88,47.88,48300.0,37.7287,37.7602,37.6972,37.6972,48300.0
2005-06-16 14:10:00,47.88,47.89,47.77,47.83,29200.0,37.6972,37.7051,37.6106,37.6578,29200.0
2005-06-16 14:20:00,47.84,47.84,47.76,47.77,35800.0,37.6657,37.6657,37.6027,37.6106,35800.0
2005-06-16 14:30:00,47.76,47.8,47.74,47.8,35300.0,37.6027,37.6342,37.587,37.6342,35300.0
2005-06-16 14:40:00,47.81,47.85,47.78,47.79,32000.0,37.6421,37.6736,37.6185,37.6264,32000.0
2005-06-16 14:50:00,47.8,47.84,47.8,47.83,27300.0,37.6342,37.6657,37.6342,37.6578,27300.0
2005-06-16 15:00:00,47.82,47.93,47.81,47.92,64200.0,37.65,37.7366,37.6421,37.7287,64200.0
2005-06-16 15:10:00,47.92,47.96,47.88,47.89,37000.0,37.7287,37.7602,37.6972,37.7051,37000.0
2005-06-16 15:20:00,47.89,47.89,47.78,47.79,45000.0,37.7051,37.7051,37.6185,37.6264,45000.0
2005-06-16 15:30:00,47.79,47.83,47.79,47.82,24900.0,37.6264,37.6578,37.6264,37.65,24900.0
2005-06-16 15:40:00,47.82,47.82,47.78,47.78,107400.0,37.65,37.65,37.6185,37.6185,107400.0
2005-06-16 15:50:00,47.78,47.78,47.65,47.73,85400.0,37.6185,37.6185,37.5161,37.5791,85400.0
2005-06-17 09:30:00,47.79,48.02,47.78,48.0,49200.0,37.6264,37.8074,37.6185,37.7917,49200.0
2005-06-17 09:40:00,48.0,48.03,47.9,48.02,149900.0,37.7917,37.8153,37.713,37.8074,149900.0
2005-06-17 09:50:00,48.02,48.1,47.82,47.9,104900.0,37.8074,37.8704,37.65,37.713,104900.0
2005-06-17 10:00:00,47.91,47.95,47.8,47.84,37100.0,37.7208,37.7523,37.6342,37.6657,37100.0
2005-06-17 10:10:00,47.87,48.0,47.87,47.97,103900.0,37.6893,37.7917,37.6893,37.7681,103900.0
2005-06-17 10:20:00,47.97,48.04,47.92,47.92,49500.0,37.7681,37.8232,37.7287,37.7287,49500.0
2005-06-17 10:30:00,47.92,47.92,47.87,47.88,56900.0,37.7287,37.7287,37.6893,37.6972,56900.0
2005-06-17 10:40:00,47.89,47.89,47.84,47.87,21500.0,37.7051,37.7051,37.6657,37.6893,21500.0
2005-06-17 10:50:00,47.87,47.93,47.87,47.92,21000.0,37.6893,37.7366,37.6893,37.7287,21000.0
2005-06-17 11:00:00,47.91,47.91,47.66,47.76,285500.0,37.7208,37.7208,37.524,37.6027,285500.0
2005-06-17 11:10:00,47.74,47.8,47.74,47.8,87900.0,37.587,37.6342,37.587,37.6342,87900.0
2005-06-17 11:20:00,47.8,47.82,47.75,47.78,28300.0,37.6342,37.65,37.5949,37.6185,28300.0
2005-06-17 11:30:00,47.78,47.8,47.78,47.79,32400.0,37.6185,37.6342,37.6185,37.6264,32400.0
2005-06-17 11:40:00,47.79,47.81,47.79,47.8,33700.0,37.6264,37.6421,37.6264,37.6342,33700.0
2005-06-17 11:50:00,47.8,47.8,47.74,47.74,32100.0,37.6342,37.6342,37.587,37.587,32100.0
2005-06-17 12:00:00,47.75,47.79,47.75,47.79,14900.0,37.5949,37.6264,37.5949,37.6264,14900.0
2005-06-17 12:10:00,47.78,47.82,47.78,47.8,13400.0,37.6185,37.65,37.6185,37.6342,13400.0
2005-06-17 12:20:00,47.8,47.81,47.74,47.74,23600.0,37.6342,37.6421,37.587,37.587,23600.0
2005-06-17 12:30:00,47.74,47.74,47.73,47.73,1900.0,37.587,37.587,37.5791,37.5791,1900.0
2005-06-17 12:40:00,47.73,47.8,47.73,47.79,30000.0,37.5791,37.6342,37.5791,37.6264,30000.0
2005-06-17 12:50:00,47.78,47.78,47.75,47.75,25800.0,37.6185,37.6185,37.5949,37.5949,25800.0
2005-06-17 13:00:00,47.74,47.76,47.73,47.75,63600.0,37.587,37.6027,37.5791,37.5949,63600.0
2005-06-17 13:10:00,47.75,47.8,47.73,47.8,22100.0,37.5949,37.6342,37.5791,37.6342,22100.0
2005-06-17 13:20:00,47.8,47.8,47.77,47.79,6300.0,37.6342,37.6342,37.6106,37.6264,6300.0
2005-06-17 13:30:00,47.78,47.78,47.74,47.74,12100.0,37.6185,37.6185,37.587,37.587,12100.0
2005-06-17 13:40:00,47.74,47.79,47.74,47.79,11600.0,37.587,37.6264,37.587,37.6264,11600.0
2005-06-17 13:50:00,47.79,47.8,47.78,47.8,22100.0,37.6264,37.6342,37.6185,37.6342,22100.0
2005-06-17 14:00:00,47.8,47.8,47.79,47.8,26000.0,37.6342,37.6342,37.6264,37.6342,26000.0
2005-06-17 14:10:00,47.8,47.8,47.77,47.77,31500.0,37.6342,37.6342,37.6106,37.6106,31500.0
2005-06-17 14:20:00,47.77,47.79,47.75,47.76,12200.0,37.6106,37.6264,37.5949,37.6027,12200.0
2005-06-17 14:30:00,47.76,47.76,47.72,47.73,27600.0,37.6027,37.6027,37.5712,37.5791,27600.0
2005-06-17 14:40:00,47.73,47.75,47.7,47.73,36000.0,37.5791,37.5949,37.5555,37.5791,36000.0
2005-06-17 14:50:00,47.72,47.72,47.58,47.58,30900.0,37.5712,37.5712,37.461,37.461,30900.0
2005-06-17 15:00:00,47.58,47.72,47.56,47.7,36900.0,37.461,37.5712,37.4453,37.5555,36900.0
2005-06-17 15:10:00,47.71,47.78,47.67,47.71,35600.0,37.5634,37.6185,37.5319,37.5634,35600.0
2005-06-17 15:20:00,47.71,47.74,47.68,47.71,29700.0,37.5634,37.587,37.5397,37.5634,29700.0
2005-06-17 15:30:00,47.72,47.81,47.72,47.75,200600.0,37.5712,37.6421,37.5712,37.5949,200600.0
2005-06-17 15:40:00,47.73,47.76,47.59,47.66,90300.0,37.5791,37.6027,37.4689,37.524,90300.0
2005-06-17 15:50:00,47.67,47.7,47.66,47.69,106900.0,37.5319,37.5555,37.524,37.5476,106900.0
2005-06-20 09:30:00,47.35,47.36,47.27,47.27,71700.0,37.2799,37.2878,37.2169,37.2169,71700.0
2005-06-20 09:40:00,47.26,47.27,47.24,47.24,30400.0,37.2091,37.2169,37.1933,37.1933,30400.0
2005-06-20 09:50:00,47.24,47.24,47.1,47.15,51700.0,37.1933,37.1933,37.0831,37.1225,51700.0
2005-06-20 10:00:00,47.16,47.31,47.16,47.3,39800.0,37.1303,37.2484,37.1303,37.2406,39800.0
2005-06-20 10:10:00,47.31,47.32,47.15,47.24,30200.0,37.2484,37.2563,37.1225,37.1933,30200.0
2005-06-20 10:20:00,47.25,47.28,47.18,47.18,9700.0,37.2012,37.2248,37.1461,37.1461,9700.0
2005-06-20 10:30:00,47.18,47.22,47.12,47.22,22100.0,37.1461,37.1776,37.0988,37.1776,22100.0
2005-06-20 10:40:00,47.24,47.26,47.13,47.21,27700.0,37.1933,37.2091,37.1067,37.1697,27700.0
2005-06-20 10:50:00,47.21,47.26,47.17,47.26,7900.0,37.1697,37.2091,37.1382,37.2091,7900.0
2005-06-20 11:00:00,47.26,47.3,47.24,47.28,53900.0,37.2091,37.2406,37.1933,37.2248,53900.0
2005-06-20 11:10:00,47.27,47.27,47.17,47.18,19100.0,37.2169,37.2169,37.1382,37.1461,19100.0
2005-06-20 11:20:00,47.18,47.19,47.14,47.16,14100.0,37.1461,37.154,37.1146,37.1303,14100.0
2005-06-20 11:30:00,47.16,47.23,47.15,47.18,19300.0,37.1303,37.1854,37.1225,37.1461,19300.0
2005-06-20 11:40:00,47.15,47.19,47.15,47.19,8000.0,37.1225,37.154,37.1225,37.154,8000.0
2005-06-20 11:50:00,47.19,47.23,47.19,47.23,14700.0,37.154,37.1854,37.154,37.1854,14700.0
2005-06-20 12:00:00,47.24,47.26,47.21,47.22,9900.0,37.1933,37.2091,37.1697,37.1776,9900.0
2005-06-20 12:10:00,47.23,47.23,47.17,47.18,12500.0,37.1854,37.1854,37.1382,37.1461,12500.0
2005-06-20 12:20:00,47.18,47.24,47.18,47.21,5900.0,37.1461,37.1933,37.1461,37.1697,5900.0
2005-06-20 12:30:00,47.21,47.22,47.18,47.2,10200.0,37.1697,37.1776,37.1461,37.1618,10200.0
2005-06-20 12:40:00,47.2,47.21,47.19,47.19,19400.0,37.1618,37.1697,37.154,37.154,19400.0
2005-06-20 12:50:00,47.19,47.22,47.18,47.18,11200.0,37.154,37.1776,37.1461,37.1461,11200.0
2005-06-20 13:00:00,47.19,47.24,47.17,47.21,12600.0,37.154,37.1933,37.1382,37.1697,12600.0
2005-06-20 13:10:00,47.21,47.24,47.21,47.22,9500.0,37.1697,37.1933,37.1697,37.1776,9500.0
2005-06-20 13:20:00,47.21,47.25,47.21,47.25,12200.0,37.1697,37.2012,37.1697,37.2012,12200.0
2005-06-20 13:30:00,47.24,47.24,47.2,47.23,19500.0,37.1933,37.1933,37.1618,37.1854,19500.0
2005-06-20 13:40:00,47.25,47.26,47.24,47.26,11600.0,37.2012,37.2091,37.1933,37.2091,11600.0
2005-06-20 13:50:00,47.26,47.26,47.24,47.25,6300.0,37.2091,37.2091,37.1933,37.2012,6300.0
2005-06-20 14:00:00,47.25,47.25,47.2,47.21,11400.0,37.2012,37.2012,37.1618,37.1697,11400.0
2005-06-20 14:10:00,47.18,47.25,46.91,47.06,38700.0,37.1461,37.2012,36.9335,37.0516,38700.0
2005-06-20 14:20:00,47.06,47.17,47.06,47.16,17800.0,37.0516,37.1382,37.0516,37.1303,17800.0
2005-06-20 14:30:00,47.17,47.19,47.12,47.16,19200.0,37.1382,37.154,37.0988,37.1303,19200.0
2005-06-20 14:40:00,47.16,47.21,47.16,47.21,25400.0,37.1303,37.1697,37.1303,37.1697,25400.0
2005-06-20 14:50:00,47.21,47.23,47.2,47.21,11200.0,37.1697,37.1854,37.1618,37.1697,11200.0
2005-06-20 15:00:00,47.2,47.25,47.19,47.24,44800.0,37.1618,37.2012,37.154,37.1933,44800.0
2005-06-20 15:10:00,47.24,47.28,47.23,47.25,56400.0,37.1933,37.2248,37.1854,37.2012,56400.0
2005-06-20 15:20:00,47.25,47.38,47.22,47.26,65300.0,37.2012,37.3035,37.1776,37.2091,65300.0
2005-06-20 15:30:00,47.26,47.29,47.23,47.27,48600.0,37.2091,37.2327,37.1854,37.2169,48600.0
2005-06-20 15:40:00,47.27,47.27,47.23,47.25,91600.0,37.2169,37.2169,37.1854,37.2012,91600.0
2005-06-20 15:50:00,47.25,47.29,47.23,47.27,97100.0,37.2012,37.2327,37.1854,37.2169,97100.0
2005-06-21 09:30:00,47.3,47.33,47.25,47.31,22600.0,37.2406,37.2642,37.2012,37.2484,22600.0
2005-06-21 09:40:00,47.32,47.39,47.32,47.39,25800.0,37.2563,37.3114,37.2563,37.3114,25800.0
2005-06-21 09:50:00,47.42,47.42,47.3,47.33,27600.0,37.335,37.335,37.2406,37.2642,27600.0
2005-06-21 10:00:00,47.32,47.43,47.32,47.4,27300.0,37.2563,37.3429,37.2563,37.3193,27300.0
2005-06-21 10:10:00,47.38,47.38,47.18,47.27,34400.0,37.3035,37.3035,37.1461,37.2169,34400.0
2005-06-21 10:20:00,47.26,47.4,47.26,47.4,16400.0,37.2091,37.3193,37.2091,37.3193,16400.0
2005-06-21 10:30:00,47.4,47.45,47.34,47.34,28200.0,37.3193,37.3587,37.2721,37.2721,28200.0
2005-06-21 10:40:00,47.35,47.42,47.35,47.41,18700.0,37.2799,37.335,37.2799,37.3272,18700.0
2005-06-21 10:50:00,47.41,47.45,47.37,47.45,24300.0,37.3272,37.3587,37.2957,37.3587,24300.0
2005-06-21 11:00:00,47.45,47.51,47.45,47.51,18300.0,37.3587,37.4059,37.3587,37.4059,18300.0
2005-06-21 11:10:00,47.52,47.57,47.5,47.54,22600.0,37.4138,37.4531,37.398,37.4295,22600.0
2005-06-21 11:20:00,47.54,47.55,47.47,47.47,52100.0,37.4295,37.4374,37.3744,37.3744,52100.0
2005-06-21 11:30:00,47.45,47.5,47.4,47.47,11500.0,37.3587,37.398,37.3193,37.3744,11500.0
2005-06-21 11:40:00,47.47,47.47,47.4,47.44,12200.0,37.3744,37.3744,37.3193,37.3508,12200.0
2005-06-21 11:50:00,47.45,47.47,47.43,47.43,6100.0,37.3587,37.3744,37.3429,37.3429,6100.0
2005-06-21 12:00:00,47.42,47.45,47.41,47.45,5900.0,37.335,37.3587,37.3272,37.3587,5900.0
2005-06-21 12:10:00,47.45,47.45,47.41,47.43,6200.0,37.3587,37.3587,37.3272,37.3429,6200.0
2005-06-21 12:20:00,47.43,47.44,47.39,47.41,13800.0,37.3429,37.3508,37.3114,37.3272,13800.0
2005-06-21 12:30:00,47.39,47.4,47.36,47.4,8700.0,37.3114,37.3193,37.2878,37.3193,8700.0
2005-06-21 12:40:00,47.4,47.42,47.38,47.42,12400.0,37.3193,37.335,37.3035,37.335,12400.0
2005-06-21 12:50:00,47.42,47.42,47.38,47.38,3700.0,37.335,37.335,37.3035,37.3035,3700.0
2005-06-21 13:00:00,47.38,47.4,47.33,47.4,10800.0,37.3035,37.3193,37.2642,37.3193,10800.0
2005-06-21 13:10:00,47.4,47.4,47.39,47.39,12800.0,37.3193,37.3193,37.3114,37.3114,12800.0
2005-06-21 13:20:00,47.4,47.41,47.39,47.4,26600.0,37.3193,37.3272,37.3114,37.3193,26600.0
2005-06-21 13:30:00,47.37,47.46,47.36,47.43,10400.0,37.2957,37.3665,37.2878,37.3429,10400.0
2005-06-21 13:40:00,47.41,47.44,47.35,47.35,6900.0,37.3272,37.3508,37.2799,37.2799,6900.0
2005-06-21 13:50:00,47.36,47.44,47.36,47.39,11100.0,37.2878,37.3508,37.2878,37.3114,11100.0
2005-06-21 14:00:00,47.39,47.45,47.38,47.44,16500.0,37.3114,37.3587,37.3035,37.3508,16500.0
2005-06-21 14:10:00,47.44,47.49,47.44,47.46,13000.0,37.3508,37.3902,37.3508,37.3665,13000.0
2005-06-21 14:20:00,47.45,47.47,47.45,47.46,8200.0,37.3587,37.3744,37.3587,37.3665,8200.0
2005-06-21 14:30:00,47.46,47.47,47.44,47.46,21900.0,37.3665,37.3744,37.3508,37.3665,21900.0
2005-06-21 14:40:00,47.46,47.49,47.45,47.49,17700.0,37.3665,37.3902,37.3587,37.3902,17700.0
2005-06-21 14:50:00,47.49,47.5,47.46,47.5,13800.0,37.3902,37.398,37.3665,37.398,13800.0
2005-06-21 15:00:00,47.5,47.51,47.4,47.42,22300.0,37.398,37.4059,37.3193,37.335,22300.0
2005-06-21 15:10:00,47.42,47.49,47.42,47.47,28600.0,37.335,37.3902,37.335,37.3744,28600.0
2005-06-21 15:20:00,47.47,47.47,47.39,47.42,25500.0,37.3744,37.3744,37.3114,37.335,25500.0
2005-06-21 15:30:00,47.43,47.52,47.43,47.5,16600.0,37.3429,37.4138,37.3429,37.398,16600.0
2005-06-21 15:40:00,47.51,47.51,47.39,47.41,22900.0,37.4059,37.4059,37.3114,37.3272,22900.0
2005-06-21 15:50:00,47.41,47.47,47.39,47.46,41200.0,37.3272,37.3744,37.3114,37.3665,41200.0
2005-06-22 09:30:00,47.51,47.7,47.5,47.68,43200.0,37.4059,37.5555,37.398,37.5397,43200.0
2005-06-22 09:40:00,47.67,47.7,47.56,47.7,114300.0,37.5319,37.5555,37.4453,37.5555,114300.0
2005-06-22 09:50:00,47.66,47.77,47.66,47.71,131000.0,37.524,37.6106,37.524,37.5634,131000.0
2005-06-22 10:00:00,47.72,47.75,47.67,47.72,356000.0,37.5712,37.5949,37.5319,37.5712,356000.0
2005-06-22 10:10:00,47.72,47.85,47.71,47.85,252200.0,37.5712,37.6736,37.5634,37.6736,252200.0
2005-06-22 10:20:00,47.89,47.98,47.8,47.8,17800.0,37.7051,37.7759,37.6342,37.6342,17800.0
2005-06-22 10:30:00,47.8,47.81,47.75,47.76,224400.0,37.6342,37.6421,37.5949,37.6027,224400.0
2005-06-22 10:40:00,47.76,47.84,47.76,47.81,11700.0,37.6027,37.6657,37.6027,37.6421,11700.0
2005-06-22 10:50:00,47.79,47.89,47.76,47.79,12200.0,37.6264,37.7051,37.6027,37.6264,12200.0
2005-06-22 11:00:00,47.79,47.81,47.75,47.75,175100.0,37.6264,37.6421,37.5949,37.5949,175100.0
2005-06-22 11:10:00,47.75,47.77,47.71,47.74,30800.0,37.5949,37.6106,37.5634,37.587,30800.0
2005-06-22 11:20:00,47.74,47.77,47.72,47.74,23300.0,37.587,37.6106,37.5712,37.587,23300.0
2005-06-22 11:30:00,47.72,47.73,47.7,47.72,66800.0,37.5712,37.5791,37.5555,37.5712,66800.0
2005-06-22 11:40:00,47.72,47.73,47.68,47.7,33400.0,37.5712,37.5791,37.5397,37.5555,33400.0
2005-06-22 11:50:00,47.7,47.71,47.69,47.69,3200.0,37.5555,37.5634,37.5476,37.5476,3200.0
2005-06-22 12:00:00,47.68,47.69,47.67,47.69,42900.0,37.5397,37.5476,37.5319,37.5476,42900.0
2005-06-22 12:10:00,47.7,47.75,47.69,47.75,14900.0,37.5555,37.5949,37.5476,37.5949,14900.0
2005-06-22 12:20:00,47.75,47.75,47.7,47.7,10600.0,37.5949,37.5949,37.5555,37.5555,10600.0
2005-06-22 12:30:00,47.69,47.76,47.69,47.75,16000.0,37.5476,37.6027,37.5476,37.5949,16000.0
2005-06-22 12:40:00,47.76,47.8,47.74,47.76,15900.0,37.6027,37.6342,37.587,37.6027,15900.0
2005-06-22 12:50:00,47.75,47.77,47.75,47.76,7500.0,37.5949,37.6106,37.5949,37.6027,7500.0
2005-06-22 13:00:00,47.76,47.77,47.76,47.76,10500.0,37.6027,37.6106,37.6027,37.6027,10500.0
2005-06-22 13:10:00,47.76,47.76,47.74,47.74,7400.0,37.6027,37.6027,37.587,37.587,7400.0
2005-06-22 13:20:00,47.74,47.74,47.64,47.64,17500.0,37.587,37.587,37.5083,37.5083,17500.0
2005-06-22 13:30:00,47.63,47.68,47.59,47.63,25900.0,37.5004,37.5397,37.4689,37.5004,25900.0
2005-06-22 13:40:00,47.63,47.66,47.61,47.62,3600.0,37.5004,37.524,37.4846,37.4925,3600.0
2005-06-22 13:50:00,47.61,47.66,47.56,47.65,13400.0,37.4846,37.524,37.4453,37.5161,13400.0
2005-06-22 14:00:00,47.66,47.66,47.39,47.39,127600.0,37.524,37.524,37.3114,37.3114,127600.0
2005-06-22 14:10:00,47.35,47.42,47.35,47.42,129400.0,37.2799,37.335,37.2799,37.335,129400.0
2005-06-22 14:20:00,47.42,47.43,47.36,47.39,16500.0,37.335,37.3429,37.2878,37.3114,16500.0
2005-06-22 14:30:00,47.39,47.4,47.32,47.33,11900.0,37.3114,37.3193,37.2563,37.2642,11900.0
2005-06-22 14:40:00,47.33,47.35,47.32,47.34,10700.0,37.2642,37.2799,37.2563,37.2721,10700.0
2005-06-22 14:50:00,47.33,47.41,47.3,47.38,7300.0,37.2642,37.3272,37.2406,37.3035,7300.0
2005-06-22 15:00:00,47.38,47.49,47.37,47.49,6800.0,37.3035,37.3902,37.2957,37.3902,6800.0
2005-06-22 15:10:00,47.49,47.63,47.49,47.61,8500.0,37.3902,37.5004,37.3902,37.4846,8500.0
2005-06-22 15:20:00,47.62,47.65,47.6,47.62,8200.0,37.4925,37.5161,37.4768,37.4925,8200.0
2005-06-22 15:30:00,47.62,47.68,47.62,47.66,67500.0,37.4925,37.5397,37.4925,37.524,67500.0
2005-06-22 15:40:00,47.67,47.67,47.62,47.63,27200.0,37.5319,37.5319,37.4925,37.5004,27200.0
2005-06-22 15:50:00,47.64,47.65,47.58,47.6,67900.0,37.5083,37.5161,37.461,37.4768,67900.0
2005-06-23 09:30:00,47.7,47.83,47.62,47.8,70300.0,37.5555,37.6578,37.4925,37.6342,70300.0
2005-06-23 09:40:00,47.79,47.85,47.72,47.74,26200.0,37.6264,37.6736,37.5712,37.587,26200.0
2005-06-23 09:50:00,47.73,47.74,47.62,47.62,30400.0,37.5791,37.587,37.4925,37.4925,30400.0
2005-06-23 10:00:00,47.66,47.73,47.65,47.73,18300.0,37.524,37.5791,37.5161,37.5791,18300.0
2005-06-23 10:10:00,47.73,47.8,47.73,47.75,29100.0,37.5791,37.6342,37.5791,37.5949,29100.0
2005-06-23 10:20:00,47.76,47.77,47.72,47.77,33900.0,37.6027,37.6106,37.5712,37.6106,33900.0
2005-06-23 10:30:00,47.78,47.85,47.78,47.81,37300.0,37.6185,37.6736,37.6185,37.6421,37300.0
2005-06-23 10:40:00,47.81,47.92,47.8,47.92,37500.0,37.6421,37.7287,37.6342,37.7287,37500.0
2005-06-23 10:50:00,47.93,48.21,47.93,48.18,80600.0,37.7366,37.957,37.7366,37.9334,80600.0
2005-06-23 11:00:00,48.13,48.15,48.0,48.01,18600.0,37.894,37.9098,37.7917,37.7996,18600.0
2005-06-23 11:10:00,48.01,48.1,48.01,48.1,61100.0,37.7996,37.8704,37.7996,37.8704,61100.0
2005-06-23 11:20:00,48.1,48.3,48.09,48.3,73300.0,37.8704,38.0279,37.8625,38.0279,73300.0
2005-06-23 11:30:00,48.22,48.22,47.92,47.96,46700.0,37.9649,37.9649,37.7287,37.7602,46700.0
2005-06-23 11:40:00,47.96,48.0,47.95,48.0,63100.0,37.7602,37.7917,37.7523,37.7917,63100.0
2005-06-23 11:50:00,48.0,48.0,47.97,47.98,25200.0,37.7917,37.7917,37.7681,37.7759,25200.0
2005-06-23 12:00:00,47.98,47.98,47.93,47.95,9100.0,37.7759,37.7759,37.7366,37.7523,9100.0
2005-06-23 12:10:00,47.95,47.97,47.95,47.96,32300.0,37.7523,37.7681,37.7523,37.7602,32300.0
2005-06-23 12:20:00,47.98,47.99,47.98,47.99,11900.0,37.7759,37.7838,37.7759,37.7838,11900.0
2005-06-23 12:30:00,47.99,48.0,47.98,47.99,11200.0,37.7838,37.7917,37.7759,37.7838,11200.0
2005-06-23 12:40:00,48.0,48.0,47.99,48.0,20600.0,37.7917,37.7917,37.7838,37.7917,20600.0
2005-06-23 12:50:00,47.98,47.99,47.96,47.99,31200.0,37.7759,37.7838,37.7602,37.7838,31200.0
2005-06-23 13:00:00,47.99,48.0,47.97,47.99,18100.0,37.7838,37.7917,37.7681,37.7838,18100.0
2005-06-23 13:10:00,47.99,48.0,47.97,47.99,25800.0,37.7838,37.7917,37.7681,37.7838,25800.0
2005-06-23 13:20:00,48.0,48.0,47.96,47.99,20300.0,37.7917,37.7917,37.7602,37.7838,20300.0
2005-06-23 13:30:00,47.99,48.0,47.96,47.96,12900.0,37.7838,37.7917,37.7602,37.7602,12900.0
2005-06-23 13:40:00,47.91,48.0,47.9,47.91,48100.0,37.7208,37.7917,37.713,37.7208,48100.0
2005-06-23 13:50:00,47.99,47.99,47.85,47.91,116300.0,37.7838,37.7838,37.6736,37.7208,116300.0
2005-06-23 14:00:00,47.93,47.98,47.93,47.94,41000.0,37.7366,37.7759,37.7366,37.7445,41000.0
2005-06-23 14:10:00,47.94,47.96,47.92,47.96,27700.0,37.7445,37.7602,37.7287,37.7602,27700.0
2005-06-23 14:20:00,47.96,47.96,47.92,47.92,17700.0,37.7602,37.7602,37.7287,37.7287,17700.0
2005-06-23 14:30:00,47.93,47.93,47.86,47.86,83800.0,37.7366,37.7366,37.6815,37.6815,83800.0
2005-06-23 14:40:00,47.87,47.87,47.79,47.82,31900.0,37.6893,37.6893,37.6264,37.65,31900.0
2005-06-23 14:50:00,47.81,47.81,47.56,47.69,126100.0,37.6421,37.6421,37.4453,37.5476,126100.0
2005-06-23 15:00:00,47.69,47.72,47.66,47.69,161600.0,37.5476,37.5712,37.524,37.5476,161600.0
2005-06-23 15:10:00,47.69,47.75,47.69,47.75,36600.0,37.5476,37.5949,37.5476,37.5949,36600.0
2005-06-23 15:20:00,47.74,47.74,47.69,47.69,20800.0,37.587,37.587,37.5476,37.5476,20800.0
2005-06-23 15:30:00,47.69,47.69,47.52,47.55,129300.0,37.5476,37.5476,37.4138,37.4374,129300.0
2005-06-23 15:40:00,47.58,47.68,47.57,47.66,142600.0,37.461,37.5397,37.4531,37.524,142600.0
2005-06-23 15:50:00,47.68,47.7,47.61,47.68,67500.0,37.5397,37.5555,37.4846,37.5397,67500.0
2005-06-24 09:30:00,47.5,47.6,47.44,47.6,27300.0,37.398,37.4768,37.3508,37.4768,27300.0
2005-06-24 09:40:00,47.6,47.62,47.51,47.55,60900.0,37.4768,37.4925,37.4059,37.4374,60900.0
2005-06-24 09:50:00,47.55,47.65,47.55,47.59,25000.0,37.4374,37.5161,37.4374,37.4689,25000.0
2005-06-24 10:00:00,47.6,47.68,47.6,47.64,18300.0,37.4768,37.5397,37.4768,37.5083,18300.0
2005-06-24 10:10:00,47.64,47.64,47.62,47.62,14100.0,37.5083,37.5083,37.4925,37.4925,14100.0
2005-06-24 10:20:00,47.61,47.63,47.59,47.6,22500.0,37.4846,37.5004,37.4689,37.4768,22500.0
2005-06-24 10:30:00,47.61,47.7,47.61,47.7,10400.0,37.4846,37.5555,37.4846,37.5555,10400.0
2005-06-24 10:40:00,47.7,47.75,47.61,47.62,30500.0,37.5555,37.5949,37.4846,37.4925,30500.0
2005-06-24 10:50:00,47.62,47.69,47.6,47.64,21100.0,37.4925,37.5476,37.4768,37.5083,21100.0
2005-06-24 11:00:00,47.63,47.65,47.63,47.65,18400.0,37.5004,37.5161,37.5004,37.5161,18400.0
2005-06-24 11:10:00,47.64,47.66,47.63,47.63,12600.0,37.5083,37.524,37.5004,37.5004,12600.0
2005-06-24 11:20:00,47.62,47.66,47.62,47.65,8100.0,37.4925,37.524,37.4925,37.5161,8100.0
2005-06-24 11:30:00,47.65,47.65,47.61,47.61,15700.0,37.5161,37.5161,37.4846,37.4846,15700.0
2005-06-24 11:40:00,47.62,47.62,47.6,47.6,23400.0,37.4925,37.4925,37.4768,37.4768,23400.0
2005-06-24 11:50:00,47.6,47.61,47.58,47.6,16800.0,37.4768,37.4846,37.461,37.4768,16800.0
2005-06-24 12:00:00,47.6,47.62,47.46,47.47,22800.0,37.4768,37.4925,37.3665,37.3744,22800.0
2005-06-24 12:10:00,47.47,47.58,47.47,47.58,10900.0,37.3744,37.461,37.3744,37.461,10900.0
2005-06-24 12:20:00,47.57,47.59,47.52,47.55,16800.0,37.4531,37.4689,37.4138,37.4374,16800.0
2005-06-24 12:30:00,47.55,47.59,47.47,47.5,27100.0,37.4374,37.4689,37.3744,37.398,27100.0
2005-06-24 12:40:00,47.5,47.58,47.5,47.54,7100.0,37.398,37.461,37.398,37.4295,7100.0
2005-06-24 12:50:00,47.54,47.59,47.52,47.58,17200.0,37.4295,37.4689,37.4138,37.461,17200.0
2005-06-24 13:00:00,47.59,47.59,47.58,47.58,3400.0,37.4689,37.4689,37.461,37.461,3400.0
2005-06-24 13:10:00,47.59,47.61,47.58,47.6,8900.0,37.4689,37.4846,37.461,37.4768,8900.0
2005-06-24 13:20:00,47.6,47.64,47.59,47.63,5000.0,37.4768,37.5083,37.4689,37.5004,5000.0
2005-06-24 13:30:00,47.64,47.68,47.64,47.68,6900.0,37.5083,37.5397,37.5083,37.5397,6900.0
2005-06-24 13:40:00,47.68,47.68,47.67,47.68,4600.0,37.5397,37.5397,37.5319,37.5397,4600.0
2005-06-24 13:50:00,47.68,47.68,47.66,47.67,6000.0,37.5397,37.5397,37.524,37.5319,6000.0
2005-06-24 14:00:00,47.68,47.68,47.58,47.59,13900.0,37.5397,37.5397,37.461,37.4689,13900.0
2005-06-24 14:10:00,47.6,47.67,47.6,47.66,6800.0,37.4768,37.5319,37.4768,37.524,6800.0
2005-06-24 14:20:00,47.66,47.67,47.64,47.65,11600.0,37.524,37.5319,37.5083,37.5161,11600.0
2005-06-24 14:30:00,47.65,47.68,47.65,47.67,6200.0,37.5161,37.5397,37.5161,37.5319,6200.0
2005-06-24 14:40:00,47.67,47.67,47.59,47.59,10300.0,37.5319,37.5319,37.4689,37.4689,10300.0
2005-06-24 14:50:00,47.6,47.63,47.58,47.58,12300.0,37.4768,37.5004,37.461,37.461,12300.0
2005-06-24 15:00:00,47.58,47.59,47.55,47.56,14100.0,37.461,37.4689,37.4374,37.4453,14100.0
2005-06-24 15:10:00,47.56,47.57,47.53,47.56,9400.0,37.4453,37.4531,37.4216,37.4453,9400.0
2005-06-24 15:20:00,47.56,47.58,47.55,47.58,12900.0,37.4453,37.461,37.4374,37.461,12900.0
2005-06-24 15:30:00,47.58,47.59,47.57,47.59,21800.0,37.461,37.4689,37.4531,37.4689,21800.0
2005-06-24 15:40:00,47.58,47.59,47.47,47.48,34500.0,37.461,37.4689,37.3744,37.3823,34500.0
2005-06-24 15:50:00,47.48,47.49,47.35,47.36,55600.0,37.3823,37.3902,37.2799,37.2878,55600.0
2005-06-27 09:30:00,47.0,47.26,47.0,47.14,34200.0,37.0044,37.2091,37.0044,37.1146,34200.0
2005-06-27 09:40:00,47.14,47.14,47.0,47.0,35500.0,37.1146,37.1146,37.0044,37.0044,35500.0
2005-06-27 09:50:00,46.96,47.04,46.94,47.0,126700.0,36.9729,37.0359,36.9571,37.0044,126700.0
2005-06-27 10:00:00,47.05,47.08,46.97,46.97,32100.0,37.0437,37.0673,36.9807,36.9807,32100.0
2005-06-27 10:10:00,46.98,47.03,46.95,47.0,17400.0,36.9886,37.028,36.965,37.0044,17400.0
2005-06-27 10:20:00,47.0,47.08,46.98,47.08,33500.0,37.0044,37.0673,36.9886,37.0673,33500.0
2005-06-27 10:30:00,47.08,47.08,46.99,46.99,26800.0,37.0673,37.0673,36.9965,36.9965,26800.0
2005-06-27 10:40:00,46.98,46.98,46.79,46.79,54000.0,36.9886,36.9886,36.839,36.839,54000.0
2005-06-27 10:50:00,46.8,46.86,46.76,46.86,31300.0,36.8469,36.8941,36.8154,36.8941,31300.0
2005-06-27 11:00:00,46.9,46.94,46.73,46.77,26600.0,36.9256,36.9571,36.7918,36.8233,26600.0
2005-06-27 11:10:00,46.79,46.87,46.79,46.85,21100.0,36.839,36.902,36.839,36.8863,21100.0
2005-06-27 11:20:00,46.89,46.89,46.8,46.84,13300.0,36.9178,36.9178,36.8469,36.8784,13300.0
2005-06-27 11:30:00,46.83,46.89,46.82,46.89,9100.0,36.8705,36.9178,36.8626,36.9178,9100.0
2005-06-27 11:40:00,46.9,46.94,46.9,46.94,5000.0,36.9256,36.9571,36.9256,36.9571,5000.0
2005-06-27 11:50:00,46.98,46.99,46.96,46.99,10400.0,36.9886,36.9965,36.9729,36.9965,10400.0
2005-06-27 12:00:00,46.99,46.99,46.98,46.99,7000.0,36.9965,36.9965,36.9886,36.9965,7000.0
2005-06-27 12:10:00,46.99,47.02,46.99,47.01,10500.0,36.9965,37.0201,36.9965,37.0122,10500.0
2005-06-27 12:20:00,47.01,47.01,46.98,46.99,8400.0,37.0122,37.0122,36.9886,36.9965,8400.0
2005-06-27 12:30:00,46.99,46.99,46.95,46.96,5200.0,36.9965,36.9965,36.965,36.9729,5200.0
2005-06-27 12:40:00,46.95,46.99,46.95,46.96,3400.0,36.965,36.9965,36.965,36.9729,3400.0
2005-06-27 12:50:00,46.97,47.13,46.96,47.13,52100.0,36.9807,37.1067,36.9729,37.1067,52100.0
2005-06-27 13:00:00,47.13,47.13,47.04,47.04,14400.0,37.1067,37.1067,37.0359,37.0359,14400.0
2005-06-27 13:10:00,47.05,47.12,47.05,47.12,4800.0,37.0437,37.0988,37.0437,37.0988,4800.0
2005-06-27 13:20:00,47.12,47.16,47.12,47.16,5900.0,37.0988,37.1303,37.0988,37.1303,5900.0
2005-06-27 13:30:00,47.16,47.24,47.16,47.24,6100.0,37.1303,37.1933,37.1303,37.1933,6100.0
2005-06-27 13:40:00,47.25,47.3,47.16,47.16,31200.0,37.2012,37.2406,37.1303,37.1303,31200.0
2005-06-27 13:50:00,47.2,47.2,47.02,47.02,98500.0,37.1618,37.1618,37.0201,37.0201,98500.0
2005-06-27 14:00:00,47.0,47.04,46.79,46.97,25600.0,37.0044,37.0359,36.839,36.9807,25600.0
2005-06-27 14:10:00,46.97,47.03,46.93,47.0,20300.0,36.9807,37.028,36.9493,37.0044,20300.0
2005-06-27 14:20:00,47.0,47.05,46.99,47.05,81400.0,37.0044,37.0437,36.9965,37.0437,81400.0
2005-06-27 14:30:00,47.05,47.09,47.04,47.07,45900.0,37.0437,37.0752,37.0359,37.0595,45900.0
2005-06-27 14:40:00,47.06,47.1,47.06,47.1,15800.0,37.0516,37.0831,37.0516,37.0831,15800.0
2005-06-27 14:50:00,47.1,47.1,47.09,47.1,19700.0,37.0831,37.0831,37.0752,37.0831,19700.0
2005-06-27 15:00:00,47.1,47.1,47.09,47.1,12900.0,37.0831,37.0831,37.0752,37.0831,12900.0
2005-06-27 15:10:00,47.1,47.1,47.09,47.1,10800.0,37.0831,37.0831,37.0752,37.0831,10800.0
2005-06-27 15:20:00,47.1,47.1,47.09,47.1,60300.0,37.0831,37.0831,37.0752,37.0831,60300.0
2005-06-27 15:30:00,47.09,47.2,47.08,47.18,51900.0,37.0752,37.1618,37.0673,37.1461,51900.0
2005-06-27 15:40:00,47.18,47.2,47.16,47.18,62300.0,37.1461,37.1618,37.1303,37.1461,62300.0
2005-06-27 15:50:00,47.14,47.2,47.14,47.18,33400.0,37.1146,37.1618,37.1146,37.1461,33400.0
2005-06-28 09:30:00,47.13,47.13,46.8,46.84,84300.0,37.1067,37.1067,36.8469,36.8784,84300.0
2005-06-28 09:40:00,46.81,46.82,46.73,46.77,48300.0,36.8548,36.8626,36.7918,36.8233,48300.0
2005-06-28 09:50:00,46.77,47.07,46.77,47.07,41000.0,36.8233,37.0595,36.8233,37.0595,41000.0
2005-06-28 10:00:00,47.06,47.1,46.87,46.9,75700.0,37.0516,37.0831,36.902,36.9256,75700.0
2005-06-28 10:10:00,46.91,46.97,46.9,46.94,41900.0,36.9335,36.9807,36.9256,36.9571,41900.0
2005-06-28 10:20:00,46.94,47.04,46.94,46.99,39600.0,36.9571,37.0359,36.9571,36.9965,39600.0
2005-06-28 10:30:00,46.99,47.01,46.93,47.01,81200.0,36.9965,37.0122,36.9493,37.0122,81200.0
2005-06-28 10:40:00,47.01,47.03,47.01,47.03,9600.0,37.0122,37.028,37.0122,37.028,9600.0
2005-06-28 10:50:00,47.03,47.03,46.98,47.02,10000.0,37.028,37.028,36.9886,37.0201,10000.0
2005-06-28 11:00:00,47.02,47.12,47.02,47.12,12500.0,37.0201,37.0988,37.0201,37.0988,12500.0
2005-06-28 11:10:00,47.17,47.25,47.17,47.2,39000.0,37.1382,37.2012,37.1382,37.1618,39000.0
2005-06-28 11:20:00,47.2,47.24,47.2,47.23,42100.0,37.1618,37.1933,37.1618,37.1854,42100.0
2005-06-28 11:30:00,47.24,47.44,47.24,47.36,37900.0,37.1933,37.3508,37.1933,37.2878,37900.0
2005-06-28 11:40:00,47.36,47.38,47.3,47.3,13100.0,37.2878,37.3035,37.2406,37.2406,13100.0
2005-06-28 11:50:00,47.32,47.33,47.32,47.32,7600.0,37.2563,37.2642,37.2563,37.2563,7600.0
2005-06-28 12:00:00,47.32,47.33,47.31,47.32,10800.0,37.2563,37.2642,37.2484,37.2563,10800.0
2005-06-28 12:10:00,47.33,47.43,47.33,47.42,23400.0,37.2642,37.3429,37.2642,37.335,23400.0
2005-06-28 12:20:00,47.43,47.44,47.41,47.44,16300.0,37.3429,37.3508,37.3272,37.3508,16300.0
2005-06-28 12:30:00,47.44,47.45,47.44,47.45,11100.0,37.3508,37.3587,37.3508,37.3587,11100.0
2005-06-28 12:40:00,47.45,47.45,47.35,47.4,24900.0,37.3587,37.3587,37.2799,37.3193,24900.0
2005-06-28 12:50:00,47.42,47.54,47.42,47.54,31600.0,37.335,37.4295,37.335,37.4295,31600.0
2005-06-28 13:00:00,47.55,47.69,47.55,47.62,28900.0,37.4374,37.5476,37.4374,37.4925,28900.0
2005-06-28 13:10:00,47.62,47.69,47.6,47.69,12000.0,37.4925,37.5476,37.4768,37.5476,12000.0
2005-06-28 13:20:00,47.69,47.95,47.69,47.9,59600.0,37.5476,37.7523,37.5476,37.713,59600.0
2005-06-28 13:30:00,47.9,47.91,47.88,47.89,35200.0,37.713,37.7208,37.6972,37.7051,35200.0
2005-06-28 13:40:00,47.92,47.98,47.92,47.96,6200.0,37.7287,37.7759,37.7287,37.7602,6200.0
2005-06-28 13:50:00,47.97,48.1,47.97,48.07,16500.0,37.7681,37.8704,37.7681,37.8468,16500.0
2005-06-28 14:00:00,48.07,48.08,48.01,48.03,30900.0,37.8468,37.8547,37.7996,37.8153,30900.0
2005-06-28 14:10:00,48.03,48.04,48.01,48.02,19100.0,37.8153,37.8232,37.7996,37.8074,19100.0
2005-06-28 14:20:00,48.02,48.03,47.97,47.97,39600.0,37.8074,37.8153,37.7681,37.7681,39600.0
2005-06-28 14:30:00,47.97,48.1,47.95,48.07,14300.0,37.7681,37.8704,37.7523,37.8468,14300.0
2005-06-28 14:40:00,48.08,48.24,48.08,48.1,25100.0,37.8547,37.9806,37.8547,37.8704,25100.0
2005-06-28 14:50:00,48.08,48.08,48.01,48.03,15500.0,37.8547,37.8547,37.7996,37.8153,15500.0
2005-06-28 15:00:00,48.02,48.05,47.96,48.05,15300.0,37.8074,37.8311,37.7602,37.8311,15300.0
2005-06-28 15:10:00,48.05,48.15,48.02,48.14,31800.0,37.8311,37.9098,37.8074,37.9019,31800.0
2005-06-28 15:20:00,48.14,48.15,48.0,48.01,59600.0,37.9019,37.9098,37.7917,37.7996,59600.0
2005-06-28 15:30:00,48.01,48.07,47.96,47.96,47500.0,37.7996,37.8468,37.7602,37.7602,47500.0
2005-06-28 15:40:00,47.96,48.0,47.9,47.95,41000.0,37.7602,37.7917,37.713,37.7523,41000.0
2005-06-28 15:50:00,47.93,47.93,47.77,47.88,56100.0,37.7366,37.7366,37.6106,37.6972,56100.0
2005-06-29 09:30:00,48.3,48.3,48.13,48.14,43700.0,38.0279,38.0279,37.894,37.9019,43700.0
2005-06-29 09:40:00,48.14,48.3,48.06,48.11,34000.0,37.9019,38.0279,37.8389,37.8783,34000.0
2005-06-29 09:50:00,48.08,48.19,47.93,47.95,46200.0,37.8547,37.9413,37.7366,37.7523,46200.0
2005-06-29 10:00:00,48.02,48.11,47.98,48.07,23800.0,37.8074,37.8783,37.7759,37.8468,23800.0
2005-06-29 10:10:00,48.09,48.19,48.07,48.14,30700.0,37.8625,37.9413,37.8468,37.9019,30700.0
2005-06-29 10:20:00,48.15,48.15,48.04,48.05,16700.0,37.9098,37.9098,37.8232,37.8311,16700.0
2005-06-29 10:30:00,48.05,48.23,48.05,48.23,28900.0,37.8311,37.9728,37.8311,37.9728,28900.0
2005-06-29 10:40:00,48.25,48.42,48.23,48.42,17400.0,37.9885,38.1224,37.9728,38.1224,17400.0
2005-06-29 10:50:00,48.39,48.57,48.39,48.55,15400.0,38.0987,38.2405,38.0987,38.2247,15400.0
2005-06-29 11:00:00,48.55,48.56,48.35,48.47,28700.0,38.2247,38.2326,38.0673,38.1617,28700.0
2005-06-29 11:10:00,48.46,48.53,48.45,48.53,15600.0,38.1539,38.209,38.146,38.209,15600.0
2005-06-29 11:20:00,48.54,48.59,48.53,48.59,23300.0,38.2168,38.2562,38.209,38.2562,23300.0
2005-06-29 11:30:00,48.59,48.6,48.57,48.58,25800.0,38.2562,38.2641,38.2405,38.2483,25800.0
2005-06-29 11:40:00,48.59,48.61,48.56,48.61,22900.0,38.2562,38.272,38.2326,38.272,22900.0
2005-06-29 11:50:00,48.61,48.67,48.61,48.63,17700.0,38.272,38.3192,38.272,38.2877,17700.0
2005-06-29 12:00:00,48.64,48.82,48.64,48.8,36700.0,38.2956,38.4373,38.2956,38.4216,36700.0
2005-06-29 12:10:00,48.79,48.79,48.78,48.78,5700.0,38.4137,38.4137,38.4058,38.4058,5700.0
2005-06-29 12:20:00,48.78,48.79,48.78,48.79,5300.0,38.4058,38.4137,38.4058,38.4137,5300.0
2005-06-29 12:30:00,48.79,48.79,48.78,48.78,10600.0,38.4137,38.4137,38.4058,38.4058,10600.0
2005-06-29 12:40:00,48.79,48.8,48.78,48.8,29200.0,38.4137,38.4216,38.4058,38.4216,29200.0
2005-06-29 12:50:00,48.8,48.94,48.8,48.93,41400.0,38.4216,38.5318,38.4216,38.5239,41400.0
2005-06-29 13:00:00,48.94,49.0,48.87,48.93,281500.0,38.5318,38.579,38.4767,38.5239,281500.0
2005-06-29 13:10:00,48.93,48.94,48.87,48.91,26500.0,38.5239,38.5318,38.4767,38.5082,26500.0
2005-06-29 13:20:00,48.9,48.93,48.79,48.92,22300.0,38.5003,38.5239,38.4137,38.516,22300.0
2005-06-29 13:30:00,48.93,48.93,48.9,48.9,12700.0,38.5239,38.5239,38.5003,38.5003,12700.0
2005-06-29 13:40:00,48.9,48.91,48.8,48.8,29500.0,38.5003,38.5082,38.4216,38.4216,29500.0
2005-06-29 13:50:00,48.89,48.89,48.8,48.8,70100.0,38.4924,38.4924,38.4216,38.4216,70100.0
2005-06-29 14:00:00,48.8,48.81,48.7,48.7,15100.0,38.4216,38.4294,38.3428,38.3428,15100.0
2005-06-29 14:10:00,48.7,48.71,48.7,48.7,11500.0,38.3428,38.3507,38.3428,38.3428,11500.0
2005-06-29 14:20:00,48.7,48.71,48.7,48.71,11800.0,38.3428,38.3507,38.3428,38.3507,11800.0
2005-06-29 14:30:00,48.71,48.78,48.71,48.78,17800.0,38.3507,38.4058,38.3507,38.4058,17800.0
2005-06-29 14:40:00,48.78,48.86,48.78,48.83,30200.0,38.4058,38.4688,38.4058,38.4452,30200.0
2005-06-29 14:50:00,48.83,48.83,48.8,48.82,39300.0,38.4452,38.4452,38.4216,38.4373,39300.0
2005-06-29 15:00:00,48.82,48.83,48.8,48.8,109400.0,38.4373,38.4452,38.4216,38.4216,109400.0
2005-06-29 15:10:00,48.8,48.81,48.75,48.75,102900.0,38.4216,38.4294,38.3822,38.3822,102900.0
2005-06-29 15:20:00,48.73,48.9,48.62,48.65,176100.0,38.3664,38.5003,38.2798,38.3035,176100.0
2005-06-29 15:30:00,48.65,48.76,48.65,48.74,29700.0,38.3035,38.3901,38.3035,38.3743,29700.0
2005-06-29 15:40:00,48.75,48.77,48.73,48.73,46900.0,38.3822,38.3979,38.3664,38.3664,46900.0
2005-06-29 15:50:00,48.74,48.74,48.63,48.71,40900.0,38.3743,38.3743,38.2877,38.3507,40900.0
2005-06-30 09:30:00,48.85,48.85,48.65,48.66,35700.0,38.4609,38.4609,38.3035,38.3113,35700.0
2005-06-30 09:40:00,48.66,48.76,48.66,48.7,20500.0,38.3113,38.3901,38.3113,38.3428,20500.0
2005-06-30 09:50:00,48.71,48.71,48.22,48.3,51600.0,38.3507,38.3507,37.9649,38.0279,51600.0
2005-06-30 10:00:00,48.23,48.59,48.23,48.45,22500.0,37.9728,38.2562,37.9728,38.146,22500.0
2005-06-30 10:10:00,48.48,48.62,48.48,48.58,13700.0,38.1696,38.2798,38.1696,38.2483,13700.0
2005-06-30 10:20:00,48.58,48.58,48.51,48.51,10000.0,38.2483,38.2483,38.1932,38.1932,10000.0
2005-06-30 10:30:00,48.52,48.57,48.52,48.57,7700.0,38.2011,38.2405,38.2011,38.2405,7700.0
2005-06-30 10:40:00,48.56,48.68,48.56,48.68,7600.0,38.2326,38.3271,38.2326,38.3271,7600.0
2005-06-30 10:50:00,48.68,48.71,48.67,48.69,18300.0,38.3271,38.3507,38.3192,38.3349,18300.0
2005-06-30 11:00:00,48.69,48.7,48.68,48.68,12400.0,38.3349,38.3428,38.3271,38.3271,12400.0
2005-06-30 11:10:00,48.68,48.69,48.68,48.69,15100.0,38.3271,38.3349,38.3271,38.3349,15100.0
2005-06-30 11:20:00,48.69,48.7,48.67,48.67,12000.0,38.3349,38.3428,38.3192,38.3192,12000.0
2005-06-30 11:30:00,48.67,48.67,48.64,48.65,11900.0,38.3192,38.3192,38.2956,38.3035,11900.0
2005-06-30 11:40:00,48.65,48.65,48.64,48.64,15200.0,38.3035,38.3035,38.2956,38.2956,15200.0
2005-06-30 11:50:00,48.64,48.69,48.55,48.55,12900.0,38.2956,38.3349,38.2247,38.2247,12900.0
2005-06-30 12:00:00,48.56,48.64,48.55,48.62,7800.0,38.2326,38.2956,38.2247,38.2798,7800.0
2005-06-30 12:10:00,48.62,48.62,48.61,48.61,7300.0,38.2798,38.2798,38.272,38.272,7300.0
2005-06-30 12:20:00,48.61,48.63,48.61,48.63,10100.0,38.272,38.2877,38.272,38.2877,10100.0
2005-06-30 12:30:00,48.65,48.69,48.64,48.69,4600.0,38.3035,38.3349,38.2956,38.3349,4600.0
2005-06-30 12:40:00,48.69,48.7,48.67,48.68,6200.0,38.3349,38.3428,38.3192,38.3271,6200.0
2005-06-30 12:50:00,48.69,48.72,48.65,48.65,12500.0,38.3349,38.3586,38.3035,38.3035,12500.0
2005-06-30 13:00:00,48.65,48.68,48.62,48.68,15700.0,38.3035,38.3271,38.2798,38.3271,15700.0
2005-06-30 13:10:00,48.67,48.68,48.62,48.62,8300.0,38.3192,38.3271,38.2798,38.2798,8300.0
2005-06-30 13:20:00,48.63,48.63,48.61,48.62,9000.0,38.2877,38.2877,38.272,38.2798,9000.0
2005-06-30 13:30:00,48.61,48.61,48.54,48.54,11900.0,38.272,38.272,38.2168,38.2168,11900.0
2005-06-30 13:40:00,48.55,48.55,48.46,48.46,37800.0,38.2247,38.2247,38.1539,38.1539,37800.0
2005-06-30 13:50:00,48.45,48.55,48.45,48.52,28200.0,38.146,38.2247,38.146,38.2011,28200.0
2005-06-30 14:00:00,48.51,48.52,48.47,48.47,33500.0,38.1932,38.2011,38.1617,38.1617,33500.0
2005-06-30 14:10:00,48.47,48.52,48.46,48.47,35900.0,38.1617,38.2011,38.1539,38.1617,35900.0
2005-06-30 14:20:00,48.47,48.48,48.34,48.34,42400.0,38.1617,38.1696,38.0594,38.0594,42400.0
2005-06-30 14:30:00,48.35,48.36,48.32,48.34,30800.0,38.0673,38.0751,38.0436,38.0594,30800.0
2005-06-30 14:40:00,48.34,48.37,48.34,48.37,28900.0,38.0594,38.083,38.0594,38.083,28900.0
2005-06-30 14:50:00,48.34,48.4,48.34,48.38,51400.0,38.0594,38.1066,38.0594,38.0909,51400.0
2005-06-30 15:00:00,48.38,48.53,48.38,48.49,33400.0,38.0909,38.209,38.0909,38.1775,33400.0
2005-06-30 15:10:00,48.49,48.57,48.45,48.46,43200.0,38.1775,38.2405,38.146,38.1539,43200.0
2005-06-30 15:20:00,48.45,48.46,48.35,48.39,34500.0,38.146,38.1539,38.0673,38.0987,34500.0
2005-06-30 15:30:00,48.39,48.39,48.28,48.3,32700.0,38.0987,38.0987,38.0121,38.0279,32700.0
2005-06-30 15:40:00,48.3,48.38,48.3,48.36,35200.0,38.0279,38.0909,38.0279,38.0751,35200.0
2005-06-30 15:50:00,48.35,48.4,48.1,48.36,76800.0,38.0673,38.1066,37.8704,38.0751,76800.0
2005-07-01 09:30:00,48.08,48.17,48.03,48.16,46700.0,37.8547,37.9255,37.8153,37.9177,46700.0
2005-07-01 09:40:00,48.15,48.17,48.11,48.11,20600.0,37.9098,37.9255,37.8783,37.8783,20600.0
2005-07-01 09:50:00,48.11,48.17,48.1,48.16,44400.0,37.8783,37.9255,37.8704,37.9177,44400.0
2005-07-01 10:00:00,48.17,48.44,48.13,48.42,28100.0,37.9255,38.1381,37.894,38.1224,28100.0
2005-07-01 10:10:00,48.41,48.43,48.4,48.43,12500.0,38.1145,38.1302,38.1066,38.1302,12500.0
2005-07-01 10:20:00,48.43,48.7,48.43,48.61,51500.0,38.1302,38.3428,38.1302,38.272,51500.0
2005-07-01 10:30:00,48.62,48.64,48.6,48.6,20000.0,38.2798,38.2956,38.2641,38.2641,20000.0
2005-07-01 10:40:00,48.6,48.61,48.55,48.55,19100.0,38.2641,38.272,38.2247,38.2247,19100.0
2005-07-01 10:50:00,48.55,48.58,48.55,48.58,7500.0,38.2247,38.2483,38.2247,38.2483,7500.0
2005-07-01 11:00:00,48.58,48.63,48.58,48.63,17100.0,38.2483,38.2877,38.2483,38.2877,17100.0
2005-07-01 11:10:00,48.63,48.64,48.62,48.64,19600.0,38.2877,38.2956,38.2798,38.2956,19600.0
2005-07-01 11:20:00,48.66,48.75,48.66,48.72,20500.0,38.3113,38.3822,38.3113,38.3586,20500.0
2005-07-01 11:30:00,48.73,48.73,48.7,48.7,17900.0,38.3664,38.3664,38.3428,38.3428,17900.0
2005-07-01 11:40:00,48.71,48.72,48.57,48.64,43000.0,38.3507,38.3586,38.2405,38.2956,43000.0
2005-07-01 11:50:00,48.63,48.73,48.63,48.72,12600.0,38.2877,38.3664,38.2877,38.3586,12600.0
2005-07-01 12:00:00,48.71,48.74,48.71,48.74,6300.0,38.3507,38.3743,38.3507,38.3743,6300.0
2005-07-01 12:10:00,48.74,48.75,48.73,48.73,5400.0,38.3743,38.3822,38.3664,38.3664,5400.0
2005-07-01 12:20:00,48.73,48.74,48.72,48.73,4500.0,38.3664,38.3743,38.3586,38.3664,4500.0
2005-07-01 12:30:00,48.72,48.72,48.71,48.72,5500.0,38.3586,38.3586,38.3507,38.3586,5500.0
2005-07-01 12:40:00,48.72,48.72,48.65,48.66,7800.0,38.3586,38.3586,38.3035,38.3113,7800.0
2005-07-01 12:50:00,48.67,48.73,48.64,48.73,8800.0,38.3192,38.3664,38.2956,38.3664,8800.0
2005-07-01 13:00:00,48.73,48.74,48.72,48.74,9300.0,38.3664,38.3743,38.3586,38.3743,9300.0
2005-07-01 13:10:00,48.74,48.75,48.73,48.74,15000.0,38.3743,38.3822,38.3664,38.3743,15000.0
2005-07-01 13:20:00,48.75,48.75,48.74,48.75,8300.0,38.3822,38.3822,38.3743,38.3822,8300.0
2005-07-01 13:30:00,48.75,48.78,48.75,48.77,14300.0,38.3822,38.4058,38.3822,38.3979,14300.0
2005-07-01 13:40:00,48.78,48.8,48.77,48.79,11200.0,38.4058,38.4216,38.3979,38.4137,11200.0
2005-07-01 13:50:00,48.8,48.87,48.79,48.86,13800.0,38.4216,38.4767,38.4137,38.4688,13800.0
2005-07-01 14:00:00,48.86,48.9,48.86,48.87,21300.0,38.4688,38.5003,38.4688,38.4767,21300.0
2005-07-01 14:10:00,48.87,48.87,48.86,48.87,17000.0,38.4767,38.4767,38.4688,38.4767,17000.0
2005-07-01 14:20:00,48.87,48.98,48.87,48.97,19900.0,38.4767,38.5633,38.4767,38.5554,19900.0
2005-07-01 14:30:00,48.98,48.98,48.9,48.93,16300.0,38.5633,38.5633,38.5003,38.5239,16300.0
2005-07-01 14:40:00,48.95,49.0,48.95,48.99,14500.0,38.5397,38.579,38.5397,38.5711,14500.0
2005-07-01 14:50:00,48.98,48.99,48.98,48.98,12000.0,38.5633,38.5711,38.5633,38.5633,12000.0
2005-07-01 15:00:00,48.99,48.99,48.71,48.72,20500.0,38.5711,38.5711,38.3507,38.3586,20500.0
2005-07-01 15:10:00,48.72,48.78,48.72,48.78,11900.0,38.3586,38.4058,38.3586,38.4058,11900.0
2005-07-01 15:20:00,48.78,48.78,48.65,48.66,10600.0,38.4058,38.4058,38.3035,38.3113,10600.0
2005-07-01 15:30:00,48.66,48.75,48.66,48.68,10400.0,38.3113,38.3822,38.3113,38.3271,10400.0
2005-07-01 15:40:00,48.68,48.69,48.6,48.63,21600.0,38.3271,38.3349,38.2641,38.2877,21600.0
2005-07-01 15:50:00,48.63,48.73,48.62,48.71,24100.0,38.2877,38.3664,38.2798,38.3507,24100.0
2005-07-05 09:30:00,48.51,48.51,48.37,48.4,31400.0,38.1932,38.1932,38.083,38.1066,31400.0
2005-07-05 09:40:00,48.4,48.41,48.31,48.36,53000.0,38.1066,38.1145,38.0358,38.0751,53000.0
2005-07-05 09:50:00,48.32,48.34,48.3,48.33,13200.0,38.0436,38.0594,38.0279,38.0515,13200.0
2005-07-05 10:00:00,48.33,48.5,48.33,48.5,21000.0,38.0515,38.1854,38.0515,38.1854,21000.0
2005-07-05 10:10:00,48.52,48.6,48.52,48.57,29800.0,38.2011,38.2641,38.2011,38.2405,29800.0
2005-07-05 10:20:00,48.57,48.67,48.57,48.67,16900.0,38.2405,38.3192,38.2405,38.3192,16900.0
2005-07-05 10:30:00,48.67,48.75,48.67,48.74,42200.0,38.3192,38.3822,38.3192,38.3743,42200.0
2005-07-05 10:40:00,48.73,48.77,48.72,48.73,33600.0,38.3664,38.3979,38.3586,38.3664,33600.0
2005-07-05 10:50:00,48.73,48.77,48.73,48.76,9300.0,38.3664,38.3979,38.3664,38.3901,9300.0
2005-07-05 11:00:00,48.77,48.78,48.76,48.78,16800.0,38.3979,38.4058,38.3901,38.4058,16800.0
2005-07-05 11:10:00,48.78,48.81,48.78,48.81,20100.0,38.4058,38.4294,38.4058,38.4294,20100.0
2005-07-05 11:20:00,48.8,48.91,48.8,48.91,117700.0,38.4216,38.5082,38.4216,38.5082,117700.0
2005-07-05 11:30:00,48.94,48.98,48.88,48.98,26700.0,38.5318,38.5633,38.4845,38.5633,26700.0
2005-07-05 11:40:00,48.98,48.98,48.84,48.9,21900.0,38.5633,38.5633,38.453,38.5003,21900.0
2005-07-05 11:50:00,48.9,48.97,48.89,48.97,31700.0,38.5003,38.5554,38.4924,38.5554,31700.0
2005-07-05 12:00:00,48.97,48.99,48.92,48.94,31200.0,38.5554,38.5711,38.516,38.5318,31200.0
2005-07-05 12:10:00,48.95,48.97,48.9,48.97,25700.0,38.5397,38.5554,38.5003,38.5554,25700.0
2005-07-05 12:20:00,48.97,48.99,48.94,48.99,24500.0,38.5554,38.5711,38.5318,38.5711,24500.0
2005-07-05 12:30:00,48.99,49.04,48.92,48.95,43100.0,38.5711,38.6105,38.516,38.5397,43100.0
2005-07-05 12:40:00,48.96,49.04,48.95,49.0,13200.0,38.5475,38.6105,38.5397,38.579,13200.0
2005-07-05 12:50:00,49.0,49.01,48.98,48.99,21600.0,38.579,38.5869,38.5633,38.5711,21600.0
2005-07-05 13:00:00,48.99,49.01,48.97,48.97,13500.0,38.5711,38.5869,38.5554,38.5554,13500.0
2005-07-05 13:10:00,48.98,48.99,48.95,48.99,6400.0,38.5633,38.5711,38.5397,38.5711,6400.0
2005-07-05 13:20:00,48.99,48.99,48.95,48.98,1500.0,38.5711,38.5711,38.5397,38.5633,1500.0
2005-07-05 13:30:00,48.97,48.98,48.93,48.94,8500.0,38.5554,38.5633,38.5239,38.5318,8500.0
2005-07-05 13:40:00,48.94,49.0,48.94,48.99,11900.0,38.5318,38.579,38.5318,38.5711,11900.0
2005-07-05 13:50:00,48.99,48.99,48.94,48.98,17800.0,38.5711,38.5711,38.5318,38.5633,17800.0
2005-07-05 14:00:00,48.98,48.99,48.97,48.97,8700.0,38.5633,38.5711,38.5554,38.5554,8700.0
2005-07-05 14:10:00,48.98,48.98,48.88,48.9,4000.0,38.5633,38.5633,38.4845,38.5003,4000.0
2005-07-05 14:20:00,48.9,48.91,48.85,48.89,4500.0,38.5003,38.5082,38.4609,38.4924,4500.0
2005-07-05 14:30:00,48.84,48.89,48.84,48.87,12200.0,38.453,38.4924,38.453,38.4767,12200.0
2005-07-05 14:40:00,48.87,48.9,48.87,48.9,8600.0,38.4767,38.5003,38.4767,38.5003,8600.0
2005-07-05 14:50:00,48.91,48.97,48.91,48.93,6900.0,38.5082,38.5554,38.5082,38.5239,6900.0
2005-07-05 15:00:00,48.93,48.93,48.87,48.92,16000.0,38.5239,38.5239,38.4767,38.516,16000.0
2005-07-05 15:10:00,48.93,48.93,48.88,48.89,5500.0,38.5239,38.5239,38.4845,38.4924,5500.0
2005-07-05 15:20:00,48.89,48.89,48.8,48.87,16500.0,38.4924,38.4924,38.4216,38.4767,16500.0
2005-07-05 15:30:00,48.89,48.96,48.89,48.94,9500.0,38.4924,38.5475,38.4924,38.5318,9500.0
2005-07-05 15:40:00,48.94,48.94,48.87,48.88,6800.0,38.5318,38.5318,38.4767,38.4845,6800.0
2005-07-05 15:50:00,48.87,48.9,48.86,48.89,14500.0,38.4767,38.5003,38.4688,38.4924,14500.0
2005-07-06 09:30:00,48.85,48.86,48.81,48.83,27600.0,38.4609,38.4688,38.4294,38.4452,27600.0
2005-07-06 09:40:00,48.83,48.83,48.77,48.83,16600.0,38.4452,38.4452,38.3979,38.4452,16600.0
2005-07-06 09:50:00,48.83,48.9,48.82,48.83,12800.0,38.4452,38.5003,38.4373,38.4452,12800.0
2005-07-06 10:00:00,48.83,48.85,48.8,48.82,13200.0,38.4452,38.4609,38.4216,38.4373,13200.0
2005-07-06 10:10:00,48.83,48.85,48.74,48.79,17100.0,38.4452,38.4609,38.3743,38.4137,17100.0
2005-07-06 10:20:00,48.8,48.81,48.72,48.73,11700.0,38.4216,38.4294,38.3586,38.3664,11700.0
2005-07-06 10:30:00,48.73,48.79,48.73,48.75,11500.0,38.3664,38.4137,38.3664,38.3822,11500.0
2005-07-06 10:40:00,48.75,48.76,48.74,48.74,9100.0,38.3822,38.3901,38.3743,38.3743,9100.0
2005-07-06 10:50:00,48.71,48.72,48.62,48.72,68500.0,38.3507,38.3586,38.2798,38.3586,68500.0
2005-07-06 11:00:00,48.71,48.72,48.7,48.71,12100.0,38.3507,38.3586,38.3428,38.3507,12100.0
2005-07-06 11:10:00,48.7,48.71,48.7,48.71,6500.0,38.3428,38.3507,38.3428,38.3507,6500.0
2005-07-06 11:20:00,48.71,48.78,48.71,48.78,12200.0,38.3507,38.4058,38.3507,38.4058,12200.0
2005-07-06 11:30:00,48.78,48.81,48.78,48.8,8100.0,38.4058,38.4294,38.4058,38.4216,8100.0
2005-07-06 11:40:00,48.81,48.83,48.81,48.82,3900.0,38.4294,38.4452,38.4294,38.4373,3900.0
2005-07-06 11:50:00,48.8,48.81,48.78,48.81,7200.0,38.4216,38.4294,38.4058,38.4294,7200.0
2005-07-06 12:00:00,48.8,48.89,48.8,48.89,6700.0,38.4216,38.4924,38.4216,38.4924,6700.0
2005-07-06 12:10:00,48.92,48.92,48.9,48.92,9400.0,38.516,38.516,38.5003,38.516,9400.0
2005-07-06 12:20:00,48.92,48.92,48.83,48.86,13000.0,38.516,38.516,38.4452,38.4688,13000.0
2005-07-06 12:30:00,48.89,48.89,48.8,48.8,4100.0,38.4924,38.4924,38.4216,38.4216,4100.0
2005-07-06 12:40:00,48.8,48.81,48.76,48.78,9500.0,38.4216,38.4294,38.3901,38.4058,9500.0
2005-07-06 12:50:00,48.79,48.79,48.72,48.74,4500.0,38.4137,38.4137,38.3586,38.3743,4500.0
2005-07-06 13:00:00,48.74,48.74,48.71,48.71,11300.0,38.3743,38.3743,38.3507,38.3507,11300.0
2005-07-06 13:10:00,48.71,48.73,48.63,48.63,7000.0,38.3507,38.3664,38.2877,38.2877,7000.0
2005-07-06 13:20:00,48.64,48.69,48.63,48.68,7000.0,38.2956,38.3349,38.2877,38.3271,7000.0
2005-07-06 13:30:00,48.67,48.73,48.66,48.72,6600.0,38.3192,38.3664,38.3113,38.3586,6600.0
2005-07-06 13:40:00,48.71,48.72,48.71,48.71,5200.0,38.3507,38.3586,38.3507,38.3507,5200.0
2005-07-06 13:50:00,48.71,48.72,48.67,48.69,4500.0,38.3507,38.3586,38.3192,38.3349,4500.0
2005-07-06 14:00:00,48.67,48.67,48.65,48.65,4900.0,38.3192,38.3192,38.3035,38.3035,4900.0
2005-07-06 14:10:00,48.62,48.62,48.6,48.61,5700.0,38.2798,38.2798,38.2641,38.272,5700.0
2005-07-06 14:20:00,48.61,48.61,48.49,48.49,12500.0,38.272,38.272,38.1775,38.1775,12500.0
2005-07-06 14:30:00,48.49,48.49,48.44,48.46,25800.0,38.1775,38.1775,38.1381,38.1539,25800.0
2005-07-06 14:40:00,48.45,48.45,48.28,48.28,5100.0,38.146,38.146,38.0121,38.0121,5100.0
2005-07-06 14:50:00,48.3,48.5,48.3,48.45,33400.0,38.0279,38.1854,38.0279,38.146,33400.0
2005-07-06 15:00:00,48.45,48.48,48.43,48.43,11100.0,38.146,38.1696,38.1302,38.1302,11100.0
2005-07-06 15:10:00,48.44,48.44,48.36,48.36,8100.0,38.1381,38.1381,38.0751,38.0751,8100.0
2005-07-06 15:20:00,48.37,48.37,48.32,48.35,15400.0,38.083,38.083,38.0436,38.0673,15400.0
2005-07-06 15:30:00,48.35,48.35,48.2,48.22,37300.0,38.0673,38.0673,37.9492,37.9649,37300.0
2005-07-06 15:40:00,48.22,48.29,48.2,48.28,23000.0,37.9649,38.02,37.9492,38.0121,23000.0
2005-07-06 15:50:00,48.28,48.31,48.24,48.24,33200.0,38.0121,38.0358,37.9806,37.9806,33200.0
2005-07-07 09:30:00,46.31,47.45,46.31,46.9,168300.0,36.4611,37.3587,36.4611,36.9256,168300.0
2005-07-07 09:40:00,46.91,47.28,46.81,47.17,335600.0,36.9335,37.2248,36.8548,37.1382,335600.0
2005-07-07 09:50:00,47.18,47.18,46.98,47.05,183200.0,37.1461,37.1461,36.9886,37.0437,183200.0
2005-07-07 10:00:00,47.06,47.14,47.0,47.14,43400.0,37.0516,37.1146,37.0044,37.1146,43400.0
2005-07-07 10:10:00,47.12,47.24,47.08,47.19,64100.0,37.0988,37.1933,37.0673,37.154,64100.0
2005-07-07 10:20:00,47.18,47.25,47.12,47.21,53400.0,37.1461,37.2012,37.0988,37.1697,53400.0
2005-07-07 10:30:00,47.21,47.45,47.21,47.34,81200.0,37.1697,37.3587,37.1697,37.2721,81200.0
2005-07-07 10:40:00,47.33,47.53,47.3,47.47,111500.0,37.2642,37.4216,37.2406,37.3744,111500.0
2005-07-07 10:50:00,47.47,47.6,47.47,47.57,44200.0,37.3744,37.4768,37.3744,37.4531,44200.0
2005-07-07 11:00:00,47.57,47.57,47.43,47.49,72200.0,37.4531,37.4531,37.3429,37.3902,72200.0
2005-07-07 11:10:00,47.5,47.53,47.45,47.46,61600.0,37.398,37.4216,37.3587,37.3665,61600.0
2005-07-07 11:20:00,47.47,47.5,47.47,47.49,23400.0,37.3744,37.398,37.3744,37.3902,23400.0
2005-07-07 11:30:00,47.49,47.51,47.48,47.49,37000.0,37.3902,37.4059,37.3823,37.3902,37000.0
2005-07-07 11:40:00,47.5,47.5,47.39,47.4,32000.0,37.398,37.398,37.3114,37.3193,32000.0
2005-07-07 11:50:00,47.4,47.5,47.4,47.5,16400.0,37.3193,37.398,37.3193,37.398,16400.0
2005-07-07 12:00:00,47.5,47.78,47.49,47.78,38900.0,37.398,37.6185,37.3902,37.6185,38900.0
2005-07-07 12:10:00,47.79,47.84,47.6,47.63,37300.0,37.6264,37.6657,37.4768,37.5004,37300.0
2005-07-07 12:20:00,47.63,47.74,47.6,47.7,39300.0,37.5004,37.587,37.4768,37.5555,39300.0
2005-07-07 12:30:00,47.7,47.88,47.7,47.87,45400.0,37.5555,37.6972,37.5555,37.6893,45400.0
2005-07-07 12:40:00,47.83,47.88,47.82,47.84,19100.0,37.6578,37.6972,37.65,37.6657,19100.0
2005-07-07 12:50:00,47.83,47.85,47.69,47.69,17300.0,37.6578,37.6736,37.5476,37.5476,17300.0
2005-07-07 13:00:00,47.69,47.8,47.64,47.8,9500.0,37.5476,37.6342,37.5083,37.6342,9500.0
2005-07-07 13:10:00,47.8,47.85,47.8,47.84,11800.0,37.6342,37.6736,37.6342,37.6657,11800.0
2005-07-07 13:20:00,47.84,47.9,47.84,47.9,16800.0,37.6657,37.713,37.6657,37.713,16800.0
2005-07-07 13:30:00,47.9,47.93,47.86,47.9,39200.0,37.713,37.7366,37.6815,37.713,39200.0
2005-07-07 13:40:00,47.91,47.95,47.9,47.95,29200.0,37.7208,37.7523,37.713,37.7523,29200.0
2005-07-07 13:50:00,47.95,48.24,47.95,48.19,37600.0,37.7523,37.9806,37.7523,37.9413,37600.0
2005-07-07 14:00:00,48.19,48.19,48.04,48.1,22600.0,37.9413,37.9413,37.8232,37.8704,22600.0
2005-07-07 14:10:00,48.09,48.12,48.0,48.11,29200.0,37.8625,37.8862,37.7917,37.8783,29200.0
2005-07-07 14:20:00,48.13,48.13,48.06,48.06,15600.0,37.894,37.894,37.8389,37.8389,15600.0
2005-07-07 14:30:00,48.05,48.15,48.02,48.13,14700.0,37.8311,37.9098,37.8074,37.894,14700.0
2005-07-07 14:40:00,48.14,48.15,48.05,48.05,13500.0,37.9019,37.9098,37.8311,37.8311,13500.0
2005-07-07 14:50:00,48.06,48.09,48.05,48.08,36100.0,37.8389,37.8625,37.8311,37.8547,36100.0
2005-07-07 15:00:00,48.09,48.25,48.09,48.23,56700.0,37.8625,37.9885,37.8625,37.9728,56700.0
2005-07-07 15:10:00,48.23,48.23,48.14,48.18,128700.0,37.9728,37.9728,37.9019,37.9334,128700.0
2005-07-07 15:20:00,48.18,48.18,48.01,48.01,166200.0,37.9334,37.9334,37.7996,37.7996,166200.0
2005-07-07 15:30:00,48.02,48.04,47.96,48.03,56100.0,37.8074,37.8232,37.7602,37.8153,56100.0
2005-07-07 15:40:00,48.03,48.05,48.0,48.02,32200.0,37.8153,37.8311,37.7917,37.8074,32200.0
2005-07-07 15:50:00,48.03,48.03,47.92,47.93,69500.0,37.8153,37.8153,37.7287,37.7366,69500.0
2005-07-08 09:30:00,47.9,47.98,47.9,47.97,24800.0,37.713,37.7759,37.713,37.7681,24800.0
2005-07-08 09:40:00,47.97,48.04,47.95,47.97,33600.0,37.7681,37.8232,37.7523,37.7681,33600.0
2005-07-08 09:50:00,47.98,48.06,47.91,47.92,102700.0,37.7759,37.8389,37.7208,37.7287,102700.0
2005-07-08 10:00:00,47.91,48.02,47.91,48.01,68000.0,37.7208,37.8074,37.7208,37.7996,68000.0
2005-07-08 10:10:00,48.02,48.19,48.01,48.08,50400.0,37.8074,37.9413,37.7996,37.8547,50400.0
2005-07-08 10:20:00,48.08,48.16,48.07,48.15,30500.0,37.8547,37.9177,37.8468,37.9098,30500.0
2005-07-08 10:30:00,48.16,48.2,48.11,48.17,91700.0,37.9177,37.9492,37.8783,37.9255,91700.0
2005-07-08 10:40:00,48.19,48.44,48.19,48.38,78300.0,37.9413,38.1381,37.9413,38.0909,78300.0
2005-07-08 10:50:00,48.33,48.33,48.18,48.24,92600.0,38.0515,38.0515,37.9334,37.9806,92600.0
2005-07-08 11:00:00,48.24,48.35,48.18,48.26,59000.0,37.9806,38.0673,37.9334,37.9964,59000.0
2005-07-08 11:10:00,48.25,48.32,48.23,48.26,69200.0,37.9885,38.0436,37.9728,37.9964,69200.0
2005-07-08 11:20:00,48.26,48.42,48.26,48.42,11600.0,37.9964,38.1224,37.9964,38.1224,11600.0
2005-07-08 11:30:00,48.43,48.61,48.43,48.61,46800.0,38.1302,38.272,38.1302,38.272,46800.0
2005-07-08 11:40:00,48.61,48.61,48.5,48.61,35100.0,38.272,38.272,38.1854,38.272,35100.0
2005-07-08 11:50:00,48.61,49.07,48.61,48.76,106600.0,38.272,38.6341,38.272,38.3901,106600.0
2005-07-08 12:00:00,48.76,48.8,48.64,48.72,54200.0,38.3901,38.4216,38.2956,38.3586,54200.0
2005-07-08 12:10:00,48.73,48.73,48.39,48.64,115000.0,38.3664,38.3664,38.0987,38.2956,115000.0
2005-07-08 12:20:00,48.65,48.79,48.59,48.69,57300.0,38.3035,38.4137,38.2562,38.3349,57300.0
2005-07-08 12:30:00,48.69,48.71,48.54,48.58,49800.0,38.3349,38.3507,38.2168,38.2483,49800.0
2005-07-08 12:40:00,48.59,48.73,48.59,48.73,8600.0,38.2562,38.3664,38.2562,38.3664,8600.0
2005-07-08 12:50:00,48.74,48.84,48.64,48.71,41800.0,38.3743,38.453,38.2956,38.3507,41800.0
2005-07-08 13:00:00,48.7,48.78,48.59,48.75,76300.0,38.3428,38.4058,38.2562,38.3822,76300.0
2005-07-08 13:10:00,48.77,48.81,48.51,48.52,65800.0,38.3979,38.4294,38.1932,38.2011,65800.0
2005-07-08 13:20:00,48.52,48.58,48.44,48.55,30600.0,38.2011,38.2483,38.1381,38.2247,30600.0
2005-07-08 13:30:00,48.55,48.55,48.49,48.55,462600.0,38.2247,38.2247,38.1775,38.2247,462600.0
2005-07-08 13:40:00,48.55,48.65,48.55,48.65,15900.0,38.2247,38.3035,38.2247,38.3035,15900.0
2005-07-08 13:50:00,48.65,48.79,48.65,48.79,27600.0,38.3035,38.4137,38.3035,38.4137,27600.0
2005-07-08 14:00:00,48.79,48.84,48.75,48.82,26900.0,38.4137,38.453,38.3822,38.4373,26900.0
2005-07-08 14:10:00,48.83,48.83,48.78,48.8,15000.0,38.4452,38.4452,38.4058,38.4216,15000.0
2005-07-08 14:20:00,48.81,48.91,48.81,48.87,35200.0,38.4294,38.5082,38.4294,38.4767,35200.0
2005-07-08 14:30:00,48.87,48.91,48.84,48.85,26000.0,38.4767,38.5082,38.453,38.4609,26000.0
2005-07-08 14:40:00,48.86,49.03,48.86,49.02,35700.0,38.4688,38.6026,38.4688,38.5948,35700.0
2005-07-08 14:50:00,49.03,49.12,48.96,49.02,51000.0,38.6026,38.6735,38.5475,38.5948,51000.0
2005-07-08 15:00:00,49.02,49.19,49.02,49.16,48000.0,38.5948,38.7286,38.5948,38.705,48000.0
2005-07-08 15:10:00,49.17,49.32,49.16,49.23,185000.0,38.7129,38.831,38.705,38.7601,185000.0
2005-07-08 15:20:00,49.23,49.27,49.23,49.23,39000.0,38.7601,38.7916,38.7601,38.7601,39000.0
2005-07-08 15:30:00,49.24,49.25,49.2,49.22,30700.0,38.768,38.7758,38.7365,38.7522,30700.0
2005-07-08 15:40:00,49.21,49.22,49.05,49.06,22600.0,38.7444,38.7522,38.6184,38.6263,22600.0
2005-07-08 15:50:00,49.06,49.06,48.97,48.98,61800.0,38.6263,38.6263,38.5554,38.5633,61800.0
2005-07-11 09:30:00,49.1,49.14,48.92,48.93,63600.0,38.6577,38.6892,38.516,38.5239,63600.0
2005-07-11 09:40:00,48.93,49.16,48.93,49.16,57900.0,38.5239,38.705,38.5239,38.705,57900.0
2005-07-11 09:50:00,49.15,49.3,49.15,49.29,48900.0,38.6971,38.8152,38.6971,38.8073,48900.0
2005-07-11 10:00:00,49.29,49.3,49.15,49.15,28800.0,38.8073,38.8152,38.6971,38.6971,28800.0
2005-07-11 10:10:00,49.12,49.24,49.11,49.23,20000.0,38.6735,38.768,38.6656,38.7601,20000.0
2005-07-11 10:20:00,49.24,49.25,49.23,49.24,13100.0,38.768,38.7758,38.7601,38.768,13100.0
2005-07-11 10:30:00,49.24,49.24,49.05,49.19,21400.0,38.768,38.768,38.6184,38.7286,21400.0
2005-07-11 10:40:00,49.2,49.33,49.2,49.33,179400.0,38.7365,38.8388,38.7365,38.8388,179400.0
2005-07-11 10:50:00,49.33,49.37,49.33,49.37,38900.0,38.8388,38.8703,38.8388,38.8703,38900.0
2005-07-11 11:00:00,49.4,49.41,49.33,49.36,13200.0,38.8939,38.9018,38.8388,38.8625,13200.0
2005-07-11 11:10:00,49.36,49.41,49.35,49.39,10300.0,38.8625,38.9018,38.8546,38.8861,10300.0
2005-07-11 11:20:00,49.36,49.39,49.36,49.39,2100.0,38.8625,38.8861,38.8625,38.8861,2100.0
2005-07-11 11:30:00,49.4,49.47,49.35,49.35,59800.0,38.8939,38.9491,38.8546,38.8546,59800.0
2005-07-11 11:40:00,49.37,49.46,49.37,49.45,2400.0,38.8703,38.9412,38.8703,38.9333,2400.0
2005-07-11 11:50:00,49.46,49.47,49.33,49.35,19800.0,38.9412,38.9491,38.8388,38.8546,19800.0
2005-07-11 12:00:00,49.36,49.38,49.34,49.37,14000.0,38.8625,38.8782,38.8467,38.8703,14000.0
2005-07-11 12:10:00,49.38,49.4,49.38,49.39,600.0,38.8782,38.8939,38.8782,38.8861,600.0
2005-07-11 12:20:00,49.4,49.42,49.4,49.4,13100.0,38.8939,38.9097,38.8939,38.8939,13100.0
2005-07-11 12:30:00,49.39,49.41,49.38,49.38,4000.0,38.8861,38.9018,38.8782,38.8782,4000.0
2005-07-11 12:40:00,49.38,49.38,49.25,49.25,14300.0,38.8782,38.8782,38.7758,38.7758,14300.0
2005-07-11 12:50:00,49.22,49.23,49.21,49.21,5300.0,38.7522,38.7601,38.7444,38.7444,5300.0
2005-07-11 13:00:00,49.21,49.22,49.21,49.21,1500.0,38.7444,38.7522,38.7444,38.7444,1500.0
2005-07-11 13:10:00,49.22,49.22,49.21,49.21,7200.0,38.7522,38.7522,38.7444,38.7444,7200.0
2005-07-11 13:20:00,49.22,49.22,49.21,49.21,11300.0,38.7522,38.7522,38.7444,38.7444,11300.0
2005-07-11 13:30:00,49.22,49.23,49.21,49.23,21000.0,38.7522,38.7601,38.7444,38.7601,21000.0
2005-07-11 13:40:00,49.23,49.23,49.19,49.22,9200.0,38.7601,38.7601,38.7286,38.7522,9200.0
2005-07-11 13:50:00,49.2,49.2,49.17,49.17,3200.0,38.7365,38.7365,38.7129,38.7129,3200.0
2005-07-11 14:00:00,49.17,49.2,49.17,49.2,5800.0,38.7129,38.7365,38.7129,38.7365,5800.0
2005-07-11 14:10:00,49.21,49.23,49.2,49.22,6300.0,38.7444,38.7601,38.7365,38.7522,6300.0
2005-07-11 14:20:00,49.22,49.23,49.19,49.21,5400.0,38.7522,38.7601,38.7286,38.7444,5400.0
2005-07-11 14:30:00,49.22,49.24,49.17,49.19,8000.0,38.7522,38.768,38.7129,38.7286,8000.0
2005-07-11 14:40:00,49.19,49.21,49.19,49.2,4200.0,38.7286,38.7444,38.7286,38.7365,4200.0
2005-07-11 14:50:00,49.2,49.26,49.2,49.23,6300.0,38.7365,38.7837,38.7365,38.7601,6300.0
2005-07-11 15:00:00,49.25,49.26,49.23,49.24,6200.0,38.7758,38.7837,38.7601,38.768,6200.0
2005-07-11 15:10:00,49.25,49.25,49.21,49.21,4000.0,38.7758,38.7758,38.7444,38.7444,4000.0
2005-07-11 15:20:00,49.21,49.21,49.18,49.21,14800.0,38.7444,38.7444,38.7207,38.7444,14800.0
2005-07-11 15:30:00,49.21,49.3,49.21,49.3,9500.0,38.7444,38.8152,38.7444,38.8152,9500.0
2005-07-11 15:40:00,49.3,49.31,49.24,49.24,12100.0,38.8152,38.8231,38.768,38.768,12100.0
2005-07-11 15:50:00,49.22,49.23,49.2,49.21,24800.0,38.7522,38.7601,38.7365,38.7444,24800.0
2005-07-12 09:30:00,49.23,49.29,49.2,49.27,20800.0,38.7601,38.8073,38.7365,38.7916,20800.0
2005-07-12 09:40:00,49.27,49.29,49.2,49.2,17200.0,38.7916,38.8073,38.7365,38.7365,17200.0
2005-07-12 09:50:00,49.2,49.2,49.05,49.05,22800.0,38.7365,38.7365,38.6184,38.6184,22800.0
2005-07-12 10:00:00,49.06,49.06,48.94,49.0,48000.0,38.6263,38.6263,38.5318,38.579,48000.0
2005-07-12 10:10:00,49.0,49.02,48.94,48.94,19800.0,38.579,38.5948,38.5318,38.5318,19800.0
2005-07-12 10:20:00,48.94,48.94,48.79,48.89,23200.0,38.5318,38.5318,38.4137,38.4924,23200.0
2005-07-12 10:30:00,48.87,48.98,48.87,48.91,17600.0,38.4767,38.5633,38.4767,38.5082,17600.0
2005-07-12 10:40:00,48.91,48.99,48.91,48.94,17100.0,38.5082,38.5711,38.5082,38.5318,17100.0
2005-07-12 10:50:00,48.94,48.99,48.94,48.96,19000.0,38.5318,38.5711,38.5318,38.5475,19000.0
2005-07-12 11:00:00,48.96,48.98,48.91,48.91,28000.0,38.5475,38.5633,38.5082,38.5082,28000.0
2005-07-12 11:10:00,48.91,49.01,48.91,49.01,11900.0,38.5082,38.5869,38.5082,38.5869,11900.0
2005-07-12 11:20:00,49.01,49.01,48.95,48.96,19100.0,38.5869,38.5869,38.5397,38.5475,19100.0
2005-07-12 11:30:00,48.97,48.99,48.96,48.97,23200.0,38.5554,38.5711,38.5475,38.5554,23200.0
2005-07-12 11:40:00,48.98,48.99,48.92,48.92,48600.0,38.5633,38.5711,38.516,38.516,48600.0
2005-07-12 11:50:00,48.93,48.95,48.86,48.89,22500.0,38.5239,38.5397,38.4688,38.4924,22500.0
2005-07-12 12:00:00,48.9,48.91,48.79,48.79,15300.0,38.5003,38.5082,38.4137,38.4137,15300.0
2005-07-12 12:10:00,48.79,48.86,48.77,48.77,18000.0,38.4137,38.4688,38.3979,38.3979,18000.0
2005-07-12 12:20:00,48.76,48.8,48.65,48.8,36200.0,38.3901,38.4216,38.3035,38.4216,36200.0
2005-07-12 12:30:00,48.77,48.81,48.76,48.8,10700.0,38.3979,38.4294,38.3901,38.4216,10700.0
2005-07-12 12:40:00,48.8,48.87,48.8,48.85,12500.0,38.4216,38.4767,38.4216,38.4609,12500.0
2005-07-12 12:50:00,48.85,48.86,48.84,48.85,7600.0,38.4609,38.4688,38.453,38.4609,7600.0
2005-07-12 13:00:00,48.85,48.88,48.85,48.86,9300.0,38.4609,38.4845,38.4609,38.4688,9300.0
2005-07-12 13:10:00,48.86,48.9,48.86,48.89,10000.0,38.4688,38.5003,38.4688,38.4924,10000.0
2005-07-12 13:20:00,48.88,48.89,48.84,48.89,12400.0,38.4845,38.4924,38.453,38.4924,12400.0
2005-07-12 13:30:00,48.89,48.9,48.84,48.87,34300.0,38.4924,38.5003,38.453,38.4767,34300.0
2005-07-12 13:40:00,48.87,48.9,48.86,48.9,10900.0,38.4767,38.5003,38.4688,38.5003,10900.0
2005-07-12 13:50:00,48.9,49.01,48.88,48.97,16100.0,38.5003,38.5869,38.4845,38.5554,16100.0
2005-07-12 14:00:00,48.97,48.99,48.96,48.98,6900.0,38.5554,38.5711,38.5475,38.5633,6900.0
2005-07-12 14:10:00,48.97,48.98,48.91,48.91,20900.0,38.5554,38.5633,38.5082,38.5082,20900.0
2005-07-12 14:20:00,48.91,48.99,48.9,48.97,28300.0,38.5082,38.5711,38.5003,38.5554,28300.0
2005-07-12 14:30:00,48.97,48.97,48.95,48.95,16000.0,38.5554,38.5554,38.5397,38.5397,16000.0
2005-07-12 14:40:00,48.96,48.99,48.96,48.97,13700.0,38.5475,38.5711,38.5475,38.5554,13700.0
2005-07-12 14:50:00,48.98,48.98,48.89,48.89,12400.0,38.5633,38.5633,38.4924,38.4924,12400.0
2005-07-12 15:00:00,48.89,48.9,48.88,48.9,22100.0,38.4924,38.5003,38.4845,38.5003,22100.0
2005-07-12 15:10:00,48.9,48.9,48.88,48.9,22800.0,38.5003,38.5003,38.4845,38.5003,22800.0
2005-07-12 15:20:00,48.9,48.94,48.9,48.94,24300.0,38.5003,38.5318,38.5003,38.5318,24300.0
2005-07-12 15:30:00,48.94,48.94,48.9,48.9,19500.0,38.5318,38.5318,38.5003,38.5003,19500.0
2005-07-12 15:40:00,48.89,48.89,48.81,48.81,23900.0,38.4924,38.4924,38.4294,38.4294,23900.0
2005-07-12 15:50:00,48.81,48.84,48.8,48.8,34100.0,38.4294,38.453,38.4216,38.4216,34100.0
2005-07-13 09:30:00,48.63,48.67,48.55,48.67,39200.0,38.2877,38.3192,38.2247,38.3192,39200.0
2005-07-13 09:40:00,48.67,48.69,48.62,48.67,20300.0,38.3192,38.3349,38.2798,38.3192,20300.0
2005-07-13 09:50:00,48.67,48.7,48.65,48.69,13500.0,38.3192,38.3428,38.3035,38.3349,13500.0
2005-07-13 10:00:00,48.69,48.7,48.61,48.62,28900.0,38.3349,38.3428,38.272,38.2798,28900.0
2005-07-13 10:10:00,48.61,48.63,48.53,48.54,47000.0,38.272,38.2877,38.209,38.2168,47000.0
2005-07-13 10:20:00,48.56,48.56,48.47,48.48,19500.0,38.2326,38.2326,38.1617,38.1696,19500.0
2005-07-13 10:30:00,48.48,48.55,48.45,48.46,41700.0,38.1696,38.2247,38.146,38.1539,41700.0
2005-07-13 10:40:00,48.44,48.44,48.27,48.28,30600.0,38.1381,38.1381,38.0043,38.0121,30600.0
2005-07-13 10:50:00,48.28,48.4,48.28,48.39,34200.0,38.0121,38.1066,38.0121,38.0987,34200.0
2005-07-13 11:00:00,48.36,48.41,48.36,48.36,55100.0,38.0751,38.1145,38.0751,38.0751,55100.0
2005-07-13 11:10:00,48.36,48.45,48.36,48.43,33700.0,38.0751,38.146,38.0751,38.1302,33700.0
2005-07-13 11:20:00,48.43,48.44,48.34,48.43,21800.0,38.1302,38.1381,38.0594,38.1302,21800.0
2005-07-13 11:30:00,48.43,48.48,48.42,48.44,19800.0,38.1302,38.1696,38.1224,38.1381,19800.0
2005-07-13 11:40:00,48.43,48.46,48.43,48.45,4700.0,38.1302,38.1539,38.1302,38.146,4700.0
2005-07-13 11:50:00,48.44,48.44,48.37,48.37,12600.0,38.1381,38.1381,38.083,38.083,12600.0
2005-07-13 12:00:00,48.34,48.42,48.34,48.4,6900.0,38.0594,38.1224,38.0594,38.1066,6900.0
2005-07-13 12:10:00,48.41,48.44,48.39,48.44,13700.0,38.1145,38.1381,38.0987,38.1381,13700.0
2005-07-13 12:20:00,48.44,48.48,48.42,48.42,16800.0,38.1381,38.1696,38.1224,38.1224,16800.0
2005-07-13 12:30:00,48.43,48.46,48.43,48.45,8100.0,38.1302,38.1539,38.1302,38.146,8100.0
2005-07-13 12:40:00,48.47,48.47,48.42,48.43,16500.0,38.1617,38.1617,38.1224,38.1302,16500.0
2005-07-13 12:50:00,48.43,48.44,48.36,48.39,12200.0,38.1302,38.1381,38.0751,38.0987,12200.0
2005-07-13 13:00:00,48.39,48.39,48.26,48.3,17500.0,38.0987,38.0987,37.9964,38.0279,17500.0
2005-07-13 13:10:00,48.33,48.35,48.25,48.26,18500.0,38.0515,38.0673,37.9885,37.9964,18500.0
2005-07-13 13:20:00,48.25,48.31,48.22,48.31,30300.0,37.9885,38.0358,37.9649,38.0358,30300.0
2005-07-13 13:30:00,48.3,48.31,48.23,48.23,15900.0,38.0279,38.0358,37.9728,37.9728,15900.0
2005-07-13 13:40:00,48.23,48.32,48.22,48.29,21500.0,37.9728,38.0436,37.9649,38.02,21500.0
2005-07-13 13:50:00,48.3,48.4,48.29,48.4,7800.0,38.0279,38.1066,38.02,38.1066,7800.0
2005-07-13 14:00:00,48.4,48.43,48.4,48.43,10500.0,38.1066,38.1302,38.1066,38.1302,10500.0
2005-07-13 14:10:00,48.43,48.43,48.38,48.38,15300.0,38.1302,38.1302,38.0909,38.0909,15300.0
2005-07-13 14:20:00,48.38,48.41,48.38,48.41,11300.0,38.0909,38.1145,38.0909,38.1145,11300.0
2005-07-13 14:30:00,48.42,48.49,48.42,48.49,94200.0,38.1224,38.1775,38.1224,38.1775,94200.0
2005-07-13 14:40:00,48.48,48.5,48.45,48.5,34800.0,38.1696,38.1854,38.146,38.1854,34800.0
2005-07-13 14:50:00,48.5,48.5,48.47,48.47,7100.0,38.1854,38.1854,38.1617,38.1617,7100.0
2005-07-13 15:00:00,48.44,48.47,48.41,48.42,18800.0,38.1381,38.1617,38.1145,38.1224,18800.0
2005-07-13 15:10:00,48.42,48.5,48.42,48.49,17300.0,38.1224,38.1854,38.1224,38.1775,17300.0
2005-07-13 15:20:00,48.51,48.58,48.49,48.58,15000.0,38.1932,38.2483,38.1775,38.2483,15000.0
2005-07-13 15:30:00,48.59,48.63,48.52,48.58,17200.0,38.2562,38.2877,38.2011,38.2483,17200.0
2005-07-13 15:40:00,48.56,48.61,48.5,48.51,25600.0,38.2326,38.272,38.1854,38.1932,25600.0
2005-07-13 15:50:00,48.5,48.61,48.46,48.58,50200.0,38.1854,38.272,38.1539,38.2483,50200.0
2005-07-14 09:30:00,48.66,48.83,48.66,48.83,31600.0,38.3113,38.4452,38.3113,38.4452,31600.0
2005-07-14 09:40:00,48.85,48.87,48.76,48.77,28900.0,38.4609,38.4767,38.3901,38.3979,28900.0
2005-07-14 09:50:00,48.76,48.76,48.7,48.71,19700.0,38.3901,38.3901,38.3428,38.3507,19700.0
2005-07-14 10:00:00,48.71,48.8,48.7,48.78,12400.0,38.3507,38.4216,38.3428,38.4058,12400.0
2005-07-14 10:10:00,48.78,48.8,48.55,48.61,55000.0,38.4058,38.4216,38.2247,38.272,55000.0
2005-07-14 10:20:00,48.6,48.78,48.6,48.76,66700.0,38.2641,38.4058,38.2641,38.3901,66700.0
2005-07-14 10:30:00,48.76,48.77,48.74,48.74,14300.0,38.3901,38.3979,38.3743,38.3743,14300.0
2005-07-14 10:40:00,48.75,48.8,48.75,48.79,14800.0,38.3822,38.4216,38.3822,38.4137,14800.0
2005-07-14 10:50:00,48.79,48.8,48.74,48.74,13800.0,38.4137,38.4216,38.3743,38.3743,13800.0
2005-07-14 11:00:00,48.74,48.76,48.73,48.76,12000.0,38.3743,38.3901,38.3664,38.3901,12000.0
2005-07-14 11:10:00,48.78,48.78,48.74,48.76,6100.0,38.4058,38.4058,38.3743,38.3901,6100.0
2005-07-14 11:20:00,48.77,48.77,48.73,48.73,9300.0,38.3979,38.3979,38.3664,38.3664,9300.0
2005-07-14 11:30:00,48.72,48.76,48.7,48.75,9700.0,38.3586,38.3901,38.3428,38.3822,9700.0
2005-07-14 11:40:00,48.75,48.76,48.75,48.76,10600.0,38.3822,38.3901,38.3822,38.3901,10600.0
2005-07-14 11:50:00,48.75,48.76,48.68,48.7,9300.0,38.3822,38.3901,38.3271,38.3428,9300.0
2005-07-14 12:00:00,48.7,48.7,48.63,48.63,17100.0,38.3428,38.3428,38.2877,38.2877,17100.0
2005-07-14 12:10:00,48.64,48.65,48.61,48.62,37800.0,38.2956,38.3035,38.272,38.2798,37800.0
2005-07-14 12:20:00,48.61,48.61,48.46,48.49,16900.0,38.272,38.272,38.1539,38.1775,16900.0
2005-07-14 12:30:00,48.45,48.49,48.41,48.48,42600.0,38.146,38.1775,38.1145,38.1696,42600.0
2005-07-14 12:40:00,48.48,48.49,48.45,48.49,4800.0,38.1696,38.1775,38.146,38.1775,4800.0
2005-07-14 12:50:00,48.49,48.49,48.48,48.49,15600.0,38.1775,38.1775,38.1696,38.1775,15600.0
2005-07-14 13:00:00,48.49,48.5,48.48,48.49,46400.0,38.1775,38.1854,38.1696,38.1775,46400.0
2005-07-14 13:10:00,48.49,48.52,48.49,48.52,14100.0,38.1775,38.2011,38.1775,38.2011,14100.0
2005-07-14 13:20:00,48.52,48.53,48.51,48.53,4100.0,38.2011,38.209,38.1932,38.209,4100.0
2005-07-14 13:30:00,48.53,48.57,48.53,48.55,7700.0,38.209,38.2405,38.209,38.2247,7700.0
2005-07-14 13:40:00,48.54,48.54,48.43,48.46,7200.0,38.2168,38.2168,38.1302,38.1539,7200.0
2005-07-14 13:50:00,48.46,48.48,48.45,48.46,5700.0,38.1539,38.1696,38.146,38.1539,5700.0
2005-07-14 14:00:00,48.46,48.49,48.4,48.48,25300.0,38.1539,38.1775,38.1066,38.1696,25300.0
2005-07-14 14:10:00,48.48,48.6,48.48,48.59,24800.0,38.1696,38.2641,38.1696,38.2562,24800.0
2005-07-14 14:20:00,48.6,48.61,48.58,48.61,10500.0,38.2641,38.272,38.2483,38.272,10500.0
2005-07-14 14:30:00,48.62,48.62,48.59,48.59,4700.0,38.2798,38.2798,38.2562,38.2562,4700.0
2005-07-14 14:40:00,48.6,48.6,48.58,48.58,7800.0,38.2641,38.2641,38.2483,38.2483,7800.0
2005-07-14 14:50:00,48.57,48.57,48.54,48.55,4800.0,38.2405,38.2405,38.2168,38.2247,4800.0
2005-07-14 15:00:00,48.55,48.6,48.55,48.6,8300.0,38.2247,38.2641,38.2247,38.2641,8300.0
2005-07-14 15:10:00,48.6,48.6,48.52,48.52,15200.0,38.2641,38.2641,38.2011,38.2011,15200.0
2005-07-14 15:20:00,48.52,48.53,48.37,48.38,17000.0,38.2011,38.209,38.083,38.0909,17000.0
2005-07-14 15:30:00,48.38,48.38,48.25,48.28,73300.0,38.0909,38.0909,37.9885,38.0121,73300.0
2005-07-14 15:40:00,48.28,48.28,48.2,48.25,48600.0,38.0121,38.0121,37.9492,37.9885,48600.0
2005-07-14 15:50:00,48.25,48.34,48.17,48.25,93500.0,37.9885,38.0594,37.9255,37.9885,93500.0
2005-07-15 09:30:00,48.24,48.28,48.2,48.26,21600.0,37.9806,38.0121,37.9492,37.9964,21600.0
2005-07-15 09:40:00,48.25,48.29,48.22,48.22,22000.0,37.9885,38.02,37.9649,37.9649,22000.0
2005-07-15 09:50:00,48.22,48.22,48.03,48.05,20700.0,37.9649,37.9649,37.8153,37.8311,20700.0
2005-07-15 10:00:00,48.05,48.14,48.0,48.14,68500.0,37.8311,37.9019,37.7917,37.9019,68500.0
2005-07-15 10:10:00,48.14,48.17,48.08,48.15,22300.0,37.9019,37.9255,37.8547,37.9098,22300.0
2005-07-15 10:20:00,48.15,48.16,48.0,48.0,28100.0,37.9098,37.9177,37.7917,37.7917,28100.0
2005-07-15 10:30:00,48.0,48.01,47.98,47.99,40100.0,37.7917,37.7996,37.7759,37.7838,40100.0
2005-07-15 10:40:00,47.99,47.99,47.9,47.9,41200.0,37.7838,37.7838,37.713,37.713,41200.0
2005-07-15 10:50:00,47.91,47.99,47.85,47.99,36900.0,37.7208,37.7838,37.6736,37.7838,36900.0
2005-07-15 11:00:00,47.99,47.99,47.93,47.97,42000.0,37.7838,37.7838,37.7366,37.7681,42000.0
2005-07-15 11:10:00,47.98,47.99,47.98,47.99,15400.0,37.7759,37.7838,37.7759,37.7838,15400.0
2005-07-15 11:20:00,47.98,47.99,47.97,47.99,20700.0,37.7759,37.7838,37.7681,37.7838,20700.0
2005-07-15 11:30:00,47.99,47.99,47.98,47.99,11500.0,37.7838,37.7838,37.7759,37.7838,11500.0
2005-07-15 11:40:00,47.99,47.99,47.83,47.93,46600.0,37.7838,37.7838,37.6578,37.7366,46600.0
2005-07-15 11:50:00,47.93,47.97,47.93,47.96,24700.0,37.7366,37.7681,37.7366,37.7602,24700.0
2005-07-15 12:00:00,47.96,47.96,47.94,47.96,8400.0,37.7602,37.7602,37.7445,37.7602,8400.0
2005-07-15 12:10:00,47.95,47.96,47.93,47.96,10300.0,37.7523,37.7602,37.7366,37.7602,10300.0
2005-07-15 12:20:00,47.96,47.99,47.96,47.99,10900.0,37.7602,37.7838,37.7602,37.7838,10900.0
2005-07-15 12:30:00,47.99,48.0,47.99,48.0,17800.0,37.7838,37.7917,37.7838,37.7917,17800.0
2005-07-15 12:40:00,48.01,48.07,47.99,48.0,18200.0,37.7996,37.8468,37.7838,37.7917,18200.0
2005-07-15 12:50:00,48.0,48.09,48.0,48.07,20700.0,37.7917,37.8625,37.7917,37.8468,20700.0
2005-07-15 13:00:00,48.09,48.15,48.09,48.15,13500.0,37.8625,37.9098,37.8625,37.9098,13500.0
2005-07-15 13:10:00,48.15,48.16,48.06,48.07,20100.0,37.9098,37.9177,37.8389,37.8468,20100.0
2005-07-15 13:20:00,48.03,48.07,48.03,48.06,4000.0,37.8153,37.8468,37.8153,37.8389,4000.0
2005-07-15 13:30:00,48.06,48.15,48.06,48.15,11600.0,37.8389,37.9098,37.8389,37.9098,11600.0
2005-07-15 13:40:00,48.15,48.15,48.1,48.12,9400.0,37.9098,37.9098,37.8704,37.8862,9400.0
2005-07-15 13:50:00,48.14,48.16,48.13,48.16,7700.0,37.9019,37.9177,37.894,37.9177,7700.0
2005-07-15 14:00:00,48.16,48.17,48.15,48.17,11700.0,37.9177,37.9255,37.9098,37.9255,11700.0
2005-07-15 14:10:00,48.17,48.2,48.17,48.2,11700.0,37.9255,37.9492,37.9255,37.9492,11700.0
2005-07-15 14:20:00,48.2,48.21,48.18,48.19,21800.0,37.9492,37.957,37.9334,37.9413,21800.0
2005-07-15 14:30:00,48.19,48.29,48.17,48.29,30300.0,37.9413,38.02,37.9255,38.02,30300.0
2005-07-15 14:40:00,48.29,48.37,48.27,48.36,14200.0,38.02,38.083,38.0043,38.0751,14200.0
2005-07-15 14:50:00,48.36,48.42,48.36,48.41,15000.0,38.0751,38.1224,38.0751,38.1145,15000.0
2005-07-15 15:00:00,48.42,48.51,48.42,48.48,9900.0,38.1224,38.1932,38.1224,38.1696,9900.0
2005-07-15 15:10:00,48.48,48.48,48.46,48.48,8400.0,38.1696,38.1696,38.1539,38.1696,8400.0
2005-07-15 15:20:00,48.48,48.53,48.41,48.41,13700.0,38.1696,38.209,38.1145,38.1145,13700.0
2005-07-15 15:30:00,48.42,48.42,48.36,48.36,9600.0,38.1224,38.1224,38.0751,38.0751,9600.0
2005-07-15 15:40:00,48.36,48.55,48.36,48.5,25400.0,38.0751,38.2247,38.0751,38.1854,25400.0
2005-07-15 15:50:00,48.49,48.5,48.32,48.38,41500.0,38.1775,38.1854,38.0436,38.0909,41500.0
2005-07-18 09:30:00,48.42,48.45,48.35,48.44,36900.0,38.1224,38.146,38.0673,38.1381,36900.0
2005-07-18 09:40:00,48.44,48.49,48.44,48.48,15500.0,38.1381,38.1775,38.1381,38.1696,15500.0
2005-07-18 09:50:00,48.49,48.53,48.37,48.38,29000.0,38.1775,38.209,38.083,38.0909,29000.0
2005-07-18 10:00:00,48.38,48.4,48.37,48.38,12800.0,38.0909,38.1066,38.083,38.0909,12800.0
2005-07-18 10:10:00,48.41,48.5,48.41,48.5,14500.0,38.1145,38.1854,38.1145,38.1854,14500.0
2005-07-18 10:20:00,48.5,48.52,48.44,48.46,32900.0,38.1854,38.2011,38.1381,38.1539,32900.0
2005-07-18 10:30:00,48.46,48.61,48.34,48.38,29400.0,38.1539,38.272,38.0594,38.0909,29400.0
2005-07-18 10:40:00,48.4,48.55,48.4,48.5,21700.0,38.1066,38.2247,38.1066,38.1854,21700.0
2005-07-18 10:50:00,48.49,48.49,48.38,48.41,11600.0,38.1775,38.1775,38.0909,38.1145,11600.0
2005-07-18 11:00:00,48.41,48.6,48.41,48.58,11300.0,38.1145,38.2641,38.1145,38.2483,11300.0
2005-07-18 11:10:00,48.58,48.72,48.58,48.71,38200.0,38.2483,38.3586,38.2483,38.3507,38200.0
2005-07-18 11:20:00,48.72,48.72,48.55,48.55,11100.0,38.3586,38.3586,38.2247,38.2247,11100.0
2005-07-18 11:30:00,48.56,48.65,48.56,48.65,6000.0,38.2326,38.3035,38.2326,38.3035,6000.0
2005-07-18 11:40:00,48.65,48.71,48.65,48.7,10200.0,38.3035,38.3507,38.3035,38.3428,10200.0
2005-07-18 11:50:00,48.7,48.75,48.7,48.75,22000.0,38.3428,38.3822,38.3428,38.3822,22000.0
2005-07-18 12:00:00,48.74,48.79,48.73,48.78,8800.0,38.3743,38.4137,38.3664,38.4058,8800.0
2005-07-18 12:10:00,48.78,48.85,48.78,48.84,12900.0,38.4058,38.4609,38.4058,38.453,12900.0
2005-07-18 12:20:00,48.85,48.88,48.85,48.86,20000.0,38.4609,38.4845,38.4609,38.4688,20000.0
2005-07-18 12:30:00,48.87,48.88,48.86,48.88,10700.0,38.4767,38.4845,38.4688,38.4845,10700.0
2005-07-18 12:40:00,48.87,48.88,48.86,48.87,5500.0,38.4767,38.4845,38.4688,38.4767,5500.0
2005-07-18 12:50:00,48.87,48.88,48.86,48.87,9600.0,38.4767,38.4845,38.4688,38.4767,9600.0
2005-07-18 13:00:00,48.87,48.87,48.85,48.85,12900.0,38.4767,38.4767,38.4609,38.4609,12900.0
2005-07-18 13:10:00,48.84,48.87,48.84,48.87,13300.0,38.453,38.4767,38.453,38.4767,13300.0
2005-07-18 13:20:00,48.87,48.87,48.86,48.87,2500.0,38.4767,38.4767,38.4688,38.4767,2500.0
2005-07-18 13:30:00,48.87,48.88,48.87,48.88,13900.0,38.4767,38.4845,38.4767,38.4845,13900.0
2005-07-18 13:40:00,48.88,48.9,48.87,48.88,27400.0,38.4845,38.5003,38.4767,38.4845,27400.0
2005-07-18 13:50:00,48.88,48.88,48.88,48.88,3700.0,38.4845,38.4845,38.4845,38.4845,3700.0
2005-07-18 14:00:00,48.88,49.0,48.88,48.97,29000.0,38.4845,38.579,38.4845,38.5554,29000.0
2005-07-18 14:10:00,48.98,48.99,48.97,48.97,15900.0,38.5633,38.5711,38.5554,38.5554,15900.0
2005-07-18 14:20:00,48.98,48.99,48.97,48.99,34000.0,38.5633,38.5711,38.5554,38.5711,34000.0
2005-07-18 14:30:00,48.99,49.02,48.96,48.96,76200.0,38.5711,38.5948,38.5475,38.5475,76200.0
2005-07-18 14:40:00,48.96,48.96,48.91,48.92,7000.0,38.5475,38.5475,38.5082,38.516,7000.0
2005-07-18 14:50:00,48.92,48.92,48.89,48.89,16800.0,38.516,38.516,38.4924,38.4924,16800.0
2005-07-18 15:00:00,48.9,48.9,48.89,48.89,30000.0,38.5003,38.5003,38.4924,38.4924,30000.0
2005-07-18 15:10:00,48.89,48.9,48.79,48.79,16200.0,38.4924,38.5003,38.4137,38.4137,16200.0
2005-07-18 15:20:00,48.79,48.82,48.75,48.75,19600.0,38.4137,38.4373,38.3822,38.3822,19600.0
2005-07-18 15:30:00,48.75,48.75,48.73,48.74,22400.0,38.3822,38.3822,38.3664,38.3743,22400.0
2005-07-18 15:40:00,48.73,48.74,48.73,48.73,25100.0,38.3664,38.3743,38.3664,38.3664,25100.0
2005-07-18 15:50:00,48.73,48.73,48.71,48.72,24800.0,38.3664,38.3664,38.3507,38.3586,24800.0
2005-07-19 09:30:00,48.86,48.88,48.8,48.87,27400.0,38.4688,38.4845,38.4216,38.4767,27400.0
2005-07-19 09:40:00,48.87,48.91,48.67,48.71,23800.0,38.4767,38.5082,38.3192,38.3507,23800.0
2005-07-19 09:50:00,48.71,48.81,48.69,48.8,27900.0,38.3507,38.4294,38.3349,38.4216,27900.0
2005-07-19 10:00:00,48.79,48.85,48.71,48.76,15800.0,38.4137,38.4609,38.3507,38.3901,15800.0
2005-07-19 10:10:00,48.76,48.77,48.68,48.68,22100.0,38.3901,38.3979,38.3271,38.3271,22100.0
2005-07-19 10:20:00,48.7,48.7,48.52,48.6,35000.0,38.3428,38.3428,38.2011,38.2641,35000.0
2005-07-19 10:30:00,48.62,48.69,48.5,48.5,49300.0,38.2798,38.3349,38.1854,38.1854,49300.0
2005-07-19 10:40:00,48.52,48.57,48.49,48.55,17100.0,38.2011,38.2405,38.1775,38.2247,17100.0
2005-07-19 10:50:00,48.55,48.62,48.54,48.61,18600.0,38.2247,38.2798,38.2168,38.272,18600.0
2005-07-19 11:00:00,48.61,48.63,48.54,48.54,19300.0,38.272,38.2877,38.2168,38.2168,19300.0
2005-07-19 11:10:00,48.55,48.56,48.49,48.49,23200.0,38.2247,38.2326,38.1775,38.1775,23200.0
2005-07-19 11:20:00,48.5,48.68,48.5,48.67,28900.0,38.1854,38.3271,38.1854,38.3192,28900.0
2005-07-19 11:30:00,48.68,48.7,48.65,48.68,34000.0,38.3271,38.3428,38.3035,38.3271,34000.0
2005-07-19 11:40:00,48.69,48.76,48.69,48.75,19300.0,38.3349,38.3901,38.3349,38.3822,19300.0
2005-07-19 11:50:00,48.75,48.79,48.73,48.78,10000.0,38.3822,38.4137,38.3664,38.4058,10000.0
2005-07-19 12:00:00,48.78,48.78,48.7,48.72,25000.0,38.4058,38.4058,38.3428,38.3586,25000.0
2005-07-19 12:10:00,48.75,48.8,48.75,48.78,23600.0,38.3822,38.4216,38.3822,38.4058,23600.0
2005-07-19 12:20:00,48.79,48.96,48.79,48.95,15600.0,38.4137,38.5475,38.4137,38.5397,15600.0
2005-07-19 12:30:00,48.94,48.94,48.83,48.84,13600.0,38.5318,38.5318,38.4452,38.453,13600.0
2005-07-19 12:40:00,48.84,48.89,48.84,48.86,12900.0,38.453,38.4924,38.453,38.4688,12900.0
2005-07-19 12:50:00,48.86,48.9,48.84,48.9,15100.0,38.4688,38.5003,38.453,38.5003,15100.0
2005-07-19 13:00:00,48.92,48.95,48.88,48.92,10600.0,38.516,38.5397,38.4845,38.516,10600.0
2005-07-19 13:10:00,48.92,49.0,48.9,48.93,12100.0,38.516,38.579,38.5003,38.5239,12100.0
2005-07-19 13:20:00,48.93,48.94,48.92,48.92,2500.0,38.5239,38.5318,38.516,38.516,2500.0
2005-07-19 13:30:00,48.94,48.99,48.94,48.99,6400.0,38.5318,38.5711,38.5318,38.5711,6400.0
2005-07-19 13:40:00,48.98,48.99,48.98,48.99,10700.0,38.5633,38.5711,38.5633,38.5711,10700.0
2005-07-19 13:50:00,48.99,48.99,48.96,48.99,34500.0,38.5711,38.5711,38.5475,38.5711,34500.0
2005-07-19 14:00:00,48.99,48.99,48.88,48.88,15500.0,38.5711,38.5711,38.4845,38.4845,15500.0
2005-07-19 14:10:00,48.89,48.95,48.88,48.95,20600.0,38.4924,38.5397,38.4845,38.5397,20600.0
2005-07-19 14:20:00,48.95,48.98,48.95,48.97,32100.0,38.5397,38.5633,38.5397,38.5554,32100.0
2005-07-19 14:30:00,48.98,49.04,48.98,49.03,145500.0,38.5633,38.6105,38.5633,38.6026,145500.0
2005-07-19 14:40:00,49.03,49.04,49.02,49.02,17900.0,38.6026,38.6105,38.5948,38.5948,17900.0
2005-07-19 14:50:00,49.02,49.05,49.01,49.05,16300.0,38.5948,38.6184,38.5869,38.6184,16300.0
2005-07-19 15:00:00,49.05,49.05,48.96,49.04,11800.0,38.6184,38.6184,38.5475,38.6105,11800.0
2005-07-19 15:10:00,49.04,49.09,49.0,49.0,11600.0,38.6105,38.6499,38.579,38.579,11600.0
2005-07-19 15:20:00,49.01,49.05,48.99,49.05,17800.0,38.5869,38.6184,38.5711,38.6184,17800.0
2005-07-19 15:30:00,49.04,49.07,49.04,49.06,20100.0,38.6105,38.6341,38.6105,38.6263,20100.0
2005-07-19 15:40:00,49.05,49.06,48.99,49.03,19300.0,38.6184,38.6263,38.5711,38.6026,19300.0
2005-07-19 15:50:00,49.03,49.09,48.99,49.0,27100.0,38.6026,38.6499,38.5711,38.579,27100.0
2005-07-20 09:30:00,48.93,48.94,48.9,48.9,22700.0,38.5239,38.5318,38.5003,38.5003,22700.0
2005-07-20 09:40:00,48.83,48.84,48.76,48.81,15800.0,38.4452,38.453,38.3901,38.4294,15800.0
2005-07-20 09:50:00,48.8,48.85,48.76,48.81,25700.0,38.4216,38.4609,38.3901,38.4294,25700.0
2005-07-20 10:00:00,48.81,48.81,48.75,48.79,12800.0,38.4294,38.4294,38.3822,38.4137,12800.0
2005-07-20 10:10:00,48.8,48.88,48.8,48.86,4700.0,38.4216,38.4845,38.4216,38.4688,4700.0
2005-07-20 10:20:00,48.87,48.9,48.86,48.87,13900.0,38.4767,38.5003,38.4688,38.4767,13900.0
2005-07-20 10:30:00,48.87,48.88,48.76,48.79,21200.0,38.4767,38.4845,38.3901,38.4137,21200.0
2005-07-20 10:40:00,48.78,48.79,48.75,48.75,9800.0,38.4058,38.4137,38.3822,38.3822,9800.0
2005-07-20 10:50:00,48.75,48.78,48.75,48.78,8900.0,38.3822,38.4058,38.3822,38.4058,8900.0
2005-07-20 11:00:00,48.78,48.78,48.7,48.7,12300.0,38.4058,38.4058,38.3428,38.3428,12300.0
2005-07-20 11:10:00,48.68,48.86,48.66,48.83,24500.0,38.3271,38.4688,38.3113,38.4452,24500.0
2005-07-20 11:20:00,48.85,48.85,48.85,48.85,100.0,38.4609,38.4609,38.4609,38.4609,100.0
2005-07-20 11:30:00,48.84,48.99,48.84,48.98,9000.0,38.453,38.5711,38.453,38.5633,9000.0
2005-07-20 11:40:00,48.99,49.05,48.99,49.02,17600.0,38.5711,38.6184,38.5711,38.5948,17600.0
2005-07-20 11:50:00,49.02,49.06,49.02,49.03,24800.0,38.5948,38.6263,38.5948,38.6026,24800.0
2005-07-20 12:00:00,49.03,49.03,48.99,48.99,16500.0,38.6026,38.6026,38.5711,38.5711,16500.0
2005-07-20 12:10:00,48.98,49.0,48.98,48.99,10300.0,38.5633,38.579,38.5633,38.5711,10300.0
2005-07-20 12:20:00,48.99,49.07,48.99,49.07,10600.0,38.5711,38.6341,38.5711,38.6341,10600.0
2005-07-20 12:30:00,49.07,49.14,49.07,49.13,14500.0,38.6341,38.6892,38.6341,38.6814,14500.0
2005-07-20 12:40:00,49.14,49.16,49.14,49.14,17900.0,38.6892,38.705,38.6892,38.6892,17900.0
2005-07-20 12:50:00,49.14,49.14,49.09,49.09,14300.0,38.6892,38.6892,38.6499,38.6499,14300.0
2005-07-20 13:00:00,49.1,49.12,49.09,49.11,18500.0,38.6577,38.6735,38.6499,38.6656,18500.0
2005-07-20 13:10:00,49.11,49.19,49.11,49.19,22000.0,38.6656,38.7286,38.6656,38.7286,22000.0
2005-07-20 13:20:00,49.19,49.26,49.19,49.24,15000.0,38.7286,38.7837,38.7286,38.768,15000.0
2005-07-20 13:30:00,49.24,49.29,49.24,49.29,15200.0,38.768,38.8073,38.768,38.8073,15200.0
2005-07-20 13:40:00,49.28,49.28,49.26,49.26,4200.0,38.7995,38.7995,38.7837,38.7837,4200.0
2005-07-20 13:50:00,49.26,49.27,49.26,49.26,11000.0,38.7837,38.7916,38.7837,38.7837,11000.0
2005-07-20 14:00:00,49.27,49.29,49.27,49.28,6000.0,38.7916,38.8073,38.7916,38.7995,6000.0
2005-07-20 14:10:00,49.28,49.28,49.17,49.18,11800.0,38.7995,38.7995,38.7129,38.7207,11800.0
2005-07-20 14:20:00,49.16,49.17,49.11,49.15,12200.0,38.705,38.7129,38.6656,38.6971,12200.0
2005-07-20 14:30:00,49.17,49.26,49.17,49.26,6100.0,38.7129,38.7837,38.7129,38.7837,6100.0
2005-07-20 14:40:00,49.26,49.26,49.23,49.23,6700.0,38.7837,38.7837,38.7601,38.7601,6700.0
2005-07-20 14:50:00,49.23,49.23,49.12,49.13,84600.0,38.7601,38.7601,38.6735,38.6814,84600.0
2005-07-20 15:00:00,49.13,49.13,49.11,49.12,8900.0,38.6814,38.6814,38.6656,38.6735,8900.0
2005-07-20 15:10:00,49.12,49.16,49.11,49.11,15400.0,38.6735,38.705,38.6656,38.6656,15400.0
2005-07-20 15:20:00,49.11,49.11,49.06,49.07,11600.0,38.6656,38.6656,38.6263,38.6341,11600.0
2005-07-20 15:30:00,49.07,49.12,49.07,49.09,14000.0,38.6341,38.6735,38.6341,38.6499,14000.0
2005-07-20 15:40:00,49.1,49.17,49.03,49.04,32900.0,38.6577,38.7129,38.6026,38.6105,32900.0
2005-07-20 15:50:00,49.04,49.06,48.97,49.01,67200.0,38.6105,38.6263,38.5554,38.5869,67200.0
2005-07-21 09:30:00,49.17,49.17,49.02,49.02,19600.0,38.7129,38.7129,38.5948,38.5948,19600.0
2005-07-21 09:40:00,49.07,49.19,49.07,49.13,15100.0,38.6341,38.7286,38.6341,38.6814,15100.0
2005-07-21 09:50:00,49.12,49.15,49.03,49.03,15900.0,38.6735,38.6971,38.6026,38.6026,15900.0
2005-07-21 10:00:00,49.03,49.09,48.99,48.99,14700.0,38.6026,38.6499,38.5711,38.5711,14700.0
2005-07-21 10:10:00,48.99,49.0,48.93,48.93,7400.0,38.5711,38.579,38.5239,38.5239,7400.0
2005-07-21 10:20:00,48.93,48.94,48.91,48.92,170200.0,38.5239,38.5318,38.5082,38.516,170200.0
2005-07-21 10:30:00,48.91,48.92,48.83,48.83,19500.0,38.5082,38.516,38.4452,38.4452,19500.0
2005-07-21 10:40:00,48.84,48.85,48.77,48.77,9700.0,38.453,38.4609,38.3979,38.3979,9700.0
2005-07-21 10:50:00,48.77,48.78,48.71,48.73,9500.0,38.3979,38.4058,38.3507,38.3664,9500.0
2005-07-21 11:00:00,48.72,48.82,48.72,48.8,19700.0,38.3586,38.4373,38.3586,38.4216,19700.0
2005-07-21 11:10:00,48.81,48.9,48.81,48.81,8800.0,38.4294,38.5003,38.4294,38.4294,8800.0
2005-07-21 11:20:00,48.83,48.84,48.82,48.83,3200.0,38.4452,38.453,38.4373,38.4452,3200.0
2005-07-21 11:30:00,48.82,48.86,48.78,48.78,11300.0,38.4373,38.4688,38.4058,38.4058,11300.0
2005-07-21 11:40:00,48.77,48.81,48.77,48.8,10700.0,38.3979,38.4294,38.3979,38.4216,10700.0
2005-07-21 11:50:00,48.84,48.95,48.82,48.89,19100.0,38.453,38.5397,38.4373,38.4924,19100.0
2005-07-21 12:00:00,48.88,48.88,48.83,48.83,7300.0,38.4845,38.4845,38.4452,38.4452,7300.0
2005-07-21 12:10:00,48.84,48.86,48.82,48.84,17000.0,38.453,38.4688,38.4373,38.453,17000.0
2005-07-21 12:20:00,48.86,48.88,48.86,48.88,6400.0,38.4688,38.4845,38.4688,38.4845,6400.0
2005-07-21 12:30:00,48.9,49.03,48.9,49.01,22900.0,38.5003,38.6026,38.5003,38.5869,22900.0
2005-07-21 12:40:00,49.01,49.01,48.93,48.99,23600.0,38.5869,38.5869,38.5239,38.5711,23600.0
2005-07-21 12:50:00,49.0,49.0,48.89,48.9,16400.0,38.579,38.579,38.4924,38.5003,16400.0
2005-07-21 13:00:00,48.9,48.99,48.9,48.99,6700.0,38.5003,38.5711,38.5003,38.5711,6700.0
2005-07-21 13:10:00,48.99,49.0,48.99,48.99,6300.0,38.5711,38.579,38.5711,38.5711,6300.0
2005-07-21 13:20:00,48.99,48.99,48.94,48.94,9300.0,38.5711,38.5711,38.5318,38.5318,9300.0
2005-07-21 13:30:00,48.94,48.95,48.92,48.94,14000.0,38.5318,38.5397,38.516,38.5318,14000.0
2005-07-21 13:40:00,48.94,48.95,48.93,48.94,6100.0,38.5318,38.5397,38.5239,38.5318,6100.0
2005-07-21 13:50:00,48.93,48.94,48.92,48.92,13500.0,38.5239,38.5318,38.516,38.516,13500.0
2005-07-21 14:00:00,48.93,48.93,48.86,48.88,6400.0,38.5239,38.5239,38.4688,38.4845,6400.0
2005-07-21 14:10:00,48.88,48.93,48.88,48.93,17600.0,38.4845,38.5239,38.4845,38.5239,17600.0
2005-07-21 14:20:00,48.94,49.03,48.94,48.99,18400.0,38.5318,38.6026,38.5318,38.5711,18400.0
2005-07-21 14:30:00,48.98,49.0,48.95,49.0,11400.0,38.5633,38.579,38.5397,38.579,11400.0
2005-07-21 14:40:00,49.0,49.04,49.0,49.02,13800.0,38.579,38.6105,38.579,38.5948,13800.0
2005-07-21 14:50:00,49.02,49.03,48.93,48.93,8000.0,38.5948,38.6026,38.5239,38.5239,8000.0
2005-07-21 15:00:00,48.95,49.0,48.95,48.99,8800.0,38.5397,38.579,38.5397,38.5711,8800.0
2005-07-21 15:10:00,48.99,49.09,48.98,49.03,18900.0,38.5711,38.6499,38.5633,38.6026,18900.0
2005-07-21 15:20:00,49.03,49.03,49.0,49.0,11300.0,38.6026,38.6026,38.579,38.579,11300.0
2005-07-21 15:30:00,49.01,49.01,48.99,48.99,7400.0,38.5869,38.5869,38.5711,38.5711,7400.0
2005-07-21 15:40:00,48.99,48.99,48.88,48.89,12300.0,38.5711,38.5711,38.4845,38.4924,12300.0
2005-07-21 15:50:00,48.89,48.9,48.75,48.77,27700.0,38.4924,38.5003,38.3822,38.3979,27700.0
2005-07-22 09:30:00,48.78,48.8,48.78,48.8,14800.0,38.4058,38.4216,38.4058,38.4216,14800.0
2005-07-22 09:40:00,48.8,48.89,48.78,48.79,30200.0,38.4216,38.4924,38.4058,38.4137,30200.0
2005-07-22 09:50:00,48.79,48.8,48.7,48.73,13700.0,38.4137,38.4216,38.3428,38.3664,13700.0
2005-07-22 10:00:00,48.74,48.74,48.65,48.65,9100.0,38.3743,38.3743,38.3035,38.3035,9100.0
2005-07-22 10:10:00,48.65,48.65,48.58,48.61,7500.0,38.3035,38.3035,38.2483,38.272,7500.0
2005-07-22 10:20:00,48.61,48.62,48.6,48.61,9400.0,38.272,38.2798,38.2641,38.272,9400.0
2005-07-22 10:30:00,48.6,48.62,48.56,48.62,12000.0,38.2641,38.2798,38.2326,38.2798,12000.0
2005-07-22 10:40:00,48.62,48.63,48.61,48.61,6400.0,38.2798,38.2877,38.272,38.272,6400.0
2005-07-22 10:50:00,48.56,48.58,48.53,48.56,18400.0,38.2326,38.2483,38.209,38.2326,18400.0
2005-07-22 11:00:00,48.56,48.61,48.56,48.6,2500.0,38.2326,38.272,38.2326,38.2641,2500.0
2005-07-22 11:10:00,48.6,48.62,48.59,48.6,4700.0,38.2641,38.2798,38.2562,38.2641,4700.0
2005-07-22 11:20:00,48.59,48.59,48.42,48.42,4700.0,38.2562,38.2562,38.1224,38.1224,4700.0
2005-07-22 11:30:00,48.42,48.42,48.34,48.36,7900.0,38.1224,38.1224,38.0594,38.0751,7900.0
2005-07-22 11:40:00,48.36,48.42,48.36,48.38,12800.0,38.0751,38.1224,38.0751,38.0909,12800.0
2005-07-22 11:50:00,48.39,48.47,48.39,48.47,23000.0,38.0987,38.1617,38.0987,38.1617,23000.0
2005-07-22 12:00:00,48.45,48.46,48.41,48.44,4000.0,38.146,38.1539,38.1145,38.1381,4000.0
2005-07-22 12:10:00,48.44,48.44,48.41,48.41,2000.0,38.1381,38.1381,38.1145,38.1145,2000.0
2005-07-22 12:20:00,48.38,48.4,48.36,48.38,5200.0,38.0909,38.1066,38.0751,38.0909,5200.0
2005-07-22 12:30:00,48.36,48.36,48.34,48.35,9800.0,38.0751,38.0751,38.0594,38.0673,9800.0
2005-07-22 12:40:00,48.34,48.34,48.3,48.33,11300.0,38.0594,38.0594,38.0279,38.0515,11300.0
2005-07-22 12:50:00,48.33,48.33,48.26,48.26,12500.0,38.0515,38.0515,37.9964,37.9964,12500.0
2005-07-22 13:00:00,48.26,48.32,48.23,48.24,7800.0,37.9964,38.0436,37.9728,37.9806,7800.0
2005-07-22 13:10:00,48.23,48.24,48.21,48.23,10100.0,37.9728,37.9806,37.957,37.9728,10100.0
2005-07-22 13:20:00,48.22,48.23,48.2,48.2,7000.0,37.9649,37.9728,37.9492,37.9492,7000.0
2005-07-22 13:30:00,48.2,48.21,48.18,48.21,16300.0,37.9492,37.957,37.9334,37.957,16300.0
2005-07-22 13:40:00,48.22,48.24,48.18,48.19,9900.0,37.9649,37.9806,37.9334,37.9413,9900.0
2005-07-22 13:50:00,48.19,48.22,48.17,48.19,12700.0,37.9413,37.9649,37.9255,37.9413,12700.0
2005-07-22 14:00:00,48.18,48.2,48.14,48.19,22400.0,37.9334,37.9492,37.9019,37.9413,22400.0
2005-07-22 14:10:00,48.19,48.25,48.17,48.25,7400.0,37.9413,37.9885,37.9255,37.9885,7400.0
2005-07-22 14:20:00,48.2,48.2,48.15,48.15,8300.0,37.9492,37.9492,37.9098,37.9098,8300.0
2005-07-22 14:30:00,48.15,48.19,48.12,48.19,16600.0,37.9098,37.9413,37.8862,37.9413,16600.0
2005-07-22 14:40:00,48.21,48.31,48.21,48.31,12300.0,37.957,38.0358,37.957,38.0358,12300.0
2005-07-22 14:50:00,48.31,48.4,48.31,48.4,10500.0,38.0358,38.1066,38.0358,38.1066,10500.0
2005-07-22 15:00:00,48.37,48.39,48.32,48.32,11500.0,38.083,38.0987,38.0436,38.0436,11500.0
2005-07-22 15:10:00,48.32,48.47,48.31,48.46,20700.0,38.0436,38.1617,38.0358,38.1539,20700.0
2005-07-22 15:20:00,48.46,48.49,48.45,48.49,11600.0,38.1539,38.1775,38.146,38.1775,11600.0
2005-07-22 15:30:00,48.49,48.5,48.41,48.43,23100.0,38.1775,38.1854,38.1145,38.1302,23100.0
2005-07-22 15:40:00,48.44,48.47,48.43,48.45,16900.0,38.1381,38.1617,38.1302,38.146,16900.0
2005-07-22 15:50:00,48.44,48.46,48.41,48.46,22900.0,38.1381,38.1539,38.1145,38.1539,22900.0
2005-07-25 09:30:00,48.53,48.8,48.06,48.12,92600.0,38.209,38.4216,37.8389,37.8862,92600.0
2005-07-25 09:40:00,48.12,48.25,48.12,48.25,36900.0,37.8862,37.9885,37.8862,37.9885,36900.0
2005-07-25 09:50:00,48.24,48.27,48.2,48.22,24100.0,37.9806,38.0043,37.9492,37.9649,24100.0
2005-07-25 10:00:00,48.21,48.23,48.06,48.07,46100.0,37.957,37.9728,37.8389,37.8468,46100.0
2005-07-25 10:10:00,48.07,48.13,48.04,48.09,25800.0,37.8468,37.894,37.8232,37.8625,25800.0
2005-07-25 10:20:00,48.09,48.11,48.04,48.05,34500.0,37.8625,37.8783,37.8232,37.8311,34500.0
2005-07-25 10:30:00,48.05,48.1,48.01,48.07,29500.0,37.8311,37.8704,37.7996,37.8468,29500.0
2005-07-25 10:40:00,48.02,48.17,48.0,48.17,43600.0,37.8074,37.9255,37.7917,37.9255,43600.0
2005-07-25 10:50:00,48.18,48.28,48.18,48.28,10400.0,37.9334,38.0121,37.9334,38.0121,10400.0
2005-07-25 11:00:00,48.28,48.29,48.25,48.29,7100.0,38.0121,38.02,37.9885,38.02,7100.0
2005-07-25 11:10:00,48.25,48.26,48.12,48.12,21700.0,37.9885,37.9964,37.8862,37.8862,21700.0
2005-07-25 11:20:00,48.11,48.12,48.05,48.1,17000.0,37.8783,37.8862,37.8311,37.8704,17000.0
2005-07-25 11:30:00,48.1,48.23,48.1,48.15,17700.0,37.8704,37.9728,37.8704,37.9098,17700.0
2005-07-25 11:40:00,48.15,48.2,48.14,48.2,8000.0,37.9098,37.9492,37.9019,37.9492,8000.0
2005-07-25 11:50:00,48.17,48.2,48.16,48.19,15000.0,37.9255,37.9492,37.9177,37.9413,15000.0
2005-07-25 12:00:00,48.2,48.22,48.16,48.17,22900.0,37.9492,37.9649,37.9177,37.9255,22900.0
2005-07-25 12:10:00,48.17,48.17,48.16,48.17,5500.0,37.9255,37.9255,37.9177,37.9255,5500.0
2005-07-25 12:20:00,48.17,48.17,48.08,48.09,9200.0,37.9255,37.9255,37.8547,37.8625,9200.0
2005-07-25 12:30:00,48.09,48.2,48.09,48.14,11000.0,37.8625,37.9492,37.8625,37.9019,11000.0
2005-07-25 12:40:00,48.15,48.19,48.14,48.15,14000.0,37.9098,37.9413,37.9019,37.9098,14000.0
2005-07-25 12:50:00,48.16,48.18,48.08,48.08,12200.0,37.9177,37.9334,37.8547,37.8547,12200.0
2005-07-25 13:00:00,48.08,48.13,48.08,48.13,9400.0,37.8547,37.894,37.8547,37.894,9400.0
2005-07-25 13:10:00,48.13,48.14,48.1,48.12,15600.0,37.894,37.9019,37.8704,37.8862,15600.0
2005-07-25 13:20:00,48.12,48.13,48.08,48.12,38900.0,37.8862,37.894,37.8547,37.8862,38900.0
2005-07-25 13:30:00,48.12,48.13,48.08,48.08,26100.0,37.8862,37.894,37.8547,37.8547,26100.0
2005-07-25 13:40:00,48.07,48.13,48.05,48.12,13500.0,37.8468,37.894,37.8311,37.8862,13500.0
2005-07-25 13:50:00,48.12,48.12,48.05,48.05,4100.0,37.8862,37.8862,37.8311,37.8311,4100.0
2005-07-25 14:00:00,48.05,48.11,48.05,48.07,21900.0,37.8311,37.8783,37.8311,37.8468,21900.0
2005-07-25 14:10:00,48.09,48.1,48.07,48.1,10600.0,37.8625,37.8704,37.8468,37.8704,10600.0
2005-07-25 14:20:00,48.1,48.1,48.08,48.08,24600.0,37.8704,37.8704,37.8547,37.8547,24600.0
2005-07-25 14:30:00,48.08,48.09,48.06,48.07,14600.0,37.8547,37.8625,37.8389,37.8468,14600.0
2005-07-25 14:40:00,48.07,48.14,48.06,48.13,12600.0,37.8468,37.9019,37.8389,37.894,12600.0
2005-07-25 14:50:00,48.14,48.14,48.11,48.12,17000.0,37.9019,37.9019,37.8783,37.8862,17000.0
2005-07-25 15:00:00,48.09,48.1,48.06,48.07,13200.0,37.8625,37.8704,37.8389,37.8468,13200.0
2005-07-25 15:10:00,48.06,48.09,48.04,48.05,31100.0,37.8389,37.8625,37.8232,37.8311,31100.0
2005-07-25 15:20:00,48.05,48.06,47.96,48.0,31200.0,37.8311,37.8389,37.7602,37.7917,31200.0
2005-07-25 15:30:00,47.99,48.04,47.99,48.04,9500.0,37.7838,37.8232,37.7838,37.8232,9500.0
2005-07-25 15:40:00,48.04,48.1,48.03,48.09,25300.0,37.8232,37.8704,37.8153,37.8625,25300.0
2005-07-25 15:50:00,48.09,48.17,48.07,48.17,52400.0,37.8625,37.9255,37.8468,37.9255,52400.0
2005-07-26 09:30:00,48.25,48.29,48.19,48.19,13400.0,37.9885,38.02,37.9413,37.9413,13400.0
2005-07-26 09:40:00,48.19,48.22,48.07,48.15,19200.0,37.9413,37.9649,37.8468,37.9098,19200.0
2005-07-26 09:50:00,48.14,48.2,48.05,48.08,23600.0,37.9019,37.9492,37.8311,37.8547,23600.0
2005-07-26 10:00:00,48.08,48.11,47.92,47.93,14300.0,37.8547,37.8783,37.7287,37.7366,14300.0
2005-07-26 10:10:00,47.92,48.06,47.92,47.98,35900.0,37.7287,37.8389,37.7287,37.7759,35900.0
2005-07-26 10:20:00,47.98,47.99,47.94,47.99,10600.0,37.7759,37.7838,37.7445,37.7838,10600.0
2005-07-26 10:30:00,47.98,47.98,47.94,47.95,5300.0,37.7759,37.7759,37.7445,37.7523,5300.0
2005-07-26 10:40:00,47.95,47.95,47.92,47.93,8500.0,37.7523,37.7523,37.7287,37.7366,8500.0
2005-07-26 10:50:00,47.93,47.93,47.91,47.93,14100.0,37.7366,37.7366,37.7208,37.7366,14100.0
2005-07-26 11:00:00,47.92,47.93,47.62,47.86,19900.0,37.7287,37.7366,37.4925,37.6815,19900.0
2005-07-26 11:10:00,47.84,47.84,47.73,47.78,50700.0,37.6657,37.6657,37.5791,37.6185,50700.0
2005-07-26 11:20:00,47.77,47.88,47.77,47.82,17500.0,37.6106,37.6972,37.6106,37.65,17500.0
2005-07-26 11:30:00,47.8,47.84,47.77,47.82,3400.0,37.6342,37.6657,37.6106,37.65,3400.0
2005-07-26 11:40:00,47.82,47.88,47.79,47.81,5700.0,37.65,37.6972,37.6264,37.6421,5700.0
2005-07-26 11:50:00,47.8,47.89,47.79,47.89,3400.0,37.6342,37.7051,37.6264,37.7051,3400.0
2005-07-26 12:00:00,47.88,47.9,47.82,47.82,12300.0,37.6972,37.713,37.65,37.65,12300.0
2005-07-26 12:10:00,47.83,47.86,47.8,47.8,7100.0,37.6578,37.6815,37.6342,37.6342,7100.0
2005-07-26 12:20:00,47.81,47.86,47.81,47.85,2300.0,37.6421,37.6815,37.6421,37.6736,2300.0
2005-07-26 12:30:00,47.82,47.86,47.82,47.85,4900.0,37.65,37.6815,37.65,37.6736,4900.0
2005-07-26 12:40:00,47.85,47.87,47.83,47.87,5600.0,37.6736,37.6893,37.6578,37.6893,5600.0
2005-07-26 12:50:00,47.89,47.9,47.84,47.9,6200.0,37.7051,37.713,37.6657,37.713,6200.0
2005-07-26 13:00:00,47.9,47.9,47.85,47.9,4100.0,37.713,37.713,37.6736,37.713,4100.0
2005-07-26 13:10:00,47.89,47.96,47.87,47.96,5600.0,37.7051,37.7602,37.6893,37.7602,5600.0
2005-07-26 13:20:00,47.95,47.97,47.93,47.93,2000.0,37.7523,37.7681,37.7366,37.7366,2000.0
2005-07-26 13:30:00,47.94,47.96,47.89,47.9,8800.0,37.7445,37.7602,37.7051,37.713,8800.0
2005-07-26 13:40:00,47.9,48.0,47.87,47.93,22400.0,37.713,37.7917,37.6893,37.7366,22400.0
2005-07-26 13:50:00,47.93,48.02,47.92,47.95,23400.0,37.7366,37.8074,37.7287,37.7523,23400.0
2005-07-26 14:00:00,47.96,47.98,47.9,47.95,8500.0,37.7602,37.7759,37.713,37.7523,8500.0
2005-07-26 14:10:00,47.95,47.97,47.92,47.96,7100.0,37.7523,37.7681,37.7287,37.7602,7100.0
2005-07-26 14:20:00,47.97,48.0,47.96,47.98,6100.0,37.7681,37.7917,37.7602,37.7759,6100.0
2005-07-26 14:30:00,47.97,47.98,47.87,47.88,14100.0,37.7681,37.7759,37.6893,37.6972,14100.0
2005-07-26 14:40:00,47.88,47.88,47.79,47.83,28400.0,37.6972,37.6972,37.6264,37.6578,28400.0
2005-07-26 14:50:00,47.86,47.93,47.75,47.75,43800.0,37.6815,37.7366,37.5949,37.5949,43800.0
2005-07-26 15:00:00,47.75,47.79,47.72,47.75,14600.0,37.5949,37.6264,37.5712,37.5949,14600.0
2005-07-26 15:10:00,47.75,47.75,47.65,47.74,19600.0,37.5949,37.5949,37.5161,37.587,19600.0
2005-07-26 15:20:00,47.73,47.73,47.62,47.7,47800.0,37.5791,37.5791,37.4925,37.5555,47800.0
2005-07-26 15:30:00,47.7,47.76,47.64,47.76,98700.0,37.5555,37.6027,37.5083,37.6027,98700.0
2005-07-26 15:40:00,47.76,47.83,47.76,47.79,47400.0,37.6027,37.6578,37.6027,37.6264,47400.0
2005-07-26 15:50:00,47.79,47.79,47.62,47.62,47600.0,37.6264,37.6264,37.4925,37.4925,47600.0
2005-07-27 09:30:00,47.92,47.95,46.81,46.9,187100.0,37.7287,37.7523,36.8548,36.9256,187100.0
2005-07-27 09:40:00,46.9,47.04,46.82,46.83,296900.0,36.9256,37.0359,36.8626,36.8705,296900.0
2005-07-27 09:50:00,46.83,46.95,46.56,46.56,105900.0,36.8705,36.965,36.6579,36.6579,105900.0
2005-07-27 10:00:00,46.56,46.74,46.5,46.52,121300.0,36.6579,36.7997,36.6107,36.6264,121300.0
2005-07-27 10:10:00,46.52,46.66,46.52,46.64,53700.0,36.6264,36.7367,36.6264,36.7209,53700.0
2005-07-27 10:20:00,46.7,46.89,46.64,46.79,107200.0,36.7682,36.9178,36.7209,36.839,107200.0
2005-07-27 10:30:00,46.81,46.81,46.5,46.57,174100.0,36.8548,36.8548,36.6107,36.6658,174100.0
2005-07-27 10:40:00,46.55,46.6,46.23,46.25,152800.0,36.6501,36.6894,36.3981,36.4139,152800.0
2005-07-27 10:50:00,46.24,46.3,46.15,46.27,168200.0,36.406,36.4532,36.3351,36.4296,168200.0
2005-07-27 11:00:00,46.3,46.44,46.3,46.44,95600.0,36.4532,36.5635,36.4532,36.5635,95600.0
2005-07-27 11:10:00,46.43,46.43,46.19,46.3,75300.0,36.5556,36.5556,36.3666,36.4532,75300.0
2005-07-27 11:20:00,46.31,46.39,46.0,46.07,82200.0,36.4611,36.5241,36.217,36.2721,82200.0
2005-07-27 11:30:00,46.07,46.18,45.98,46.14,108100.0,36.2721,36.3588,36.2013,36.3273,108100.0
2005-07-27 11:40:00,46.12,46.25,46.12,46.13,82400.0,36.3115,36.4139,36.3115,36.3194,82400.0
2005-07-27 11:50:00,46.13,46.17,46.1,46.12,155500.0,36.3194,36.3509,36.2958,36.3115,155500.0
2005-07-27 12:00:00,46.12,46.21,45.99,46.21,65500.0,36.3115,36.3824,36.2092,36.3824,65500.0
2005-07-27 12:10:00,46.23,46.45,46.23,46.38,54700.0,36.3981,36.5713,36.3981,36.5162,54700.0
2005-07-27 12:20:00,46.38,46.38,46.0,46.2,33600.0,36.5162,36.5162,36.217,36.3745,33600.0
2005-07-27 12:30:00,46.22,46.38,46.14,46.34,52700.0,36.3902,36.5162,36.3273,36.4847,52700.0
2005-07-27 12:40:00,46.33,46.34,46.02,46.17,35400.0,36.4769,36.4847,36.2328,36.3509,35400.0
2005-07-27 12:50:00,46.17,46.24,46.16,46.19,19800.0,36.3509,36.406,36.343,36.3666,19800.0
2005-07-27 13:00:00,46.21,46.21,46.09,46.15,57900.0,36.3824,36.3824,36.2879,36.3351,57900.0
2005-07-27 13:10:00,46.14,46.21,46.14,46.21,15400.0,36.3273,36.3824,36.3273,36.3824,15400.0
2005-07-27 13:20:00,46.22,46.22,46.16,46.18,22900.0,36.3902,36.3902,36.343,36.3588,22900.0
2005-07-27 13:30:00,46.17,46.19,46.17,46.19,34800.0,36.3509,36.3666,36.3509,36.3666,34800.0
2005-07-27 13:40:00,46.19,46.19,46.18,46.19,64000.0,36.3666,36.3666,36.3588,36.3666,64000.0
2005-07-27 13:50:00,46.19,46.2,46.16,46.18,73900.0,36.3666,36.3745,36.343,36.3588,73900.0
2005-07-27 14:00:00,46.18,46.18,46.13,46.13,94300.0,36.3588,36.3588,36.3194,36.3194,94300.0
2005-07-27 14:10:00,46.12,46.15,46.11,46.14,42600.0,36.3115,36.3351,36.3036,36.3273,42600.0
2005-07-27 14:20:00,46.14,46.15,46.09,46.09,29900.0,36.3273,36.3351,36.2879,36.2879,29900.0
2005-07-27 14:30:00,46.09,46.17,46.08,46.16,45800.0,36.2879,36.3509,36.28,36.343,45800.0
2005-07-27 14:40:00,46.16,46.18,46.03,46.03,24800.0,36.343,36.3588,36.2407,36.2407,24800.0
2005-07-27 14:50:00,46.02,46.09,46.02,46.09,34500.0,36.2328,36.2879,36.2328,36.2879,34500.0
2005-07-27 15:00:00,46.1,46.12,46.06,46.11,89800.0,36.2958,36.3115,36.2643,36.3036,89800.0
2005-07-27 15:10:00,46.1,46.15,46.08,46.1,89500.0,36.2958,36.3351,36.28,36.2958,89500.0
2005-07-27 15:20:00,46.1,46.1,46.08,46.09,38200.0,36.2958,36.2958,36.28,36.2879,38200.0
2005-07-27 15:30:00,46.09,46.09,46.0,46.0,102900.0,36.2879,36.2879,36.217,36.217,102900.0
2005-07-27 15:40:00,46.01,46.01,45.92,45.92,135900.0,36.2249,36.2249,36.1541,36.1541,135900.0
2005-07-27 15:50:00,45.91,46.0,45.54,45.64,200000.0,36.1462,36.217,35.8549,35.9336,200000.0
2005-07-28 09:30:00,46.16,46.19,45.81,45.81,74100.0,36.343,36.3666,36.0674,36.0674,74100.0
2005-07-28 09:40:00,45.8,45.91,45.75,45.82,40200.0,36.0596,36.1462,36.0202,36.0753,40200.0
2005-07-28 09:50:00,45.82,45.85,45.74,45.77,52600.0,36.0753,36.0989,36.0123,36.036,52600.0
2005-07-28 10:00:00,45.77,45.81,45.63,45.63,30200.0,36.036,36.0674,35.9257,35.9257,30200.0
2005-07-28 10:10:00,45.63,45.74,45.53,45.53,36500.0,35.9257,36.0123,35.847,35.847,36500.0
2005-07-28 10:20:00,45.53,45.54,45.23,45.4,88800.0,35.847,35.8549,35.6108,35.7446,88800.0
2005-07-28 10:30:00,45.39,45.5,45.3,45.42,92800.0,35.7368,35.8234,35.6659,35.7604,92800.0
2005-07-28 10:40:00,45.42,45.45,45.33,45.34,38500.0,35.7604,35.784,35.6895,35.6974,38500.0
2005-07-28 10:50:00,45.34,45.34,45.12,45.23,65400.0,35.6974,35.6974,35.5242,35.6108,65400.0
2005-07-28 11:00:00,45.24,45.24,45.14,45.15,73200.0,35.6187,35.6187,35.5399,35.5478,73200.0
2005-07-28 11:10:00,45.16,45.3,45.16,45.2,33300.0,35.5557,35.6659,35.5557,35.5872,33300.0
2005-07-28 11:20:00,45.21,45.25,45.18,45.19,16700.0,35.595,35.6265,35.5714,35.5793,16700.0
2005-07-28 11:30:00,45.18,45.34,45.18,45.27,22600.0,35.5714,35.6974,35.5714,35.6423,22600.0
2005-07-28 11:40:00,45.27,45.4,45.25,45.33,35700.0,35.6423,35.7446,35.6265,35.6895,35700.0
2005-07-28 11:50:00,45.33,45.33,45.26,45.3,6600.0,35.6895,35.6895,35.6344,35.6659,6600.0
2005-07-28 12:00:00,45.29,45.34,45.29,45.3,9700.0,35.658,35.6974,35.658,35.6659,9700.0
2005-07-28 12:10:00,45.3,45.36,45.28,45.32,20200.0,35.6659,35.7131,35.6502,35.6817,20200.0
2005-07-28 12:20:00,45.32,45.32,45.23,45.24,18100.0,35.6817,35.6817,35.6108,35.6187,18100.0
2005-07-28 12:30:00,45.24,45.28,45.23,45.25,14200.0,35.6187,35.6502,35.6108,35.6265,14200.0
2005-07-28 12:40:00,45.25,45.26,45.23,45.26,15700.0,35.6265,35.6344,35.6108,35.6344,15700.0
2005-07-28 12:50:00,45.26,45.28,45.2,45.28,130000.0,35.6344,35.6502,35.5872,35.6502,130000.0
2005-07-28 13:00:00,45.27,45.28,45.16,45.22,21200.0,35.6423,35.6502,35.5557,35.6029,21200.0
2005-07-28 13:10:00,45.22,45.23,45.12,45.23,41000.0,35.6029,35.6108,35.5242,35.6108,41000.0
2005-07-28 13:20:00,45.26,45.33,45.21,45.31,12300.0,35.6344,35.6895,35.595,35.6738,12300.0
2005-07-28 13:30:00,45.31,45.31,45.26,45.29,32500.0,35.6738,35.6738,35.6344,35.658,32500.0
2005-07-28 13:40:00,45.29,45.3,45.24,45.25,24400.0,35.658,35.6659,35.6187,35.6265,24400.0
2005-07-28 13:50:00,45.26,45.33,45.25,45.3,34500.0,35.6344,35.6895,35.6265,35.6659,34500.0
2005-07-28 14:00:00,45.3,45.31,45.29,45.3,18600.0,35.6659,35.6738,35.658,35.6659,18600.0
2005-07-28 14:10:00,45.3,45.32,45.26,45.26,29400.0,35.6659,35.6817,35.6344,35.6344,29400.0
2005-07-28 14:20:00,45.25,45.25,45.2,45.21,35300.0,35.6265,35.6265,35.5872,35.595,35300.0
2005-07-28 14:30:00,45.2,45.28,45.2,45.28,48900.0,35.5872,35.6502,35.5872,35.6502,48900.0
2005-07-28 14:40:00,45.28,45.29,45.27,45.28,10900.0,35.6502,35.658,35.6423,35.6502,10900.0
2005-07-28 14:50:00,45.27,45.4,45.26,45.35,40400.0,35.6423,35.7446,35.6344,35.7053,40400.0
2005-07-28 15:00:00,45.35,45.79,45.35,45.47,52100.0,35.7053,36.0517,35.7053,35.7998,52100.0
2005-07-28 15:10:00,45.47,45.6,45.47,45.5,19700.0,35.7998,35.9021,35.7998,35.8234,19700.0
2005-07-28 15:20:00,45.5,45.54,45.49,45.51,36500.0,35.8234,35.8549,35.8155,35.8312,36500.0
2005-07-28 15:30:00,45.52,45.55,45.5,45.54,42300.0,35.8391,35.8627,35.8234,35.8549,42300.0
2005-07-28 15:40:00,45.54,45.57,45.38,45.38,154100.0,35.8549,35.8785,35.7289,35.7289,154100.0
2005-07-28 15:50:00,45.38,45.5,45.35,45.4,248500.0,35.7289,35.8234,35.7053,35.7446,248500.0
2005-07-29 09:30:00,45.5,45.69,45.43,45.43,191600.0,35.8234,35.973,35.7683,35.7683,191600.0
2005-07-29 09:40:00,45.43,45.57,45.42,45.49,106900.0,35.7683,35.8785,35.7604,35.8155,106900.0
2005-07-29 09:50:00,45.49,45.58,45.49,45.56,24300.0,35.8155,35.8864,35.8155,35.8706,24300.0
2005-07-29 10:00:00,45.56,45.65,45.51,45.63,48600.0,35.8706,35.9415,35.8312,35.9257,48600.0
2005-07-29 10:10:00,45.63,45.77,45.52,45.55,22700.0,35.9257,36.036,35.8391,35.8627,22700.0
2005-07-29 10:20:00,45.57,45.66,45.57,45.65,16900.0,35.8785,35.9493,35.8785,35.9415,16900.0
2005-07-29 10:30:00,45.65,45.67,45.64,45.67,63100.0,35.9415,35.9572,35.9336,35.9572,63100.0
2005-07-29 10:40:00,45.69,45.73,45.6,45.71,19100.0,35.973,36.0045,35.9021,35.9887,19100.0
2005-07-29 10:50:00,45.7,45.75,45.64,45.73,24400.0,35.9808,36.0202,35.9336,36.0045,24400.0
2005-07-29 11:00:00,45.75,45.77,45.68,45.75,30300.0,36.0202,36.036,35.9651,36.0202,30300.0
2005-07-29 11:10:00,45.75,45.76,45.63,45.66,24700.0,36.0202,36.0281,35.9257,35.9493,24700.0
2005-07-29 11:20:00,45.66,45.7,45.6,45.66,16000.0,35.9493,35.9808,35.9021,35.9493,16000.0
2005-07-29 11:30:00,45.67,45.67,45.57,45.57,8400.0,35.9572,35.9572,35.8785,35.8785,8400.0
2005-07-29 11:40:00,45.57,45.57,45.51,45.51,26500.0,35.8785,35.8785,35.8312,35.8312,26500.0
2005-07-29 11:50:00,45.51,45.55,45.49,45.5,21800.0,35.8312,35.8627,35.8155,35.8234,21800.0
2005-07-29 12:00:00,45.5,45.53,45.47,45.51,11300.0,35.8234,35.847,35.7998,35.8312,11300.0
2005-07-29 12:10:00,45.5,45.52,45.48,45.49,27700.0,35.8234,35.8391,35.8076,35.8155,27700.0
2005-07-29 12:20:00,45.52,45.6,45.49,45.57,22100.0,35.8391,35.9021,35.8155,35.8785,22100.0
2005-07-29 12:30:00,45.6,45.6,45.52,45.52,5400.0,35.9021,35.9021,35.8391,35.8391,5400.0
2005-07-29 12:40:00,45.52,45.58,45.51,45.56,4000.0,35.8391,35.8864,35.8312,35.8706,4000.0
2005-07-29 12:50:00,45.56,45.64,45.55,45.6,11500.0,35.8706,35.9336,35.8627,35.9021,11500.0
2005-07-29 13:00:00,45.61,45.63,45.6,45.6,11000.0,35.91,35.9257,35.9021,35.9021,11000.0
2005-07-29 13:10:00,45.61,45.63,45.52,45.53,15900.0,35.91,35.9257,35.8391,35.847,15900.0
2005-07-29 13:20:00,45.54,45.54,45.5,45.5,9400.0,35.8549,35.8549,35.8234,35.8234,9400.0
2005-07-29 13:30:00,45.5,45.52,45.5,45.51,13800.0,35.8234,35.8391,35.8234,35.8312,13800.0
2005-07-29 13:40:00,45.51,45.52,45.5,45.5,16300.0,35.8312,35.8391,35.8234,35.8234,16300.0
2005-07-29 13:50:00,45.5,45.51,45.5,45.5,16600.0,35.8234,35.8312,35.8234,35.8234,16600.0
2005-07-29 14:00:00,45.51,45.55,45.5,45.55,14700.0,35.8312,35.8627,35.8234,35.8627,14700.0
2005-07-29 14:10:00,45.55,45.55,45.5,45.53,9700.0,35.8627,35.8627,35.8234,35.847,9700.0
2005-07-29 14:20:00,45.5,45.51,45.5,45.51,47500.0,35.8234,35.8312,35.8234,35.8312,47500.0
2005-07-29 14:30:00,45.5,45.53,45.5,45.52,10900.0,35.8234,35.847,35.8234,35.8391,10900.0
2005-07-29 14:40:00,45.51,45.52,45.5,45.51,14200.0,35.8312,35.8391,35.8234,35.8312,14200.0
2005-07-29 14:50:00,45.51,45.52,45.5,45.51,9100.0,35.8312,35.8391,35.8234,35.8312,9100.0
2005-07-29 15:00:00,45.5,45.52,45.5,45.51,20000.0,35.8234,35.8391,35.8234,35.8312,20000.0
2005-07-29 15:10:00,45.51,45.51,45.5,45.51,24200.0,35.8312,35.8312,35.8234,35.8312,24200.0
2005-07-29 15:20:00,45.5,45.54,45.5,45.52,46000.0,35.8234,35.8549,35.8234,35.8391,46000.0
2005-07-29 15:30:00,45.52,45.57,45.52,45.55,28800.0,35.8391,35.8785,35.8391,35.8627,28800.0
2005-07-29 15:40:00,45.55,45.6,45.51,45.51,70100.0,35.8627,35.9021,35.8312,35.8312,70100.0
2005-07-29 15:50:00,45.5,45.5,45.35,45.4,59500.0,35.8234,35.8234,35.7053,35.7446,59500.0
2005-08-01 09:30:00,45.66,45.78,45.66,45.75,38200.0,35.9493,36.0438,35.9493,36.0202,38200.0
2005-08-01 09:40:00,45.7,45.7,45.52,45.53,25600.0,35.9808,35.9808,35.8391,35.847,25600.0
2005-08-01 09:50:00,45.53,45.72,45.53,45.66,39900.0,35.847,35.9966,35.847,35.9493,39900.0
2005-08-01 10:00:00,45.65,45.71,45.6,45.61,27600.0,35.9415,35.9887,35.9021,35.91,27600.0
2005-08-01 10:10:00,45.61,45.63,45.5,45.5,26900.0,35.91,35.9257,35.8234,35.8234,26900.0
2005-08-01 10:20:00,45.5,45.57,45.5,45.55,30100.0,35.8234,35.8785,35.8234,35.8627,30100.0
2005-08-01 10:30:00,45.54,45.55,45.5,45.5,51200.0,35.8549,35.8627,35.8234,35.8234,51200.0
2005-08-01 10:40:00,45.51,45.51,45.47,45.48,41300.0,35.8312,35.8312,35.7998,35.8076,41300.0
2005-08-01 10:50:00,45.48,45.48,45.46,45.47,19700.0,35.8076,35.8076,35.7919,35.7998,19700.0
2005-08-01 11:00:00,45.48,45.48,45.35,45.35,23900.0,35.8076,35.8076,35.7053,35.7053,23900.0
2005-08-01 11:10:00,45.35,45.41,45.34,45.39,55100.0,35.7053,35.7525,35.6974,35.7368,55100.0
2005-08-01 11:20:00,45.4,45.4,45.27,45.35,18200.0,35.7446,35.7446,35.6423,35.7053,18200.0
2005-08-01 11:30:00,45.35,45.36,45.34,45.35,4100.0,35.7053,35.7131,35.6974,35.7053,4100.0
2005-08-01 11:40:00,45.35,45.35,45.32,45.33,5700.0,35.7053,35.7053,35.6817,35.6895,5700.0
2005-08-01 11:50:00,45.33,45.34,45.3,45.33,6900.0,35.6895,35.6974,35.6659,35.6895,6900.0
2005-08-01 12:00:00,45.33,45.38,45.33,45.37,120500.0,35.6895,35.7289,35.6895,35.721,120500.0
2005-08-01 12:10:00,45.39,45.45,45.39,45.45,5900.0,35.7368,35.784,35.7368,35.784,5900.0
2005-08-01 12:20:00,45.44,45.44,45.37,45.37,3300.0,35.7761,35.7761,35.721,35.721,3300.0
2005-08-01 12:30:00,45.4,45.4,45.38,45.38,4500.0,35.7446,35.7446,35.7289,35.7289,4500.0
2005-08-01 12:40:00,45.38,45.39,45.36,45.36,4900.0,35.7289,35.7368,35.7131,35.7131,4900.0
2005-08-01 12:50:00,45.37,45.37,45.28,45.3,19200.0,35.721,35.721,35.6502,35.6659,19200.0
2005-08-01 13:00:00,45.3,45.31,45.29,45.3,13500.0,35.6659,35.6738,35.658,35.6659,13500.0
2005-08-01 13:10:00,45.3,45.31,45.3,45.31,4200.0,35.6659,35.6738,35.6659,35.6738,4200.0
2005-08-01 13:20:00,45.3,45.3,45.15,45.16,27900.0,35.6659,35.6659,35.5478,35.5557,27900.0
2005-08-01 13:30:00,45.16,45.19,45.13,45.15,42700.0,35.5557,35.5793,35.5321,35.5478,42700.0
2005-08-01 13:40:00,45.15,45.16,45.03,45.06,44800.0,35.5478,35.5557,35.4533,35.4769,44800.0
2005-08-01 13:50:00,45.06,45.09,45.04,45.08,32000.0,35.4769,35.5006,35.4612,35.4927,32000.0
2005-08-01 14:00:00,45.08,45.08,45.01,45.01,132000.0,35.4927,35.4927,35.4376,35.4376,132000.0
2005-08-01 14:10:00,45.01,45.5,44.95,44.99,91400.0,35.4376,35.8234,35.3903,35.4218,91400.0
2005-08-01 14:20:00,45.0,45.05,45.0,45.0,46100.0,35.4297,35.4691,35.4297,35.4297,46100.0
2005-08-01 14:30:00,45.01,45.04,45.0,45.04,31400.0,35.4376,35.4612,35.4297,35.4612,31400.0
2005-08-01 14:40:00,45.04,45.04,45.02,45.03,13400.0,35.4612,35.4612,35.4455,35.4533,13400.0
2005-08-01 14:50:00,45.03,45.03,45.0,45.01,20400.0,35.4533,35.4533,35.4297,35.4376,20400.0
2005-08-01 15:00:00,45.0,45.1,45.0,45.09,20800.0,35.4297,35.5084,35.4297,35.5006,20800.0
2005-08-01 15:10:00,45.09,45.13,45.09,45.11,13700.0,35.5006,35.5321,35.5006,35.5163,13700.0
2005-08-01 15:20:00,45.12,45.13,45.05,45.1,26600.0,35.5242,35.5321,35.4691,35.5084,26600.0
2005-08-01 15:30:00,45.12,45.19,45.12,45.18,36800.0,35.5242,35.5793,35.5242,35.5714,36800.0
2005-08-01 15:40:00,45.18,45.19,45.11,45.11,42700.0,35.5714,35.5793,35.5163,35.5163,42700.0
2005-08-01 15:50:00,45.14,45.14,45.01,45.1,58300.0,35.5399,35.5399,35.4376,35.5084,58300.0
2005-08-02 09:30:00,45.31,45.37,45.15,45.15,18300.0,35.6738,35.721,35.5478,35.5478,18300.0
2005-08-02 09:40:00,45.16,45.16,45.02,45.12,26900.0,35.5557,35.5557,35.4455,35.5242,26900.0
2005-08-02 09:50:00,45.12,45.21,45.09,45.09,118600.0,35.5242,35.595,35.5006,35.5006,118600.0
2005-08-02 10:00:00,45.09,45.13,45.01,45.07,23700.0,35.5006,35.5321,35.4376,35.4848,23700.0
2005-08-02 10:10:00,45.07,45.1,45.01,45.05,28600.0,35.4848,35.5084,35.4376,35.4691,28600.0
2005-08-02 10:20:00,45.04,45.07,45.01,45.04,33000.0,35.4612,35.4848,35.4376,35.4612,33000.0
2005-08-02 10:30:00,45.05,45.1,45.02,45.05,32300.0,35.4691,35.5084,35.4455,35.4691,32300.0
2005-08-02 10:40:00,45.03,45.1,45.03,45.05,26100.0,35.4533,35.5084,35.4533,35.4691,26100.0
2005-08-02 10:50:00,45.06,45.06,45.01,45.06,8500.0,35.4769,35.4769,35.4376,35.4769,8500.0
2005-08-02 11:00:00,45.05,45.1,45.05,45.06,40200.0,35.4691,35.5084,35.4691,35.4769,40200.0
2005-08-02 11:10:00,45.06,45.1,45.04,45.06,18500.0,35.4769,35.5084,35.4612,35.4769,18500.0
2005-08-02 11:20:00,45.05,45.08,45.04,45.07,18900.0,35.4691,35.4927,35.4612,35.4848,18900.0
2005-08-02 11:30:00,45.07,45.07,45.05,45.06,5200.0,35.4848,35.4848,35.4691,35.4769,5200.0
2005-08-02 11:40:00,45.06,45.08,45.05,45.06,11400.0,35.4769,35.4927,35.4691,35.4769,11400.0
2005-08-02 11:50:00,45.06,45.13,45.05,45.05,30300.0,35.4769,35.5321,35.4691,35.4691,30300.0
2005-08-02 12:00:00,45.06,45.08,45.04,45.07,19900.0,35.4769,35.4927,35.4612,35.4848,19900.0
2005-08-02 12:10:00,45.07,45.09,45.05,45.08,5700.0,35.4848,35.5006,35.4691,35.4927,5700.0
2005-08-02 12:20:00,45.09,45.15,45.08,45.08,6000.0,35.5006,35.5478,35.4927,35.4927,6000.0
2005-08-02 12:30:00,45.09,45.11,45.09,45.1,4500.0,35.5006,35.5163,35.5006,35.5084,4500.0
2005-08-02 12:40:00,45.09,45.11,45.07,45.1,5200.0,35.5006,35.5163,35.4848,35.5084,5200.0
2005-08-02 12:50:00,45.09,45.09,45.07,45.08,3800.0,35.5006,35.5006,35.4848,35.4927,3800.0
2005-08-02 13:00:00,45.09,45.11,45.07,45.07,60000.0,35.5006,35.5163,35.4848,35.4848,60000.0
2005-08-02 13:10:00,45.1,45.1,45.07,45.08,5000.0,35.5084,35.5084,35.4848,35.4927,5000.0
2005-08-02 13:20:00,45.07,45.11,45.07,45.1,4200.0,35.4848,35.5163,35.4848,35.5084,4200.0
2005-08-02 13:30:00,45.1,45.1,45.07,45.08,86400.0,35.5084,35.5084,35.4848,35.4927,86400.0
2005-08-02 13:40:00,45.08,45.09,45.08,45.08,4300.0,35.4927,35.5006,35.4927,35.4927,4300.0
2005-08-02 13:50:00,45.08,45.09,45.06,45.07,15700.0,35.4927,35.5006,35.4769,35.4848,15700.0
2005-08-02 14:00:00,45.07,45.08,45.05,45.06,39800.0,35.4848,35.4927,35.4691,35.4769,39800.0
2005-08-02 14:10:00,45.06,45.08,45.03,45.08,86000.0,35.4769,35.4927,35.4533,35.4927,86000.0
2005-08-02 14:20:00,45.08,45.08,45.04,45.05,38000.0,35.4927,35.4927,35.4612,35.4691,38000.0
2005-08-02 14:30:00,45.04,45.06,45.03,45.05,48600.0,35.4612,35.4769,35.4533,35.4691,48600.0
2005-08-02 14:40:00,45.05,45.06,45.04,45.05,27100.0,35.4691,35.4769,35.4612,35.4691,27100.0
2005-08-02 14:50:00,45.04,45.05,45.03,45.05,9600.0,35.4612,35.4691,35.4533,35.4691,9600.0
2005-08-02 15:00:00,45.05,45.05,45.02,45.04,30400.0,35.4691,35.4691,35.4455,35.4612,30400.0
2005-08-02 15:10:00,45.04,45.05,45.03,45.05,35700.0,35.4612,35.4691,35.4533,35.4691,35700.0
2005-08-02 15:20:00,45.05,45.06,45.03,45.03,33100.0,35.4691,35.4769,35.4533,35.4533,33100.0
2005-08-02 15:30:00,45.03,45.06,45.02,45.05,12000.0,35.4533,35.4769,35.4455,35.4691,12000.0
2005-08-02 15:40:00,45.04,45.04,45.02,45.03,17700.0,35.4612,35.4612,35.4455,35.4533,17700.0
2005-08-02 15:50:00,45.03,45.05,44.93,45.05,84100.0,35.4533,35.4691,35.3746,35.4691,84100.0
2005-08-03 09:30:00,45.56,45.67,45.49,45.55,65700.0,35.8706,35.9572,35.8155,35.8627,65700.0
2005-08-03 09:40:00,45.55,45.57,45.35,45.49,96000.0,35.8627,35.8785,35.7053,35.8155,96000.0
2005-08-03 09:50:00,45.52,45.53,45.4,45.44,44000.0,35.8391,35.847,35.7446,35.7761,44000.0
2005-08-03 10:00:00,45.43,45.47,45.35,45.47,255200.0,35.7683,35.7998,35.7053,35.7998,255200.0
2005-08-03 10:10:00,45.47,45.55,45.47,45.55,59800.0,35.7998,35.8627,35.7998,35.8627,59800.0
2005-08-03 10:20:00,45.55,45.6,45.55,45.56,27800.0,35.8627,35.9021,35.8627,35.8706,27800.0
2005-08-03 10:30:00,45.55,45.55,45.46,45.46,51700.0,35.8627,35.8627,35.7919,35.7919,51700.0
2005-08-03 10:40:00,45.46,45.5,45.39,45.4,45400.0,35.7919,35.8234,35.7368,35.7446,45400.0
2005-08-03 10:50:00,45.38,45.39,45.28,45.28,20100.0,35.7289,35.7368,35.6502,35.6502,20100.0
2005-08-03 11:00:00,45.28,45.36,45.26,45.34,79800.0,35.6502,35.7131,35.6344,35.6974,79800.0
2005-08-03 11:10:00,45.37,45.42,45.37,45.42,7200.0,35.721,35.7604,35.721,35.7604,7200.0
2005-08-03 11:20:00,45.43,45.45,45.41,45.42,7200.0,35.7683,35.784,35.7525,35.7604,7200.0
2005-08-03 11:30:00,45.41,45.44,45.4,45.41,9400.0,35.7525,35.7761,35.7446,35.7525,9400.0
2005-08-03 11:40:00,45.41,45.41,45.39,45.4,3900.0,35.7525,35.7525,35.7368,35.7446,3900.0
2005-08-03 11:50:00,45.4,45.4,45.36,45.36,11400.0,35.7446,35.7446,35.7131,35.7131,11400.0
2005-08-03 12:00:00,45.37,45.37,45.34,45.37,15000.0,35.721,35.721,35.6974,35.721,15000.0
2005-08-03 12:10:00,45.36,45.38,45.34,45.38,10400.0,35.7131,35.7289,35.6974,35.7289,10400.0
2005-08-03 12:20:00,45.38,45.43,45.38,45.43,32600.0,35.7289,35.7683,35.7289,35.7683,32600.0
2005-08-03 12:30:00,45.42,45.42,45.36,45.37,10500.0,35.7604,35.7604,35.7131,35.721,10500.0
2005-08-03 12:40:00,45.37,45.37,45.33,45.33,3600.0,35.721,35.721,35.6895,35.6895,3600.0
2005-08-03 12:50:00,45.32,45.32,45.3,45.31,4900.0,35.6817,35.6817,35.6659,35.6738,4900.0
2005-08-03 13:00:00,45.31,45.31,45.3,45.3,14000.0,35.6738,35.6738,35.6659,35.6659,14000.0
2005-08-03 13:10:00,45.3,45.32,45.25,45.25,17000.0,35.6659,35.6817,35.6265,35.6265,17000.0
2005-08-03 13:20:00,45.26,45.3,45.26,45.29,23900.0,35.6344,35.6659,35.6344,35.658,23900.0
2005-08-03 13:30:00,45.3,45.3,45.24,45.24,7000.0,35.6659,35.6659,35.6187,35.6187,7000.0
2005-08-03 13:40:00,45.24,45.26,45.24,45.25,6200.0,35.6187,35.6344,35.6187,35.6265,6200.0
2005-08-03 13:50:00,45.25,45.29,45.25,45.29,3900.0,35.6265,35.658,35.6265,35.658,3900.0
2005-08-03 14:00:00,45.29,45.3,45.25,45.26,12000.0,35.658,35.6659,35.6265,35.6344,12000.0
2005-08-03 14:10:00,45.24,45.24,45.22,45.24,5300.0,35.6187,35.6187,35.6029,35.6187,5300.0
2005-08-03 14:20:00,45.24,45.28,45.24,45.25,7600.0,35.6187,35.6502,35.6187,35.6265,7600.0
2005-08-03 14:30:00,45.26,45.27,45.22,45.23,12200.0,35.6344,35.6423,35.6029,35.6108,12200.0
2005-08-03 14:40:00,45.23,45.24,45.22,45.23,6700.0,35.6108,35.6187,35.6029,35.6108,6700.0
2005-08-03 14:50:00,45.23,45.25,45.22,45.23,9900.0,35.6108,35.6265,35.6029,35.6108,9900.0
2005-08-03 15:00:00,45.24,45.24,45.22,45.23,18200.0,35.6187,35.6187,35.6029,35.6108,18200.0
2005-08-03 15:10:00,45.22,45.23,45.22,45.22,11800.0,35.6029,35.6108,35.6029,35.6029,11800.0
2005-08-03 15:20:00,45.22,45.23,45.21,45.22,16100.0,35.6029,35.6108,35.595,35.6029,16100.0
2005-08-03 15:30:00,45.22,45.22,45.07,45.07,35800.0,35.6029,35.6029,35.4848,35.4848,35800.0
2005-08-03 15:40:00,45.08,45.2,45.06,45.19,13700.0,35.4927,35.5872,35.4769,35.5793,13700.0
2005-08-03 15:50:00,45.2,45.2,45.15,45.2,35500.0,35.5872,35.5872,35.5478,35.5872,35500.0
2005-08-04 09:30:00,45.45,45.63,45.45,45.47,59700.0,35.784,35.9257,35.784,35.7998,59700.0
2005-08-04 09:40:00,45.47,45.47,45.41,45.41,14000.0,35.7998,35.7998,35.7525,35.7525,14000.0
2005-08-04 09:50:00,45.4,45.4,45.31,45.32,7400.0,35.7446,35.7446,35.6738,35.6817,7400.0
2005-08-04 10:00:00,45.31,45.31,45.16,45.16,27000.0,35.6738,35.6738,35.5557,35.5557,27000.0
2005-08-04 10:10:00,45.14,45.22,45.12,45.22,17700.0,35.5399,35.6029,35.5242,35.6029,17700.0
2005-08-04 10:20:00,45.21,45.21,45.17,45.17,3900.0,35.595,35.595,35.5636,35.5636,3900.0
2005-08-04 10:30:00,45.18,45.22,45.18,45.2,12400.0,35.5714,35.6029,35.5714,35.5872,12400.0
2005-08-04 10:40:00,45.2,45.2,45.09,45.1,26800.0,35.5872,35.5872,35.5006,35.5084,26800.0
2005-08-04 10:50:00,45.09,45.14,45.08,45.14,33100.0,35.5006,35.5399,35.4927,35.5399,33100.0
2005-08-04 11:00:00,45.14,45.14,45.1,45.1,9100.0,35.5399,35.5399,35.5084,35.5084,9100.0
2005-08-04 11:10:00,45.11,45.12,45.09,45.12,31400.0,35.5163,35.5242,35.5006,35.5242,31400.0
2005-08-04 11:20:00,45.1,45.12,45.09,45.09,1300.0,35.5084,35.5242,35.5006,35.5006,1300.0
2005-08-04 11:30:00,45.1,45.1,45.07,45.09,10100.0,35.5084,35.5084,35.4848,35.5006,10100.0
2005-08-04 11:40:00,45.07,45.07,45.0,45.04,21800.0,35.4848,35.4848,35.4297,35.4612,21800.0
2005-08-04 11:50:00,45.03,45.08,45.03,45.06,3100.0,35.4533,35.4927,35.4533,35.4769,3100.0
2005-08-04 12:00:00,45.07,45.07,45.03,45.04,31900.0,35.4848,35.4848,35.4533,35.4612,31900.0
2005-08-04 12:10:00,45.04,45.1,45.04,45.07,12600.0,35.4612,35.5084,35.4612,35.4848,12600.0
2005-08-04 12:20:00,45.08,45.09,45.06,45.08,3000.0,35.4927,35.5006,35.4769,35.4927,3000.0
2005-08-04 12:30:00,45.09,45.11,45.09,45.11,6600.0,35.5006,35.5163,35.5006,35.5163,6600.0
2005-08-04 12:40:00,45.12,45.12,45.1,45.12,4300.0,35.5242,35.5242,35.5084,35.5242,4300.0
2005-08-04 12:50:00,45.11,45.12,45.11,45.11,6400.0,35.5163,35.5242,35.5163,35.5163,6400.0
2005-08-04 13:00:00,45.12,45.12,45.09,45.1,18800.0,35.5242,35.5242,35.5006,35.5084,18800.0
2005-08-04 13:10:00,45.11,45.12,45.1,45.1,14900.0,35.5163,35.5242,35.5084,35.5084,14900.0
2005-08-04 13:20:00,45.1,45.12,45.1,45.11,23500.0,35.5084,35.5242,35.5084,35.5163,23500.0
2005-08-04 13:30:00,45.12,45.12,45.1,45.1,35600.0,35.5242,35.5242,35.5084,35.5084,35600.0
2005-08-04 13:40:00,45.1,45.11,45.09,45.1,11800.0,35.5084,35.5163,35.5006,35.5084,11800.0
2005-08-04 13:50:00,45.1,45.13,45.1,45.11,33600.0,35.5084,35.5321,35.5084,35.5163,33600.0
2005-08-04 14:00:00,45.11,45.12,45.11,45.12,8500.0,35.5163,35.5242,35.5163,35.5242,8500.0
2005-08-04 14:10:00,45.11,45.12,45.11,45.12,4200.0,35.5163,35.5242,35.5163,35.5242,4200.0
2005-08-04 14:20:00,45.11,45.12,44.91,45.04,8200.0,35.5163,35.5242,35.3589,35.4612,8200.0
2005-08-04 14:30:00,45.04,45.1,45.03,45.1,42700.0,35.4612,35.5084,35.4533,35.5084,42700.0
2005-08-04 14:40:00,45.1,45.17,45.09,45.17,13400.0,35.5084,35.5636,35.5006,35.5636,13400.0
2005-08-04 14:50:00,45.17,45.2,45.13,45.2,27200.0,35.5636,35.5872,35.5321,35.5872,27200.0
2005-08-04 15:00:00,45.2,45.38,45.2,45.38,37000.0,35.5872,35.7289,35.5872,35.7289,37000.0
2005-08-04 15:10:00,45.4,45.41,45.35,45.41,41500.0,35.7446,35.7525,35.7053,35.7525,41500.0
2005-08-04 15:20:00,45.4,45.5,45.39,45.49,82200.0,35.7446,35.8234,35.7368,35.8155,82200.0
2005-08-04 15:30:00,45.49,45.55,45.48,45.53,135500.0,35.8155,35.8627,35.8076,35.847,135500.0
2005-08-04 15:40:00,45.53,45.65,45.5,45.64,93300.0,35.847,35.9415,35.8234,35.9336,93300.0
2005-08-04 15:50:00,45.65,45.73,45.59,45.73,111000.0,35.9415,36.0045,35.8942,36.0045,111000.0
2005-08-05 09:30:00,45.99,46.03,45.88,46.02,56300.0,36.2092,36.2407,36.1226,36.2328,56300.0
2005-08-05 09:40:00,46.03,46.25,46.03,46.1,73200.0,36.2407,36.4139,36.2407,36.2958,73200.0
2005-08-05 09:50:00,46.11,46.17,46.09,46.17,315400.0,36.3036,36.3509,36.2879,36.3509,315400.0
2005-08-05 10:00:00,46.15,46.36,46.1,46.23,114600.0,36.3351,36.5005,36.2958,36.3981,114600.0
2005-08-05 10:10:00,46.23,46.32,46.14,46.14,69600.0,36.3981,36.469,36.3273,36.3273,69600.0
2005-08-05 10:20:00,46.12,46.2,46.11,46.12,55400.0,36.3115,36.3745,36.3036,36.3115,55400.0
2005-08-05 10:30:00,46.11,46.2,46.11,46.2,85700.0,36.3036,36.3745,36.3036,36.3745,85700.0
2005-08-05 10:40:00,46.21,46.47,46.21,46.27,61600.0,36.3824,36.5871,36.3824,36.4296,61600.0
2005-08-05 10:50:00,46.27,46.48,46.26,46.41,37100.0,36.4296,36.595,36.4217,36.5398,37100.0
2005-08-05 11:00:00,46.41,46.41,46.29,46.3,13100.0,36.5398,36.5398,36.4454,36.4532,13100.0
2005-08-05 11:10:00,46.3,46.3,46.2,46.21,10400.0,36.4532,36.4532,36.3745,36.3824,10400.0
2005-08-05 11:20:00,46.2,46.28,46.19,46.22,20500.0,36.3745,36.4375,36.3666,36.3902,20500.0
2005-08-05 11:30:00,46.21,46.21,46.12,46.15,15200.0,36.3824,36.3824,36.3115,36.3351,15200.0
2005-08-05 11:40:00,46.15,46.16,46.0,46.0,29000.0,36.3351,36.343,36.217,36.217,29000.0
2005-08-05 11:50:00,46.0,46.14,45.95,46.07,37300.0,36.217,36.3273,36.1777,36.2721,37300.0
2005-08-05 12:00:00,46.07,46.13,46.07,46.09,15100.0,36.2721,36.3194,36.2721,36.2879,15100.0
2005-08-05 12:10:00,46.09,46.1,45.96,45.97,27500.0,36.2879,36.2958,36.1855,36.1934,27500.0
2005-08-05 12:20:00,45.97,46.07,45.95,46.03,30200.0,36.1934,36.2721,36.1777,36.2407,30200.0
2005-08-05 12:30:00,46.01,46.05,45.87,45.87,27500.0,36.2249,36.2564,36.1147,36.1147,27500.0
2005-08-05 12:40:00,45.87,45.88,45.76,45.78,25000.0,36.1147,36.1226,36.0281,36.0438,25000.0
2005-08-05 12:50:00,45.76,45.77,45.67,45.71,9600.0,36.0281,36.036,35.9572,35.9887,9600.0
2005-08-05 13:00:00,45.69,45.72,45.68,45.71,12500.0,35.973,35.9966,35.9651,35.9887,12500.0
2005-08-05 13:10:00,45.71,45.76,45.71,45.73,13600.0,35.9887,36.0281,35.9887,36.0045,13600.0
2005-08-05 13:20:00,45.72,45.74,45.71,45.73,8200.0,35.9966,36.0123,35.9887,36.0045,8200.0
2005-08-05 13:30:00,45.73,45.74,45.72,45.73,7500.0,36.0045,36.0123,35.9966,36.0045,7500.0
2005-08-05 13:40:00,45.73,45.79,45.73,45.79,41200.0,36.0045,36.0517,36.0045,36.0517,41200.0
2005-08-05 13:50:00,45.79,45.79,45.77,45.77,2900.0,36.0517,36.0517,36.036,36.036,2900.0
2005-08-05 14:00:00,45.77,45.78,45.77,45.78,8500.0,36.036,36.0438,36.036,36.0438,8500.0
2005-08-05 14:10:00,45.77,45.77,45.74,45.74,8500.0,36.036,36.036,36.0123,36.0123,8500.0
2005-08-05 14:20:00,45.74,45.74,45.69,45.72,10000.0,36.0123,36.0123,35.973,35.9966,10000.0
2005-08-05 14:30:00,45.72,45.75,45.7,45.74,4300.0,35.9966,36.0202,35.9808,36.0123,4300.0
2005-08-05 14:40:00,45.73,45.74,45.58,45.58,9500.0,36.0045,36.0123,35.8864,35.8864,9500.0
2005-08-05 14:50:00,45.58,45.65,45.56,45.65,17900.0,35.8864,35.9415,35.8706,35.9415,17900.0
2005-08-05 15:00:00,45.65,45.66,45.65,45.66,9700.0,35.9415,35.9493,35.9415,35.9493,9700.0
2005-08-05 15:10:00,45.66,45.68,45.62,45.63,13000.0,35.9493,35.9651,35.9179,35.9257,13000.0
2005-08-05 15:20:00,45.64,45.65,45.6,45.61,13600.0,35.9336,35.9415,35.9021,35.91,13600.0
2005-08-05 15:30:00,45.61,45.69,45.61,45.64,14700.0,35.91,35.973,35.91,35.9336,14700.0
2005-08-05 15:40:00,45.63,45.74,45.63,45.74,8600.0,35.9257,36.0123,35.9257,36.0123,8600.0
2005-08-05 15:50:00,45.74,45.75,45.58,45.73,211300.0,36.0123,36.0202,35.8864,36.0045,211300.0
2005-08-08 09:30:00,46.04,46.15,46.04,46.07,23300.0,36.2485,36.3351,36.2485,36.2721,23300.0
2005-08-08 09:40:00,46.07,46.07,45.99,46.01,36800.0,36.2721,36.2721,36.2092,36.2249,36800.0
2005-08-08 09:50:00,46.01,46.09,46.01,46.09,36200.0,36.2249,36.2879,36.2249,36.2879,36200.0
2005-08-08 10:00:00,46.09,46.1,46.01,46.01,73700.0,36.2879,36.2958,36.2249,36.2249,73700.0
2005-08-08 10:10:00,46.02,46.03,45.98,46.02,76600.0,36.2328,36.2407,36.2013,36.2328,76600.0
2005-08-08 10:20:00,46.02,46.04,45.97,46.04,31700.0,36.2328,36.2485,36.1934,36.2485,31700.0
2005-08-08 10:30:00,46.03,46.03,45.96,45.98,11800.0,36.2407,36.2407,36.1855,36.2013,11800.0
2005-08-08 10:40:00,45.99,46.04,45.99,46.03,33700.0,36.2092,36.2485,36.2092,36.2407,33700.0
2005-08-08 10:50:00,46.03,46.08,45.99,46.08,26100.0,36.2407,36.28,36.2092,36.28,26100.0
2005-08-08 11:00:00,46.08,46.1,46.06,46.1,15800.0,36.28,36.2958,36.2643,36.2958,15800.0
2005-08-08 11:10:00,46.1,46.1,46.01,46.01,11600.0,36.2958,36.2958,36.2249,36.2249,11600.0
2005-08-08 11:20:00,46.01,46.02,45.99,45.99,9300.0,36.2249,36.2328,36.2092,36.2092,9300.0
2005-08-08 11:30:00,45.99,46.0,45.97,46.0,20200.0,36.2092,36.217,36.1934,36.217,20200.0
2005-08-08 11:40:00,46.0,46.01,46.0,46.0,39100.0,36.217,36.2249,36.217,36.217,39100.0
2005-08-08 11:50:00,46.0,46.0,45.99,46.0,18300.0,36.217,36.217,36.2092,36.217,18300.0
2005-08-08 12:00:00,46.01,46.01,45.99,46.0,36500.0,36.2249,36.2249,36.2092,36.217,36500.0
2005-08-08 12:10:00,46.01,46.01,46.0,46.0,14100.0,36.2249,36.2249,36.217,36.217,14100.0
2005-08-08 12:20:00,46.0,46.01,45.97,45.98,71900.0,36.217,36.2249,36.1934,36.2013,71900.0
2005-08-08 12:30:00,45.98,45.98,45.97,45.97,3500.0,36.2013,36.2013,36.1934,36.1934,3500.0
2005-08-08 12:40:00,45.96,45.96,45.95,45.95,19200.0,36.1855,36.1855,36.1777,36.1777,19200.0
2005-08-08 12:50:00,45.96,45.96,45.94,45.95,30800.0,36.1855,36.1855,36.1698,36.1777,30800.0
2005-08-08 13:00:00,45.95,45.97,45.95,45.95,29800.0,36.1777,36.1934,36.1777,36.1777,29800.0
2005-08-08 13:10:00,45.95,45.95,45.9,45.92,10600.0,36.1777,36.1777,36.1383,36.1541,10600.0
2005-08-08 13:20:00,45.92,45.98,45.92,45.97,24900.0,36.1541,36.2013,36.1541,36.1934,24900.0
2005-08-08 13:30:00,45.98,46.08,45.98,46.02,36200.0,36.2013,36.28,36.2013,36.2328,36200.0
2005-08-08 13:40:00,46.03,46.03,46.0,46.01,5800.0,36.2407,36.2407,36.217,36.2249,5800.0
2005-08-08 13:50:00,46.01,46.01,45.93,45.95,18000.0,36.2249,36.2249,36.1619,36.1777,18000.0
2005-08-08 14:00:00,45.95,45.97,45.88,45.88,12600.0,36.1777,36.1934,36.1226,36.1226,12600.0
2005-08-08 14:10:00,45.91,45.91,45.81,45.82,23100.0,36.1462,36.1462,36.0674,36.0753,23100.0
2005-08-08 14:20:00,45.82,45.82,45.8,45.81,14600.0,36.0753,36.0753,36.0596,36.0674,14600.0
2005-08-08 14:30:00,45.8,45.83,45.79,45.83,35600.0,36.0596,36.0832,36.0517,36.0832,35600.0
2005-08-08 14:40:00,45.84,45.84,45.79,45.8,8700.0,36.0911,36.0911,36.0517,36.0596,8700.0
2005-08-08 14:50:00,45.79,45.83,45.78,45.82,18100.0,36.0517,36.0832,36.0438,36.0753,18100.0
2005-08-08 15:00:00,45.82,45.85,45.79,45.8,30300.0,36.0753,36.0989,36.0517,36.0596,30300.0
2005-08-08 15:10:00,45.78,45.79,45.74,45.74,18300.0,36.0438,36.0517,36.0123,36.0123,18300.0
2005-08-08 15:20:00,45.74,45.75,45.63,45.67,48600.0,36.0123,36.0202,35.9257,35.9572,48600.0
2005-08-08 15:30:00,45.67,45.72,45.67,45.67,23400.0,35.9572,35.9966,35.9572,35.9572,23400.0
2005-08-08 15:40:00,45.68,45.68,45.54,45.54,22100.0,35.9651,35.9651,35.8549,35.8549,22100.0
2005-08-08 15:50:00,45.55,45.67,45.54,45.61,52600.0,35.8627,35.9572,35.8549,35.91,52600.0
2005-08-09 09:30:00,45.73,45.94,45.73,45.78,66400.0,36.0045,36.1698,36.0045,36.0438,66400.0
2005-08-09 09:40:00,45.78,45.83,45.74,45.75,45300.0,36.0438,36.0832,36.0123,36.0202,45300.0
2005-08-09 09:50:00,45.75,45.85,45.75,45.85,23200.0,36.0202,36.0989,36.0202,36.0989,23200.0
2005-08-09 10:00:00,45.86,46.0,45.86,45.91,28300.0,36.1068,36.217,36.1068,36.1462,28300.0
2005-08-09 10:10:00,45.91,46.0,45.88,45.99,34200.0,36.1462,36.217,36.1226,36.2092,34200.0
2005-08-09 10:20:00,45.99,46.06,45.96,46.06,16200.0,36.2092,36.2643,36.1855,36.2643,16200.0
2005-08-09 10:30:00,46.06,46.2,46.06,46.19,34400.0,36.2643,36.3745,36.2643,36.3666,34400.0
2005-08-09 10:40:00,46.19,46.32,46.18,46.32,55400.0,36.3666,36.469,36.3588,36.469,55400.0
2005-08-09 10:50:00,46.32,46.33,46.17,46.2,38300.0,36.469,36.4769,36.3509,36.3745,38300.0
2005-08-09 11:00:00,46.2,46.34,46.2,46.27,41000.0,36.3745,36.4847,36.3745,36.4296,41000.0
2005-08-09 11:10:00,46.26,46.26,46.15,46.15,41700.0,36.4217,36.4217,36.3351,36.3351,41700.0
2005-08-09 11:20:00,46.13,46.2,46.09,46.11,19200.0,36.3194,36.3745,36.2879,36.3036,19200.0
2005-08-09 11:30:00,46.11,46.15,46.1,46.15,13700.0,36.3036,36.3351,36.2958,36.3351,13700.0
2005-08-09 11:40:00,46.15,46.18,46.14,46.14,18300.0,36.3351,36.3588,36.3273,36.3273,18300.0
2005-08-09 11:50:00,46.13,46.15,46.1,46.12,33400.0,36.3194,36.3351,36.2958,36.3115,33400.0
2005-08-09 12:00:00,46.11,46.13,46.08,46.08,16400.0,36.3036,36.3194,36.28,36.28,16400.0
2005-08-09 12:10:00,46.08,46.08,45.99,45.99,23900.0,36.28,36.28,36.2092,36.2092,23900.0
2005-08-09 12:20:00,45.99,46.03,45.97,46.01,27500.0,36.2092,36.2407,36.1934,36.2249,27500.0
2005-08-09 12:30:00,46.02,46.05,46.0,46.01,50700.0,36.2328,36.2564,36.217,36.2249,50700.0
2005-08-09 12:40:00,46.0,46.02,45.99,46.0,45600.0,36.217,36.2328,36.2092,36.217,45600.0
2005-08-09 12:50:00,46.0,46.0,45.97,45.99,19500.0,36.217,36.217,36.1934,36.2092,19500.0
2005-08-09 13:00:00,46.0,46.0,45.99,46.0,4200.0,36.217,36.217,36.2092,36.217,4200.0
2005-08-09 13:10:00,46.0,46.13,46.0,46.13,11900.0,36.217,36.3194,36.217,36.3194,11900.0
2005-08-09 13:20:00,46.12,46.19,46.12,46.15,37400.0,36.3115,36.3666,36.3115,36.3351,37400.0
2005-08-09 13:30:00,46.14,46.24,46.13,46.24,24100.0,36.3273,36.406,36.3194,36.406,24100.0
2005-08-09 13:40:00,46.24,46.24,46.18,46.22,84000.0,36.406,36.406,36.3588,36.3902,84000.0
2005-08-09 13:50:00,46.21,46.25,46.15,46.18,72700.0,36.3824,36.4139,36.3351,36.3588,72700.0
2005-08-09 14:00:00,46.18,46.22,46.15,46.17,24600.0,36.3588,36.3902,36.3351,36.3509,24600.0
2005-08-09 14:10:00,46.16,46.21,46.13,46.19,31600.0,36.343,36.3824,36.3194,36.3666,31600.0
2005-08-09 14:20:00,46.19,46.22,46.17,46.2,26300.0,36.3666,36.3902,36.3509,36.3745,26300.0
2005-08-09 14:30:00,46.2,46.23,46.13,46.18,34100.0,36.3745,36.3981,36.3194,36.3588,34100.0
2005-08-09 14:40:00,46.16,46.16,46.09,46.09,22500.0,36.343,36.343,36.2879,36.2879,22500.0
2005-08-09 14:50:00,46.09,46.12,46.08,46.09,32200.0,36.2879,36.3115,36.28,36.2879,32200.0
2005-08-09 15:00:00,46.09,46.18,46.09,46.18,33000.0,36.2879,36.3588,36.2879,36.3588,33000.0
2005-08-09 15:10:00,46.17,46.17,46.09,46.11,58900.0,36.3509,36.3509,36.2879,36.3036,58900.0
2005-08-09 15:20:00,46.09,46.1,46.04,46.04,19700.0,36.2879,36.2958,36.2485,36.2485,19700.0
2005-08-09 15:30:00,46.04,46.08,46.03,46.07,50100.0,36.2485,36.28,36.2407,36.2721,50100.0
2005-08-09 15:40:00,46.07,46.1,46.05,46.09,24600.0,36.2721,36.2958,36.2564,36.2879,24600.0
2005-08-09 15:50:00,46.1,46.2,46.1,46.13,42400.0,36.2958,36.3745,36.2958,36.3194,42400.0
2005-08-10 09:30:00,46.24,46.26,46.15,46.15,29500.0,36.406,36.4217,36.3351,36.3351,29500.0
2005-08-10 09:40:00,46.15,46.15,45.97,45.98,29700.0,36.3351,36.3351,36.1934,36.2013,29700.0
2005-08-10 09:50:00,45.98,46.0,45.97,45.99,54900.0,36.2013,36.217,36.1934,36.2092,54900.0
2005-08-10 10:00:00,45.97,45.99,45.96,45.99,37500.0,36.1934,36.2092,36.1855,36.2092,37500.0
2005-08-10 10:10:00,45.97,45.98,45.94,45.95,15200.0,36.1934,36.2013,36.1698,36.1777,15200.0
2005-08-10 10:20:00,45.93,45.94,45.92,45.93,11200.0,36.1619,36.1698,36.1541,36.1619,11200.0
2005-08-10 10:30:00,45.93,46.06,45.93,46.06,37100.0,36.1619,36.2643,36.1619,36.2643,37100.0
2005-08-10 10:40:00,46.06,46.12,46.05,46.12,20300.0,36.2643,36.3115,36.2564,36.3115,20300.0
2005-08-10 10:50:00,46.13,46.21,46.13,46.21,15800.0,36.3194,36.3824,36.3194,36.3824,15800.0
2005-08-10 11:00:00,46.2,46.2,46.14,46.15,9500.0,36.3745,36.3745,36.3273,36.3351,9500.0
2005-08-10 11:10:00,46.14,46.14,46.1,46.12,6700.0,36.3273,36.3273,36.2958,36.3115,6700.0
2005-08-10 11:20:00,46.09,46.09,46.06,46.07,7700.0,36.2879,36.2879,36.2643,36.2721,7700.0
2005-08-10 11:30:00,46.08,46.09,46.06,46.09,10500.0,36.28,36.2879,36.2643,36.2879,10500.0
2005-08-10 11:40:00,46.09,46.1,46.08,46.08,13100.0,36.2879,36.2958,36.28,36.28,13100.0
2005-08-10 11:50:00,46.08,46.1,46.07,46.09,240400.0,36.28,36.2958,36.2721,36.2879,240400.0
2005-08-10 12:00:00,46.1,46.1,46.08,46.09,16600.0,36.2958,36.2958,36.28,36.2879,16600.0
2005-08-10 12:10:00,46.09,46.09,46.07,46.07,9400.0,36.2879,36.2879,36.2721,36.2721,9400.0
2005-08-10 12:20:00,46.07,46.08,46.06,46.06,6600.0,36.2721,36.28,36.2643,36.2643,6600.0
2005-08-10 12:30:00,46.05,46.05,45.97,45.99,15800.0,36.2564,36.2564,36.1934,36.2092,15800.0
2005-08-10 12:40:00,45.99,46.04,45.98,46.04,13700.0,36.2092,36.2485,36.2013,36.2485,13700.0
2005-08-10 12:50:00,46.04,46.05,45.99,45.99,9300.0,36.2485,36.2564,36.2092,36.2092,9300.0
2005-08-10 13:00:00,45.99,45.99,45.85,45.9,31500.0,36.2092,36.2092,36.0989,36.1383,31500.0
2005-08-10 13:10:00,45.9,45.9,45.86,45.89,17900.0,36.1383,36.1383,36.1068,36.1304,17900.0
2005-08-10 13:20:00,45.88,45.9,45.85,45.9,11200.0,36.1226,36.1383,36.0989,36.1383,11200.0
2005-08-10 13:30:00,45.91,46.02,45.91,46.01,12400.0,36.1462,36.2328,36.1462,36.2249,12400.0
2005-08-10 13:40:00,46.01,46.02,46.0,46.01,10300.0,36.2249,36.2328,36.217,36.2249,10300.0
2005-08-10 13:50:00,46.0,46.01,45.97,45.98,15800.0,36.217,36.2249,36.1934,36.2013,15800.0
2005-08-10 14:00:00,45.99,45.99,45.9,45.9,28300.0,36.2092,36.2092,36.1383,36.1383,28300.0
2005-08-10 14:10:00,45.91,45.91,45.86,45.86,47000.0,36.1462,36.1462,36.1068,36.1068,47000.0
2005-08-10 14:20:00,45.87,45.87,45.81,45.82,24700.0,36.1147,36.1147,36.0674,36.0753,24700.0
2005-08-10 14:30:00,45.8,45.8,45.7,45.7,22600.0,36.0596,36.0596,35.9808,35.9808,22600.0
2005-08-10 14:40:00,45.69,45.75,45.66,45.75,62300.0,35.973,36.0202,35.9493,36.0202,62300.0
2005-08-10 14:50:00,45.67,45.67,45.65,45.65,5800.0,35.9572,35.9572,35.9415,35.9415,5800.0
2005-08-10 15:00:00,45.65,45.66,45.55,45.55,60500.0,35.9415,35.9493,35.8627,35.8627,60500.0
2005-08-10 15:10:00,45.56,45.57,45.33,45.45,150600.0,35.8706,35.8785,35.6895,35.784,150600.0
2005-08-10 15:20:00,45.42,45.46,45.41,45.45,59900.0,35.7604,35.7919,35.7525,35.784,59900.0
2005-08-10 15:30:00,45.44,45.48,45.4,45.4,53000.0,35.7761,35.8076,35.7446,35.7446,53000.0
2005-08-10 15:40:00,45.4,45.42,45.36,45.42,37000.0,35.7446,35.7604,35.7131,35.7604,37000.0
2005-08-10 15:50:00,45.42,45.43,45.34,45.36,103300.0,35.7604,35.7683,35.6974,35.7131,103300.0
2005-08-11 09:30:00,45.27,45.29,45.11,45.23,55100.0,35.6423,35.658,35.5163,35.6108,55100.0
2005-08-11 09:40:00,45.2,45.24,45.14,45.14,11600.0,35.5872,35.6187,35.5399,35.5399,11600.0
2005-08-11 09:50:00,45.11,45.16,45.01,45.03,31700.0,35.5163,35.5557,35.4376,35.4533,31700.0
2005-08-11 10:00:00,45.04,45.08,44.99,45.05,73000.0,35.4612,35.4927,35.4218,35.4691,73000.0
2005-08-11 10:10:00,45.05,45.05,44.8,44.85,75100.0,35.4691,35.4691,35.2722,35.3116,75100.0
2005-08-11 10:20:00,44.85,44.85,44.68,44.74,66600.0,35.3116,35.3116,35.1778,35.225,66600.0
2005-08-11 10:30:00,44.73,44.86,44.69,44.86,76500.0,35.2171,35.3195,35.1856,35.3195,76500.0
2005-08-11 10:40:00,44.85,44.86,44.76,44.76,23000.0,35.3116,35.3195,35.2408,35.2408,23000.0
2005-08-11 10:50:00,44.76,44.78,44.73,44.76,73300.0,35.2408,35.2565,35.2171,35.2408,73300.0
2005-08-11 11:00:00,44.75,44.78,44.75,44.77,30000.0,35.2329,35.2565,35.2329,35.2486,30000.0
2005-08-11 11:10:00,44.78,44.79,44.7,44.7,51300.0,35.2565,35.2644,35.1935,35.1935,51300.0
2005-08-11 11:20:00,44.71,44.77,44.71,44.76,157600.0,35.2014,35.2486,35.2014,35.2408,157600.0
2005-08-11 11:30:00,44.76,44.82,44.76,44.82,159300.0,35.2408,35.288,35.2408,35.288,159300.0
2005-08-11 11:40:00,44.82,44.94,44.81,44.83,77700.0,35.288,35.3825,35.2801,35.2959,77700.0
2005-08-11 11:50:00,44.83,44.87,44.8,44.87,26800.0,35.2959,35.3274,35.2722,35.3274,26800.0
2005-08-11 12:00:00,44.87,44.88,44.85,44.87,34500.0,35.3274,35.3352,35.3116,35.3274,34500.0
2005-08-11 12:10:00,44.87,44.88,44.8,44.81,25700.0,35.3274,35.3352,35.2722,35.2801,25700.0
2005-08-11 12:20:00,44.78,44.79,44.75,44.78,57900.0,35.2565,35.2644,35.2329,35.2565,57900.0
2005-08-11 12:30:00,44.78,44.81,44.77,44.8,55800.0,35.2565,35.2801,35.2486,35.2722,55800.0
2005-08-11 12:40:00,44.8,44.83,44.8,44.83,24500.0,35.2722,35.2959,35.2722,35.2959,24500.0
2005-08-11 12:50:00,44.83,44.85,44.81,44.85,19800.0,35.2959,35.3116,35.2801,35.3116,19800.0
2005-08-11 13:00:00,44.85,44.88,44.85,44.87,14200.0,35.3116,35.3352,35.3116,35.3274,14200.0
2005-08-11 13:10:00,44.87,44.87,44.84,44.86,7000.0,35.3274,35.3274,35.3037,35.3195,7000.0
2005-08-11 13:20:00,44.85,44.92,44.85,44.92,42200.0,35.3116,35.3667,35.3116,35.3667,42200.0
2005-08-11 13:30:00,44.89,44.91,44.89,44.9,30800.0,35.3431,35.3589,35.3431,35.351,30800.0
2005-08-11 13:40:00,44.9,44.93,44.9,44.93,14200.0,35.351,35.3746,35.351,35.3746,14200.0
2005-08-11 13:50:00,44.93,44.97,44.93,44.97,20000.0,35.3746,35.4061,35.3746,35.4061,20000.0
2005-08-11 14:00:00,44.97,45.0,44.96,44.99,29600.0,35.4061,35.4297,35.3982,35.4218,29600.0
2005-08-11 14:10:00,45.0,45.03,44.98,44.99,101200.0,35.4297,35.4533,35.414,35.4218,101200.0
2005-08-11 14:20:00,44.99,45.01,44.99,44.99,31800.0,35.4218,35.4376,35.4218,35.4218,31800.0
2005-08-11 14:30:00,45.0,45.08,45.0,45.07,20200.0,35.4297,35.4927,35.4297,35.4848,20200.0
2005-08-11 14:40:00,45.06,45.11,45.04,45.1,20700.0,35.4769,35.5163,35.4612,35.5084,20700.0
2005-08-11 14:50:00,45.1,45.1,45.03,45.03,11400.0,35.5084,35.5084,35.4533,35.4533,11400.0
2005-08-11 15:00:00,45.03,45.03,44.99,44.99,9400.0,35.4533,35.4533,35.4218,35.4218,9400.0
2005-08-11 15:10:00,44.99,45.12,44.99,45.09,69900.0,35.4218,35.5242,35.4218,35.5006,69900.0
2005-08-11 15:20:00,45.07,45.09,45.02,45.05,30700.0,35.4848,35.5006,35.4455,35.4691,30700.0
2005-08-11 15:30:00,45.02,45.07,45.0,45.07,74500.0,35.4455,35.4848,35.4297,35.4848,74500.0
2005-08-11 15:40:00,45.06,45.08,45.05,45.08,89900.0,35.4769,35.4927,35.4691,35.4927,89900.0
2005-08-11 15:50:00,45.08,45.17,45.07,45.15,113900.0,35.4927,35.5636,35.4848,35.5478,113900.0
2005-08-12 09:30:00,45.2,45.23,45.15,45.18,37200.0,35.5872,35.6108,35.5478,35.5714,37200.0
2005-08-12 09:40:00,45.18,45.24,45.15,45.2,51600.0,35.5714,35.6187,35.5478,35.5872,51600.0
2005-08-12 09:50:00,45.18,45.25,45.16,45.18,97200.0,35.5714,35.6265,35.5557,35.5714,97200.0
2005-08-12 10:00:00,45.18,45.23,45.14,45.16,19900.0,35.5714,35.6108,35.5399,35.5557,19900.0
2005-08-12 10:10:00,45.17,45.19,45.13,45.18,22900.0,35.5636,35.5793,35.5321,35.5714,22900.0
2005-08-12 10:20:00,45.17,45.18,45.1,45.13,23800.0,35.5636,35.5714,35.5084,35.5321,23800.0
2005-08-12 10:30:00,45.14,45.15,45.08,45.12,17700.0,35.5399,35.5478,35.4927,35.5242,17700.0
2005-08-12 10:40:00,45.12,45.14,45.12,45.13,4000.0,35.5242,35.5399,35.5242,35.5321,4000.0
2005-08-12 10:50:00,45.14,45.14,45.13,45.14,5700.0,35.5399,35.5399,35.5321,35.5399,5700.0
2005-08-12 11:00:00,45.14,45.14,45.11,45.14,21400.0,35.5399,35.5399,35.5163,35.5399,21400.0
2005-08-12 11:10:00,45.12,45.13,45.09,45.09,5000.0,35.5242,35.5321,35.5006,35.5006,5000.0
2005-08-12 11:20:00,45.1,45.13,45.06,45.06,36500.0,35.5084,35.5321,35.4769,35.4769,36500.0
2005-08-12 11:30:00,45.06,45.1,45.02,45.1,51900.0,35.4769,35.5084,35.4455,35.5084,51900.0
2005-08-12 11:40:00,45.1,45.13,45.06,45.07,41500.0,35.5084,35.5321,35.4769,35.4848,41500.0
2005-08-12 11:50:00,45.07,45.1,45.05,45.1,31200.0,35.4848,35.5084,35.4691,35.5084,31200.0
2005-08-12 12:00:00,45.09,45.09,45.04,45.04,7800.0,35.5006,35.5006,35.4612,35.4612,7800.0
2005-08-12 12:10:00,45.04,45.1,45.04,45.07,27800.0,35.4612,35.5084,35.4612,35.4848,27800.0
2005-08-12 12:20:00,45.08,45.08,45.03,45.04,11800.0,35.4927,35.4927,35.4533,35.4612,11800.0
2005-08-12 12:30:00,45.03,45.03,44.95,44.95,24500.0,35.4533,35.4533,35.3903,35.3903,24500.0
2005-08-12 12:40:00,44.95,44.99,44.95,44.97,58700.0,35.3903,35.4218,35.3903,35.4061,58700.0
2005-08-12 12:50:00,44.94,44.96,44.86,44.86,17900.0,35.3825,35.3982,35.3195,35.3195,17900.0
2005-08-12 13:00:00,44.85,44.97,44.82,44.94,36800.0,35.3116,35.4061,35.288,35.3825,36800.0
2005-08-12 13:10:00,44.93,44.99,44.93,44.98,42400.0,35.3746,35.4218,35.3746,35.414,42400.0
2005-08-12 13:20:00,44.97,44.98,44.93,44.97,20400.0,35.4061,35.414,35.3746,35.4061,20400.0
2005-08-12 13:30:00,44.95,44.96,44.93,44.93,11400.0,35.3903,35.3982,35.3746,35.3746,11400.0
2005-08-12 13:40:00,44.93,44.93,44.9,44.9,5500.0,35.3746,35.3746,35.351,35.351,5500.0
2005-08-12 13:50:00,44.91,44.91,44.82,44.82,9400.0,35.3589,35.3589,35.288,35.288,9400.0
2005-08-12 14:00:00,44.82,44.83,44.8,44.82,80300.0,35.288,35.2959,35.2722,35.288,80300.0
2005-08-12 14:10:00,44.81,44.95,44.8,44.94,48900.0,35.2801,35.3903,35.2722,35.3825,48900.0
2005-08-12 14:20:00,44.94,44.94,44.89,44.9,44100.0,35.3825,35.3825,35.3431,35.351,44100.0
2005-08-12 14:30:00,44.9,44.9,44.86,44.88,36900.0,35.351,35.351,35.3195,35.3352,36900.0
2005-08-12 14:40:00,44.89,44.89,44.86,44.89,27200.0,35.3431,35.3431,35.3195,35.3431,27200.0
2005-08-12 14:50:00,44.89,44.95,44.87,44.89,36300.0,35.3431,35.3903,35.3274,35.3431,36300.0
2005-08-12 15:00:00,44.88,44.91,44.87,44.91,28700.0,35.3352,35.3589,35.3274,35.3589,28700.0
2005-08-12 15:10:00,44.89,44.92,44.86,44.87,33300.0,35.3431,35.3667,35.3195,35.3274,33300.0
2005-08-12 15:20:00,44.88,44.94,44.88,44.88,40300.0,35.3352,35.3825,35.3352,35.3352,40300.0
2005-08-12 15:30:00,44.89,44.94,44.89,44.93,65600.0,35.3431,35.3825,35.3431,35.3746,65600.0
2005-08-12 15:40:00,44.92,44.95,44.89,44.95,44000.0,35.3667,35.3903,35.3431,35.3903,44000.0
2005-08-12 15:50:00,44.95,44.95,44.85,44.9,37400.0,35.3903,35.3903,35.3116,35.351,37400.0
2005-08-15 09:30:00,44.85,44.9,44.85,44.85,91200.0,35.3116,35.351,35.3116,35.3116,91200.0
2005-08-15 09:40:00,44.86,44.88,44.83,44.84,11900.0,35.3195,35.3352,35.2959,35.3037,11900.0
2005-08-15 09:50:00,44.85,44.86,44.84,44.84,21500.0,35.3116,35.3195,35.3037,35.3037,21500.0
2005-08-15 10:00:00,44.83,44.83,44.77,44.77,25600.0,35.2959,35.2959,35.2486,35.2486,25600.0
2005-08-15 10:10:00,44.77,44.82,44.77,44.81,127900.0,35.2486,35.288,35.2486,35.2801,127900.0
2005-08-15 10:20:00,44.8,44.8,44.77,44.77,9000.0,35.2722,35.2722,35.2486,35.2486,9000.0
2005-08-15 10:30:00,44.77,44.79,44.77,44.77,19800.0,35.2486,35.2644,35.2486,35.2486,19800.0
2005-08-15 10:40:00,44.77,44.78,44.76,44.76,8300.0,35.2486,35.2565,35.2408,35.2408,8300.0
2005-08-15 10:50:00,44.78,44.78,44.76,44.78,9400.0,35.2565,35.2565,35.2408,35.2565,9400.0
2005-08-15 11:00:00,44.77,44.78,44.76,44.76,8200.0,35.2486,35.2565,35.2408,35.2408,8200.0
2005-08-15 11:10:00,44.76,44.78,44.76,44.77,14500.0,35.2408,35.2565,35.2408,35.2486,14500.0
2005-08-15 11:20:00,44.77,44.78,44.75,44.75,6400.0,35.2486,35.2565,35.2329,35.2329,6400.0
2005-08-15 11:30:00,44.75,44.76,44.7,44.7,39800.0,35.2329,35.2408,35.1935,35.1935,39800.0
2005-08-15 11:40:00,44.7,44.71,44.69,44.69,64500.0,35.1935,35.2014,35.1856,35.1856,64500.0
2005-08-15 11:50:00,44.7,44.72,44.67,44.67,21100.0,35.1935,35.2093,35.1699,35.1699,21100.0
2005-08-15 12:00:00,44.67,44.68,44.58,44.62,15800.0,35.1699,35.1778,35.099,35.1305,15800.0
2005-08-15 12:10:00,44.6,44.63,44.6,44.61,16300.0,35.1148,35.1384,35.1148,35.1227,16300.0
2005-08-15 12:20:00,44.6,44.64,44.6,44.63,36700.0,35.1148,35.1463,35.1148,35.1384,36700.0
2005-08-15 12:30:00,44.64,44.74,44.64,44.73,13800.0,35.1463,35.225,35.1463,35.2171,13800.0
2005-08-15 12:40:00,44.73,44.74,44.67,44.7,6300.0,35.2171,35.225,35.1699,35.1935,6300.0
2005-08-15 12:50:00,44.69,44.69,44.66,44.66,14900.0,35.1856,35.1856,35.162,35.162,14900.0
2005-08-15 13:00:00,44.65,44.75,44.65,44.74,21500.0,35.1541,35.2329,35.1541,35.225,21500.0
2005-08-15 13:10:00,44.74,44.75,44.72,44.72,15400.0,35.225,35.2329,35.2093,35.2093,15400.0
2005-08-15 13:20:00,44.73,44.78,44.73,44.75,21200.0,35.2171,35.2565,35.2171,35.2329,21200.0
2005-08-15 13:30:00,44.75,44.78,44.75,44.76,20300.0,35.2329,35.2565,35.2329,35.2408,20300.0
2005-08-15 13:40:00,44.76,44.77,44.7,44.73,14800.0,35.2408,35.2486,35.1935,35.2171,14800.0
2005-08-15 13:50:00,44.71,44.72,44.69,44.69,18000.0,35.2014,35.2093,35.1856,35.1856,18000.0
2005-08-15 14:00:00,44.7,44.71,44.69,44.71,13100.0,35.1935,35.2014,35.1856,35.2014,13100.0
2005-08-15 14:10:00,44.71,44.72,44.67,44.67,17200.0,35.2014,35.2093,35.1699,35.1699,17200.0
2005-08-15 14:20:00,44.67,44.67,44.62,44.66,10600.0,35.1699,35.1699,35.1305,35.162,10600.0
2005-08-15 14:30:00,44.65,44.7,44.63,44.7,21600.0,35.1541,35.1935,35.1384,35.1935,21600.0
2005-08-15 14:40:00,44.7,44.7,44.68,44.68,18100.0,35.1935,35.1935,35.1778,35.1778,18100.0
2005-08-15 14:50:00,44.69,44.72,44.68,44.71,23700.0,35.1856,35.2093,35.1778,35.2014,23700.0
2005-08-15 15:00:00,44.71,44.74,44.71,44.74,11800.0,35.2014,35.225,35.2014,35.225,11800.0
2005-08-15 15:10:00,44.74,44.77,44.73,44.77,8300.0,35.225,35.2486,35.2171,35.2486,8300.0
2005-08-15 15:20:00,44.76,44.79,44.76,44.78,13700.0,35.2408,35.2644,35.2408,35.2565,13700.0
2005-08-15 15:30:00,44.78,44.83,44.75,44.83,59400.0,35.2565,35.2959,35.2329,35.2959,59400.0
2005-08-15 15:40:00,44.83,44.83,44.81,44.82,35800.0,35.2959,35.2959,35.2801,35.288,35800.0
2005-08-15 15:50:00,44.81,44.83,44.8,44.81,28800.0,35.2801,35.2959,35.2722,35.2801,28800.0
2005-08-16 09:30:00,44.57,44.73,44.57,44.61,254000.0,35.0912,35.2171,35.0912,35.1227,254000.0
2005-08-16 09:40:00,44.61,44.62,44.57,44.57,124200.0,35.1227,35.1305,35.0912,35.0912,124200.0
2005-08-16 09:50:00,44.55,44.57,44.41,44.52,107900.0,35.0754,35.0912,34.9652,35.0518,107900.0
2005-08-16 10:00:00,44.52,44.54,44.51,44.53,21800.0,35.0518,35.0675,35.0439,35.0597,21800.0
2005-08-16 10:10:00,44.53,44.55,44.44,44.54,39300.0,35.0597,35.0754,34.9888,35.0675,39300.0
2005-08-16 10:20:00,44.54,44.55,44.53,44.55,17800.0,35.0675,35.0754,35.0597,35.0754,17800.0
2005-08-16 10:30:00,44.54,44.54,44.51,44.51,11200.0,35.0675,35.0675,35.0439,35.0439,11200.0
2005-08-16 10:40:00,44.51,44.51,44.45,44.45,15400.0,35.0439,35.0439,34.9967,34.9967,15400.0
2005-08-16 10:50:00,44.45,44.45,44.12,44.16,113700.0,34.9967,34.9967,34.7369,34.7684,113700.0
2005-08-16 11:00:00,44.13,44.2,44.13,44.15,222200.0,34.7447,34.7998,34.7447,34.7605,222200.0
2005-08-16 11:10:00,44.15,44.23,44.15,44.18,130600.0,34.7605,34.8235,34.7605,34.7841,130600.0
2005-08-16 11:20:00,44.18,44.2,44.16,44.18,34100.0,34.7841,34.7998,34.7684,34.7841,34100.0
2005-08-16 11:30:00,44.18,44.2,44.17,44.2,21400.0,34.7841,34.7998,34.7762,34.7998,21400.0
2005-08-16 11:40:00,44.19,44.19,44.14,44.14,126400.0,34.792,34.792,34.7526,34.7526,126400.0
2005-08-16 11:50:00,44.13,44.15,44.07,44.14,50700.0,34.7447,34.7605,34.6975,34.7526,50700.0
2005-08-16 12:00:00,44.13,44.13,44.06,44.07,66500.0,34.7447,34.7447,34.6896,34.6975,66500.0
2005-08-16 12:10:00,44.07,44.07,44.0,44.01,73700.0,34.6975,34.6975,34.6424,34.6503,73700.0
2005-08-16 12:20:00,44.01,44.03,44.0,44.01,45900.0,34.6503,34.666,34.6424,34.6503,45900.0
2005-08-16 12:30:00,44.01,44.01,43.97,43.98,83800.0,34.6503,34.6503,34.6188,34.6266,83800.0
2005-08-16 12:40:00,43.98,44.1,43.98,44.1,18800.0,34.6266,34.7211,34.6266,34.7211,18800.0
2005-08-16 12:50:00,44.12,44.17,44.11,44.14,38300.0,34.7369,34.7762,34.729,34.7526,38300.0
2005-08-16 13:00:00,44.14,44.14,44.07,44.09,7800.0,34.7526,34.7526,34.6975,34.7132,7800.0
2005-08-16 13:10:00,44.08,44.1,44.08,44.1,17400.0,34.7054,34.7211,34.7054,34.7211,17400.0
2005-08-16 13:20:00,44.1,44.1,44.0,44.0,63100.0,34.7211,34.7211,34.6424,34.6424,63100.0
2005-08-16 13:30:00,44.0,44.05,44.0,44.05,36700.0,34.6424,34.6817,34.6424,34.6817,36700.0
2005-08-16 13:40:00,44.04,44.05,44.0,44.01,26300.0,34.6739,34.6817,34.6424,34.6503,26300.0
2005-08-16 13:50:00,44.02,44.05,44.02,44.03,9300.0,34.6581,34.6817,34.6581,34.666,9300.0
2005-08-16 14:00:00,44.02,44.02,44.0,44.02,34200.0,34.6581,34.6581,34.6424,34.6581,34200.0
2005-08-16 14:10:00,44.01,44.01,43.99,44.0,47500.0,34.6503,34.6503,34.6345,34.6424,47500.0
2005-08-16 14:20:00,43.99,44.0,43.98,43.98,36400.0,34.6345,34.6424,34.6266,34.6266,36400.0
2005-08-16 14:30:00,43.98,43.98,43.91,43.93,45600.0,34.6266,34.6266,34.5715,34.5873,45600.0
2005-08-16 14:40:00,43.92,43.93,43.89,43.9,493800.0,34.5794,34.5873,34.5558,34.5636,493800.0
2005-08-16 14:50:00,43.91,43.99,43.9,43.99,176200.0,34.5715,34.6345,34.5636,34.6345,176200.0
2005-08-16 15:00:00,43.98,44.08,43.96,44.07,56900.0,34.6266,34.7054,34.6109,34.6975,56900.0
2005-08-16 15:10:00,44.07,44.07,43.98,43.98,72600.0,34.6975,34.6975,34.6266,34.6266,72600.0
2005-08-16 15:20:00,43.91,44.01,43.91,44.0,233300.0,34.5715,34.6503,34.5715,34.6424,233300.0
2005-08-16 15:30:00,43.99,44.0,43.96,43.96,41300.0,34.6345,34.6424,34.6109,34.6109,41300.0
2005-08-16 15:40:00,43.96,43.99,43.96,43.97,35800.0,34.6109,34.6345,34.6109,34.6188,35800.0
2005-08-16 15:50:00,43.97,44.08,43.96,44.05,109300.0,34.6188,34.7054,34.6109,34.6817,109300.0
2005-08-17 09:30:00,44.0,44.01,43.76,43.83,44400.0,34.6424,34.6503,34.4534,34.5085,44400.0
2005-08-17 09:40:00,43.83,43.89,43.82,43.89,19000.0,34.5085,34.5558,34.5007,34.5558,19000.0
2005-08-17 09:50:00,43.89,43.95,43.87,43.9,45400.0,34.5558,34.603,34.54,34.5636,45400.0
2005-08-17 10:00:00,43.9,43.94,43.83,43.84,27100.0,34.5636,34.5951,34.5085,34.5164,27100.0
2005-08-17 10:10:00,43.84,43.85,43.78,43.79,49100.0,34.5164,34.5243,34.4692,34.477,49100.0
2005-08-17 10:20:00,43.79,43.87,43.77,43.87,42600.0,34.477,34.54,34.4613,34.54,42600.0
2005-08-17 10:30:00,43.86,43.87,43.8,43.8,49600.0,34.5322,34.54,34.4849,34.4849,49600.0
2005-08-17 10:40:00,43.78,43.82,43.77,43.8,32500.0,34.4692,34.5007,34.4613,34.4849,32500.0
2005-08-17 10:50:00,43.79,43.84,43.79,43.8,10000.0,34.477,34.5164,34.477,34.4849,10000.0
2005-08-17 11:00:00,43.8,43.86,43.77,43.85,23100.0,34.4849,34.5322,34.4613,34.5243,23100.0
2005-08-17 11:10:00,43.84,43.86,43.8,43.86,35700.0,34.5164,34.5322,34.4849,34.5322,35700.0
2005-08-17 11:20:00,43.86,43.95,43.86,43.93,38700.0,34.5322,34.603,34.5322,34.5873,38700.0
2005-08-17 11:30:00,43.91,43.91,43.86,43.86,4700.0,34.5715,34.5715,34.5322,34.5322,4700.0
2005-08-17 11:40:00,43.86,43.93,43.86,43.88,20100.0,34.5322,34.5873,34.5322,34.5479,20100.0
2005-08-17 11:50:00,43.88,43.9,43.88,43.9,6500.0,34.5479,34.5636,34.5479,34.5636,6500.0
2005-08-17 12:00:00,43.89,43.89,43.85,43.87,22800.0,34.5558,34.5558,34.5243,34.54,22800.0
2005-08-17 12:10:00,43.87,43.95,43.86,43.95,20200.0,34.54,34.603,34.5322,34.603,20200.0
2005-08-17 12:20:00,43.95,43.95,43.94,43.95,10000.0,34.603,34.603,34.5951,34.603,10000.0
2005-08-17 12:30:00,43.95,43.95,43.93,43.95,10000.0,34.603,34.603,34.5873,34.603,10000.0
2005-08-17 12:40:00,43.95,43.96,43.86,43.89,29400.0,34.603,34.6109,34.5322,34.5558,29400.0
2005-08-17 12:50:00,43.88,43.94,43.88,43.9,13700.0,34.5479,34.5951,34.5479,34.5636,13700.0
2005-08-17 13:00:00,43.91,43.94,43.89,43.9,13200.0,34.5715,34.5951,34.5558,34.5636,13200.0
2005-08-17 13:10:00,43.9,43.91,43.89,43.9,27100.0,34.5636,34.5715,34.5558,34.5636,27100.0
2005-08-17 13:20:00,43.9,44.0,43.89,43.95,24100.0,34.5636,34.6424,34.5558,34.603,24100.0
2005-08-17 13:30:00,43.96,43.98,43.89,43.91,23200.0,34.6109,34.6266,34.5558,34.5715,23200.0
2005-08-17 13:40:00,43.91,43.92,43.89,43.89,9000.0,34.5715,34.5794,34.5558,34.5558,9000.0
2005-08-17 13:50:00,43.89,43.94,43.89,43.93,7200.0,34.5558,34.5951,34.5558,34.5873,7200.0
2005-08-17 14:00:00,43.93,43.94,43.92,43.92,6100.0,34.5873,34.5951,34.5794,34.5794,6100.0
2005-08-17 14:10:00,43.92,43.99,43.92,43.99,37500.0,34.5794,34.6345,34.5794,34.6345,37500.0
2005-08-17 14:20:00,43.99,44.0,43.95,43.97,41700.0,34.6345,34.6424,34.603,34.6188,41700.0
2005-08-17 14:30:00,43.97,43.97,43.94,43.97,17600.0,34.6188,34.6188,34.5951,34.6188,17600.0
2005-08-17 14:40:00,43.97,43.99,43.94,43.99,82800.0,34.6188,34.6345,34.5951,34.6345,82800.0
2005-08-17 14:50:00,43.99,44.0,43.97,43.99,15800.0,34.6345,34.6424,34.6188,34.6345,15800.0
2005-08-17 15:00:00,43.99,44.0,43.96,43.96,11500.0,34.6345,34.6424,34.6109,34.6109,11500.0
2005-08-17 15:10:00,43.97,43.99,43.94,43.96,32800.0,34.6188,34.6345,34.5951,34.6109,32800.0
2005-08-17 15:20:00,43.96,43.96,43.89,43.93,41500.0,34.6109,34.6109,34.5558,34.5873,41500.0
2005-08-17 15:30:00,43.93,43.94,43.89,43.9,28400.0,34.5873,34.5951,34.5558,34.5636,28400.0
2005-08-17 15:40:00,43.91,43.94,43.89,43.93,23200.0,34.5715,34.5951,34.5558,34.5873,23200.0
2005-08-17 15:50:00,43.93,43.97,43.89,43.97,127500.0,34.5873,34.6188,34.5558,34.6188,127500.0
2005-08-18 09:30:00,43.92,44.0,43.91,44.0,75500.0,34.5794,34.6424,34.5715,34.6424,75500.0
2005-08-18 09:40:00,44.03,44.2,44.03,44.1,43100.0,34.666,34.7998,34.666,34.7211,43100.0
2005-08-18 09:50:00,44.09,44.17,44.08,44.13,76600.0,34.7132,34.7762,34.7054,34.7447,76600.0
2005-08-18 10:00:00,44.12,44.2,44.05,44.07,30200.0,34.7369,34.7998,34.6817,34.6975,30200.0
2005-08-18 10:10:00,44.08,44.08,43.94,43.95,15700.0,34.7054,34.7054,34.5951,34.603,15700.0
2005-08-18 10:20:00,43.97,44.1,43.97,44.07,18900.0,34.6188,34.7211,34.6188,34.6975,18900.0
2005-08-18 10:30:00,44.08,44.1,44.0,44.0,27800.0,34.7054,34.7211,34.6424,34.6424,27800.0
2005-08-18 10:40:00,43.99,44.03,43.99,44.01,8300.0,34.6345,34.666,34.6345,34.6503,8300.0
2005-08-18 10:50:00,44.0,44.08,43.98,44.06,7000.0,34.6424,34.7054,34.6266,34.6896,7000.0
2005-08-18 11:00:00,44.06,44.09,43.99,43.99,13000.0,34.6896,34.7132,34.6345,34.6345,13000.0
2005-08-18 11:10:00,43.98,44.0,43.92,43.99,13700.0,34.6266,34.6424,34.5794,34.6345,13700.0
2005-08-18 11:20:00,43.98,44.0,43.98,44.0,35100.0,34.6266,34.6424,34.6266,34.6424,35100.0
2005-08-18 11:30:00,43.99,44.0,43.97,43.99,5000.0,34.6345,34.6424,34.6188,34.6345,5000.0
2005-08-18 11:40:00,43.99,44.01,43.99,44.0,31000.0,34.6345,34.6503,34.6345,34.6424,31000.0
2005-08-18 11:50:00,44.0,44.05,44.0,44.03,3800.0,34.6424,34.6817,34.6424,34.666,3800.0
2005-08-18 12:00:00,44.04,44.2,44.04,44.19,32900.0,34.6739,34.7998,34.6739,34.792,32900.0
2005-08-18 12:10:00,44.19,44.19,44.09,44.13,22700.0,34.792,34.792,34.7132,34.7447,22700.0
2005-08-18 12:20:00,44.13,44.22,44.13,44.18,37900.0,34.7447,34.8156,34.7447,34.7841,37900.0
2005-08-18 12:30:00,44.19,44.29,44.19,44.28,39500.0,34.792,34.8707,34.792,34.8628,39500.0
2005-08-18 12:40:00,44.29,44.47,44.29,44.38,76400.0,34.8707,35.0124,34.8707,34.9416,76400.0
2005-08-18 12:50:00,44.38,44.39,44.35,44.39,55200.0,34.9416,34.9494,34.9179,34.9494,55200.0
2005-08-18 13:00:00,44.39,44.56,44.36,44.56,74000.0,34.9494,35.0833,34.9258,35.0833,74000.0
2005-08-18 13:10:00,44.56,44.63,44.45,44.58,157300.0,35.0833,35.1384,34.9967,35.099,157300.0
2005-08-18 13:20:00,44.59,44.65,44.59,44.65,78000.0,35.1069,35.1541,35.1069,35.1541,78000.0
2005-08-18 13:30:00,44.65,44.72,44.64,44.64,79600.0,35.1541,35.2093,35.1463,35.1463,79600.0
2005-08-18 13:40:00,44.64,44.73,44.64,44.73,41400.0,35.1463,35.2171,35.1463,35.2171,41400.0
2005-08-18 13:50:00,44.73,44.74,44.7,44.7,73400.0,35.2171,35.225,35.1935,35.1935,73400.0
2005-08-18 14:00:00,44.7,44.71,44.61,44.61,40400.0,35.1935,35.2014,35.1227,35.1227,40400.0
2005-08-18 14:10:00,44.61,44.74,44.6,44.73,35900.0,35.1227,35.225,35.1148,35.2171,35900.0
2005-08-18 14:20:00,44.73,44.74,44.66,44.66,17200.0,35.2171,35.225,35.162,35.162,17200.0
2005-08-18 14:30:00,44.66,44.66,44.58,44.65,43700.0,35.162,35.162,35.099,35.1541,43700.0
2005-08-18 14:40:00,44.65,44.65,44.6,44.65,48600.0,35.1541,35.1541,35.1148,35.1541,48600.0
2005-08-18 14:50:00,44.65,44.66,44.59,44.59,29600.0,35.1541,35.162,35.1069,35.1069,29600.0
2005-08-18 15:00:00,44.58,44.6,44.48,44.56,41600.0,35.099,35.1148,35.0203,35.0833,41600.0
2005-08-18 15:10:00,44.56,44.59,44.52,44.54,40300.0,35.0833,35.1069,35.0518,35.0675,40300.0
2005-08-18 15:20:00,44.54,44.56,44.5,44.52,46700.0,35.0675,35.0833,35.036,35.0518,46700.0
2005-08-18 15:30:00,44.52,44.52,44.43,44.43,41900.0,35.0518,35.0518,34.9809,34.9809,41900.0
2005-08-18 15:40:00,44.42,44.43,44.37,44.37,32100.0,34.9731,34.9809,34.9337,34.9337,32100.0
2005-08-18 15:50:00,44.38,44.4,44.27,44.38,72400.0,34.9416,34.9573,34.855,34.9416,72400.0
2005-08-19 09:30:00,44.58,44.66,44.53,44.63,51400.0,35.099,35.162,35.0597,35.1384,51400.0
2005-08-19 09:40:00,44.63,44.7,44.62,44.7,76600.0,35.1384,35.1935,35.1305,35.1935,76600.0
2005-08-19 09:50:00,44.7,44.71,44.56,44.63,37200.0,35.1935,35.2014,35.0833,35.1384,37200.0
2005-08-19 10:00:00,44.6,44.65,44.57,44.6,15400.0,35.1148,35.1541,35.0912,35.1148,15400.0
2005-08-19 10:10:00,44.61,44.71,44.6,44.62,94400.0,35.1227,35.2014,35.1148,35.1305,94400.0
2005-08-19 10:20:00,44.6,44.65,44.6,44.65,37500.0,35.1148,35.1541,35.1148,35.1541,37500.0
2005-08-19 10:30:00,44.63,44.67,44.61,44.66,23900.0,35.1384,35.1699,35.1227,35.162,23900.0
2005-08-19 10:40:00,44.66,44.71,44.63,44.67,29800.0,35.162,35.2014,35.1384,35.1699,29800.0
2005-08-19 10:50:00,44.66,44.66,44.64,44.64,16700.0,35.162,35.162,35.1463,35.1463,16700.0
2005-08-19 11:00:00,44.64,44.7,44.6,44.62,29600.0,35.1463,35.1935,35.1148,35.1305,29600.0
2005-08-19 11:10:00,44.63,44.64,44.61,44.64,11400.0,35.1384,35.1463,35.1227,35.1463,11400.0
2005-08-19 11:20:00,44.63,44.74,44.63,44.74,15000.0,35.1384,35.225,35.1384,35.225,15000.0
2005-08-19 11:30:00,44.74,44.74,44.62,44.64,5600.0,35.225,35.225,35.1305,35.1463,5600.0
2005-08-19 11:40:00,44.64,44.73,44.64,44.71,13600.0,35.1463,35.2171,35.1463,35.2014,13600.0
2005-08-19 11:50:00,44.71,44.71,44.67,44.7,6500.0,35.2014,35.2014,35.1699,35.1935,6500.0
2005-08-19 12:00:00,44.69,44.7,44.65,44.69,9800.0,35.1856,35.1935,35.1541,35.1856,9800.0
2005-08-19 12:10:00,44.71,44.71,44.66,44.69,8200.0,35.2014,35.2014,35.162,35.1856,8200.0
2005-08-19 12:20:00,44.67,44.68,44.62,44.65,7400.0,35.1699,35.1778,35.1305,35.1541,7400.0
2005-08-19 12:30:00,44.64,44.65,44.62,44.62,6300.0,35.1463,35.1541,35.1305,35.1305,6300.0
2005-08-19 12:40:00,44.62,44.65,44.62,44.65,4800.0,35.1305,35.1541,35.1305,35.1541,4800.0
2005-08-19 12:50:00,44.64,44.65,44.62,44.64,5200.0,35.1463,35.1541,35.1305,35.1463,5200.0
2005-08-19 13:00:00,44.64,44.64,44.61,44.62,9200.0,35.1463,35.1463,35.1227,35.1305,9200.0
2005-08-19 13:10:00,44.62,44.62,44.55,44.55,15000.0,35.1305,35.1305,35.0754,35.0754,15000.0
2005-08-19 13:20:00,44.52,44.64,44.52,44.6,26200.0,35.0518,35.1463,35.0518,35.1148,26200.0
2005-08-19 13:30:00,44.57,44.7,44.57,44.7,23300.0,35.0912,35.1935,35.0912,35.1935,23300.0
2005-08-19 13:40:00,44.7,44.72,44.67,44.67,16500.0,35.1935,35.2093,35.1699,35.1699,16500.0
2005-08-19 13:50:00,44.68,44.7,44.64,44.65,22100.0,35.1778,35.1935,35.1463,35.1541,22100.0
2005-08-19 14:00:00,44.65,44.65,44.63,44.63,9000.0,35.1541,35.1541,35.1384,35.1384,9000.0
2005-08-19 14:10:00,44.63,44.69,44.63,44.65,41500.0,35.1384,35.1856,35.1384,35.1541,41500.0
2005-08-19 14:20:00,44.65,44.68,44.65,44.65,19600.0,35.1541,35.1778,35.1541,35.1541,19600.0
2005-08-19 14:30:00,44.65,44.66,44.59,44.6,18600.0,35.1541,35.162,35.1069,35.1148,18600.0
2005-08-19 14:40:00,44.6,44.6,44.57,44.58,3600.0,35.1148,35.1148,35.0912,35.099,3600.0
2005-08-19 14:50:00,44.58,44.65,44.58,44.65,16300.0,35.099,35.1541,35.099,35.1541,16300.0
2005-08-19 15:00:00,44.64,44.64,44.58,44.61,1500.0,35.1463,35.1463,35.099,35.1227,1500.0
2005-08-19 15:10:00,44.61,44.62,44.61,44.61,4700.0,35.1227,35.1305,35.1227,35.1227,4700.0
2005-08-19 15:20:00,44.6,44.6,44.59,44.59,2700.0,35.1148,35.1148,35.1069,35.1069,2700.0
2005-08-19 15:30:00,44.59,44.59,44.56,44.58,9300.0,35.1069,35.1069,35.0833,35.099,9300.0
2005-08-19 15:40:00,44.57,44.65,44.57,44.6,9400.0,35.0912,35.1541,35.0912,35.1148,9400.0
2005-08-19 15:50:00,44.6,44.65,44.59,44.6,27900.0,35.1148,35.1541,35.1069,35.1148,27900.0
2005-08-22 09:30:00,44.66,44.82,44.65,44.7,36800.0,35.162,35.288,35.1541,35.1935,36800.0
2005-08-22 09:40:00,44.73,44.9,44.73,44.85,15100.0,35.2171,35.351,35.2171,35.3116,15100.0
2005-08-22 09:50:00,44.82,44.85,44.75,44.75,7300.0,35.288,35.3116,35.2329,35.2329,7300.0
2005-08-22 10:00:00,44.72,44.83,44.69,44.75,11300.0,35.2093,35.2959,35.1856,35.2329,11300.0
2005-08-22 10:10:00,44.7,44.83,44.69,44.83,12500.0,35.1935,35.2959,35.1856,35.2959,12500.0
2005-08-22 10:20:00,44.82,44.82,44.78,44.8,8600.0,35.288,35.288,35.2565,35.2722,8600.0
2005-08-22 10:30:00,44.81,44.88,44.81,44.87,14900.0,35.2801,35.3352,35.2801,35.3274,14900.0
2005-08-22 10:40:00,44.88,44.88,44.83,44.83,5800.0,35.3352,35.3352,35.2959,35.2959,5800.0
2005-08-22 10:50:00,44.83,44.84,44.79,44.83,4300.0,35.2959,35.3037,35.2644,35.2959,4300.0
2005-08-22 11:00:00,44.83,44.84,44.81,44.83,7100.0,35.2959,35.3037,35.2801,35.2959,7100.0
2005-08-22 11:10:00,44.8,44.82,44.76,44.8,25700.0,35.2722,35.288,35.2408,35.2722,25700.0
2005-08-22 11:20:00,44.8,44.8,44.77,44.79,26800.0,35.2722,35.2722,35.2486,35.2644,26800.0
2005-08-22 11:30:00,44.78,44.81,44.78,44.81,11100.0,35.2565,35.2801,35.2565,35.2801,11100.0
2005-08-22 11:40:00,44.81,44.83,44.79,44.79,1700.0,35.2801,35.2959,35.2644,35.2644,1700.0
2005-08-22 11:50:00,44.8,44.8,44.77,44.78,8500.0,35.2722,35.2722,35.2486,35.2565,8500.0
2005-08-22 12:00:00,44.78,44.8,44.78,44.78,27500.0,35.2565,35.2722,35.2565,35.2565,27500.0
2005-08-22 12:10:00,44.78,44.79,44.77,44.78,19200.0,35.2565,35.2644,35.2486,35.2565,19200.0
2005-08-22 12:20:00,44.78,44.78,44.75,44.75,4700.0,35.2565,35.2565,35.2329,35.2329,4700.0
2005-08-22 12:30:00,44.75,44.76,44.56,44.56,5500.0,35.2329,35.2408,35.0833,35.0833,5500.0
2005-08-22 12:40:00,44.53,44.6,44.51,44.59,9900.0,35.0597,35.1148,35.0439,35.1069,9900.0
2005-08-22 12:50:00,44.59,44.67,44.59,44.65,3100.0,35.1069,35.1699,35.1069,35.1541,3100.0
2005-08-22 13:00:00,44.65,44.66,44.64,44.66,2100.0,35.1541,35.162,35.1463,35.162,2100.0
2005-08-22 13:10:00,44.64,44.64,44.58,44.58,13500.0,35.1463,35.1463,35.099,35.099,13500.0
2005-08-22 13:20:00,44.59,44.59,44.53,44.57,16900.0,35.1069,35.1069,35.0597,35.0912,16900.0
2005-08-22 13:30:00,44.54,44.58,44.54,44.57,8600.0,35.0675,35.099,35.0675,35.0912,8600.0
2005-08-22 13:40:00,44.58,44.67,44.58,44.62,9900.0,35.099,35.1699,35.099,35.1305,9900.0
2005-08-22 13:50:00,44.63,44.64,44.62,44.64,7300.0,35.1384,35.1463,35.1305,35.1463,7300.0
2005-08-22 14:00:00,44.64,44.64,44.6,44.6,1000.0,35.1463,35.1463,35.1148,35.1148,1000.0
2005-08-22 14:10:00,44.61,44.61,44.6,44.6,2100.0,35.1227,35.1227,35.1148,35.1148,2100.0
2005-08-22 14:20:00,44.6,44.62,44.59,44.62,5400.0,35.1148,35.1305,35.1069,35.1305,5400.0
2005-08-22 14:30:00,44.62,44.64,44.61,44.63,11400.0,35.1305,35.1463,35.1227,35.1384,11400.0
2005-08-22 14:40:00,44.64,44.64,44.63,44.64,2000.0,35.1463,35.1463,35.1384,35.1463,2000.0
2005-08-22 14:50:00,44.65,44.68,44.65,44.67,3800.0,35.1541,35.1778,35.1541,35.1699,3800.0
2005-08-22 15:00:00,44.67,44.68,44.64,44.68,5300.0,35.1699,35.1778,35.1463,35.1778,5300.0
2005-08-22 15:10:00,44.68,44.72,44.66,44.72,4600.0,35.1778,35.2093,35.162,35.2093,4600.0
2005-08-22 15:20:00,44.72,44.78,44.71,44.75,69700.0,35.2093,35.2565,35.2014,35.2329,69700.0
2005-08-22 15:30:00,44.75,44.79,44.7,44.77,19400.0,35.2329,35.2644,35.1935,35.2486,19400.0
2005-08-22 15:40:00,44.77,44.83,44.77,44.83,29100.0,35.2486,35.2959,35.2486,35.2959,29100.0
2005-08-22 15:50:00,44.83,44.84,44.79,44.83,28900.0,35.2959,35.3037,35.2644,35.2959,28900.0
2005-08-23 09:30:00,45.15,45.38,45.15,45.35,84800.0,35.5478,35.7289,35.5478,35.7053,84800.0
2005-08-23 09:40:00,45.33,45.43,45.3,45.42,74400.0,35.6895,35.7683,35.6659,35.7604,74400.0
2005-08-23 09:50:00,45.42,45.49,45.37,45.37,35500.0,35.7604,35.8155,35.721,35.721,35500.0
2005-08-23 10:00:00,45.35,45.39,45.34,45.37,25800.0,35.7053,35.7368,35.6974,35.721,25800.0
2005-08-23 10:10:00,45.36,45.36,45.2,45.23,19000.0,35.7131,35.7131,35.5872,35.6108,19000.0
2005-08-23 10:20:00,45.24,45.29,45.24,45.28,17600.0,35.6187,35.658,35.6187,35.6502,17600.0
2005-08-23 10:30:00,45.27,45.29,45.24,45.25,7000.0,35.6423,35.658,35.6187,35.6265,7000.0
2005-08-23 10:40:00,45.25,45.25,45.22,45.22,8100.0,35.6265,35.6265,35.6029,35.6029,8100.0
2005-08-23 10:50:00,45.22,45.23,45.15,45.16,21000.0,35.6029,35.6108,35.5478,35.5557,21000.0
2005-08-23 11:00:00,45.15,45.15,45.05,45.05,14900.0,35.5478,35.5478,35.4691,35.4691,14900.0
2005-08-23 11:10:00,45.04,45.07,45.0,45.06,52500.0,35.4612,35.4848,35.4297,35.4769,52500.0
2005-08-23 11:20:00,45.06,45.11,45.06,45.09,25600.0,35.4769,35.5163,35.4769,35.5006,25600.0
2005-08-23 11:30:00,45.08,45.08,45.04,45.05,18300.0,35.4927,35.4927,35.4612,35.4691,18300.0
2005-08-23 11:40:00,45.06,45.06,44.93,44.95,54700.0,35.4769,35.4769,35.3746,35.3903,54700.0
2005-08-23 11:50:00,44.94,44.94,44.9,44.9,16300.0,35.3825,35.3825,35.351,35.351,16300.0
2005-08-23 12:00:00,44.91,44.93,44.89,44.93,41200.0,35.3589,35.3746,35.3431,35.3746,41200.0
2005-08-23 12:10:00,44.93,44.94,44.9,44.9,24600.0,35.3746,35.3825,35.351,35.351,24600.0
2005-08-23 12:20:00,44.9,45.01,44.9,45.01,29700.0,35.351,35.4376,35.351,35.4376,29700.0
2005-08-23 12:30:00,45.0,45.01,44.92,45.01,18200.0,35.4297,35.4376,35.3667,35.4376,18200.0
2005-08-23 12:40:00,44.99,45.06,44.99,45.05,8200.0,35.4218,35.4769,35.4218,35.4691,8200.0
2005-08-23 12:50:00,45.05,45.05,45.03,45.03,4600.0,35.4691,35.4691,35.4533,35.4533,4600.0
2005-08-23 13:00:00,45.04,45.04,45.01,45.01,4800.0,35.4612,35.4612,35.4376,35.4376,4800.0
2005-08-23 13:10:00,45.01,45.04,44.97,45.0,16600.0,35.4376,35.4612,35.4061,35.4297,16600.0
2005-08-23 13:20:00,45.0,45.0,44.96,44.97,3500.0,35.4297,35.4297,35.3982,35.4061,3500.0
2005-08-23 13:30:00,44.96,45.03,44.95,45.03,20700.0,35.3982,35.4533,35.3903,35.4533,20700.0
2005-08-23 13:40:00,45.03,45.03,44.97,44.98,11400.0,35.4533,35.4533,35.4061,35.414,11400.0
2005-08-23 13:50:00,44.99,44.99,44.98,44.98,4500.0,35.4218,35.4218,35.414,35.414,4500.0
2005-08-23 14:00:00,44.99,45.01,44.98,45.01,6700.0,35.4218,35.4376,35.414,35.4376,6700.0
2005-08-23 14:10:00,45.01,45.03,45.0,45.0,15700.0,35.4376,35.4533,35.4297,35.4297,15700.0
2005-08-23 14:20:00,45.0,45.0,44.97,44.99,7800.0,35.4297,35.4297,35.4061,35.4218,7800.0
2005-08-23 14:30:00,44.98,45.0,44.98,45.0,12900.0,35.414,35.4297,35.414,35.4297,12900.0
2005-08-23 14:40:00,45.0,45.09,45.0,45.07,16500.0,35.4297,35.5006,35.4297,35.4848,16500.0
2005-08-23 14:50:00,45.07,45.07,45.05,45.06,3000.0,35.4848,35.4848,35.4691,35.4769,3000.0
2005-08-23 15:00:00,45.06,45.07,45.05,45.05,11600.0,35.4769,35.4848,35.4691,35.4691,11600.0
2005-08-23 15:10:00,45.05,45.05,45.02,45.02,13300.0,35.4691,35.4691,35.4455,35.4455,13300.0
2005-08-23 15:20:00,45.02,45.03,44.99,45.0,11700.0,35.4455,35.4533,35.4218,35.4297,11700.0
2005-08-23 15:30:00,45.0,45.0,44.94,44.96,34500.0,35.4297,35.4297,35.3825,35.3982,34500.0
2005-08-23 15:40:00,44.95,45.01,44.95,45.0,17200.0,35.3903,35.4376,35.3903,35.4297,17200.0
2005-08-23 15:50:00,45.0,45.05,44.99,45.03,26200.0,35.4297,35.4691,35.4218,35.4533,26200.0
2005-08-24 09:30:00,45.15,45.15,44.8,44.8,28300.0,35.5478,35.5478,35.2722,35.2722,28300.0
2005-08-24 09:40:00,44.79,44.96,44.66,44.83,90500.0,35.2644,35.3982,35.162,35.2959,90500.0
2005-08-24 09:50:00,44.83,44.93,44.82,44.93,14500.0,35.2959,35.3746,35.288,35.3746,14500.0
2005-08-24 10:00:00,44.93,45.01,44.9,45.0,22200.0,35.3746,35.4376,35.351,35.4297,22200.0
2005-08-24 10:10:00,45.0,45.0,44.93,44.95,11800.0,35.4297,35.4297,35.3746,35.3903,11800.0
2005-08-24 10:20:00,44.94,44.94,44.79,44.8,18600.0,35.3825,35.3825,35.2644,35.2722,18600.0
2005-08-24 10:30:00,44.8,44.96,44.79,44.91,12100.0,35.2722,35.3982,35.2644,35.3589,12100.0
2005-08-24 10:40:00,44.91,44.95,44.87,44.9,14900.0,35.3589,35.3903,35.3274,35.351,14900.0
2005-08-24 10:50:00,44.9,44.9,44.8,44.8,7600.0,35.351,35.351,35.2722,35.2722,7600.0
2005-08-24 11:00:00,44.78,44.78,44.74,44.75,11900.0,35.2565,35.2565,35.225,35.2329,11900.0
2005-08-24 11:10:00,44.74,44.79,44.74,44.77,19200.0,35.225,35.2644,35.225,35.2486,19200.0
2005-08-24 11:20:00,44.75,44.77,44.74,44.76,11000.0,35.2329,35.2486,35.225,35.2408,11000.0
2005-08-24 11:30:00,44.75,44.77,44.75,44.76,10700.0,35.2329,35.2486,35.2329,35.2408,10700.0
2005-08-24 11:40:00,44.75,44.77,44.72,44.72,23600.0,35.2329,35.2486,35.2093,35.2093,23600.0
2005-08-24 11:50:00,44.72,44.72,44.7,44.7,26400.0,35.2093,35.2093,35.1935,35.1935,26400.0
2005-08-24 12:00:00,44.66,44.74,44.66,44.72,8600.0,35.162,35.225,35.162,35.2093,8600.0
2005-08-24 12:10:00,44.72,44.72,44.7,44.71,6700.0,35.2093,35.2093,35.1935,35.2014,6700.0
2005-08-24 12:20:00,44.7,44.76,44.7,44.75,10300.0,35.1935,35.2408,35.1935,35.2329,10300.0
2005-08-24 12:30:00,44.71,44.73,44.69,44.7,17800.0,35.2014,35.2171,35.1856,35.1935,17800.0
2005-08-24 12:40:00,44.7,44.72,44.7,44.7,12400.0,35.1935,35.2093,35.1935,35.1935,12400.0
2005-08-24 12:50:00,44.7,44.72,44.7,44.7,12400.0,35.1935,35.2093,35.1935,35.1935,12400.0
2005-08-24 13:00:00,44.7,44.72,44.7,44.71,9000.0,35.1935,35.2093,35.1935,35.2014,9000.0
2005-08-24 13:10:00,44.71,44.71,44.69,44.71,13700.0,35.2014,35.2014,35.1856,35.2014,13700.0
2005-08-24 13:20:00,44.7,44.73,44.7,44.71,9900.0,35.1935,35.2171,35.1935,35.2014,9900.0
2005-08-24 13:30:00,44.71,44.72,44.7,44.71,13100.0,35.2014,35.2093,35.1935,35.2014,13100.0
2005-08-24 13:40:00,44.71,44.72,44.7,44.7,14800.0,35.2014,35.2093,35.1935,35.1935,14800.0
2005-08-24 13:50:00,44.7,44.7,44.69,44.69,24500.0,35.1935,35.1935,35.1856,35.1856,24500.0
2005-08-24 14:00:00,44.69,44.7,44.67,44.68,8700.0,35.1856,35.1935,35.1699,35.1778,8700.0
2005-08-24 14:10:00,44.67,44.67,44.58,44.61,33400.0,35.1699,35.1699,35.099,35.1227,33400.0
2005-08-24 14:20:00,44.61,44.62,44.56,44.56,31400.0,35.1227,35.1305,35.0833,35.0833,31400.0
2005-08-24 14:30:00,44.56,44.57,44.55,44.56,24600.0,35.0833,35.0912,35.0754,35.0833,24600.0
2005-08-24 14:40:00,44.55,44.56,44.5,44.51,17000.0,35.0754,35.0833,35.036,35.0439,17000.0
2005-08-24 14:50:00,44.5,44.5,44.4,44.41,26200.0,35.036,35.036,34.9573,34.9652,26200.0
2005-08-24 15:00:00,44.42,44.42,44.36,44.37,57400.0,34.9731,34.9731,34.9258,34.9337,57400.0
2005-08-24 15:10:00,44.37,44.47,44.34,44.42,64100.0,34.9337,35.0124,34.9101,34.9731,64100.0
2005-08-24 15:20:00,44.43,44.47,44.41,44.45,41200.0,34.9809,35.0124,34.9652,34.9967,41200.0
2005-08-24 15:30:00,44.45,44.45,44.33,44.35,47100.0,34.9967,34.9967,34.9022,34.9179,47100.0
2005-08-24 15:40:00,44.37,44.4,44.35,44.4,81900.0,34.9337,34.9573,34.9179,34.9573,81900.0
2005-08-24 15:50:00,44.4,44.47,44.33,44.46,56500.0,34.9573,35.0124,34.9022,35.0046,56500.0
2005-08-25 09:30:00,44.58,44.64,44.55,44.64,44200.0,35.099,35.1463,35.0754,35.1463,44200.0
2005-08-25 09:40:00,44.63,44.71,44.62,44.64,32400.0,35.1384,35.2014,35.1305,35.1463,32400.0
2005-08-25 09:50:00,44.64,44.65,44.58,44.6,28300.0,35.1463,35.1541,35.099,35.1148,28300.0
2005-08-25 10:00:00,44.58,44.61,44.45,44.47,22300.0,35.099,35.1227,34.9967,35.0124,22300.0
2005-08-25 10:10:00,44.47,44.51,44.46,44.49,14800.0,35.0124,35.0439,35.0046,35.0282,14800.0
2005-08-25 10:20:00,44.49,44.51,44.43,44.43,12200.0,35.0282,35.0439,34.9809,34.9809,12200.0
2005-08-25 10:30:00,44.44,44.44,44.34,44.37,23300.0,34.9888,34.9888,34.9101,34.9337,23300.0
2005-08-25 10:40:00,44.36,44.44,44.35,44.44,13400.0,34.9258,34.9888,34.9179,34.9888,13400.0
2005-08-25 10:50:00,44.38,44.38,44.36,44.37,4100.0,34.9416,34.9416,34.9258,34.9337,4100.0
2005-08-25 11:00:00,44.38,44.4,44.37,44.37,6000.0,34.9416,34.9573,34.9337,34.9337,6000.0
2005-08-25 11:10:00,44.37,44.42,44.35,44.4,13100.0,34.9337,34.9731,34.9179,34.9573,13100.0
2005-08-25 11:20:00,44.4,44.4,44.38,44.38,6100.0,34.9573,34.9573,34.9416,34.9416,6100.0
2005-08-25 11:30:00,44.37,44.37,44.26,44.26,26600.0,34.9337,34.9337,34.8471,34.8471,26600.0
2005-08-25 11:40:00,44.26,44.29,44.26,44.26,26400.0,34.8471,34.8707,34.8471,34.8471,26400.0
2005-08-25 11:50:00,44.27,44.27,44.25,44.25,29700.0,34.855,34.855,34.8392,34.8392,29700.0
2005-08-25 12:00:00,44.23,44.28,44.23,44.23,13500.0,34.8235,34.8628,34.8235,34.8235,13500.0
2005-08-25 12:10:00,44.23,44.23,44.12,44.12,21600.0,34.8235,34.8235,34.7369,34.7369,21600.0
2005-08-25 12:20:00,44.11,44.11,44.09,44.1,26800.0,34.729,34.729,34.7132,34.7211,26800.0
2005-08-25 12:30:00,44.1,44.11,44.06,44.08,5200.0,34.7211,34.729,34.6896,34.7054,5200.0
2005-08-25 12:40:00,44.08,44.09,44.04,44.05,33700.0,34.7054,34.7132,34.6739,34.6817,33700.0
2005-08-25 12:50:00,44.05,44.08,44.01,44.05,12200.0,34.6817,34.7054,34.6503,34.6817,12200.0
2005-08-25 13:00:00,44.05,44.07,44.01,44.05,60600.0,34.6817,34.6975,34.6503,34.6817,60600.0
2005-08-25 13:10:00,44.05,44.06,43.96,43.96,30500.0,34.6817,34.6896,34.6109,34.6109,30500.0
2005-08-25 13:20:00,43.93,43.97,43.82,43.93,27800.0,34.5873,34.6188,34.5007,34.5873,27800.0
2005-08-25 13:30:00,43.94,43.97,43.9,43.96,10200.0,34.5951,34.6188,34.5636,34.6109,10200.0
2005-08-25 13:40:00,43.99,44.06,43.98,44.0,21700.0,34.6345,34.6896,34.6266,34.6424,21700.0
2005-08-25 13:50:00,44.0,44.01,43.95,43.97,12400.0,34.6424,34.6503,34.603,34.6188,12400.0
2005-08-25 14:00:00,43.98,44.02,43.92,43.98,61300.0,34.6266,34.6581,34.5794,34.6266,61300.0
2005-08-25 14:10:00,43.96,43.99,43.9,43.98,41800.0,34.6109,34.6345,34.5636,34.6266,41800.0
2005-08-25 14:20:00,43.97,44.03,43.95,44.0,52900.0,34.6188,34.666,34.603,34.6424,52900.0
2005-08-25 14:30:00,44.01,44.06,43.98,43.98,62100.0,34.6503,34.6896,34.6266,34.6266,62100.0
2005-08-25 14:40:00,44.0,44.06,43.98,44.02,59500.0,34.6424,34.6896,34.6266,34.6581,59500.0
2005-08-25 14:50:00,44.02,44.06,44.0,44.02,32000.0,34.6581,34.6896,34.6424,34.6581,32000.0
2005-08-25 15:00:00,44.07,44.07,44.01,44.02,22100.0,34.6975,34.6975,34.6503,34.6581,22100.0
2005-08-25 15:10:00,44.03,44.15,44.03,44.09,36900.0,34.666,34.7605,34.666,34.7132,36900.0
2005-08-25 15:20:00,44.08,44.1,44.06,44.08,28800.0,34.7054,34.7211,34.6896,34.7054,28800.0
2005-08-25 15:30:00,44.07,44.11,44.06,44.07,81300.0,34.6975,34.729,34.6896,34.6975,81300.0
2005-08-25 15:40:00,44.07,44.07,43.98,43.98,52200.0,34.6975,34.6975,34.6266,34.6266,52200.0
2005-08-25 15:50:00,43.98,44.05,43.98,44.0,138600.0,34.6266,34.6817,34.6266,34.6424,138600.0
2005-08-26 09:30:00,44.19,44.25,44.14,44.16,42300.0,34.792,34.8392,34.7526,34.7684,42300.0
2005-08-26 09:40:00,44.13,44.14,44.02,44.04,30600.0,34.7447,34.7526,34.6581,34.6739,30600.0
2005-08-26 09:50:00,44.04,44.05,43.83,43.94,35900.0,34.6739,34.6817,34.5085,34.5951,35900.0
2005-08-26 10:00:00,43.89,43.93,43.76,43.79,22000.0,34.5558,34.5873,34.4534,34.477,22000.0
2005-08-26 10:10:00,43.79,43.8,43.74,43.78,29700.0,34.477,34.4849,34.4377,34.4692,29700.0
2005-08-26 10:20:00,43.78,43.95,43.71,43.75,101800.0,34.4692,34.603,34.4141,34.4456,101800.0
2005-08-26 10:30:00,43.75,43.78,43.7,43.73,36000.0,34.4456,34.4692,34.4062,34.4298,36000.0
2005-08-26 10:40:00,43.73,43.75,43.72,43.75,6100.0,34.4298,34.4456,34.4219,34.4456,6100.0
2005-08-26 10:50:00,43.75,43.77,43.75,43.75,14200.0,34.4456,34.4613,34.4456,34.4456,14200.0
2005-08-26 11:00:00,43.75,43.76,43.73,43.74,23900.0,34.4456,34.4534,34.4298,34.4377,23900.0
2005-08-26 11:10:00,43.74,43.74,43.7,43.71,7400.0,34.4377,34.4377,34.4062,34.4141,7400.0
2005-08-26 11:20:00,43.71,43.73,43.66,43.67,10300.0,34.4141,34.4298,34.3747,34.3826,10300.0
2005-08-26 11:30:00,43.65,43.67,43.62,43.62,15500.0,34.3668,34.3826,34.3432,34.3432,15500.0
2005-08-26 11:40:00,43.61,43.62,43.55,43.57,65800.0,34.3353,34.3432,34.2881,34.3038,65800.0
2005-08-26 11:50:00,43.55,43.63,43.55,43.6,22100.0,34.2881,34.3511,34.2881,34.3275,22100.0
2005-08-26 12:00:00,43.6,43.68,43.6,43.68,17000.0,34.3275,34.3904,34.3275,34.3904,17000.0
2005-08-26 12:10:00,43.68,43.73,43.67,43.71,20500.0,34.3904,34.4298,34.3826,34.4141,20500.0
2005-08-26 12:20:00,43.71,43.73,43.7,43.72,13600.0,34.4141,34.4298,34.4062,34.4219,13600.0
2005-08-26 12:30:00,43.73,43.77,43.73,43.77,13100.0,34.4298,34.4613,34.4298,34.4613,13100.0
2005-08-26 12:40:00,43.78,43.81,43.72,43.74,39300.0,34.4692,34.4928,34.4219,34.4377,39300.0
2005-08-26 12:50:00,43.73,43.77,43.73,43.76,9700.0,34.4298,34.4613,34.4298,34.4534,9700.0
2005-08-26 13:00:00,43.75,43.78,43.7,43.72,21000.0,34.4456,34.4692,34.4062,34.4219,21000.0
2005-08-26 13:10:00,43.75,43.75,43.7,43.71,4200.0,34.4456,34.4456,34.4062,34.4141,4200.0
2005-08-26 13:20:00,43.7,43.71,43.7,43.7,17500.0,34.4062,34.4141,34.4062,34.4062,17500.0
2005-08-26 13:30:00,43.7,43.71,43.7,43.7,18600.0,34.4062,34.4141,34.4062,34.4062,18600.0
2005-08-26 13:40:00,43.7,43.74,43.69,43.72,57200.0,34.4062,34.4377,34.3983,34.4219,57200.0
2005-08-26 13:50:00,43.72,43.77,43.63,43.66,34600.0,34.4219,34.4613,34.3511,34.3747,34600.0
2005-08-26 14:00:00,43.65,43.65,43.6,43.61,4400.0,34.3668,34.3668,34.3275,34.3353,4400.0
2005-08-26 14:10:00,43.58,43.62,43.56,43.62,13100.0,34.3117,34.3432,34.296,34.3432,13100.0
2005-08-26 14:20:00,43.62,43.75,43.62,43.75,14400.0,34.3432,34.4456,34.3432,34.4456,14400.0
2005-08-26 14:30:00,43.75,43.75,43.63,43.68,28300.0,34.4456,34.4456,34.3511,34.3904,28300.0
2005-08-26 14:40:00,43.66,43.67,43.64,43.64,3400.0,34.3747,34.3826,34.3589,34.3589,3400.0
2005-08-26 14:50:00,43.64,43.69,43.62,43.66,8500.0,34.3589,34.3983,34.3432,34.3747,8500.0
2005-08-26 15:00:00,43.65,43.65,43.61,43.64,27900.0,34.3668,34.3668,34.3353,34.3589,27900.0
2005-08-26 15:10:00,43.62,43.66,43.62,43.65,17100.0,34.3432,34.3747,34.3432,34.3668,17100.0
2005-08-26 15:20:00,43.65,43.66,43.59,43.62,42100.0,34.3668,34.3747,34.3196,34.3432,42100.0
2005-08-26 15:30:00,43.62,43.71,43.6,43.65,45200.0,34.3432,34.4141,34.3275,34.3668,45200.0
2005-08-26 15:40:00,43.65,43.7,43.63,43.65,66400.0,34.3668,34.4062,34.3511,34.3668,66400.0
2005-08-26 15:50:00,43.65,43.7,43.63,43.69,85300.0,34.3668,34.4062,34.3511,34.3983,85300.0
2005-08-29 09:30:00,43.79,43.79,43.46,43.49,52300.0,34.477,34.477,34.2172,34.2408,52300.0
2005-08-29 09:40:00,43.44,43.45,42.8,42.9,169100.0,34.2015,34.2094,33.6976,33.7763,169100.0
2005-08-29 09:50:00,42.9,43.04,42.84,43.04,141700.0,33.7763,33.8865,33.7291,33.8865,141700.0
2005-08-29 10:00:00,43.04,43.04,42.94,42.94,50300.0,33.8865,33.8865,33.8078,33.8078,50300.0
2005-08-29 10:10:00,42.94,42.97,42.75,42.89,104900.0,33.8078,33.8314,33.6582,33.7684,104900.0
2005-08-29 10:20:00,42.91,43.0,42.9,42.98,29200.0,33.7842,33.8551,33.7763,33.8393,29200.0
2005-08-29 10:30:00,42.99,43.2,42.99,43.2,44900.0,33.8472,34.0125,33.8472,34.0125,44900.0
2005-08-29 10:40:00,43.2,43.3,42.98,42.99,84200.0,34.0125,34.0913,33.8393,33.8472,84200.0
2005-08-29 10:50:00,43.0,43.04,43.0,43.03,11500.0,33.8551,33.8865,33.8551,33.8787,11500.0
2005-08-29 11:00:00,43.03,43.1,43.02,43.1,45500.0,33.8787,33.9338,33.8708,33.9338,45500.0
2005-08-29 11:10:00,43.09,43.09,43.01,43.08,23300.0,33.9259,33.9259,33.8629,33.918,23300.0
2005-08-29 11:20:00,43.09,43.11,43.02,43.05,48100.0,33.9259,33.9417,33.8708,33.8944,48100.0
2005-08-29 11:30:00,43.06,43.1,42.91,42.94,67200.0,33.9023,33.9338,33.7842,33.8078,67200.0
2005-08-29 11:40:00,42.91,42.97,42.91,42.97,16800.0,33.7842,33.8314,33.7842,33.8314,16800.0
2005-08-29 11:50:00,42.97,42.97,42.85,42.9,127500.0,33.8314,33.8314,33.737,33.7763,127500.0
2005-08-29 12:00:00,42.9,43.02,42.9,43.01,49800.0,33.7763,33.8708,33.7763,33.8629,49800.0
2005-08-29 12:10:00,43.0,43.05,43.0,43.01,46100.0,33.8551,33.8944,33.8551,33.8629,46100.0
2005-08-29 12:20:00,43.02,43.17,43.02,43.17,19700.0,33.8708,33.9889,33.8708,33.9889,19700.0
2005-08-29 12:30:00,43.16,43.24,43.15,43.21,11800.0,33.981,34.044,33.9732,34.0204,11800.0
2005-08-29 12:40:00,43.21,43.3,43.21,43.27,16700.0,34.0204,34.0913,34.0204,34.0676,16700.0
2005-08-29 12:50:00,43.29,43.29,43.21,43.25,14800.0,34.0834,34.0834,34.0204,34.0519,14800.0
2005-08-29 13:00:00,43.25,43.4,43.25,43.39,27900.0,34.0519,34.17,34.0519,34.1621,27900.0
2005-08-29 13:10:00,43.39,43.45,43.37,43.37,18800.0,34.1621,34.2094,34.1464,34.1464,18800.0
2005-08-29 13:20:00,43.38,43.4,43.05,43.35,35800.0,34.1542,34.17,33.8944,34.1306,35800.0
2005-08-29 13:30:00,43.38,43.44,43.38,43.43,85800.0,34.1542,34.2015,34.1542,34.1936,85800.0
2005-08-29 13:40:00,43.42,43.44,43.4,43.4,8000.0,34.1857,34.2015,34.17,34.17,8000.0
2005-08-29 13:50:00,43.41,43.57,43.4,43.57,23000.0,34.1779,34.3038,34.17,34.3038,23000.0
2005-08-29 14:00:00,43.57,43.58,43.53,43.57,17500.0,34.3038,34.3117,34.2723,34.3038,17500.0
2005-08-29 14:10:00,43.55,43.57,43.52,43.52,33600.0,34.2881,34.3038,34.2645,34.2645,33600.0
2005-08-29 14:20:00,43.52,43.57,43.48,43.57,10800.0,34.2645,34.3038,34.233,34.3038,10800.0
2005-08-29 14:30:00,43.56,43.68,43.56,43.68,11200.0,34.296,34.3904,34.296,34.3904,11200.0
2005-08-29 14:40:00,43.68,43.73,43.62,43.7,7500.0,34.3904,34.4298,34.3432,34.4062,7500.0
2005-08-29 14:50:00,43.7,43.76,43.68,43.68,19300.0,34.4062,34.4534,34.3904,34.3904,19300.0
2005-08-29 15:00:00,43.69,43.79,43.69,43.78,13800.0,34.3983,34.477,34.3983,34.4692,13800.0
2005-08-29 15:10:00,43.78,43.85,43.78,43.85,12200.0,34.4692,34.5243,34.4692,34.5243,12200.0
2005-08-29 15:20:00,43.85,43.93,43.84,43.88,51700.0,34.5243,34.5873,34.5164,34.5479,51700.0
2005-08-29 15:30:00,43.88,44.01,43.8,44.01,78800.0,34.5479,34.6503,34.4849,34.6503,78800.0
2005-08-29 15:40:00,44.03,44.04,43.92,43.95,52700.0,34.666,34.6739,34.5794,34.603,52700.0
2005-08-29 15:50:00,43.95,43.96,43.91,43.96,60400.0,34.603,34.6109,34.5715,34.6109,60400.0
2005-08-30 09:30:00,43.61,43.81,43.61,43.71,42100.0,34.3353,34.4928,34.3353,34.4141,42100.0
2005-08-30 09:40:00,43.7,43.75,43.7,43.7,68800.0,34.4062,34.4456,34.4062,34.4062,68800.0
2005-08-30 09:50:00,43.69,43.72,43.65,43.72,83300.0,34.3983,34.4219,34.3668,34.4219,83300.0
2005-08-30 10:00:00,43.74,43.74,43.62,43.64,82100.0,34.4377,34.4377,34.3432,34.3589,82100.0
2005-08-30 10:10:00,43.64,43.65,43.58,43.61,27400.0,34.3589,34.3668,34.3117,34.3353,27400.0
2005-08-30 10:20:00,43.61,43.61,43.4,43.44,14600.0,34.3353,34.3353,34.17,34.2015,14600.0
2005-08-30 10:30:00,43.47,43.53,43.44,43.51,16000.0,34.2251,34.2723,34.2015,34.2566,16000.0
2005-08-30 10:40:00,43.51,43.51,43.17,43.24,35600.0,34.2566,34.2566,33.9889,34.044,35600.0
2005-08-30 10:50:00,43.24,43.29,43.24,43.29,15500.0,34.044,34.0834,34.044,34.0834,15500.0
2005-08-30 11:00:00,43.29,43.29,43.22,43.25,54600.0,34.0834,34.0834,34.0283,34.0519,54600.0
2005-08-30 11:10:00,43.26,43.27,43.15,43.18,28100.0,34.0598,34.0676,33.9732,33.9968,28100.0
2005-08-30 11:20:00,43.18,43.24,43.16,43.23,18700.0,33.9968,34.044,33.981,34.0361,18700.0
2005-08-30 11:30:00,43.22,43.22,43.13,43.14,26500.0,34.0283,34.0283,33.9574,33.9653,26500.0
2005-08-30 11:40:00,43.13,43.22,43.13,43.22,17800.0,33.9574,34.0283,33.9574,34.0283,17800.0
2005-08-30 11:50:00,43.22,43.24,43.09,43.09,20000.0,34.0283,34.044,33.9259,33.9259,20000.0
2005-08-30 12:00:00,43.09,43.15,43.08,43.13,18800.0,33.9259,33.9732,33.918,33.9574,18800.0
2005-08-30 12:10:00,43.13,43.13,43.08,43.1,22000.0,33.9574,33.9574,33.918,33.9338,22000.0
2005-08-30 12:20:00,43.11,43.14,43.11,43.13,13400.0,33.9417,33.9653,33.9417,33.9574,13400.0
2005-08-30 12:30:00,43.14,43.22,43.14,43.22,15100.0,33.9653,34.0283,33.9653,34.0283,15100.0
2005-08-30 12:40:00,43.21,43.22,43.21,43.21,10000.0,34.0204,34.0283,34.0204,34.0204,10000.0
2005-08-30 12:50:00,43.22,43.27,43.21,43.27,11600.0,34.0283,34.0676,34.0204,34.0676,11600.0
2005-08-30 13:00:00,43.27,43.27,43.2,43.22,8900.0,34.0676,34.0676,34.0125,34.0283,8900.0
2005-08-30 13:10:00,43.21,43.24,43.2,43.24,28100.0,34.0204,34.044,34.0125,34.044,28100.0
2005-08-30 13:20:00,43.23,43.26,43.23,43.26,5700.0,34.0361,34.0598,34.0361,34.0598,5700.0
2005-08-30 13:30:00,43.26,43.41,43.26,43.41,19400.0,34.0598,34.1779,34.0598,34.1779,19400.0
2005-08-30 13:40:00,43.41,43.41,43.37,43.37,9600.0,34.1779,34.1779,34.1464,34.1464,9600.0
2005-08-30 13:50:00,43.38,43.38,43.26,43.27,10600.0,34.1542,34.1542,34.0598,34.0676,10600.0
2005-08-30 14:00:00,43.27,43.27,43.22,43.25,22600.0,34.0676,34.0676,34.0283,34.0519,22600.0
2005-08-30 14:10:00,43.26,43.27,43.23,43.26,19700.0,34.0598,34.0676,34.0361,34.0598,19700.0
2005-08-30 14:20:00,43.26,43.31,43.25,43.26,40400.0,34.0598,34.0991,34.0519,34.0598,40400.0
2005-08-30 14:30:00,43.27,43.3,43.25,43.26,16500.0,34.0676,34.0913,34.0519,34.0598,16500.0
2005-08-30 14:40:00,43.26,43.26,43.19,43.19,17500.0,34.0598,34.0598,34.0046,34.0046,17500.0
2005-08-30 14:50:00,43.21,43.21,43.16,43.2,49900.0,34.0204,34.0204,33.981,34.0125,49900.0
2005-08-30 15:00:00,43.2,43.23,43.18,43.23,38700.0,34.0125,34.0361,33.9968,34.0361,38700.0
2005-08-30 15:10:00,43.23,43.27,43.21,43.27,23000.0,34.0361,34.0676,34.0204,34.0676,23000.0
2005-08-30 15:20:00,43.27,43.27,43.22,43.22,12900.0,34.0676,34.0676,34.0283,34.0283,12900.0
2005-08-30 15:30:00,43.23,43.32,43.22,43.32,26300.0,34.0361,34.107,34.0283,34.107,26300.0
2005-08-30 15:40:00,43.33,43.41,43.3,43.39,50200.0,34.1149,34.1779,34.0913,34.1621,50200.0
2005-08-30 15:50:00,43.38,43.48,43.37,43.45,49600.0,34.1542,34.233,34.1464,34.2094,49600.0
2005-08-31 09:30:00,43.55,43.65,43.3,43.32,42800.0,34.2881,34.3668,34.0913,34.107,42800.0
2005-08-31 09:40:00,43.31,43.32,43.1,43.25,150200.0,34.0991,34.107,33.9338,34.0519,150200.0
2005-08-31 09:50:00,43.25,43.31,43.21,43.24,147100.0,34.0519,34.0991,34.0204,34.044,147100.0
2005-08-31 10:00:00,43.24,43.24,43.05,43.1,69000.0,34.044,34.044,33.8944,33.9338,69000.0
2005-08-31 10:10:00,43.12,43.14,43.04,43.04,21900.0,33.9495,33.9653,33.8865,33.8865,21900.0
2005-08-31 10:20:00,43.04,43.04,43.0,43.01,30100.0,33.8865,33.8865,33.8551,33.8629,30100.0
2005-08-31 10:30:00,42.97,43.01,42.9,42.92,31300.0,33.8314,33.8629,33.7763,33.7921,31300.0
2005-08-31 10:40:00,42.92,42.92,42.6,42.61,75300.0,33.7921,33.7921,33.5401,33.548,75300.0
2005-08-31 10:50:00,42.6,42.81,42.6,42.79,77800.0,33.5401,33.7055,33.5401,33.6897,77800.0
2005-08-31 11:00:00,42.79,42.91,42.78,42.88,74300.0,33.6897,33.7842,33.6818,33.7606,74300.0
2005-08-31 11:10:00,42.86,42.86,42.75,42.75,60700.0,33.7448,33.7448,33.6582,33.6582,60700.0
2005-08-31 11:20:00,42.76,42.76,42.64,42.65,40900.0,33.6661,33.6661,33.5716,33.5795,40900.0
2005-08-31 11:30:00,42.65,42.69,42.63,42.66,68100.0,33.5795,33.611,33.5637,33.5874,68100.0
2005-08-31 11:40:00,42.64,42.74,42.64,42.74,57800.0,33.5716,33.6504,33.5716,33.6504,57800.0
2005-08-31 11:50:00,42.73,42.81,42.69,42.77,78200.0,33.6425,33.7055,33.611,33.674,78200.0
2005-08-31 12:00:00,42.76,42.77,42.65,42.66,42600.0,33.6661,33.674,33.5795,33.5874,42600.0
2005-08-31 12:10:00,42.67,42.7,42.55,42.65,46600.0,33.5952,33.6189,33.5008,33.5795,46600.0
2005-08-31 12:20:00,42.66,42.74,42.63,42.71,43200.0,33.5874,33.6504,33.5637,33.6267,43200.0
2005-08-31 12:30:00,42.7,42.73,42.69,42.69,18300.0,33.6189,33.6425,33.611,33.611,18300.0
2005-08-31 12:40:00,42.7,42.7,42.62,42.68,27600.0,33.6189,33.6189,33.5559,33.6031,27600.0
2005-08-31 12:50:00,42.69,42.71,42.51,42.52,64000.0,33.611,33.6267,33.4693,33.4771,64000.0
2005-08-31 13:00:00,42.51,42.6,42.48,42.6,54800.0,33.4693,33.5401,33.4456,33.5401,54800.0
2005-08-31 13:10:00,42.6,42.69,42.6,42.66,27800.0,33.5401,33.611,33.5401,33.5874,27800.0
2005-08-31 13:20:00,42.66,42.74,42.59,42.59,63600.0,33.5874,33.6504,33.5323,33.5323,63600.0
2005-08-31 13:30:00,42.59,42.69,42.58,42.66,36800.0,33.5323,33.611,33.5244,33.5874,36800.0
2005-08-31 13:40:00,42.67,42.67,42.56,42.6,27200.0,33.5952,33.5952,33.5086,33.5401,27200.0
2005-08-31 13:50:00,42.59,42.71,42.59,42.64,35000.0,33.5323,33.6267,33.5323,33.5716,35000.0
2005-08-31 14:00:00,42.64,42.73,42.61,42.72,27400.0,33.5716,33.6425,33.548,33.6346,27400.0
2005-08-31 14:10:00,42.7,42.73,42.66,42.7,17000.0,33.6189,33.6425,33.5874,33.6189,17000.0
2005-08-31 14:20:00,42.71,42.76,42.7,42.73,68200.0,33.6267,33.6661,33.6189,33.6425,68200.0
2005-08-31 14:30:00,42.73,42.77,42.68,42.69,130800.0,33.6425,33.674,33.6031,33.611,130800.0
2005-08-31 14:40:00,42.68,42.68,42.65,42.65,56400.0,33.6031,33.6031,33.5795,33.5795,56400.0
2005-08-31 14:50:00,42.64,42.65,42.58,42.6,50200.0,33.5716,33.5795,33.5244,33.5401,50200.0
2005-08-31 15:00:00,42.6,42.66,42.58,42.65,88700.0,33.5401,33.5874,33.5244,33.5795,88700.0
2005-08-31 15:10:00,42.65,42.67,42.6,42.65,61000.0,33.5795,33.5952,33.5401,33.5795,61000.0
2005-08-31 15:20:00,42.65,42.69,42.64,42.67,69100.0,33.5795,33.611,33.5716,33.5952,69100.0
2005-08-31 15:30:00,42.68,42.71,42.66,42.7,94700.0,33.6031,33.6267,33.5874,33.6189,94700.0
2005-08-31 15:40:00,42.7,42.75,42.67,42.75,92800.0,33.6189,33.6582,33.5952,33.6582,92800.0
2005-08-31 15:50:00,42.74,42.8,42.69,42.76,251100.0,33.6504,33.6976,33.611,33.6661,251100.0
2005-09-01 09:30:00,42.9,42.91,42.85,42.86,21700.0,33.7763,33.7842,33.737,33.7448,21700.0
2005-09-01 09:40:00,42.86,42.91,42.86,42.9,24800.0,33.7448,33.7842,33.7448,33.7763,24800.0
2005-09-01 09:50:00,42.9,43.05,42.9,42.99,48100.0,33.7763,33.8944,33.7763,33.8472,48100.0
2005-09-01 10:00:00,42.97,42.98,42.75,42.75,37300.0,33.8314,33.8393,33.6582,33.6582,37300.0
2005-09-01 10:10:00,42.76,42.77,42.6,42.67,38100.0,33.6661,33.674,33.5401,33.5952,38100.0
2005-09-01 10:20:00,42.65,42.76,42.61,42.76,20800.0,33.5795,33.6661,33.548,33.6661,20800.0
2005-09-01 10:30:00,42.76,42.79,42.69,42.71,24700.0,33.6661,33.6897,33.611,33.6267,24700.0
2005-09-01 10:40:00,42.71,42.73,42.69,42.69,10600.0,33.6267,33.6425,33.611,33.611,10600.0
2005-09-01 10:50:00,42.69,42.72,42.57,42.64,24300.0,33.611,33.6346,33.5165,33.5716,24300.0
2005-09-01 11:00:00,42.62,42.64,42.53,42.59,28600.0,33.5559,33.5716,33.485,33.5323,28600.0
2005-09-01 11:10:00,42.6,42.66,42.51,42.53,40400.0,33.5401,33.5874,33.4693,33.485,40400.0
2005-09-01 11:20:00,42.51,42.55,42.51,42.52,23200.0,33.4693,33.5008,33.4693,33.4771,23200.0
2005-09-01 11:30:00,42.52,42.54,42.51,42.51,15800.0,33.4771,33.4929,33.4693,33.4693,15800.0
2005-09-01 11:40:00,42.52,42.57,42.51,42.52,29500.0,33.4771,33.5165,33.4693,33.4771,29500.0
2005-09-01 11:50:00,42.52,42.52,42.5,42.5,21300.0,33.4771,33.4771,33.4614,33.4614,21300.0
2005-09-01 12:00:00,42.51,42.54,42.35,42.54,61700.0,33.4693,33.4929,33.3433,33.4929,61700.0
2005-09-01 12:10:00,42.54,42.55,42.46,42.47,25600.0,33.4929,33.5008,33.4299,33.4378,25600.0
2005-09-01 12:20:00,42.47,42.47,42.25,42.26,31400.0,33.4378,33.4378,33.2646,33.2724,31400.0
2005-09-01 12:30:00,42.25,42.37,42.25,42.37,23800.0,33.2646,33.359,33.2646,33.359,23800.0
2005-09-01 12:40:00,42.37,42.37,42.24,42.3,28400.0,33.359,33.359,33.2567,33.3039,28400.0
2005-09-01 12:50:00,42.3,42.3,42.14,42.14,42100.0,33.3039,33.3039,33.178,33.178,42100.0
2005-09-01 13:00:00,42.14,42.15,41.88,41.95,121000.0,33.178,33.1858,32.9732,33.0284,121000.0
2005-09-01 13:10:00,41.95,42.07,41.94,42.05,34500.0,33.0284,33.1228,33.0205,33.1071,34500.0
2005-09-01 13:20:00,42.04,42.04,41.9,41.95,33700.0,33.0992,33.0992,32.989,33.0284,33700.0
2005-09-01 13:30:00,41.93,41.96,41.9,41.96,27700.0,33.0126,33.0362,32.989,33.0362,27700.0
2005-09-01 13:40:00,41.95,41.97,41.91,41.97,25300.0,33.0284,33.0441,32.9969,33.0441,25300.0
2005-09-01 13:50:00,41.97,41.97,41.92,41.94,76600.0,33.0441,33.0441,33.0047,33.0205,76600.0
2005-09-01 14:00:00,41.94,41.99,41.86,41.98,44700.0,33.0205,33.0599,32.9575,33.052,44700.0
2005-09-01 14:10:00,41.97,41.99,41.94,41.96,25700.0,33.0441,33.0599,33.0205,33.0362,25700.0
2005-09-01 14:20:00,41.96,42.05,41.95,41.95,37500.0,33.0362,33.1071,33.0284,33.0284,37500.0
2005-09-01 14:30:00,41.95,42.03,41.95,42.0,34900.0,33.0284,33.0913,33.0284,33.0677,34900.0
2005-09-01 14:40:00,42.0,42.03,41.95,41.95,56100.0,33.0677,33.0913,33.0284,33.0284,56100.0
2005-09-01 14:50:00,41.95,41.98,41.92,41.94,41900.0,33.0284,33.052,33.0047,33.0205,41900.0
2005-09-01 15:00:00,41.94,41.94,41.89,41.89,61400.0,33.0205,33.0205,32.9811,32.9811,61400.0
2005-09-01 15:10:00,41.89,41.9,41.74,41.76,85300.0,32.9811,32.989,32.863,32.8788,85300.0
2005-09-01 15:20:00,41.76,41.77,41.59,41.6,312300.0,32.8788,32.8866,32.7449,32.7528,312300.0
2005-09-01 15:30:00,41.63,41.79,41.56,41.78,239400.0,32.7764,32.9024,32.7213,32.8945,239400.0
2005-09-01 15:40:00,41.8,41.95,41.78,41.9,175600.0,32.9103,33.0284,32.8945,32.989,175600.0
2005-09-01 15:50:00,41.88,42.06,41.87,41.91,179300.0,32.9732,33.115,32.9654,32.9969,179300.0
2005-09-02 09:30:00,42.4,42.72,42.36,42.41,119900.0,33.3827,33.6346,33.3512,33.3905,119900.0
2005-09-02 09:40:00,42.41,42.43,42.27,42.3,126400.0,33.3905,33.4063,33.2803,33.3039,126400.0
2005-09-02 09:50:00,42.3,42.3,42.22,42.27,44200.0,33.3039,33.3039,33.2409,33.2803,44200.0
2005-09-02 10:00:00,42.28,42.4,42.26,42.35,31200.0,33.2882,33.3827,33.2724,33.3433,31200.0
2005-09-02 10:10:00,42.37,42.39,42.22,42.23,32200.0,33.359,33.3748,33.2409,33.2488,32200.0
2005-09-02 10:20:00,42.25,42.32,42.23,42.31,35800.0,33.2646,33.3197,33.2488,33.3118,35800.0
2005-09-02 10:30:00,42.3,42.3,42.09,42.15,90600.0,33.3039,33.3039,33.1386,33.1858,90600.0
2005-09-02 10:40:00,42.15,42.21,42.09,42.18,55000.0,33.1858,33.2331,33.1386,33.2094,55000.0
2005-09-02 10:50:00,42.17,42.2,42.14,42.16,50200.0,33.2016,33.2252,33.178,33.1937,50200.0
2005-09-02 11:00:00,42.17,42.18,42.14,42.16,42000.0,33.2016,33.2094,33.178,33.1937,42000.0
2005-09-02 11:10:00,42.15,42.15,42.11,42.11,29000.0,33.1858,33.1858,33.1543,33.1543,29000.0
2005-09-02 11:20:00,42.09,42.1,42.05,42.1,23100.0,33.1386,33.1465,33.1071,33.1465,23100.0
2005-09-02 11:30:00,42.1,42.1,42.03,42.04,14200.0,33.1465,33.1465,33.0913,33.0992,14200.0
2005-09-02 11:40:00,42.03,42.03,41.87,41.87,31900.0,33.0913,33.0913,32.9654,32.9654,31900.0
2005-09-02 11:50:00,41.87,41.94,41.75,41.75,95600.0,32.9654,33.0205,32.8709,32.8709,95600.0
2005-09-02 12:00:00,41.75,41.95,41.75,41.87,37700.0,32.8709,33.0284,32.8709,32.9654,37700.0
2005-09-02 12:10:00,41.87,41.9,41.85,41.89,30600.0,32.9654,32.989,32.9496,32.9811,30600.0
2005-09-02 12:20:00,41.89,41.92,41.89,41.92,10100.0,32.9811,33.0047,32.9811,33.0047,10100.0
2005-09-02 12:30:00,41.92,41.94,41.9,41.92,69100.0,33.0047,33.0205,32.989,33.0047,69100.0
2005-09-02 12:40:00,41.92,41.96,41.9,41.95,63200.0,33.0047,33.0362,32.989,33.0284,63200.0
2005-09-02 12:50:00,41.9,41.98,41.9,41.96,88600.0,32.989,33.052,32.989,33.0362,88600.0
2005-09-02 13:00:00,41.96,41.99,41.95,41.98,32900.0,33.0362,33.0599,33.0284,33.052,32900.0
2005-09-02 13:10:00,41.98,41.99,41.95,41.95,24200.0,33.052,33.0599,33.0284,33.0284,24200.0
2005-09-02 13:20:00,41.95,41.97,41.9,41.97,31600.0,33.0284,33.0441,32.989,33.0441,31600.0
2005-09-02 13:30:00,41.94,41.97,41.94,41.96,15600.0,33.0205,33.0441,33.0205,33.0362,15600.0
2005-09-02 13:40:00,41.96,41.96,41.87,41.91,17500.0,33.0362,33.0362,32.9654,32.9969,17500.0
2005-09-02 13:50:00,41.93,41.95,41.92,41.94,17600.0,33.0126,33.0284,33.0047,33.0205,17600.0
2005-09-02 14:00:00,41.94,41.95,41.93,41.94,17100.0,33.0205,33.0284,33.0126,33.0205,17100.0
2005-09-02 14:10:00,41.94,42.0,41.94,42.0,35100.0,33.0205,33.0677,33.0205,33.0677,35100.0
2005-09-02 14:20:00,41.99,42.05,41.89,41.98,36400.0,33.0599,33.1071,32.9811,33.052,36400.0
2005-09-02 14:30:00,41.99,42.03,41.99,42.03,17700.0,33.0599,33.0913,33.0599,33.0913,17700.0
2005-09-02 14:40:00,42.03,42.03,41.97,41.98,14200.0,33.0913,33.0913,33.0441,33.052,14200.0
2005-09-02 14:50:00,41.99,42.0,41.94,41.96,12500.0,33.0599,33.0677,33.0205,33.0362,12500.0
2005-09-02 15:00:00,41.97,41.97,41.96,41.96,13300.0,33.0441,33.0441,33.0362,33.0362,13300.0
2005-09-02 15:10:00,41.96,41.96,41.77,41.88,72300.0,33.0362,33.0362,32.8866,32.9732,72300.0
2005-09-02 15:20:00,41.88,41.9,41.74,41.76,79900.0,32.9732,32.989,32.863,32.8788,79900.0
2005-09-02 15:30:00,41.76,41.99,41.76,41.99,31000.0,32.8788,33.0599,32.8788,33.0599,31000.0
2005-09-02 15:40:00,41.97,41.99,41.72,41.78,38500.0,33.0441,33.0599,32.8473,32.8945,38500.0
2005-09-02 15:50:00,41.78,41.9,41.75,41.87,86200.0,32.8945,32.989,32.8709,32.9654,86200.0
2005-09-06 09:30:00,43.08,43.08,42.75,42.75,6800.0,33.918,33.918,33.6582,33.6582,6800.0
2005-09-06 09:40:00,42.87,42.88,42.7,42.81,287500.0,33.7527,33.7606,33.6189,33.7055,287500.0
2005-09-06 09:50:00,42.81,42.82,42.71,42.71,102600.0,33.7055,33.7133,33.6267,33.6267,102600.0
2005-09-06 10:00:00,42.72,42.8,42.71,42.79,142600.0,33.6346,33.6976,33.6267,33.6897,142600.0
2005-09-06 10:10:00,42.8,42.8,42.57,42.57,39800.0,33.6976,33.6976,33.5165,33.5165,39800.0
2005-09-06 10:20:00,42.53,42.58,42.5,42.52,53700.0,33.485,33.5244,33.4614,33.4771,53700.0
2005-09-06 10:30:00,42.52,42.7,42.52,42.68,25500.0,33.4771,33.6189,33.4771,33.6031,25500.0
2005-09-06 10:40:00,42.69,42.7,42.64,42.64,27300.0,33.611,33.6189,33.5716,33.5716,27300.0
2005-09-06 10:50:00,42.64,42.64,42.57,42.57,26500.0,33.5716,33.5716,33.5165,33.5165,26500.0
2005-09-06 11:00:00,42.57,42.57,42.51,42.52,43300.0,33.5165,33.5165,33.4693,33.4771,43300.0
2005-09-06 11:10:00,42.5,42.54,42.46,42.54,33200.0,33.4614,33.4929,33.4299,33.4929,33200.0
2005-09-06 11:20:00,42.54,42.58,42.53,42.55,37400.0,33.4929,33.5244,33.485,33.5008,37400.0
2005-09-06 11:30:00,42.54,42.55,42.45,42.46,11100.0,33.4929,33.5008,33.422,33.4299,11100.0
2005-09-06 11:40:00,42.47,42.5,42.4,42.4,81200.0,33.4378,33.4614,33.3827,33.3827,81200.0
2005-09-06 11:50:00,42.4,42.4,42.31,42.33,37400.0,33.3827,33.3827,33.3118,33.3275,37400.0
2005-09-06 12:00:00,42.32,42.38,42.3,42.38,37500.0,33.3197,33.3669,33.3039,33.3669,37500.0
2005-09-06 12:10:00,42.4,42.51,42.38,42.51,15800.0,33.3827,33.4693,33.3669,33.4693,15800.0
2005-09-06 12:20:00,42.51,42.51,42.47,42.47,4500.0,33.4693,33.4693,33.4378,33.4378,4500.0
2005-09-06 12:30:00,42.47,42.47,42.45,42.46,4400.0,33.4378,33.4378,33.422,33.4299,4400.0
2005-09-06 12:40:00,42.47,42.48,42.36,42.38,19700.0,33.4378,33.4456,33.3512,33.3669,19700.0
2005-09-06 12:50:00,42.39,42.39,42.25,42.26,73600.0,33.3748,33.3748,33.2646,33.2724,73600.0
2005-09-06 13:00:00,42.26,42.26,42.06,42.24,102300.0,33.2724,33.2724,33.115,33.2567,102300.0
2005-09-06 13:10:00,42.24,42.29,42.17,42.25,22700.0,33.2567,33.2961,33.2016,33.2646,22700.0
2005-09-06 13:20:00,42.25,42.26,42.2,42.25,58700.0,33.2646,33.2724,33.2252,33.2646,58700.0
2005-09-06 13:30:00,42.25,42.27,42.22,42.24,31000.0,33.2646,33.2803,33.2409,33.2567,31000.0
2005-09-06 13:40:00,42.25,42.3,42.25,42.26,18800.0,33.2646,33.3039,33.2646,33.2724,18800.0
2005-09-06 13:50:00,42.27,42.38,42.25,42.37,24700.0,33.2803,33.3669,33.2646,33.359,24700.0
2005-09-06 14:00:00,42.38,42.4,42.31,42.4,78000.0,33.3669,33.3827,33.3118,33.3827,78000.0
2005-09-06 14:10:00,42.42,42.46,42.32,42.32,73800.0,33.3984,33.4299,33.3197,33.3197,73800.0
2005-09-06 14:20:00,42.31,42.39,42.31,42.34,18300.0,33.3118,33.3748,33.3118,33.3354,18300.0
2005-09-06 14:30:00,42.35,42.35,42.32,42.33,30600.0,33.3433,33.3433,33.3197,33.3275,30600.0
2005-09-06 14:40:00,42.33,42.36,42.32,42.34,30500.0,33.3275,33.3512,33.3197,33.3354,30500.0
2005-09-06 14:50:00,42.34,42.35,42.26,42.32,49100.0,33.3354,33.3433,33.2724,33.3197,49100.0
2005-09-06 15:00:00,42.32,42.4,42.3,42.4,89000.0,33.3197,33.3827,33.3039,33.3827,89000.0
2005-09-06 15:10:00,42.4,42.4,42.37,42.38,45400.0,33.3827,33.3827,33.359,33.3669,45400.0
2005-09-06 15:20:00,42.38,42.43,42.36,42.4,42400.0,33.3669,33.4063,33.3512,33.3827,42400.0
2005-09-06 15:30:00,42.4,42.43,42.36,42.37,90300.0,33.3827,33.4063,33.3512,33.359,90300.0
2005-09-06 15:40:00,42.36,42.36,42.26,42.27,100400.0,33.3512,33.3512,33.2724,33.2803,100400.0
2005-09-06 15:50:00,42.27,42.37,42.22,42.33,188200.0,33.2803,33.359,33.2409,33.3275,188200.0
2005-09-07 09:30:00,42.55,42.68,42.46,42.49,279500.0,33.5008,33.6031,33.4299,33.4535,279500.0
2005-09-07 09:40:00,42.48,42.49,42.39,42.39,219400.0,33.4456,33.4535,33.3748,33.3748,219400.0
2005-09-07 09:50:00,42.37,42.5,42.3,42.5,282500.0,33.359,33.4614,33.3039,33.4614,282500.0
2005-09-07 10:00:00,42.52,42.55,42.43,42.43,47500.0,33.4771,33.5008,33.4063,33.4063,47500.0
2005-09-07 10:10:00,42.43,42.43,42.38,42.39,32300.0,33.4063,33.4063,33.3669,33.3748,32300.0
2005-09-07 10:20:00,42.4,42.4,42.36,42.36,25400.0,33.3827,33.3827,33.3512,33.3512,25400.0
2005-09-07 10:30:00,42.35,42.4,42.35,42.39,149600.0,33.3433,33.3827,33.3433,33.3748,149600.0
2005-09-07 10:40:00,42.4,42.4,42.39,42.4,30400.0,33.3827,33.3827,33.3748,33.3827,30400.0
2005-09-07 10:50:00,42.4,42.4,42.39,42.4,30800.0,33.3827,33.3827,33.3748,33.3827,30800.0
2005-09-07 11:00:00,42.4,42.4,42.38,42.4,39400.0,33.3827,33.3827,33.3669,33.3827,39400.0
2005-09-07 11:10:00,42.4,42.4,42.39,42.39,14300.0,33.3827,33.3827,33.3748,33.3748,14300.0
2005-09-07 11:20:00,42.4,42.49,42.39,42.47,252900.0,33.3827,33.4535,33.3748,33.4378,252900.0
2005-09-07 11:30:00,42.48,42.5,42.46,42.46,13200.0,33.4456,33.4614,33.4299,33.4299,13200.0
2005-09-07 11:40:00,42.46,42.48,42.46,42.47,9400.0,33.4299,33.4456,33.4299,33.4378,9400.0
2005-09-07 11:50:00,42.47,42.49,42.46,42.47,17100.0,33.4378,33.4535,33.4299,33.4378,17100.0
2005-09-07 12:00:00,42.46,42.46,42.41,42.43,9100.0,33.4299,33.4299,33.3905,33.4063,9100.0
2005-09-07 12:10:00,42.44,42.45,42.42,42.43,10600.0,33.4142,33.422,33.3984,33.4063,10600.0
2005-09-07 12:20:00,42.43,42.43,42.43,42.43,5000.0,33.4063,33.4063,33.4063,33.4063,5000.0
2005-09-07 12:30:00,42.43,42.43,42.39,42.4,26100.0,33.4063,33.4063,33.3748,33.3827,26100.0
2005-09-07 12:40:00,42.39,42.4,42.36,42.38,8400.0,33.3748,33.3827,33.3512,33.3669,8400.0
2005-09-07 12:50:00,42.38,42.39,42.37,42.39,11200.0,33.3669,33.3748,33.359,33.3748,11200.0
2005-09-07 13:00:00,42.38,42.39,42.36,42.37,13600.0,33.3669,33.3748,33.3512,33.359,13600.0
2005-09-07 13:10:00,42.37,42.4,42.37,42.37,21500.0,33.359,33.3827,33.359,33.359,21500.0
2005-09-07 13:20:00,42.39,42.4,42.38,42.4,5900.0,33.3748,33.3827,33.3669,33.3827,5900.0
2005-09-07 13:30:00,42.38,42.4,42.38,42.4,48000.0,33.3669,33.3827,33.3669,33.3827,48000.0
2005-09-07 13:40:00,42.4,42.4,42.38,42.4,26400.0,33.3827,33.3827,33.3669,33.3827,26400.0
2005-09-07 13:50:00,42.39,42.4,42.39,42.4,26600.0,33.3748,33.3827,33.3748,33.3827,26600.0
2005-09-07 14:00:00,42.4,42.4,42.39,42.39,125400.0,33.3827,33.3827,33.3748,33.3748,125400.0
2005-09-07 14:10:00,42.39,42.41,42.38,42.4,112900.0,33.3748,33.3905,33.3669,33.3827,112900.0
2005-09-07 14:20:00,42.41,42.41,42.39,42.4,27300.0,33.3905,33.3905,33.3748,33.3827,27300.0
2005-09-07 14:30:00,42.4,42.4,42.37,42.39,11700.0,33.3827,33.3827,33.359,33.3748,11700.0
2005-09-07 14:40:00,42.39,42.4,42.38,42.38,10200.0,33.3748,33.3827,33.3669,33.3669,10200.0
2005-09-07 14:50:00,42.39,42.4,42.38,42.39,72400.0,33.3748,33.3827,33.3669,33.3748,72400.0
2005-09-07 15:00:00,42.4,42.4,42.36,42.4,38400.0,33.3827,33.3827,33.3512,33.3827,38400.0
2005-09-07 15:10:00,42.4,42.42,42.37,42.37,139900.0,33.3827,33.3984,33.359,33.359,139900.0
2005-09-07 15:20:00,42.37,42.42,42.36,42.42,232600.0,33.359,33.3984,33.3512,33.3984,232600.0
2005-09-07 15:30:00,42.42,42.45,42.41,42.44,71800.0,33.3984,33.422,33.3905,33.4142,71800.0
2005-09-07 15:40:00,42.44,42.48,42.43,42.48,62000.0,33.4142,33.4456,33.4063,33.4456,62000.0
2005-09-07 15:50:00,42.49,42.6,42.43,42.45,139000.0,33.4535,33.5401,33.4063,33.422,139000.0
2005-09-08 09:30:00,42.22,42.27,42.14,42.19,63900.0,33.2409,33.2803,33.178,33.2173,63900.0
2005-09-08 09:40:00,42.19,42.19,42.04,42.12,17500.0,33.2173,33.2173,33.0992,33.1622,17500.0
2005-09-08 09:50:00,42.11,42.19,42.1,42.17,24400.0,33.1543,33.2173,33.1465,33.2016,24400.0
2005-09-08 10:00:00,42.16,42.22,42.15,42.21,28400.0,33.1937,33.2409,33.1858,33.2331,28400.0
2005-09-08 10:10:00,42.21,42.24,42.17,42.24,52800.0,33.2331,33.2567,33.2016,33.2567,52800.0
2005-09-08 10:20:00,42.23,42.24,42.18,42.19,106900.0,33.2488,33.2567,33.2094,33.2173,106900.0
2005-09-08 10:30:00,42.19,42.25,42.19,42.22,43900.0,33.2173,33.2646,33.2173,33.2409,43900.0
2005-09-08 10:40:00,42.22,42.25,42.15,42.19,79100.0,33.2409,33.2646,33.1858,33.2173,79100.0
2005-09-08 10:50:00,42.2,42.22,42.07,42.09,88600.0,33.2252,33.2409,33.1228,33.1386,88600.0
2005-09-08 11:00:00,42.09,42.13,42.07,42.1,41200.0,33.1386,33.1701,33.1228,33.1465,41200.0
2005-09-08 11:10:00,42.1,42.12,42.04,42.1,40200.0,33.1465,33.1622,33.0992,33.1465,40200.0
2005-09-08 11:20:00,42.1,42.1,42.05,42.06,18800.0,33.1465,33.1465,33.1071,33.115,18800.0
2005-09-08 11:30:00,42.06,42.09,42.03,42.06,15700.0,33.115,33.1386,33.0913,33.115,15700.0
2005-09-08 11:40:00,42.06,42.06,41.92,41.99,97200.0,33.115,33.115,33.0047,33.0599,97200.0
2005-09-08 11:50:00,41.99,42.05,41.99,42.03,17600.0,33.0599,33.1071,33.0599,33.0913,17600.0
2005-09-08 12:00:00,42.03,42.03,41.86,41.92,71500.0,33.0913,33.0913,32.9575,33.0047,71500.0
2005-09-08 12:10:00,41.93,41.96,41.87,41.96,26800.0,33.0126,33.0362,32.9654,33.0362,26800.0
2005-09-08 12:20:00,41.96,42.02,41.96,42.0,70900.0,33.0362,33.0835,33.0362,33.0677,70900.0
2005-09-08 12:30:00,42.0,42.03,41.98,42.0,65200.0,33.0677,33.0913,33.052,33.0677,65200.0
2005-09-08 12:40:00,42.02,42.05,42.0,42.05,75500.0,33.0835,33.1071,33.0677,33.1071,75500.0
2005-09-08 12:50:00,42.04,42.05,42.0,42.01,41100.0,33.0992,33.1071,33.0677,33.0756,41100.0
2005-09-08 13:00:00,42.02,42.05,42.01,42.04,11900.0,33.0835,33.1071,33.0756,33.0992,11900.0
2005-09-08 13:10:00,42.01,42.08,42.0,42.08,40900.0,33.0756,33.1307,33.0677,33.1307,40900.0
2005-09-08 13:20:00,42.08,42.08,42.07,42.07,11400.0,33.1307,33.1307,33.1228,33.1228,11400.0
2005-09-08 13:30:00,42.08,42.08,42.05,42.08,10700.0,33.1307,33.1307,33.1071,33.1307,10700.0
2005-09-08 13:40:00,42.08,42.09,42.07,42.08,19800.0,33.1307,33.1386,33.1228,33.1307,19800.0
2005-09-08 13:50:00,42.07,42.09,42.0,42.01,93300.0,33.1228,33.1386,33.0677,33.0756,93300.0
2005-09-08 14:00:00,42.01,42.01,41.99,42.0,267100.0,33.0756,33.0756,33.0599,33.0677,267100.0
2005-09-08 14:10:00,42.0,42.0,41.98,41.99,46400.0,33.0677,33.0677,33.052,33.0599,46400.0
2005-09-08 14:20:00,41.99,42.0,41.98,41.99,29100.0,33.0599,33.0677,33.052,33.0599,29100.0
2005-09-08 14:30:00,41.99,42.05,41.98,42.01,31900.0,33.0599,33.1071,33.052,33.0756,31900.0
2005-09-08 14:40:00,42.01,42.03,41.99,42.01,5200.0,33.0756,33.0913,33.0599,33.0756,5200.0
2005-09-08 14:50:00,42.01,42.03,41.98,41.98,17400.0,33.0756,33.0913,33.052,33.052,17400.0
2005-09-08 15:00:00,41.99,41.99,41.95,41.95,24700.0,33.0599,33.0599,33.0284,33.0284,24700.0
2005-09-08 15:10:00,41.95,42.01,41.92,42.01,26200.0,33.0284,33.0756,33.0047,33.0756,26200.0
2005-09-08 15:20:00,42.01,42.02,41.96,42.02,23600.0,33.0756,33.0835,33.0362,33.0835,23600.0
2005-09-08 15:30:00,42.03,42.05,41.99,42.0,16500.0,33.0913,33.1071,33.0599,33.0677,16500.0
2005-09-08 15:40:00,42.0,42.07,41.99,42.06,31700.0,33.0677,33.1228,33.0599,33.115,31700.0
2005-09-08 15:50:00,42.05,42.08,42.0,42.08,66800.0,33.1071,33.1307,33.0677,33.1307,66800.0
2005-09-09 09:30:00,42.14,42.24,42.14,42.22,59600.0,33.178,33.2567,33.178,33.2409,59600.0
2005-09-09 09:40:00,42.17,42.2,42.11,42.19,23800.0,33.2016,33.2252,33.1543,33.2173,23800.0
2005-09-09 09:50:00,42.16,42.2,42.1,42.17,27100.0,33.1937,33.2252,33.1465,33.2016,27100.0
2005-09-09 10:00:00,42.16,42.18,42.05,42.11,23500.0,33.1937,33.2094,33.1071,33.1543,23500.0
2005-09-09 10:10:00,42.12,42.14,41.95,42.02,19800.0,33.1622,33.178,33.0284,33.0835,19800.0
2005-09-09 10:20:00,42.01,42.08,41.97,41.99,16100.0,33.0756,33.1307,33.0441,33.0599,16100.0
2005-09-09 10:30:00,41.97,42.05,41.97,42.03,10900.0,33.0441,33.1071,33.0441,33.0913,10900.0
2005-09-09 10:40:00,42.03,42.03,41.96,42.01,164700.0,33.0913,33.0913,33.0362,33.0756,164700.0
2005-09-09 10:50:00,42.01,42.05,41.99,42.04,167600.0,33.0756,33.1071,33.0599,33.0992,167600.0
2005-09-09 11:00:00,42.04,42.04,41.85,41.92,22000.0,33.0992,33.0992,32.9496,33.0047,22000.0
2005-09-09 11:10:00,41.92,42.01,41.88,42.0,28700.0,33.0047,33.0756,32.9732,33.0677,28700.0
2005-09-09 11:20:00,42.01,42.04,42.01,42.02,10700.0,33.0756,33.0992,33.0756,33.0835,10700.0
2005-09-09 11:30:00,42.03,42.08,42.03,42.07,8800.0,33.0913,33.1307,33.0913,33.1228,8800.0
2005-09-09 11:40:00,42.07,42.15,42.06,42.11,83100.0,33.1228,33.1858,33.115,33.1543,83100.0
2005-09-09 11:50:00,42.11,42.11,42.06,42.1,15000.0,33.1543,33.1543,33.115,33.1465,15000.0
2005-09-09 12:00:00,42.11,42.16,42.11,42.14,12400.0,33.1543,33.1937,33.1543,33.178,12400.0
2005-09-09 12:10:00,42.15,42.15,42.06,42.12,16500.0,33.1858,33.1858,33.115,33.1622,16500.0
2005-09-09 12:20:00,42.12,42.12,42.09,42.1,9800.0,33.1622,33.1622,33.1386,33.1465,9800.0
2005-09-09 12:30:00,42.09,42.12,42.07,42.1,31700.0,33.1386,33.1622,33.1228,33.1465,31700.0
2005-09-09 12:40:00,42.1,42.11,42.04,42.06,16400.0,33.1465,33.1543,33.0992,33.115,16400.0
2005-09-09 12:50:00,42.03,42.06,42.01,42.02,13900.0,33.0913,33.115,33.0756,33.0835,13900.0
2005-09-09 13:00:00,42.02,42.02,41.95,41.98,148000.0,33.0835,33.0835,33.0284,33.052,148000.0
2005-09-09 13:10:00,41.98,42.0,41.95,42.0,34700.0,33.052,33.0677,33.0284,33.0677,34700.0
2005-09-09 13:20:00,42.0,42.12,42.0,42.1,11900.0,33.0677,33.1622,33.0677,33.1465,11900.0
2005-09-09 13:30:00,42.09,42.25,42.07,42.24,26200.0,33.1386,33.2646,33.1228,33.2567,26200.0
2005-09-09 13:40:00,42.3,42.3,42.2,42.22,19800.0,33.3039,33.3039,33.2252,33.2409,19800.0
2005-09-09 13:50:00,42.24,42.27,42.11,42.23,41500.0,33.2567,33.2803,33.1543,33.2488,41500.0
2005-09-09 14:00:00,42.24,42.24,42.06,42.12,24500.0,33.2567,33.2567,33.115,33.1622,24500.0
2005-09-09 14:10:00,42.11,42.12,41.94,42.0,45000.0,33.1543,33.1622,33.0205,33.0677,45000.0
2005-09-09 14:20:00,42.0,42.05,41.98,42.03,11800.0,33.0677,33.1071,33.052,33.0913,11800.0
2005-09-09 14:30:00,42.03,42.03,41.97,41.97,13100.0,33.0913,33.0913,33.0441,33.0441,13100.0
2005-09-09 14:40:00,41.97,42.05,41.95,42.05,40300.0,33.0441,33.1071,33.0284,33.1071,40300.0
2005-09-09 14:50:00,42.01,42.06,41.93,42.01,39700.0,33.0756,33.115,33.0126,33.0756,39700.0
2005-09-09 15:00:00,42.0,42.01,41.85,41.86,44400.0,33.0677,33.0756,32.9496,32.9575,44400.0
2005-09-09 15:10:00,41.84,41.97,41.83,41.85,33700.0,32.9418,33.0441,32.9339,32.9496,33700.0
2005-09-09 15:20:00,41.84,41.91,41.83,41.87,28700.0,32.9418,32.9969,32.9339,32.9654,28700.0
2005-09-09 15:30:00,41.87,41.87,41.81,41.82,73400.0,32.9654,32.9654,32.9181,32.926,73400.0
2005-09-09 15:40:00,41.82,41.85,41.8,41.8,60000.0,32.926,32.9496,32.9103,32.9103,60000.0
2005-09-09 15:50:00,41.8,41.87,41.75,41.87,254900.0,32.9103,32.9654,32.8709,32.9654,254900.0
2005-09-12 09:30:00,42.94,43.0,42.86,42.9,260500.0,33.8078,33.8551,33.7448,33.7763,260500.0
2005-09-12 09:40:00,42.9,43.22,42.9,43.16,283800.0,33.7763,34.0283,33.7763,33.981,283800.0
2005-09-12 09:50:00,43.15,43.24,43.02,43.19,254800.0,33.9732,34.044,33.8708,34.0046,254800.0
2005-09-12 10:00:00,43.17,43.24,43.14,43.18,132500.0,33.9889,34.044,33.9653,33.9968,132500.0
2005-09-12 10:10:00,43.18,43.21,43.11,43.14,137800.0,33.9968,34.0204,33.9417,33.9653,137800.0
2005-09-12 10:20:00,43.12,43.34,43.12,43.28,113500.0,33.9495,34.1227,33.9495,34.0755,113500.0
2005-09-12 10:30:00,43.28,43.28,43.18,43.2,48600.0,34.0755,34.0755,33.9968,34.0125,48600.0
2005-09-12 10:40:00,43.2,43.21,43.1,43.11,92100.0,34.0125,34.0204,33.9338,33.9417,92100.0
2005-09-12 10:50:00,43.11,43.14,43.11,43.11,74900.0,33.9417,33.9653,33.9417,33.9417,74900.0
2005-09-12 11:00:00,43.11,43.11,42.96,43.01,119700.0,33.9417,33.9417,33.8236,33.8629,119700.0
2005-09-12 11:10:00,43.02,43.11,43.02,43.09,49400.0,33.8708,33.9417,33.8708,33.9259,49400.0
2005-09-12 11:20:00,43.1,43.25,43.08,43.25,141100.0,33.9338,34.0519,33.918,34.0519,141100.0
2005-09-12 11:30:00,43.3,43.3,43.17,43.17,62300.0,34.0913,34.0913,33.9889,33.9889,62300.0
2005-09-12 11:40:00,43.17,43.28,43.14,43.22,357100.0,33.9889,34.0755,33.9653,34.0283,357100.0
2005-09-12 11:50:00,43.22,43.26,43.19,43.26,91200.0,34.0283,34.0598,34.0046,34.0598,91200.0
2005-09-12 12:00:00,43.26,43.26,43.16,43.18,92300.0,34.0598,34.0598,33.981,33.9968,92300.0
2005-09-12 12:10:00,43.17,43.28,43.16,43.23,71900.0,33.9889,34.0755,33.981,34.0361,71900.0
2005-09-12 12:20:00,43.23,43.3,43.23,43.3,60600.0,34.0361,34.0913,34.0361,34.0913,60600.0
2005-09-12 12:30:00,43.3,43.38,43.27,43.31,64100.0,34.0913,34.1542,34.0676,34.0991,64100.0
2005-09-12 12:40:00,43.32,43.35,43.24,43.25,79800.0,34.107,34.1306,34.044,34.0519,79800.0
2005-09-12 12:50:00,43.25,43.37,43.25,43.33,29400.0,34.0519,34.1464,34.0519,34.1149,29400.0
2005-09-12 13:00:00,43.32,43.34,43.2,43.21,44400.0,34.107,34.1227,34.0125,34.0204,44400.0
2005-09-12 13:10:00,43.23,43.3,43.23,43.27,17200.0,34.0361,34.0913,34.0361,34.0676,17200.0
2005-09-12 13:20:00,43.27,43.29,43.2,43.2,27200.0,34.0676,34.0834,34.0125,34.0125,27200.0
2005-09-12 13:30:00,43.2,43.24,43.13,43.24,72600.0,34.0125,34.044,33.9574,34.044,72600.0
2005-09-12 13:40:00,43.24,43.25,43.2,43.25,29500.0,34.044,34.0519,34.0125,34.0519,29500.0
2005-09-12 13:50:00,43.25,43.31,43.25,43.3,23200.0,34.0519,34.0991,34.0519,34.0913,23200.0
2005-09-12 14:00:00,43.3,43.32,43.1,43.2,53800.0,34.0913,34.107,33.9338,34.0125,53800.0
2005-09-12 14:10:00,43.19,43.22,43.19,43.21,19800.0,34.0046,34.0283,34.0046,34.0204,19800.0
2005-09-12 14:20:00,43.22,43.33,43.22,43.33,56200.0,34.0283,34.1149,34.0283,34.1149,56200.0
2005-09-12 14:30:00,43.32,43.33,43.24,43.25,195600.0,34.107,34.1149,34.044,34.0519,195600.0
2005-09-12 14:40:00,43.25,43.33,43.25,43.3,61600.0,34.0519,34.1149,34.0519,34.0913,61600.0
2005-09-12 14:50:00,43.31,43.4,43.3,43.4,668900.0,34.0991,34.17,34.0913,34.17,668900.0
2005-09-12 15:00:00,43.4,43.4,43.32,43.32,192000.0,34.17,34.17,34.107,34.107,192000.0
2005-09-12 15:10:00,43.32,43.36,43.3,43.36,74900.0,34.107,34.1385,34.0913,34.1385,74900.0
2005-09-12 15:20:00,43.36,43.48,43.32,43.44,530100.0,34.1385,34.233,34.107,34.2015,530100.0
2005-09-12 15:30:00,43.44,43.53,43.39,43.42,118000.0,34.2015,34.2723,34.1621,34.1857,118000.0
2005-09-12 15:40:00,43.42,43.42,43.37,43.37,84500.0,34.1857,34.1857,34.1464,34.1464,84500.0
2005-09-12 15:50:00,43.38,43.41,43.35,43.35,215100.0,34.1542,34.1779,34.1306,34.1306,215100.0
2005-09-13 09:30:00,43.35,43.5,43.25,43.26,73500.0,34.1306,34.2487,34.0519,34.0598,73500.0
2005-09-13 09:40:00,43.26,43.39,43.2,43.21,87300.0,34.0598,34.1621,34.0125,34.0204,87300.0
2005-09-13 09:50:00,43.21,43.22,43.09,43.11,62500.0,34.0204,34.0283,33.9259,33.9417,62500.0
2005-09-13 10:00:00,43.1,43.25,43.01,43.04,187200.0,33.9338,34.0519,33.8629,33.8865,187200.0
2005-09-13 10:10:00,43.02,43.08,43.02,43.05,83400.0,33.8708,33.918,33.8708,33.8944,83400.0
2005-09-13 10:20:00,43.05,43.08,43.03,43.05,98000.0,33.8944,33.918,33.8787,33.8944,98000.0
2005-09-13 10:30:00,43.05,43.05,42.98,43.02,107800.0,33.8944,33.8944,33.8393,33.8708,107800.0
2005-09-13 10:40:00,43.02,43.08,43.01,43.01,77100.0,33.8708,33.918,33.8629,33.8629,77100.0
2005-09-13 10:50:00,42.99,43.04,42.9,43.04,27900.0,33.8472,33.8865,33.7763,33.8865,27900.0
2005-09-13 11:00:00,43.04,43.07,42.96,42.99,66100.0,33.8865,33.9102,33.8236,33.8472,66100.0
2005-09-13 11:10:00,43.01,43.04,42.97,42.98,31600.0,33.8629,33.8865,33.8314,33.8393,31600.0
2005-09-13 11:20:00,42.96,43.07,42.96,43.05,45500.0,33.8236,33.9102,33.8236,33.8944,45500.0
2005-09-13 11:30:00,43.05,43.06,43.04,43.05,90500.0,33.8944,33.9023,33.8865,33.8944,90500.0
2005-09-13 11:40:00,43.05,43.05,42.99,43.01,26000.0,33.8944,33.8944,33.8472,33.8629,26000.0
2005-09-13 11:50:00,43.02,43.03,42.99,43.02,19800.0,33.8708,33.8787,33.8472,33.8708,19800.0
2005-09-13 12:00:00,43.02,43.02,42.96,42.97,14900.0,33.8708,33.8708,33.8236,33.8314,14900.0
2005-09-13 12:10:00,42.97,42.99,42.97,42.97,19600.0,33.8314,33.8472,33.8314,33.8314,19600.0
2005-09-13 12:20:00,42.97,42.97,42.94,42.94,35500.0,33.8314,33.8314,33.8078,33.8078,35500.0
2005-09-13 12:30:00,42.94,42.94,42.9,42.92,78300.0,33.8078,33.8078,33.7763,33.7921,78300.0
2005-09-13 12:40:00,42.93,42.95,42.92,42.93,8900.0,33.7999,33.8157,33.7921,33.7999,8900.0
2005-09-13 12:50:00,42.94,42.96,42.9,42.92,178100.0,33.8078,33.8236,33.7763,33.7921,178100.0
2005-09-13 13:00:00,42.92,42.93,42.86,42.9,12500.0,33.7921,33.7999,33.7448,33.7763,12500.0
2005-09-13 13:10:00,42.9,42.95,42.9,42.92,47400.0,33.7763,33.8157,33.7763,33.7921,47400.0
2005-09-13 13:20:00,42.92,42.94,42.92,42.93,34800.0,33.7921,33.8078,33.7921,33.7999,34800.0
2005-09-13 13:30:00,42.93,42.93,42.89,42.89,15500.0,33.7999,33.7999,33.7684,33.7684,15500.0
2005-09-13 13:40:00,42.88,42.9,42.88,42.88,30100.0,33.7606,33.7763,33.7606,33.7606,30100.0
2005-09-13 13:50:00,42.89,42.89,42.85,42.87,27600.0,33.7684,33.7684,33.737,33.7527,27600.0
2005-09-13 14:00:00,42.87,42.92,42.86,42.91,36300.0,33.7527,33.7921,33.7448,33.7842,36300.0
2005-09-13 14:10:00,42.92,42.94,42.9,42.93,101300.0,33.7921,33.8078,33.7763,33.7999,101300.0
2005-09-13 14:20:00,42.92,42.93,42.86,42.88,95100.0,33.7921,33.7999,33.7448,33.7606,95100.0
2005-09-13 14:30:00,42.88,42.89,42.82,42.89,23700.0,33.7606,33.7684,33.7133,33.7684,23700.0
2005-09-13 14:40:00,42.89,42.93,42.87,42.89,21000.0,33.7684,33.7999,33.7527,33.7684,21000.0
2005-09-13 14:50:00,42.89,42.96,42.89,42.92,39500.0,33.7684,33.8236,33.7684,33.7921,39500.0
2005-09-13 15:00:00,42.91,43.85,42.85,42.86,30000.0,33.7842,34.5243,33.737,33.7448,30000.0
2005-09-13 15:10:00,42.86,42.9,42.86,42.89,33300.0,33.7448,33.7763,33.7448,33.7684,33300.0
2005-09-13 15:20:00,42.88,42.91,42.85,42.89,35900.0,33.7606,33.7842,33.737,33.7684,35900.0
2005-09-13 15:30:00,42.87,42.98,42.84,42.88,406100.0,33.7527,33.8393,33.7291,33.7606,406100.0
2005-09-13 15:40:00,42.88,42.9,42.82,42.86,52600.0,33.7606,33.7763,33.7133,33.7448,52600.0
2005-09-13 15:50:00,42.86,42.89,42.85,42.85,65500.0,33.7448,33.7684,33.737,33.737,65500.0
2005-09-14 09:30:00,43.04,43.08,43.03,43.07,16800.0,33.8865,33.918,33.8787,33.9102,16800.0
2005-09-14 09:40:00,43.07,43.15,43.04,43.05,64100.0,33.9102,33.9732,33.8865,33.8944,64100.0
2005-09-14 09:50:00,43.05,43.08,43.01,43.05,79200.0,33.8944,33.918,33.8629,33.8944,79200.0
2005-09-14 10:00:00,43.02,43.09,43.02,43.09,19200.0,33.8708,33.9259,33.8708,33.9259,19200.0
2005-09-14 10:10:00,43.07,43.11,43.03,43.06,52300.0,33.9102,33.9417,33.8787,33.9023,52300.0
2005-09-14 10:20:00,43.05,43.09,42.98,43.08,102000.0,33.8944,33.9259,33.8393,33.918,102000.0
2005-09-14 10:30:00,43.06,43.1,42.95,42.98,65100.0,33.9023,33.9338,33.8157,33.8393,65100.0
2005-09-14 10:40:00,42.99,43.03,42.98,43.03,63500.0,33.8472,33.8787,33.8393,33.8787,63500.0
2005-09-14 10:50:00,43.02,43.07,42.9,43.0,110500.0,33.8708,33.9102,33.7763,33.8551,110500.0
2005-09-14 11:00:00,43.0,43.03,42.96,43.0,28200.0,33.8551,33.8787,33.8236,33.8551,28200.0
2005-09-14 11:10:00,43.0,43.01,42.98,42.98,34300.0,33.8551,33.8629,33.8393,33.8393,34300.0
2005-09-14 11:20:00,42.99,43.01,42.99,42.99,102700.0,33.8472,33.8629,33.8472,33.8472,102700.0
2005-09-14 11:30:00,43.0,43.0,42.98,42.99,40300.0,33.8551,33.8551,33.8393,33.8472,40300.0
2005-09-14 11:40:00,42.97,42.97,42.92,42.95,43800.0,33.8314,33.8314,33.7921,33.8157,43800.0
2005-09-14 11:50:00,42.94,42.94,42.79,42.82,89400.0,33.8078,33.8078,33.6897,33.7133,89400.0
2005-09-14 12:00:00,42.85,42.88,42.83,42.86,14000.0,33.737,33.7606,33.7212,33.7448,14000.0
2005-09-14 12:10:00,42.85,42.89,42.85,42.88,26400.0,33.737,33.7684,33.737,33.7606,26400.0
2005-09-14 12:20:00,42.88,42.9,42.86,42.89,45200.0,33.7606,33.7763,33.7448,33.7684,45200.0
2005-09-14 12:30:00,42.88,42.88,42.86,42.86,31200.0,33.7606,33.7606,33.7448,33.7448,31200.0
2005-09-14 12:40:00,42.85,42.88,42.84,42.86,24000.0,33.737,33.7606,33.7291,33.7448,24000.0
2005-09-14 12:50:00,42.85,42.85,42.75,42.75,73300.0,33.737,33.737,33.6582,33.6582,73300.0
2005-09-14 13:00:00,42.75,42.76,42.67,42.67,64700.0,33.6582,33.6661,33.5952,33.5952,64700.0
2005-09-14 13:10:00,42.67,42.72,42.66,42.72,17800.0,33.5952,33.6346,33.5874,33.6346,17800.0
2005-09-14 13:20:00,42.73,42.83,42.73,42.8,34200.0,33.6425,33.7212,33.6425,33.6976,34200.0
2005-09-14 13:30:00,42.8,42.8,42.78,42.79,22400.0,33.6976,33.6976,33.6818,33.6897,22400.0
2005-09-14 13:40:00,42.79,42.8,42.78,42.79,14000.0,33.6897,33.6976,33.6818,33.6897,14000.0
2005-09-14 13:50:00,42.78,42.83,42.78,42.83,21300.0,33.6818,33.7212,33.6818,33.7212,21300.0
2005-09-14 14:00:00,42.83,42.88,42.83,42.88,13000.0,33.7212,33.7606,33.7212,33.7606,13000.0
2005-09-14 14:10:00,42.89,43.04,42.81,42.81,23400.0,33.7684,33.8865,33.7055,33.7055,23400.0
2005-09-14 14:20:00,42.81,42.84,42.77,42.82,27100.0,33.7055,33.7291,33.674,33.7133,27100.0
2005-09-14 14:30:00,42.83,42.85,42.82,42.82,19200.0,33.7212,33.737,33.7133,33.7133,19200.0
2005-09-14 14:40:00,42.82,42.82,42.73,42.79,56200.0,33.7133,33.7133,33.6425,33.6897,56200.0
2005-09-14 14:50:00,42.8,42.8,42.75,42.78,67900.0,33.6976,33.6976,33.6582,33.6818,67900.0
2005-09-14 15:00:00,42.78,42.78,42.73,42.73,26100.0,33.6818,33.6818,33.6425,33.6425,26100.0
2005-09-14 15:10:00,42.74,42.74,42.65,42.69,40800.0,33.6504,33.6504,33.5795,33.611,40800.0
2005-09-14 15:20:00,42.69,42.72,42.67,42.72,81600.0,33.611,33.6346,33.5952,33.6346,81600.0
2005-09-14 15:30:00,42.73,42.8,42.73,42.76,38200.0,33.6425,33.6976,33.6425,33.6661,38200.0
2005-09-14 15:40:00,42.76,42.9,42.76,42.9,98500.0,33.6661,33.7763,33.6661,33.7763,98500.0
2005-09-14 15:50:00,42.89,42.89,42.7,42.77,93100.0,33.7684,33.7684,33.6189,33.674,93100.0
2005-09-15 09:30:00,42.75,42.95,42.73,42.95,59500.0,33.6582,33.8157,33.6425,33.8157,59500.0
2005-09-15 09:40:00,42.95,42.96,42.85,42.9,50000.0,33.8157,33.8236,33.737,33.7763,50000.0
2005-09-15 09:50:00,42.9,42.9,42.8,42.81,17200.0,33.7763,33.7763,33.6976,33.7055,17200.0
2005-09-15 10:00:00,42.8,42.85,42.73,42.8,73000.0,33.6976,33.737,33.6425,33.6976,73000.0
2005-09-15 10:10:00,42.79,42.8,42.71,42.76,32100.0,33.6897,33.6976,33.6267,33.6661,32100.0
2005-09-15 10:20:00,42.76,42.83,42.73,42.83,53600.0,33.6661,33.7212,33.6425,33.7212,53600.0
2005-09-15 10:30:00,42.82,42.84,42.8,42.84,14800.0,33.7133,33.7291,33.6976,33.7291,14800.0
2005-09-15 10:40:00,42.83,42.83,42.76,42.76,63200.0,33.7212,33.7212,33.6661,33.6661,63200.0
2005-09-15 10:50:00,42.76,42.8,42.76,42.78,16800.0,33.6661,33.6976,33.6661,33.6818,16800.0
2005-09-15 11:00:00,42.78,42.8,42.76,42.8,13700.0,33.6818,33.6976,33.6661,33.6976,13700.0
2005-09-15 11:10:00,42.8,42.8,42.77,42.8,45300.0,33.6976,33.6976,33.674,33.6976,45300.0
2005-09-15 11:20:00,42.77,42.8,42.75,42.75,30100.0,33.674,33.6976,33.6582,33.6582,30100.0
2005-09-15 11:30:00,42.75,42.8,42.71,42.73,16300.0,33.6582,33.6976,33.6267,33.6425,16300.0
2005-09-15 11:40:00,42.73,42.8,42.72,42.74,27900.0,33.6425,33.6976,33.6346,33.6504,27900.0
2005-09-15 11:50:00,42.74,42.76,42.72,42.73,43600.0,33.6504,33.6661,33.6346,33.6425,43600.0
2005-09-15 12:00:00,42.71,42.72,42.65,42.69,56100.0,33.6267,33.6346,33.5795,33.611,56100.0
2005-09-15 12:10:00,42.67,42.67,42.56,42.62,17000.0,33.5952,33.5952,33.5086,33.5559,17000.0
2005-09-15 12:20:00,42.62,42.66,42.62,42.66,45200.0,33.5559,33.5874,33.5559,33.5874,45200.0
2005-09-15 12:30:00,42.65,42.66,42.63,42.65,22600.0,33.5795,33.5874,33.5637,33.5795,22600.0
2005-09-15 12:40:00,42.63,42.63,42.55,42.55,7100.0,33.5637,33.5637,33.5008,33.5008,7100.0
2005-09-15 12:50:00,42.55,42.69,42.55,42.66,38900.0,33.5008,33.611,33.5008,33.5874,38900.0
2005-09-15 13:00:00,42.66,42.66,42.59,42.6,11100.0,33.5874,33.5874,33.5323,33.5401,11100.0
2005-09-15 13:10:00,42.6,42.71,42.6,42.7,58400.0,33.5401,33.6267,33.5401,33.6189,58400.0
2005-09-15 13:20:00,42.69,42.71,42.61,42.61,36400.0,33.611,33.6267,33.548,33.548,36400.0
2005-09-15 13:30:00,42.62,42.62,42.6,42.6,14700.0,33.5559,33.5559,33.5401,33.5401,14700.0
2005-09-15 13:40:00,42.6,42.7,42.6,42.69,51600.0,33.5401,33.6189,33.5401,33.611,51600.0
2005-09-15 13:50:00,42.69,42.69,42.61,42.62,23200.0,33.611,33.611,33.548,33.5559,23200.0
2005-09-15 14:00:00,42.61,42.62,42.6,42.6,14900.0,33.548,33.5559,33.5401,33.5401,14900.0
2005-09-15 14:10:00,42.59,42.6,42.57,42.59,27100.0,33.5323,33.5401,33.5165,33.5323,27100.0
2005-09-15 14:20:00,42.59,42.63,42.58,42.63,17100.0,33.5323,33.5637,33.5244,33.5637,17100.0
2005-09-15 14:30:00,42.63,42.7,42.62,42.7,15400.0,33.5637,33.6189,33.5559,33.6189,15400.0
2005-09-15 14:40:00,42.7,42.72,42.67,42.72,15100.0,33.6189,33.6346,33.5952,33.6346,15100.0
2005-09-15 14:50:00,42.71,42.76,42.71,42.74,12300.0,33.6267,33.6661,33.6267,33.6504,12300.0
2005-09-15 15:00:00,42.74,42.75,42.7,42.75,31900.0,33.6504,33.6582,33.6189,33.6582,31900.0
2005-09-15 15:10:00,42.75,42.75,42.68,42.7,52200.0,33.6582,33.6582,33.6031,33.6189,52200.0
2005-09-15 15:20:00,42.7,42.7,42.62,42.62,52300.0,33.6189,33.6189,33.5559,33.5559,52300.0
2005-09-15 15:30:00,42.62,42.63,42.59,42.6,88700.0,33.5559,33.5637,33.5323,33.5401,88700.0
2005-09-15 15:40:00,42.6,42.6,42.58,42.58,66700.0,33.5401,33.5401,33.5244,33.5244,66700.0
2005-09-15 15:50:00,42.58,42.59,42.54,42.54,111700.0,33.5244,33.5323,33.4929,33.4929,111700.0
2005-09-16 09:30:00,42.68,42.79,42.53,42.78,76100.0,33.6031,33.6897,33.485,33.6818,76100.0
2005-09-16 09:40:00,42.78,42.81,42.56,42.58,78400.0,33.6818,33.7055,33.5086,33.5244,78400.0
2005-09-16 09:50:00,42.57,42.71,42.57,42.6,28400.0,33.5165,33.6267,33.5165,33.5401,28400.0
2005-09-16 10:00:00,42.6,42.76,42.57,42.73,29100.0,33.5401,33.6661,33.5165,33.6425,29100.0
2005-09-16 10:10:00,42.73,42.75,42.72,42.73,51100.0,33.6425,33.6582,33.6346,33.6425,51100.0
2005-09-16 10:20:00,42.72,42.73,42.63,42.63,50600.0,33.6346,33.6425,33.5637,33.5637,50600.0
2005-09-16 10:30:00,42.63,42.78,42.62,42.77,27100.0,33.5637,33.6818,33.5559,33.674,27100.0
2005-09-16 10:40:00,42.76,42.76,42.69,42.73,27300.0,33.6661,33.6661,33.611,33.6425,27300.0
2005-09-16 10:50:00,42.73,42.82,42.73,42.81,16100.0,33.6425,33.7133,33.6425,33.7055,16100.0
2005-09-16 11:00:00,42.81,42.82,42.79,42.8,25100.0,33.7055,33.7133,33.6897,33.6976,25100.0
2005-09-16 11:10:00,42.8,42.91,42.79,42.91,59400.0,33.6976,33.7842,33.6897,33.7842,59400.0
2005-09-16 11:20:00,42.91,43.01,42.85,43.0,101100.0,33.7842,33.8629,33.737,33.8551,101100.0
2005-09-16 11:30:00,42.98,43.08,42.98,43.05,33800.0,33.8393,33.918,33.8393,33.8944,33800.0
2005-09-16 11:40:00,43.03,43.1,42.9,42.93,46000.0,33.8787,33.9338,33.7763,33.7999,46000.0
2005-09-16 11:50:00,42.93,42.93,42.86,42.87,19200.0,33.7999,33.7999,33.7448,33.7527,19200.0
2005-09-16 12:00:00,42.87,42.92,42.77,42.8,37000.0,33.7527,33.7921,33.674,33.6976,37000.0
2005-09-16 12:10:00,42.78,42.82,42.74,42.8,18100.0,33.6818,33.7133,33.6504,33.6976,18100.0
2005-09-16 12:20:00,42.78,42.9,42.78,42.86,12000.0,33.6818,33.7763,33.6818,33.7448,12000.0
2005-09-16 12:30:00,42.87,42.87,42.82,42.84,13600.0,33.7527,33.7527,33.7133,33.7291,13600.0
2005-09-16 12:40:00,42.84,42.93,42.84,42.92,18600.0,33.7291,33.7999,33.7291,33.7921,18600.0
2005-09-16 12:50:00,42.91,42.92,42.83,42.84,20400.0,33.7842,33.7921,33.7212,33.7291,20400.0
2005-09-16 13:00:00,42.82,42.85,42.81,42.82,8200.0,33.7133,33.737,33.7055,33.7133,8200.0
2005-09-16 13:10:00,42.83,42.83,42.81,42.83,72200.0,33.7212,33.7212,33.7055,33.7212,72200.0
2005-09-16 13:20:00,42.83,42.84,42.77,42.78,39300.0,33.7212,33.7291,33.674,33.6818,39300.0
2005-09-16 13:30:00,42.78,42.79,42.76,42.77,55400.0,33.6818,33.6897,33.6661,33.674,55400.0
2005-09-16 13:40:00,42.78,42.85,42.78,42.84,27500.0,33.6818,33.737,33.6818,33.7291,27500.0
2005-09-16 13:50:00,42.84,42.84,42.78,42.83,21300.0,33.7291,33.7291,33.6818,33.7212,21300.0
2005-09-16 14:00:00,42.85,42.85,42.8,42.8,58100.0,33.737,33.737,33.6976,33.6976,58100.0
2005-09-16 14:10:00,42.79,42.79,42.7,42.79,54500.0,33.6897,33.6897,33.6189,33.6897,54500.0
2005-09-16 14:20:00,42.79,42.81,42.75,42.75,16200.0,33.6897,33.7055,33.6582,33.6582,16200.0
2005-09-16 14:30:00,42.75,42.83,42.75,42.82,46300.0,33.6582,33.7212,33.6582,33.7133,46300.0
2005-09-16 14:40:00,42.82,42.82,42.8,42.8,64100.0,33.7133,33.7133,33.6976,33.6976,64100.0
2005-09-16 14:50:00,42.81,42.85,42.81,42.85,23600.0,33.7055,33.737,33.7055,33.737,23600.0
2005-09-16 15:00:00,42.85,42.85,42.8,42.8,39100.0,33.737,33.737,33.6976,33.6976,39100.0
2005-09-16 15:10:00,42.8,42.89,42.79,42.89,21500.0,33.6976,33.7684,33.6897,33.7684,21500.0
2005-09-16 15:20:00,42.88,42.89,42.88,42.89,57900.0,33.7606,33.7684,33.7606,33.7684,57900.0
2005-09-16 15:30:00,42.89,42.89,42.78,42.8,62600.0,33.7684,33.7684,33.6818,33.6976,62600.0
2005-09-16 15:40:00,42.8,42.8,42.67,42.68,66300.0,33.6976,33.6976,33.5952,33.6031,66300.0
2005-09-16 15:50:00,42.68,42.68,42.59,42.64,184400.0,33.6031,33.6031,33.5323,33.5716,184400.0
2005-09-19 09:30:00,42.85,43.21,42.85,43.05,132600.0,33.737,34.0204,33.737,33.8944,132600.0
2005-09-19 09:40:00,43.04,43.07,42.75,42.97,102700.0,33.8865,33.9102,33.6582,33.8314,102700.0
2005-09-19 09:50:00,42.97,43.07,42.87,43.07,64800.0,33.8314,33.9102,33.7527,33.9102,64800.0
2005-09-19 10:00:00,43.07,43.08,42.95,42.95,58900.0,33.9102,33.918,33.8157,33.8157,58900.0
2005-09-19 10:10:00,42.95,43.01,42.91,42.91,69300.0,33.8157,33.8629,33.7842,33.7842,69300.0
2005-09-19 10:20:00,42.9,43.17,42.85,43.17,59000.0,33.7763,33.9889,33.737,33.9889,59000.0
2005-09-19 10:30:00,43.2,43.29,43.02,43.11,86800.0,34.0125,34.0834,33.8708,33.9417,86800.0
2005-09-19 10:40:00,43.12,43.25,43.05,43.11,76900.0,33.9495,34.0519,33.8944,33.9417,76900.0
2005-09-19 10:50:00,43.11,43.15,43.06,43.07,48900.0,33.9417,33.9732,33.9023,33.9102,48900.0
2005-09-19 11:00:00,43.07,43.21,43.06,43.15,42200.0,33.9102,34.0204,33.9023,33.9732,42200.0
2005-09-19 11:10:00,43.15,43.16,42.96,43.01,40900.0,33.9732,33.981,33.8236,33.8629,40900.0
2005-09-19 11:20:00,43.04,43.2,43.0,43.17,40200.0,33.8865,34.0125,33.8551,33.9889,40200.0
2005-09-19 11:30:00,43.17,43.17,43.06,43.1,89300.0,33.9889,33.9889,33.9023,33.9338,89300.0
2005-09-19 11:40:00,43.1,43.25,43.1,43.22,121000.0,33.9338,34.0519,33.9338,34.0283,121000.0
2005-09-19 11:50:00,43.25,43.25,43.06,43.08,119100.0,34.0519,34.0519,33.9023,33.918,119100.0
2005-09-19 12:00:00,43.09,43.12,43.05,43.08,29800.0,33.9259,33.9495,33.8944,33.918,29800.0
2005-09-19 12:10:00,43.08,43.09,43.04,43.08,66000.0,33.918,33.9259,33.8865,33.918,66000.0
2005-09-19 12:20:00,43.08,43.09,43.02,43.03,47800.0,33.918,33.9259,33.8708,33.8787,47800.0
2005-09-19 12:30:00,43.03,43.04,43.0,43.0,58400.0,33.8787,33.8865,33.8551,33.8551,58400.0
2005-09-19 12:40:00,43.01,43.09,43.01,43.09,45100.0,33.8629,33.9259,33.8629,33.9259,45100.0
2005-09-19 12:50:00,43.09,43.12,43.08,43.12,35900.0,33.9259,33.9495,33.918,33.9495,35900.0
2005-09-19 13:00:00,43.11,43.12,43.1,43.11,14100.0,33.9417,33.9495,33.9338,33.9417,14100.0
2005-09-19 13:10:00,43.12,43.12,43.08,43.1,29700.0,33.9495,33.9495,33.918,33.9338,29700.0
2005-09-19 13:20:00,43.11,43.14,43.1,43.11,24900.0,33.9417,33.9653,33.9338,33.9417,24900.0
2005-09-19 13:30:00,43.11,43.12,43.09,43.11,18900.0,33.9417,33.9495,33.9259,33.9417,18900.0
2005-09-19 13:40:00,43.12,43.13,43.11,43.12,16500.0,33.9495,33.9574,33.9417,33.9495,16500.0
2005-09-19 13:50:00,43.12,43.15,43.12,43.12,32300.0,33.9495,33.9732,33.9495,33.9495,32300.0
2005-09-19 14:00:00,43.13,43.17,43.12,43.17,32100.0,33.9574,33.9889,33.9495,33.9889,32100.0
2005-09-19 14:10:00,43.16,43.17,43.11,43.13,58500.0,33.981,33.9889,33.9417,33.9574,58500.0
2005-09-19 14:20:00,43.13,43.15,43.1,43.12,47500.0,33.9574,33.9732,33.9338,33.9495,47500.0
2005-09-19 14:30:00,43.12,43.19,43.11,43.13,64300.0,33.9495,34.0046,33.9417,33.9574,64300.0
2005-09-19 14:40:00,43.13,43.17,43.11,43.17,30900.0,33.9574,33.9889,33.9417,33.9889,30900.0
2005-09-19 14:50:00,43.13,43.19,43.11,43.13,56500.0,33.9574,34.0046,33.9417,33.9574,56500.0
2005-09-19 15:00:00,43.13,43.17,43.11,43.12,42700.0,33.9574,33.9889,33.9417,33.9495,42700.0
2005-09-19 15:10:00,43.12,43.13,43.1,43.13,22800.0,33.9495,33.9574,33.9338,33.9574,22800.0
2005-09-19 15:20:00,43.15,43.17,43.13,43.17,69300.0,33.9732,33.9889,33.9574,33.9889,69300.0
2005-09-19 15:30:00,43.17,43.23,43.15,43.22,93300.0,33.9889,34.0361,33.9732,34.0283,93300.0
2005-09-19 15:40:00,43.22,43.23,43.16,43.19,34700.0,34.0283,34.0361,33.981,34.0046,34700.0
2005-09-19 15:50:00,43.19,43.24,43.16,43.24,57300.0,34.0046,34.044,33.981,34.044,57300.0
2005-09-20 09:30:00,43.3,43.49,43.3,43.35,45500.0,34.0913,34.2408,34.0913,34.1306,45500.0
2005-09-20 09:40:00,43.32,43.33,43.16,43.25,40400.0,34.107,34.1149,33.981,34.0519,40400.0
2005-09-20 09:50:00,43.25,43.28,43.22,43.26,24800.0,34.0519,34.0755,34.0283,34.0598,24800.0
2005-09-20 10:00:00,43.26,43.32,43.23,43.24,22500.0,34.0598,34.107,34.0361,34.044,22500.0
2005-09-20 10:10:00,43.23,43.36,43.22,43.33,45000.0,34.0361,34.1385,34.0283,34.1149,45000.0
2005-09-20 10:20:00,43.35,43.37,43.3,43.35,30900.0,34.1306,34.1464,34.0913,34.1306,30900.0
2005-09-20 10:30:00,43.35,43.4,43.35,43.39,21700.0,34.1306,34.17,34.1306,34.1621,21700.0
2005-09-20 10:40:00,43.4,43.46,43.38,43.46,45300.0,34.17,34.2172,34.1542,34.2172,45300.0
2005-09-20 10:50:00,43.45,43.46,43.44,43.45,24700.0,34.2094,34.2172,34.2015,34.2094,24700.0
2005-09-20 11:00:00,43.45,43.52,43.45,43.51,60400.0,34.2094,34.2645,34.2094,34.2566,60400.0
2005-09-20 11:10:00,43.51,43.52,43.43,43.46,19200.0,34.2566,34.2645,34.1936,34.2172,19200.0
2005-09-20 11:20:00,43.46,43.51,43.44,43.44,67600.0,34.2172,34.2566,34.2015,34.2015,67600.0
2005-09-20 11:30:00,43.43,43.46,43.4,43.42,29500.0,34.1936,34.2172,34.17,34.1857,29500.0
2005-09-20 11:40:00,43.42,43.44,43.33,43.33,201100.0,34.1857,34.2015,34.1149,34.1149,201100.0
2005-09-20 11:50:00,43.33,43.36,43.32,43.34,22600.0,34.1149,34.1385,34.107,34.1227,22600.0
2005-09-20 12:00:00,43.34,43.36,43.34,43.36,53600.0,34.1227,34.1385,34.1227,34.1385,53600.0
2005-09-20 12:10:00,43.36,43.36,43.34,43.35,135000.0,34.1385,34.1385,34.1227,34.1306,135000.0
2005-09-20 12:20:00,43.35,43.35,43.26,43.26,16400.0,34.1306,34.1306,34.0598,34.0598,16400.0
2005-09-20 12:30:00,43.27,43.28,43.26,43.27,27300.0,34.0676,34.0755,34.0598,34.0676,27300.0
2005-09-20 12:40:00,43.27,43.31,43.27,43.27,44500.0,34.0676,34.0991,34.0676,34.0676,44500.0
2005-09-20 12:50:00,43.27,43.28,43.26,43.26,6800.0,34.0676,34.0755,34.0598,34.0598,6800.0
2005-09-20 13:00:00,43.26,43.29,43.25,43.25,88300.0,34.0598,34.0834,34.0519,34.0519,88300.0
2005-09-20 13:10:00,43.25,43.27,43.22,43.25,22700.0,34.0519,34.0676,34.0283,34.0519,22700.0
2005-09-20 13:20:00,43.24,43.26,43.23,43.23,32600.0,34.044,34.0598,34.0361,34.0361,32600.0
2005-09-20 13:30:00,43.23,43.26,43.22,43.26,18300.0,34.0361,34.0598,34.0283,34.0598,18300.0
2005-09-20 13:40:00,43.26,43.28,43.24,43.28,19100.0,34.0598,34.0755,34.044,34.0755,19100.0
2005-09-20 13:50:00,43.28,43.29,43.24,43.26,28300.0,34.0755,34.0834,34.044,34.0598,28300.0
2005-09-20 14:00:00,43.26,43.32,43.26,43.32,29600.0,34.0598,34.107,34.0598,34.107,29600.0
2005-09-20 14:10:00,43.32,43.32,43.3,43.32,24300.0,34.107,34.107,34.0913,34.107,24300.0
2005-09-20 14:20:00,43.3,43.37,43.3,43.37,34400.0,34.0913,34.1464,34.0913,34.1464,34400.0
2005-09-20 14:30:00,43.37,43.4,43.37,43.39,25900.0,34.1464,34.17,34.1464,34.1621,25900.0
2005-09-20 14:40:00,43.4,43.43,43.39,43.41,37900.0,34.17,34.1936,34.1621,34.1779,37900.0
2005-09-20 14:50:00,43.41,43.43,43.4,43.4,76200.0,34.1779,34.1936,34.17,34.17,76200.0
2005-09-20 15:00:00,43.4,43.41,43.35,43.35,73300.0,34.17,34.1779,34.1306,34.1306,73300.0
2005-09-20 15:10:00,43.35,43.35,43.08,43.1,68700.0,34.1306,34.1306,33.918,33.9338,68700.0
2005-09-20 15:20:00,43.09,43.13,43.06,43.13,46500.0,33.9259,33.9574,33.9023,33.9574,46500.0
2005-09-20 15:30:00,43.13,43.19,43.13,43.19,33700.0,33.9574,34.0046,33.9574,34.0046,33700.0
2005-09-20 15:40:00,43.18,43.21,43.18,43.21,38900.0,33.9968,34.0204,33.9968,34.0204,38900.0
2005-09-20 15:50:00,43.21,43.22,43.09,43.18,97100.0,34.0204,34.0283,33.9259,33.9968,97100.0
2005-09-21 09:30:00,42.98,42.98,42.81,42.9,89300.0,33.8393,33.8393,33.7055,33.7763,89300.0
2005-09-21 09:40:00,42.9,42.99,42.89,42.93,46400.0,33.7763,33.8472,33.7684,33.7999,46400.0
2005-09-21 09:50:00,42.93,42.94,42.86,42.87,40100.0,33.7999,33.8078,33.7448,33.7527,40100.0
2005-09-21 10:00:00,42.86,42.93,42.85,42.86,50200.0,33.7448,33.7999,33.737,33.7448,50200.0
2005-09-21 10:10:00,42.85,42.85,42.71,42.74,76800.0,33.737,33.737,33.6267,33.6504,76800.0
2005-09-21 10:20:00,42.75,42.76,42.53,42.55,88700.0,33.6582,33.6661,33.485,33.5008,88700.0
2005-09-21 10:30:00,42.55,42.68,42.52,42.59,68400.0,33.5008,33.6031,33.4771,33.5323,68400.0
2005-09-21 10:40:00,42.6,42.61,42.5,42.51,44300.0,33.5401,33.548,33.4614,33.4693,44300.0
2005-09-21 10:50:00,42.51,42.7,42.51,42.6,57000.0,33.4693,33.6189,33.4693,33.5401,57000.0
2005-09-21 11:00:00,42.6,42.65,42.58,42.6,43000.0,33.5401,33.5795,33.5244,33.5401,43000.0
2005-09-21 11:10:00,42.6,42.6,42.51,42.57,41700.0,33.5401,33.5401,33.4693,33.5165,41700.0
2005-09-21 11:20:00,42.57,42.58,42.5,42.5,96300.0,33.5165,33.5244,33.4614,33.4614,96300.0
2005-09-21 11:30:00,42.5,42.5,42.35,42.36,130200.0,33.4614,33.4614,33.3433,33.3512,130200.0
2005-09-21 11:40:00,42.35,42.4,42.32,42.38,112700.0,33.3433,33.3827,33.3197,33.3669,112700.0
2005-09-21 11:50:00,42.38,42.38,42.32,42.36,185700.0,33.3669,33.3669,33.3197,33.3512,185700.0
2005-09-21 12:00:00,42.34,42.34,42.14,42.14,81200.0,33.3354,33.3354,33.178,33.178,81200.0
2005-09-21 12:10:00,42.14,42.21,42.14,42.19,59900.0,33.178,33.2331,33.178,33.2173,59900.0
2005-09-21 12:20:00,42.19,42.29,42.19,42.26,70800.0,33.2173,33.2961,33.2173,33.2724,70800.0
2005-09-21 12:30:00,42.29,42.34,42.25,42.32,25200.0,33.2961,33.3354,33.2646,33.3197,25200.0
2005-09-21 12:40:00,42.32,42.33,42.27,42.28,60600.0,33.3197,33.3275,33.2803,33.2882,60600.0
2005-09-21 12:50:00,42.29,42.33,42.28,42.32,60500.0,33.2961,33.3275,33.2882,33.3197,60500.0
2005-09-21 13:00:00,42.33,42.39,42.29,42.29,54000.0,33.3275,33.3748,33.2961,33.2961,54000.0
2005-09-21 13:10:00,42.29,42.33,42.28,42.32,101100.0,33.2961,33.3275,33.2882,33.3197,101100.0
2005-09-21 13:20:00,42.32,42.32,42.29,42.3,80700.0,33.3197,33.3197,33.2961,33.3039,80700.0
2005-09-21 13:30:00,42.3,42.31,42.2,42.2,35600.0,33.3039,33.3118,33.2252,33.2252,35600.0
2005-09-21 13:40:00,42.2,42.21,42.15,42.16,8800.0,33.2252,33.2331,33.1858,33.1937,8800.0
2005-09-21 13:50:00,42.16,42.17,42.15,42.17,19700.0,33.1937,33.2016,33.1858,33.2016,19700.0
2005-09-21 14:00:00,42.16,42.19,42.16,42.18,27000.0,33.1937,33.2173,33.1937,33.2094,27000.0
2005-09-21 14:10:00,42.18,42.18,42.06,42.08,36800.0,33.2094,33.2094,33.115,33.1307,36800.0
2005-09-21 14:20:00,42.08,42.15,42.08,42.12,24300.0,33.1307,33.1858,33.1307,33.1622,24300.0
2005-09-21 14:30:00,42.12,42.14,42.1,42.11,36000.0,33.1622,33.178,33.1465,33.1543,36000.0
2005-09-21 14:40:00,42.1,42.11,42.09,42.1,24700.0,33.1465,33.1543,33.1386,33.1465,24700.0
2005-09-21 14:50:00,42.1,42.11,42.06,42.06,50300.0,33.1465,33.1543,33.115,33.115,50300.0
2005-09-21 15:00:00,42.06,42.1,42.05,42.09,34800.0,33.115,33.1465,33.1071,33.1386,34800.0
2005-09-21 15:10:00,42.1,42.18,42.1,42.16,93200.0,33.1465,33.2094,33.1465,33.1937,93200.0
2005-09-21 15:20:00,42.16,42.17,42.11,42.12,49000.0,33.1937,33.2016,33.1543,33.1622,49000.0
2005-09-21 15:30:00,42.11,42.12,42.07,42.1,55800.0,33.1543,33.1622,33.1228,33.1465,55800.0
2005-09-21 15:40:00,42.09,42.14,42.09,42.13,88500.0,33.1386,33.178,33.1386,33.1701,88500.0
2005-09-21 15:50:00,42.14,42.14,42.05,42.13,105400.0,33.178,33.178,33.1071,33.1701,105400.0
2005-09-22 09:30:00,42.06,42.1,41.96,41.96,63400.0,33.2326,33.2642,33.1536,33.1536,63400.0
2005-09-22 09:40:00,41.96,41.98,41.85,41.94,92600.0,33.1536,33.1694,33.0667,33.1378,92600.0
2005-09-22 09:50:00,41.93,41.98,41.91,41.94,81400.0,33.1299,33.1694,33.1141,33.1378,81400.0
2005-09-22 10:00:00,41.95,42.05,41.94,41.96,54100.0,33.1457,33.2247,33.1378,33.1536,54100.0
2005-09-22 10:10:00,41.95,41.96,41.91,41.91,24500.0,33.1457,33.1536,33.1141,33.1141,24500.0
2005-09-22 10:20:00,41.9,41.91,41.88,41.9,40100.0,33.1062,33.1141,33.0904,33.1062,40100.0
2005-09-22 10:30:00,41.9,41.96,41.9,41.96,33600.0,33.1062,33.1536,33.1062,33.1536,33600.0
2005-09-22 10:40:00,41.96,42.0,41.96,41.99,23200.0,33.1536,33.1852,33.1536,33.1773,23200.0
2005-09-22 10:50:00,41.99,42.01,41.95,41.96,14000.0,33.1773,33.1931,33.1457,33.1536,14000.0
2005-09-22 11:00:00,41.96,41.96,41.89,41.94,42300.0,33.1536,33.1536,33.0983,33.1378,42300.0
2005-09-22 11:10:00,41.94,41.97,41.92,41.97,28200.0,33.1378,33.1615,33.122,33.1615,28200.0
2005-09-22 11:20:00,41.96,42.09,41.95,42.09,32600.0,33.1536,33.2563,33.1457,33.2563,32600.0
2005-09-22 11:30:00,42.09,42.09,42.05,42.07,14700.0,33.2563,33.2563,33.2247,33.2405,14700.0
2005-09-22 11:40:00,42.08,42.08,42.05,42.05,6300.0,33.2484,33.2484,33.2247,33.2247,6300.0
2005-09-22 11:50:00,42.05,42.08,42.05,42.07,19400.0,33.2247,33.2484,33.2247,33.2405,19400.0
2005-09-22 12:00:00,42.06,42.08,42.03,42.05,18200.0,33.2326,33.2484,33.2089,33.2247,18200.0
2005-09-22 12:10:00,42.05,42.05,42.01,42.02,15800.0,33.2247,33.2247,33.1931,33.201,15800.0
2005-09-22 12:20:00,42.02,42.08,42.01,42.07,10700.0,33.201,33.2484,33.1931,33.2405,10700.0
2005-09-22 12:30:00,42.07,42.12,42.04,42.12,19600.0,33.2405,33.28,33.2168,33.28,19600.0
2005-09-22 12:40:00,42.12,42.13,42.1,42.13,12000.0,33.28,33.2879,33.2642,33.2879,12000.0
2005-09-22 12:50:00,42.12,42.17,42.11,42.16,8300.0,33.28,33.3195,33.2721,33.3116,8300.0
2005-09-22 13:00:00,42.16,42.16,42.15,42.15,26900.0,33.3116,33.3116,33.3037,33.3037,26900.0
2005-09-22 13:10:00,42.16,42.16,42.13,42.16,42200.0,33.3116,33.3116,33.2879,33.3116,42200.0
2005-09-22 13:20:00,42.16,42.28,42.16,42.27,90400.0,33.3116,33.4064,33.3116,33.3985,90400.0
2005-09-22 13:30:00,42.27,42.34,42.26,42.34,14700.0,33.3985,33.4539,33.3906,33.4539,14700.0
2005-09-22 13:40:00,42.34,42.53,42.34,42.5,30900.0,33.4539,33.604,33.4539,33.5803,30900.0
2005-09-22 13:50:00,42.49,42.55,42.46,42.46,56000.0,33.5724,33.6198,33.5487,33.5487,56000.0
2005-09-22 14:00:00,42.5,42.54,42.48,42.51,21700.0,33.5803,33.6119,33.5645,33.5882,21700.0
2005-09-22 14:10:00,42.49,42.49,42.42,42.42,10700.0,33.5724,33.5724,33.5171,33.5171,10700.0
2005-09-22 14:20:00,42.42,42.45,42.41,42.41,27900.0,33.5171,33.5408,33.5092,33.5092,27900.0
2005-09-22 14:30:00,42.41,42.42,42.4,42.41,37600.0,33.5092,33.5171,33.5013,33.5092,37600.0
2005-09-22 14:40:00,42.4,42.41,42.39,42.41,24500.0,33.5013,33.5092,33.4934,33.5092,24500.0
2005-09-22 14:50:00,42.4,42.4,42.38,42.39,36900.0,33.5013,33.5013,33.4855,33.4934,36900.0
2005-09-22 15:00:00,42.39,42.39,42.35,42.35,23000.0,33.4934,33.4934,33.4618,33.4618,23000.0
2005-09-22 15:10:00,42.35,42.35,42.29,42.29,8200.0,33.4618,33.4618,33.4143,33.4143,8200.0
2005-09-22 15:20:00,42.28,42.3,42.25,42.28,55000.0,33.4064,33.4222,33.3827,33.4064,55000.0
2005-09-22 15:30:00,42.28,42.37,42.28,42.36,37500.0,33.4064,33.4776,33.4064,33.4697,37500.0
2005-09-22 15:40:00,42.35,42.35,42.15,42.16,50800.0,33.4618,33.4618,33.3037,33.3116,50800.0
2005-09-22 15:50:00,42.16,42.2,42.12,42.2,50100.0,33.3116,33.3432,33.28,33.3432,50100.0
2005-09-23 09:30:00,42.22,42.45,42.21,42.38,128600.0,33.359,33.5408,33.3511,33.4855,128600.0
2005-09-23 09:40:00,42.38,42.4,42.3,42.34,9200.0,33.4855,33.5013,33.4222,33.4539,9200.0
2005-09-23 09:50:00,42.3,42.3,42.18,42.2,29100.0,33.4222,33.4222,33.3274,33.3432,29100.0
2005-09-23 10:00:00,42.2,42.3,42.19,42.3,19800.0,33.3432,33.4222,33.3353,33.4222,19800.0
2005-09-23 10:10:00,42.3,42.34,42.3,42.3,30800.0,33.4222,33.4539,33.4222,33.4222,30800.0
2005-09-23 10:20:00,42.31,42.38,42.31,42.37,21700.0,33.4302,33.4855,33.4302,33.4776,21700.0
2005-09-23 10:30:00,42.37,42.38,42.34,42.37,5900.0,33.4776,33.4855,33.4539,33.4776,5900.0
2005-09-23 10:40:00,42.37,42.39,42.36,42.36,28900.0,33.4776,33.4934,33.4697,33.4697,28900.0
2005-09-23 10:50:00,42.36,42.4,42.36,42.4,23700.0,33.4697,33.5013,33.4697,33.5013,23700.0
2005-09-23 11:00:00,42.41,42.42,42.39,42.41,12300.0,33.5092,33.5171,33.4934,33.5092,12300.0
2005-09-23 11:10:00,42.41,42.44,42.41,42.44,13000.0,33.5092,33.5329,33.5092,33.5329,13000.0
2005-09-23 11:20:00,42.46,42.51,42.45,42.49,5300.0,33.5487,33.5882,33.5408,33.5724,5300.0
2005-09-23 11:30:00,42.52,42.58,42.52,42.58,9800.0,33.5961,33.6435,33.5961,33.6435,9800.0
2005-09-23 11:40:00,42.61,42.77,42.61,42.72,69300.0,33.6672,33.7936,33.6672,33.7541,69300.0
2005-09-23 11:50:00,42.71,43.15,42.69,42.96,91700.0,33.7462,34.0939,33.7304,33.9437,91700.0
2005-09-23 12:00:00,42.93,42.94,42.79,42.85,45300.0,33.92,33.9279,33.8094,33.8568,45300.0
2005-09-23 12:10:00,42.85,43.03,42.85,42.94,31600.0,33.8568,33.999,33.8568,33.9279,31600.0
2005-09-23 12:20:00,42.92,42.95,42.84,42.9,84200.0,33.9121,33.9358,33.8489,33.8963,84200.0
2005-09-23 12:30:00,42.9,42.9,42.88,42.9,12500.0,33.8963,33.8963,33.8805,33.8963,12500.0
2005-09-23 12:40:00,42.89,42.89,42.85,42.85,22200.0,33.8884,33.8884,33.8568,33.8568,22200.0
2005-09-23 12:50:00,42.78,42.83,42.77,42.83,5900.0,33.8015,33.841,33.7936,33.841,5900.0
2005-09-23 13:00:00,42.82,42.87,42.68,42.69,65000.0,33.8331,33.8726,33.7225,33.7304,65000.0
2005-09-23 13:10:00,42.69,42.72,42.68,42.7,6400.0,33.7304,33.7541,33.7225,33.7383,6400.0
2005-09-23 13:20:00,42.7,42.71,42.7,42.7,28900.0,33.7383,33.7462,33.7383,33.7383,28900.0
2005-09-23 13:30:00,42.71,42.83,42.7,42.83,15600.0,33.7462,33.841,33.7383,33.841,15600.0
2005-09-23 13:40:00,42.84,42.85,42.75,42.76,7700.0,33.8489,33.8568,33.7778,33.7857,7700.0
2005-09-23 13:50:00,42.77,42.83,42.77,42.8,18200.0,33.7936,33.841,33.7936,33.8173,18200.0
2005-09-23 14:00:00,42.81,42.82,42.76,42.8,15700.0,33.8252,33.8331,33.7857,33.8173,15700.0
2005-09-23 14:10:00,42.81,42.87,42.81,42.81,42900.0,33.8252,33.8726,33.8252,33.8252,42900.0
2005-09-23 14:20:00,42.82,42.84,42.8,42.81,30000.0,33.8331,33.8489,33.8173,33.8252,30000.0
2005-09-23 14:30:00,42.83,42.87,42.8,42.85,19700.0,33.841,33.8726,33.8173,33.8568,19700.0
2005-09-23 14:40:00,42.85,42.95,42.82,42.87,65900.0,33.8568,33.9358,33.8331,33.8726,65900.0
2005-09-23 14:50:00,42.87,43.0,42.87,43.0,73800.0,33.8726,33.9753,33.8726,33.9753,73800.0
2005-09-23 15:00:00,42.98,43.0,42.9,42.97,34600.0,33.9595,33.9753,33.8963,33.9516,34600.0
2005-09-23 15:10:00,42.97,42.97,42.81,42.81,66500.0,33.9516,33.9516,33.8252,33.8252,66500.0
2005-09-23 15:20:00,42.8,42.8,42.63,42.63,10600.0,33.8173,33.8173,33.683,33.683,10600.0
2005-09-23 15:30:00,42.63,42.84,42.63,42.75,66600.0,33.683,33.8489,33.683,33.7778,66600.0
2005-09-23 15:40:00,42.75,42.79,42.73,42.78,43300.0,33.7778,33.8094,33.762,33.8015,43300.0
2005-09-23 15:50:00,42.77,42.9,42.77,42.8,60700.0,33.7936,33.8963,33.7936,33.8173,60700.0
2005-09-26 09:30:00,43.85,43.86,43.43,43.76,221000.0,34.6469,34.6548,34.3151,34.5758,221000.0
2005-09-26 09:40:00,43.75,43.76,43.7,43.73,233200.0,34.5679,34.5758,34.5284,34.5521,233200.0
2005-09-26 09:50:00,43.74,43.79,43.71,43.79,94000.0,34.56,34.5995,34.5363,34.5995,94000.0
2005-09-26 10:00:00,43.78,43.9,43.78,43.9,105700.0,34.5916,34.6864,34.5916,34.6864,105700.0
2005-09-26 10:10:00,43.9,44.01,43.86,43.92,86000.0,34.6864,34.7734,34.6548,34.7023,86000.0
2005-09-26 10:20:00,43.93,44.1,43.93,44.1,301000.0,34.7102,34.8445,34.7102,34.8445,301000.0
2005-09-26 10:30:00,44.12,44.5,44.11,44.17,161100.0,34.8603,35.1605,34.8524,34.8998,161100.0
2005-09-26 10:40:00,44.18,44.33,44.1,44.33,47200.0,34.9077,35.0262,34.8445,35.0262,47200.0
2005-09-26 10:50:00,44.31,44.69,44.3,44.56,124500.0,35.0104,35.3106,35.0025,35.2079,124500.0
2005-09-26 11:00:00,44.56,44.58,44.42,44.45,91900.0,35.2079,35.2237,35.0973,35.121,91900.0
2005-09-26 11:10:00,44.45,44.64,44.45,44.55,121200.0,35.121,35.2711,35.121,35.2,121200.0
2005-09-26 11:20:00,44.54,44.69,44.52,44.61,63000.0,35.1921,35.3106,35.1763,35.2474,63000.0
2005-09-26 11:30:00,44.61,44.62,44.41,44.45,92400.0,35.2474,35.2553,35.0894,35.121,92400.0
2005-09-26 11:40:00,44.47,44.47,44.26,44.26,43700.0,35.1368,35.1368,34.9709,34.9709,43700.0
2005-09-26 11:50:00,44.27,44.3,44.11,44.15,60600.0,34.9788,35.0025,34.8524,34.884,60600.0
2005-09-26 12:00:00,44.15,44.15,44.07,44.1,29900.0,34.884,34.884,34.8208,34.8445,29900.0
2005-09-26 12:10:00,44.15,44.29,44.13,44.29,33300.0,34.884,34.9946,34.8682,34.9946,33300.0
2005-09-26 12:20:00,44.29,44.36,44.27,44.32,13500.0,34.9946,35.0499,34.9788,35.0183,13500.0
2005-09-26 12:30:00,44.35,44.35,44.28,44.35,23600.0,35.042,35.042,34.9867,35.042,23600.0
2005-09-26 12:40:00,44.37,44.38,44.3,44.3,7200.0,35.0578,35.0657,35.0025,35.0025,7200.0
2005-09-26 12:50:00,44.31,44.33,44.27,44.31,16800.0,35.0104,35.0262,34.9788,35.0104,16800.0
2005-09-26 13:00:00,44.3,44.33,44.26,44.26,13800.0,35.0025,35.0262,34.9709,34.9709,13800.0
2005-09-26 13:10:00,44.29,44.32,44.23,44.23,20200.0,34.9946,35.0183,34.9472,34.9472,20200.0
2005-09-26 13:20:00,44.24,44.24,44.11,44.13,16400.0,34.9551,34.9551,34.8524,34.8682,16400.0
2005-09-26 13:30:00,44.13,44.14,44.11,44.11,21600.0,34.8682,34.8761,34.8524,34.8524,21600.0
2005-09-26 13:40:00,44.12,44.2,44.11,44.2,55800.0,34.8603,34.9235,34.8524,34.9235,55800.0
2005-09-26 13:50:00,44.2,44.33,44.18,44.18,17700.0,34.9235,35.0262,34.9077,34.9077,17700.0
2005-09-26 14:00:00,44.19,44.19,44.14,44.18,18200.0,34.9156,34.9156,34.8761,34.9077,18200.0
2005-09-26 14:10:00,44.19,44.2,44.1,44.1,21400.0,34.9156,34.9235,34.8445,34.8445,21400.0
2005-09-26 14:20:00,44.12,44.2,44.11,44.2,15900.0,34.8603,34.9235,34.8524,34.9235,15900.0
2005-09-26 14:30:00,44.2,44.27,44.19,44.25,30000.0,34.9235,34.9788,34.9156,34.963,30000.0
2005-09-26 14:40:00,44.25,44.25,44.19,44.21,22300.0,34.963,34.963,34.9156,34.9314,22300.0
2005-09-26 14:50:00,44.21,44.23,44.16,44.16,21500.0,34.9314,34.9472,34.8919,34.8919,21500.0
2005-09-26 15:00:00,44.16,44.19,44.16,44.19,39000.0,34.8919,34.9156,34.8919,34.9156,39000.0
2005-09-26 15:10:00,44.18,44.18,44.14,44.16,41200.0,34.9077,34.9077,34.8761,34.8919,41200.0
2005-09-26 15:20:00,44.16,44.18,44.12,44.12,65100.0,34.8919,34.9077,34.8603,34.8603,65100.0
2005-09-26 15:30:00,44.14,44.18,44.12,44.17,72300.0,34.8761,34.9077,34.8603,34.8998,72300.0
2005-09-26 15:40:00,44.17,44.31,44.16,44.24,60200.0,34.8998,35.0104,34.8919,34.9551,60200.0
2005-09-26 15:50:00,44.25,44.41,44.21,44.26,93100.0,34.963,35.0894,34.9314,34.9709,93100.0
2005-09-27 09:30:00,43.95,43.96,43.68,43.72,49900.0,34.726,34.7339,34.5126,34.5442,49900.0
2005-09-27 09:40:00,43.72,43.77,43.55,43.58,73900.0,34.5442,34.5837,34.4099,34.4336,73900.0
2005-09-27 09:50:00,43.57,43.59,43.4,43.44,55100.0,34.4257,34.4415,34.2914,34.323,55100.0
2005-09-27 10:00:00,43.46,43.5,43.38,43.42,64200.0,34.3388,34.3704,34.2756,34.3072,64200.0
2005-09-27 10:10:00,43.42,43.49,43.41,43.43,34500.0,34.3072,34.3625,34.2993,34.3151,34500.0
2005-09-27 10:20:00,43.42,43.49,43.42,43.46,22300.0,34.3072,34.3625,34.3072,34.3388,22300.0
2005-09-27 10:30:00,43.46,43.49,43.43,43.43,24000.0,34.3388,34.3625,34.3151,34.3151,24000.0
2005-09-27 10:40:00,43.43,43.44,43.35,43.35,84600.0,34.3151,34.323,34.2519,34.2519,84600.0
2005-09-27 10:50:00,43.34,43.4,43.25,43.4,42000.0,34.244,34.2914,34.1729,34.2914,42000.0
2005-09-27 11:00:00,43.4,43.4,43.25,43.26,22700.0,34.2914,34.2914,34.1729,34.1808,22700.0
2005-09-27 11:10:00,43.25,43.3,43.19,43.2,58600.0,34.1729,34.2124,34.1255,34.1334,58600.0
2005-09-27 11:20:00,43.21,43.27,43.21,43.25,38800.0,34.1413,34.1887,34.1413,34.1729,38800.0
2005-09-27 11:30:00,43.23,43.25,43.2,43.22,13700.0,34.1571,34.1729,34.1334,34.1492,13700.0
2005-09-27 11:40:00,43.21,43.26,43.2,43.26,6700.0,34.1413,34.1808,34.1334,34.1808,6700.0
2005-09-27 11:50:00,43.23,43.36,43.23,43.34,39000.0,34.1571,34.2598,34.1571,34.244,39000.0
2005-09-27 12:00:00,43.34,43.45,43.33,43.42,47000.0,34.244,34.3309,34.2361,34.3072,47000.0
2005-09-27 12:10:00,43.42,43.43,43.38,43.41,13000.0,34.3072,34.3151,34.2756,34.2993,13000.0
2005-09-27 12:20:00,43.42,43.49,43.42,43.49,11100.0,34.3072,34.3625,34.3072,34.3625,11100.0
2005-09-27 12:30:00,43.49,43.51,43.49,43.51,15900.0,34.3625,34.3783,34.3625,34.3783,15900.0
2005-09-27 12:40:00,43.51,43.51,43.46,43.46,21800.0,34.3783,34.3783,34.3388,34.3388,21800.0
2005-09-27 12:50:00,43.45,43.49,43.44,43.49,34400.0,34.3309,34.3625,34.323,34.3625,34400.0
2005-09-27 13:00:00,43.49,43.49,43.45,43.46,17500.0,34.3625,34.3625,34.3309,34.3388,17500.0
2005-09-27 13:10:00,43.47,43.49,43.47,43.48,16400.0,34.3467,34.3625,34.3467,34.3546,16400.0
2005-09-27 13:20:00,43.48,43.5,43.44,43.5,10000.0,34.3546,34.3704,34.323,34.3704,10000.0
2005-09-27 13:30:00,43.5,43.54,43.5,43.5,25600.0,34.3704,34.402,34.3704,34.3704,25600.0
2005-09-27 13:40:00,43.49,43.5,43.49,43.49,7300.0,34.3625,34.3704,34.3625,34.3625,7300.0
2005-09-27 13:50:00,43.49,43.52,43.48,43.52,29200.0,34.3625,34.3862,34.3546,34.3862,29200.0
2005-09-27 14:00:00,43.53,43.58,43.53,43.56,25000.0,34.3941,34.4336,34.3941,34.4178,25000.0
2005-09-27 14:10:00,43.55,43.55,43.53,43.54,5100.0,34.4099,34.4099,34.3941,34.402,5100.0
2005-09-27 14:20:00,43.54,43.54,43.52,43.52,8600.0,34.402,34.402,34.3862,34.3862,8600.0
2005-09-27 14:30:00,43.52,43.52,43.5,43.5,11700.0,34.3862,34.3862,34.3704,34.3704,11700.0
2005-09-27 14:40:00,43.49,43.5,43.49,43.5,20500.0,34.3625,34.3704,34.3625,34.3704,20500.0
2005-09-27 14:50:00,43.49,43.51,43.41,43.51,40400.0,34.3625,34.3783,34.2993,34.3783,40400.0
2005-09-27 15:00:00,43.51,43.52,43.49,43.51,47600.0,34.3783,34.3862,34.3625,34.3783,47600.0
2005-09-27 15:10:00,43.5,43.52,43.5,43.5,21000.0,34.3704,34.3862,34.3704,34.3704,21000.0
2005-09-27 15:20:00,43.5,43.51,43.5,43.5,27800.0,34.3704,34.3783,34.3704,34.3704,27800.0
2005-09-27 15:30:00,43.5,43.55,43.5,43.54,63900.0,34.3704,34.4099,34.3704,34.402,63900.0
2005-09-27 15:40:00,43.54,43.54,43.46,43.47,26200.0,34.402,34.402,34.3388,34.3467,26200.0
2005-09-27 15:50:00,43.46,43.51,43.44,43.48,75700.0,34.3388,34.3783,34.323,34.3546,75700.0
2005-09-28 09:30:00,43.34,43.48,43.16,43.22,47900.0,34.244,34.3546,34.1018,34.1492,47900.0
2005-09-28 09:40:00,43.22,43.22,43.09,43.13,27800.0,34.1492,34.1492,34.0464,34.0781,27800.0
2005-09-28 09:50:00,43.14,43.29,43.14,43.17,16100.0,34.086,34.2045,34.086,34.1097,16100.0
2005-09-28 10:00:00,43.14,43.22,43.07,43.16,93000.0,34.086,34.1492,34.0306,34.1018,93000.0
2005-09-28 10:10:00,43.17,43.17,43.04,43.05,17900.0,34.1097,34.1097,34.0069,34.0148,17900.0
2005-09-28 10:20:00,43.05,43.05,42.96,42.98,22800.0,34.0148,34.0148,33.9437,33.9595,22800.0
2005-09-28 10:30:00,42.97,43.1,42.97,43.1,26000.0,33.9516,34.0543,33.9516,34.0543,26000.0
2005-09-28 10:40:00,43.09,43.11,43.09,43.11,7200.0,34.0464,34.0623,34.0464,34.0623,7200.0
2005-09-28 10:50:00,43.11,43.12,43.1,43.1,10100.0,34.0623,34.0702,34.0543,34.0543,10100.0
2005-09-28 11:00:00,43.09,43.11,43.05,43.05,15800.0,34.0464,34.0623,34.0148,34.0148,15800.0
2005-09-28 11:10:00,43.05,43.07,43.03,43.03,14200.0,34.0148,34.0306,33.999,33.999,14200.0
2005-09-28 11:20:00,43.04,43.04,42.93,42.93,14300.0,34.0069,34.0069,33.92,33.92,14300.0
2005-09-28 11:30:00,42.93,42.95,42.93,42.94,34500.0,33.92,33.9358,33.92,33.9279,34500.0
2005-09-28 11:40:00,42.94,42.96,42.88,42.88,16400.0,33.9279,33.9437,33.8805,33.8805,16400.0
2005-09-28 11:50:00,42.87,42.99,42.87,42.99,16400.0,33.8726,33.9674,33.8726,33.9674,16400.0
2005-09-28 12:00:00,42.99,43.0,42.98,42.99,11700.0,33.9674,33.9753,33.9595,33.9674,11700.0
2005-09-28 12:10:00,42.98,42.98,42.95,42.95,22200.0,33.9595,33.9595,33.9358,33.9358,22200.0
2005-09-28 12:20:00,42.96,42.96,42.95,42.95,6600.0,33.9437,33.9437,33.9358,33.9358,6600.0
2005-09-28 12:30:00,42.96,42.98,42.95,42.98,17000.0,33.9437,33.9595,33.9358,33.9595,17000.0
2005-09-28 12:40:00,42.98,43.02,42.98,43.01,21000.0,33.9595,33.9911,33.9595,33.9832,21000.0
2005-09-28 12:50:00,43.01,43.01,42.99,43.0,15300.0,33.9832,33.9832,33.9674,33.9753,15300.0
2005-09-28 13:00:00,42.99,42.99,42.97,42.97,15200.0,33.9674,33.9674,33.9516,33.9516,15200.0
2005-09-28 13:10:00,42.97,42.98,42.85,42.9,38200.0,33.9516,33.9595,33.8568,33.8963,38200.0
2005-09-28 13:20:00,42.9,42.93,42.9,42.93,8100.0,33.8963,33.92,33.8963,33.92,8100.0
2005-09-28 13:30:00,42.93,42.95,42.92,42.95,37300.0,33.92,33.9358,33.9121,33.9358,37300.0
2005-09-28 13:40:00,42.95,42.95,42.93,42.93,16900.0,33.9358,33.9358,33.92,33.92,16900.0
2005-09-28 13:50:00,42.94,42.95,42.93,42.93,13600.0,33.9279,33.9358,33.92,33.92,13600.0
2005-09-28 14:00:00,42.94,42.94,42.89,42.91,17500.0,33.9279,33.9279,33.8884,33.9042,17500.0
2005-09-28 14:10:00,42.91,42.92,42.84,42.85,53000.0,33.9042,33.9121,33.8489,33.8568,53000.0
2005-09-28 14:20:00,42.85,42.94,42.84,42.94,46700.0,33.8568,33.9279,33.8489,33.9279,46700.0
2005-09-28 14:30:00,42.95,42.96,42.93,42.95,46700.0,33.9358,33.9437,33.92,33.9358,46700.0
2005-09-28 14:40:00,42.95,42.96,42.92,42.92,17000.0,33.9358,33.9437,33.9121,33.9121,17000.0
2005-09-28 14:50:00,42.91,42.91,42.86,42.86,11700.0,33.9042,33.9042,33.8647,33.8647,11700.0
2005-09-28 15:00:00,42.86,42.87,42.85,42.86,13500.0,33.8647,33.8726,33.8568,33.8647,13500.0
2005-09-28 15:10:00,42.86,42.86,42.81,42.82,22500.0,33.8647,33.8647,33.8252,33.8331,22500.0
2005-09-28 15:20:00,42.81,42.9,42.81,42.89,39200.0,33.8252,33.8963,33.8252,33.8884,39200.0
2005-09-28 15:30:00,42.89,42.92,42.89,42.9,37800.0,33.8884,33.9121,33.8884,33.8963,37800.0
2005-09-28 15:40:00,42.91,42.91,42.83,42.83,24800.0,33.9042,33.9042,33.841,33.841,24800.0
2005-09-28 15:50:00,42.83,42.83,42.74,42.82,90000.0,33.841,33.841,33.7699,33.8331,90000.0
2005-09-29 09:30:00,42.75,42.83,42.61,42.61,116100.0,33.7778,33.841,33.6672,33.6672,116100.0
2005-09-29 09:40:00,42.66,42.68,42.44,42.55,30800.0,33.7067,33.7225,33.5329,33.6198,30800.0
2005-09-29 09:50:00,42.55,42.58,42.43,42.47,21100.0,33.6198,33.6435,33.525,33.5566,21100.0
2005-09-29 10:00:00,42.46,42.61,42.4,42.61,18700.0,33.5487,33.6672,33.5013,33.6672,18700.0
2005-09-29 10:10:00,42.61,42.65,42.57,42.65,54900.0,33.6672,33.6988,33.6356,33.6988,54900.0
2005-09-29 10:20:00,42.65,42.71,42.6,42.63,52200.0,33.6988,33.7462,33.6593,33.683,52200.0
2005-09-29 10:30:00,42.6,42.64,42.47,42.53,22500.0,33.6593,33.6909,33.5566,33.604,22500.0
2005-09-29 10:40:00,42.55,42.63,42.45,42.45,43100.0,33.6198,33.683,33.5408,33.5408,43100.0
2005-09-29 10:50:00,42.45,42.52,42.45,42.46,12400.0,33.5408,33.5961,33.5408,33.5487,12400.0
2005-09-29 11:00:00,42.49,42.5,42.45,42.47,14100.0,33.5724,33.5803,33.5408,33.5566,14100.0
2005-09-29 11:10:00,42.48,42.53,42.46,42.48,15600.0,33.5645,33.604,33.5487,33.5645,15600.0
2005-09-29 11:20:00,42.48,42.53,42.46,42.46,9900.0,33.5645,33.604,33.5487,33.5487,9900.0
2005-09-29 11:30:00,42.49,42.51,42.44,42.44,12500.0,33.5724,33.5882,33.5329,33.5329,12500.0
2005-09-29 11:40:00,42.46,42.5,42.36,42.4,31000.0,33.5487,33.5803,33.4697,33.5013,31000.0
2005-09-29 11:50:00,42.4,42.5,42.25,42.29,74800.0,33.5013,33.5803,33.3827,33.4143,74800.0
2005-09-29 12:00:00,42.29,42.39,42.28,42.39,23200.0,33.4143,33.4934,33.4064,33.4934,23200.0
2005-09-29 12:10:00,42.38,42.39,42.27,42.27,14000.0,33.4855,33.4934,33.3985,33.3985,14000.0
2005-09-29 12:20:00,42.3,42.35,42.24,42.25,43800.0,33.4222,33.4618,33.3748,33.3827,43800.0
2005-09-29 12:30:00,42.24,42.25,42.1,42.15,44300.0,33.3748,33.3827,33.2642,33.3037,44300.0
2005-09-29 12:40:00,42.15,42.31,42.15,42.28,38600.0,33.3037,33.4302,33.3037,33.4064,38600.0
2005-09-29 12:50:00,42.26,42.32,42.25,42.25,54800.0,33.3906,33.4381,33.3827,33.3827,54800.0
2005-09-29 13:00:00,42.25,42.28,42.21,42.26,23700.0,33.3827,33.4064,33.3511,33.3906,23700.0
2005-09-29 13:10:00,42.28,42.35,42.25,42.3,31600.0,33.4064,33.4618,33.3827,33.4222,31600.0
2005-09-29 13:20:00,42.31,42.33,42.27,42.29,25000.0,33.4302,33.446,33.3985,33.4143,25000.0
2005-09-29 13:30:00,42.3,42.43,42.3,42.43,24900.0,33.4222,33.525,33.4222,33.525,24900.0
2005-09-29 13:40:00,42.39,42.41,42.3,42.33,58400.0,33.4934,33.5092,33.4222,33.446,58400.0
2005-09-29 13:50:00,42.37,42.5,42.37,42.48,39200.0,33.4776,33.5803,33.4776,33.5645,39200.0
2005-09-29 14:00:00,42.49,42.57,42.41,42.42,50700.0,33.5724,33.6356,33.5092,33.5171,50700.0
2005-09-29 14:10:00,42.4,42.41,42.31,42.36,18500.0,33.5013,33.5092,33.4302,33.4697,18500.0
2005-09-29 14:20:00,42.37,42.47,42.37,42.45,33900.0,33.4776,33.5566,33.4776,33.5408,33900.0
2005-09-29 14:30:00,42.47,42.49,42.41,42.42,25300.0,33.5566,33.5724,33.5092,33.5171,25300.0
2005-09-29 14:40:00,42.44,42.49,42.31,42.34,32900.0,33.5329,33.5724,33.4302,33.4539,32900.0
2005-09-29 14:50:00,42.31,42.4,42.25,42.35,52100.0,33.4302,33.5013,33.3827,33.4618,52100.0
2005-09-29 15:00:00,42.36,42.44,42.35,42.42,70700.0,33.4697,33.5329,33.4618,33.5171,70700.0
2005-09-29 15:10:00,42.42,42.43,42.3,42.38,72100.0,33.5171,33.525,33.4222,33.4855,72100.0
2005-09-29 15:20:00,42.42,42.48,42.27,42.27,60700.0,33.5171,33.5645,33.3985,33.3985,60700.0
2005-09-29 15:30:00,42.28,42.38,42.25,42.37,71800.0,33.4064,33.4855,33.3827,33.4776,71800.0
2005-09-29 15:40:00,42.4,42.42,42.35,42.35,95900.0,33.5013,33.5171,33.4618,33.4618,95900.0
2005-09-29 15:50:00,42.35,42.47,42.35,42.39,127500.0,33.4618,33.5566,33.4618,33.4934,127500.0
2005-09-30 09:30:00,42.5,42.61,42.45,42.54,47100.0,33.5803,33.6672,33.5408,33.6119,47100.0
2005-09-30 09:40:00,42.54,42.59,42.54,42.59,9200.0,33.6119,33.6514,33.6119,33.6514,9200.0
2005-09-30 09:50:00,42.6,42.61,42.5,42.56,46700.0,33.6593,33.6672,33.5803,33.6277,46700.0
2005-09-30 10:00:00,42.56,42.61,42.5,42.56,26600.0,33.6277,33.6672,33.5803,33.6277,26600.0
2005-09-30 10:10:00,42.56,42.62,42.51,42.52,28500.0,33.6277,33.6751,33.5882,33.5961,28500.0
2005-09-30 10:20:00,42.55,42.59,42.49,42.52,101000.0,33.6198,33.6514,33.5724,33.5961,101000.0
2005-09-30 10:30:00,42.51,42.58,42.51,42.56,23300.0,33.5882,33.6435,33.5882,33.6277,23300.0
2005-09-30 10:40:00,42.56,42.6,42.52,42.54,29600.0,33.6277,33.6593,33.5961,33.6119,29600.0
2005-09-30 10:50:00,42.53,42.57,42.53,42.55,23300.0,33.604,33.6356,33.604,33.6198,23300.0
2005-09-30 11:00:00,42.55,42.57,42.52,42.56,148300.0,33.6198,33.6356,33.5961,33.6277,148300.0
2005-09-30 11:10:00,42.58,42.6,42.56,42.6,30600.0,33.6435,33.6593,33.6277,33.6593,30600.0
2005-09-30 11:20:00,42.6,42.6,42.56,42.58,35500.0,33.6593,33.6593,33.6277,33.6435,35500.0
2005-09-30 11:30:00,42.6,42.82,42.59,42.82,61400.0,33.6593,33.8331,33.6514,33.8331,61400.0
2005-09-30 11:40:00,42.84,43.22,42.82,43.02,100700.0,33.8489,34.1492,33.8331,33.9911,100700.0
2005-09-30 11:50:00,43.01,43.18,42.98,42.99,39800.0,33.9832,34.1176,33.9595,33.9674,39800.0
2005-09-30 12:00:00,42.99,43.18,42.99,43.17,129300.0,33.9674,34.1176,33.9674,34.1097,129300.0
2005-09-30 12:10:00,43.17,43.19,43.11,43.19,20200.0,34.1097,34.1255,34.0623,34.1255,20200.0
2005-09-30 12:20:00,43.19,43.22,43.05,43.05,22200.0,34.1255,34.1492,34.0148,34.0148,22200.0
2005-09-30 12:30:00,43.06,43.07,43.0,43.07,58800.0,34.0227,34.0306,33.9753,34.0306,58800.0
2005-09-30 12:40:00,43.07,43.12,43.06,43.06,11300.0,34.0306,34.0702,34.0227,34.0227,11300.0
2005-09-30 12:50:00,43.07,43.1,43.07,43.1,6900.0,34.0306,34.0543,34.0306,34.0543,6900.0
2005-09-30 13:00:00,43.1,43.1,43.09,43.09,8000.0,34.0543,34.0543,34.0464,34.0464,8000.0
2005-09-30 13:10:00,43.1,43.1,43.08,43.08,10600.0,34.0543,34.0543,34.0385,34.0385,10600.0
2005-09-30 13:20:00,43.07,43.1,43.07,43.1,21000.0,34.0306,34.0543,34.0306,34.0543,21000.0
2005-09-30 13:30:00,43.1,43.2,43.09,43.2,9300.0,34.0543,34.1334,34.0464,34.1334,9300.0
2005-09-30 13:40:00,43.19,43.19,43.07,43.08,9400.0,34.1255,34.1255,34.0306,34.0385,9400.0
2005-09-30 13:50:00,43.09,43.1,43.05,43.1,15800.0,34.0464,34.0543,34.0148,34.0543,15800.0
2005-09-30 14:00:00,43.08,43.1,43.06,43.1,13500.0,34.0385,34.0543,34.0227,34.0543,13500.0
2005-09-30 14:10:00,43.1,43.1,43.06,43.07,11700.0,34.0543,34.0543,34.0227,34.0306,11700.0
2005-09-30 14:20:00,43.08,43.1,43.08,43.09,14600.0,34.0385,34.0543,34.0385,34.0464,14600.0
2005-09-30 14:30:00,43.1,43.1,43.07,43.07,27000.0,34.0543,34.0543,34.0306,34.0306,27000.0
2005-09-30 14:40:00,43.08,43.1,43.04,43.09,15000.0,34.0385,34.0543,34.0069,34.0464,15000.0
2005-09-30 14:50:00,43.1,43.1,43.06,43.09,49100.0,34.0543,34.0543,34.0227,34.0464,49100.0
2005-09-30 15:00:00,43.1,43.1,43.07,43.07,14000.0,34.0543,34.0543,34.0306,34.0306,14000.0
2005-09-30 15:10:00,43.08,43.1,43.06,43.06,16300.0,34.0385,34.0543,34.0227,34.0227,16300.0
2005-09-30 15:20:00,43.1,43.1,43.06,43.09,24300.0,34.0543,34.0543,34.0227,34.0464,24300.0
2005-09-30 15:30:00,43.09,43.09,43.0,43.01,28700.0,34.0464,34.0464,33.9753,33.9832,28700.0
2005-09-30 15:40:00,43.02,43.15,43.0,43.11,67800.0,33.9911,34.0939,33.9753,34.0623,67800.0
2005-09-30 15:50:00,43.11,43.22,43.11,43.16,64700.0,34.0623,34.1492,34.0623,34.1018,64700.0
2005-10-03 09:30:00,43.0,43.0,42.74,42.83,22900.0,33.9753,33.9753,33.7699,33.841,22900.0
2005-10-03 09:40:00,42.83,43.08,42.82,43.08,68300.0,33.841,34.0385,33.8331,34.0385,68300.0
2005-10-03 09:50:00,43.06,43.2,43.04,43.18,91400.0,34.0227,34.1334,34.0069,34.1176,91400.0
2005-10-03 10:00:00,43.19,43.3,43.14,43.28,39100.0,34.1255,34.2124,34.086,34.1966,39100.0
2005-10-03 10:10:00,43.27,43.32,43.21,43.29,27100.0,34.1887,34.2282,34.1413,34.2045,27100.0
2005-10-03 10:20:00,43.28,43.32,43.26,43.3,17900.0,34.1966,34.2282,34.1808,34.2124,17900.0
2005-10-03 10:30:00,43.3,43.45,43.3,43.36,84900.0,34.2124,34.3309,34.2124,34.2598,84900.0
2005-10-03 10:40:00,43.39,43.6,43.31,43.54,31400.0,34.2835,34.4494,34.2203,34.402,31400.0
2005-10-03 10:50:00,43.53,43.66,43.48,43.64,46900.0,34.3941,34.4968,34.3546,34.481,46900.0
2005-10-03 11:00:00,43.65,43.8,43.65,43.73,45700.0,34.4889,34.6074,34.4889,34.5521,45700.0
2005-10-03 11:10:00,43.73,43.78,43.67,43.77,38500.0,34.5521,34.5916,34.5047,34.5837,38500.0
2005-10-03 11:20:00,43.78,43.84,43.74,43.81,50000.0,34.5916,34.639,34.56,34.6153,50000.0
2005-10-03 11:30:00,43.81,43.85,43.76,43.8,49000.0,34.6153,34.6469,34.5758,34.6074,49000.0
2005-10-03 11:40:00,43.8,44.02,43.8,44.02,82000.0,34.6074,34.7813,34.6074,34.7813,82000.0
2005-10-03 11:50:00,44.01,44.01,43.96,43.97,25800.0,34.7734,34.7734,34.7339,34.7418,25800.0
2005-10-03 12:00:00,43.97,43.99,43.71,43.71,17200.0,34.7418,34.7576,34.5363,34.5363,17200.0
2005-10-03 12:10:00,43.71,43.71,43.52,43.56,24700.0,34.5363,34.5363,34.3862,34.4178,24700.0
2005-10-03 12:20:00,43.51,43.65,43.5,43.64,34100.0,34.3783,34.4889,34.3704,34.481,34100.0
2005-10-03 12:30:00,43.65,43.65,43.43,43.43,21000.0,34.4889,34.4889,34.3151,34.3151,21000.0
2005-10-03 12:40:00,43.43,43.43,43.37,43.42,18700.0,34.3151,34.3151,34.2677,34.3072,18700.0
2005-10-03 12:50:00,43.42,43.42,43.36,43.37,55400.0,34.3072,34.3072,34.2598,34.2677,55400.0
2005-10-03 13:00:00,43.37,43.52,43.29,43.51,24400.0,34.2677,34.3862,34.2045,34.3783,24400.0
2005-10-03 13:10:00,43.5,43.5,43.35,43.38,20200.0,34.3704,34.3704,34.2519,34.2756,20200.0
2005-10-03 13:20:00,43.37,43.42,43.36,43.39,8600.0,34.2677,34.3072,34.2598,34.2835,8600.0
2005-10-03 13:30:00,43.39,43.46,43.38,43.46,37400.0,34.2835,34.3388,34.2756,34.3388,37400.0
2005-10-03 13:40:00,43.45,43.45,43.33,43.33,14000.0,34.3309,34.3309,34.2361,34.2361,14000.0
2005-10-03 13:50:00,43.32,43.38,43.32,43.32,10400.0,34.2282,34.2756,34.2282,34.2282,10400.0
2005-10-03 14:00:00,43.33,43.33,43.26,43.27,14300.0,34.2361,34.2361,34.1808,34.1887,14300.0
2005-10-03 14:10:00,43.27,43.32,43.25,43.31,13000.0,34.1887,34.2282,34.1729,34.2203,13000.0
2005-10-03 14:20:00,43.32,43.37,43.3,43.35,36200.0,34.2282,34.2677,34.2124,34.2519,36200.0
2005-10-03 14:30:00,43.36,43.36,43.31,43.34,11300.0,34.2598,34.2598,34.2203,34.244,11300.0
2005-10-03 14:40:00,43.36,43.36,43.31,43.32,16700.0,34.2598,34.2598,34.2203,34.2282,16700.0
2005-10-03 14:50:00,43.33,43.37,43.32,43.36,22200.0,34.2361,34.2677,34.2282,34.2598,22200.0
2005-10-03 15:00:00,43.36,43.36,43.3,43.33,17600.0,34.2598,34.2598,34.2124,34.2361,17600.0
2005-10-03 15:10:00,43.35,43.37,43.31,43.31,44200.0,34.2519,34.2677,34.2203,34.2203,44200.0
2005-10-03 15:20:00,43.31,43.31,43.27,43.27,10400.0,34.2203,34.2203,34.1887,34.1887,10400.0
2005-10-03 15:30:00,43.27,43.35,43.27,43.33,50000.0,34.1887,34.2519,34.1887,34.2361,50000.0
2005-10-03 15:40:00,43.32,43.33,43.28,43.29,35300.0,34.2282,34.2361,34.1966,34.2045,35300.0
2005-10-03 15:50:00,43.29,43.3,43.24,43.25,29200.0,34.2045,34.2124,34.165,34.1729,29200.0
2005-10-04 09:30:00,43.32,43.57,43.25,43.52,29700.0,34.2282,34.4257,34.1729,34.3862,29700.0
2005-10-04 09:40:00,43.45,43.48,43.36,43.41,23700.0,34.3309,34.3546,34.2598,34.2993,23700.0
2005-10-04 09:50:00,43.4,43.42,43.29,43.29,28700.0,34.2914,34.3072,34.2045,34.2045,28700.0
2005-10-04 10:00:00,43.3,43.33,43.27,43.33,122700.0,34.2124,34.2361,34.1887,34.2361,122700.0
2005-10-04 10:10:00,43.33,43.47,43.32,43.44,183600.0,34.2361,34.3467,34.2282,34.323,183600.0
2005-10-04 10:20:00,43.44,43.5,43.44,43.49,88800.0,34.323,34.3704,34.323,34.3625,88800.0
2005-10-04 10:30:00,43.49,43.63,43.47,43.62,14300.0,34.3625,34.4731,34.3467,34.4652,14300.0
2005-10-04 10:40:00,43.61,43.65,43.57,43.57,18000.0,34.4573,34.4889,34.4257,34.4257,18000.0
2005-10-04 10:50:00,43.55,43.57,43.51,43.55,8600.0,34.4099,34.4257,34.3783,34.4099,8600.0
2005-10-04 11:00:00,43.55,43.57,43.55,43.56,15900.0,34.4099,34.4257,34.4099,34.4178,15900.0
2005-10-04 11:10:00,43.57,43.57,43.55,43.56,15700.0,34.4257,34.4257,34.4099,34.4178,15700.0
2005-10-04 11:20:00,43.57,43.62,43.55,43.61,12500.0,34.4257,34.4652,34.4099,34.4573,12500.0
2005-10-04 11:30:00,43.61,43.65,43.58,43.63,11100.0,34.4573,34.4889,34.4336,34.4731,11100.0
2005-10-04 11:40:00,43.63,43.65,43.59,43.63,24700.0,34.4731,34.4889,34.4415,34.4731,24700.0
2005-10-04 11:50:00,43.61,43.65,43.6,43.62,13600.0,34.4573,34.4889,34.4494,34.4652,13600.0
2005-10-04 12:00:00,43.61,43.62,43.59,43.6,7300.0,34.4573,34.4652,34.4415,34.4494,7300.0
2005-10-04 12:10:00,43.59,43.66,43.59,43.64,8900.0,34.4415,34.4968,34.4415,34.481,8900.0
2005-10-04 12:20:00,43.64,43.64,43.6,43.64,7600.0,34.481,34.481,34.4494,34.481,7600.0
2005-10-04 12:30:00,43.65,43.65,43.61,43.62,7300.0,34.4889,34.4889,34.4573,34.4652,7300.0
2005-10-04 12:40:00,43.6,43.66,43.59,43.64,6700.0,34.4494,34.4968,34.4415,34.481,6700.0
2005-10-04 12:50:00,43.64,43.67,43.64,43.67,14200.0,34.481,34.5047,34.481,34.5047,14200.0
2005-10-04 13:00:00,43.66,43.7,43.66,43.69,19900.0,34.4968,34.5284,34.4968,34.5205,19900.0
2005-10-04 13:10:00,43.69,43.73,43.64,43.67,36900.0,34.5205,34.5521,34.481,34.5047,36900.0
2005-10-04 13:20:00,43.67,43.77,43.67,43.77,9400.0,34.5047,34.5837,34.5047,34.5837,9400.0
2005-10-04 13:30:00,43.76,43.77,43.68,43.69,34000.0,34.5758,34.5837,34.5126,34.5205,34000.0
2005-10-04 13:40:00,43.69,43.69,43.57,43.57,12800.0,34.5205,34.5205,34.4257,34.4257,12800.0
2005-10-04 13:50:00,43.56,43.59,43.55,43.58,19600.0,34.4178,34.4415,34.4099,34.4336,19600.0
2005-10-04 14:00:00,43.58,43.69,43.58,43.68,26100.0,34.4336,34.5205,34.4336,34.5126,26100.0
2005-10-04 14:10:00,43.69,43.69,43.62,43.64,11500.0,34.5205,34.5205,34.4652,34.481,11500.0
2005-10-04 14:20:00,43.63,43.7,43.63,43.64,31400.0,34.4731,34.5284,34.4731,34.481,31400.0
2005-10-04 14:30:00,43.64,43.86,43.63,43.86,81500.0,34.481,34.6548,34.4731,34.6548,81500.0
2005-10-04 14:40:00,43.86,43.93,43.86,43.92,98200.0,34.6548,34.7102,34.6548,34.7023,98200.0
2005-10-04 14:50:00,43.93,43.95,43.86,43.86,54600.0,34.7102,34.726,34.6548,34.6548,54600.0
2005-10-04 15:00:00,43.86,43.87,43.69,43.69,50400.0,34.6548,34.6627,34.5205,34.5205,50400.0
2005-10-04 15:10:00,43.69,43.7,43.61,43.62,46100.0,34.5205,34.5284,34.4573,34.4652,46100.0
2005-10-04 15:20:00,43.62,43.69,43.62,43.65,82600.0,34.4652,34.5205,34.4652,34.4889,82600.0
2005-10-04 15:30:00,43.63,43.68,43.62,43.65,58200.0,34.4731,34.5126,34.4652,34.4889,58200.0
2005-10-04 15:40:00,43.65,43.66,43.55,43.55,87600.0,34.4889,34.4968,34.4099,34.4099,87600.0
2005-10-04 15:50:00,43.55,43.56,43.39,43.47,67000.0,34.4099,34.4178,34.2835,34.3467,67000.0
2005-10-05 09:30:00,43.31,43.32,43.12,43.14,40400.0,34.2203,34.2282,34.0702,34.086,40400.0
2005-10-05 09:40:00,43.14,43.22,43.11,43.22,132800.0,34.086,34.1492,34.0623,34.1492,132800.0
2005-10-05 09:50:00,43.24,43.25,43.14,43.17,14800.0,34.165,34.1729,34.086,34.1097,14800.0
2005-10-05 10:00:00,43.17,43.19,43.14,43.16,23400.0,34.1097,34.1255,34.086,34.1018,23400.0
2005-10-05 10:10:00,43.16,43.17,43.1,43.11,39900.0,34.1018,34.1097,34.0543,34.0623,39900.0
2005-10-05 10:20:00,43.11,43.23,43.09,43.23,29800.0,34.0623,34.1571,34.0464,34.1571,29800.0
2005-10-05 10:30:00,43.24,43.25,43.17,43.17,23600.0,34.165,34.1729,34.1097,34.1097,23600.0
2005-10-05 10:40:00,43.15,43.17,43.03,43.1,44300.0,34.0939,34.1097,33.999,34.0543,44300.0
2005-10-05 10:50:00,43.09,43.25,43.08,43.25,24400.0,34.0464,34.1729,34.0385,34.1729,24400.0
2005-10-05 11:00:00,43.25,43.5,43.25,43.5,82600.0,34.1729,34.3704,34.1729,34.3704,82600.0
2005-10-05 11:10:00,43.49,43.52,43.38,43.38,26300.0,34.3625,34.3862,34.2756,34.2756,26300.0
2005-10-05 11:20:00,43.38,43.47,43.38,43.45,28800.0,34.2756,34.3467,34.2756,34.3309,28800.0
2005-10-05 11:30:00,43.46,43.47,43.35,43.38,35700.0,34.3388,34.3467,34.2519,34.2756,35700.0
2005-10-05 11:40:00,43.38,43.5,43.38,43.44,27200.0,34.2756,34.3704,34.2756,34.323,27200.0
2005-10-05 11:50:00,43.43,43.43,43.39,43.39,8100.0,34.3151,34.3151,34.2835,34.2835,8100.0
2005-10-05 12:00:00,43.38,43.38,43.22,43.22,14900.0,34.2756,34.2756,34.1492,34.1492,14900.0
2005-10-05 12:10:00,43.22,43.22,43.16,43.16,13800.0,34.1492,34.1492,34.1018,34.1018,13800.0
2005-10-05 12:20:00,43.16,43.16,43.13,43.15,20200.0,34.1018,34.1018,34.0781,34.0939,20200.0
2005-10-05 12:30:00,43.15,43.18,43.15,43.17,26900.0,34.0939,34.1176,34.0939,34.1097,26900.0
2005-10-05 12:40:00,43.16,43.17,43.14,43.14,12400.0,34.1018,34.1097,34.086,34.086,12400.0
2005-10-05 12:50:00,43.14,43.15,43.01,43.09,36100.0,34.086,34.0939,33.9832,34.0464,36100.0
2005-10-05 13:00:00,43.09,43.15,43.09,43.15,21200.0,34.0464,34.0939,34.0464,34.0939,21200.0
2005-10-05 13:10:00,43.16,43.16,43.11,43.12,11000.0,34.1018,34.1018,34.0623,34.0702,11000.0
2005-10-05 13:20:00,43.12,43.15,43.11,43.14,17600.0,34.0702,34.0939,34.0623,34.086,17600.0
2005-10-05 13:30:00,43.15,43.15,43.12,43.14,6000.0,34.0939,34.0939,34.0702,34.086,6000.0
2005-10-05 13:40:00,43.12,43.13,43.08,43.08,20500.0,34.0702,34.0781,34.0385,34.0385,20500.0
2005-10-05 13:50:00,43.09,43.12,43.08,43.12,103400.0,34.0464,34.0702,34.0385,34.0702,103400.0
2005-10-05 14:00:00,43.11,43.12,43.1,43.1,9900.0,34.0623,34.0702,34.0543,34.0543,9900.0
2005-10-05 14:10:00,43.1,43.1,43.08,43.1,26000.0,34.0543,34.0543,34.0385,34.0543,26000.0
2005-10-05 14:20:00,43.11,43.11,43.05,43.05,10200.0,34.0623,34.0623,34.0148,34.0148,10200.0
2005-10-05 14:30:00,43.06,43.06,43.0,43.01,52300.0,34.0227,34.0227,33.9753,33.9832,52300.0
2005-10-05 14:40:00,43.0,43.0,42.97,42.98,23300.0,33.9753,33.9753,33.9516,33.9595,23300.0
2005-10-05 14:50:00,42.98,42.98,42.96,42.97,33400.0,33.9595,33.9595,33.9437,33.9516,33400.0
2005-10-05 15:00:00,42.97,42.98,42.96,42.98,30900.0,33.9516,33.9595,33.9437,33.9595,30900.0
2005-10-05 15:10:00,42.98,43.0,42.97,42.98,35300.0,33.9595,33.9753,33.9516,33.9595,35300.0
2005-10-05 15:20:00,42.98,43.0,42.95,42.97,67500.0,33.9595,33.9753,33.9358,33.9516,67500.0
2005-10-05 15:30:00,42.98,43.0,42.93,42.98,41400.0,33.9595,33.9753,33.92,33.9595,41400.0
2005-10-05 15:40:00,42.98,42.99,42.87,42.88,55300.0,33.9595,33.9674,33.8726,33.8805,55300.0
2005-10-05 15:50:00,42.88,42.9,42.85,42.89,65300.0,33.8805,33.8963,33.8568,33.8884,65300.0
2005-10-06 09:30:00,42.9,42.94,42.78,42.89,62000.0,33.8963,33.9279,33.8015,33.8884,62000.0
2005-10-06 09:40:00,42.9,42.9,42.77,42.77,21300.0,33.8963,33.8963,33.7936,33.7936,21300.0
2005-10-06 09:50:00,42.78,42.85,42.78,42.85,60600.0,33.8015,33.8568,33.8015,33.8568,60600.0
2005-10-06 10:00:00,42.87,42.91,42.72,42.72,73700.0,33.8726,33.9042,33.7541,33.7541,73700.0
2005-10-06 10:10:00,42.71,42.85,42.69,42.84,49100.0,33.7462,33.8568,33.7304,33.8489,49100.0
2005-10-06 10:20:00,42.83,42.84,42.79,42.84,35200.0,33.841,33.8489,33.8094,33.8489,35200.0
2005-10-06 10:30:00,42.83,42.86,42.7,42.7,14100.0,33.841,33.8647,33.7383,33.7383,14100.0
2005-10-06 10:40:00,42.71,42.78,42.68,42.78,18700.0,33.7462,33.8015,33.7225,33.8015,18700.0
2005-10-06 10:50:00,42.78,42.78,42.63,42.63,17600.0,33.8015,33.8015,33.683,33.683,17600.0
2005-10-06 11:00:00,42.63,42.71,42.61,42.69,26800.0,33.683,33.7462,33.6672,33.7304,26800.0
2005-10-06 11:10:00,42.69,42.75,42.6,42.72,20400.0,33.7304,33.7778,33.6593,33.7541,20400.0
2005-10-06 11:20:00,42.72,42.72,42.66,42.67,7600.0,33.7541,33.7541,33.7067,33.7146,7600.0
2005-10-06 11:30:00,42.66,42.67,42.62,42.65,15500.0,33.7067,33.7146,33.6751,33.6988,15500.0
2005-10-06 11:40:00,42.65,42.65,42.5,42.51,30000.0,33.6988,33.6988,33.5803,33.5882,30000.0
2005-10-06 11:50:00,42.5,42.61,42.49,42.54,40500.0,33.5803,33.6672,33.5724,33.6119,40500.0
2005-10-06 12:00:00,42.54,42.57,42.53,42.54,21100.0,33.6119,33.6356,33.604,33.6119,21100.0
2005-10-06 12:10:00,42.54,42.54,42.47,42.47,13500.0,33.6119,33.6119,33.5566,33.5566,13500.0
2005-10-06 12:20:00,42.46,42.47,42.44,42.44,13400.0,33.5487,33.5566,33.5329,33.5329,13400.0
2005-10-06 12:30:00,42.45,42.45,42.35,42.39,23800.0,33.5408,33.5408,33.4618,33.4934,23800.0
2005-10-06 12:40:00,42.4,42.41,42.35,42.4,20000.0,33.5013,33.5092,33.4618,33.5013,20000.0
2005-10-06 12:50:00,42.41,42.45,42.37,42.43,16200.0,33.5092,33.5408,33.4776,33.525,16200.0
2005-10-06 13:00:00,42.43,42.43,42.35,42.36,17400.0,33.525,33.525,33.4618,33.4697,17400.0
2005-10-06 13:10:00,42.36,42.37,42.32,42.37,159100.0,33.4697,33.4776,33.4381,33.4776,159100.0
2005-10-06 13:20:00,42.38,42.39,42.3,42.35,36200.0,33.4855,33.4934,33.4222,33.4618,36200.0
2005-10-06 13:30:00,42.32,42.36,42.28,42.28,23300.0,33.4381,33.4697,33.4064,33.4064,23300.0
2005-10-06 13:40:00,42.31,42.36,42.28,42.33,12000.0,33.4302,33.4697,33.4064,33.446,12000.0
2005-10-06 13:50:00,42.32,42.43,42.32,42.33,20000.0,33.4381,33.525,33.4381,33.446,20000.0
2005-10-06 14:00:00,42.34,42.34,42.25,42.3,28800.0,33.4539,33.4539,33.3827,33.4222,28800.0
2005-10-06 14:10:00,42.3,42.31,42.26,42.27,23500.0,33.4222,33.4302,33.3906,33.3985,23500.0
2005-10-06 14:20:00,42.27,42.27,42.1,42.13,48300.0,33.3985,33.3985,33.2642,33.2879,48300.0
2005-10-06 14:30:00,42.08,42.3,42.08,42.25,39200.0,33.2484,33.4222,33.2484,33.3827,39200.0
2005-10-06 14:40:00,42.27,42.31,42.22,42.27,19700.0,33.3985,33.4302,33.359,33.3985,19700.0
2005-10-06 14:50:00,42.28,42.29,42.18,42.19,39800.0,33.4064,33.4143,33.3274,33.3353,39800.0
2005-10-06 15:00:00,42.2,42.22,41.97,42.03,151300.0,33.3432,33.359,33.1615,33.2089,151300.0
2005-10-06 15:10:00,42.03,42.04,41.97,41.97,68600.0,33.2089,33.2168,33.1615,33.1615,68600.0
2005-10-06 15:20:00,41.97,41.98,41.82,41.85,68300.0,33.1615,33.1694,33.043,33.0667,68300.0
2005-10-06 15:30:00,41.86,41.89,41.81,41.85,59000.0,33.0746,33.0983,33.0351,33.0667,59000.0
2005-10-06 15:40:00,41.86,41.94,41.68,41.94,119500.0,33.0746,33.1378,32.9324,33.1378,119500.0
2005-10-06 15:50:00,41.94,42.09,41.94,41.97,134300.0,33.1378,33.2563,33.1378,33.1615,134300.0
2005-10-07 09:30:00,42.0,42.19,42.0,42.1,390200.0,33.1852,33.3353,33.1852,33.2642,390200.0
2005-10-07 09:40:00,42.12,42.18,42.01,42.06,39200.0,33.28,33.3274,33.1931,33.2326,39200.0
2005-10-07 09:50:00,42.06,42.15,42.06,42.1,25000.0,33.2326,33.3037,33.2326,33.2642,25000.0
2005-10-07 10:00:00,42.09,42.09,42.02,42.03,16400.0,33.2563,33.2563,33.201,33.2089,16400.0
2005-10-07 10:10:00,42.02,42.02,41.91,41.91,20200.0,33.201,33.201,33.1141,33.1141,20200.0
2005-10-07 10:20:00,41.9,41.97,41.8,41.86,37700.0,33.1062,33.1615,33.0272,33.0746,37700.0
2005-10-07 10:30:00,41.87,41.9,41.84,41.89,30600.0,33.0825,33.1062,33.0588,33.0983,30600.0
2005-10-07 10:40:00,41.9,41.94,41.81,41.81,34400.0,33.1062,33.1378,33.0351,33.0351,34400.0
2005-10-07 10:50:00,41.82,41.96,41.82,41.92,83300.0,33.043,33.1536,33.043,33.122,83300.0
2005-10-07 11:00:00,41.94,42.0,41.91,41.98,44300.0,33.1378,33.1852,33.1141,33.1694,44300.0
2005-10-07 11:10:00,41.97,41.99,41.96,41.97,16100.0,33.1615,33.1773,33.1536,33.1615,16100.0
2005-10-07 11:20:00,41.97,41.97,41.95,41.96,12500.0,33.1615,33.1615,33.1457,33.1536,12500.0
2005-10-07 11:30:00,41.96,42.0,41.96,41.96,15000.0,33.1536,33.1852,33.1536,33.1536,15000.0
2005-10-07 11:40:00,41.96,41.98,41.95,41.96,34600.0,33.1536,33.1694,33.1457,33.1536,34600.0
2005-10-07 11:50:00,41.96,41.96,41.91,41.91,41400.0,33.1536,33.1536,33.1141,33.1141,41400.0
2005-10-07 12:00:00,41.91,41.97,41.9,41.96,15700.0,33.1141,33.1615,33.1062,33.1536,15700.0
2005-10-07 12:10:00,41.97,41.98,41.93,41.94,16900.0,33.1615,33.1694,33.1299,33.1378,16900.0
2005-10-07 12:20:00,41.94,41.95,41.93,41.94,11700.0,33.1378,33.1457,33.1299,33.1378,11700.0
2005-10-07 12:30:00,41.94,41.94,41.93,41.94,12700.0,33.1378,33.1378,33.1299,33.1378,12700.0
2005-10-07 12:40:00,41.94,41.94,41.94,41.94,8900.0,33.1378,33.1378,33.1378,33.1378,8900.0
2005-10-07 12:50:00,41.94,41.95,41.92,41.93,9100.0,33.1378,33.1457,33.122,33.1299,9100.0
2005-10-07 13:00:00,41.93,41.93,41.92,41.93,8400.0,33.1299,33.1299,33.122,33.1299,8400.0
2005-10-07 13:10:00,41.94,41.94,41.9,41.9,20200.0,33.1378,33.1378,33.1062,33.1062,20200.0
2005-10-07 13:20:00,41.9,41.91,41.89,41.89,14100.0,33.1062,33.1141,33.0983,33.0983,14100.0
2005-10-07 13:30:00,41.89,41.98,41.88,41.95,6400.0,33.0983,33.1694,33.0904,33.1457,6400.0
2005-10-07 13:40:00,41.96,41.97,41.95,41.96,4400.0,33.1536,33.1615,33.1457,33.1536,4400.0
2005-10-07 13:50:00,41.95,41.97,41.95,41.96,4700.0,33.1457,33.1615,33.1457,33.1536,4700.0
2005-10-07 14:00:00,41.96,41.99,41.92,41.92,4500.0,33.1536,33.1773,33.122,33.122,4500.0
2005-10-07 14:10:00,41.92,41.93,41.8,41.81,62600.0,33.122,33.1299,33.0272,33.0351,62600.0
2005-10-07 14:20:00,41.8,41.83,41.8,41.83,3400.0,33.0272,33.0509,33.0272,33.0509,3400.0
2005-10-07 14:30:00,41.83,41.95,41.83,41.91,82200.0,33.0509,33.1457,33.0509,33.1141,82200.0
2005-10-07 14:40:00,41.9,41.92,41.88,41.9,9700.0,33.1062,33.122,33.0904,33.1062,9700.0
2005-10-07 14:50:00,41.9,41.9,41.88,41.88,8700.0,33.1062,33.1062,33.0904,33.0904,8700.0
2005-10-07 15:00:00,41.87,41.9,41.84,41.85,133500.0,33.0825,33.1062,33.0588,33.0667,133500.0
2005-10-07 15:10:00,41.85,41.97,41.84,41.95,51500.0,33.0667,33.1615,33.0588,33.1457,51500.0
2005-10-07 15:20:00,41.95,42.0,41.95,41.99,29600.0,33.1457,33.1852,33.1457,33.1773,29600.0
2005-10-07 15:30:00,42.0,42.0,41.92,41.93,9900.0,33.1852,33.1852,33.122,33.1299,9900.0
2005-10-07 15:40:00,41.92,41.93,41.89,41.89,17300.0,33.122,33.1299,33.0983,33.0983,17300.0
2005-10-07 15:50:00,41.89,41.9,41.82,41.85,206900.0,33.0983,33.1062,33.043,33.0667,206900.0
2005-10-10 09:30:00,41.8,41.82,41.28,41.28,65600.0,33.0272,33.043,32.6163,32.6163,65600.0
2005-10-10 09:40:00,41.29,41.29,41.03,41.2,133500.0,32.6242,32.6242,32.4188,32.5531,133500.0
2005-10-10 09:50:00,41.19,41.19,41.05,41.06,157900.0,32.5452,32.5452,32.4346,32.4425,157900.0
2005-10-10 10:00:00,41.06,41.06,40.89,40.95,99500.0,32.4425,32.4425,32.3082,32.3556,99500.0
2005-10-10 10:10:00,40.95,40.96,40.81,40.85,81100.0,32.3556,32.3635,32.245,32.2766,81100.0
2005-10-10 10:20:00,40.85,40.9,40.84,40.86,47100.0,32.2766,32.3161,32.2687,32.2845,47100.0
2005-10-10 10:30:00,40.86,41.05,40.86,41.01,46600.0,32.2845,32.4346,32.2845,32.403,46600.0
2005-10-10 10:40:00,41.02,41.15,41.01,41.13,92000.0,32.4109,32.5136,32.403,32.4978,92000.0
2005-10-10 10:50:00,41.13,41.13,41.06,41.07,63100.0,32.4978,32.4978,32.4425,32.4504,63100.0
2005-10-10 11:00:00,41.07,41.11,41.07,41.07,99300.0,32.4504,32.482,32.4504,32.4504,99300.0
2005-10-10 11:10:00,41.08,41.1,41.07,41.09,67100.0,32.4583,32.4741,32.4504,32.4662,67100.0
2005-10-10 11:20:00,41.08,41.16,41.07,41.15,100500.0,32.4583,32.5215,32.4504,32.5136,100500.0
2005-10-10 11:30:00,41.15,41.15,41.1,41.1,10700.0,32.5136,32.5136,32.4741,32.4741,10700.0
2005-10-10 11:40:00,41.1,41.15,41.09,41.12,16300.0,32.4741,32.5136,32.4662,32.4899,16300.0
2005-10-10 11:50:00,41.13,41.18,41.12,41.18,39300.0,32.4978,32.5373,32.4899,32.5373,39300.0
2005-10-10 12:00:00,41.19,41.23,41.18,41.22,15200.0,32.5452,32.5768,32.5373,32.5689,15200.0
2005-10-10 12:10:00,41.22,41.22,41.17,41.18,40800.0,32.5689,32.5689,32.5294,32.5373,40800.0
2005-10-10 12:20:00,41.2,41.2,41.17,41.18,10000.0,32.5531,32.5531,32.5294,32.5373,10000.0
2005-10-10 12:30:00,41.18,41.18,41.17,41.18,22100.0,32.5373,32.5373,32.5294,32.5373,22100.0
2005-10-10 12:40:00,41.18,41.19,41.15,41.18,67500.0,32.5373,32.5452,32.5136,32.5373,67500.0
2005-10-10 12:50:00,41.18,41.25,41.18,41.2,34200.0,32.5373,32.5926,32.5373,32.5531,34200.0
2005-10-10 13:00:00,41.2,41.35,41.2,41.3,27100.0,32.5531,32.6716,32.5531,32.6321,27100.0
2005-10-10 13:10:00,41.3,41.3,41.28,41.28,5100.0,32.6321,32.6321,32.6163,32.6163,5100.0
2005-10-10 13:20:00,41.28,41.31,41.28,41.29,22600.0,32.6163,32.64,32.6163,32.6242,22600.0
2005-10-10 13:30:00,41.3,41.37,41.3,41.35,12200.0,32.6321,32.6874,32.6321,32.6716,12200.0
2005-10-10 13:40:00,41.36,41.36,41.27,41.28,15700.0,32.6795,32.6795,32.6084,32.6163,15700.0
2005-10-10 13:50:00,41.28,41.3,41.27,41.3,8000.0,32.6163,32.6321,32.6084,32.6321,8000.0
2005-10-10 14:00:00,41.3,41.3,41.25,41.25,13600.0,32.6321,32.6321,32.5926,32.5926,13600.0
2005-10-10 14:10:00,41.24,41.27,41.23,41.25,126200.0,32.5847,32.6084,32.5768,32.5926,126200.0
2005-10-10 14:20:00,41.26,41.28,41.15,41.15,47900.0,32.6005,32.6163,32.5136,32.5136,47900.0
2005-10-10 14:30:00,41.15,41.2,41.15,41.17,15200.0,32.5136,32.5531,32.5136,32.5294,15200.0
2005-10-10 14:40:00,41.16,41.16,41.09,41.09,14200.0,32.5215,32.5215,32.4662,32.4662,14200.0
2005-10-10 14:50:00,41.09,41.15,41.08,41.12,19000.0,32.4662,32.5136,32.4583,32.4899,19000.0
2005-10-10 15:00:00,41.12,41.12,41.09,41.1,20200.0,32.4899,32.4899,32.4662,32.4741,20200.0
2005-10-10 15:10:00,41.1,41.1,41.0,41.08,51000.0,32.4741,32.4741,32.3951,32.4583,51000.0
2005-10-10 15:20:00,41.07,41.14,41.07,41.09,24300.0,32.4504,32.5057,32.4504,32.4662,24300.0
2005-10-10 15:30:00,41.09,41.2,41.05,41.2,30100.0,32.4662,32.5531,32.4346,32.5531,30100.0
2005-10-10 15:40:00,41.19,41.2,41.08,41.1,81300.0,32.5452,32.5531,32.4583,32.4741,81300.0
2005-10-10 15:50:00,41.09,41.1,40.99,41.05,151600.0,32.4662,32.4741,32.3872,32.4346,151600.0
2005-10-11 09:30:00,41.07,41.29,41.07,41.23,31300.0,32.4504,32.6242,32.4504,32.5768,31300.0
2005-10-11 09:40:00,41.24,41.35,41.2,41.2,35200.0,32.5847,32.6716,32.5531,32.5531,35200.0
2005-10-11 09:50:00,41.2,41.27,41.15,41.15,29500.0,32.5531,32.6084,32.5136,32.5136,29500.0
2005-10-11 10:00:00,41.15,41.18,41.12,41.15,26600.0,32.5136,32.5373,32.4899,32.5136,26600.0
2005-10-11 10:10:00,41.15,41.19,41.15,41.17,14300.0,32.5136,32.5452,32.5136,32.5294,14300.0
2005-10-11 10:20:00,41.17,41.19,41.1,41.16,34300.0,32.5294,32.5452,32.4741,32.5215,34300.0
2005-10-11 10:30:00,41.16,41.16,41.07,41.13,197100.0,32.5215,32.5215,32.4504,32.4978,197100.0
2005-10-11 10:40:00,41.13,41.18,41.11,41.11,34300.0,32.4978,32.5373,32.482,32.482,34300.0
2005-10-11 10:50:00,41.12,41.12,40.96,40.96,26900.0,32.4899,32.4899,32.3635,32.3635,26900.0
2005-10-11 11:00:00,40.97,41.06,40.94,41.06,29500.0,32.3714,32.4425,32.3477,32.4425,29500.0
2005-10-11 11:10:00,41.09,41.14,40.91,40.91,60500.0,32.4662,32.5057,32.324,32.324,60500.0
2005-10-11 11:20:00,40.94,40.99,40.91,40.96,40600.0,32.3477,32.3872,32.324,32.3635,40600.0
2005-10-11 11:30:00,40.96,40.96,40.85,40.85,22300.0,32.3635,32.3635,32.2766,32.2766,22300.0
2005-10-11 11:40:00,40.85,40.9,40.85,40.85,145600.0,32.2766,32.3161,32.2766,32.2766,145600.0
2005-10-11 11:50:00,40.85,40.88,40.85,40.85,297800.0,32.2766,32.3003,32.2766,32.2766,297800.0
2005-10-11 12:00:00,40.86,40.89,40.83,40.87,62900.0,32.2845,32.3082,32.2608,32.2924,62900.0
2005-10-11 12:10:00,40.87,40.91,40.86,40.86,60600.0,32.2924,32.324,32.2845,32.2845,60600.0
2005-10-11 12:20:00,40.85,40.86,40.83,40.84,35900.0,32.2766,32.2845,32.2608,32.2687,35900.0
2005-10-11 12:30:00,40.82,40.82,40.8,40.81,26100.0,32.2529,32.2529,32.2371,32.245,26100.0
2005-10-11 12:40:00,40.81,40.82,40.8,40.8,22000.0,32.245,32.2529,32.2371,32.2371,22000.0
2005-10-11 12:50:00,40.81,40.9,40.76,40.87,20000.0,32.245,32.3161,32.2055,32.2924,20000.0
2005-10-11 13:00:00,40.87,40.9,40.82,40.88,20700.0,32.2924,32.3161,32.2529,32.3003,20700.0
2005-10-11 13:10:00,40.89,41.0,40.89,40.9,45800.0,32.3082,32.3951,32.3082,32.3161,45800.0
2005-10-11 13:20:00,40.9,40.92,40.88,40.9,10600.0,32.3161,32.3319,32.3003,32.3161,10600.0
2005-10-11 13:30:00,40.91,40.97,40.9,40.94,8400.0,32.324,32.3714,32.3161,32.3477,8400.0
2005-10-11 13:40:00,40.94,40.94,40.89,40.89,5500.0,32.3477,32.3477,32.3082,32.3082,5500.0
2005-10-11 13:50:00,40.89,40.9,40.85,40.9,19400.0,32.3082,32.3161,32.2766,32.3161,19400.0
2005-10-11 14:00:00,40.9,40.98,40.9,40.97,16700.0,32.3161,32.3793,32.3161,32.3714,16700.0
2005-10-11 14:10:00,40.96,40.99,40.94,40.95,19000.0,32.3635,32.3872,32.3477,32.3556,19000.0
2005-10-11 14:20:00,40.96,40.97,40.93,40.97,32100.0,32.3635,32.3714,32.3398,32.3714,32100.0
2005-10-11 14:30:00,40.97,40.99,40.94,40.96,92500.0,32.3714,32.3872,32.3477,32.3635,92500.0
2005-10-11 14:40:00,40.96,41.02,40.95,41.02,23000.0,32.3635,32.4109,32.3556,32.4109,23000.0
2005-10-11 14:50:00,41.02,41.05,40.95,40.96,32400.0,32.4109,32.4346,32.3556,32.3635,32400.0
2005-10-11 15:00:00,40.96,41.0,40.95,40.97,25100.0,32.3635,32.3951,32.3556,32.3714,25100.0
2005-10-11 15:10:00,40.97,41.0,40.94,40.94,27000.0,32.3714,32.3951,32.3477,32.3477,27000.0
2005-10-11 15:20:00,40.94,40.94,40.81,40.83,58600.0,32.3477,32.3477,32.245,32.2608,58600.0
2005-10-11 15:30:00,40.83,40.94,40.83,40.85,50200.0,32.2608,32.3477,32.2608,32.2766,50200.0
2005-10-11 15:40:00,40.85,40.86,40.8,40.83,68100.0,32.2766,32.2845,32.2371,32.2608,68100.0
2005-10-11 15:50:00,40.84,40.85,40.77,40.77,409100.0,32.2687,32.2766,32.2134,32.2134,409100.0
2005-10-12 09:30:00,40.7,40.71,40.59,40.66,121300.0,32.1581,32.166,32.0711,32.1264,121300.0
2005-10-12 09:40:00,40.66,40.76,40.57,40.75,54100.0,32.1264,32.2055,32.0553,32.1976,54100.0
2005-10-12 09:50:00,40.77,40.79,40.74,40.79,22700.0,32.2134,32.2292,32.1897,32.2292,22700.0
2005-10-12 10:00:00,40.79,40.8,40.74,40.74,39900.0,32.2292,32.2371,32.1897,32.1897,39900.0
2005-10-12 10:10:00,40.75,40.76,40.71,40.72,10700.0,32.1976,32.2055,32.166,32.1739,10700.0
2005-10-12 10:20:00,40.72,40.75,40.71,40.73,216700.0,32.1739,32.1976,32.166,32.1818,216700.0
2005-10-12 10:30:00,40.73,40.73,40.67,40.67,14300.0,32.1818,32.1818,32.1343,32.1343,14300.0
2005-10-12 10:40:00,40.67,40.68,40.63,40.63,17800.0,32.1343,32.1422,32.1027,32.1027,17800.0
2005-10-12 10:50:00,40.55,40.56,40.36,40.45,205800.0,32.0395,32.0474,31.8894,31.9605,205800.0
2005-10-12 11:00:00,40.45,40.49,40.45,40.47,47500.0,31.9605,31.9921,31.9605,31.9763,47500.0
2005-10-12 11:10:00,40.47,40.53,40.47,40.47,40600.0,31.9763,32.0237,31.9763,31.9763,40600.0
2005-10-12 11:20:00,40.48,40.5,40.46,40.46,14300.0,31.9842,32.0,31.9684,31.9684,14300.0
2005-10-12 11:30:00,40.46,40.54,40.45,40.5,40800.0,31.9684,32.0316,31.9605,32.0,40800.0
2005-10-12 11:40:00,40.49,40.49,40.45,40.46,10500.0,31.9921,31.9921,31.9605,31.9684,10500.0
2005-10-12 11:50:00,40.46,40.46,40.25,40.26,65500.0,31.9684,31.9684,31.8025,31.8104,65500.0
2005-10-12 12:00:00,40.25,40.35,40.25,40.33,60400.0,31.8025,31.8815,31.8025,31.8657,60400.0
2005-10-12 12:10:00,40.32,40.34,40.31,40.31,62600.0,31.8578,31.8736,31.8499,31.8499,62600.0
2005-10-12 12:20:00,40.31,40.31,40.15,40.29,46500.0,31.8499,31.8499,31.7235,31.8341,46500.0
2005-10-12 12:30:00,40.29,40.3,40.23,40.27,21100.0,31.8341,31.842,31.7867,31.8183,21100.0
2005-10-12 12:40:00,40.29,40.29,40.0,40.01,85700.0,31.8341,31.8341,31.605,31.6129,85700.0
2005-10-12 12:50:00,40.05,40.07,40.02,40.07,47700.0,31.6445,31.6603,31.6208,31.6603,47700.0
2005-10-12 13:00:00,40.08,40.08,39.99,40.01,47500.0,31.6682,31.6682,31.5971,31.6129,47500.0
2005-10-12 13:10:00,40.0,40.06,39.92,40.06,70200.0,31.605,31.6524,31.5418,31.6524,70200.0
2005-10-12 13:20:00,40.07,40.21,40.07,40.21,16700.0,31.6603,31.7709,31.6603,31.7709,16700.0
2005-10-12 13:30:00,40.19,40.21,40.15,40.2,22600.0,31.7551,31.7709,31.7235,31.763,22600.0
2005-10-12 13:40:00,40.2,40.25,40.19,40.23,14000.0,31.763,31.8025,31.7551,31.7867,14000.0
2005-10-12 13:50:00,40.23,40.24,40.19,40.2,13600.0,31.7867,31.7946,31.7551,31.763,13600.0
2005-10-12 14:00:00,40.2,40.21,40.18,40.19,70800.0,31.763,31.7709,31.7472,31.7551,70800.0
2005-10-12 14:10:00,40.2,40.23,40.16,40.18,54700.0,31.763,31.7867,31.7314,31.7472,54700.0
2005-10-12 14:20:00,40.18,40.18,40.1,40.13,24500.0,31.7472,31.7472,31.684,31.7077,24500.0
2005-10-12 14:30:00,40.13,40.16,40.05,40.06,59200.0,31.7077,31.7314,31.6445,31.6524,59200.0
2005-10-12 14:40:00,40.07,40.12,40.07,40.09,21000.0,31.6603,31.6998,31.6603,31.6761,21000.0
2005-10-12 14:50:00,40.09,40.1,40.04,40.05,48800.0,31.6761,31.684,31.6366,31.6445,48800.0
2005-10-12 15:00:00,40.05,40.12,40.04,40.11,28200.0,31.6445,31.6998,31.6366,31.6919,28200.0
2005-10-12 15:10:00,40.12,40.13,40.01,40.03,74200.0,31.6998,31.7077,31.6129,31.6287,74200.0
2005-10-12 15:20:00,40.05,40.11,40.04,40.08,148100.0,31.6445,31.6919,31.6366,31.6682,148100.0
2005-10-12 15:30:00,40.09,40.13,40.06,40.13,43600.0,31.6761,31.7077,31.6524,31.7077,43600.0
2005-10-12 15:40:00,40.13,40.29,40.11,40.29,88200.0,31.7077,31.8341,31.6919,31.8341,88200.0
2005-10-12 15:50:00,40.28,40.37,40.28,40.34,150300.0,31.8262,31.8973,31.8262,31.8736,150300.0
2005-10-13 09:30:00,39.83,40.0,39.82,40.0,57800.0,31.4706,31.605,31.4627,31.605,57800.0
2005-10-13 09:40:00,40.04,40.08,39.89,39.95,65200.0,31.6366,31.6682,31.5181,31.5655,65200.0
2005-10-13 09:50:00,39.96,40.01,39.94,39.97,35100.0,31.5734,31.6129,31.5576,31.5813,35100.0
2005-10-13 10:00:00,39.97,40.0,39.9,40.0,73200.0,31.5813,31.605,31.526,31.605,73200.0
2005-10-13 10:10:00,40.0,40.03,39.98,40.02,62200.0,31.605,31.6287,31.5892,31.6208,62200.0
2005-10-13 10:20:00,40.03,40.11,40.01,40.11,17300.0,31.6287,31.6919,31.6129,31.6919,17300.0
2005-10-13 10:30:00,40.1,40.18,40.1,40.18,28400.0,31.684,31.7472,31.684,31.7472,28400.0
2005-10-13 10:40:00,40.23,40.25,40.2,40.24,51800.0,31.7867,31.8025,31.763,31.7946,51800.0
2005-10-13 10:50:00,40.23,40.24,40.15,40.17,16300.0,31.7867,31.7946,31.7235,31.7393,16300.0
2005-10-13 11:00:00,40.17,40.19,40.06,40.06,22800.0,31.7393,31.7551,31.6524,31.6524,22800.0
2005-10-13 11:10:00,40.07,40.1,40.05,40.08,38500.0,31.6603,31.684,31.6445,31.6682,38500.0
2005-10-13 11:20:00,40.09,40.15,40.08,40.09,28900.0,31.6761,31.7235,31.6682,31.6761,28900.0
2005-10-13 11:30:00,40.11,40.23,40.1,40.23,20500.0,31.6919,31.7867,31.684,31.7867,20500.0
2005-10-13 11:40:00,40.23,40.23,40.14,40.16,51500.0,31.7867,31.7867,31.7156,31.7314,51500.0
2005-10-13 11:50:00,40.15,40.2,40.15,40.18,16200.0,31.7235,31.763,31.7235,31.7472,16200.0
2005-10-13 12:00:00,40.19,40.2,40.19,40.19,51400.0,31.7551,31.763,31.7551,31.7551,51400.0
2005-10-13 12:10:00,40.19,40.25,40.15,40.18,27900.0,31.7551,31.8025,31.7235,31.7472,27900.0
2005-10-13 12:20:00,40.18,40.25,40.18,40.2,110600.0,31.7472,31.8025,31.7472,31.763,110600.0
2005-10-13 12:30:00,40.22,40.3,40.22,40.24,25100.0,31.7788,31.842,31.7788,31.7946,25100.0
2005-10-13 12:40:00,40.23,40.25,40.14,40.17,55800.0,31.7867,31.8025,31.7156,31.7393,55800.0
2005-10-13 12:50:00,40.17,40.19,40.16,40.18,21400.0,31.7393,31.7551,31.7314,31.7472,21400.0
2005-10-13 13:00:00,40.19,40.21,40.17,40.2,91500.0,31.7551,31.7709,31.7393,31.763,91500.0
2005-10-13 13:10:00,40.19,40.32,40.19,40.32,26300.0,31.7551,31.8578,31.7551,31.8578,26300.0
2005-10-13 13:20:00,40.32,40.39,40.32,40.39,54200.0,31.8578,31.9131,31.8578,31.9131,54200.0
2005-10-13 13:30:00,40.39,40.4,40.37,40.37,15400.0,31.9131,31.921,31.8973,31.8973,15400.0
2005-10-13 13:40:00,40.37,40.44,40.36,40.43,19900.0,31.8973,31.9526,31.8894,31.9447,19900.0
2005-10-13 13:50:00,40.42,40.57,40.42,40.53,38600.0,31.9368,32.0553,31.9368,32.0237,38600.0
2005-10-13 14:00:00,40.52,40.63,40.51,40.54,29100.0,32.0158,32.1027,32.0079,32.0316,29100.0
2005-10-13 14:10:00,40.53,40.53,40.41,40.45,21600.0,32.0237,32.0237,31.9289,31.9605,21600.0
2005-10-13 14:20:00,40.46,40.57,40.42,40.42,68500.0,31.9684,32.0553,31.9368,31.9368,68500.0
2005-10-13 14:30:00,40.41,40.63,40.4,40.58,29900.0,31.9289,32.1027,31.921,32.0632,29900.0
2005-10-13 14:40:00,40.57,40.64,40.54,40.58,24200.0,32.0553,32.1106,32.0316,32.0632,24200.0
2005-10-13 14:50:00,40.57,40.65,40.55,40.61,37300.0,32.0553,32.1185,32.0395,32.0869,37300.0
2005-10-13 15:00:00,40.6,40.61,40.59,40.59,36900.0,32.079,32.0869,32.0711,32.0711,36900.0
2005-10-13 15:10:00,40.6,40.61,40.54,40.58,71200.0,32.079,32.0869,32.0316,32.0632,71200.0
2005-10-13 15:20:00,40.55,40.55,40.49,40.5,34300.0,32.0395,32.0395,31.9921,32.0,34300.0
2005-10-13 15:30:00,40.49,40.55,40.46,40.55,45000.0,31.9921,32.0395,31.9684,32.0395,45000.0
2005-10-13 15:40:00,40.58,40.65,40.55,40.63,43200.0,32.0632,32.1185,32.0395,32.1027,43200.0
2005-10-13 15:50:00,40.6,40.61,40.52,40.55,60800.0,32.079,32.0869,32.0158,32.0395,60800.0
2005-10-14 09:30:00,40.66,40.76,40.48,40.56,32500.0,32.1264,32.2055,31.9842,32.0474,32500.0
2005-10-14 09:40:00,40.58,40.68,40.43,40.44,45600.0,32.0632,32.1422,31.9447,31.9526,45600.0
2005-10-14 09:50:00,40.44,40.56,40.38,40.56,37700.0,31.9526,32.0474,31.9052,32.0474,37700.0
2005-10-14 10:00:00,40.54,40.6,40.44,40.52,21400.0,32.0316,32.079,31.9526,32.0158,21400.0
2005-10-14 10:10:00,40.51,40.54,40.45,40.46,16500.0,32.0079,32.0316,31.9605,31.9684,16500.0
2005-10-14 10:20:00,40.47,40.54,40.43,40.51,14900.0,31.9763,32.0316,31.9447,32.0079,14900.0
2005-10-14 10:30:00,40.5,40.51,40.47,40.5,13300.0,32.0,32.0079,31.9763,32.0,13300.0
2005-10-14 10:40:00,40.52,40.74,40.5,40.67,150600.0,32.0158,32.1897,32.0,32.1343,150600.0
2005-10-14 10:50:00,40.69,40.88,40.67,40.82,29400.0,32.1501,32.3003,32.1343,32.2529,29400.0
2005-10-14 11:00:00,40.82,40.83,40.69,40.7,24800.0,32.2529,32.2608,32.1501,32.1581,24800.0
2005-10-14 11:10:00,40.73,40.76,40.68,40.76,21400.0,32.1818,32.2055,32.1422,32.2055,21400.0
2005-10-14 11:20:00,40.76,40.82,40.76,40.77,17400.0,32.2055,32.2529,32.2055,32.2134,17400.0
2005-10-14 11:30:00,40.76,40.77,40.68,40.73,9600.0,32.2055,32.2134,32.1422,32.1818,9600.0
2005-10-14 11:40:00,40.73,40.74,40.7,40.73,20100.0,32.1818,32.1897,32.1581,32.1818,20100.0
2005-10-14 11:50:00,40.74,40.84,40.74,40.78,17100.0,32.1897,32.2687,32.1897,32.2213,17100.0
2005-10-14 12:00:00,40.77,40.77,40.67,40.74,41200.0,32.2134,32.2134,32.1343,32.1897,41200.0
2005-10-14 12:10:00,40.73,40.75,40.71,40.74,25000.0,32.1818,32.1976,32.166,32.1897,25000.0
2005-10-14 12:20:00,40.74,40.82,40.74,40.82,11800.0,32.1897,32.2529,32.1897,32.2529,11800.0
2005-10-14 12:30:00,40.81,40.82,40.78,40.79,49500.0,32.245,32.2529,32.2213,32.2292,49500.0
2005-10-14 12:40:00,40.8,40.8,40.78,40.78,41200.0,32.2371,32.2371,32.2213,32.2213,41200.0
2005-10-14 12:50:00,40.77,40.77,40.75,40.76,9600.0,32.2134,32.2134,32.1976,32.2055,9600.0
2005-10-14 13:00:00,40.76,40.77,40.75,40.77,11700.0,32.2055,32.2134,32.1976,32.2134,11700.0
2005-10-14 13:10:00,40.76,40.76,40.71,40.73,7300.0,32.2055,32.2055,32.166,32.1818,7300.0
2005-10-14 13:20:00,40.72,40.82,40.72,40.82,7000.0,32.1739,32.2529,32.1739,32.2529,7000.0
2005-10-14 13:30:00,40.8,40.8,40.8,40.8,7500.0,32.2371,32.2371,32.2371,32.2371,7500.0
2005-10-14 13:40:00,40.8,40.85,40.8,40.85,6200.0,32.2371,32.2766,32.2371,32.2766,6200.0
2005-10-14 13:50:00,40.83,40.84,40.8,40.82,6100.0,32.2608,32.2687,32.2371,32.2529,6100.0
2005-10-14 14:00:00,40.82,40.82,40.8,40.8,5800.0,32.2529,32.2529,32.2371,32.2371,5800.0
2005-10-14 14:10:00,40.77,40.77,40.74,40.74,2500.0,32.2134,32.2134,32.1897,32.1897,2500.0
2005-10-14 14:20:00,40.72,40.78,40.71,40.78,21600.0,32.1739,32.2213,32.166,32.2213,21600.0
2005-10-14 14:30:00,40.76,40.82,40.76,40.8,16700.0,32.2055,32.2529,32.2055,32.2371,16700.0
2005-10-14 14:40:00,40.77,40.84,40.77,40.83,21900.0,32.2134,32.2687,32.2134,32.2608,21900.0
2005-10-14 14:50:00,40.83,40.93,40.83,40.85,28000.0,32.2608,32.3398,32.2608,32.2766,28000.0
2005-10-14 15:00:00,40.86,40.86,40.74,40.76,43500.0,32.2845,32.2845,32.1897,32.2055,43500.0
2005-10-14 15:10:00,40.76,40.8,40.76,40.78,13300.0,32.2055,32.2371,32.2055,32.2213,13300.0
2005-10-14 15:20:00,40.77,40.85,40.76,40.81,19300.0,32.2134,32.2766,32.2055,32.245,19300.0
2005-10-14 15:30:00,40.82,40.89,40.8,40.86,36000.0,32.2529,32.3082,32.2371,32.2845,36000.0
2005-10-14 15:40:00,40.87,40.97,40.87,40.92,52800.0,32.2924,32.3714,32.2924,32.3319,52800.0
2005-10-14 15:50:00,40.89,40.98,40.88,40.98,62500.0,32.3082,32.3793,32.3003,32.3793,62500.0
2005-10-17 09:30:00,40.48,40.48,40.12,40.16,90900.0,31.9842,31.9842,31.6998,31.7314,90900.0
2005-10-17 09:40:00,40.16,40.27,40.16,40.22,56600.0,31.7314,31.8183,31.7314,31.7788,56600.0
2005-10-17 09:50:00,40.22,40.34,40.22,40.34,40500.0,31.7788,31.8736,31.7788,31.8736,40500.0
2005-10-17 10:00:00,40.34,40.42,40.33,40.41,85000.0,31.8736,31.9368,31.8657,31.9289,85000.0
2005-10-17 10:10:00,40.4,40.4,40.38,40.39,174900.0,31.921,31.921,31.9052,31.9131,174900.0
2005-10-17 10:20:00,40.4,40.41,40.38,40.38,21900.0,31.921,31.9289,31.9052,31.9052,21900.0
2005-10-17 10:30:00,40.38,40.43,40.36,40.42,93600.0,31.9052,31.9447,31.8894,31.9368,93600.0
2005-10-17 10:40:00,40.41,40.43,40.35,40.42,14600.0,31.9289,31.9447,31.8815,31.9368,14600.0
2005-10-17 10:50:00,40.42,40.42,40.37,40.4,31900.0,31.9368,31.9368,31.8973,31.921,31900.0
2005-10-17 11:00:00,40.4,40.44,40.4,40.4,56500.0,31.921,31.9526,31.921,31.921,56500.0
2005-10-17 11:10:00,40.43,40.43,40.39,40.4,5700.0,31.9447,31.9447,31.9131,31.921,5700.0
2005-10-17 11:20:00,40.4,40.4,40.31,40.31,23000.0,31.921,31.921,31.8499,31.8499,23000.0
2005-10-17 11:30:00,40.32,40.32,40.3,40.31,6200.0,31.8578,31.8578,31.842,31.8499,6200.0
2005-10-17 11:40:00,40.31,40.31,40.27,40.31,5400.0,31.8499,31.8499,31.8183,31.8499,5400.0
2005-10-17 11:50:00,40.32,40.39,40.32,40.39,3500.0,31.8578,31.9131,31.8578,31.9131,3500.0
2005-10-17 12:00:00,40.39,40.43,40.39,40.4,17600.0,31.9131,31.9447,31.9131,31.921,17600.0
2005-10-17 12:10:00,40.38,40.41,40.38,40.39,20800.0,31.9052,31.9289,31.9052,31.9131,20800.0
2005-10-17 12:20:00,40.39,40.4,40.39,40.4,3100.0,31.9131,31.921,31.9131,31.921,3100.0
2005-10-17 12:30:00,40.39,40.41,40.39,40.39,4400.0,31.9131,31.9289,31.9131,31.9131,4400.0
2005-10-17 12:40:00,40.38,40.39,40.35,40.35,36200.0,31.9052,31.9131,31.8815,31.8815,36200.0
2005-10-17 12:50:00,40.35,40.4,40.33,40.4,46400.0,31.8815,31.921,31.8657,31.921,46400.0
2005-10-17 13:00:00,40.39,40.39,40.36,40.37,4100.0,31.9131,31.9131,31.8894,31.8973,4100.0
2005-10-17 13:10:00,40.37,40.38,40.37,40.37,2400.0,31.8973,31.9052,31.8973,31.8973,2400.0
2005-10-17 13:20:00,40.37,40.4,40.37,40.38,4700.0,31.8973,31.921,31.8973,31.9052,4700.0
2005-10-17 13:30:00,40.38,40.39,40.37,40.37,12200.0,31.9052,31.9131,31.8973,31.8973,12200.0
2005-10-17 13:40:00,40.36,40.39,40.36,40.39,5600.0,31.8894,31.9131,31.8894,31.9131,5600.0
2005-10-17 13:50:00,40.39,40.4,40.37,40.39,27300.0,31.9131,31.921,31.8973,31.9131,27300.0
2005-10-17 14:00:00,40.39,40.39,40.36,40.36,26000.0,31.9131,31.9131,31.8894,31.8894,26000.0
2005-10-17 14:10:00,40.36,40.39,40.36,40.36,14600.0,31.8894,31.9131,31.8894,31.8894,14600.0
2005-10-17 14:20:00,40.36,40.39,40.3,40.32,28800.0,31.8894,31.9131,31.842,31.8578,28800.0
2005-10-17 14:30:00,40.32,40.33,40.28,40.3,18300.0,31.8578,31.8657,31.8262,31.842,18300.0
2005-10-17 14:40:00,40.3,40.32,40.28,40.29,14400.0,31.842,31.8578,31.8262,31.8341,14400.0
2005-10-17 14:50:00,40.29,40.33,40.28,40.3,48300.0,31.8341,31.8657,31.8262,31.842,48300.0
2005-10-17 15:00:00,40.29,40.33,40.28,40.28,12000.0,31.8341,31.8657,31.8262,31.8262,12000.0
2005-10-17 15:10:00,40.28,40.32,40.26,40.32,14700.0,31.8262,31.8578,31.8104,31.8578,14700.0
2005-10-17 15:20:00,40.32,40.37,40.31,40.36,17900.0,31.8578,31.8973,31.8499,31.8894,17900.0
2005-10-17 15:30:00,40.36,40.4,40.35,40.35,32500.0,31.8894,31.921,31.8815,31.8815,32500.0
2005-10-17 15:40:00,40.36,40.36,40.32,40.32,40600.0,31.8894,31.8894,31.8578,31.8578,40600.0
2005-10-17 15:50:00,40.32,40.32,40.25,40.26,72600.0,31.8578,31.8578,31.8025,31.8104,72600.0
2005-10-18 09:30:00,39.81,39.85,39.68,39.8,122400.0,31.4548,31.4864,31.3521,31.4469,122400.0
2005-10-18 09:40:00,39.78,39.78,39.54,39.55,207200.0,31.4311,31.4311,31.2415,31.2494,207200.0
2005-10-18 09:50:00,39.56,39.76,39.5,39.7,55600.0,31.2573,31.4153,31.2099,31.3679,55600.0
2005-10-18 10:00:00,39.71,39.78,39.65,39.77,129800.0,31.3758,31.4311,31.3284,31.4232,129800.0
2005-10-18 10:10:00,39.77,39.83,39.64,39.65,78400.0,31.4232,31.4706,31.3205,31.3284,78400.0
2005-10-18 10:20:00,39.65,39.74,39.64,39.68,80300.0,31.3284,31.3995,31.3205,31.3521,80300.0
2005-10-18 10:30:00,39.67,39.73,39.65,39.67,58900.0,31.3442,31.3916,31.3284,31.3442,58900.0
2005-10-18 10:40:00,39.66,39.72,39.64,39.71,103000.0,31.3363,31.3837,31.3205,31.3758,103000.0
2005-10-18 10:50:00,39.7,39.73,39.7,39.7,35500.0,31.3679,31.3916,31.3679,31.3679,35500.0
2005-10-18 11:00:00,39.7,39.73,39.63,39.73,243600.0,31.3679,31.3916,31.3126,31.3916,243600.0
2005-10-18 11:10:00,39.74,39.82,39.74,39.75,66500.0,31.3995,31.4627,31.3995,31.4074,66500.0
2005-10-18 11:20:00,39.75,39.83,39.75,39.82,71000.0,31.4074,31.4706,31.4074,31.4627,71000.0
2005-10-18 11:30:00,39.83,39.85,39.81,39.84,40700.0,31.4706,31.4864,31.4548,31.4785,40700.0
2005-10-18 11:40:00,39.83,39.84,39.78,39.82,61500.0,31.4706,31.4785,31.4311,31.4627,61500.0
2005-10-18 11:50:00,39.83,39.88,39.82,39.87,66900.0,31.4706,31.5101,31.4627,31.5022,66900.0
2005-10-18 12:00:00,39.86,39.91,39.83,39.86,71600.0,31.4943,31.5339,31.4706,31.4943,71600.0
2005-10-18 12:10:00,39.86,39.87,39.78,39.84,58200.0,31.4943,31.5022,31.4311,31.4785,58200.0
2005-10-18 12:20:00,39.84,39.85,39.73,39.77,59200.0,31.4785,31.4864,31.3916,31.4232,59200.0
2005-10-18 12:30:00,39.75,39.75,39.67,39.72,52900.0,31.4074,31.4074,31.3442,31.3837,52900.0
2005-10-18 12:40:00,39.7,39.75,39.69,39.74,24300.0,31.3679,31.4074,31.36,31.3995,24300.0
2005-10-18 12:50:00,39.72,39.73,39.71,39.73,9600.0,31.3837,31.3916,31.3758,31.3916,9600.0
2005-10-18 13:00:00,39.73,39.74,39.72,39.74,50100.0,31.3916,31.3995,31.3837,31.3995,50100.0
2005-10-18 13:10:00,39.75,39.84,39.75,39.78,24400.0,31.4074,31.4785,31.4074,31.4311,24400.0
2005-10-18 13:20:00,39.8,39.83,39.77,39.82,94000.0,31.4469,31.4706,31.4232,31.4627,94000.0
2005-10-18 13:30:00,39.82,39.82,39.76,39.77,92800.0,31.4627,31.4627,31.4153,31.4232,92800.0
2005-10-18 13:40:00,39.78,39.8,39.72,39.74,37000.0,31.4311,31.4469,31.3837,31.3995,37000.0
2005-10-18 13:50:00,39.73,39.8,39.73,39.79,23100.0,31.3916,31.4469,31.3916,31.439,23100.0
2005-10-18 14:00:00,39.79,39.82,39.77,39.81,228100.0,31.439,31.4627,31.4232,31.4548,228100.0
2005-10-18 14:10:00,39.8,39.82,39.78,39.81,62900.0,31.4469,31.4627,31.4311,31.4548,62900.0
2005-10-18 14:20:00,39.81,39.82,39.75,39.75,51500.0,31.4548,31.4627,31.4074,31.4074,51500.0
2005-10-18 14:30:00,39.75,39.79,39.75,39.79,39400.0,31.4074,31.439,31.4074,31.439,39400.0
2005-10-18 14:40:00,39.79,39.8,39.69,39.7,50500.0,31.439,31.4469,31.36,31.3679,50500.0
2005-10-18 14:50:00,39.7,39.73,39.6,39.61,91700.0,31.3679,31.3916,31.2889,31.2968,91700.0
2005-10-18 15:00:00,39.61,39.61,39.44,39.44,105300.0,31.2968,31.2968,31.1625,31.1625,105300.0
2005-10-18 15:10:00,39.43,39.43,39.25,39.25,264800.0,31.1546,31.1546,31.0124,31.0124,264800.0
2005-10-18 15:20:00,39.25,39.41,39.24,39.4,323300.0,31.0124,31.1388,31.0045,31.1309,323300.0
2005-10-18 15:30:00,39.39,39.4,39.32,39.33,101300.0,31.123,31.1309,31.0677,31.0756,101300.0
2005-10-18 15:40:00,39.33,39.34,39.2,39.24,109700.0,31.0756,31.0835,30.9729,31.0045,109700.0
2005-10-18 15:50:00,39.24,39.36,39.24,39.35,253400.0,31.0045,31.0993,31.0045,31.0914,253400.0
2005-10-19 09:30:00,38.79,39.0,38.65,38.71,247900.0,30.6489,30.8148,30.5383,30.5857,247900.0
2005-10-19 09:40:00,38.71,38.73,38.6,38.68,167200.0,30.5857,30.6015,30.4988,30.562,167200.0
2005-10-19 09:50:00,38.68,38.71,38.59,38.68,44100.0,30.562,30.5857,30.4909,30.562,44100.0
2005-10-19 10:00:00,38.67,39.03,38.67,39.02,126600.0,30.5541,30.8385,30.5541,30.8306,126600.0
2005-10-19 10:10:00,39.04,39.13,38.93,38.95,218300.0,30.8464,30.9176,30.7595,30.7753,218300.0
2005-10-19 10:20:00,38.97,39.13,38.97,39.09,77600.0,30.7911,30.9176,30.7911,30.886,77600.0
2005-10-19 10:30:00,39.09,39.34,39.09,39.32,80400.0,30.886,31.0835,30.886,31.0677,80400.0
2005-10-19 10:40:00,39.32,39.41,39.23,39.3,303700.0,31.0677,31.1388,30.9966,31.0519,303700.0
2005-10-19 10:50:00,39.31,39.31,39.17,39.18,32100.0,31.0598,31.0598,30.9492,30.9571,32100.0
2005-10-19 11:00:00,39.19,39.34,39.19,39.34,52700.0,30.965,31.0835,30.965,31.0835,52700.0
2005-10-19 11:10:00,39.33,39.51,39.32,39.51,139100.0,31.0756,31.2178,31.0677,31.2178,139100.0
2005-10-19 11:20:00,39.43,39.49,39.4,39.44,45100.0,31.1546,31.202,31.1309,31.1625,45100.0
2005-10-19 11:30:00,39.43,39.46,39.3,39.3,44300.0,31.1546,31.1783,31.0519,31.0519,44300.0
2005-10-19 11:40:00,39.3,39.35,39.18,39.19,27900.0,31.0519,31.0914,30.9571,30.965,27900.0
2005-10-19 11:50:00,39.19,39.38,39.19,39.35,34900.0,30.965,31.1151,30.965,31.0914,34900.0
2005-10-19 12:00:00,39.35,39.39,39.28,39.35,53900.0,31.0914,31.123,31.0361,31.0914,53900.0
2005-10-19 12:10:00,39.34,39.35,39.27,39.3,21600.0,31.0835,31.0914,31.0282,31.0519,21600.0
2005-10-19 12:20:00,39.3,39.55,39.28,39.55,26600.0,31.0519,31.2494,31.0361,31.2494,26600.0
2005-10-19 12:30:00,39.51,39.66,39.29,39.62,140500.0,31.2178,31.3363,31.044,31.3047,140500.0
2005-10-19 12:40:00,39.61,39.66,39.55,39.55,21300.0,31.2968,31.3363,31.2494,31.2494,21300.0
2005-10-19 12:50:00,39.55,39.61,39.52,39.52,20700.0,31.2494,31.2968,31.2257,31.2257,20700.0
2005-10-19 13:00:00,39.52,39.52,39.4,39.47,33100.0,31.2257,31.2257,31.1309,31.1862,33100.0
2005-10-19 13:10:00,39.45,39.6,39.44,39.6,59400.0,31.1704,31.2889,31.1625,31.2889,59400.0
2005-10-19 13:20:00,39.59,39.68,39.54,39.67,21200.0,31.281,31.3521,31.2415,31.3442,21200.0
2005-10-19 13:30:00,39.66,39.72,39.61,39.72,17900.0,31.3363,31.3837,31.2968,31.3837,17900.0
2005-10-19 13:40:00,39.72,39.73,39.61,39.69,57400.0,31.3837,31.3916,31.2968,31.36,57400.0
2005-10-19 13:50:00,39.68,39.72,39.62,39.62,39000.0,31.3521,31.3837,31.3047,31.3047,39000.0
2005-10-19 14:00:00,39.63,39.72,39.57,39.72,21900.0,31.3126,31.3837,31.2652,31.3837,21900.0
2005-10-19 14:10:00,39.71,39.73,39.67,39.73,11000.0,31.3758,31.3916,31.3442,31.3916,11000.0
2005-10-19 14:20:00,39.74,39.87,39.71,39.78,34600.0,31.3995,31.5022,31.3758,31.4311,34600.0
2005-10-19 14:30:00,39.78,39.81,39.7,39.81,40700.0,31.4311,31.4548,31.3679,31.4548,40700.0
2005-10-19 14:40:00,39.81,39.93,39.81,39.92,41400.0,31.4548,31.5497,31.4548,31.5418,41400.0
2005-10-19 14:50:00,39.92,40.07,39.89,40.06,27700.0,31.5418,31.6603,31.5181,31.6524,27700.0
2005-10-19 15:00:00,40.05,40.07,40.01,40.06,39000.0,31.6445,31.6603,31.6129,31.6524,39000.0
2005-10-19 15:10:00,40.06,40.1,39.95,40.02,36200.0,31.6524,31.684,31.5655,31.6208,36200.0
2005-10-19 15:20:00,40.02,40.04,39.92,39.93,50400.0,31.6208,31.6366,31.5418,31.5497,50400.0
2005-10-19 15:30:00,39.98,40.06,39.9,40.06,36000.0,31.5892,31.6524,31.526,31.6524,36000.0
2005-10-19 15:40:00,40.05,40.19,40.05,40.12,48500.0,31.6445,31.7551,31.6445,31.6998,48500.0
2005-10-19 15:50:00,40.13,40.16,40.03,40.06,28600.0,31.7077,31.7314,31.6287,31.6524,28600.0
2005-10-20 09:30:00,39.83,39.87,39.61,39.87,106000.0,31.4706,31.5022,31.2968,31.5022,106000.0
2005-10-20 09:40:00,39.87,40.13,39.87,40.13,35700.0,31.5022,31.7077,31.5022,31.7077,35700.0
2005-10-20 09:50:00,40.13,40.24,40.08,40.2,91400.0,31.7077,31.7946,31.6682,31.763,91400.0
2005-10-20 10:00:00,40.19,40.19,40.1,40.1,20100.0,31.7551,31.7551,31.684,31.684,20100.0
2005-10-20 10:10:00,40.09,40.18,40.09,40.13,48500.0,31.6761,31.7472,31.6761,31.7077,48500.0
2005-10-20 10:20:00,40.13,40.14,40.0,40.02,19600.0,31.7077,31.7156,31.605,31.6208,19600.0
2005-10-20 10:30:00,40.03,40.11,39.97,40.09,90100.0,31.6287,31.6919,31.5813,31.6761,90100.0
2005-10-20 10:40:00,40.09,40.12,40.08,40.11,59200.0,31.6761,31.6998,31.6682,31.6919,59200.0
2005-10-20 10:50:00,40.11,40.15,40.06,40.08,19500.0,31.6919,31.7235,31.6524,31.6682,19500.0
2005-10-20 11:00:00,40.07,40.08,40.0,40.08,26400.0,31.6603,31.6682,31.605,31.6682,26400.0
2005-10-20 11:10:00,40.09,40.11,39.99,40.04,17200.0,31.6761,31.6919,31.5971,31.6366,17200.0
2005-10-20 11:20:00,40.04,40.1,40.04,40.09,14100.0,31.6366,31.684,31.6366,31.6761,14100.0
2005-10-20 11:30:00,40.09,40.1,40.07,40.09,75400.0,31.6761,31.684,31.6603,31.6761,75400.0
2005-10-20 11:40:00,40.08,40.1,40.08,40.1,39300.0,31.6682,31.684,31.6682,31.684,39300.0
2005-10-20 11:50:00,40.1,40.13,40.03,40.12,34300.0,31.684,31.7077,31.6287,31.6998,34300.0
2005-10-20 12:00:00,40.12,40.14,40.01,40.08,29400.0,31.6998,31.7156,31.6129,31.6682,29400.0
2005-10-20 12:10:00,40.07,40.15,40.07,40.13,9100.0,31.6603,31.7235,31.6603,31.7077,9100.0
2005-10-20 12:20:00,40.14,40.24,40.12,40.2,19800.0,31.7156,31.7946,31.6998,31.763,19800.0
2005-10-20 12:30:00,40.2,40.21,40.11,40.11,15700.0,31.763,31.7709,31.6919,31.6919,15700.0
2005-10-20 12:40:00,40.12,40.12,40.11,40.12,11300.0,31.6998,31.6998,31.6919,31.6998,11300.0
2005-10-20 12:50:00,40.11,40.12,40.07,40.1,60600.0,31.6919,31.6998,31.6603,31.684,60600.0
2005-10-20 13:00:00,40.09,40.15,40.05,40.08,59300.0,31.6761,31.7235,31.6445,31.6682,59300.0
2005-10-20 13:10:00,40.08,40.1,40.02,40.08,118700.0,31.6682,31.684,31.6208,31.6682,118700.0
2005-10-20 13:20:00,40.1,40.13,40.07,40.09,12700.0,31.684,31.7077,31.6603,31.6761,12700.0
2005-10-20 13:30:00,40.08,40.08,40.04,40.05,17500.0,31.6682,31.6682,31.6366,31.6445,17500.0
2005-10-20 13:40:00,40.03,40.03,39.95,39.99,10800.0,31.6287,31.6287,31.5655,31.5971,10800.0
2005-10-20 13:50:00,39.99,40.0,39.99,40.0,30200.0,31.5971,31.605,31.5971,31.605,30200.0
2005-10-20 14:00:00,39.99,40.02,39.99,40.0,8500.0,31.5971,31.6208,31.5971,31.605,8500.0
2005-10-20 14:10:00,40.02,40.02,39.95,39.95,51100.0,31.6208,31.6208,31.5655,31.5655,51100.0
2005-10-20 14:20:00,39.96,39.96,39.86,39.91,17500.0,31.5734,31.5734,31.4943,31.5339,17500.0
2005-10-20 14:30:00,39.91,40.0,39.88,39.92,43300.0,31.5339,31.605,31.5101,31.5418,43300.0
2005-10-20 14:40:00,39.92,39.99,39.91,39.91,56000.0,31.5418,31.5971,31.5339,31.5339,56000.0
2005-10-20 14:50:00,39.91,39.92,39.86,39.86,23000.0,31.5339,31.5418,31.4943,31.4943,23000.0
2005-10-20 15:00:00,39.86,39.87,39.83,39.83,20000.0,31.4943,31.5022,31.4706,31.4706,20000.0
2005-10-20 15:10:00,39.83,39.84,39.65,39.65,25000.0,31.4706,31.4785,31.3284,31.3284,25000.0
2005-10-20 15:20:00,39.65,39.9,39.47,39.47,110400.0,31.3284,31.526,31.1862,31.1862,110400.0
2005-10-20 15:30:00,39.48,39.75,39.44,39.6,80200.0,31.1941,31.4074,31.1625,31.2889,80200.0
2005-10-20 15:40:00,39.57,39.57,39.47,39.52,74000.0,31.2652,31.2652,31.1862,31.2257,74000.0
2005-10-20 15:50:00,39.52,39.85,39.52,39.8,224700.0,31.2257,31.4864,31.2257,31.4469,224700.0
2005-10-21 09:30:00,39.81,39.93,39.75,39.79,104700.0,31.4548,31.5497,31.4074,31.439,104700.0
2005-10-21 09:40:00,39.81,39.86,39.54,39.54,56100.0,31.4548,31.4943,31.2415,31.2415,56100.0
2005-10-21 09:50:00,39.53,39.69,39.45,39.68,36600.0,31.2336,31.36,31.1704,31.3521,36600.0
2005-10-21 10:00:00,39.68,39.84,39.67,39.83,64700.0,31.3521,31.4785,31.3442,31.4706,64700.0
2005-10-21 10:10:00,39.81,40.25,39.78,40.2,45700.0,31.4548,31.8025,31.4311,31.763,45700.0
2005-10-21 10:20:00,40.21,40.21,40.01,40.03,107600.0,31.7709,31.7709,31.6129,31.6287,107600.0
2005-10-21 10:30:00,40.04,40.09,40.03,40.09,33800.0,31.6366,31.6761,31.6287,31.6761,33800.0
2005-10-21 10:40:00,40.09,40.09,39.99,40.04,76900.0,31.6761,31.6761,31.5971,31.6366,76900.0
2005-10-21 10:50:00,40.04,40.05,40.01,40.02,30500.0,31.6366,31.6445,31.6129,31.6208,30500.0
2005-10-21 11:00:00,40.02,40.06,40.02,40.06,9300.0,31.6208,31.6524,31.6208,31.6524,9300.0
2005-10-21 11:10:00,40.07,40.1,40.03,40.03,15700.0,31.6603,31.684,31.6287,31.6287,15700.0
2005-10-21 11:20:00,40.01,40.09,40.01,40.06,21200.0,31.6129,31.6761,31.6129,31.6524,21200.0
2005-10-21 11:30:00,40.07,40.08,40.02,40.02,20300.0,31.6603,31.6682,31.6208,31.6208,20300.0
2005-10-21 11:40:00,40.02,40.03,39.9,40.01,28100.0,31.6208,31.6287,31.526,31.6129,28100.0
2005-10-21 11:50:00,40.0,40.01,39.9,39.98,50200.0,31.605,31.6129,31.526,31.5892,50200.0
2005-10-21 12:00:00,39.98,40.01,39.9,39.95,35700.0,31.5892,31.6129,31.526,31.5655,35700.0
2005-10-21 12:10:00,39.96,39.96,39.91,39.95,12100.0,31.5734,31.5734,31.5339,31.5655,12100.0
2005-10-21 12:20:00,39.95,39.95,39.86,39.86,35800.0,31.5655,31.5655,31.4943,31.4943,35800.0
2005-10-21 12:30:00,39.87,39.89,39.84,39.86,23400.0,31.5022,31.5181,31.4785,31.4943,23400.0
2005-10-21 12:40:00,39.86,39.89,39.82,39.87,11800.0,31.4943,31.5181,31.4627,31.5022,11800.0
2005-10-21 12:50:00,39.89,39.96,39.88,39.95,16400.0,31.5181,31.5734,31.5101,31.5655,16400.0
2005-10-21 13:00:00,39.96,39.96,39.85,39.86,18200.0,31.5734,31.5734,31.4864,31.4943,18200.0
2005-10-21 13:10:00,39.89,39.89,39.86,39.87,14300.0,31.5181,31.5181,31.4943,31.5022,14300.0
2005-10-21 13:20:00,39.87,39.93,39.85,39.85,26500.0,31.5022,31.5497,31.4864,31.4864,26500.0
2005-10-21 13:30:00,39.85,40.0,39.85,39.89,81100.0,31.4864,31.605,31.4864,31.5181,81100.0
2005-10-21 13:40:00,39.9,40.0,39.9,39.99,17800.0,31.526,31.605,31.526,31.5971,17800.0
2005-10-21 13:50:00,40.0,40.1,39.99,40.1,97100.0,31.605,31.684,31.5971,31.684,97100.0
2005-10-21 14:00:00,40.1,40.17,40.08,40.13,104600.0,31.684,31.7393,31.6682,31.7077,104600.0
2005-10-21 14:10:00,40.13,40.16,40.04,40.11,49200.0,31.7077,31.7314,31.6366,31.6919,49200.0
2005-10-21 14:20:00,40.15,40.2,40.1,40.1,29600.0,31.7235,31.763,31.684,31.684,29600.0
2005-10-21 14:30:00,40.1,40.11,39.98,39.98,51500.0,31.684,31.6919,31.5892,31.5892,51500.0
2005-10-21 14:40:00,39.98,40.02,39.98,39.99,38800.0,31.5892,31.6208,31.5892,31.5971,38800.0
2005-10-21 14:50:00,39.99,40.01,39.99,39.99,26400.0,31.5971,31.6129,31.5971,31.5971,26400.0
2005-10-21 15:00:00,39.99,40.01,39.96,39.97,26900.0,31.5971,31.6129,31.5734,31.5813,26900.0
2005-10-21 15:10:00,39.98,39.99,39.94,39.95,31100.0,31.5892,31.5971,31.5576,31.5655,31100.0
2005-10-21 15:20:00,39.95,40.0,39.94,40.0,67800.0,31.5655,31.605,31.5576,31.605,67800.0
2005-10-21 15:30:00,39.99,40.0,39.9,39.92,37100.0,31.5971,31.605,31.526,31.5418,37100.0
2005-10-21 15:40:00,39.93,39.93,39.85,39.86,132000.0,31.5497,31.5497,31.4864,31.4943,132000.0
2005-10-21 15:50:00,39.87,39.88,39.66,39.67,148900.0,31.5022,31.5101,31.3363,31.3442,148900.0
2005-10-24 09:30:00,40.2,40.4,40.2,40.28,212200.0,31.763,31.921,31.763,31.8262,212200.0
2005-10-24 09:40:00,40.26,40.6,40.2,40.58,83800.0,31.8104,32.079,31.763,32.0632,83800.0
2005-10-24 09:50:00,40.58,40.66,40.5,40.56,106900.0,32.0632,32.1264,32.0,32.0474,106900.0
2005-10-24 10:00:00,40.56,40.75,40.56,40.64,59200.0,32.0474,32.1976,32.0474,32.1106,59200.0
2005-10-24 10:10:00,40.65,40.75,40.65,40.68,82400.0,32.1185,32.1976,32.1185,32.1422,82400.0
2005-10-24 10:20:00,40.69,40.74,40.65,40.7,52100.0,32.1501,32.1897,32.1185,32.1581,52100.0
2005-10-24 10:30:00,40.68,40.77,40.65,40.77,170100.0,32.1422,32.2134,32.1185,32.2134,170100.0
2005-10-24 10:40:00,40.77,40.94,40.77,40.82,318700.0,32.2134,32.3477,32.2134,32.2529,318700.0
2005-10-24 10:50:00,40.81,40.96,40.74,40.92,86600.0,32.245,32.3635,32.1897,32.3319,86600.0
2005-10-24 11:00:00,40.95,40.98,40.81,40.92,102200.0,32.3556,32.3793,32.245,32.3319,102200.0
2005-10-24 11:10:00,40.92,40.94,40.79,40.87,119700.0,32.3319,32.3477,32.2292,32.2924,119700.0
2005-10-24 11:20:00,40.86,40.94,40.84,40.9,87300.0,32.2845,32.3477,32.2687,32.3161,87300.0
2005-10-24 11:30:00,40.9,40.93,40.86,40.91,150800.0,32.3161,32.3398,32.2845,32.324,150800.0
2005-10-24 11:40:00,40.91,40.99,40.89,40.96,121400.0,32.324,32.3872,32.3082,32.3635,121400.0
2005-10-24 11:50:00,40.95,41.05,40.95,40.97,44100.0,32.3556,32.4346,32.3556,32.3714,44100.0
2005-10-24 12:00:00,40.98,41.0,40.95,41.0,84100.0,32.3793,32.3951,32.3556,32.3951,84100.0
2005-10-24 12:10:00,41.0,41.09,40.9,40.95,84100.0,32.3951,32.4662,32.3161,32.3556,84100.0
2005-10-24 12:20:00,40.95,41.02,40.91,41.01,69100.0,32.3556,32.4109,32.324,32.403,69100.0
2005-10-24 12:30:00,41.01,41.01,40.93,40.93,38800.0,32.403,32.403,32.3398,32.3398,38800.0
2005-10-24 12:40:00,40.93,40.93,40.85,40.91,89000.0,32.3398,32.3398,32.2766,32.324,89000.0
2005-10-24 12:50:00,40.91,40.95,40.89,40.91,59000.0,32.324,32.3556,32.3082,32.324,59000.0
2005-10-24 13:00:00,40.9,40.91,40.9,40.9,36100.0,32.3161,32.324,32.3161,32.3161,36100.0
2005-10-24 13:10:00,40.91,40.91,40.8,40.81,35600.0,32.324,32.324,32.2371,32.245,35600.0
2005-10-24 13:20:00,40.81,40.89,40.76,40.84,33000.0,32.245,32.3082,32.2055,32.2687,33000.0
2005-10-24 13:30:00,40.84,40.93,40.82,40.92,37600.0,32.2687,32.3398,32.2529,32.3319,37600.0
2005-10-24 13:40:00,40.9,40.95,40.9,40.9,37500.0,32.3161,32.3556,32.3161,32.3161,37500.0
2005-10-24 13:50:00,40.9,41.06,40.88,41.06,57500.0,32.3161,32.4425,32.3003,32.4425,57500.0
2005-10-24 14:00:00,41.03,41.09,40.86,40.86,72700.0,32.4188,32.4662,32.2845,32.2845,72700.0
2005-10-24 14:10:00,40.86,40.87,40.82,40.85,19600.0,32.2845,32.2924,32.2529,32.2766,19600.0
2005-10-24 14:20:00,40.86,40.88,40.76,40.86,83300.0,32.2845,32.3003,32.2055,32.2845,83300.0
2005-10-24 14:30:00,40.86,40.89,40.81,40.86,57200.0,32.2845,32.3082,32.245,32.2845,57200.0
2005-10-24 14:40:00,40.85,40.88,40.81,40.81,16000.0,32.2766,32.3003,32.245,32.245,16000.0
2005-10-24 14:50:00,40.82,40.87,40.81,40.83,25100.0,32.2529,32.2924,32.245,32.2608,25100.0
2005-10-24 15:00:00,40.83,40.85,40.76,40.8,73500.0,32.2608,32.2766,32.2055,32.2371,73500.0
2005-10-24 15:10:00,40.79,40.87,40.74,40.86,91000.0,32.2292,32.2924,32.1897,32.2845,91000.0
2005-10-24 15:20:00,40.86,40.96,40.86,40.9,78000.0,32.2845,32.3635,32.2845,32.3161,78000.0
2005-10-24 15:30:00,40.9,40.92,40.82,40.89,55800.0,32.3161,32.3319,32.2529,32.3082,55800.0
2005-10-24 15:40:00,40.88,40.88,40.79,40.79,51500.0,32.3003,32.3003,32.2292,32.2292,51500.0
2005-10-24 15:50:00,40.79,40.84,40.7,40.77,154300.0,32.2292,32.2687,32.1581,32.2134,154300.0
2005-10-25 09:30:00,40.49,40.49,40.17,40.38,45800.0,31.9921,31.9921,31.7393,31.9052,45800.0
2005-10-25 09:40:00,40.39,40.66,40.38,40.59,31800.0,31.9131,32.1264,31.9052,32.0711,31800.0
2005-10-25 09:50:00,40.61,40.76,40.54,40.73,23800.0,32.0869,32.2055,32.0316,32.1818,23800.0
2005-10-25 10:00:00,40.74,40.76,40.51,40.57,31100.0,32.1897,32.2055,32.0079,32.0553,31100.0
2005-10-25 10:10:00,40.57,40.57,40.5,40.56,24600.0,32.0553,32.0553,32.0,32.0474,24600.0
2005-10-25 10:20:00,40.53,40.73,40.53,40.73,16400.0,32.0237,32.1818,32.0237,32.1818,16400.0
2005-10-25 10:30:00,40.77,40.9,40.76,40.85,80400.0,32.2134,32.3161,32.2055,32.2766,80400.0
2005-10-25 10:40:00,40.84,40.98,40.84,40.89,44900.0,32.2687,32.3793,32.2687,32.3082,44900.0
2005-10-25 10:50:00,40.93,40.94,40.89,40.89,19200.0,32.3398,32.3477,32.3082,32.3082,19200.0
2005-10-25 11:00:00,40.89,40.9,40.87,40.9,58300.0,32.3082,32.3161,32.2924,32.3161,58300.0
2005-10-25 11:10:00,40.9,40.92,40.87,40.87,7200.0,32.3161,32.3319,32.2924,32.2924,7200.0
2005-10-25 11:20:00,40.87,40.95,40.87,40.93,35000.0,32.2924,32.3556,32.2924,32.3398,35000.0
2005-10-25 11:30:00,40.92,40.97,40.92,40.92,12900.0,32.3319,32.3714,32.3319,32.3319,12900.0
2005-10-25 11:40:00,40.92,40.94,40.92,40.94,18200.0,32.3319,32.3477,32.3319,32.3477,18200.0
2005-10-25 11:50:00,40.94,40.97,40.94,40.95,19300.0,32.3477,32.3714,32.3477,32.3556,19300.0
2005-10-25 12:00:00,40.97,41.08,40.95,41.04,49400.0,32.3714,32.4583,32.3556,32.4267,49400.0
2005-10-25 12:10:00,41.04,41.04,40.99,41.0,10200.0,32.4267,32.4267,32.3872,32.3951,10200.0
2005-10-25 12:20:00,40.99,41.01,40.98,40.99,4900.0,32.3872,32.403,32.3793,32.3872,4900.0
2005-10-25 12:30:00,40.99,40.99,40.96,40.96,11000.0,32.3872,32.3872,32.3635,32.3635,11000.0
2005-10-25 12:40:00,40.97,40.97,40.93,40.95,14000.0,32.3714,32.3714,32.3398,32.3556,14000.0
2005-10-25 12:50:00,40.96,40.96,40.9,40.91,29800.0,32.3635,32.3635,32.3161,32.324,29800.0
2005-10-25 13:00:00,40.9,40.93,40.9,40.91,16800.0,32.3161,32.3398,32.3161,32.324,16800.0
2005-10-25 13:10:00,40.91,40.95,40.86,40.86,23500.0,32.324,32.3556,32.2845,32.2845,23500.0
2005-10-25 13:20:00,40.86,40.86,40.83,40.83,50800.0,32.2845,32.2845,32.2608,32.2608,50800.0
2005-10-25 13:30:00,40.83,40.83,40.75,40.75,17900.0,32.2608,32.2608,32.1976,32.1976,17900.0
2005-10-25 13:40:00,40.75,40.84,40.74,40.84,7800.0,32.1976,32.2687,32.1897,32.2687,7800.0
2005-10-25 13:50:00,40.85,40.95,40.84,40.88,9900.0,32.2766,32.3556,32.2687,32.3003,9900.0
2005-10-25 14:00:00,40.88,40.91,40.87,40.87,14800.0,32.3003,32.324,32.2924,32.2924,14800.0
2005-10-25 14:10:00,40.86,40.99,40.86,40.98,13100.0,32.2845,32.3872,32.2845,32.3793,13100.0
2005-10-25 14:20:00,40.98,40.98,40.88,40.89,10100.0,32.3793,32.3793,32.3003,32.3082,10100.0
2005-10-25 14:30:00,40.87,40.94,40.87,40.93,10800.0,32.2924,32.3477,32.2924,32.3398,10800.0
2005-10-25 14:40:00,40.93,41.0,40.92,40.96,28100.0,32.3398,32.3951,32.3319,32.3635,28100.0
2005-10-25 14:50:00,40.96,40.97,40.9,40.9,28200.0,32.3635,32.3714,32.3161,32.3161,28200.0
2005-10-25 15:00:00,40.89,40.89,40.83,40.85,33200.0,32.3082,32.3082,32.2608,32.2766,33200.0
2005-10-25 15:10:00,40.85,40.93,40.85,40.9,15300.0,32.2766,32.3398,32.2766,32.3161,15300.0
2005-10-25 15:20:00,40.91,40.91,40.88,40.91,27000.0,32.324,32.324,32.3003,32.324,27000.0
2005-10-25 15:30:00,40.9,40.92,40.9,40.92,32400.0,32.3161,32.3319,32.3161,32.3319,32400.0
2005-10-25 15:40:00,40.92,41.01,40.85,40.99,85300.0,32.3319,32.403,32.2766,32.3872,85300.0
2005-10-25 15:50:00,40.98,40.99,40.89,40.92,59200.0,32.3793,32.3872,32.3082,32.3319,59200.0
2005-10-26 09:30:00,40.67,40.85,40.3,40.82,123400.0,32.1343,32.2766,31.842,32.2529,123400.0
2005-10-26 09:40:00,40.81,40.86,40.27,40.31,113500.0,32.245,32.2845,31.8183,31.8499,113500.0
2005-10-26 09:50:00,40.3,40.34,40.1,40.27,61000.0,31.842,31.8736,31.684,31.8183,61000.0
2005-10-26 10:00:00,40.28,40.34,40.1,40.24,30000.0,31.8262,31.8736,31.684,31.7946,30000.0
2005-10-26 10:10:00,40.25,40.45,40.23,40.25,62400.0,31.8025,31.9605,31.7867,31.8025,62400.0
2005-10-26 10:20:00,40.25,40.4,40.25,40.39,30500.0,31.8025,31.921,31.8025,31.9131,30500.0
2005-10-26 10:30:00,40.38,40.77,40.36,40.77,44800.0,31.9052,32.2134,31.8894,32.2134,44800.0
2005-10-26 10:40:00,40.77,40.8,40.59,40.73,101700.0,32.2134,32.2371,32.0711,32.1818,101700.0
2005-10-26 10:50:00,40.73,40.84,40.67,40.7,86200.0,32.1818,32.2687,32.1343,32.1581,86200.0
2005-10-26 11:00:00,40.75,41.06,40.67,40.67,35700.0,32.1976,32.4425,32.1343,32.1343,35700.0
2005-10-26 11:10:00,40.67,40.74,40.67,40.7,81700.0,32.1343,32.1897,32.1343,32.1581,81700.0
2005-10-26 11:20:00,40.7,40.93,40.7,40.82,45100.0,32.1581,32.3398,32.1581,32.2529,45100.0
2005-10-26 11:30:00,40.82,40.92,40.81,40.92,38100.0,32.2529,32.3319,32.245,32.3319,38100.0
2005-10-26 11:40:00,40.93,41.06,40.9,41.03,52000.0,32.3398,32.4425,32.3161,32.4188,52000.0
2005-10-26 11:50:00,41.03,41.13,41.0,41.08,37700.0,32.4188,32.4978,32.3951,32.4583,37700.0
2005-10-26 12:00:00,41.09,41.12,41.0,41.0,28600.0,32.4662,32.4899,32.3951,32.3951,28600.0
2005-10-26 12:10:00,41.0,41.04,41.0,41.01,34600.0,32.3951,32.4267,32.3951,32.403,34600.0
2005-10-26 12:20:00,41.02,41.05,41.01,41.02,5000.0,32.4109,32.4346,32.403,32.4109,5000.0
2005-10-26 12:30:00,41.02,41.08,41.02,41.07,7000.0,32.4109,32.4583,32.4109,32.4504,7000.0
2005-10-26 12:40:00,41.09,41.29,41.07,41.2,64200.0,32.4662,32.6242,32.4504,32.5531,64200.0
2005-10-26 12:50:00,41.2,41.3,41.15,41.27,19600.0,32.5531,32.6321,32.5136,32.6084,19600.0
2005-10-26 13:00:00,41.26,41.26,41.06,41.06,13100.0,32.6005,32.6005,32.4425,32.4425,13100.0
2005-10-26 13:10:00,41.1,41.15,41.05,41.1,22400.0,32.4741,32.5136,32.4346,32.4741,22400.0
2005-10-26 13:20:00,41.09,41.16,41.09,41.13,5300.0,32.4662,32.5215,32.4662,32.4978,5300.0
2005-10-26 13:30:00,41.16,41.34,41.16,41.27,43300.0,32.5215,32.6637,32.5215,32.6084,43300.0
2005-10-26 13:40:00,41.21,41.3,41.16,41.25,15300.0,32.561,32.6321,32.5215,32.5926,15300.0
2005-10-26 13:50:00,41.25,41.3,41.09,41.23,107600.0,32.5926,32.6321,32.4662,32.5768,107600.0
2005-10-26 14:00:00,41.22,41.25,41.16,41.16,42700.0,32.5689,32.5926,32.5215,32.5215,42700.0
2005-10-26 14:10:00,41.15,41.21,41.09,41.12,16000.0,32.5136,32.561,32.4662,32.4899,16000.0
2005-10-26 14:20:00,41.12,41.27,41.12,41.27,24100.0,32.4899,32.6084,32.4899,32.6084,24100.0
2005-10-26 14:30:00,41.27,41.3,41.25,41.3,29200.0,32.6084,32.6321,32.5926,32.6321,29200.0
2005-10-26 14:40:00,41.3,41.3,41.19,41.25,24600.0,32.6321,32.6321,32.5452,32.5926,24600.0
2005-10-26 14:50:00,41.25,41.39,41.25,41.39,54200.0,32.5926,32.7032,32.5926,32.7032,54200.0
2005-10-26 15:00:00,41.4,41.5,41.36,41.38,97900.0,32.7111,32.7902,32.6795,32.6953,97900.0
2005-10-26 15:10:00,41.38,41.38,41.34,41.36,26700.0,32.6953,32.6953,32.6637,32.6795,26700.0
2005-10-26 15:20:00,41.36,41.45,41.33,41.35,72500.0,32.6795,32.7506,32.6558,32.6716,72500.0
2005-10-26 15:30:00,41.35,41.39,41.17,41.21,77800.0,32.6716,32.7032,32.5294,32.561,77800.0
2005-10-26 15:40:00,41.2,41.45,41.2,41.43,136300.0,32.5531,32.7506,32.5531,32.7348,136300.0
2005-10-26 15:50:00,41.43,41.45,41.27,41.3,91600.0,32.7348,32.7506,32.6084,32.6321,91600.0
2005-10-27 09:30:00,41.03,41.05,40.83,40.88,61800.0,32.4188,32.4346,32.2608,32.3003,61800.0
2005-10-27 09:40:00,40.86,40.9,40.76,40.76,32900.0,32.2845,32.3161,32.2055,32.2055,32900.0
2005-10-27 09:50:00,40.77,41.0,40.75,40.96,62600.0,32.2134,32.3951,32.1976,32.3635,62600.0
2005-10-27 10:00:00,40.93,40.94,40.8,40.83,45400.0,32.3398,32.3477,32.2371,32.2608,45400.0
2005-10-27 10:10:00,40.82,41.02,40.75,40.99,28000.0,32.2529,32.4109,32.1976,32.3872,28000.0
2005-10-27 10:20:00,40.95,41.13,40.94,40.96,24300.0,32.3556,32.4978,32.3477,32.3635,24300.0
2005-10-27 10:30:00,40.97,40.98,40.85,40.88,97900.0,32.3714,32.3793,32.2766,32.3003,97900.0
2005-10-27 10:40:00,40.87,40.89,40.79,40.82,50600.0,32.2924,32.3082,32.2292,32.2529,50600.0
2005-10-27 10:50:00,40.82,40.9,40.82,40.87,81600.0,32.2529,32.3161,32.2529,32.2924,81600.0
2005-10-27 11:00:00,40.88,40.88,40.7,40.83,29000.0,32.3003,32.3003,32.1581,32.2608,29000.0
2005-10-27 11:10:00,40.82,40.89,40.77,40.83,14800.0,32.2529,32.3082,32.2134,32.2608,14800.0
2005-10-27 11:20:00,40.85,40.86,40.78,40.85,11600.0,32.2766,32.2845,32.2213,32.2766,11600.0
2005-10-27 11:30:00,40.85,40.85,40.77,40.8,17700.0,32.2766,32.2766,32.2134,32.2371,17700.0
2005-10-27 11:40:00,40.79,40.8,40.78,40.79,8800.0,32.2292,32.2371,32.2213,32.2292,8800.0
2005-10-27 11:50:00,40.78,40.79,40.63,40.72,19500.0,32.2213,32.2292,32.1027,32.1739,19500.0
2005-10-27 12:00:00,40.72,40.73,40.67,40.68,15000.0,32.1739,32.1818,32.1343,32.1422,15000.0
2005-10-27 12:10:00,40.67,40.67,40.55,40.56,12100.0,32.1343,32.1343,32.0395,32.0474,12100.0
2005-10-27 12:20:00,40.56,40.56,40.52,40.54,17900.0,32.0474,32.0474,32.0158,32.0316,17900.0
2005-10-27 12:30:00,40.52,40.6,40.52,40.57,47200.0,32.0158,32.079,32.0158,32.0553,47200.0
2005-10-27 12:40:00,40.58,40.65,40.57,40.64,18200.0,32.0632,32.1185,32.0553,32.1106,18200.0
2005-10-27 12:50:00,40.63,40.65,40.62,40.65,4600.0,32.1027,32.1185,32.0948,32.1185,4600.0
2005-10-27 13:00:00,40.64,40.69,40.62,40.62,7700.0,32.1106,32.1501,32.0948,32.0948,7700.0
2005-10-27 13:10:00,40.62,40.62,40.5,40.5,12300.0,32.0948,32.0948,32.0,32.0,12300.0
2005-10-27 13:20:00,40.5,40.56,40.46,40.55,31300.0,32.0,32.0474,31.9684,32.0395,31300.0
2005-10-27 13:30:00,40.55,40.56,40.49,40.5,15700.0,32.0395,32.0474,31.9921,32.0,15700.0
2005-10-27 13:40:00,40.5,40.5,40.49,40.5,21400.0,32.0,32.0,31.9921,32.0,21400.0
2005-10-27 13:50:00,40.48,40.51,40.47,40.51,23100.0,31.9842,32.0079,31.9763,32.0079,23100.0
2005-10-27 14:00:00,40.51,40.51,40.45,40.48,13600.0,32.0079,32.0079,31.9605,31.9842,13600.0
2005-10-27 14:10:00,40.53,40.54,40.49,40.53,11400.0,32.0237,32.0316,31.9921,32.0237,11400.0
2005-10-27 14:20:00,40.53,40.55,40.5,40.55,18900.0,32.0237,32.0395,32.0,32.0395,18900.0
2005-10-27 14:30:00,40.56,40.56,40.53,40.54,19700.0,32.0474,32.0474,32.0237,32.0316,19700.0
2005-10-27 14:40:00,40.54,40.6,40.53,40.59,17600.0,32.0316,32.079,32.0237,32.0711,17600.0
2005-10-27 14:50:00,40.59,40.64,40.57,40.57,27600.0,32.0711,32.1106,32.0553,32.0553,27600.0
2005-10-27 15:00:00,40.57,40.62,40.55,40.6,26200.0,32.0553,32.0948,32.0395,32.079,26200.0
2005-10-27 15:10:00,40.6,40.64,40.57,40.58,34800.0,32.079,32.1106,32.0553,32.0632,34800.0
2005-10-27 15:20:00,40.58,40.66,40.58,40.64,45000.0,32.0632,32.1264,32.0632,32.1106,45000.0
2005-10-27 15:30:00,40.63,40.66,40.62,40.65,43000.0,32.1027,32.1264,32.0948,32.1185,43000.0
2005-10-27 15:40:00,40.65,40.73,40.62,40.65,133700.0,32.1185,32.1818,32.0948,32.1185,133700.0
2005-10-27 15:50:00,40.65,40.67,40.62,40.63,40400.0,32.1185,32.1343,32.0948,32.1027,40400.0
2005-10-28 09:30:00,40.63,41.01,40.57,40.9,50100.0,32.1027,32.403,32.0553,32.3161,50100.0
2005-10-28 09:40:00,40.9,41.11,40.9,41.0,105100.0,32.3161,32.482,32.3161,32.3951,105100.0
2005-10-28 09:50:00,40.99,41.03,40.98,41.0,38600.0,32.3872,32.4188,32.3793,32.3951,38600.0
2005-10-28 10:00:00,41.0,41.01,40.86,40.88,56800.0,32.3951,32.403,32.2845,32.3003,56800.0
2005-10-28 10:10:00,40.88,40.99,40.85,40.99,35100.0,32.3003,32.3872,32.2766,32.3872,35100.0
2005-10-28 10:20:00,40.99,41.03,40.91,40.97,114400.0,32.3872,32.4188,32.324,32.3714,114400.0
2005-10-28 10:30:00,40.97,40.97,40.86,40.87,22100.0,32.3714,32.3714,32.2845,32.2924,22100.0
2005-10-28 10:40:00,40.87,40.95,40.85,40.92,39200.0,32.2924,32.3556,32.2766,32.3319,39200.0
2005-10-28 10:50:00,40.93,40.98,40.87,40.87,29200.0,32.3398,32.3793,32.2924,32.2924,29200.0
2005-10-28 11:00:00,40.86,40.89,40.84,40.86,16100.0,32.2845,32.3082,32.2687,32.2845,16100.0
2005-10-28 11:10:00,40.86,40.96,40.86,40.95,41300.0,32.2845,32.3635,32.2845,32.3556,41300.0
2005-10-28 11:20:00,40.95,41.0,40.9,40.96,60000.0,32.3556,32.3951,32.3161,32.3635,60000.0
2005-10-28 11:30:00,40.96,41.0,40.95,40.98,12600.0,32.3635,32.3951,32.3556,32.3793,12600.0
2005-10-28 11:40:00,40.98,41.05,40.97,41.05,15900.0,32.3793,32.4346,32.3714,32.4346,15900.0
2005-10-28 11:50:00,41.05,41.13,41.05,41.09,30700.0,32.4346,32.4978,32.4346,32.4662,30700.0
2005-10-28 12:00:00,41.09,41.14,41.08,41.13,19400.0,32.4662,32.5057,32.4583,32.4978,19400.0
2005-10-28 12:10:00,41.13,41.14,41.02,41.06,18900.0,32.4978,32.5057,32.4109,32.4425,18900.0
2005-10-28 12:20:00,41.06,41.08,41.05,41.08,11200.0,32.4425,32.4583,32.4346,32.4583,11200.0
2005-10-28 12:30:00,41.06,41.09,41.01,41.08,12400.0,32.4425,32.4662,32.403,32.4583,12400.0
2005-10-28 12:40:00,41.07,41.09,41.01,41.07,7100.0,32.4504,32.4662,32.403,32.4504,7100.0
2005-10-28 12:50:00,41.07,41.1,41.04,41.04,9700.0,32.4504,32.4741,32.4267,32.4267,9700.0
2005-10-28 13:00:00,41.05,41.1,40.97,41.09,15000.0,32.4346,32.4741,32.3714,32.4662,15000.0
2005-10-28 13:10:00,41.1,41.12,41.08,41.1,15200.0,32.4741,32.4899,32.4583,32.4741,15200.0
2005-10-28 13:20:00,41.09,41.09,40.97,41.07,17500.0,32.4662,32.4662,32.3714,32.4504,17500.0
2005-10-28 13:30:00,41.08,41.09,41.03,41.05,13800.0,32.4583,32.4662,32.4188,32.4346,13800.0
2005-10-28 13:40:00,41.08,41.08,41.01,41.01,7600.0,32.4583,32.4583,32.403,32.403,7600.0
2005-10-28 13:50:00,41.04,41.07,41.02,41.04,5600.0,32.4267,32.4504,32.4109,32.4267,5600.0
2005-10-28 14:00:00,41.05,41.09,41.05,41.09,7600.0,32.4346,32.4662,32.4346,32.4662,7600.0
2005-10-28 14:10:00,41.09,41.09,41.05,41.07,18500.0,32.4662,32.4662,32.4346,32.4504,18500.0
2005-10-28 14:20:00,41.08,41.1,41.05,41.1,21200.0,32.4583,32.4741,32.4346,32.4741,21200.0
2005-10-28 14:30:00,41.1,41.1,41.06,41.1,22800.0,32.4741,32.4741,32.4425,32.4741,22800.0
2005-10-28 14:40:00,41.07,41.15,41.07,41.15,43100.0,32.4504,32.5136,32.4504,32.5136,43100.0
2005-10-28 14:50:00,41.15,41.2,41.13,41.15,41700.0,32.5136,32.5531,32.4978,32.5136,41700.0
2005-10-28 15:00:00,41.15,41.17,41.13,41.15,15300.0,32.5136,32.5294,32.4978,32.5136,15300.0
2005-10-28 15:10:00,41.15,41.15,41.13,41.14,23200.0,32.5136,32.5136,32.4978,32.5057,23200.0
2005-10-28 15:20:00,41.14,41.15,41.12,41.12,20200.0,32.5057,32.5136,32.4899,32.4899,20200.0
2005-10-28 15:30:00,41.13,41.14,41.1,41.12,20300.0,32.4978,32.5057,32.4741,32.4899,20300.0
2005-10-28 15:40:00,41.12,41.12,40.98,40.99,46300.0,32.4899,32.4899,32.3793,32.3872,46300.0
2005-10-28 15:50:00,40.99,41.0,40.95,40.95,65800.0,32.3872,32.3951,32.3556,32.3556,65800.0
2005-10-31 09:30:00,41.1,41.17,41.09,41.1,80500.0,32.4741,32.5294,32.4662,32.4741,80500.0
2005-10-31 09:40:00,41.11,41.16,41.1,41.16,40900.0,32.482,32.5215,32.4741,32.5215,40900.0
2005-10-31 09:50:00,41.16,41.38,41.14,41.35,69900.0,32.5215,32.6953,32.5057,32.6716,69900.0
2005-10-31 10:00:00,41.35,41.37,41.25,41.28,59200.0,32.6716,32.6874,32.5926,32.6163,59200.0
2005-10-31 10:10:00,41.28,41.28,41.21,41.25,24200.0,32.6163,32.6163,32.561,32.5926,24200.0
2005-10-31 10:20:00,41.25,41.31,41.25,41.3,102100.0,32.5926,32.64,32.5926,32.6321,102100.0
2005-10-31 10:30:00,41.3,41.31,41.29,41.31,35600.0,32.6321,32.64,32.6242,32.64,35600.0
2005-10-31 10:40:00,41.31,41.45,41.3,41.4,112400.0,32.64,32.7506,32.6321,32.7111,112400.0
2005-10-31 10:50:00,41.4,41.56,41.4,41.46,65500.0,32.7111,32.8376,32.7111,32.7585,65500.0
2005-10-31 11:00:00,41.44,41.47,41.43,41.46,92400.0,32.7427,32.7664,32.7348,32.7585,92400.0
2005-10-31 11:10:00,41.46,41.49,41.37,41.41,31100.0,32.7585,32.7822,32.6874,32.719,31100.0
2005-10-31 11:20:00,41.39,41.42,41.38,41.4,18500.0,32.7032,32.7269,32.6953,32.7111,18500.0
2005-10-31 11:30:00,41.4,41.4,41.37,41.4,27200.0,32.7111,32.7111,32.6874,32.7111,27200.0
2005-10-31 11:40:00,41.4,41.4,41.35,41.36,24200.0,32.7111,32.7111,32.6716,32.6795,24200.0
2005-10-31 11:50:00,41.36,41.39,41.35,41.38,21400.0,32.6795,32.7032,32.6716,32.6953,21400.0
2005-10-31 12:00:00,41.38,41.4,41.38,41.39,11300.0,32.6953,32.7111,32.6953,32.7032,11300.0
2005-10-31 12:10:00,41.4,41.4,41.35,41.36,16500.0,32.7111,32.7111,32.6716,32.6795,16500.0
2005-10-31 12:20:00,41.38,41.38,41.36,41.38,11300.0,32.6953,32.6953,32.6795,32.6953,11300.0
2005-10-31 12:30:00,41.37,41.38,41.36,41.37,14200.0,32.6874,32.6953,32.6795,32.6874,14200.0
2005-10-31 12:40:00,41.38,41.38,41.35,41.35,57500.0,32.6953,32.6953,32.6716,32.6716,57500.0
2005-10-31 12:50:00,41.36,41.36,41.36,41.36,45100.0,32.6795,32.6795,32.6795,32.6795,45100.0
2005-10-31 13:00:00,41.36,41.4,41.33,41.35,278500.0,32.6795,32.7111,32.6558,32.6716,278500.0
2005-10-31 13:10:00,41.35,41.37,41.33,41.35,17100.0,32.6716,32.6874,32.6558,32.6716,17100.0
2005-10-31 13:20:00,41.35,41.35,41.26,41.26,16700.0,32.6716,32.6716,32.6005,32.6005,16700.0
2005-10-31 13:30:00,41.25,41.35,41.25,41.33,12800.0,32.5926,32.6716,32.5926,32.6558,12800.0
2005-10-31 13:40:00,41.33,41.36,41.33,41.36,45400.0,32.6558,32.6795,32.6558,32.6795,45400.0
2005-10-31 13:50:00,41.36,41.4,41.36,41.4,44600.0,32.6795,32.7111,32.6795,32.7111,44600.0
2005-10-31 14:00:00,41.4,41.45,41.35,41.35,60500.0,32.7111,32.7506,32.6716,32.6716,60500.0
2005-10-31 14:10:00,41.35,41.39,41.33,41.33,51300.0,32.6716,32.7032,32.6558,32.6558,51300.0
2005-10-31 14:20:00,41.32,41.33,41.26,41.27,34300.0,32.6479,32.6558,32.6005,32.6084,34300.0
2005-10-31 14:30:00,41.28,41.39,41.26,41.39,15600.0,32.6163,32.7032,32.6005,32.7032,15600.0
2005-10-31 14:40:00,41.37,41.4,41.37,41.39,17800.0,32.6874,32.7111,32.6874,32.7032,17800.0
2005-10-31 14:50:00,41.4,41.4,41.37,41.38,25500.0,32.7111,32.7111,32.6874,32.6953,25500.0
2005-10-31 15:00:00,41.38,41.4,41.36,41.37,34200.0,32.6953,32.7111,32.6795,32.6874,34200.0
2005-10-31 15:10:00,41.37,41.38,41.33,41.36,37300.0,32.6874,32.6953,32.6558,32.6795,37300.0
2005-10-31 15:20:00,41.36,41.4,41.35,41.39,28000.0,32.6795,32.7111,32.6716,32.7032,28000.0
2005-10-31 15:30:00,41.38,41.41,41.37,41.41,38300.0,32.6953,32.719,32.6874,32.719,38300.0
2005-10-31 15:40:00,41.42,41.5,41.4,41.48,51700.0,32.7269,32.7902,32.7111,32.7743,51700.0
2005-10-31 15:50:00,41.47,41.48,41.36,41.4,71200.0,32.7664,32.7743,32.6795,32.7111,71200.0
2005-11-01 09:30:00,41.28,41.29,41.15,41.21,21000.0,32.6163,32.6242,32.5136,32.561,21000.0
2005-11-01 09:40:00,41.21,41.48,41.17,41.4,59100.0,32.561,32.7743,32.5294,32.7111,59100.0
2005-11-01 09:50:00,41.45,41.45,41.35,41.36,40000.0,32.7506,32.7506,32.6716,32.6795,40000.0
2005-11-01 10:00:00,41.36,41.57,41.36,41.53,25700.0,32.6795,32.8455,32.6795,32.8139,25700.0
2005-11-01 10:10:00,41.58,41.63,41.49,41.54,27600.0,32.8534,32.8929,32.7822,32.8218,27600.0
2005-11-01 10:20:00,41.55,41.76,41.55,41.68,47100.0,32.8297,32.9956,32.8297,32.9324,47100.0
2005-11-01 10:30:00,41.66,41.68,41.54,41.58,45100.0,32.9166,32.9324,32.8218,32.8534,45100.0
2005-11-01 10:40:00,41.62,41.67,41.57,41.6,16400.0,32.885,32.9245,32.8455,32.8692,16400.0
2005-11-01 10:50:00,41.59,41.66,41.58,41.58,29500.0,32.8613,32.9166,32.8534,32.8534,29500.0
2005-11-01 11:00:00,41.57,41.6,41.5,41.5,28700.0,32.8455,32.8692,32.7902,32.7902,28700.0
2005-11-01 11:10:00,41.49,41.59,41.49,41.51,22100.0,32.7822,32.8613,32.7822,32.7981,22100.0
2005-11-01 11:20:00,41.51,41.54,41.47,41.5,17700.0,32.7981,32.8218,32.7664,32.7902,17700.0
2005-11-01 11:30:00,41.5,41.51,41.45,41.48,21300.0,32.7902,32.7981,32.7506,32.7743,21300.0
2005-11-01 11:40:00,41.48,41.54,41.47,41.54,19900.0,32.7743,32.8218,32.7664,32.8218,19900.0
2005-11-01 11:50:00,41.56,41.57,41.48,41.48,59700.0,32.8376,32.8455,32.7743,32.7743,59700.0
2005-11-01 12:00:00,41.5,41.5,41.46,41.47,33000.0,32.7902,32.7902,32.7585,32.7664,33000.0
2005-11-01 12:10:00,41.46,41.5,41.46,41.49,8700.0,32.7585,32.7902,32.7585,32.7822,8700.0
2005-11-01 12:20:00,41.49,41.5,41.46,41.46,9700.0,32.7822,32.7902,32.7585,32.7585,9700.0
2005-11-01 12:30:00,41.48,41.5,41.47,41.48,35300.0,32.7743,32.7902,32.7664,32.7743,35300.0
2005-11-01 12:40:00,41.49,41.49,41.47,41.49,6800.0,32.7822,32.7822,32.7664,32.7822,6800.0
2005-11-01 12:50:00,41.49,41.49,41.47,41.49,8700.0,32.7822,32.7822,32.7664,32.7822,8700.0
2005-11-01 13:00:00,41.49,41.5,41.47,41.5,14400.0,32.7822,32.7902,32.7664,32.7902,14400.0
2005-11-01 13:10:00,41.49,41.5,41.48,41.5,19300.0,32.7822,32.7902,32.7743,32.7902,19300.0
2005-11-01 13:20:00,41.49,41.5,41.45,41.48,27300.0,32.7822,32.7902,32.7506,32.7743,27300.0
2005-11-01 13:30:00,41.48,41.5,41.47,41.48,38500.0,32.7743,32.7902,32.7664,32.7743,38500.0
2005-11-01 13:40:00,41.48,41.5,41.47,41.49,8300.0,32.7743,32.7902,32.7664,32.7822,8300.0
2005-11-01 13:50:00,41.49,41.5,41.48,41.49,44300.0,32.7822,32.7902,32.7743,32.7822,44300.0
2005-11-01 14:00:00,41.49,41.49,41.45,41.45,20200.0,32.7822,32.7822,32.7506,32.7506,20200.0
2005-11-01 14:10:00,41.45,41.45,41.38,41.4,54600.0,32.7506,32.7506,32.6953,32.7111,54600.0
2005-11-01 14:20:00,41.4,41.44,41.33,41.41,52100.0,32.7111,32.7427,32.6558,32.719,52100.0
2005-11-01 14:30:00,41.41,41.45,41.35,41.41,15500.0,32.719,32.7506,32.6716,32.719,15500.0
2005-11-01 14:40:00,41.41,41.45,41.39,41.4,19100.0,32.719,32.7506,32.7032,32.7111,19100.0
2005-11-01 14:50:00,41.4,41.42,41.39,41.41,10700.0,32.7111,32.7269,32.7032,32.719,10700.0
2005-11-01 15:00:00,41.4,41.45,41.39,41.45,27200.0,32.7111,32.7506,32.7032,32.7506,27200.0
2005-11-01 15:10:00,41.44,41.45,41.39,41.39,51700.0,32.7427,32.7506,32.7032,32.7032,51700.0
2005-11-01 15:20:00,41.4,41.4,41.37,41.37,19700.0,32.7111,32.7111,32.6874,32.6874,19700.0
2005-11-01 15:30:00,41.37,41.38,41.27,41.29,37800.0,32.6874,32.6953,32.6084,32.6242,37800.0
2005-11-01 15:40:00,41.29,41.3,41.19,41.22,52600.0,32.6242,32.6321,32.5452,32.5689,52600.0
2005-11-01 15:50:00,41.24,41.33,41.13,41.2,99600.0,32.5847,32.6558,32.4978,32.5531,99600.0
2005-11-02 09:30:00,41.0,41.01,40.98,40.98,21500.0,32.3951,32.403,32.3793,32.3793,21500.0
2005-11-02 09:40:00,40.98,41.07,40.98,41.0,45400.0,32.3793,32.4504,32.3793,32.3951,45400.0
2005-11-02 09:50:00,41.0,41.13,41.0,41.05,100100.0,32.3951,32.4978,32.3951,32.4346,100100.0
2005-11-02 10:00:00,41.07,41.47,41.04,41.44,17800.0,32.4504,32.7664,32.4267,32.7427,17800.0
2005-11-02 10:10:00,41.44,41.44,41.26,41.29,34700.0,32.7427,32.7427,32.6005,32.6242,34700.0
2005-11-02 10:20:00,41.29,41.3,41.26,41.29,51100.0,32.6242,32.6321,32.6005,32.6242,51100.0
2005-11-02 10:30:00,41.29,41.47,41.29,41.47,67200.0,32.6242,32.7664,32.6242,32.7664,67200.0
2005-11-02 10:40:00,41.47,41.7,41.47,41.68,36700.0,32.7664,32.9482,32.7664,32.9324,36700.0
2005-11-02 10:50:00,41.69,41.76,41.62,41.68,50000.0,32.9403,32.9956,32.885,32.9324,50000.0
2005-11-02 11:00:00,41.67,41.79,41.66,41.74,49500.0,32.9245,33.0193,32.9166,32.9798,49500.0
2005-11-02 11:10:00,41.75,41.76,41.68,41.71,29400.0,32.9877,32.9956,32.9324,32.9561,29400.0
2005-11-02 11:20:00,41.72,41.75,41.71,41.71,26600.0,32.964,32.9877,32.9561,32.9561,26600.0
2005-11-02 11:30:00,41.73,41.86,41.73,41.79,30900.0,32.9719,33.0746,32.9719,33.0193,30900.0
2005-11-02 11:40:00,41.78,41.83,41.74,41.79,25800.0,33.0114,33.0509,32.9798,33.0193,25800.0
2005-11-02 11:50:00,41.79,41.84,41.79,41.81,6600.0,33.0193,33.0588,33.0193,33.0351,6600.0
2005-11-02 12:00:00,41.8,41.8,41.68,41.68,21900.0,33.0272,33.0272,32.9324,32.9324,21900.0
2005-11-02 12:10:00,41.67,41.7,41.65,41.65,9200.0,32.9245,32.9482,32.9087,32.9087,9200.0
2005-11-02 12:20:00,41.65,41.67,41.63,41.66,11000.0,32.9087,32.9245,32.8929,32.9166,11000.0
2005-11-02 12:30:00,41.65,41.68,41.64,41.68,10200.0,32.9087,32.9324,32.9008,32.9324,10200.0
2005-11-02 12:40:00,41.69,41.7,41.66,41.69,26000.0,32.9403,32.9482,32.9166,32.9403,26000.0
2005-11-02 12:50:00,41.69,41.7,41.65,41.66,15100.0,32.9403,32.9482,32.9087,32.9166,15100.0
2005-11-02 13:00:00,41.65,41.76,41.65,41.68,53600.0,32.9087,32.9956,32.9087,32.9324,53600.0
2005-11-02 13:10:00,41.68,41.7,41.67,41.68,9600.0,32.9324,32.9482,32.9245,32.9324,9600.0
2005-11-02 13:20:00,41.68,41.72,41.64,41.65,13400.0,32.9324,32.964,32.9008,32.9087,13400.0
2005-11-02 13:30:00,41.65,41.72,41.65,41.72,70300.0,32.9087,32.964,32.9087,32.964,70300.0
2005-11-02 13:40:00,41.72,41.86,41.71,41.85,15900.0,32.964,33.0746,32.9561,33.0667,15900.0
2005-11-02 13:50:00,41.84,41.85,41.7,41.72,66600.0,33.0588,33.0667,32.9482,32.964,66600.0
2005-11-02 14:00:00,41.72,41.77,41.67,41.77,22000.0,32.964,33.0035,32.9245,33.0035,22000.0
2005-11-02 14:10:00,41.74,41.79,41.68,41.79,20200.0,32.9798,33.0193,32.9324,33.0193,20200.0
2005-11-02 14:20:00,41.77,41.8,41.74,41.76,16900.0,33.0035,33.0272,32.9798,32.9956,16900.0
2005-11-02 14:30:00,41.78,41.8,41.75,41.78,20900.0,33.0114,33.0272,32.9877,33.0114,20900.0
2005-11-02 14:40:00,41.79,41.88,41.78,41.88,31000.0,33.0193,33.0904,33.0114,33.0904,31000.0
2005-11-02 14:50:00,41.89,41.95,41.88,41.95,64200.0,33.0983,33.1457,33.0904,33.1457,64200.0
2005-11-02 15:00:00,41.95,42.01,41.95,42.01,95800.0,33.1457,33.1931,33.1457,33.1931,95800.0
2005-11-02 15:10:00,42.0,42.07,42.0,42.04,56600.0,33.1852,33.2405,33.1852,33.2168,56600.0
2005-11-02 15:20:00,42.04,42.07,42.0,42.01,77300.0,33.2168,33.2405,33.1852,33.1931,77300.0
2005-11-02 15:30:00,42.01,42.01,41.85,41.85,61600.0,33.1931,33.1931,33.0667,33.0667,61600.0
2005-11-02 15:40:00,41.85,41.9,41.84,41.88,34300.0,33.0667,33.1062,33.0588,33.0904,34300.0
2005-11-02 15:50:00,41.89,41.89,41.75,41.8,92300.0,33.0983,33.0983,32.9877,33.0272,92300.0
2005-11-03 09:30:00,41.98,42.15,41.91,42.15,39900.0,33.1694,33.3037,33.1141,33.3037,39900.0
2005-11-03 09:40:00,42.15,42.27,42.13,42.24,47200.0,33.3037,33.3985,33.2879,33.3748,47200.0
2005-11-03 09:50:00,42.24,42.27,42.15,42.25,50000.0,33.3748,33.3985,33.3037,33.3827,50000.0
2005-11-03 10:00:00,42.26,42.35,42.25,42.33,47400.0,33.3906,33.4618,33.3827,33.446,47400.0
2005-11-03 10:10:00,42.34,42.36,42.32,42.33,29600.0,33.4539,33.4697,33.4381,33.446,29600.0
2005-11-03 10:20:00,42.35,42.4,42.32,42.33,55500.0,33.4618,33.5013,33.4381,33.446,55500.0
2005-11-03 10:30:00,42.34,42.35,42.27,42.31,61800.0,33.4539,33.4618,33.3985,33.4302,61800.0
2005-11-03 10:40:00,42.3,42.35,42.25,42.28,77300.0,33.4222,33.4618,33.3827,33.4064,77300.0
2005-11-03 10:50:00,42.29,42.31,42.27,42.3,50000.0,33.4143,33.4302,33.3985,33.4222,50000.0
2005-11-03 11:00:00,42.31,42.35,42.3,42.35,92800.0,33.4302,33.4618,33.4222,33.4618,92800.0
2005-11-03 11:10:00,42.34,42.36,42.31,42.35,61600.0,33.4539,33.4697,33.4302,33.4618,61600.0
2005-11-03 11:20:00,42.34,42.34,42.33,42.34,7100.0,33.4539,33.4539,33.446,33.4539,7100.0
2005-11-03 11:30:00,42.34,42.36,42.34,42.35,8800.0,33.4539,33.4697,33.4539,33.4618,8800.0
2005-11-03 11:40:00,42.36,42.39,42.35,42.39,8600.0,33.4697,33.4934,33.4618,33.4934,8600.0
2005-11-03 11:50:00,42.41,42.53,42.39,42.5,103200.0,33.5092,33.604,33.4934,33.5803,103200.0
2005-11-03 12:00:00,42.51,42.6,42.51,42.6,36800.0,33.5882,33.6593,33.5882,33.6593,36800.0
2005-11-03 12:10:00,42.6,42.63,42.54,42.61,37800.0,33.6593,33.683,33.6119,33.6672,37800.0
2005-11-03 12:20:00,42.6,42.62,42.6,42.61,12700.0,33.6593,33.6751,33.6593,33.6672,12700.0
2005-11-03 12:30:00,42.62,42.62,42.56,42.59,34500.0,33.6751,33.6751,33.6277,33.6514,34500.0
2005-11-03 12:40:00,42.59,42.59,42.49,42.52,101600.0,33.6514,33.6514,33.5724,33.5961,101600.0
2005-11-03 12:50:00,42.52,42.57,42.49,42.55,61800.0,33.5961,33.6356,33.5724,33.6198,61800.0
2005-11-03 13:00:00,42.56,42.6,42.55,42.56,86500.0,33.6277,33.6593,33.6198,33.6277,86500.0
2005-11-03 13:10:00,42.55,42.61,42.54,42.59,131500.0,33.6198,33.6672,33.6119,33.6514,131500.0
2005-11-03 13:20:00,42.6,42.61,42.56,42.56,10300.0,33.6593,33.6672,33.6277,33.6277,10300.0
2005-11-03 13:30:00,42.58,42.6,42.56,42.57,10800.0,33.6435,33.6593,33.6277,33.6356,10800.0
2005-11-03 13:40:00,42.57,42.63,42.56,42.63,22100.0,33.6356,33.683,33.6277,33.683,22100.0
2005-11-03 13:50:00,42.63,42.63,42.56,42.58,28500.0,33.683,33.683,33.6277,33.6435,28500.0
2005-11-03 14:00:00,42.57,42.62,42.54,42.62,27100.0,33.6356,33.6751,33.6119,33.6751,27100.0
2005-11-03 14:10:00,42.62,42.68,42.62,42.66,33100.0,33.6751,33.7225,33.6751,33.7067,33100.0
2005-11-03 14:20:00,42.65,42.65,42.58,42.61,23700.0,33.6988,33.6988,33.6435,33.6672,23700.0
2005-11-03 14:30:00,42.6,42.62,42.53,42.54,8000.0,33.6593,33.6751,33.604,33.6119,8000.0
2005-11-03 14:40:00,42.54,42.55,42.51,42.54,27000.0,33.6119,33.6198,33.5882,33.6119,27000.0
2005-11-03 14:50:00,42.55,42.55,42.5,42.51,21600.0,33.6198,33.6198,33.5803,33.5882,21600.0
2005-11-03 15:00:00,42.5,42.51,42.46,42.46,37100.0,33.5803,33.5882,33.5487,33.5487,37100.0
2005-11-03 15:10:00,42.46,42.48,42.45,42.46,23600.0,33.5487,33.5645,33.5408,33.5487,23600.0
2005-11-03 15:20:00,42.47,42.5,42.46,42.48,47300.0,33.5566,33.5803,33.5487,33.5645,47300.0
2005-11-03 15:30:00,42.47,42.54,42.47,42.5,36300.0,33.5566,33.6119,33.5566,33.5803,36300.0
2005-11-03 15:40:00,42.49,42.56,42.48,42.53,79500.0,33.5724,33.6277,33.5645,33.604,79500.0
2005-11-03 15:50:00,42.54,42.55,42.46,42.55,76600.0,33.6119,33.6198,33.5487,33.6198,76600.0
2005-11-04 09:30:00,42.24,42.34,42.18,42.31,27000.0,33.3748,33.4539,33.3274,33.4302,27000.0
2005-11-04 09:40:00,42.27,42.33,42.25,42.31,16200.0,33.3985,33.446,33.3827,33.4302,16200.0
2005-11-04 09:50:00,42.27,42.35,42.25,42.32,23000.0,33.3985,33.4618,33.3827,33.4381,23000.0
2005-11-04 10:00:00,42.31,42.4,42.3,42.36,50700.0,33.4302,33.5013,33.4222,33.4697,50700.0
2005-11-04 10:10:00,42.36,42.52,42.35,42.49,26000.0,33.4697,33.5961,33.4618,33.5724,26000.0
2005-11-04 10:20:00,42.48,42.52,42.47,42.48,7800.0,33.5645,33.5961,33.5566,33.5645,7800.0
2005-11-04 10:30:00,42.5,42.5,42.4,42.41,19300.0,33.5803,33.5803,33.5013,33.5092,19300.0
2005-11-04 10:40:00,42.41,42.52,42.41,42.51,67500.0,33.5092,33.5961,33.5092,33.5882,67500.0
2005-11-04 10:50:00,42.51,42.52,42.47,42.52,39500.0,33.5882,33.5961,33.5566,33.5961,39500.0
2005-11-04 11:00:00,42.53,42.64,42.53,42.6,24700.0,33.604,33.6909,33.604,33.6593,24700.0
2005-11-04 11:10:00,42.61,42.62,42.58,42.61,117600.0,33.6672,33.6751,33.6435,33.6672,117600.0
2005-11-04 11:20:00,42.62,42.63,42.6,42.62,12200.0,33.6751,33.683,33.6593,33.6751,12200.0
2005-11-04 11:30:00,42.62,42.62,42.52,42.6,28600.0,33.6751,33.6751,33.5961,33.6593,28600.0
2005-11-04 11:40:00,42.6,42.67,42.6,42.65,10300.0,33.6593,33.7146,33.6593,33.6988,10300.0
2005-11-04 11:50:00,42.63,42.64,42.61,42.61,4900.0,33.683,33.6909,33.6672,33.6672,4900.0
2005-11-04 12:00:00,42.61,42.65,42.61,42.65,31700.0,33.6672,33.6988,33.6672,33.6988,31700.0
2005-11-04 12:10:00,42.66,42.73,42.66,42.72,23800.0,33.7067,33.762,33.7067,33.7541,23800.0
2005-11-04 12:20:00,42.7,42.8,42.7,42.77,16400.0,33.7383,33.8173,33.7383,33.7936,16400.0
2005-11-04 12:30:00,42.78,42.78,42.74,42.77,10700.0,33.8015,33.8015,33.7699,33.7936,10700.0
2005-11-04 12:40:00,42.76,42.88,42.76,42.85,29900.0,33.7857,33.8805,33.7857,33.8568,29900.0
2005-11-04 12:50:00,42.83,42.83,42.76,42.79,35700.0,33.841,33.841,33.7857,33.8094,35700.0
2005-11-04 13:00:00,42.79,42.8,42.75,42.75,27400.0,33.8094,33.8173,33.7778,33.7778,27400.0
2005-11-04 13:10:00,42.75,42.77,42.67,42.75,64800.0,33.7778,33.7936,33.7146,33.7778,64800.0
2005-11-04 13:20:00,42.75,42.76,42.69,42.73,43000.0,33.7778,33.7857,33.7304,33.762,43000.0
2005-11-04 13:30:00,42.74,42.75,42.7,42.75,19600.0,33.7699,33.7778,33.7383,33.7778,19600.0
2005-11-04 13:40:00,42.75,42.78,42.75,42.75,3000.0,33.7778,33.8015,33.7778,33.7778,3000.0
2005-11-04 13:50:00,42.76,42.78,42.73,42.73,35700.0,33.7857,33.8015,33.762,33.762,35700.0
2005-11-04 14:00:00,42.7,42.71,42.65,42.67,3600.0,33.7383,33.7462,33.6988,33.7146,3600.0
2005-11-04 14:10:00,42.68,42.69,42.67,42.67,1600.0,33.7225,33.7304,33.7146,33.7146,1600.0
2005-11-04 14:20:00,42.69,42.72,42.67,42.72,33800.0,33.7304,33.7541,33.7146,33.7541,33800.0
2005-11-04 14:30:00,42.72,42.75,42.7,42.75,19300.0,33.7541,33.7778,33.7383,33.7778,19300.0
2005-11-04 14:40:00,42.75,42.91,42.75,42.89,37700.0,33.7778,33.9042,33.7778,33.8884,37700.0
2005-11-04 14:50:00,42.9,42.92,42.84,42.9,22500.0,33.8963,33.9121,33.8489,33.8963,22500.0
2005-11-04 15:00:00,42.9,43.0,42.86,42.99,218100.0,33.8963,33.9753,33.8647,33.9674,218100.0
2005-11-04 15:10:00,43.0,43.03,42.96,43.0,86900.0,33.9753,33.999,33.9437,33.9753,86900.0
2005-11-04 15:20:00,43.0,43.06,42.92,43.06,108700.0,33.9753,34.0227,33.9121,34.0227,108700.0
2005-11-04 15:30:00,43.05,43.06,42.96,42.98,168200.0,34.0148,34.0227,33.9437,33.9595,168200.0
2005-11-04 15:40:00,42.97,43.05,42.97,43.03,74900.0,33.9516,34.0148,33.9516,33.999,74900.0
2005-11-04 15:50:00,43.03,43.05,42.98,43.01,147200.0,33.999,34.0148,33.9595,33.9832,147200.0
2005-11-07 09:30:00,43.18,43.21,43.13,43.2,26900.0,34.1176,34.1413,34.0781,34.1334,26900.0
2005-11-07 09:40:00,43.2,43.2,43.05,43.05,13900.0,34.1334,34.1334,34.0148,34.0148,13900.0
2005-11-07 09:50:00,43.06,43.06,42.92,42.92,13400.0,34.0227,34.0227,33.9121,33.9121,13400.0
2005-11-07 10:00:00,42.93,43.13,42.93,43.08,14100.0,33.92,34.0781,33.92,34.0385,14100.0
2005-11-07 10:10:00,43.1,43.11,43.05,43.06,6100.0,34.0543,34.0623,34.0148,34.0227,6100.0
2005-11-07 10:20:00,43.07,43.14,43.03,43.14,18000.0,34.0306,34.086,33.999,34.086,18000.0
2005-11-07 10:30:00,43.14,43.16,43.09,43.09,20800.0,34.086,34.1018,34.0464,34.0464,20800.0
2005-11-07 10:40:00,43.09,43.28,42.92,43.25,56500.0,34.0464,34.1966,33.9121,34.1729,56500.0
2005-11-07 10:50:00,43.23,43.26,43.22,43.23,4600.0,34.1571,34.1808,34.1492,34.1571,4600.0
2005-11-07 11:00:00,43.23,43.3,43.23,43.28,16700.0,34.1571,34.2124,34.1571,34.1966,16700.0
2005-11-07 11:10:00,43.29,43.29,43.2,43.23,13800.0,34.2045,34.2045,34.1334,34.1571,13800.0
2005-11-07 11:20:00,43.23,43.23,43.13,43.15,9800.0,34.1571,34.1571,34.0781,34.0939,9800.0
2005-11-07 11:30:00,43.15,43.16,43.13,43.14,5000.0,34.0939,34.1018,34.0781,34.086,5000.0
2005-11-07 11:40:00,43.16,43.21,43.14,43.19,6900.0,34.1018,34.1413,34.086,34.1255,6900.0
2005-11-07 11:50:00,43.19,43.19,43.15,43.17,8500.0,34.1255,34.1255,34.0939,34.1097,8500.0
2005-11-07 12:00:00,43.14,43.17,43.14,43.17,20000.0,34.086,34.1097,34.086,34.1097,20000.0
2005-11-07 12:10:00,43.16,43.17,43.15,43.15,5300.0,34.1018,34.1097,34.0939,34.0939,5300.0
2005-11-07 12:20:00,43.16,43.19,43.16,43.18,10900.0,34.1018,34.1255,34.1018,34.1176,10900.0
2005-11-07 12:30:00,43.18,43.19,43.14,43.19,12900.0,34.1176,34.1255,34.086,34.1255,12900.0
2005-11-07 12:40:00,43.19,43.21,43.18,43.21,11500.0,34.1255,34.1413,34.1176,34.1413,11500.0
2005-11-07 12:50:00,43.22,43.22,43.18,43.18,5000.0,34.1492,34.1492,34.1176,34.1176,5000.0
2005-11-07 13:00:00,43.19,43.19,43.16,43.17,4800.0,34.1255,34.1255,34.1018,34.1097,4800.0
2005-11-07 13:10:00,43.16,43.18,43.12,43.12,6900.0,34.1018,34.1176,34.0702,34.0702,6900.0
2005-11-07 13:20:00,43.12,43.12,43.06,43.09,17000.0,34.0702,34.0702,34.0227,34.0464,17000.0
2005-11-07 13:30:00,43.1,43.17,43.1,43.15,10200.0,34.0543,34.1097,34.0543,34.0939,10200.0
2005-11-07 13:40:00,43.14,43.15,43.14,43.15,3900.0,34.086,34.0939,34.086,34.0939,3900.0
2005-11-07 13:50:00,43.14,43.15,43.09,43.12,22900.0,34.086,34.0939,34.0464,34.0702,22900.0
2005-11-07 14:00:00,43.12,43.12,43.05,43.06,9700.0,34.0702,34.0702,34.0148,34.0227,9700.0
2005-11-07 14:10:00,43.06,43.12,43.04,43.12,12200.0,34.0227,34.0702,34.0069,34.0702,12200.0
2005-11-07 14:20:00,43.12,43.16,43.11,43.16,16200.0,34.0702,34.1018,34.0623,34.1018,16200.0
2005-11-07 14:30:00,43.17,43.18,43.11,43.12,11900.0,34.1097,34.1176,34.0623,34.0702,11900.0
2005-11-07 14:40:00,43.11,43.11,43.07,43.08,12100.0,34.0623,34.0623,34.0306,34.0385,12100.0
2005-11-07 14:50:00,43.08,43.12,43.08,43.12,17100.0,34.0385,34.0702,34.0385,34.0702,17100.0
2005-11-07 15:00:00,43.13,43.17,43.12,43.16,13500.0,34.0781,34.1097,34.0702,34.1018,13500.0
2005-11-07 15:10:00,43.15,43.16,43.01,43.01,17700.0,34.0939,34.1018,33.9832,33.9832,17700.0
2005-11-07 15:20:00,43.01,43.06,42.99,43.06,21000.0,33.9832,34.0227,33.9674,34.0227,21000.0
2005-11-07 15:30:00,43.07,43.17,43.07,43.17,26000.0,34.0306,34.1097,34.0306,34.1097,26000.0
2005-11-07 15:40:00,43.15,43.19,43.15,43.17,35000.0,34.0939,34.1255,34.0939,34.1097,35000.0
2005-11-07 15:50:00,43.18,43.18,43.12,43.14,31100.0,34.1176,34.1176,34.0702,34.086,31100.0
2005-11-08 09:30:00,43.05,43.05,42.83,42.84,30900.0,34.0148,34.0148,33.841,33.8489,30900.0
2005-11-08 09:40:00,42.83,42.88,42.75,42.83,11600.0,33.841,33.8805,33.7778,33.841,11600.0
2005-11-08 09:50:00,42.83,42.89,42.83,42.84,23400.0,33.841,33.8884,33.841,33.8489,23400.0
2005-11-08 10:00:00,42.84,42.85,42.8,42.8,32200.0,33.8489,33.8568,33.8173,33.8173,32200.0
2005-11-08 10:10:00,42.8,42.8,42.72,42.75,12900.0,33.8173,33.8173,33.7541,33.7778,12900.0
2005-11-08 10:20:00,42.75,42.82,42.73,42.78,11500.0,33.7778,33.8331,33.762,33.8015,11500.0
2005-11-08 10:30:00,42.79,42.82,42.73,42.73,22900.0,33.8094,33.8331,33.762,33.762,22900.0
2005-11-08 10:40:00,42.74,42.77,42.73,42.74,8400.0,33.7699,33.7936,33.762,33.7699,8400.0
2005-11-08 10:50:00,42.74,42.75,42.73,42.75,16000.0,33.7699,33.7778,33.762,33.7778,16000.0
2005-11-08 11:00:00,42.75,42.75,42.7,42.7,36700.0,33.7778,33.7778,33.7383,33.7383,36700.0
2005-11-08 11:10:00,42.71,42.75,42.71,42.72,11300.0,33.7462,33.7778,33.7462,33.7541,11300.0
2005-11-08 11:20:00,42.74,42.78,42.71,42.71,8400.0,33.7699,33.8015,33.7462,33.7462,8400.0
2005-11-08 11:30:00,42.72,42.72,42.6,42.6,7300.0,33.7541,33.7541,33.6593,33.6593,7300.0
2005-11-08 11:40:00,42.6,42.63,42.58,42.63,7800.0,33.6593,33.683,33.6435,33.683,7800.0
2005-11-08 11:50:00,42.65,42.73,42.64,42.65,5100.0,33.6988,33.762,33.6909,33.6988,5100.0
2005-11-08 12:00:00,42.65,42.68,42.63,42.67,8700.0,33.6988,33.7225,33.683,33.7146,8700.0
2005-11-08 12:10:00,42.68,42.74,42.68,42.74,4400.0,33.7225,33.7699,33.7225,33.7699,4400.0
2005-11-08 12:20:00,42.73,42.77,42.73,42.75,13600.0,33.762,33.7936,33.762,33.7778,13600.0
2005-11-08 12:30:00,42.75,42.78,42.74,42.78,10600.0,33.7778,33.8015,33.7699,33.8015,10600.0
2005-11-08 12:40:00,42.78,42.78,42.73,42.75,3700.0,33.8015,33.8015,33.762,33.7778,3700.0
2005-11-08 12:50:00,42.74,42.74,42.71,42.71,5000.0,33.7699,33.7699,33.7462,33.7462,5000.0
2005-11-08 13:00:00,42.69,42.69,42.62,42.62,7800.0,33.7304,33.7304,33.6751,33.6751,7800.0
2005-11-08 13:10:00,42.61,42.66,42.61,42.65,4600.0,33.6672,33.7067,33.6672,33.6988,4600.0
2005-11-08 13:20:00,42.65,42.7,42.65,42.68,7200.0,33.6988,33.7383,33.6988,33.7225,7200.0
2005-11-08 13:30:00,42.69,42.7,42.68,42.7,4700.0,33.7304,33.7383,33.7225,33.7383,4700.0
2005-11-08 13:40:00,42.71,42.74,42.71,42.74,3500.0,33.7462,33.7699,33.7462,33.7699,3500.0
2005-11-08 13:50:00,42.75,42.75,42.69,42.72,5200.0,33.7778,33.7778,33.7304,33.7541,5200.0
2005-11-08 14:00:00,42.72,42.77,42.72,42.73,8500.0,33.7541,33.7936,33.7541,33.762,8500.0
2005-11-08 14:10:00,42.72,42.72,42.66,42.66,5400.0,33.7541,33.7541,33.7067,33.7067,5400.0
2005-11-08 14:20:00,42.67,42.67,42.66,42.66,4700.0,33.7146,33.7146,33.7067,33.7067,4700.0
2005-11-08 14:30:00,42.66,42.66,42.6,42.6,5600.0,33.7067,33.7067,33.6593,33.6593,5600.0
2005-11-08 14:40:00,42.6,42.63,42.6,42.63,9500.0,33.6593,33.683,33.6593,33.683,9500.0
2005-11-08 14:50:00,42.63,42.64,42.62,42.62,10300.0,33.683,33.6909,33.6751,33.6751,10300.0
2005-11-08 15:00:00,42.63,42.66,42.62,42.65,8600.0,33.683,33.7067,33.6751,33.6988,8600.0
2005-11-08 15:10:00,42.65,42.73,42.65,42.73,9800.0,33.6988,33.762,33.6988,33.762,9800.0
2005-11-08 15:20:00,42.73,42.75,42.71,42.75,5400.0,33.762,33.7778,33.7462,33.7778,5400.0
2005-11-08 15:30:00,42.75,42.76,42.64,42.65,18600.0,33.7778,33.7857,33.6909,33.6988,18600.0
2005-11-08 15:40:00,42.65,42.73,42.65,42.7,48000.0,33.6988,33.762,33.6988,33.7383,48000.0
2005-11-08 15:50:00,42.7,42.7,42.64,42.65,70500.0,33.7383,33.7383,33.6909,33.6988,70500.0
2005-11-09 09:30:00,42.62,42.98,42.62,42.97,17500.0,33.6751,33.9595,33.6751,33.9516,17500.0
2005-11-09 09:40:00,42.97,43.11,42.85,43.09,49800.0,33.9516,34.0623,33.8568,34.0464,49800.0
2005-11-09 09:50:00,43.06,43.07,42.92,42.95,5900.0,34.0227,34.0306,33.9121,33.9358,5900.0
2005-11-09 10:00:00,42.92,43.02,42.91,42.93,18100.0,33.9121,33.9911,33.9042,33.92,18100.0
2005-11-09 10:10:00,42.93,42.94,42.91,42.94,12100.0,33.92,33.9279,33.9042,33.9279,12100.0
2005-11-09 10:20:00,42.94,42.94,42.92,42.93,4200.0,33.9279,33.9279,33.9121,33.92,4200.0
2005-11-09 10:30:00,42.93,43.01,42.92,42.97,127600.0,33.92,33.9832,33.9121,33.9516,127600.0
2005-11-09 10:40:00,42.97,43.05,42.96,42.99,36800.0,33.9516,34.0148,33.9437,33.9674,36800.0
2005-11-09 10:50:00,42.99,43.01,42.98,43.0,10200.0,33.9674,33.9832,33.9595,33.9753,10200.0
2005-11-09 11:00:00,42.98,43.06,42.98,43.04,7300.0,33.9595,34.0227,33.9595,34.0069,7300.0
2005-11-09 11:10:00,43.04,43.12,43.04,43.11,17100.0,34.0069,34.0702,34.0069,34.0623,17100.0
2005-11-09 11:20:00,43.11,43.2,43.1,43.16,19700.0,34.0623,34.1334,34.0543,34.1018,19700.0
2005-11-09 11:30:00,43.18,43.26,43.18,43.22,21500.0,34.1176,34.1808,34.1176,34.1492,21500.0
2005-11-09 11:40:00,43.19,43.2,43.14,43.16,10000.0,34.1255,34.1334,34.086,34.1018,10000.0
2005-11-09 11:50:00,43.18,43.18,43.14,43.14,2900.0,34.1176,34.1176,34.086,34.086,2900.0
2005-11-09 12:00:00,43.13,43.13,43.08,43.09,8700.0,34.0781,34.0781,34.0385,34.0464,8700.0
2005-11-09 12:10:00,43.09,43.09,43.08,43.08,1700.0,34.0464,34.0464,34.0385,34.0385,1700.0
2005-11-09 12:20:00,43.09,43.17,43.09,43.15,5300.0,34.0464,34.1097,34.0464,34.0939,5300.0
2005-11-09 12:30:00,43.16,43.17,43.15,43.17,15200.0,34.1018,34.1097,34.0939,34.1097,15200.0
2005-11-09 12:40:00,43.19,43.29,43.16,43.29,13100.0,34.1255,34.2045,34.1018,34.2045,13100.0
2005-11-09 12:50:00,43.28,43.28,43.26,43.28,10200.0,34.1966,34.1966,34.1808,34.1966,10200.0
2005-11-09 13:00:00,43.28,43.35,43.28,43.34,17600.0,34.1966,34.2519,34.1966,34.244,17600.0
2005-11-09 13:10:00,43.34,43.34,43.32,43.33,9600.0,34.244,34.244,34.2282,34.2361,9600.0
2005-11-09 13:20:00,43.33,43.35,43.32,43.33,9900.0,34.2361,34.2519,34.2282,34.2361,9900.0
2005-11-09 13:30:00,43.33,43.33,43.29,43.29,9600.0,34.2361,34.2361,34.2045,34.2045,9600.0
2005-11-09 13:40:00,43.3,43.32,43.26,43.32,17800.0,34.2124,34.2282,34.1808,34.2282,17800.0
2005-11-09 13:50:00,43.32,43.34,43.27,43.27,10900.0,34.2282,34.244,34.1887,34.1887,10900.0
2005-11-09 14:00:00,43.28,43.33,43.28,43.33,11900.0,34.1966,34.2361,34.1966,34.2361,11900.0
2005-11-09 14:10:00,43.33,43.34,43.33,43.34,13100.0,34.2361,34.244,34.2361,34.244,13100.0
2005-11-09 14:20:00,43.34,43.39,43.32,43.39,24000.0,34.244,34.2835,34.2282,34.2835,24000.0
2005-11-09 14:30:00,43.39,43.5,43.39,43.48,33000.0,34.2835,34.3704,34.2835,34.3546,33000.0
2005-11-09 14:40:00,43.48,43.52,43.48,43.48,14600.0,34.3546,34.3862,34.3546,34.3546,14600.0
2005-11-09 14:50:00,43.47,43.47,43.42,43.43,22100.0,34.3467,34.3467,34.3072,34.3151,22100.0
2005-11-09 15:00:00,43.43,43.43,43.28,43.29,43500.0,34.3151,34.3151,34.1966,34.2045,43500.0
2005-11-09 15:10:00,43.29,43.3,43.23,43.29,49200.0,34.2045,34.2124,34.1571,34.2045,49200.0
2005-11-09 15:20:00,43.3,43.3,43.23,43.29,38900.0,34.2124,34.2124,34.1571,34.2045,38900.0
2005-11-09 15:30:00,43.3,43.31,43.25,43.25,44200.0,34.2124,34.2203,34.1729,34.1729,44200.0
2005-11-09 15:40:00,43.26,43.26,43.19,43.23,62000.0,34.1808,34.1808,34.1255,34.1571,62000.0
2005-11-09 15:50:00,43.23,43.23,43.15,43.18,47100.0,34.1571,34.1571,34.0939,34.1176,47100.0
2005-11-10 09:30:00,43.19,43.5,43.16,43.43,30900.0,34.1255,34.3704,34.1018,34.3151,30900.0
2005-11-10 09:40:00,43.41,43.51,43.41,43.47,68500.0,34.2993,34.3783,34.2993,34.3467,68500.0
2005-11-10 09:50:00,43.48,43.58,43.48,43.5,38500.0,34.3546,34.4336,34.3546,34.3704,38500.0
2005-11-10 10:00:00,43.51,43.62,43.46,43.52,57900.0,34.3783,34.4652,34.3388,34.3862,57900.0
2005-11-10 10:10:00,43.53,43.56,43.47,43.47,32100.0,34.3941,34.4178,34.3467,34.3467,32100.0
2005-11-10 10:20:00,43.48,43.52,43.44,43.49,10400.0,34.3546,34.3862,34.323,34.3625,10400.0
2005-11-10 10:30:00,43.51,43.56,43.48,43.54,49100.0,34.3783,34.4178,34.3546,34.402,49100.0
2005-11-10 10:40:00,43.54,43.55,43.53,43.54,13300.0,34.402,34.4099,34.3941,34.402,13300.0
2005-11-10 10:50:00,43.54,43.6,43.52,43.6,20300.0,34.402,34.4494,34.3862,34.4494,20300.0
2005-11-10 11:00:00,43.6,43.82,43.6,43.75,20900.0,34.4494,34.6232,34.4494,34.5679,20900.0
2005-11-10 11:10:00,43.75,43.86,43.71,43.78,99000.0,34.5679,34.6548,34.5363,34.5916,99000.0
2005-11-10 11:20:00,43.78,43.81,43.72,43.72,34400.0,34.5916,34.6153,34.5442,34.5442,34400.0
2005-11-10 11:30:00,43.71,43.71,43.68,43.69,9300.0,34.5363,34.5363,34.5126,34.5205,9300.0
2005-11-10 11:40:00,43.69,43.71,43.68,43.7,31000.0,34.5205,34.5363,34.5126,34.5284,31000.0
2005-11-10 11:50:00,43.7,43.74,43.7,43.72,14700.0,34.5284,34.56,34.5284,34.5442,14700.0
2005-11-10 12:00:00,43.72,43.73,43.7,43.7,14100.0,34.5442,34.5521,34.5284,34.5284,14100.0
2005-11-10 12:10:00,43.72,43.76,43.72,43.75,10500.0,34.5442,34.5758,34.5442,34.5679,10500.0
2005-11-10 12:20:00,43.75,43.78,43.75,43.76,7500.0,34.5679,34.5916,34.5679,34.5758,7500.0
2005-11-10 12:30:00,43.78,43.82,43.77,43.82,13400.0,34.5916,34.6232,34.5837,34.6232,13400.0
2005-11-10 12:40:00,43.83,43.86,43.82,43.84,26800.0,34.6311,34.6548,34.6232,34.639,26800.0
2005-11-10 12:50:00,43.83,43.86,43.83,43.83,17900.0,34.6311,34.6548,34.6311,34.6311,17900.0
2005-11-10 13:00:00,43.84,43.91,43.83,43.9,22100.0,34.639,34.6943,34.6311,34.6864,22100.0
2005-11-10 13:10:00,43.9,43.91,43.88,43.89,46100.0,34.6864,34.6943,34.6706,34.6785,46100.0
2005-11-10 13:20:00,43.89,43.93,43.87,43.92,23200.0,34.6785,34.7102,34.6627,34.7023,23200.0
2005-11-10 13:30:00,43.93,43.93,43.86,43.91,12700.0,34.7102,34.7102,34.6548,34.6943,12700.0
2005-11-10 13:40:00,43.91,44.03,43.91,44.03,52000.0,34.6943,34.7892,34.6943,34.7892,52000.0
2005-11-10 13:50:00,44.03,44.15,44.01,44.15,70900.0,34.7892,34.884,34.7734,34.884,70900.0
2005-11-10 14:00:00,44.14,44.16,44.12,44.12,37200.0,34.8761,34.8919,34.8603,34.8603,37200.0
2005-11-10 14:10:00,44.12,44.12,44.08,44.08,46100.0,34.8603,34.8603,34.8287,34.8287,46100.0
2005-11-10 14:20:00,44.09,44.09,44.04,44.09,51100.0,34.8366,34.8366,34.7971,34.8366,51100.0
2005-11-10 14:30:00,44.09,44.15,44.05,44.06,66400.0,34.8366,34.884,34.805,34.8129,66400.0
2005-11-10 14:40:00,44.05,44.06,44.01,44.03,32900.0,34.805,34.8129,34.7734,34.7892,32900.0
2005-11-10 14:50:00,44.04,44.04,43.95,43.97,91100.0,34.7971,34.7971,34.726,34.7418,91100.0
2005-11-10 15:00:00,43.98,43.98,43.92,43.93,20300.0,34.7497,34.7497,34.7023,34.7102,20300.0
2005-11-10 15:10:00,43.93,43.93,43.88,43.89,22300.0,34.7102,34.7102,34.6706,34.6785,22300.0
2005-11-10 15:20:00,43.89,43.9,43.89,43.89,63200.0,34.6785,34.6864,34.6785,34.6785,63200.0
2005-11-10 15:30:00,43.88,43.89,43.86,43.88,103800.0,34.6706,34.6785,34.6548,34.6706,103800.0
2005-11-10 15:40:00,43.88,43.92,43.88,43.92,51200.0,34.6706,34.7023,34.6706,34.7023,51200.0
2005-11-10 15:50:00,43.91,44.0,43.89,43.99,96000.0,34.6943,34.7655,34.6785,34.7576,96000.0
2005-11-11 09:30:00,43.81,43.92,43.81,43.86,67500.0,34.6153,34.7023,34.6153,34.6548,67500.0
2005-11-11 09:40:00,43.9,43.9,43.81,43.84,76800.0,34.6864,34.6864,34.6153,34.639,76800.0
2005-11-11 09:50:00,43.84,43.97,43.84,43.92,32600.0,34.639,34.7418,34.639,34.7023,32600.0
2005-11-11 10:00:00,43.92,44.03,43.91,44.03,20400.0,34.7023,34.7892,34.6943,34.7892,20400.0
2005-11-11 10:10:00,44.02,44.04,43.97,44.0,67400.0,34.7813,34.7971,34.7418,34.7655,67400.0
2005-11-11 10:20:00,44.02,44.02,43.96,43.98,76400.0,34.7813,34.7813,34.7339,34.7497,76400.0
2005-11-11 10:30:00,43.98,44.01,43.97,44.01,10700.0,34.7497,34.7734,34.7418,34.7734,10700.0
2005-11-11 10:40:00,44.01,44.05,44.0,44.05,11300.0,34.7734,34.805,34.7655,34.805,11300.0
2005-11-11 10:50:00,44.07,44.07,44.05,44.06,13300.0,34.8208,34.8208,34.805,34.8129,13300.0
2005-11-11 11:00:00,44.06,44.07,44.06,44.06,26200.0,34.8129,34.8208,34.8129,34.8129,26200.0
2005-11-11 11:10:00,44.06,44.11,44.06,44.11,56800.0,34.8129,34.8524,34.8129,34.8524,56800.0
2005-11-11 11:20:00,44.12,44.16,44.12,44.16,15400.0,34.8603,34.8919,34.8603,34.8919,15400.0
2005-11-11 11:30:00,44.15,44.23,44.14,44.23,36200.0,34.884,34.9472,34.8761,34.9472,36200.0
2005-11-11 11:40:00,44.23,44.34,44.23,44.29,90400.0,34.9472,35.0341,34.9472,34.9946,90400.0
2005-11-11 11:50:00,44.24,44.39,44.21,44.34,78000.0,34.9551,35.0736,34.9314,35.0341,78000.0
2005-11-11 12:00:00,44.33,44.34,44.26,44.26,8000.0,35.0262,35.0341,34.9709,34.9709,8000.0
2005-11-11 12:10:00,44.22,44.25,44.2,44.2,27300.0,34.9393,34.963,34.9235,34.9235,27300.0
2005-11-11 12:20:00,44.21,44.3,44.18,44.3,30300.0,34.9314,35.0025,34.9077,35.0025,30300.0
2005-11-11 12:30:00,44.32,44.32,44.3,44.31,4400.0,35.0183,35.0183,35.0025,35.0104,4400.0
2005-11-11 12:40:00,44.31,44.42,44.31,44.39,55800.0,35.0104,35.0973,35.0104,35.0736,55800.0
2005-11-11 12:50:00,44.45,44.46,44.36,44.4,50000.0,35.121,35.1289,35.0499,35.0815,50000.0
2005-11-11 13:00:00,44.4,44.4,44.32,44.32,50800.0,35.0815,35.0815,35.0183,35.0183,50800.0
2005-11-11 13:10:00,44.35,44.35,44.33,44.35,19500.0,35.042,35.042,35.0262,35.042,19500.0
2005-11-11 13:20:00,44.34,44.34,44.31,44.33,11600.0,35.0341,35.0341,35.0104,35.0262,11600.0
2005-11-11 13:30:00,44.34,44.36,44.34,44.35,20500.0,35.0341,35.0499,35.0341,35.042,20500.0
2005-11-11 13:40:00,44.35,44.37,44.34,44.36,17400.0,35.042,35.0578,35.0341,35.0499,17400.0
2005-11-11 13:50:00,44.37,44.38,44.36,44.38,9900.0,35.0578,35.0657,35.0499,35.0657,9900.0
2005-11-11 14:00:00,44.39,44.4,44.36,44.36,15600.0,35.0736,35.0815,35.0499,35.0499,15600.0
2005-11-11 14:10:00,44.36,44.37,44.35,44.37,26400.0,35.0499,35.0578,35.042,35.0578,26400.0
2005-11-11 14:20:00,44.37,44.38,44.36,44.38,13700.0,35.0578,35.0657,35.0499,35.0657,13700.0
2005-11-11 14:30:00,44.38,44.47,44.38,44.45,54300.0,35.0657,35.1368,35.0657,35.121,54300.0
2005-11-11 14:40:00,44.45,44.47,44.45,44.47,19800.0,35.121,35.1368,35.121,35.1368,19800.0
2005-11-11 14:50:00,44.47,44.76,44.47,44.74,92800.0,35.1368,35.366,35.1368,35.3502,92800.0
2005-11-11 15:00:00,44.74,44.77,44.73,44.75,81000.0,35.3502,35.3739,35.3423,35.3581,81000.0
2005-11-11 15:10:00,44.75,44.76,44.69,44.71,62400.0,35.3581,35.366,35.3106,35.3264,62400.0
2005-11-11 15:20:00,44.71,44.71,44.66,44.67,54400.0,35.3264,35.3264,35.2869,35.2948,54400.0
2005-11-11 15:30:00,44.67,44.7,44.61,44.68,56100.0,35.2948,35.3185,35.2474,35.3027,56100.0
2005-11-11 15:40:00,44.68,44.78,44.67,44.78,66000.0,35.3027,35.3818,35.2948,35.3818,66000.0
2005-11-11 15:50:00,44.77,44.79,44.76,44.77,87100.0,35.3739,35.3897,35.366,35.3739,87100.0
2005-11-14 09:30:00,44.27,44.28,44.16,44.16,42600.0,34.9788,34.9867,34.8919,34.8919,42600.0
2005-11-14 09:40:00,44.15,44.17,44.06,44.08,22300.0,34.884,34.8998,34.8129,34.8287,22300.0
2005-11-14 09:50:00,44.08,44.19,44.06,44.16,21900.0,34.8287,34.9156,34.8129,34.8919,21900.0
2005-11-14 10:00:00,44.16,44.23,44.12,44.23,13800.0,34.8919,34.9472,34.8603,34.9472,13800.0
2005-11-14 10:10:00,44.21,44.23,44.21,44.23,2300.0,34.9314,34.9472,34.9314,34.9472,2300.0
2005-11-14 10:20:00,44.23,44.24,44.21,44.24,10800.0,34.9472,34.9551,34.9314,34.9551,10800.0
2005-11-14 10:30:00,44.23,44.24,44.22,44.23,13000.0,34.9472,34.9551,34.9393,34.9472,13000.0
2005-11-14 10:40:00,44.22,44.23,44.12,44.14,12100.0,34.9393,34.9472,34.8603,34.8761,12100.0
2005-11-14 10:50:00,44.15,44.22,44.15,44.21,191100.0,34.884,34.9393,34.884,34.9314,191100.0
2005-11-14 11:00:00,44.2,44.21,44.17,44.17,52700.0,34.9235,34.9314,34.8998,34.8998,52700.0
2005-11-14 11:10:00,44.17,44.19,44.17,44.17,14900.0,34.8998,34.9156,34.8998,34.8998,14900.0
2005-11-14 11:20:00,44.17,44.18,44.17,44.18,5500.0,34.8998,34.9077,34.8998,34.9077,5500.0
2005-11-14 11:30:00,44.18,44.2,44.18,44.2,28100.0,34.9077,34.9235,34.9077,34.9235,28100.0
2005-11-14 11:40:00,44.19,44.2,44.18,44.2,5700.0,34.9156,34.9235,34.9077,34.9235,5700.0
2005-11-14 11:50:00,44.2,44.2,44.18,44.19,7700.0,34.9235,34.9235,34.9077,34.9156,7700.0
2005-11-14 12:00:00,44.18,44.19,44.18,44.18,12400.0,34.9077,34.9156,34.9077,34.9077,12400.0
2005-11-14 12:10:00,44.18,44.19,44.16,44.17,11500.0,34.9077,34.9156,34.8919,34.8998,11500.0
2005-11-14 12:20:00,44.17,44.17,44.16,44.17,5900.0,34.8998,34.8998,34.8919,34.8998,5900.0
2005-11-14 12:30:00,44.16,44.17,44.16,44.17,13000.0,34.8919,34.8998,34.8919,34.8998,13000.0
2005-11-14 12:40:00,44.16,44.17,44.15,44.16,167400.0,34.8919,34.8998,34.884,34.8919,167400.0
2005-11-14 12:50:00,44.16,44.17,44.16,44.16,9300.0,34.8919,34.8998,34.8919,34.8919,9300.0
2005-11-14 13:00:00,44.17,44.17,44.16,44.16,8700.0,34.8998,34.8998,34.8919,34.8919,8700.0
2005-11-14 13:10:00,44.17,44.18,44.16,44.16,14900.0,34.8998,34.9077,34.8919,34.8919,14900.0
2005-11-14 13:20:00,44.16,44.17,44.16,44.16,5900.0,34.8919,34.8998,34.8919,34.8919,5900.0
2005-11-14 13:30:00,44.15,44.17,44.14,44.15,60500.0,34.884,34.8998,34.8761,34.884,60500.0
2005-11-14 13:40:00,44.15,44.18,44.15,44.18,8300.0,34.884,34.9077,34.884,34.9077,8300.0
2005-11-14 13:50:00,44.18,44.18,44.15,44.15,7800.0,34.9077,34.9077,34.884,34.884,7800.0
2005-11-14 14:00:00,44.15,44.15,44.03,44.04,12100.0,34.884,34.884,34.7892,34.7971,12100.0
2005-11-14 14:10:00,44.04,44.04,43.88,43.88,31800.0,34.7971,34.7971,34.6706,34.6706,31800.0
2005-11-14 14:20:00,43.87,43.91,43.82,43.84,25900.0,34.6627,34.6943,34.6232,34.639,25900.0
2005-11-14 14:30:00,43.84,43.95,43.84,43.89,25800.0,34.639,34.726,34.639,34.6785,25800.0
2005-11-14 14:40:00,43.89,43.91,43.89,43.9,5000.0,34.6785,34.6943,34.6785,34.6864,5000.0
2005-11-14 14:50:00,43.89,43.93,43.89,43.92,18000.0,34.6785,34.7102,34.6785,34.7023,18000.0
2005-11-14 15:00:00,43.91,43.98,43.91,43.94,19100.0,34.6943,34.7497,34.6943,34.7181,19100.0
2005-11-14 15:10:00,43.94,43.95,43.89,43.91,15100.0,34.7181,34.726,34.6785,34.6943,15100.0
2005-11-14 15:20:00,43.91,43.91,43.85,43.85,23700.0,34.6943,34.6943,34.6469,34.6469,23700.0
2005-11-14 15:30:00,43.85,43.86,43.8,43.81,26500.0,34.6469,34.6548,34.6074,34.6153,26500.0
2005-11-14 15:40:00,43.81,43.82,43.75,43.75,62000.0,34.6153,34.6232,34.5679,34.5679,62000.0
2005-11-14 15:50:00,43.74,43.83,43.66,43.83,115500.0,34.56,34.6311,34.4968,34.6311,115500.0
2005-11-15 09:30:00,43.73,43.85,43.72,43.82,24800.0,34.5521,34.6469,34.5442,34.6232,24800.0
2005-11-15 09:40:00,43.84,43.87,43.74,43.76,155900.0,34.639,34.6627,34.56,34.5758,155900.0
2005-11-15 09:50:00,43.76,43.77,43.71,43.76,50200.0,34.5758,34.5837,34.5363,34.5758,50200.0
2005-11-15 10:00:00,43.77,43.92,43.76,43.91,24700.0,34.5837,34.7023,34.5758,34.6943,24700.0
2005-11-15 10:10:00,43.9,43.9,43.84,43.9,8200.0,34.6864,34.6864,34.639,34.6864,8200.0
2005-11-15 10:20:00,43.88,43.99,43.88,43.99,38100.0,34.6706,34.7576,34.6706,34.7576,38100.0
2005-11-15 10:30:00,44.0,44.16,44.0,44.06,37500.0,34.7655,34.8919,34.7655,34.8129,37500.0
2005-11-15 10:40:00,44.06,44.15,44.06,44.15,9000.0,34.8129,34.884,34.8129,34.884,9000.0
2005-11-15 10:50:00,44.15,44.15,44.06,44.06,70900.0,34.884,34.884,34.8129,34.8129,70900.0
2005-11-15 11:00:00,44.06,44.18,44.06,44.18,57500.0,34.8129,34.9077,34.8129,34.9077,57500.0
2005-11-15 11:10:00,44.16,44.19,44.15,44.18,19700.0,34.8919,34.9156,34.884,34.9077,19700.0
2005-11-15 11:20:00,44.15,44.18,44.15,44.17,9100.0,34.884,34.9077,34.884,34.8998,9100.0
2005-11-15 11:30:00,44.16,44.17,44.14,44.16,16400.0,34.8919,34.8998,34.8761,34.8919,16400.0
2005-11-15 11:40:00,44.16,44.19,44.08,44.09,13200.0,34.8919,34.9156,34.8287,34.8366,13200.0
2005-11-15 11:50:00,44.06,44.1,44.04,44.1,9500.0,34.8129,34.8445,34.7971,34.8445,9500.0
2005-11-15 12:00:00,44.1,44.1,44.08,44.09,5900.0,34.8445,34.8445,34.8287,34.8366,5900.0
2005-11-15 12:10:00,44.1,44.25,44.1,44.25,83300.0,34.8445,34.963,34.8445,34.963,83300.0
2005-11-15 12:20:00,44.29,44.29,44.25,44.26,2800.0,34.9946,34.9946,34.963,34.9709,2800.0
2005-11-15 12:30:00,44.27,44.29,44.24,44.26,7600.0,34.9788,34.9946,34.9551,34.9709,7600.0
2005-11-15 12:40:00,44.25,44.28,44.2,44.21,9600.0,34.963,34.9867,34.9235,34.9314,9600.0
2005-11-15 12:50:00,44.22,44.22,44.19,44.2,6300.0,34.9393,34.9393,34.9156,34.9235,6300.0
2005-11-15 13:00:00,44.19,44.19,44.14,44.15,4800.0,34.9156,34.9156,34.8761,34.884,4800.0
2005-11-15 13:10:00,44.15,44.16,44.14,44.16,5200.0,34.884,34.8919,34.8761,34.8919,5200.0
2005-11-15 13:20:00,44.15,44.16,44.08,44.1,9900.0,34.884,34.8919,34.8287,34.8445,9900.0
2005-11-15 13:30:00,44.11,44.11,44.07,44.07,4300.0,34.8524,34.8524,34.8208,34.8208,4300.0
2005-11-15 13:40:00,44.07,44.07,44.02,44.04,11800.0,34.8208,34.8208,34.7813,34.7971,11800.0
2005-11-15 13:50:00,44.04,44.05,44.02,44.05,17400.0,34.7971,34.805,34.7813,34.805,17400.0
2005-11-15 14:00:00,44.05,44.05,44.04,44.04,41200.0,34.805,34.805,34.7971,34.7971,41200.0
2005-11-15 14:10:00,44.03,44.04,43.96,43.96,31500.0,34.7892,34.7971,34.7339,34.7339,31500.0
2005-11-15 14:20:00,43.97,43.99,43.94,43.96,12500.0,34.7418,34.7576,34.7181,34.7339,12500.0
2005-11-15 14:30:00,44.05,44.05,43.94,43.95,47200.0,34.805,34.805,34.7181,34.726,47200.0
2005-11-15 14:40:00,43.95,43.98,43.94,43.97,20500.0,34.726,34.7497,34.7181,34.7418,20500.0
2005-11-15 14:50:00,43.95,43.96,43.93,43.95,12200.0,34.726,34.7339,34.7102,34.726,12200.0
2005-11-15 15:00:00,43.95,43.96,43.9,43.92,18300.0,34.726,34.7339,34.6864,34.7023,18300.0
2005-11-15 15:10:00,43.93,43.96,43.93,43.95,27700.0,34.7102,34.7339,34.7102,34.726,27700.0
2005-11-15 15:20:00,43.93,43.93,43.9,43.9,14000.0,34.7102,34.7102,34.6864,34.6864,14000.0
2005-11-15 15:30:00,43.9,43.95,43.86,43.86,50900.0,34.6864,34.726,34.6548,34.6548,50900.0
2005-11-15 15:40:00,43.86,43.86,43.76,43.76,33300.0,34.6548,34.6548,34.5758,34.5758,33300.0
2005-11-15 15:50:00,43.76,43.77,43.72,43.72,53000.0,34.5758,34.5837,34.5442,34.5442,53000.0
2005-11-16 09:30:00,43.62,43.62,43.44,43.5,37400.0,34.4652,34.4652,34.323,34.3704,37400.0
2005-11-16 09:40:00,43.51,43.62,43.46,43.52,31400.0,34.3783,34.4652,34.3388,34.3862,31400.0
2005-11-16 09:50:00,43.52,43.65,43.51,43.6,53800.0,34.3862,34.4889,34.3783,34.4494,53800.0
2005-11-16 10:00:00,43.6,43.6,43.52,43.55,30100.0,34.4494,34.4494,34.3862,34.4099,30100.0
2005-11-16 10:10:00,43.55,43.56,43.52,43.52,8200.0,34.4099,34.4178,34.3862,34.3862,8200.0
2005-11-16 10:20:00,43.51,43.6,43.5,43.59,18700.0,34.3783,34.4494,34.3704,34.4415,18700.0
2005-11-16 10:30:00,43.59,43.6,43.57,43.57,47100.0,34.4415,34.4494,34.4257,34.4257,47100.0
2005-11-16 10:40:00,43.58,43.58,43.57,43.57,2000.0,34.4336,34.4336,34.4257,34.4257,2000.0
2005-11-16 10:50:00,43.57,43.64,43.57,43.57,10000.0,34.4257,34.481,34.4257,34.4257,10000.0
2005-11-16 11:00:00,43.58,43.69,43.58,43.69,5500.0,34.4336,34.5205,34.4336,34.5205,5500.0
2005-11-16 11:10:00,43.66,43.77,43.66,43.74,3800.0,34.4968,34.5837,34.4968,34.56,3800.0
2005-11-16 11:20:00,43.74,43.75,43.68,43.68,3800.0,34.56,34.5679,34.5126,34.5126,3800.0
2005-11-16 11:30:00,43.67,43.69,43.66,43.69,1800.0,34.5047,34.5205,34.4968,34.5205,1800.0
2005-11-16 11:40:00,43.72,43.79,43.72,43.79,3300.0,34.5442,34.5995,34.5442,34.5995,3300.0
2005-11-16 11:50:00,43.79,43.84,43.78,43.84,4100.0,34.5995,34.639,34.5916,34.639,4100.0
2005-11-16 12:00:00,43.83,43.83,43.79,43.79,3400.0,34.6311,34.6311,34.5995,34.5995,3400.0
2005-11-16 12:10:00,43.79,43.83,43.79,43.83,1100.0,34.5995,34.6311,34.5995,34.6311,1100.0
2005-11-16 12:20:00,43.82,43.82,43.78,43.8,1800.0,34.6232,34.6232,34.5916,34.6074,1800.0
2005-11-16 12:30:00,43.77,43.77,43.71,43.72,10900.0,34.5837,34.5837,34.5363,34.5442,10900.0
2005-11-16 12:40:00,43.74,43.77,43.72,43.74,4400.0,34.56,34.5837,34.5442,34.56,4400.0
2005-11-16 12:50:00,43.73,43.74,43.7,43.71,7700.0,34.5521,34.56,34.5284,34.5363,7700.0
2005-11-16 13:00:00,43.71,43.75,43.69,43.74,12000.0,34.5363,34.5679,34.5205,34.56,12000.0
2005-11-16 13:10:00,43.73,43.75,43.73,43.75,9700.0,34.5521,34.5679,34.5521,34.5679,9700.0
2005-11-16 13:20:00,43.77,43.78,43.76,43.78,10100.0,34.5837,34.5916,34.5758,34.5916,10100.0
2005-11-16 13:30:00,43.78,43.81,43.78,43.8,7300.0,34.5916,34.6153,34.5916,34.6074,7300.0
2005-11-16 13:40:00,43.8,43.81,43.8,43.8,3000.0,34.6074,34.6153,34.6074,34.6074,3000.0
2005-11-16 13:50:00,43.8,43.85,43.8,43.82,13900.0,34.6074,34.6469,34.6074,34.6232,13900.0
2005-11-16 14:00:00,43.81,43.82,43.75,43.75,6300.0,34.6153,34.6232,34.5679,34.5679,6300.0
2005-11-16 14:10:00,43.76,43.79,43.73,43.79,3000.0,34.5758,34.5995,34.5521,34.5995,3000.0
2005-11-16 14:20:00,43.79,43.84,43.79,43.84,3300.0,34.5995,34.639,34.5995,34.639,3300.0
2005-11-16 14:30:00,43.84,43.84,43.77,43.78,4600.0,34.639,34.639,34.5837,34.5916,4600.0
2005-11-16 14:40:00,43.76,43.77,43.73,43.73,5600.0,34.5758,34.5837,34.5521,34.5521,5600.0
2005-11-16 14:50:00,43.72,43.73,43.65,43.73,14300.0,34.5442,34.5521,34.4889,34.5521,14300.0
2005-11-16 15:00:00,43.72,43.76,43.7,43.7,22700.0,34.5442,34.5758,34.5284,34.5284,22700.0
2005-11-16 15:10:00,43.66,43.69,43.52,43.53,20500.0,34.4968,34.5205,34.3862,34.3941,20500.0
2005-11-16 15:20:00,43.55,43.67,43.52,43.66,30100.0,34.4099,34.5047,34.3862,34.4968,30100.0
2005-11-16 15:30:00,43.66,43.82,43.65,43.81,31200.0,34.4968,34.6232,34.4889,34.6153,31200.0
2005-11-16 15:40:00,43.81,43.81,43.61,43.71,16300.0,34.6153,34.6153,34.4573,34.5363,16300.0
2005-11-16 15:50:00,43.68,43.71,43.66,43.71,60800.0,34.5126,34.5363,34.4968,34.5363,60800.0
2005-11-17 09:30:00,43.51,43.56,43.41,43.55,44200.0,34.3783,34.4178,34.2993,34.4099,44200.0
2005-11-17 09:40:00,43.57,43.65,43.57,43.65,10600.0,34.4257,34.4889,34.4257,34.4889,10600.0
2005-11-17 09:50:00,43.65,43.76,43.65,43.7,14400.0,34.4889,34.5758,34.4889,34.5284,14400.0
2005-11-17 10:00:00,43.7,44.02,43.7,44.0,20900.0,34.5284,34.7813,34.5284,34.7655,20900.0
2005-11-17 10:10:00,44.0,44.0,43.84,43.85,19500.0,34.7655,34.7655,34.639,34.6469,19500.0
2005-11-17 10:20:00,43.86,43.88,43.85,43.86,8800.0,34.6548,34.6706,34.6469,34.6548,8800.0
2005-11-17 10:30:00,43.86,43.87,43.84,43.87,17900.0,34.6548,34.6627,34.639,34.6627,17900.0
2005-11-17 10:40:00,43.87,43.94,43.81,43.81,8800.0,34.6627,34.7181,34.6153,34.6153,8800.0
2005-11-17 10:50:00,43.82,43.82,43.76,43.77,10800.0,34.6232,34.6232,34.5758,34.5837,10800.0
2005-11-17 11:00:00,43.77,43.89,43.77,43.87,9500.0,34.5837,34.6785,34.5837,34.6627,9500.0
2005-11-17 11:10:00,43.86,43.87,43.83,43.83,3000.0,34.6548,34.6627,34.6311,34.6311,3000.0
2005-11-17 11:20:00,43.83,43.89,43.81,43.89,8500.0,34.6311,34.6785,34.6153,34.6785,8500.0
2005-11-17 11:30:00,43.89,44.05,43.89,44.04,6300.0,34.6785,34.805,34.6785,34.7971,6300.0
2005-11-17 11:40:00,44.04,44.09,44.02,44.08,11400.0,34.7971,34.8366,34.7813,34.8287,11400.0
2005-11-17 11:50:00,44.09,44.15,44.09,44.15,32500.0,34.8366,34.884,34.8366,34.884,32500.0
2005-11-17 12:00:00,44.16,44.27,44.16,44.19,38000.0,34.8919,34.9788,34.8919,34.9156,38000.0
2005-11-17 12:10:00,44.19,44.22,44.19,44.21,16000.0,34.9156,34.9393,34.9156,34.9314,16000.0
2005-11-17 12:20:00,44.22,44.34,44.22,44.33,44900.0,34.9393,35.0341,34.9393,35.0262,44900.0
2005-11-17 12:30:00,44.33,44.33,44.27,44.27,5200.0,35.0262,35.0262,34.9788,34.9788,5200.0
2005-11-17 12:40:00,44.27,44.27,44.25,44.25,5500.0,34.9788,34.9788,34.963,34.963,5500.0
2005-11-17 12:50:00,44.26,44.29,44.25,44.26,5000.0,34.9709,34.9946,34.963,34.9709,5000.0
2005-11-17 13:00:00,44.26,44.26,44.2,44.22,30700.0,34.9709,34.9709,34.9235,34.9393,30700.0
2005-11-17 13:10:00,44.23,44.23,44.18,44.19,3700.0,34.9472,34.9472,34.9077,34.9156,3700.0
2005-11-17 13:20:00,44.17,44.22,44.17,44.2,6000.0,34.8998,34.9393,34.8998,34.9235,6000.0
2005-11-17 13:30:00,44.21,44.31,44.21,44.3,6800.0,34.9314,35.0104,34.9314,35.0025,6800.0
2005-11-17 13:40:00,44.3,44.3,44.27,44.29,5900.0,35.0025,35.0025,34.9788,34.9946,5900.0
2005-11-17 13:50:00,44.29,44.29,44.26,44.29,15200.0,34.9946,34.9946,34.9709,34.9946,15200.0
2005-11-17 14:00:00,44.28,44.29,44.28,44.29,1900.0,34.9867,34.9946,34.9867,34.9946,1900.0
2005-11-17 14:10:00,44.3,44.35,44.3,44.34,13200.0,35.0025,35.042,35.0025,35.0341,13200.0
2005-11-17 14:20:00,44.34,44.46,44.34,44.46,19400.0,35.0341,35.1289,35.0341,35.1289,19400.0
2005-11-17 14:30:00,44.44,44.46,44.43,44.46,34200.0,35.1131,35.1289,35.1052,35.1289,34200.0
2005-11-17 14:40:00,44.45,44.51,44.45,44.5,58400.0,35.121,35.1684,35.121,35.1605,58400.0
2005-11-17 14:50:00,44.5,44.54,44.5,44.54,16200.0,35.1605,35.1921,35.1605,35.1921,16200.0
2005-11-17 15:00:00,44.54,44.55,44.53,44.55,22500.0,35.1921,35.2,35.1842,35.2,22500.0
2005-11-17 15:10:00,44.55,44.67,44.55,44.65,27000.0,35.2,35.2948,35.2,35.279,27000.0
2005-11-17 15:20:00,44.66,44.67,44.65,44.67,48500.0,35.2869,35.2948,35.279,35.2948,48500.0
2005-11-17 15:30:00,44.67,44.7,44.64,44.66,32000.0,35.2948,35.3185,35.2711,35.2869,32000.0
2005-11-17 15:40:00,44.66,44.78,44.66,44.75,38200.0,35.2869,35.3818,35.2869,35.3581,38200.0
2005-11-17 15:50:00,44.76,44.76,44.7,44.71,66000.0,35.366,35.366,35.3185,35.3264,66000.0
2005-11-18 09:30:00,44.73,44.74,44.66,44.72,52700.0,35.3423,35.3502,35.2869,35.3344,52700.0
2005-11-18 09:40:00,44.73,44.9,44.73,44.9,87700.0,35.3423,35.4766,35.3423,35.4766,87700.0
2005-11-18 09:50:00,44.89,45.07,44.86,45.05,107400.0,35.4687,35.6109,35.445,35.5951,107400.0
2005-11-18 10:00:00,45.06,45.15,45.06,45.11,75400.0,35.603,35.6741,35.603,35.6425,75400.0
2005-11-18 10:10:00,45.11,45.15,45.01,45.03,35200.0,35.6425,35.6741,35.5635,35.5793,35200.0
2005-11-18 10:20:00,45.02,45.03,44.96,44.99,33300.0,35.5714,35.5793,35.524,35.5477,33300.0
2005-11-18 10:30:00,44.97,45.05,44.92,45.03,108900.0,35.5319,35.5951,35.4924,35.5793,108900.0
2005-11-18 10:40:00,45.03,45.15,45.02,45.14,132700.0,35.5793,35.6741,35.5714,35.6662,132700.0
2005-11-18 10:50:00,45.13,45.25,45.13,45.25,44800.0,35.6583,35.7531,35.6583,35.7531,44800.0
2005-11-18 11:00:00,45.2,45.29,45.2,45.25,88300.0,35.7136,35.7847,35.7136,35.7531,88300.0
2005-11-18 11:10:00,45.25,45.25,45.19,45.23,15400.0,35.7531,35.7531,35.7057,35.7373,15400.0
2005-11-18 11:20:00,45.24,45.24,45.08,45.08,9100.0,35.7452,35.7452,35.6188,35.6188,9100.0
2005-11-18 11:30:00,45.09,45.16,45.09,45.11,13600.0,35.6267,35.682,35.6267,35.6425,13600.0
2005-11-18 11:40:00,45.11,45.17,45.08,45.17,10300.0,35.6425,35.6899,35.6188,35.6899,10300.0
2005-11-18 11:50:00,45.16,45.16,45.1,45.11,12000.0,35.682,35.682,35.6346,35.6425,12000.0
2005-11-18 12:00:00,45.1,45.12,45.07,45.1,19100.0,35.6346,35.6504,35.6109,35.6346,19100.0
2005-11-18 12:10:00,45.08,45.17,45.08,45.16,4900.0,35.6188,35.6899,35.6188,35.682,4900.0
2005-11-18 12:20:00,45.15,45.17,45.15,45.17,6100.0,35.6741,35.6899,35.6741,35.6899,6100.0
2005-11-18 12:30:00,45.15,45.17,45.04,45.04,15300.0,35.6741,35.6899,35.5872,35.5872,15300.0
2005-11-18 12:40:00,45.04,45.04,44.97,45.04,31900.0,35.5872,35.5872,35.5319,35.5872,31900.0
2005-11-18 12:50:00,45.04,45.17,45.03,45.15,18300.0,35.5872,35.6899,35.5793,35.6741,18300.0
2005-11-18 13:00:00,45.16,45.16,45.07,45.09,7900.0,35.682,35.682,35.6109,35.6267,7900.0
2005-11-18 13:10:00,45.09,45.1,45.07,45.08,3400.0,35.6267,35.6346,35.6109,35.6188,3400.0
2005-11-18 13:20:00,45.08,45.11,45.08,45.11,6400.0,35.6188,35.6425,35.6188,35.6425,6400.0
2005-11-18 13:30:00,45.1,45.11,45.1,45.11,9200.0,35.6346,35.6425,35.6346,35.6425,9200.0
2005-11-18 13:40:00,45.1,45.11,45.1,45.1,8700.0,35.6346,35.6425,35.6346,35.6346,8700.0
2005-11-18 13:50:00,45.11,45.16,45.11,45.16,28700.0,35.6425,35.682,35.6425,35.682,28700.0
2005-11-18 14:00:00,45.16,45.24,45.16,45.24,26000.0,35.682,35.7452,35.682,35.7452,26000.0
2005-11-18 14:10:00,45.23,45.26,45.23,45.26,22100.0,35.7373,35.761,35.7373,35.761,22100.0
2005-11-18 14:20:00,45.25,45.26,45.22,45.25,15100.0,35.7531,35.761,35.7294,35.7531,15100.0
2005-11-18 14:30:00,45.26,45.26,45.24,45.26,61800.0,35.761,35.761,35.7452,35.761,61800.0
2005-11-18 14:40:00,45.26,45.26,45.24,45.24,6600.0,35.761,35.761,35.7452,35.7452,6600.0
2005-11-18 14:50:00,45.25,45.26,45.24,45.26,93700.0,35.7531,35.761,35.7452,35.761,93700.0
2005-11-18 15:00:00,45.25,45.26,45.24,45.24,3400.0,35.7531,35.761,35.7452,35.7452,3400.0
2005-11-18 15:10:00,45.25,45.25,45.2,45.21,12800.0,35.7531,35.7531,35.7136,35.7215,12800.0
2005-11-18 15:20:00,45.2,45.21,45.2,45.2,20100.0,35.7136,35.7215,35.7136,35.7136,20100.0
2005-11-18 15:30:00,45.2,45.21,45.12,45.12,47900.0,35.7136,35.7215,35.6504,35.6504,47900.0
2005-11-18 15:40:00,45.12,45.22,45.11,45.22,63900.0,35.6504,35.7294,35.6425,35.7294,63900.0
2005-11-18 15:50:00,45.21,45.31,45.21,45.3,69600.0,35.7215,35.8005,35.7215,35.7926,69600.0
2005-11-21 09:30:00,45.31,45.31,45.16,45.16,51300.0,35.8005,35.8005,35.682,35.682,51300.0
2005-11-21 09:40:00,45.16,45.17,45.09,45.11,30300.0,35.682,35.6899,35.6267,35.6425,30300.0
2005-11-21 09:50:00,45.11,45.15,45.07,45.1,49700.0,35.6425,35.6741,35.6109,35.6346,49700.0
2005-11-21 10:00:00,45.11,45.13,45.07,45.07,26600.0,35.6425,35.6583,35.6109,35.6109,26600.0
2005-11-21 10:10:00,45.06,45.1,45.05,45.05,32100.0,35.603,35.6346,35.5951,35.5951,32100.0
2005-11-21 10:20:00,45.05,45.06,44.96,45.0,33100.0,35.5951,35.603,35.524,35.5556,33100.0
2005-11-21 10:30:00,45.0,45.0,44.92,44.92,11900.0,35.5556,35.5556,35.4924,35.4924,11900.0
2005-11-21 10:40:00,44.92,44.93,44.9,44.91,12500.0,35.4924,35.5003,35.4766,35.4845,12500.0
2005-11-21 10:50:00,44.91,45.0,44.91,44.95,23000.0,35.4845,35.5556,35.4845,35.5161,23000.0
2005-11-21 11:00:00,44.95,44.95,44.94,44.95,15700.0,35.5161,35.5161,35.5082,35.5161,15700.0
2005-11-21 11:10:00,44.94,44.98,44.92,44.92,12400.0,35.5082,35.5398,35.4924,35.4924,12400.0
2005-11-21 11:20:00,44.92,44.92,44.77,44.8,23000.0,35.4924,35.4924,35.3739,35.3976,23000.0
2005-11-21 11:30:00,44.8,44.86,44.8,44.84,5200.0,35.3976,35.445,35.3976,35.4292,5200.0
2005-11-21 11:40:00,44.84,44.84,44.79,44.8,28600.0,35.4292,35.4292,35.3897,35.3976,28600.0
2005-11-21 11:50:00,44.79,44.8,44.79,44.8,2600.0,35.3897,35.3976,35.3897,35.3976,2600.0
2005-11-21 12:00:00,44.79,44.79,44.75,44.76,9800.0,35.3897,35.3897,35.3581,35.366,9800.0
2005-11-21 12:10:00,44.75,44.76,44.75,44.76,7200.0,35.3581,35.366,35.3581,35.366,7200.0
2005-11-21 12:20:00,44.74,44.75,44.7,44.71,10100.0,35.3502,35.3581,35.3185,35.3264,10100.0
2005-11-21 12:30:00,44.7,44.7,44.64,44.64,5600.0,35.3185,35.3185,35.2711,35.2711,5600.0
2005-11-21 12:40:00,44.65,44.67,44.64,44.67,17900.0,35.279,35.2948,35.2711,35.2948,17900.0
2005-11-21 12:50:00,44.67,44.68,44.66,44.66,15800.0,35.2948,35.3027,35.2869,35.2869,15800.0
2005-11-21 13:00:00,44.66,44.66,44.58,44.6,34800.0,35.2869,35.2869,35.2237,35.2395,34800.0
2005-11-21 13:10:00,44.6,44.61,44.52,44.52,15200.0,35.2395,35.2474,35.1763,35.1763,15200.0
2005-11-21 13:20:00,44.51,44.56,44.51,44.54,15500.0,35.1684,35.2079,35.1684,35.1921,15500.0
2005-11-21 13:30:00,44.54,44.54,44.51,44.53,8500.0,35.1921,35.1921,35.1684,35.1842,8500.0
2005-11-21 13:40:00,44.54,44.54,44.47,44.47,9300.0,35.1921,35.1921,35.1368,35.1368,9300.0
2005-11-21 13:50:00,44.47,44.62,44.46,44.62,18100.0,35.1368,35.2553,35.1289,35.2553,18100.0
2005-11-21 14:00:00,44.62,44.7,44.61,44.7,8700.0,35.2553,35.3185,35.2474,35.3185,8700.0
2005-11-21 14:10:00,44.7,44.7,44.63,44.64,15200.0,35.3185,35.3185,35.2632,35.2711,15200.0
2005-11-21 14:20:00,44.63,44.65,44.62,44.65,170800.0,35.2632,35.279,35.2553,35.279,170800.0
2005-11-21 14:30:00,44.67,44.74,44.65,44.7,12500.0,35.2948,35.3502,35.279,35.3185,12500.0
2005-11-21 14:40:00,44.68,44.72,44.68,44.7,10100.0,35.3027,35.3344,35.3027,35.3185,10100.0
2005-11-21 14:50:00,44.7,44.94,44.7,44.93,18500.0,35.3185,35.5082,35.3185,35.5003,18500.0
2005-11-21 15:00:00,44.92,44.97,44.84,44.84,20400.0,35.4924,35.5319,35.4292,35.4292,20400.0
2005-11-21 15:10:00,44.87,44.91,44.86,44.87,11300.0,35.4529,35.4845,35.445,35.4529,11300.0
2005-11-21 15:20:00,44.87,44.96,44.86,44.96,17600.0,35.4529,35.524,35.445,35.524,17600.0
2005-11-21 15:30:00,44.96,45.05,44.9,45.04,23700.0,35.524,35.5951,35.4766,35.5872,23700.0
2005-11-21 15:40:00,45.04,45.08,45.0,45.05,40700.0,35.5872,35.6188,35.5556,35.5951,40700.0
2005-11-21 15:50:00,45.03,45.09,44.99,44.99,53300.0,35.5793,35.6267,35.5477,35.5477,53300.0
2005-11-22 09:30:00,44.63,44.71,44.62,44.69,21400.0,35.2632,35.3264,35.2553,35.3106,21400.0
2005-11-22 09:40:00,44.7,44.77,44.69,44.71,20600.0,35.3185,35.3739,35.3106,35.3264,20600.0
2005-11-22 09:50:00,44.71,44.75,44.7,44.7,25400.0,35.3264,35.3581,35.3185,35.3185,25400.0
2005-11-22 10:00:00,44.7,44.74,44.67,44.74,17300.0,35.3185,35.3502,35.2948,35.3502,17300.0
2005-11-22 10:10:00,44.74,44.74,44.72,44.74,8900.0,35.3502,35.3502,35.3344,35.3502,8900.0
2005-11-22 10:20:00,44.74,44.77,44.74,44.75,22200.0,35.3502,35.3739,35.3502,35.3581,22200.0
2005-11-22 10:30:00,44.75,44.76,44.74,44.75,15000.0,35.3581,35.366,35.3502,35.3581,15000.0
2005-11-22 10:40:00,44.74,44.91,44.72,44.78,45600.0,35.3502,35.4845,35.3344,35.3818,45600.0
2005-11-22 10:50:00,44.78,44.93,44.78,44.93,13800.0,35.3818,35.5003,35.3818,35.5003,13800.0
2005-11-22 11:00:00,44.93,44.97,44.93,44.96,32700.0,35.5003,35.5319,35.5003,35.524,32700.0
2005-11-22 11:10:00,44.96,44.96,44.89,44.9,42200.0,35.524,35.524,35.4687,35.4766,42200.0
2005-11-22 11:20:00,44.9,44.91,44.78,44.78,15200.0,35.4766,35.4845,35.3818,35.3818,15200.0
2005-11-22 11:30:00,44.92,44.92,44.89,44.89,21900.0,35.4924,35.4924,35.4687,35.4687,21900.0
2005-11-22 11:40:00,44.9,44.91,44.89,44.91,9800.0,35.4766,35.4845,35.4687,35.4845,9800.0
2005-11-22 11:50:00,44.91,44.96,44.9,44.96,37200.0,35.4845,35.524,35.4766,35.524,37200.0
2005-11-22 12:00:00,44.95,44.98,44.95,44.98,8100.0,35.5161,35.5398,35.5161,35.5398,8100.0
2005-11-22 12:10:00,44.99,45.0,44.98,44.99,6400.0,35.5477,35.5556,35.5398,35.5477,6400.0
2005-11-22 12:20:00,44.98,45.0,44.98,45.0,9600.0,35.5398,35.5556,35.5398,35.5556,9600.0
2005-11-22 12:30:00,45.0,45.02,45.0,45.02,38300.0,35.5556,35.5714,35.5556,35.5714,38300.0
2005-11-22 12:40:00,45.01,45.01,44.97,44.97,9400.0,35.5635,35.5635,35.5319,35.5319,9400.0
2005-11-22 12:50:00,44.97,44.99,44.97,44.99,7600.0,35.5319,35.5477,35.5319,35.5477,7600.0
2005-11-22 13:00:00,44.98,45.01,44.98,45.01,13700.0,35.5398,35.5635,35.5398,35.5635,13700.0
2005-11-22 13:10:00,45.01,45.01,45.0,45.01,12800.0,35.5635,35.5635,35.5556,35.5635,12800.0
2005-11-22 13:20:00,45.01,45.03,45.01,45.03,15100.0,35.5635,35.5793,35.5635,35.5793,15100.0
2005-11-22 13:30:00,45.03,45.06,45.03,45.03,16300.0,35.5793,35.603,35.5793,35.5793,16300.0
2005-11-22 13:40:00,45.04,45.04,44.99,44.99,25500.0,35.5872,35.5872,35.5477,35.5477,25500.0
2005-11-22 13:50:00,44.99,45.0,44.99,45.0,8200.0,35.5477,35.5556,35.5477,35.5556,8200.0
2005-11-22 14:00:00,44.99,45.0,44.96,44.96,14000.0,35.5477,35.5556,35.524,35.524,14000.0
2005-11-22 14:10:00,44.96,44.97,44.95,44.95,20500.0,35.524,35.5319,35.5161,35.5161,20500.0
2005-11-22 14:20:00,44.96,44.99,44.95,44.99,25100.0,35.524,35.5477,35.5161,35.5477,25100.0
2005-11-22 14:30:00,44.99,45.01,44.98,45.0,16400.0,35.5477,35.5635,35.5398,35.5556,16400.0
2005-11-22 14:40:00,45.0,45.06,45.0,45.06,14700.0,35.5556,35.603,35.5556,35.603,14700.0
2005-11-22 14:50:00,45.06,45.14,45.06,45.13,28400.0,35.603,35.6662,35.603,35.6583,28400.0
2005-11-22 15:00:00,45.13,45.16,45.1,45.15,32200.0,35.6583,35.682,35.6346,35.6741,32200.0
2005-11-22 15:10:00,45.15,45.17,45.1,45.11,18600.0,35.6741,35.6899,35.6346,35.6425,18600.0
2005-11-22 15:20:00,45.11,45.11,45.1,45.1,13700.0,35.6425,35.6425,35.6346,35.6346,13700.0
2005-11-22 15:30:00,45.11,45.11,45.1,45.11,17600.0,35.6425,35.6425,35.6346,35.6425,17600.0
2005-11-22 15:40:00,45.11,45.11,44.97,45.0,41200.0,35.6425,35.6425,35.5319,35.5556,41200.0
2005-11-22 15:50:00,44.99,45.0,44.99,45.0,46900.0,35.5477,35.5556,35.5477,35.5556,46900.0
2005-11-23 09:30:00,44.85,44.95,44.85,44.94,18800.0,35.4371,35.5161,35.4371,35.5082,18800.0
2005-11-23 09:40:00,44.95,45.02,44.91,45.02,29000.0,35.5161,35.5714,35.4845,35.5714,29000.0
2005-11-23 09:50:00,45.05,45.24,45.02,45.2,24200.0,35.5951,35.7452,35.5714,35.7136,24200.0
2005-11-23 10:00:00,45.22,45.26,45.22,45.26,4200.0,35.7294,35.761,35.7294,35.761,4200.0
2005-11-23 10:10:00,45.26,45.43,45.26,45.43,139200.0,35.761,35.8953,35.761,35.8953,139200.0
2005-11-23 10:20:00,45.43,45.44,45.4,45.41,14600.0,35.8953,35.9032,35.8716,35.8795,14600.0
2005-11-23 10:30:00,45.4,45.42,45.36,45.36,64400.0,35.8716,35.8874,35.84,35.84,64400.0
2005-11-23 10:40:00,45.36,45.4,45.36,45.38,31700.0,35.84,35.8716,35.84,35.8558,31700.0
2005-11-23 10:50:00,45.38,45.39,45.37,45.38,9300.0,35.8558,35.8637,35.8479,35.8558,9300.0
2005-11-23 11:00:00,45.39,45.45,45.39,45.42,58300.0,35.8637,35.9111,35.8637,35.8874,58300.0
2005-11-23 11:10:00,45.43,45.45,45.42,45.44,34400.0,35.8953,35.9111,35.8874,35.9032,34400.0
2005-11-23 11:20:00,45.44,45.66,45.44,45.65,97200.0,35.9032,36.0771,35.9032,36.0692,97200.0
2005-11-23 11:30:00,45.66,45.81,45.66,45.74,168200.0,36.0771,36.1956,36.0771,36.1403,168200.0
2005-11-23 11:40:00,45.73,45.81,45.72,45.81,23500.0,36.1324,36.1956,36.1245,36.1956,23500.0
2005-11-23 11:50:00,45.81,45.91,45.81,45.91,46000.0,36.1956,36.2746,36.1956,36.2746,46000.0
2005-11-23 12:00:00,45.9,45.9,45.84,45.84,14200.0,36.2667,36.2667,36.2193,36.2193,14200.0
2005-11-23 12:10:00,45.84,45.84,45.75,45.76,16600.0,36.2193,36.2193,36.1482,36.1561,16600.0
2005-11-23 12:20:00,45.76,45.8,45.75,45.8,13000.0,36.1561,36.1877,36.1482,36.1877,13000.0
2005-11-23 12:30:00,45.8,45.81,45.79,45.81,16900.0,36.1877,36.1956,36.1798,36.1956,16900.0
2005-11-23 12:40:00,45.81,45.87,45.81,45.84,11300.0,36.1956,36.243,36.1956,36.2193,11300.0
2005-11-23 12:50:00,45.84,45.9,45.84,45.88,13700.0,36.2193,36.2667,36.2193,36.2509,13700.0
2005-11-23 13:00:00,45.88,45.89,45.86,45.86,6300.0,36.2509,36.2588,36.2351,36.2351,6300.0
2005-11-23 13:10:00,45.86,45.86,45.81,45.81,4900.0,36.2351,36.2351,36.1956,36.1956,4900.0
2005-11-23 13:20:00,45.8,45.83,45.8,45.81,55500.0,36.1877,36.2114,36.1877,36.1956,55500.0
2005-11-23 13:30:00,45.8,45.84,45.8,45.82,91600.0,36.1877,36.2193,36.1877,36.2035,91600.0
2005-11-23 13:40:00,45.81,45.84,45.8,45.83,31600.0,36.1956,36.2193,36.1877,36.2114,31600.0
2005-11-23 13:50:00,45.85,45.9,45.84,45.89,34600.0,36.2272,36.2667,36.2193,36.2588,34600.0
2005-11-23 14:00:00,45.89,45.89,45.85,45.87,14400.0,36.2588,36.2588,36.2272,36.243,14400.0
2005-11-23 14:10:00,45.87,46.0,45.87,46.0,142900.0,36.243,36.3457,36.243,36.3457,142900.0
2005-11-23 14:20:00,46.0,46.1,45.98,45.99,136900.0,36.3457,36.4247,36.3299,36.3378,136900.0
2005-11-23 14:30:00,45.97,45.98,45.95,45.96,67300.0,36.322,36.3299,36.3062,36.3141,67300.0
2005-11-23 14:40:00,45.97,45.97,45.94,45.95,21900.0,36.322,36.322,36.2983,36.3062,21900.0
2005-11-23 14:50:00,45.95,45.97,45.95,45.97,17200.0,36.3062,36.322,36.3062,36.322,17200.0
2005-11-23 15:00:00,45.96,45.98,45.95,45.97,40800.0,36.3141,36.3299,36.3062,36.322,40800.0
2005-11-23 15:10:00,45.98,46.13,45.95,46.12,57100.0,36.3299,36.4484,36.3062,36.4405,57100.0
2005-11-23 15:20:00,46.12,46.2,46.09,46.2,43800.0,36.4405,36.5037,36.4168,36.5037,43800.0
2005-11-23 15:30:00,46.2,46.33,46.12,46.24,85600.0,36.5037,36.6064,36.4405,36.5353,85600.0
2005-11-23 15:40:00,46.25,46.26,46.18,46.19,31500.0,36.5432,36.5511,36.4879,36.4958,31500.0
2005-11-23 15:50:00,46.19,46.19,46.06,46.13,96600.0,36.4958,36.4958,36.3931,36.4484,96600.0
2005-11-25 09:30:00,45.98,46.04,45.92,45.95,11400.0,36.3299,36.3773,36.2825,36.3062,11400.0
2005-11-25 09:40:00,45.95,45.95,45.84,45.85,21900.0,36.3062,36.3062,36.2193,36.2272,21900.0
2005-11-25 09:50:00,45.85,45.98,45.85,45.95,21200.0,36.2272,36.3299,36.2272,36.3062,21200.0
2005-11-25 10:00:00,45.95,45.95,45.92,45.92,5800.0,36.3062,36.3062,36.2825,36.2825,5800.0
2005-11-25 10:10:00,45.91,45.92,45.89,45.89,10200.0,36.2746,36.2825,36.2588,36.2588,10200.0
2005-11-25 10:20:00,45.86,45.86,45.74,45.75,9800.0,36.2351,36.2351,36.1403,36.1482,9800.0
2005-11-25 10:30:00,45.76,45.77,45.75,45.77,4400.0,36.1561,36.164,36.1482,36.164,4400.0
2005-11-25 10:40:00,45.77,45.78,45.76,45.78,3100.0,36.164,36.1719,36.1561,36.1719,3100.0
2005-11-25 10:50:00,45.78,45.83,45.78,45.81,9300.0,36.1719,36.2114,36.1719,36.1956,9300.0
2005-11-25 11:00:00,45.81,45.83,45.8,45.81,4000.0,36.1956,36.2114,36.1877,36.1956,4000.0
2005-11-25 11:10:00,45.82,45.82,45.78,45.78,5600.0,36.2035,36.2035,36.1719,36.1719,5600.0
2005-11-25 11:20:00,45.78,45.79,45.76,45.76,4800.0,36.1719,36.1798,36.1561,36.1561,4800.0
2005-11-25 11:30:00,45.76,45.77,45.76,45.76,7600.0,36.1561,36.164,36.1561,36.1561,7600.0
2005-11-25 11:40:00,45.76,45.76,45.75,45.75,4500.0,36.1561,36.1561,36.1482,36.1482,4500.0
2005-11-25 11:50:00,45.75,45.75,45.74,45.74,7500.0,36.1482,36.1482,36.1403,36.1403,7500.0
2005-11-25 12:00:00,45.75,45.75,45.74,45.74,4600.0,36.1482,36.1482,36.1403,36.1403,4600.0
2005-11-25 12:10:00,45.75,45.78,45.74,45.78,15700.0,36.1482,36.1719,36.1403,36.1719,15700.0
2005-11-25 12:20:00,45.77,45.78,45.77,45.77,11300.0,36.164,36.1719,36.164,36.164,11300.0
2005-11-25 12:30:00,45.77,45.78,45.75,45.77,15700.0,36.164,36.1719,36.1482,36.164,15700.0
2005-11-25 12:40:00,45.75,45.76,45.73,45.74,8600.0,36.1482,36.1561,36.1324,36.1403,8600.0
2005-11-25 12:50:00,45.78,45.8,45.71,45.75,23200.0,36.1719,36.1877,36.1166,36.1482,23200.0
2005-11-25 13:00:00,45.75,45.75,45.75,45.75,11200.0,36.1482,36.1482,36.1482,36.1482,11200.0
2005-11-25 13:10:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:20:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:30:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:40:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 13:50:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:00:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:10:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:20:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:30:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:40:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 14:50:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:00:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:10:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:20:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:30:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:40:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-25 15:50:00,45.75,45.75,45.75,45.75,0.0,36.1482,36.1482,36.1482,36.1482,0.0
2005-11-28 09:30:00,45.98,46.06,45.93,45.98,44000.0,36.3299,36.3931,36.2904,36.3299,44000.0
2005-11-28 09:40:00,45.96,45.98,45.85,45.88,80300.0,36.3141,36.3299,36.2272,36.2509,80300.0
2005-11-28 09:50:00,45.88,45.9,45.83,45.88,29300.0,36.2509,36.2667,36.2114,36.2509,29300.0
2005-11-28 10:00:00,45.88,45.89,45.81,45.82,21800.0,36.2509,36.2588,36.1956,36.2035,21800.0
2005-11-28 10:10:00,45.82,45.83,45.79,45.79,22900.0,36.2035,36.2114,36.1798,36.1798,22900.0
2005-11-28 10:20:00,45.79,45.79,45.75,45.76,14100.0,36.1798,36.1798,36.1482,36.1561,14100.0
2005-11-28 10:30:00,45.77,45.86,45.77,45.86,22500.0,36.164,36.2351,36.164,36.2351,22500.0
2005-11-28 10:40:00,45.86,45.93,45.86,45.9,18300.0,36.2351,36.2904,36.2351,36.2667,18300.0
2005-11-28 10:50:00,45.9,45.9,45.89,45.9,3900.0,36.2667,36.2667,36.2588,36.2667,3900.0
2005-11-28 11:00:00,45.89,45.94,45.89,45.9,28500.0,36.2588,36.2983,36.2588,36.2667,28500.0
2005-11-28 11:10:00,45.91,45.92,45.9,45.91,21300.0,36.2746,36.2825,36.2667,36.2746,21300.0
2005-11-28 11:20:00,45.92,45.95,45.92,45.95,19100.0,36.2825,36.3062,36.2825,36.3062,19100.0
2005-11-28 11:30:00,45.95,45.98,45.94,45.98,32700.0,36.3062,36.3299,36.2983,36.3299,32700.0
2005-11-28 11:40:00,45.98,45.98,45.97,45.97,6800.0,36.3299,36.3299,36.322,36.322,6800.0
2005-11-28 11:50:00,45.98,45.98,45.96,45.96,4000.0,36.3299,36.3299,36.3141,36.3141,4000.0
2005-11-28 12:00:00,45.97,45.97,45.96,45.96,17500.0,36.322,36.322,36.3141,36.3141,17500.0
2005-11-28 12:10:00,45.96,45.96,45.94,45.94,10700.0,36.3141,36.3141,36.2983,36.2983,10700.0
2005-11-28 12:20:00,45.94,45.95,45.93,45.94,15900.0,36.2983,36.3062,36.2904,36.2983,15900.0
2005-11-28 12:30:00,45.94,45.95,45.92,45.92,8700.0,36.2983,36.3062,36.2825,36.2825,8700.0
2005-11-28 12:40:00,45.92,45.92,45.89,45.9,27600.0,36.2825,36.2825,36.2588,36.2667,27600.0
2005-11-28 12:50:00,45.9,45.92,45.9,45.91,9100.0,36.2667,36.2825,36.2667,36.2746,9100.0
2005-11-28 13:00:00,45.91,45.91,45.9,45.9,3400.0,36.2746,36.2746,36.2667,36.2667,3400.0
2005-11-28 13:10:00,45.88,45.91,45.88,45.9,8900.0,36.2509,36.2746,36.2509,36.2667,8900.0
2005-11-28 13:20:00,45.91,45.91,45.9,45.9,6600.0,36.2746,36.2746,36.2667,36.2667,6600.0
2005-11-28 13:30:00,45.91,45.91,45.9,45.91,14000.0,36.2746,36.2746,36.2667,36.2746,14000.0
2005-11-28 13:40:00,45.9,45.93,45.9,45.93,26500.0,36.2667,36.2904,36.2667,36.2904,26500.0
2005-11-28 13:50:00,45.93,45.93,45.92,45.93,30500.0,36.2904,36.2904,36.2825,36.2904,30500.0
2005-11-28 14:00:00,45.94,45.94,45.91,45.92,61400.0,36.2983,36.2983,36.2746,36.2825,61400.0
2005-11-28 14:10:00,45.91,45.92,45.88,45.88,2300.0,36.2746,36.2825,36.2509,36.2509,2300.0
2005-11-28 14:20:00,45.87,45.88,45.85,45.87,19300.0,36.243,36.2509,36.2272,36.243,19300.0
2005-11-28 14:30:00,45.87,45.88,45.87,45.88,8200.0,36.243,36.2509,36.243,36.2509,8200.0
2005-11-28 14:40:00,45.87,45.91,45.87,45.9,20000.0,36.243,36.2746,36.243,36.2667,20000.0
2005-11-28 14:50:00,45.91,45.92,45.91,45.91,11900.0,36.2746,36.2825,36.2746,36.2746,11900.0
2005-11-28 15:00:00,45.91,45.92,45.91,45.92,20000.0,36.2746,36.2825,36.2746,36.2825,20000.0
2005-11-28 15:10:00,45.92,45.92,45.86,45.88,43100.0,36.2825,36.2825,36.2351,36.2509,43100.0
2005-11-28 15:20:00,45.86,45.87,45.85,45.86,44800.0,36.2351,36.243,36.2272,36.2351,44800.0
2005-11-28 15:30:00,45.85,45.86,45.8,45.8,18600.0,36.2272,36.2351,36.1877,36.1877,18600.0
2005-11-28 15:40:00,45.81,45.81,45.75,45.76,42800.0,36.1956,36.1956,36.1482,36.1561,42800.0
2005-11-28 15:50:00,45.76,45.81,45.76,45.81,93100.0,36.1561,36.1956,36.1561,36.1956,93100.0
2005-11-29 09:30:00,45.81,45.81,45.71,45.72,24200.0,36.1956,36.1956,36.1166,36.1245,24200.0
2005-11-29 09:40:00,45.71,45.73,45.66,45.68,8700.0,36.1166,36.1324,36.0771,36.0929,8700.0
2005-11-29 09:50:00,45.69,45.74,45.68,45.74,41900.0,36.1008,36.1403,36.0929,36.1403,41900.0
2005-11-29 10:00:00,45.75,45.76,45.73,45.76,19000.0,36.1482,36.1561,36.1324,36.1561,19000.0
2005-11-29 10:10:00,45.75,45.75,45.73,45.75,7700.0,36.1482,36.1482,36.1324,36.1482,7700.0
2005-11-29 10:20:00,45.76,45.76,45.73,45.75,5300.0,36.1561,36.1561,36.1324,36.1482,5300.0
2005-11-29 10:30:00,45.75,45.75,45.71,45.73,25300.0,36.1482,36.1482,36.1166,36.1324,25300.0
2005-11-29 10:40:00,45.74,45.77,45.74,45.77,22600.0,36.1403,36.164,36.1403,36.164,22600.0
2005-11-29 10:50:00,45.76,45.8,45.76,45.8,30600.0,36.1561,36.1877,36.1561,36.1877,30600.0
2005-11-29 11:00:00,45.8,45.81,45.76,45.77,22200.0,36.1877,36.1956,36.1561,36.164,22200.0
2005-11-29 11:10:00,45.76,45.79,45.75,45.79,9200.0,36.1561,36.1798,36.1482,36.1798,9200.0
2005-11-29 11:20:00,45.79,45.79,45.75,45.78,11800.0,36.1798,36.1798,36.1482,36.1719,11800.0
2005-11-29 11:30:00,45.78,45.82,45.77,45.82,25200.0,36.1719,36.2035,36.164,36.2035,25200.0
2005-11-29 11:40:00,45.81,45.82,45.79,45.8,6400.0,36.1956,36.2035,36.1798,36.1877,6400.0
2005-11-29 11:50:00,45.8,45.81,45.78,45.8,15800.0,36.1877,36.1956,36.1719,36.1877,15800.0
2005-11-29 12:00:00,45.81,45.85,45.8,45.8,15400.0,36.1956,36.2272,36.1877,36.1877,15400.0
2005-11-29 12:10:00,45.79,45.79,45.77,45.78,28200.0,36.1798,36.1798,36.164,36.1719,28200.0
2005-11-29 12:20:00,45.78,45.83,45.78,45.82,15400.0,36.1719,36.2114,36.1719,36.2035,15400.0
2005-11-29 12:30:00,45.81,45.82,45.81,45.81,10100.0,36.1956,36.2035,36.1956,36.1956,10100.0
2005-11-29 12:40:00,45.81,45.85,45.81,45.85,12600.0,36.1956,36.2272,36.1956,36.2272,12600.0
2005-11-29 12:50:00,45.85,45.97,45.85,45.96,30700.0,36.2272,36.322,36.2272,36.3141,30700.0
2005-11-29 13:00:00,45.96,45.97,45.9,45.9,7200.0,36.3141,36.322,36.2667,36.2667,7200.0
2005-11-29 13:10:00,45.9,45.95,45.9,45.95,10800.0,36.2667,36.3062,36.2667,36.3062,10800.0
2005-11-29 13:20:00,45.94,45.95,45.94,45.95,18400.0,36.2983,36.3062,36.2983,36.3062,18400.0
2005-11-29 13:30:00,45.95,45.95,45.94,45.95,10300.0,36.3062,36.3062,36.2983,36.3062,10300.0
2005-11-29 13:40:00,45.94,45.95,45.94,45.94,5000.0,36.2983,36.3062,36.2983,36.2983,5000.0
2005-11-29 13:50:00,45.93,45.95,45.91,45.92,12900.0,36.2904,36.3062,36.2746,36.2825,12900.0
2005-11-29 14:00:00,45.92,45.93,45.91,45.92,19100.0,36.2825,36.2904,36.2746,36.2825,19100.0
2005-11-29 14:10:00,45.92,45.93,45.92,45.93,6900.0,36.2825,36.2904,36.2825,36.2904,6900.0
2005-11-29 14:20:00,45.93,45.95,45.93,45.94,11300.0,36.2904,36.3062,36.2904,36.2983,11300.0
2005-11-29 14:30:00,45.95,46.04,45.94,46.04,19100.0,36.3062,36.3773,36.2983,36.3773,19100.0
2005-11-29 14:40:00,46.04,46.04,46.0,46.01,17100.0,36.3773,36.3773,36.3457,36.3536,17100.0
2005-11-29 14:50:00,46.01,46.08,46.01,46.07,35300.0,36.3536,36.4089,36.3536,36.401,35300.0
2005-11-29 15:00:00,46.07,46.08,46.04,46.04,24200.0,36.401,36.4089,36.3773,36.3773,24200.0
2005-11-29 15:10:00,46.03,46.03,46.0,46.01,25700.0,36.3694,36.3694,36.3457,36.3536,25700.0
2005-11-29 15:20:00,46.01,46.03,45.98,46.02,92000.0,36.3536,36.3694,36.3299,36.3615,92000.0
2005-11-29 15:30:00,46.02,46.04,45.99,46.04,29300.0,36.3615,36.3773,36.3378,36.3773,29300.0
2005-11-29 15:40:00,46.04,46.05,46.04,46.05,64100.0,36.3773,36.3852,36.3773,36.3852,64100.0
2005-11-29 15:50:00,46.05,46.05,46.0,46.0,43600.0,36.3852,36.3852,36.3457,36.3457,43600.0
2005-11-30 09:30:00,45.95,45.99,45.85,45.87,55600.0,36.3062,36.3378,36.2272,36.243,55600.0
2005-11-30 09:40:00,45.87,45.88,45.86,45.86,12800.0,36.243,36.2509,36.2351,36.2351,12800.0
2005-11-30 09:50:00,45.86,45.94,45.84,45.93,49800.0,36.2351,36.2983,36.2193,36.2904,49800.0
2005-11-30 10:00:00,45.91,45.91,45.89,45.9,5900.0,36.2746,36.2746,36.2588,36.2667,5900.0
2005-11-30 10:10:00,45.89,46.0,45.89,45.95,10000.0,36.2588,36.3457,36.2588,36.3062,10000.0
2005-11-30 10:20:00,45.96,46.01,45.95,45.99,7100.0,36.3141,36.3536,36.3062,36.3378,7100.0
2005-11-30 10:30:00,45.98,45.99,45.93,45.93,10400.0,36.3299,36.3378,36.2904,36.2904,10400.0
2005-11-30 10:40:00,45.93,45.97,45.93,45.96,4200.0,36.2904,36.322,36.2904,36.3141,4200.0
2005-11-30 10:50:00,45.96,46.02,45.96,46.02,7800.0,36.3141,36.3615,36.3141,36.3615,7800.0
2005-11-30 11:00:00,46.02,46.11,46.02,46.11,21500.0,36.3615,36.4326,36.3615,36.4326,21500.0
2005-11-30 11:10:00,46.1,46.1,46.07,46.09,23600.0,36.4247,36.4247,36.401,36.4168,23600.0
2005-11-30 11:20:00,46.09,46.14,46.09,46.13,7100.0,36.4168,36.4563,36.4168,36.4484,7100.0
2005-11-30 11:30:00,46.13,46.13,46.09,46.09,5100.0,36.4484,36.4484,36.4168,36.4168,5100.0
2005-11-30 11:40:00,46.1,46.1,46.09,46.1,5700.0,36.4247,36.4247,36.4168,36.4247,5700.0
2005-11-30 11:50:00,46.1,46.1,46.09,46.09,3900.0,36.4247,36.4247,36.4168,36.4168,3900.0
2005-11-30 12:00:00,46.1,46.1,46.08,46.08,6800.0,36.4247,36.4247,36.4089,36.4089,6800.0
2005-11-30 12:10:00,46.08,46.11,46.08,46.11,14100.0,36.4089,36.4326,36.4089,36.4326,14100.0
2005-11-30 12:20:00,46.09,46.09,46.05,46.06,7500.0,36.4168,36.4168,36.3852,36.3931,7500.0
2005-11-30 12:30:00,46.06,46.06,46.02,46.03,11500.0,36.3931,36.3931,36.3615,36.3694,11500.0
2005-11-30 12:40:00,46.02,46.03,45.99,46.03,19600.0,36.3615,36.3694,36.3378,36.3694,19600.0
2005-11-30 12:50:00,46.04,46.11,46.03,46.03,17800.0,36.3773,36.4326,36.3694,36.3694,17800.0
2005-11-30 13:00:00,46.03,46.05,46.03,46.04,7100.0,36.3694,36.3852,36.3694,36.3773,7100.0
2005-11-30 13:10:00,46.04,46.06,45.98,46.05,16800.0,36.3773,36.3931,36.3299,36.3852,16800.0
2005-11-30 13:20:00,46.06,46.08,46.01,46.02,11200.0,36.3931,36.4089,36.3536,36.3615,11200.0
2005-11-30 13:30:00,46.02,46.03,46.02,46.03,1300.0,36.3615,36.3694,36.3615,36.3694,1300.0
2005-11-30 13:40:00,46.03,46.03,45.91,45.92,17300.0,36.3694,36.3694,36.2746,36.2825,17300.0
2005-11-30 13:50:00,45.9,45.91,45.78,45.88,50400.0,36.2667,36.2746,36.1719,36.2509,50400.0
2005-11-30 14:00:00,45.88,46.01,45.88,45.99,18300.0,36.2509,36.3536,36.2509,36.3378,18300.0
2005-11-30 14:10:00,45.97,45.98,45.97,45.98,7600.0,36.322,36.3299,36.322,36.3299,7600.0
2005-11-30 14:20:00,45.98,45.98,45.78,45.89,37400.0,36.3299,36.3299,36.1719,36.2588,37400.0
2005-11-30 14:30:00,45.89,45.89,45.83,45.86,24900.0,36.2588,36.2588,36.2114,36.2351,24900.0
2005-11-30 14:40:00,45.86,45.87,45.83,45.84,2900.0,36.2351,36.243,36.2114,36.2193,2900.0
2005-11-30 14:50:00,45.83,45.86,45.83,45.86,18400.0,36.2114,36.2351,36.2114,36.2351,18400.0
2005-11-30 15:00:00,45.86,45.86,45.82,45.82,8700.0,36.2351,36.2351,36.2035,36.2035,8700.0
2005-11-30 15:10:00,45.83,45.85,45.8,45.8,17700.0,36.2114,36.2272,36.1877,36.1877,17700.0
2005-11-30 15:20:00,45.8,45.86,45.8,45.86,23600.0,36.1877,36.2351,36.1877,36.2351,23600.0
2005-11-30 15:30:00,45.85,45.85,45.78,45.79,13600.0,36.2272,36.2272,36.1719,36.1798,13600.0
2005-11-30 15:40:00,45.79,45.8,45.75,45.8,18400.0,36.1798,36.1877,36.1482,36.1877,18400.0
2005-11-30 15:50:00,45.8,45.83,45.79,45.82,91800.0,36.1877,36.2114,36.1798,36.2035,91800.0
2005-12-01 09:30:00,46.09,46.27,46.09,46.17,32700.0,36.4168,36.559,36.4168,36.48,32700.0
2005-12-01 09:40:00,46.18,46.27,46.15,46.23,63000.0,36.4879,36.559,36.4642,36.5274,63000.0
2005-12-01 09:50:00,46.26,46.43,46.26,46.42,61000.0,36.5511,36.6855,36.5511,36.6776,61000.0
2005-12-01 10:00:00,46.4,46.43,46.32,46.33,39900.0,36.6618,36.6855,36.5985,36.6064,39900.0
2005-12-01 10:10:00,46.33,46.34,46.29,46.33,68300.0,36.6064,36.6144,36.5748,36.6064,68300.0
2005-12-01 10:20:00,46.34,46.36,46.31,46.36,40900.0,36.6144,36.6302,36.5906,36.6302,40900.0
2005-12-01 10:30:00,46.36,46.39,46.35,46.37,35300.0,36.6302,36.6539,36.6223,36.6381,35300.0
2005-12-01 10:40:00,46.37,46.47,46.36,46.47,82900.0,36.6381,36.7171,36.6302,36.7171,82900.0
2005-12-01 10:50:00,46.5,46.52,46.49,46.5,81300.0,36.7408,36.7566,36.7329,36.7408,81300.0
2005-12-01 11:00:00,46.5,46.51,46.47,46.5,38200.0,36.7408,36.7487,36.7171,36.7408,38200.0
2005-12-01 11:10:00,46.5,46.5,46.48,46.48,9000.0,36.7408,36.7408,36.725,36.725,9000.0
2005-12-01 11:20:00,46.48,46.49,46.47,46.47,15900.0,36.725,36.7329,36.7171,36.7171,15900.0
2005-12-01 11:30:00,46.48,46.63,46.48,46.53,157000.0,36.725,36.8435,36.725,36.7645,157000.0
2005-12-01 11:40:00,46.53,46.55,46.51,46.55,11100.0,36.7645,36.7803,36.7487,36.7803,11100.0
2005-12-01 11:50:00,46.55,46.59,46.55,46.59,3600.0,36.7803,36.8119,36.7803,36.8119,3600.0
2005-12-01 12:00:00,46.59,46.59,46.57,46.58,5300.0,36.8119,36.8119,36.7961,36.804,5300.0
2005-12-01 12:10:00,46.58,46.6,46.58,46.6,7100.0,36.804,36.8198,36.804,36.8198,7100.0
2005-12-01 12:20:00,46.6,46.6,46.59,46.6,10700.0,36.8198,36.8198,36.8119,36.8198,10700.0
2005-12-01 12:30:00,46.6,46.6,46.58,46.6,8500.0,36.8198,36.8198,36.804,36.8198,8500.0
2005-12-01 12:40:00,46.62,46.62,46.61,46.62,5000.0,36.8356,36.8356,36.8277,36.8356,5000.0
2005-12-01 12:50:00,46.62,46.62,46.61,46.62,12200.0,36.8356,36.8356,36.8277,36.8356,12200.0
2005-12-01 13:00:00,46.62,46.62,46.6,46.6,14300.0,36.8356,36.8356,36.8198,36.8198,14300.0
2005-12-01 13:10:00,46.6,46.66,46.59,46.64,21500.0,36.8198,36.8672,36.8119,36.8514,21500.0
2005-12-01 13:20:00,46.65,46.71,46.61,46.71,19200.0,36.8593,36.9067,36.8277,36.9067,19200.0
2005-12-01 13:30:00,46.72,46.74,46.72,46.72,11000.0,36.9146,36.9304,36.9146,36.9146,11000.0
2005-12-01 13:40:00,46.72,46.73,46.7,46.72,29900.0,36.9146,36.9225,36.8988,36.9146,29900.0
2005-12-01 13:50:00,46.73,46.82,46.73,46.76,40200.0,36.9225,36.9936,36.9225,36.9462,40200.0
2005-12-01 14:00:00,46.75,46.81,46.75,46.81,9800.0,36.9383,36.9857,36.9383,36.9857,9800.0
2005-12-01 14:10:00,46.8,46.8,46.74,46.8,8400.0,36.9778,36.9778,36.9304,36.9778,8400.0
2005-12-01 14:20:00,46.8,46.83,46.76,46.77,19800.0,36.9778,37.0015,36.9462,36.9541,19800.0
2005-12-01 14:30:00,46.77,46.78,46.75,46.76,18700.0,36.9541,36.962,36.9383,36.9462,18700.0
2005-12-01 14:40:00,46.75,46.76,46.74,46.74,13900.0,36.9383,36.9462,36.9304,36.9304,13900.0
2005-12-01 14:50:00,46.74,46.79,46.74,46.79,14700.0,36.9304,36.9699,36.9304,36.9699,14700.0
2005-12-01 15:00:00,46.79,46.84,46.79,46.81,34000.0,36.9699,37.0094,36.9699,36.9857,34000.0
2005-12-01 15:10:00,46.81,46.92,46.8,46.88,75800.0,36.9857,37.0726,36.9778,37.041,75800.0
2005-12-01 15:20:00,46.88,46.95,46.88,46.95,57300.0,37.041,37.0963,37.041,37.0963,57300.0
2005-12-01 15:30:00,46.95,46.98,46.94,46.98,114700.0,37.0963,37.12,37.0884,37.12,114700.0
2005-12-01 15:40:00,46.98,47.1,46.98,47.04,112400.0,37.12,37.2148,37.12,37.1674,112400.0
2005-12-01 15:50:00,47.04,47.04,46.93,46.96,81000.0,37.1674,37.1674,37.0805,37.1042,81000.0
2005-12-02 09:30:00,46.72,46.73,46.62,46.66,31000.0,36.9146,36.9225,36.8356,36.8672,31000.0
2005-12-02 09:40:00,46.66,46.72,46.61,46.67,13900.0,36.8672,36.9146,36.8277,36.8751,13900.0
2005-12-02 09:50:00,46.67,46.73,46.65,46.71,24200.0,36.8751,36.9225,36.8593,36.9067,24200.0
2005-12-02 10:00:00,46.71,46.9,46.7,46.83,19800.0,36.9067,37.0568,36.8988,37.0015,19800.0
2005-12-02 10:10:00,46.84,46.94,46.8,46.82,24800.0,37.0094,37.0884,36.9778,36.9936,24800.0
2005-12-02 10:20:00,46.82,46.82,46.74,46.79,20100.0,36.9936,36.9936,36.9304,36.9699,20100.0
2005-12-02 10:30:00,46.79,46.81,46.76,46.81,16600.0,36.9699,36.9857,36.9462,36.9857,16600.0
2005-12-02 10:40:00,46.81,46.97,46.81,46.94,20500.0,36.9857,37.1121,36.9857,37.0884,20500.0
2005-12-02 10:50:00,46.94,46.98,46.94,46.98,12500.0,37.0884,37.12,37.0884,37.12,12500.0
2005-12-02 11:00:00,46.98,46.98,46.89,46.93,9400.0,37.12,37.12,37.0489,37.0805,9400.0
2005-12-02 11:10:00,46.91,46.92,46.85,46.9,34200.0,37.0647,37.0726,37.0173,37.0568,34200.0
2005-12-02 11:20:00,46.9,47.01,46.9,46.97,32900.0,37.0568,37.1437,37.0568,37.1121,32900.0
2005-12-02 11:30:00,46.99,46.99,46.91,46.92,12600.0,37.1279,37.1279,37.0647,37.0726,12600.0
2005-12-02 11:40:00,46.92,46.95,46.91,46.94,19100.0,37.0726,37.0963,37.0647,37.0884,19100.0
2005-12-02 11:50:00,46.94,46.96,46.94,46.95,11700.0,37.0884,37.1042,37.0884,37.0963,11700.0
2005-12-02 12:00:00,46.94,46.96,46.94,46.96,49300.0,37.0884,37.1042,37.0884,37.1042,49300.0
2005-12-02 12:10:00,46.96,46.98,46.95,46.96,4800.0,37.1042,37.12,37.0963,37.1042,4800.0
2005-12-02 12:20:00,46.96,46.97,46.94,46.97,7300.0,37.1042,37.1121,37.0884,37.1121,7300.0
2005-12-02 12:30:00,46.96,46.98,46.96,46.98,14400.0,37.1042,37.12,37.1042,37.12,14400.0
2005-12-02 12:40:00,46.96,46.97,46.94,46.95,11400.0,37.1042,37.1121,37.0884,37.0963,11400.0
2005-12-02 12:50:00,46.95,46.97,46.95,46.96,15900.0,37.0963,37.1121,37.0963,37.1042,15900.0
2005-12-02 13:00:00,46.96,46.97,46.96,46.97,6900.0,37.1042,37.1121,37.1042,37.1121,6900.0
2005-12-02 13:10:00,46.97,46.97,46.96,46.97,4300.0,37.1121,37.1121,37.1042,37.1121,4300.0
2005-12-02 13:20:00,46.96,46.97,46.94,46.97,11100.0,37.1042,37.1121,37.0884,37.1121,11100.0
2005-12-02 13:30:00,46.97,46.97,46.95,46.95,7300.0,37.1121,37.1121,37.0963,37.0963,7300.0
2005-12-02 13:40:00,46.96,46.97,46.95,46.97,6500.0,37.1042,37.1121,37.0963,37.1121,6500.0
2005-12-02 13:50:00,46.96,46.99,46.96,46.99,14300.0,37.1042,37.1279,37.1042,37.1279,14300.0
2005-12-02 14:00:00,46.99,47.01,46.99,47.01,18900.0,37.1279,37.1437,37.1279,37.1437,18900.0
2005-12-02 14:10:00,47.01,47.01,47.0,47.0,12500.0,37.1437,37.1437,37.1358,37.1358,12500.0
2005-12-02 14:20:00,47.0,47.01,47.0,47.0,5000.0,37.1358,37.1437,37.1358,37.1358,5000.0
2005-12-02 14:30:00,47.01,47.01,47.0,47.01,11400.0,37.1437,37.1437,37.1358,37.1437,11400.0
2005-12-02 14:40:00,47.01,47.01,46.98,47.0,15400.0,37.1437,37.1437,37.12,37.1358,15400.0
2005-12-02 14:50:00,46.99,47.01,46.99,47.01,6700.0,37.1279,37.1437,37.1279,37.1437,6700.0
2005-12-02 15:00:00,47.01,47.01,47.0,47.01,4400.0,37.1437,37.1437,37.1358,37.1437,4400.0
2005-12-02 15:10:00,47.01,47.05,47.0,47.05,11400.0,37.1437,37.1753,37.1358,37.1753,11400.0
2005-12-02 15:20:00,47.07,47.08,47.01,47.06,17800.0,37.1911,37.199,37.1437,37.1832,17800.0
2005-12-02 15:30:00,47.06,47.08,47.04,47.08,25300.0,37.1832,37.199,37.1674,37.199,25300.0
2005-12-02 15:40:00,47.07,47.08,47.02,47.02,17700.0,37.1911,37.199,37.1516,37.1516,17700.0
2005-12-02 15:50:00,47.03,47.06,47.01,47.06,27300.0,37.1595,37.1832,37.1437,37.1832,27300.0
2005-12-05 09:30:00,46.89,46.9,46.71,46.72,68900.0,37.0489,37.0568,36.9067,36.9146,68900.0
2005-12-05 09:40:00,46.7,46.77,46.61,46.61,24600.0,36.8988,36.9541,36.8277,36.8277,24600.0
2005-12-05 09:50:00,46.59,46.69,46.56,46.69,199500.0,36.8119,36.8909,36.7882,36.8909,199500.0
2005-12-05 10:00:00,46.67,46.68,46.51,46.51,41800.0,36.8751,36.883,36.7487,36.7487,41800.0
2005-12-05 10:10:00,46.52,46.67,46.52,46.64,85900.0,36.7566,36.8751,36.7566,36.8514,85900.0
2005-12-05 10:20:00,46.64,46.65,46.62,46.63,11200.0,36.8514,36.8593,36.8356,36.8435,11200.0
2005-12-05 10:30:00,46.63,46.7,46.63,46.69,28000.0,36.8435,36.8988,36.8435,36.8909,28000.0
2005-12-05 10:40:00,46.68,46.69,46.67,46.68,26600.0,36.883,36.8909,36.8751,36.883,26600.0
2005-12-05 10:50:00,46.68,46.68,46.48,46.49,25000.0,36.883,36.883,36.725,36.7329,25000.0
2005-12-05 11:00:00,46.49,46.56,46.49,46.56,17400.0,36.7329,36.7882,36.7329,36.7882,17400.0
2005-12-05 11:10:00,46.56,46.62,46.56,46.62,16900.0,36.7882,36.8356,36.7882,36.8356,16900.0
2005-12-05 11:20:00,46.62,46.66,46.62,46.66,35000.0,36.8356,36.8672,36.8356,36.8672,35000.0
2005-12-05 11:30:00,46.66,46.66,46.64,46.66,30500.0,36.8672,36.8672,36.8514,36.8672,30500.0
2005-12-05 11:40:00,46.66,46.66,46.64,46.64,11200.0,36.8672,36.8672,36.8514,36.8514,11200.0
2005-12-05 11:50:00,46.65,46.65,46.63,46.63,12300.0,36.8593,36.8593,36.8435,36.8435,12300.0
2005-12-05 12:00:00,46.65,46.65,46.62,46.62,8100.0,36.8593,36.8593,36.8356,36.8356,8100.0
2005-12-05 12:10:00,46.62,46.63,46.61,46.62,5000.0,36.8356,36.8435,36.8277,36.8356,5000.0
2005-12-05 12:20:00,46.62,46.63,46.62,46.62,6700.0,36.8356,36.8435,36.8356,36.8356,6700.0
2005-12-05 12:30:00,46.62,46.65,46.62,46.65,7200.0,36.8356,36.8593,36.8356,36.8593,7200.0
2005-12-05 12:40:00,46.65,46.65,46.64,46.65,12300.0,36.8593,36.8593,36.8514,36.8593,12300.0
2005-12-05 12:50:00,46.65,46.65,46.64,46.64,4500.0,36.8593,36.8593,36.8514,36.8514,4500.0
2005-12-05 13:00:00,46.64,46.65,46.64,46.64,5500.0,36.8514,36.8593,36.8514,36.8514,5500.0
2005-12-05 13:10:00,46.64,46.65,46.64,46.65,3300.0,36.8514,36.8593,36.8514,36.8593,3300.0
2005-12-05 13:20:00,46.65,46.65,46.64,46.64,6700.0,36.8593,36.8593,36.8514,36.8514,6700.0
2005-12-05 13:30:00,46.65,46.65,46.64,46.64,11300.0,36.8593,36.8593,36.8514,36.8514,11300.0
2005-12-05 13:40:00,46.64,46.64,46.61,46.62,6400.0,36.8514,36.8514,36.8277,36.8356,6400.0
2005-12-05 13:50:00,46.62,46.64,46.6,46.64,21500.0,36.8356,36.8514,36.8198,36.8514,21500.0
2005-12-05 14:00:00,46.65,46.66,46.64,46.65,18500.0,36.8593,36.8672,36.8514,36.8593,18500.0
2005-12-05 14:10:00,46.65,46.65,46.62,46.64,6700.0,36.8593,36.8593,36.8356,36.8514,6700.0
2005-12-05 14:20:00,46.63,46.64,46.63,46.63,5400.0,36.8435,36.8514,36.8435,36.8435,5400.0
2005-12-05 14:30:00,46.64,46.71,46.63,46.71,19400.0,36.8514,36.9067,36.8435,36.9067,19400.0
2005-12-05 14:40:00,46.71,46.71,46.7,46.71,11100.0,36.9067,36.9067,36.8988,36.9067,11100.0
2005-12-05 14:50:00,46.71,46.71,46.7,46.71,3600.0,36.9067,36.9067,36.8988,36.9067,3600.0
2005-12-05 15:00:00,46.71,46.71,46.62,46.62,13400.0,36.9067,36.9067,36.8356,36.8356,13400.0
2005-12-05 15:10:00,46.62,46.62,46.58,46.59,9500.0,36.8356,36.8356,36.804,36.8119,9500.0
2005-12-05 15:20:00,46.59,46.69,46.58,46.69,23300.0,36.8119,36.8909,36.804,36.8909,23300.0
2005-12-05 15:30:00,46.69,46.7,46.69,46.7,20100.0,36.8909,36.8988,36.8909,36.8988,20100.0
2005-12-05 15:40:00,46.7,46.79,46.69,46.78,21500.0,36.8988,36.9699,36.8909,36.962,21500.0
2005-12-05 15:50:00,46.79,46.8,46.7,46.75,25800.0,36.9699,36.9778,36.8988,36.9383,25800.0
2005-12-06 09:30:00,46.5,46.66,46.48,46.63,42000.0,36.7408,36.8672,36.725,36.8435,42000.0
2005-12-06 09:40:00,46.64,46.68,46.63,46.63,63600.0,36.8514,36.883,36.8435,36.8435,63600.0
2005-12-06 09:50:00,46.63,46.82,46.61,46.81,41500.0,36.8435,36.9936,36.8277,36.9857,41500.0
2005-12-06 10:00:00,46.78,46.8,46.75,46.8,11500.0,36.962,36.9778,36.9383,36.9778,11500.0
2005-12-06 10:10:00,46.8,47.03,46.8,47.02,37000.0,36.9778,37.1595,36.9778,37.1516,37000.0
2005-12-06 10:20:00,47.02,47.02,47.01,47.02,18300.0,37.1516,37.1516,37.1437,37.1516,18300.0
2005-12-06 10:30:00,47.01,47.02,46.92,46.92,45100.0,37.1437,37.1516,37.0726,37.0726,45100.0
2005-12-06 10:40:00,46.92,46.93,46.88,46.88,4500.0,37.0726,37.0805,37.041,37.041,4500.0
2005-12-06 10:50:00,46.89,46.92,46.88,46.91,10000.0,37.0489,37.0726,37.041,37.0647,10000.0
2005-12-06 11:00:00,46.91,46.92,46.9,46.91,18100.0,37.0647,37.0726,37.0568,37.0647,18100.0
2005-12-06 11:10:00,46.92,46.93,46.9,46.91,39100.0,37.0726,37.0805,37.0568,37.0647,39100.0
2005-12-06 11:20:00,46.91,46.98,46.91,46.98,12200.0,37.0647,37.12,37.0647,37.12,12200.0
2005-12-06 11:30:00,46.95,46.98,46.95,46.95,32000.0,37.0963,37.12,37.0963,37.0963,32000.0
2005-12-06 11:40:00,46.95,46.96,46.95,46.96,5700.0,37.0963,37.1042,37.0963,37.1042,5700.0
2005-12-06 11:50:00,46.96,46.96,46.94,46.95,4400.0,37.1042,37.1042,37.0884,37.0963,4400.0
2005-12-06 12:00:00,46.95,46.95,46.9,46.92,4600.0,37.0963,37.0963,37.0568,37.0726,4600.0
2005-12-06 12:10:00,46.93,46.93,46.92,46.93,6300.0,37.0805,37.0805,37.0726,37.0805,6300.0
2005-12-06 12:20:00,46.92,46.92,46.89,46.89,13400.0,37.0726,37.0726,37.0489,37.0489,13400.0
2005-12-06 12:30:00,46.9,46.9,46.88,46.89,1400.0,37.0568,37.0568,37.041,37.0489,1400.0
2005-12-06 12:40:00,46.89,46.89,46.88,46.88,4900.0,37.0489,37.0489,37.041,37.041,4900.0
2005-12-06 12:50:00,46.88,46.88,46.86,46.88,7800.0,37.041,37.041,37.0252,37.041,7800.0
2005-12-06 13:00:00,46.87,46.88,46.87,46.87,9000.0,37.0331,37.041,37.0331,37.0331,9000.0
2005-12-06 13:10:00,46.86,46.88,46.86,46.88,3300.0,37.0252,37.041,37.0252,37.041,3300.0
2005-12-06 13:20:00,46.88,46.88,46.86,46.86,5700.0,37.041,37.041,37.0252,37.0252,5700.0
2005-12-06 13:30:00,46.85,46.9,46.85,46.89,7800.0,37.0173,37.0568,37.0173,37.0489,7800.0
2005-12-06 13:40:00,46.89,46.89,46.86,46.87,1600.0,37.0489,37.0489,37.0252,37.0331,1600.0
2005-12-06 13:50:00,46.87,46.87,46.86,46.87,4800.0,37.0331,37.0331,37.0252,37.0331,4800.0
2005-12-06 14:00:00,46.86,46.86,46.85,46.86,6900.0,37.0252,37.0252,37.0173,37.0252,6900.0
2005-12-06 14:10:00,46.85,46.87,46.84,46.87,14200.0,37.0173,37.0331,37.0094,37.0331,14200.0
2005-12-06 14:20:00,46.87,46.87,46.84,46.85,8300.0,37.0331,37.0331,37.0094,37.0173,8300.0
2005-12-06 14:30:00,46.85,46.85,46.83,46.83,10500.0,37.0173,37.0173,37.0015,37.0015,10500.0
2005-12-06 14:40:00,46.82,46.82,46.76,46.78,9600.0,36.9936,36.9936,36.9462,36.962,9600.0
2005-12-06 14:50:00,46.78,46.83,46.78,46.83,7100.0,36.962,37.0015,36.962,37.0015,7100.0
2005-12-06 15:00:00,46.83,46.87,46.83,46.85,12300.0,37.0015,37.0331,37.0015,37.0173,12300.0
2005-12-06 15:10:00,46.85,46.85,46.77,46.79,17100.0,37.0173,37.0173,36.9541,36.9699,17100.0
2005-12-06 15:20:00,46.79,46.79,46.73,46.74,10700.0,36.9699,36.9699,36.9225,36.9304,10700.0
2005-12-06 15:30:00,46.74,46.78,46.73,46.73,15900.0,36.9304,36.962,36.9225,36.9225,15900.0
2005-12-06 15:40:00,46.73,46.76,46.71,46.75,19200.0,36.9225,36.9462,36.9067,36.9383,19200.0
2005-12-06 15:50:00,46.75,46.76,46.6,46.6,112200.0,36.9383,36.9462,36.8198,36.8198,112200.0
2005-12-07 09:30:00,46.68,46.78,46.53,46.64,33100.0,36.883,36.962,36.7645,36.8514,33100.0
2005-12-07 09:40:00,46.65,46.66,46.51,46.51,61200.0,36.8593,36.8672,36.7487,36.7487,61200.0
2005-12-07 09:50:00,46.49,46.62,46.49,46.6,34000.0,36.7329,36.8356,36.7329,36.8198,34000.0
2005-12-07 10:00:00,46.59,46.6,46.56,46.59,24500.0,36.8119,36.8198,36.7882,36.8119,24500.0
2005-12-07 10:10:00,46.59,46.6,46.57,46.6,15600.0,36.8119,36.8198,36.7961,36.8198,15600.0
2005-12-07 10:20:00,46.6,46.6,46.57,46.57,15100.0,36.8198,36.8198,36.7961,36.7961,15100.0
2005-12-07 10:30:00,46.5,46.6,46.5,46.56,21300.0,36.7408,36.8198,36.7408,36.7882,21300.0
2005-12-07 10:40:00,46.56,46.56,46.45,46.46,11100.0,36.7882,36.7882,36.7013,36.7092,11100.0
2005-12-07 10:50:00,46.46,46.46,46.4,46.4,34000.0,36.7092,36.7092,36.6618,36.6618,34000.0
2005-12-07 11:00:00,46.4,46.41,46.37,46.41,23600.0,36.6618,36.6697,36.6381,36.6697,23600.0
2005-12-07 11:10:00,46.4,46.43,46.4,46.42,7200.0,36.6618,36.6855,36.6618,36.6776,7200.0
2005-12-07 11:20:00,46.41,46.47,46.4,46.47,23000.0,36.6697,36.7171,36.6618,36.7171,23000.0
2005-12-07 11:30:00,46.46,46.51,46.46,46.5,8300.0,36.7092,36.7487,36.7092,36.7408,8300.0
2005-12-07 11:40:00,46.51,46.55,46.51,46.54,11800.0,36.7487,36.7803,36.7487,36.7724,11800.0
2005-12-07 11:50:00,46.54,46.54,46.48,46.48,78500.0,36.7724,36.7724,36.725,36.725,78500.0
2005-12-07 12:00:00,46.46,46.55,46.46,46.55,32300.0,36.7092,36.7803,36.7092,36.7803,32300.0
2005-12-07 12:10:00,46.55,46.59,46.55,46.59,63200.0,36.7803,36.8119,36.7803,36.8119,63200.0
2005-12-07 12:20:00,46.6,46.75,46.55,46.75,112100.0,36.8198,36.9383,36.7803,36.9383,112100.0
2005-12-07 12:30:00,46.75,46.75,46.7,46.71,49400.0,36.9383,36.9383,36.8988,36.9067,49400.0
2005-12-07 12:40:00,46.71,46.73,46.68,46.68,22700.0,36.9067,36.9225,36.883,36.883,22700.0
2005-12-07 12:50:00,46.68,46.7,46.68,46.69,23800.0,36.883,36.8988,36.883,36.8909,23800.0
2005-12-07 13:00:00,46.69,46.69,46.68,46.69,16200.0,36.8909,36.8909,36.883,36.8909,16200.0
2005-12-07 13:10:00,46.69,46.69,46.64,46.64,25400.0,36.8909,36.8909,36.8514,36.8514,25400.0
2005-12-07 13:20:00,46.66,46.67,46.64,46.65,14400.0,36.8672,36.8751,36.8514,36.8593,14400.0
2005-12-07 13:30:00,46.65,46.65,46.59,46.59,8400.0,36.8593,36.8593,36.8119,36.8119,8400.0
2005-12-07 13:40:00,46.6,46.6,46.54,46.55,9400.0,36.8198,36.8198,36.7724,36.7803,9400.0
2005-12-07 13:50:00,46.55,46.55,46.53,46.53,16000.0,36.7803,36.7803,36.7645,36.7645,16000.0
2005-12-07 14:00:00,46.53,46.54,46.52,46.52,9700.0,36.7645,36.7724,36.7566,36.7566,9700.0
2005-12-07 14:10:00,46.52,46.53,46.51,46.52,64100.0,36.7566,36.7645,36.7487,36.7566,64100.0
2005-12-07 14:20:00,46.52,46.52,46.5,46.5,31600.0,36.7566,36.7566,36.7408,36.7408,31600.0
2005-12-07 14:30:00,46.5,46.51,46.2,46.25,155100.0,36.7408,36.7487,36.5037,36.5432,155100.0
2005-12-07 14:40:00,46.25,46.26,46.12,46.17,36300.0,36.5432,36.5511,36.4405,36.48,36300.0
2005-12-07 14:50:00,46.18,46.26,46.16,46.26,43700.0,36.4879,36.5511,36.4721,36.5511,43700.0
2005-12-07 15:00:00,46.26,46.3,46.22,46.29,19500.0,36.5511,36.5827,36.5195,36.5748,19500.0
2005-12-07 15:10:00,46.3,46.3,46.28,46.29,20000.0,36.5827,36.5827,36.5669,36.5748,20000.0
2005-12-07 15:20:00,46.29,46.3,46.29,46.3,27900.0,36.5748,36.5827,36.5748,36.5827,27900.0
2005-12-07 15:30:00,46.3,46.34,46.3,46.34,25300.0,36.5827,36.6144,36.5827,36.6144,25300.0
2005-12-07 15:40:00,46.35,46.39,46.34,46.38,32600.0,36.6223,36.6539,36.6144,36.646,32600.0
2005-12-07 15:50:00,46.38,46.44,46.38,46.4,70100.0,36.646,36.6934,36.646,36.6618,70100.0
2005-12-08 09:30:00,46.62,46.64,46.31,46.31,11100.0,36.8356,36.8514,36.5906,36.5906,11100.0
2005-12-08 09:40:00,46.36,46.38,46.25,46.38,16300.0,36.6302,36.646,36.5432,36.646,16300.0
2005-12-08 09:50:00,46.35,46.38,46.33,46.34,13500.0,36.6223,36.646,36.6064,36.6144,13500.0
2005-12-08 10:00:00,46.34,46.4,46.31,46.36,19300.0,36.6144,36.6618,36.5906,36.6302,19300.0
2005-12-08 10:10:00,46.35,46.35,46.31,46.31,6200.0,36.6223,36.6223,36.5906,36.5906,6200.0
2005-12-08 10:20:00,46.31,46.32,46.29,46.3,17000.0,36.5906,36.5985,36.5748,36.5827,17000.0
2005-12-08 10:30:00,46.3,46.32,46.29,46.31,13600.0,36.5827,36.5985,36.5748,36.5906,13600.0
2005-12-08 10:40:00,46.3,46.33,46.29,46.29,13500.0,36.5827,36.6064,36.5748,36.5748,13500.0
2005-12-08 10:50:00,46.3,46.33,46.28,46.32,19800.0,36.5827,36.6064,36.5669,36.5985,19800.0
2005-12-08 11:00:00,46.33,46.35,46.33,46.35,8100.0,36.6064,36.6223,36.6064,36.6223,8100.0
2005-12-08 11:10:00,46.35,46.35,46.32,46.34,12000.0,36.6223,36.6223,36.5985,36.6144,12000.0
2005-12-08 11:20:00,46.35,46.4,46.35,46.4,15900.0,36.6223,36.6618,36.6223,36.6618,15900.0
2005-12-08 11:30:00,46.39,46.49,46.39,46.44,17700.0,36.6539,36.7329,36.6539,36.6934,17700.0
2005-12-08 11:40:00,46.44,46.47,46.43,46.45,14800.0,36.6934,36.7171,36.6855,36.7013,14800.0
2005-12-08 11:50:00,46.45,46.45,46.38,46.38,10900.0,36.7013,36.7013,36.646,36.646,10900.0
2005-12-08 12:00:00,46.38,46.38,46.34,46.38,18200.0,36.646,36.646,36.6144,36.646,18200.0
2005-12-08 12:10:00,46.38,46.38,46.36,46.36,6300.0,36.646,36.646,36.6302,36.6302,6300.0
2005-12-08 12:20:00,46.36,46.4,46.35,46.4,36400.0,36.6302,36.6618,36.6223,36.6618,36400.0
2005-12-08 12:30:00,46.39,46.4,46.31,46.34,21000.0,36.6539,36.6618,36.5906,36.6144,21000.0
2005-12-08 12:40:00,46.33,46.36,46.32,46.36,8000.0,36.6064,36.6302,36.5985,36.6302,8000.0
2005-12-08 12:50:00,46.37,46.4,46.36,46.38,2800.0,36.6381,36.6618,36.6302,36.646,2800.0
2005-12-08 13:00:00,46.37,46.38,46.33,46.33,4500.0,36.6381,36.646,36.6064,36.6064,4500.0
2005-12-08 13:10:00,46.33,46.34,46.31,46.34,6000.0,36.6064,36.6144,36.5906,36.6144,6000.0
2005-12-08 13:20:00,46.34,46.42,46.34,46.41,15300.0,36.6144,36.6776,36.6144,36.6697,15300.0
2005-12-08 13:30:00,46.42,46.5,46.39,46.5,28400.0,36.6776,36.7408,36.6539,36.7408,28400.0
2005-12-08 13:40:00,46.5,46.5,46.45,46.46,10300.0,36.7408,36.7408,36.7013,36.7092,10300.0
2005-12-08 13:50:00,46.42,46.48,46.42,46.48,5500.0,36.6776,36.725,36.6776,36.725,5500.0
2005-12-08 14:00:00,46.47,46.49,46.47,46.47,4200.0,36.7171,36.7329,36.7171,36.7171,4200.0
2005-12-08 14:10:00,46.46,46.46,46.39,46.42,13500.0,36.7092,36.7092,36.6539,36.6776,13500.0
2005-12-08 14:20:00,46.42,46.49,46.4,46.48,19200.0,36.6776,36.7329,36.6618,36.725,19200.0
2005-12-08 14:30:00,46.48,46.48,46.44,46.46,11800.0,36.725,36.725,36.6934,36.7092,11800.0
2005-12-08 14:40:00,46.46,46.56,46.46,46.5,33600.0,36.7092,36.7882,36.7092,36.7408,33600.0
2005-12-08 14:50:00,46.5,46.51,46.42,46.42,13900.0,36.7408,36.7487,36.6776,36.6776,13900.0
2005-12-08 15:00:00,46.42,46.49,46.42,46.45,77900.0,36.6776,36.7329,36.6776,36.7013,77900.0
2005-12-08 15:10:00,46.46,46.48,46.45,46.45,9600.0,36.7092,36.725,36.7013,36.7013,9600.0
2005-12-08 15:20:00,46.45,46.58,46.45,46.58,46900.0,36.7013,36.804,36.7013,36.804,46900.0
2005-12-08 15:30:00,46.58,46.58,46.54,46.55,11600.0,36.804,36.804,36.7724,36.7803,11600.0
2005-12-08 15:40:00,46.55,46.63,46.54,46.63,51200.0,36.7803,36.8435,36.7724,36.8435,51200.0
2005-12-08 15:50:00,46.64,46.64,46.5,46.55,42600.0,36.8514,36.8514,36.7408,36.7803,42600.0
2005-12-09 09:30:00,46.56,46.56,46.48,46.5,15900.0,36.7882,36.7882,36.725,36.7408,15900.0
2005-12-09 09:40:00,46.49,46.59,46.4,46.58,12200.0,36.7329,36.8119,36.6618,36.804,12200.0
2005-12-09 09:50:00,46.58,46.59,46.55,46.55,6800.0,36.804,36.8119,36.7803,36.7803,6800.0
2005-12-09 10:00:00,46.55,46.55,46.49,46.49,6800.0,36.7803,36.7803,36.7329,36.7329,6800.0
2005-12-09 10:10:00,46.48,46.5,46.47,46.5,19300.0,36.725,36.7408,36.7171,36.7408,19300.0
2005-12-09 10:20:00,46.5,46.5,46.48,46.48,24900.0,36.7408,36.7408,36.725,36.725,24900.0
2005-12-09 10:30:00,46.49,46.49,46.44,46.45,30100.0,36.7329,36.7329,36.6934,36.7013,30100.0
2005-12-09 10:40:00,46.45,46.45,46.42,46.42,31300.0,36.7013,36.7013,36.6776,36.6776,31300.0
2005-12-09 10:50:00,46.43,46.44,46.41,46.41,17500.0,36.6855,36.6934,36.6697,36.6697,17500.0
2005-12-09 11:00:00,46.41,46.41,46.29,46.29,9300.0,36.6697,36.6697,36.5748,36.5748,9300.0
2005-12-09 11:10:00,46.29,46.29,46.2,46.21,19400.0,36.5748,36.5748,36.5037,36.5116,19400.0
2005-12-09 11:20:00,46.21,46.26,46.03,46.06,27900.0,36.5116,36.5511,36.3694,36.3931,27900.0
2005-12-09 11:30:00,46.05,46.22,46.04,46.21,22700.0,36.3852,36.5195,36.3773,36.5116,22700.0
2005-12-09 11:40:00,46.22,46.22,46.17,46.17,8700.0,36.5195,36.5195,36.48,36.48,8700.0
2005-12-09 11:50:00,46.16,46.2,46.12,46.2,14100.0,36.4721,36.5037,36.4405,36.5037,14100.0
2005-12-09 12:00:00,46.2,46.3,46.19,46.3,7900.0,36.5037,36.5827,36.4958,36.5827,7900.0
2005-12-09 12:10:00,46.3,46.33,46.28,46.32,12400.0,36.5827,36.6064,36.5669,36.5985,12400.0
2005-12-09 12:20:00,46.31,46.33,46.31,46.31,7700.0,36.5906,36.6064,36.5906,36.5906,7700.0
2005-12-09 12:30:00,46.32,46.33,46.32,46.32,9900.0,36.5985,36.6064,36.5985,36.5985,9900.0
2005-12-09 12:40:00,46.32,46.33,46.29,46.29,7900.0,36.5985,36.6064,36.5748,36.5748,7900.0
2005-12-09 12:50:00,46.29,46.32,46.28,46.31,8800.0,36.5748,36.5985,36.5669,36.5906,8800.0
2005-12-09 13:00:00,46.31,46.41,46.3,46.41,18800.0,36.5906,36.6697,36.5827,36.6697,18800.0
2005-12-09 13:10:00,46.4,46.42,46.4,46.42,5800.0,36.6618,36.6776,36.6618,36.6776,5800.0
2005-12-09 13:20:00,46.41,46.45,46.39,46.42,8300.0,36.6697,36.7013,36.6539,36.6776,8300.0
2005-12-09 13:30:00,46.41,46.47,46.39,46.47,6600.0,36.6697,36.7171,36.6539,36.7171,6600.0
2005-12-09 13:40:00,46.47,46.5,46.47,46.5,8200.0,36.7171,36.7408,36.7171,36.7408,8200.0
2005-12-09 13:50:00,46.5,46.53,46.5,46.52,11400.0,36.7408,36.7645,36.7408,36.7566,11400.0
2005-12-09 14:00:00,46.52,46.62,46.51,46.62,17600.0,36.7566,36.8356,36.7487,36.8356,17600.0
2005-12-09 14:10:00,46.64,46.79,46.64,46.76,21700.0,36.8514,36.9699,36.8514,36.9462,21700.0
2005-12-09 14:20:00,46.76,46.8,46.75,46.8,18900.0,36.9462,36.9778,36.9383,36.9778,18900.0
2005-12-09 14:30:00,46.8,46.83,46.79,46.83,20500.0,36.9778,37.0015,36.9699,37.0015,20500.0
2005-12-09 14:40:00,46.85,46.9,46.85,46.89,8700.0,37.0173,37.0568,37.0173,37.0489,8700.0
2005-12-09 14:50:00,46.92,47.01,46.92,46.99,28300.0,37.0726,37.1437,37.0726,37.1279,28300.0
2005-12-09 15:00:00,47.0,47.03,46.98,46.98,14000.0,37.1358,37.1595,37.12,37.12,14000.0
2005-12-09 15:10:00,46.97,47.0,46.87,47.0,10900.0,37.1121,37.1358,37.0331,37.1358,10900.0
2005-12-09 15:20:00,46.99,47.01,46.95,47.0,23700.0,37.1279,37.1437,37.0963,37.1358,23700.0
2005-12-09 15:30:00,46.98,47.09,46.97,47.03,44500.0,37.12,37.2069,37.1121,37.1595,44500.0
2005-12-09 15:40:00,47.03,47.13,46.28,47.08,110000.0,37.1595,37.2385,36.5669,37.199,110000.0
2005-12-09 15:50:00,47.08,47.08,47.0,47.03,106300.0,37.199,37.199,37.1358,37.1595,106300.0
2005-12-12 09:30:00,47.05,47.35,47.05,47.35,28400.0,37.1753,37.4124,37.1753,37.4124,28400.0
2005-12-12 09:40:00,47.35,47.35,47.2,47.28,22100.0,37.4124,37.4124,37.2939,37.3571,22100.0
2005-12-12 09:50:00,47.28,47.28,47.22,47.22,9400.0,37.3571,37.3571,37.3097,37.3097,9400.0
2005-12-12 10:00:00,47.23,47.24,47.22,47.22,8000.0,37.3176,37.3255,37.3097,37.3097,8000.0
2005-12-12 10:10:00,47.21,47.25,47.21,47.23,6200.0,37.3018,37.3334,37.3018,37.3176,6200.0
2005-12-12 10:20:00,47.22,47.25,47.22,47.25,9000.0,37.3097,37.3334,37.3097,37.3334,9000.0
2005-12-12 10:30:00,47.25,47.25,47.23,47.25,16600.0,37.3334,37.3334,37.3176,37.3334,16600.0
2005-12-12 10:40:00,47.25,47.25,47.23,47.24,5700.0,37.3334,37.3334,37.3176,37.3255,5700.0
2005-12-12 10:50:00,47.23,47.25,47.23,47.25,8500.0,37.3176,37.3334,37.3176,37.3334,8500.0
2005-12-12 11:00:00,47.24,47.25,47.15,47.16,14800.0,37.3255,37.3334,37.2544,37.2623,14800.0
2005-12-12 11:10:00,47.15,47.15,47.14,47.14,6200.0,37.2544,37.2544,37.2465,37.2465,6200.0
2005-12-12 11:20:00,47.14,47.15,47.09,47.09,10800.0,37.2465,37.2544,37.2069,37.2069,10800.0
2005-12-12 11:30:00,47.11,47.12,47.08,47.11,16400.0,37.2227,37.2306,37.199,37.2227,16400.0
2005-12-12 11:40:00,47.11,47.12,47.11,47.12,3400.0,37.2227,37.2306,37.2227,37.2306,3400.0
2005-12-12 11:50:00,47.11,47.11,47.1,47.1,7700.0,37.2227,37.2227,37.2148,37.2148,7700.0
2005-12-12 12:00:00,47.11,47.15,47.11,47.14,9700.0,37.2227,37.2544,37.2227,37.2465,9700.0
2005-12-12 12:10:00,47.14,47.15,47.11,47.11,6300.0,37.2465,37.2544,37.2227,37.2227,6300.0
2005-12-12 12:20:00,47.12,47.12,47.1,47.1,3000.0,37.2306,37.2306,37.2148,37.2148,3000.0
2005-12-12 12:30:00,47.11,47.11,47.08,47.09,4500.0,37.2227,37.2227,37.199,37.2069,4500.0
2005-12-12 12:40:00,47.08,47.08,47.04,47.05,6300.0,37.199,37.199,37.1674,37.1753,6300.0
2005-12-12 12:50:00,47.05,47.05,47.03,47.04,10500.0,37.1753,37.1753,37.1595,37.1674,10500.0
2005-12-12 13:00:00,47.03,47.04,46.99,46.99,10300.0,37.1595,37.1674,37.1279,37.1279,10300.0
2005-12-12 13:10:00,47.0,47.0,46.92,46.94,23500.0,37.1358,37.1358,37.0726,37.0884,23500.0
2005-12-12 13:20:00,46.94,46.94,46.93,46.94,10600.0,37.0884,37.0884,37.0805,37.0884,10600.0
2005-12-12 13:30:00,46.93,46.93,46.8,46.8,15800.0,37.0805,37.0805,36.9778,36.9778,15800.0
2005-12-12 13:40:00,46.8,46.84,46.8,46.81,16200.0,36.9778,37.0094,36.9778,36.9857,16200.0
2005-12-12 13:50:00,46.82,46.82,46.81,46.82,7800.0,36.9936,36.9936,36.9857,36.9936,7800.0
2005-12-12 14:00:00,46.82,46.85,46.82,46.84,6700.0,36.9936,37.0173,36.9936,37.0094,6700.0
2005-12-12 14:10:00,46.84,46.93,46.83,46.93,9100.0,37.0094,37.0805,37.0015,37.0805,9100.0
2005-12-12 14:20:00,46.93,46.93,46.88,46.89,3900.0,37.0805,37.0805,37.041,37.0489,3900.0
2005-12-12 14:30:00,46.89,46.89,46.88,46.88,3700.0,37.0489,37.0489,37.041,37.041,3700.0
2005-12-12 14:40:00,46.88,46.94,46.88,46.94,11700.0,37.041,37.0884,37.041,37.0884,11700.0
2005-12-12 14:50:00,46.94,47.01,46.94,47.01,85100.0,37.0884,37.1437,37.0884,37.1437,85100.0
2005-12-12 15:00:00,47.01,47.03,47.0,47.0,15400.0,37.1437,37.1595,37.1358,37.1358,15400.0
2005-12-12 15:10:00,47.0,47.0,46.98,46.98,4500.0,37.1358,37.1358,37.12,37.12,4500.0
2005-12-12 15:20:00,46.98,46.99,46.98,46.98,4500.0,37.12,37.1279,37.12,37.12,4500.0
2005-12-12 15:30:00,46.99,46.99,46.98,46.99,14100.0,37.1279,37.1279,37.12,37.1279,14100.0
2005-12-12 15:40:00,46.99,47.01,46.98,46.98,44100.0,37.1279,37.1437,37.12,37.12,44100.0
2005-12-12 15:50:00,46.98,47.0,46.96,46.98,30300.0,37.12,37.1358,37.1042,37.12,30300.0
2005-12-13 09:30:00,46.85,46.98,46.83,46.83,3500.0,37.0173,37.12,37.0015,37.0015,3500.0
2005-12-13 09:40:00,46.85,46.89,46.81,46.84,9200.0,37.0173,37.0489,36.9857,37.0094,9200.0
2005-12-13 09:50:00,46.84,46.99,46.84,46.98,12900.0,37.0094,37.1279,37.0094,37.12,12900.0
2005-12-13 10:00:00,46.99,47.0,46.93,47.0,35300.0,37.1279,37.1358,37.0805,37.1358,35300.0
2005-12-13 10:10:00,46.99,47.0,46.98,47.0,18700.0,37.1279,37.1358,37.12,37.1358,18700.0
2005-12-13 10:20:00,47.0,47.0,46.94,46.96,36300.0,37.1358,37.1358,37.0884,37.1042,36300.0
2005-12-13 10:30:00,46.95,47.08,46.95,47.08,10200.0,37.0963,37.199,37.0963,37.199,10200.0
2005-12-13 10:40:00,47.08,47.1,47.08,47.08,7000.0,37.199,37.2148,37.199,37.199,7000.0
2005-12-13 10:50:00,47.08,47.1,47.03,47.06,15400.0,37.199,37.2148,37.1595,37.1832,15400.0
2005-12-13 11:00:00,47.07,47.09,47.07,47.08,7400.0,37.1911,37.2069,37.1911,37.199,7400.0
2005-12-13 11:10:00,47.08,47.09,47.07,47.09,10400.0,37.199,37.2069,37.1911,37.2069,10400.0
2005-12-13 11:20:00,47.08,47.09,47.07,47.07,12800.0,37.199,37.2069,37.1911,37.1911,12800.0
2005-12-13 11:30:00,47.07,47.07,47.02,47.02,5800.0,37.1911,37.1911,37.1516,37.1516,5800.0
2005-12-13 11:40:00,47.03,47.08,47.02,47.08,11800.0,37.1595,37.199,37.1516,37.199,11800.0
2005-12-13 11:50:00,47.08,47.21,47.08,47.21,19100.0,37.199,37.3018,37.199,37.3018,19100.0
2005-12-13 12:00:00,47.2,47.21,47.1,47.14,92600.0,37.2939,37.3018,37.2148,37.2465,92600.0
2005-12-13 12:10:00,47.13,47.16,47.13,47.14,5200.0,37.2385,37.2623,37.2385,37.2465,5200.0
2005-12-13 12:20:00,47.15,47.15,47.05,47.06,12700.0,37.2544,37.2544,37.1753,37.1832,12700.0
2005-12-13 12:30:00,47.06,47.15,47.06,47.15,15800.0,37.1832,37.2544,37.1832,37.2544,15800.0
2005-12-13 12:40:00,47.15,47.15,47.09,47.11,29500.0,37.2544,37.2544,37.2069,37.2227,29500.0
2005-12-13 12:50:00,47.11,47.15,47.11,47.14,12800.0,37.2227,37.2544,37.2227,37.2465,12800.0
2005-12-13 13:00:00,47.15,47.15,47.12,47.12,6100.0,37.2544,37.2544,37.2306,37.2306,6100.0
2005-12-13 13:10:00,47.12,47.14,47.12,47.14,8800.0,37.2306,37.2465,37.2306,37.2465,8800.0
2005-12-13 13:20:00,47.14,47.14,47.13,47.13,13400.0,37.2465,37.2465,37.2385,37.2385,13400.0
2005-12-13 13:30:00,47.12,47.14,47.12,47.13,40300.0,37.2306,37.2465,37.2306,37.2385,40300.0
2005-12-13 13:40:00,47.13,47.13,47.13,47.13,4500.0,37.2385,37.2385,37.2385,37.2385,4500.0
2005-12-13 13:50:00,47.12,47.15,47.12,47.15,48300.0,37.2306,37.2544,37.2306,37.2544,48300.0
2005-12-13 14:00:00,47.16,47.16,47.13,47.14,25500.0,37.2623,37.2623,37.2385,37.2465,25500.0
2005-12-13 14:10:00,47.14,47.17,47.13,47.17,28200.0,37.2465,37.2702,37.2385,37.2702,28200.0
2005-12-13 14:20:00,47.17,47.21,47.14,47.16,40900.0,37.2702,37.3018,37.2465,37.2623,40900.0
2005-12-13 14:30:00,47.18,47.18,47.16,47.16,13800.0,37.2781,37.2781,37.2623,37.2623,13800.0
2005-12-13 14:40:00,47.17,47.2,47.12,47.13,29600.0,37.2702,37.2939,37.2306,37.2385,29600.0
2005-12-13 14:50:00,47.13,47.19,47.13,47.16,13100.0,37.2385,37.286,37.2385,37.2623,13100.0
2005-12-13 15:00:00,47.16,47.17,47.15,47.16,15100.0,37.2623,37.2702,37.2544,37.2623,15100.0
2005-12-13 15:10:00,47.17,47.18,47.14,47.15,14300.0,37.2702,37.2781,37.2465,37.2544,14300.0
2005-12-13 15:20:00,47.15,47.18,47.15,47.16,98700.0,37.2544,37.2781,37.2544,37.2623,98700.0
2005-12-13 15:30:00,47.15,47.16,47.15,47.16,21000.0,37.2544,37.2623,37.2544,37.2623,21000.0
2005-12-13 15:40:00,47.16,47.18,47.15,47.18,20800.0,37.2623,37.2781,37.2544,37.2781,20800.0
2005-12-13 15:50:00,47.18,47.18,47.11,47.11,37500.0,37.2781,37.2781,37.2227,37.2227,37500.0
2005-12-14 09:30:00,47.08,47.12,46.93,46.94,18200.0,37.3177,37.3494,37.1988,37.2068,18200.0
2005-12-14 09:40:00,46.95,46.97,46.82,46.82,14800.0,37.2147,37.2305,37.1117,37.1117,14800.0
2005-12-14 09:50:00,46.81,46.84,46.77,46.83,14100.0,37.1037,37.1275,37.072,37.1196,14100.0
2005-12-14 10:00:00,46.83,46.9,46.83,46.88,7600.0,37.1196,37.1751,37.1196,37.1592,7600.0
2005-12-14 10:10:00,46.88,46.88,46.8,46.82,9300.0,37.1592,37.1592,37.0958,37.1117,9300.0
2005-12-14 10:20:00,46.85,46.87,46.85,46.86,6300.0,37.1354,37.1513,37.1354,37.1434,6300.0
2005-12-14 10:30:00,46.87,46.87,46.78,46.79,11800.0,37.1513,37.1513,37.0799,37.0879,11800.0
2005-12-14 10:40:00,46.79,46.83,46.76,46.78,21000.0,37.0879,37.1196,37.0641,37.0799,21000.0
2005-12-14 10:50:00,46.8,46.94,46.79,46.9,11300.0,37.0958,37.2068,37.0879,37.1751,11300.0
2005-12-14 11:00:00,46.88,46.89,46.78,46.8,12100.0,37.1592,37.1671,37.0799,37.0958,12100.0
2005-12-14 11:10:00,46.8,46.8,46.75,46.77,4500.0,37.0958,37.0958,37.0562,37.072,4500.0
2005-12-14 11:20:00,46.77,46.95,46.77,46.95,7700.0,37.072,37.2147,37.072,37.2147,7700.0
2005-12-14 11:30:00,46.94,46.94,46.87,46.88,3700.0,37.2068,37.2068,37.1513,37.1592,3700.0
2005-12-14 11:40:00,46.89,46.93,46.89,46.93,2300.0,37.1671,37.1988,37.1671,37.1988,2300.0
2005-12-14 11:50:00,46.93,46.99,46.93,46.99,4000.0,37.1988,37.2464,37.1988,37.2464,4000.0
2005-12-14 12:00:00,46.99,46.99,46.96,46.97,2200.0,37.2464,37.2464,37.2226,37.2305,2200.0
2005-12-14 12:10:00,46.97,46.97,46.96,46.96,4900.0,37.2305,37.2305,37.2226,37.2226,4900.0
2005-12-14 12:20:00,46.96,46.97,46.96,46.97,5600.0,37.2226,37.2305,37.2226,37.2305,5600.0
2005-12-14 12:30:00,46.97,46.97,46.91,46.91,5200.0,37.2305,37.2305,37.183,37.183,5200.0
2005-12-14 12:40:00,46.91,46.91,46.8,46.8,11800.0,37.183,37.183,37.0958,37.0958,11800.0
2005-12-14 12:50:00,46.81,46.81,46.74,46.74,39800.0,37.1037,37.1037,37.0482,37.0482,39800.0
2005-12-14 13:00:00,46.74,46.78,46.74,46.78,8500.0,37.0482,37.0799,37.0482,37.0799,8500.0
2005-12-14 13:10:00,46.76,46.9,46.76,46.89,20400.0,37.0641,37.1751,37.0641,37.1671,20400.0
2005-12-14 13:20:00,46.88,46.92,46.88,46.92,12500.0,37.1592,37.1909,37.1592,37.1909,12500.0
2005-12-14 13:30:00,46.92,46.92,46.87,46.91,5400.0,37.1909,37.1909,37.1513,37.183,5400.0
2005-12-14 13:40:00,46.91,46.92,46.9,46.92,3300.0,37.183,37.1909,37.1751,37.1909,3300.0
2005-12-14 13:50:00,46.93,46.96,46.93,46.95,2800.0,37.1988,37.2226,37.1988,37.2147,2800.0
2005-12-14 14:00:00,46.95,46.97,46.9,46.97,5900.0,37.2147,37.2305,37.1751,37.2305,5900.0
2005-12-14 14:10:00,46.97,47.03,46.95,47.03,10800.0,37.2305,37.2781,37.2147,37.2781,10800.0
2005-12-14 14:20:00,47.03,47.09,47.02,47.09,11100.0,37.2781,37.3257,37.2702,37.3257,11100.0
2005-12-14 14:30:00,47.09,47.1,47.07,47.07,6000.0,37.3257,37.3336,37.3098,37.3098,6000.0
2005-12-14 14:40:00,47.08,47.08,47.06,47.07,7900.0,37.3177,37.3177,37.3019,37.3098,7900.0
2005-12-14 14:50:00,47.06,47.07,47.06,47.07,4700.0,37.3019,37.3098,37.3019,37.3098,4700.0
2005-12-14 15:00:00,47.06,47.07,47.06,47.07,5200.0,37.3019,37.3098,37.3019,37.3098,5200.0
2005-12-14 15:10:00,47.07,47.07,47.05,47.07,5500.0,37.3098,37.3098,37.294,37.3098,5500.0
2005-12-14 15:20:00,47.06,47.09,47.06,47.09,10700.0,37.3019,37.3257,37.3019,37.3257,10700.0
2005-12-14 15:30:00,47.09,47.15,47.09,47.14,29500.0,37.3257,37.3732,37.3257,37.3653,29500.0
2005-12-14 15:40:00,47.14,47.15,47.09,47.1,33400.0,37.3653,37.3732,37.3257,37.3336,33400.0
2005-12-14 15:50:00,47.1,47.11,47.0,47.05,66600.0,37.3336,37.3415,37.2543,37.294,66600.0
2005-12-15 09:30:00,47.03,47.03,46.93,47.0,33500.0,37.2781,37.2781,37.1988,37.2543,33500.0
2005-12-15 09:40:00,47.0,47.09,47.0,47.06,15300.0,37.2543,37.3257,37.2543,37.3019,15300.0
2005-12-15 09:50:00,47.06,47.07,47.03,47.03,7200.0,37.3019,37.3098,37.2781,37.2781,7200.0
2005-12-15 10:00:00,47.03,47.04,46.95,46.97,11800.0,37.2781,37.286,37.2147,37.2305,11800.0
2005-12-15 10:10:00,46.97,46.97,46.84,46.84,14700.0,37.2305,37.2305,37.1275,37.1275,14700.0
2005-12-15 10:20:00,46.83,46.86,46.77,46.86,7400.0,37.1196,37.1434,37.072,37.1434,7400.0
2005-12-15 10:30:00,46.89,46.97,46.88,46.9,59000.0,37.1671,37.2305,37.1592,37.1751,59000.0
2005-12-15 10:40:00,46.91,47.0,46.9,47.0,167000.0,37.183,37.2543,37.1751,37.2543,167000.0
2005-12-15 10:50:00,47.0,47.0,46.96,46.98,94700.0,37.2543,37.2543,37.2226,37.2385,94700.0
2005-12-15 11:00:00,46.98,46.98,46.92,46.94,2100.0,37.2385,37.2385,37.1909,37.2068,2100.0
2005-12-15 11:10:00,46.94,47.0,46.94,47.0,35300.0,37.2068,37.2543,37.2068,37.2543,35300.0
2005-12-15 11:20:00,46.96,47.0,46.96,46.97,3300.0,37.2226,37.2543,37.2226,37.2305,3300.0
2005-12-15 11:30:00,46.96,46.97,46.96,46.97,8100.0,37.2226,37.2305,37.2226,37.2305,8100.0
2005-12-15 11:40:00,46.96,46.97,46.94,46.94,6100.0,37.2226,37.2305,37.2068,37.2068,6100.0
2005-12-15 11:50:00,46.94,46.95,46.83,46.84,50300.0,37.2068,37.2147,37.1196,37.1275,50300.0
2005-12-15 12:00:00,46.84,46.84,46.78,46.8,14500.0,37.1275,37.1275,37.0799,37.0958,14500.0
2005-12-15 12:10:00,46.8,46.86,46.8,46.8,3700.0,37.0958,37.1434,37.0958,37.0958,3700.0
2005-12-15 12:20:00,46.75,46.75,46.7,46.72,14000.0,37.0562,37.0562,37.0165,37.0324,14000.0
2005-12-15 12:30:00,46.73,46.85,46.73,46.8,12800.0,37.0403,37.1354,37.0403,37.0958,12800.0
2005-12-15 12:40:00,46.8,46.81,46.77,46.81,3500.0,37.0958,37.1037,37.072,37.1037,3500.0
2005-12-15 12:50:00,46.8,46.84,46.74,46.8,17100.0,37.0958,37.1275,37.0482,37.0958,17100.0
2005-12-15 13:00:00,46.8,46.8,46.66,46.67,23100.0,37.0958,37.0958,36.9848,36.9928,23100.0
2005-12-15 13:10:00,46.67,46.68,46.65,46.68,41900.0,36.9928,37.0007,36.9769,37.0007,41900.0
2005-12-15 13:20:00,46.66,46.68,46.64,46.67,24600.0,36.9848,37.0007,36.969,36.9928,24600.0
2005-12-15 13:30:00,46.66,46.67,46.65,46.65,15900.0,36.9848,36.9928,36.9769,36.9769,15900.0
2005-12-15 13:40:00,46.66,46.66,46.65,46.66,23400.0,36.9848,36.9848,36.9769,36.9848,23400.0
2005-12-15 13:50:00,46.66,46.66,46.64,46.65,54900.0,36.9848,36.9848,36.969,36.9769,54900.0
2005-12-15 14:00:00,46.65,46.65,46.54,46.54,27000.0,36.9769,36.9769,36.8897,36.8897,27000.0
2005-12-15 14:10:00,46.55,46.55,46.47,46.47,59500.0,36.8976,36.8976,36.8342,36.8342,59500.0
2005-12-15 14:20:00,46.47,46.49,46.4,46.43,18600.0,36.8342,36.8501,36.7787,36.8025,18600.0
2005-12-15 14:30:00,46.41,46.41,46.35,46.37,10800.0,36.7867,36.7867,36.7391,36.755,10800.0
2005-12-15 14:40:00,46.37,46.37,46.25,46.26,29900.0,36.755,36.755,36.6598,36.6678,29900.0
2005-12-15 14:50:00,46.26,46.32,46.2,46.26,21900.0,36.6678,36.7153,36.6202,36.6678,21900.0
2005-12-15 15:00:00,46.25,46.26,46.21,46.21,9400.0,36.6598,36.6678,36.6281,36.6281,9400.0
2005-12-15 15:10:00,46.22,46.22,46.2,46.2,16900.0,36.6361,36.6361,36.6202,36.6202,16900.0
2005-12-15 15:20:00,46.2,46.22,46.19,46.19,18800.0,36.6202,36.6361,36.6123,36.6123,18800.0
2005-12-15 15:30:00,46.19,46.35,46.19,46.3,144100.0,36.6123,36.7391,36.6123,36.6995,144100.0
2005-12-15 15:40:00,46.3,46.3,46.09,46.12,41100.0,36.6995,36.6995,36.533,36.5568,41100.0
2005-12-15 15:50:00,46.1,46.25,46.07,46.25,63000.0,36.5409,36.6598,36.5172,36.6598,63000.0
2005-12-16 09:30:00,45.77,45.78,45.21,45.21,257400.0,36.2794,36.2873,35.8355,35.8355,257400.0
2005-12-16 09:40:00,45.22,45.22,44.85,44.92,308500.0,35.8434,35.8434,35.5501,35.6056,308500.0
2005-12-16 09:50:00,44.88,44.91,44.47,44.68,321500.0,35.5739,35.5977,35.2489,35.4154,321500.0
2005-12-16 10:00:00,44.69,44.69,44.52,44.58,319100.0,35.4233,35.4233,35.2886,35.3361,319100.0
2005-12-16 10:10:00,44.58,44.82,44.45,44.7,310800.0,35.3361,35.5264,35.2331,35.4312,310800.0
2005-12-16 10:20:00,44.7,45.16,44.7,45.0,262800.0,35.4312,35.7959,35.4312,35.669,262800.0
2005-12-16 10:30:00,45.0,45.05,44.9,44.92,177900.0,35.669,35.7087,35.5898,35.6056,177900.0
2005-12-16 10:40:00,44.92,44.92,44.75,44.75,105800.0,35.6056,35.6056,35.4709,35.4709,105800.0
2005-12-16 10:50:00,44.76,44.82,44.68,44.7,56800.0,35.4788,35.5264,35.4154,35.4312,56800.0
2005-12-16 11:00:00,44.69,44.69,44.56,44.56,70000.0,35.4233,35.4233,35.3203,35.3203,70000.0
2005-12-16 11:10:00,44.56,44.56,44.24,44.31,103700.0,35.3203,35.3203,35.0666,35.1221,103700.0
2005-12-16 11:20:00,44.28,44.37,44.1,44.1,139500.0,35.0983,35.1697,34.9557,34.9557,139500.0
2005-12-16 11:30:00,44.08,44.22,44.0,44.22,152800.0,34.9398,35.0508,34.8764,35.0508,152800.0
2005-12-16 11:40:00,44.22,44.35,44.21,44.31,100900.0,35.0508,35.1538,35.0428,35.1221,100900.0
2005-12-16 11:50:00,44.3,44.3,44.06,44.06,92000.0,35.1142,35.1142,34.9239,34.9239,92000.0
2005-12-16 12:00:00,44.06,44.23,44.0,44.22,122400.0,34.9239,35.0587,34.8764,35.0508,122400.0
2005-12-16 12:10:00,44.23,44.28,44.21,44.27,82300.0,35.0587,35.0983,35.0428,35.0904,82300.0
2005-12-16 12:20:00,44.26,44.3,44.25,44.26,25100.0,35.0825,35.1142,35.0746,35.0825,25100.0
2005-12-16 12:30:00,44.26,44.27,44.2,44.25,128400.0,35.0825,35.0904,35.0349,35.0746,128400.0
2005-12-16 12:40:00,44.26,44.28,44.24,44.28,67900.0,35.0825,35.0983,35.0666,35.0983,67900.0
2005-12-16 12:50:00,44.31,44.38,44.31,44.33,18300.0,35.1221,35.1776,35.1221,35.138,18300.0
2005-12-16 13:00:00,44.32,44.32,44.27,44.27,54500.0,35.13,35.13,35.0904,35.0904,54500.0
2005-12-16 13:10:00,44.27,44.27,44.24,44.25,71100.0,35.0904,35.0904,35.0666,35.0746,71100.0
2005-12-16 13:20:00,44.25,44.3,44.22,44.22,62800.0,35.0746,35.1142,35.0508,35.0508,62800.0
2005-12-16 13:30:00,44.22,44.31,44.22,44.29,21400.0,35.0508,35.1221,35.0508,35.1063,21400.0
2005-12-16 13:40:00,44.29,44.29,44.28,44.28,33000.0,35.1063,35.1063,35.0983,35.0983,33000.0
2005-12-16 13:50:00,44.28,44.29,44.27,44.27,42900.0,35.0983,35.1063,35.0904,35.0904,42900.0
2005-12-16 14:00:00,44.27,44.28,44.22,44.23,43100.0,35.0904,35.0983,35.0508,35.0587,43100.0
2005-12-16 14:10:00,44.22,44.22,44.18,44.18,35200.0,35.0508,35.0508,35.0191,35.0191,35200.0
2005-12-16 14:20:00,44.18,44.27,44.16,44.26,40900.0,35.0191,35.0904,35.0032,35.0825,40900.0
2005-12-16 14:30:00,44.26,44.26,44.19,44.2,66100.0,35.0825,35.0825,35.027,35.0349,66100.0
2005-12-16 14:40:00,44.2,44.28,44.2,44.27,22700.0,35.0349,35.0983,35.0349,35.0904,22700.0
2005-12-16 14:50:00,44.27,44.28,44.23,44.25,80400.0,35.0904,35.0983,35.0587,35.0746,80400.0
2005-12-16 15:00:00,44.25,44.26,44.21,44.22,43100.0,35.0746,35.0825,35.0428,35.0508,43100.0
2005-12-16 15:10:00,44.22,44.22,44.19,44.21,40100.0,35.0508,35.0508,35.027,35.0428,40100.0
2005-12-16 15:20:00,44.21,44.48,44.21,44.46,67200.0,35.0428,35.2569,35.0428,35.241,67200.0
2005-12-16 15:30:00,44.45,44.46,44.32,44.32,61200.0,35.2331,35.241,35.13,35.13,61200.0
2005-12-16 15:40:00,44.32,44.33,44.18,44.19,112300.0,35.13,35.138,35.0191,35.027,112300.0
2005-12-16 15:50:00,44.18,44.18,44.1,44.13,169900.0,35.0191,35.0191,34.9557,34.9794,169900.0
2005-12-19 09:30:00,44.44,44.51,44.43,44.45,53600.0,35.2252,35.2806,35.2172,35.2331,53600.0
2005-12-19 09:40:00,44.45,44.48,44.39,44.43,78000.0,35.2331,35.2569,35.1855,35.2172,78000.0
2005-12-19 09:50:00,44.43,44.55,44.43,44.54,31900.0,35.2172,35.3123,35.2172,35.3044,31900.0
2005-12-19 10:00:00,44.56,44.56,44.45,44.5,36200.0,35.3203,35.3203,35.2331,35.2727,36200.0
2005-12-19 10:10:00,44.5,44.5,44.47,44.47,40300.0,35.2727,35.2727,35.2489,35.2489,40300.0
2005-12-19 10:20:00,44.47,44.47,44.44,44.44,73000.0,35.2489,35.2489,35.2252,35.2252,73000.0
2005-12-19 10:30:00,44.44,44.5,44.42,44.5,129800.0,35.2252,35.2727,35.2093,35.2727,129800.0
2005-12-19 10:40:00,44.5,44.61,44.5,44.5,68700.0,35.2727,35.3599,35.2727,35.2727,68700.0
2005-12-19 10:50:00,44.5,44.54,44.49,44.53,40400.0,35.2727,35.3044,35.2648,35.2965,40400.0
2005-12-19 11:00:00,44.53,44.54,44.44,44.52,31800.0,35.2965,35.3044,35.2252,35.2886,31800.0
2005-12-19 11:10:00,44.51,44.54,44.47,44.48,33100.0,35.2806,35.3044,35.2489,35.2569,33100.0
2005-12-19 11:20:00,44.47,44.51,44.47,44.5,20400.0,35.2489,35.2806,35.2489,35.2727,20400.0
2005-12-19 11:30:00,44.5,44.5,44.47,44.47,12700.0,35.2727,35.2727,35.2489,35.2489,12700.0
2005-12-19 11:40:00,44.47,44.48,44.43,44.47,61500.0,35.2489,35.2569,35.2172,35.2489,61500.0
2005-12-19 11:50:00,44.47,44.51,44.47,44.49,16400.0,35.2489,35.2806,35.2489,35.2648,16400.0
2005-12-19 12:00:00,44.48,44.49,44.45,44.45,12400.0,35.2569,35.2648,35.2331,35.2331,12400.0
2005-12-19 12:10:00,44.46,44.46,44.43,44.45,52000.0,35.241,35.241,35.2172,35.2331,52000.0
2005-12-19 12:20:00,44.45,44.48,44.45,44.47,9800.0,35.2331,35.2569,35.2331,35.2489,9800.0
2005-12-19 12:30:00,44.46,44.46,44.4,44.43,26200.0,35.241,35.241,35.1934,35.2172,26200.0
2005-12-19 12:40:00,44.43,44.46,44.43,44.46,8100.0,35.2172,35.241,35.2172,35.241,8100.0
2005-12-19 12:50:00,44.46,44.46,44.45,44.45,10200.0,35.241,35.241,35.2331,35.2331,10200.0
2005-12-19 13:00:00,44.46,44.47,44.46,44.46,5800.0,35.241,35.2489,35.241,35.241,5800.0
2005-12-19 13:10:00,44.46,44.47,44.44,44.44,17300.0,35.241,35.2489,35.2252,35.2252,17300.0
2005-12-19 13:20:00,44.44,44.47,44.44,44.46,10900.0,35.2252,35.2489,35.2252,35.241,10900.0
2005-12-19 13:30:00,44.46,44.46,44.44,44.44,8100.0,35.241,35.241,35.2252,35.2252,8100.0
2005-12-19 13:40:00,44.44,44.45,44.41,44.44,22000.0,35.2252,35.2331,35.2014,35.2252,22000.0
2005-12-19 13:50:00,44.44,44.46,44.42,44.42,25800.0,35.2252,35.241,35.2093,35.2093,25800.0
2005-12-19 14:00:00,44.42,44.45,44.42,44.45,14400.0,35.2093,35.2331,35.2093,35.2331,14400.0
2005-12-19 14:10:00,44.44,44.46,44.44,44.44,32400.0,35.2252,35.241,35.2252,35.2252,32400.0
2005-12-19 14:20:00,44.44,44.44,44.4,44.41,22400.0,35.2252,35.2252,35.1934,35.2014,22400.0
2005-12-19 14:30:00,44.41,44.47,44.32,44.47,40600.0,35.2014,35.2489,35.13,35.2489,40600.0
2005-12-19 14:40:00,44.47,44.47,44.39,44.39,55200.0,35.2489,35.2489,35.1855,35.1855,55200.0
2005-12-19 14:50:00,44.4,44.4,44.34,44.34,10800.0,35.1934,35.1934,35.1459,35.1459,10800.0
2005-12-19 15:00:00,44.34,44.35,44.3,44.3,11400.0,35.1459,35.1538,35.1142,35.1142,11400.0
2005-12-19 15:10:00,44.29,44.29,44.28,44.28,7300.0,35.1063,35.1063,35.0983,35.0983,7300.0
2005-12-19 15:20:00,44.28,44.28,44.26,44.27,12100.0,35.0983,35.0983,35.0825,35.0904,12100.0
2005-12-19 15:30:00,44.26,44.26,44.17,44.17,40200.0,35.0825,35.0825,35.0111,35.0111,40200.0
2005-12-19 15:40:00,44.17,44.18,44.15,44.15,58000.0,35.0111,35.0191,34.9953,34.9953,58000.0
2005-12-19 15:50:00,44.15,44.17,44.11,44.11,113900.0,34.9953,35.0111,34.9636,34.9636,113900.0
2005-12-20 09:30:00,44.57,44.6,44.52,44.55,48200.0,35.3282,35.352,35.2886,35.3123,48200.0
2005-12-20 09:40:00,44.55,44.55,44.45,44.46,15500.0,35.3123,35.3123,35.2331,35.241,15500.0
2005-12-20 09:50:00,44.48,44.55,44.45,44.49,34200.0,35.2569,35.3123,35.2331,35.2648,34200.0
2005-12-20 10:00:00,44.48,44.48,44.44,44.44,12000.0,35.2569,35.2569,35.2252,35.2252,12000.0
2005-12-20 10:10:00,44.45,44.45,44.42,44.43,12100.0,35.2331,35.2331,35.2093,35.2172,12100.0
2005-12-20 10:20:00,44.43,44.5,44.43,44.46,28500.0,35.2172,35.2727,35.2172,35.241,28500.0
2005-12-20 10:30:00,44.46,44.5,44.46,44.49,19000.0,35.241,35.2727,35.241,35.2648,19000.0
2005-12-20 10:40:00,44.49,44.5,44.46,44.46,70500.0,35.2648,35.2727,35.241,35.241,70500.0
2005-12-20 10:50:00,44.46,44.48,44.44,44.44,41200.0,35.241,35.2569,35.2252,35.2252,41200.0
2005-12-20 11:00:00,44.44,44.45,44.43,44.43,12100.0,35.2252,35.2331,35.2172,35.2172,12100.0
2005-12-20 11:10:00,44.44,44.44,44.31,44.34,33500.0,35.2252,35.2252,35.1221,35.1459,33500.0
2005-12-20 11:20:00,44.34,44.45,44.34,44.43,15300.0,35.1459,35.2331,35.1459,35.2172,15300.0
2005-12-20 11:30:00,44.43,44.43,44.37,44.37,7100.0,35.2172,35.2172,35.1697,35.1697,7100.0
2005-12-20 11:40:00,44.38,44.38,44.27,44.27,35300.0,35.1776,35.1776,35.0904,35.0904,35300.0
2005-12-20 11:50:00,44.27,44.29,44.27,44.28,29300.0,35.0904,35.1063,35.0904,35.0983,29300.0
2005-12-20 12:00:00,44.28,44.29,44.26,44.27,26200.0,35.0983,35.1063,35.0825,35.0904,26200.0
2005-12-20 12:10:00,44.27,44.27,44.25,44.25,12400.0,35.0904,35.0904,35.0746,35.0746,12400.0
2005-12-20 12:20:00,44.25,44.26,44.22,44.23,26400.0,35.0746,35.0825,35.0508,35.0587,26400.0
2005-12-20 12:30:00,44.23,44.28,44.22,44.28,13000.0,35.0587,35.0983,35.0508,35.0983,13000.0
2005-12-20 12:40:00,44.28,44.28,44.26,44.27,10700.0,35.0983,35.0983,35.0825,35.0904,10700.0
2005-12-20 12:50:00,44.26,44.27,44.21,44.23,15500.0,35.0825,35.0904,35.0428,35.0587,15500.0
2005-12-20 13:00:00,44.23,44.31,44.23,44.29,16800.0,35.0587,35.1221,35.0587,35.1063,16800.0
2005-12-20 13:10:00,44.28,44.3,44.27,44.27,13700.0,35.0983,35.1142,35.0904,35.0904,13700.0
2005-12-20 13:20:00,44.27,44.28,44.26,44.27,8500.0,35.0904,35.0983,35.0825,35.0904,8500.0
2005-12-20 13:30:00,44.28,44.28,44.24,44.25,8200.0,35.0983,35.0983,35.0666,35.0746,8200.0
2005-12-20 13:40:00,44.24,44.25,44.24,44.25,13300.0,35.0666,35.0746,35.0666,35.0746,13300.0
2005-12-20 13:50:00,44.25,44.29,44.25,44.29,16500.0,35.0746,35.1063,35.0746,35.1063,16500.0
2005-12-20 14:00:00,44.29,44.29,44.28,44.29,18400.0,35.1063,35.1063,35.0983,35.1063,18400.0
2005-12-20 14:10:00,44.29,44.33,44.29,44.32,16700.0,35.1063,35.138,35.1063,35.13,16700.0
2005-12-20 14:20:00,44.33,44.38,44.33,44.38,18300.0,35.138,35.1776,35.138,35.1776,18300.0
2005-12-20 14:30:00,44.38,44.39,44.34,44.35,9400.0,35.1776,35.1855,35.1459,35.1538,9400.0
2005-12-20 14:40:00,44.35,44.35,44.34,44.34,15200.0,35.1538,35.1538,35.1459,35.1459,15200.0
2005-12-20 14:50:00,44.34,44.35,44.33,44.34,10400.0,35.1459,35.1538,35.138,35.1459,10400.0
2005-12-20 15:00:00,44.34,44.34,44.33,44.34,16400.0,35.1459,35.1459,35.138,35.1459,16400.0
2005-12-20 15:10:00,44.34,44.34,44.31,44.32,6600.0,35.1459,35.1459,35.1221,35.13,6600.0
2005-12-20 15:20:00,44.33,44.35,44.33,44.35,43800.0,35.138,35.1538,35.138,35.1538,43800.0
2005-12-20 15:30:00,44.32,44.37,44.3,44.36,26600.0,35.13,35.1697,35.1142,35.1617,26600.0
2005-12-20 15:40:00,44.37,44.37,44.36,44.36,26200.0,35.1697,35.1697,35.1617,35.1617,26200.0
2005-12-20 15:50:00,44.37,44.37,44.35,44.36,27800.0,35.1697,35.1697,35.1538,35.1617,27800.0
2005-12-21 09:30:00,44.54,44.6,44.49,44.52,50000.0,35.3044,35.352,35.2648,35.2886,50000.0
2005-12-21 09:40:00,44.51,44.53,44.46,44.46,23400.0,35.2806,35.2965,35.241,35.241,23400.0
2005-12-21 09:50:00,44.47,44.49,44.47,44.49,9300.0,35.2489,35.2648,35.2489,35.2648,9300.0
2005-12-21 10:00:00,44.48,44.7,44.48,44.68,24200.0,35.2569,35.4312,35.2569,35.4154,24200.0
2005-12-21 10:10:00,44.69,44.76,44.65,44.7,29600.0,35.4233,35.4788,35.3916,35.4312,29600.0
2005-12-21 10:20:00,44.71,44.72,44.49,44.49,17100.0,35.4392,35.4471,35.2648,35.2648,17100.0
2005-12-21 10:30:00,44.49,44.54,44.45,44.46,20200.0,35.2648,35.3044,35.2331,35.241,20200.0
2005-12-21 10:40:00,44.47,44.47,44.32,44.41,14500.0,35.2489,35.2489,35.13,35.2014,14500.0
2005-12-21 10:50:00,44.42,44.55,44.42,44.53,11200.0,35.2093,35.3123,35.2093,35.2965,11200.0
2005-12-21 11:00:00,44.51,44.53,44.48,44.52,15600.0,35.2806,35.2965,35.2569,35.2886,15600.0
2005-12-21 11:10:00,44.51,44.66,44.51,44.61,63600.0,35.2806,35.3995,35.2806,35.3599,63600.0
2005-12-21 11:20:00,44.61,44.68,44.59,44.67,38600.0,35.3599,35.4154,35.3441,35.4075,38600.0
2005-12-21 11:30:00,44.67,44.68,44.66,44.68,16500.0,35.4075,35.4154,35.3995,35.4154,16500.0
2005-12-21 11:40:00,44.69,44.7,44.66,44.67,12000.0,35.4233,35.4312,35.3995,35.4075,12000.0
2005-12-21 11:50:00,44.66,44.67,44.66,44.66,9800.0,35.3995,35.4075,35.3995,35.3995,9800.0
2005-12-21 12:00:00,44.66,44.66,44.63,44.64,17700.0,35.3995,35.3995,35.3758,35.3837,17700.0
2005-12-21 12:10:00,44.63,44.64,44.62,44.63,7100.0,35.3758,35.3837,35.3678,35.3758,7100.0
2005-12-21 12:20:00,44.63,44.67,44.62,44.64,19300.0,35.3758,35.4075,35.3678,35.3837,19300.0
2005-12-21 12:30:00,44.64,44.65,44.63,44.63,3400.0,35.3837,35.3916,35.3758,35.3758,3400.0
2005-12-21 12:40:00,44.63,44.68,44.63,44.67,6400.0,35.3758,35.4154,35.3758,35.4075,6400.0
2005-12-21 12:50:00,44.68,44.68,44.64,44.66,19300.0,35.4154,35.4154,35.3837,35.3995,19300.0
2005-12-21 13:00:00,44.66,44.66,44.63,44.63,6100.0,35.3995,35.3995,35.3758,35.3758,6100.0
2005-12-21 13:10:00,44.64,44.69,44.62,44.69,14700.0,35.3837,35.4233,35.3678,35.4233,14700.0
2005-12-21 13:20:00,44.69,44.8,44.69,44.73,17700.0,35.4233,35.5105,35.4233,35.455,17700.0
2005-12-21 13:30:00,44.72,44.72,44.68,44.68,8500.0,35.4471,35.4471,35.4154,35.4154,8500.0
2005-12-21 13:40:00,44.66,44.66,44.61,44.61,5100.0,35.3995,35.3995,35.3599,35.3599,5100.0
2005-12-21 13:50:00,44.61,44.63,44.6,44.63,5400.0,35.3599,35.3758,35.352,35.3758,5400.0
2005-12-21 14:00:00,44.63,44.64,44.59,44.61,5800.0,35.3758,35.3837,35.3441,35.3599,5800.0
2005-12-21 14:10:00,44.62,44.63,44.6,44.63,6800.0,35.3678,35.3758,35.352,35.3758,6800.0
2005-12-21 14:20:00,44.63,44.66,44.62,44.64,20500.0,35.3758,35.3995,35.3678,35.3837,20500.0
2005-12-21 14:30:00,44.64,44.64,44.59,44.62,12700.0,35.3837,35.3837,35.3441,35.3678,12700.0
2005-12-21 14:40:00,44.61,44.62,44.58,44.62,123500.0,35.3599,35.3678,35.3361,35.3678,123500.0
2005-12-21 14:50:00,44.62,44.62,44.52,44.52,15000.0,35.3678,35.3678,35.2886,35.2886,15000.0
2005-12-21 15:00:00,44.5,44.5,44.41,44.44,26000.0,35.2727,35.2727,35.2014,35.2252,26000.0
2005-12-21 15:10:00,44.44,44.45,44.41,44.45,34000.0,35.2252,35.2331,35.2014,35.2331,34000.0
2005-12-21 15:20:00,44.45,44.5,44.43,44.43,73700.0,35.2331,35.2727,35.2172,35.2172,73700.0
2005-12-21 15:30:00,44.43,44.52,44.43,44.52,75100.0,35.2172,35.2886,35.2172,35.2886,75100.0
2005-12-21 15:40:00,44.52,44.55,44.5,44.54,39800.0,35.2886,35.3123,35.2727,35.3044,39800.0
2005-12-21 15:50:00,44.54,44.62,44.54,44.62,82800.0,35.3044,35.3678,35.3044,35.3678,82800.0
2005-12-22 09:30:00,44.82,44.84,44.74,44.76,20000.0,35.5264,35.5422,35.4629,35.4788,20000.0
2005-12-22 09:40:00,44.75,44.88,44.75,44.87,10100.0,35.4709,35.5739,35.4709,35.566,10100.0
2005-12-22 09:50:00,44.87,44.91,44.87,44.89,4700.0,35.566,35.5977,35.566,35.5818,4700.0
2005-12-22 10:00:00,44.87,44.89,44.74,44.76,52700.0,35.566,35.5818,35.4629,35.4788,52700.0
2005-12-22 10:10:00,44.76,44.76,44.6,44.61,7200.0,35.4788,35.4788,35.352,35.3599,7200.0
2005-12-22 10:20:00,44.6,44.6,44.56,44.58,11200.0,35.352,35.352,35.3203,35.3361,11200.0
2005-12-22 10:30:00,44.61,44.61,44.56,44.58,67200.0,35.3599,35.3599,35.3203,35.3361,67200.0
2005-12-22 10:40:00,44.58,44.76,44.57,44.76,26700.0,35.3361,35.4788,35.3282,35.4788,26700.0
2005-12-22 10:50:00,44.76,44.76,44.7,44.72,12900.0,35.4788,35.4788,35.4312,35.4471,12900.0
2005-12-22 11:00:00,44.72,44.75,44.72,44.75,30100.0,35.4471,35.4709,35.4471,35.4709,30100.0
2005-12-22 11:10:00,44.74,44.75,44.71,44.74,28100.0,35.4629,35.4709,35.4392,35.4629,28100.0
2005-12-22 11:20:00,44.74,44.76,44.71,44.75,2800.0,35.4629,35.4788,35.4392,35.4709,2800.0
2005-12-22 11:30:00,44.73,44.76,44.73,44.75,3700.0,35.455,35.4788,35.455,35.4709,3700.0
2005-12-22 11:40:00,44.75,44.76,44.73,44.76,4300.0,35.4709,35.4788,35.455,35.4788,4300.0
2005-12-22 11:50:00,44.75,44.76,44.75,44.75,7000.0,35.4709,35.4788,35.4709,35.4709,7000.0
2005-12-22 12:00:00,44.76,44.81,44.71,44.75,20800.0,35.4788,35.5184,35.4392,35.4709,20800.0
2005-12-22 12:10:00,44.75,44.8,44.75,44.8,10600.0,35.4709,35.5105,35.4709,35.5105,10600.0
2005-12-22 12:20:00,44.79,44.79,44.79,44.79,16100.0,35.5026,35.5026,35.5026,35.5026,16100.0
2005-12-22 12:30:00,44.79,44.82,44.79,44.82,8900.0,35.5026,35.5264,35.5026,35.5264,8900.0
2005-12-22 12:40:00,44.81,44.81,44.78,44.79,17900.0,35.5184,35.5184,35.4947,35.5026,17900.0
2005-12-22 12:50:00,44.79,44.86,44.78,44.86,10600.0,35.5026,35.5581,35.4947,35.5581,10600.0
2005-12-22 13:00:00,44.86,44.86,44.83,44.85,24700.0,35.5581,35.5581,35.5343,35.5501,24700.0
2005-12-22 13:10:00,44.86,44.87,44.85,44.86,5200.0,35.5581,35.566,35.5501,35.5581,5200.0
2005-12-22 13:20:00,44.86,44.87,44.85,44.85,15400.0,35.5581,35.566,35.5501,35.5501,15400.0
2005-12-22 13:30:00,44.86,44.93,44.85,44.93,12900.0,35.5581,35.6136,35.5501,35.6136,12900.0
2005-12-22 13:40:00,44.92,44.93,44.91,44.91,5000.0,35.6056,35.6136,35.5977,35.5977,5000.0
2005-12-22 13:50:00,44.92,44.92,44.9,44.91,11100.0,35.6056,35.6056,35.5898,35.5977,11100.0
2005-12-22 14:00:00,44.9,44.91,44.88,44.89,7100.0,35.5898,35.5977,35.5739,35.5818,7100.0
2005-12-22 14:10:00,44.89,44.89,44.88,44.89,4400.0,35.5818,35.5818,35.5739,35.5818,4400.0
2005-12-22 14:20:00,44.9,44.91,44.89,44.89,6100.0,35.5898,35.5977,35.5818,35.5818,6100.0
2005-12-22 14:30:00,44.89,44.9,44.87,44.88,8800.0,35.5818,35.5898,35.566,35.5739,8800.0
2005-12-22 14:40:00,44.88,44.88,44.87,44.88,11000.0,35.5739,35.5739,35.566,35.5739,11000.0
2005-12-22 14:50:00,44.89,44.98,44.89,44.98,5900.0,35.5818,35.6532,35.5818,35.6532,5900.0
2005-12-22 15:00:00,44.98,45.08,44.98,45.08,47800.0,35.6532,35.7324,35.6532,35.7324,47800.0
2005-12-22 15:10:00,45.08,45.11,45.05,45.08,45900.0,35.7324,35.7562,35.7087,35.7324,45900.0
2005-12-22 15:20:00,45.08,45.11,45.06,45.11,40600.0,35.7324,35.7562,35.7166,35.7562,40600.0
2005-12-22 15:30:00,45.1,45.17,45.1,45.15,83800.0,35.7483,35.8038,35.7483,35.7879,83800.0
2005-12-22 15:40:00,45.14,45.16,45.11,45.12,79100.0,35.78,35.7959,35.7562,35.7642,79100.0
2005-12-22 15:50:00,45.13,45.19,45.11,45.19,117300.0,35.7721,35.8196,35.7562,35.8196,117300.0
2005-12-23 09:30:00,45.21,45.28,45.18,45.27,17100.0,35.8355,35.891,35.8117,35.8831,17100.0
2005-12-23 09:40:00,45.27,45.28,45.25,45.25,2400.0,35.8831,35.891,35.8672,35.8672,2400.0
2005-12-23 09:50:00,45.26,45.29,45.26,45.26,8100.0,35.8751,35.8989,35.8751,35.8751,8100.0
2005-12-23 10:00:00,45.26,45.26,45.24,45.24,3500.0,35.8751,35.8751,35.8593,35.8593,3500.0
2005-12-23 10:10:00,45.25,45.25,45.21,45.21,2000.0,35.8672,35.8672,35.8355,35.8355,2000.0
2005-12-23 10:20:00,45.2,45.2,45.15,45.15,10300.0,35.8276,35.8276,35.7879,35.7879,10300.0
2005-12-23 10:30:00,45.15,45.16,45.1,45.1,21600.0,35.7879,35.7959,35.7483,35.7483,21600.0
2005-12-23 10:40:00,45.1,45.1,45.08,45.1,7800.0,35.7483,35.7483,35.7324,35.7483,7800.0
2005-12-23 10:50:00,45.09,45.1,45.06,45.1,9700.0,35.7404,35.7483,35.7166,35.7483,9700.0
2005-12-23 11:00:00,45.1,45.1,45.05,45.07,11800.0,35.7483,35.7483,35.7087,35.7245,11800.0
2005-12-23 11:10:00,45.02,45.02,44.96,44.96,8100.0,35.6849,35.6849,35.6373,35.6373,8100.0
2005-12-23 11:20:00,44.96,44.97,44.95,44.96,4700.0,35.6373,35.6453,35.6294,35.6373,4700.0
2005-12-23 11:30:00,44.96,44.97,44.95,44.97,4000.0,35.6373,35.6453,35.6294,35.6453,4000.0
2005-12-23 11:40:00,44.96,45.01,44.95,45.0,14500.0,35.6373,35.677,35.6294,35.669,14500.0
2005-12-23 11:50:00,44.99,45.0,44.98,44.98,4900.0,35.6611,35.669,35.6532,35.6532,4900.0
2005-12-23 12:00:00,44.98,45.0,44.97,44.97,5500.0,35.6532,35.669,35.6453,35.6453,5500.0
2005-12-23 12:10:00,44.98,44.98,44.95,44.95,14700.0,35.6532,35.6532,35.6294,35.6294,14700.0
2005-12-23 12:20:00,44.95,44.96,44.93,44.93,7500.0,35.6294,35.6373,35.6136,35.6136,7500.0
2005-12-23 12:30:00,44.93,45.0,44.93,45.0,13800.0,35.6136,35.669,35.6136,35.669,13800.0
2005-12-23 12:40:00,44.99,44.99,44.97,44.97,1100.0,35.6611,35.6611,35.6453,35.6453,1100.0
2005-12-23 12:50:00,44.97,44.98,44.96,44.97,2700.0,35.6453,35.6532,35.6373,35.6453,2700.0
2005-12-23 13:00:00,44.97,44.98,44.96,44.97,2600.0,35.6453,35.6532,35.6373,35.6453,2600.0
2005-12-23 13:10:00,44.97,44.97,44.96,44.96,1700.0,35.6453,35.6453,35.6373,35.6373,1700.0
2005-12-23 13:20:00,44.97,44.97,44.96,44.96,1500.0,35.6453,35.6453,35.6373,35.6373,1500.0
2005-12-23 13:30:00,44.96,45.03,44.95,44.99,16300.0,35.6373,35.6928,35.6294,35.6611,16300.0
2005-12-23 13:40:00,44.99,45.0,44.99,45.0,5400.0,35.6611,35.669,35.6611,35.669,5400.0
2005-12-23 13:50:00,44.99,45.0,44.99,44.99,1100.0,35.6611,35.669,35.6611,35.6611,1100.0
2005-12-23 14:00:00,45.0,45.0,44.98,44.99,6100.0,35.669,35.669,35.6532,35.6611,6100.0
2005-12-23 14:10:00,44.99,45.0,44.99,45.0,19500.0,35.6611,35.669,35.6611,35.669,19500.0
2005-12-23 14:20:00,45.0,45.01,45.0,45.0,13200.0,35.669,35.677,35.669,35.669,13200.0
2005-12-23 14:30:00,45.01,45.03,45.01,45.03,5000.0,35.677,35.6928,35.677,35.6928,5000.0
2005-12-23 14:40:00,45.03,45.04,45.02,45.04,7200.0,35.6928,35.7007,35.6849,35.7007,7200.0
2005-12-23 14:50:00,45.02,45.03,45.02,45.02,2800.0,35.6849,35.6928,35.6849,35.6849,2800.0
2005-12-23 15:00:00,45.03,45.04,45.02,45.03,9500.0,35.6928,35.7007,35.6849,35.6928,9500.0
2005-12-23 15:10:00,45.03,45.03,45.0,45.0,6800.0,35.6928,35.6928,35.669,35.669,6800.0
2005-12-23 15:20:00,45.0,45.02,44.97,45.01,14300.0,35.669,35.6849,35.6453,35.677,14300.0
2005-12-23 15:30:00,45.02,45.02,44.99,44.99,19100.0,35.6849,35.6849,35.6611,35.6611,19100.0
2005-12-23 15:40:00,44.99,45.0,44.98,44.99,7300.0,35.6611,35.669,35.6532,35.6611,7300.0
2005-12-23 15:50:00,45.0,45.0,44.98,45.0,23100.0,35.669,35.669,35.6532,35.669,23100.0
2005-12-27 09:30:00,45.1,45.12,44.96,45.11,14800.0,35.7483,35.7642,35.6373,35.7562,14800.0
2005-12-27 09:40:00,45.12,45.14,45.11,45.12,6700.0,35.7642,35.78,35.7562,35.7642,6700.0
2005-12-27 09:50:00,45.12,45.13,45.09,45.09,4600.0,35.7642,35.7721,35.7404,35.7404,4600.0
2005-12-27 10:00:00,45.08,45.09,44.99,45.02,15900.0,35.7324,35.7404,35.6611,35.6849,15900.0
2005-12-27 10:10:00,45.01,45.02,44.96,44.99,9600.0,35.677,35.6849,35.6373,35.6611,9600.0
2005-12-27 10:20:00,45.0,45.0,44.98,44.99,7000.0,35.669,35.669,35.6532,35.6611,7000.0
2005-12-27 10:30:00,44.99,44.99,44.98,44.99,1700.0,35.6611,35.6611,35.6532,35.6611,1700.0
2005-12-27 10:40:00,44.99,44.99,44.97,44.98,2900.0,35.6611,35.6611,35.6453,35.6532,2900.0
2005-12-27 10:50:00,44.98,44.98,44.96,44.96,5100.0,35.6532,35.6532,35.6373,35.6373,5100.0
2005-12-27 11:00:00,44.95,44.95,44.85,44.85,12200.0,35.6294,35.6294,35.5501,35.5501,12200.0
2005-12-27 11:10:00,44.85,44.86,44.67,44.8,53000.0,35.5501,35.5581,35.4075,35.5105,53000.0
2005-12-27 11:20:00,44.8,44.82,44.76,44.78,10600.0,35.5105,35.5264,35.4788,35.4947,10600.0
2005-12-27 11:30:00,44.78,44.8,44.75,44.8,17200.0,35.4947,35.5105,35.4709,35.5105,17200.0
2005-12-27 11:40:00,44.79,44.79,44.66,44.66,11500.0,35.5026,35.5026,35.3995,35.3995,11500.0
2005-12-27 11:50:00,44.66,44.72,44.66,44.71,30600.0,35.3995,35.4471,35.3995,35.4392,30600.0
2005-12-27 12:00:00,44.71,44.72,44.71,44.72,28800.0,35.4392,35.4471,35.4392,35.4471,28800.0
2005-12-27 12:10:00,44.72,44.73,44.71,44.71,11300.0,35.4471,35.455,35.4392,35.4392,11300.0
2005-12-27 12:20:00,44.72,44.73,44.69,44.7,8100.0,35.4471,35.455,35.4233,35.4312,8100.0
2005-12-27 12:30:00,44.7,44.71,44.69,44.69,2500.0,35.4312,35.4392,35.4233,35.4233,2500.0
2005-12-27 12:40:00,44.69,44.69,44.64,44.64,7700.0,35.4233,35.4233,35.3837,35.3837,7700.0
2005-12-27 12:50:00,44.65,44.65,44.57,44.57,3500.0,35.3916,35.3916,35.3282,35.3282,3500.0
2005-12-27 13:00:00,44.57,44.58,44.52,44.55,15800.0,35.3282,35.3361,35.2886,35.3123,15800.0
2005-12-27 13:10:00,44.55,44.66,44.55,44.63,5500.0,35.3123,35.3995,35.3123,35.3758,5500.0
2005-12-27 13:20:00,44.64,44.65,44.61,44.62,2900.0,35.3837,35.3916,35.3599,35.3678,2900.0
2005-12-27 13:30:00,44.62,44.62,44.57,44.57,1700.0,35.3678,35.3678,35.3282,35.3282,1700.0
2005-12-27 13:40:00,44.58,44.58,44.56,44.56,200.0,35.3361,35.3361,35.3203,35.3203,200.0
2005-12-27 13:50:00,44.55,44.57,44.52,44.54,5400.0,35.3123,35.3282,35.2886,35.3044,5400.0
2005-12-27 14:00:00,44.57,44.6,44.57,44.6,1900.0,35.3282,35.352,35.3282,35.352,1900.0
2005-12-27 14:10:00,44.6,44.62,44.6,44.62,3400.0,35.352,35.3678,35.352,35.3678,3400.0
2005-12-27 14:20:00,44.6,44.62,44.59,44.59,2400.0,35.352,35.3678,35.3441,35.3441,2400.0
2005-12-27 14:30:00,44.6,44.6,44.53,44.55,13300.0,35.352,35.352,35.2965,35.3123,13300.0
2005-12-27 14:40:00,44.53,44.53,44.45,44.52,39700.0,35.2965,35.2965,35.2331,35.2886,39700.0
2005-12-27 14:50:00,44.51,44.51,44.5,44.51,9800.0,35.2806,35.2806,35.2727,35.2806,9800.0
2005-12-27 15:00:00,44.51,44.51,44.45,44.45,31700.0,35.2806,35.2806,35.2331,35.2331,31700.0
2005-12-27 15:10:00,44.45,44.45,44.4,44.41,7800.0,35.2331,35.2331,35.1934,35.2014,7800.0
2005-12-27 15:20:00,44.41,44.49,44.4,44.47,8200.0,35.2014,35.2648,35.1934,35.2489,8200.0
2005-12-27 15:30:00,44.47,44.5,44.47,44.49,23300.0,35.2489,35.2727,35.2489,35.2648,23300.0
2005-12-27 15:40:00,44.48,44.49,44.37,44.39,24400.0,35.2569,35.2648,35.1697,35.1855,24400.0
2005-12-27 15:50:00,44.39,44.42,44.38,44.4,14400.0,35.1855,35.2093,35.1776,35.1934,14400.0
2005-12-28 09:30:00,44.79,44.92,44.79,44.88,17100.0,35.5026,35.6056,35.5026,35.5739,17100.0
2005-12-28 09:40:00,44.87,44.94,44.84,44.84,25700.0,35.566,35.6215,35.5422,35.5422,25700.0
2005-12-28 09:50:00,44.84,44.9,44.83,44.83,18700.0,35.5422,35.5898,35.5343,35.5343,18700.0
2005-12-28 10:00:00,44.83,44.85,44.64,44.77,18800.0,35.5343,35.5501,35.3837,35.4867,18800.0
2005-12-28 10:10:00,44.76,44.88,44.76,44.88,14800.0,35.4788,35.5739,35.4788,35.5739,14800.0
2005-12-28 10:20:00,44.88,44.88,44.84,44.84,6100.0,35.5739,35.5739,35.5422,35.5422,6100.0
2005-12-28 10:30:00,44.84,44.92,44.84,44.91,16000.0,35.5422,35.6056,35.5422,35.5977,16000.0
2005-12-28 10:40:00,44.9,44.92,44.9,44.91,5300.0,35.5898,35.6056,35.5898,35.5977,5300.0
2005-12-28 10:50:00,44.91,44.93,44.91,44.93,6700.0,35.5977,35.6136,35.5977,35.6136,6700.0
2005-12-28 11:00:00,44.93,44.95,44.93,44.93,17400.0,35.6136,35.6294,35.6136,35.6136,17400.0
2005-12-28 11:10:00,44.93,45.1,44.93,45.1,19300.0,35.6136,35.7483,35.6136,35.7483,19300.0
2005-12-28 11:20:00,45.09,45.09,44.99,45.05,10500.0,35.7404,35.7404,35.6611,35.7087,10500.0
2005-12-28 11:30:00,45.05,45.19,45.05,45.19,47900.0,35.7087,35.8196,35.7087,35.8196,47900.0
2005-12-28 11:40:00,45.19,45.37,45.13,45.15,42400.0,35.8196,35.9623,35.7721,35.7879,42400.0
2005-12-28 11:50:00,45.14,45.14,45.04,45.08,5600.0,35.78,35.78,35.7007,35.7324,5600.0
2005-12-28 12:00:00,45.07,45.07,45.06,45.06,1500.0,35.7245,35.7245,35.7166,35.7166,1500.0
2005-12-28 12:10:00,45.06,45.07,45.06,45.07,800.0,35.7166,35.7245,35.7166,35.7245,800.0
2005-12-28 12:20:00,45.07,45.1,45.07,45.1,6700.0,35.7245,35.7483,35.7245,35.7483,6700.0
2005-12-28 12:30:00,45.1,45.13,45.1,45.13,4600.0,35.7483,35.7721,35.7483,35.7721,4600.0
2005-12-28 12:40:00,45.13,45.13,45.11,45.12,3700.0,35.7721,35.7721,35.7562,35.7642,3700.0
2005-12-28 12:50:00,45.12,45.13,45.12,45.13,1100.0,35.7642,35.7721,35.7642,35.7721,1100.0
2005-12-28 13:00:00,45.13,45.13,45.12,45.13,3900.0,35.7721,35.7721,35.7642,35.7721,3900.0
2005-12-28 13:10:00,45.13,45.13,45.12,45.12,6100.0,35.7721,35.7721,35.7642,35.7642,6100.0
2005-12-28 13:20:00,45.12,45.13,45.07,45.1,20800.0,35.7642,35.7721,35.7245,35.7483,20800.0
2005-12-28 13:30:00,45.09,45.1,45.09,45.1,7300.0,35.7404,35.7483,35.7404,35.7483,7300.0
2005-12-28 13:40:00,45.1,45.11,45.09,45.1,7800.0,35.7483,35.7562,35.7404,35.7483,7800.0
2005-12-28 13:50:00,45.1,45.18,45.1,45.17,13900.0,35.7483,35.8117,35.7483,35.8038,13900.0
2005-12-28 14:00:00,45.17,45.21,45.09,45.09,9800.0,35.8038,35.8355,35.7404,35.7404,9800.0
2005-12-28 14:10:00,45.08,45.08,45.05,45.06,3200.0,35.7324,35.7324,35.7087,35.7166,3200.0
2005-12-28 14:20:00,45.07,45.08,45.07,45.08,1400.0,35.7245,35.7324,35.7245,35.7324,1400.0
2005-12-28 14:30:00,45.07,45.07,45.06,45.06,1300.0,35.7245,35.7245,35.7166,35.7166,1300.0
2005-12-28 14:40:00,45.06,45.07,45.03,45.03,5500.0,35.7166,35.7245,35.6928,35.6928,5500.0
2005-12-28 14:50:00,45.03,45.04,45.02,45.02,6600.0,35.6928,35.7007,35.6849,35.6849,6600.0
2005-12-28 15:00:00,45.02,45.02,44.98,44.98,7000.0,35.6849,35.6849,35.6532,35.6532,7000.0
2005-12-28 15:10:00,44.97,44.98,44.91,44.94,12100.0,35.6453,35.6532,35.5977,35.6215,12100.0
2005-12-28 15:20:00,44.94,44.96,44.93,44.95,8200.0,35.6215,35.6373,35.6136,35.6294,8200.0
2005-12-28 15:30:00,44.95,44.95,44.89,44.91,14100.0,35.6294,35.6294,35.5818,35.5977,14100.0
2005-12-28 15:40:00,44.95,44.98,44.93,44.98,11800.0,35.6294,35.6532,35.6136,35.6532,11800.0
2005-12-28 15:50:00,44.99,45.0,44.97,44.97,24500.0,35.6611,35.669,35.6453,35.6453,24500.0
2005-12-29 09:30:00,45.25,45.3,45.24,45.24,78300.0,35.8672,35.9068,35.8593,35.8593,78300.0
2005-12-29 09:40:00,45.23,45.34,45.23,45.33,17900.0,35.8513,35.9385,35.8513,35.9306,17900.0
2005-12-29 09:50:00,45.3,45.31,45.27,45.3,15100.0,35.9068,35.9148,35.8831,35.9068,15100.0
2005-12-29 10:00:00,45.29,45.42,45.26,45.41,63000.0,35.8989,36.0019,35.8751,35.994,63000.0
2005-12-29 10:10:00,45.43,45.43,45.3,45.31,17500.0,36.0099,36.0099,35.9068,35.9148,17500.0
2005-12-29 10:20:00,45.31,45.32,45.31,45.31,5300.0,35.9148,35.9227,35.9148,35.9148,5300.0
2005-12-29 10:30:00,45.31,45.32,45.28,45.28,5700.0,35.9148,35.9227,35.891,35.891,5700.0
2005-12-29 10:40:00,45.28,45.28,45.27,45.28,4000.0,35.891,35.891,35.8831,35.891,4000.0
2005-12-29 10:50:00,45.27,45.28,45.26,45.27,5800.0,35.8831,35.891,35.8751,35.8831,5800.0
2005-12-29 11:00:00,45.28,45.35,45.28,45.35,19700.0,35.891,35.9465,35.891,35.9465,19700.0
2005-12-29 11:10:00,45.35,45.35,45.34,45.35,6600.0,35.9465,35.9465,35.9385,35.9465,6600.0
2005-12-29 11:20:00,45.35,45.35,45.35,45.35,4200.0,35.9465,35.9465,35.9465,35.9465,4200.0
2005-12-29 11:30:00,45.35,45.35,45.32,45.33,6800.0,35.9465,35.9465,35.9227,35.9306,6800.0
2005-12-29 11:40:00,45.33,45.33,45.32,45.32,6200.0,35.9306,35.9306,35.9227,35.9227,6200.0
2005-12-29 11:50:00,45.33,45.36,45.32,45.36,7800.0,35.9306,35.9544,35.9227,35.9544,7800.0
2005-12-29 12:00:00,45.36,45.4,45.35,45.4,9200.0,35.9544,35.9861,35.9465,35.9861,9200.0
2005-12-29 12:10:00,45.4,45.4,45.38,45.38,3600.0,35.9861,35.9861,35.9702,35.9702,3600.0
2005-12-29 12:20:00,45.38,45.4,45.38,45.39,7800.0,35.9702,35.9861,35.9702,35.9782,7800.0
2005-12-29 12:30:00,45.39,45.4,45.39,45.4,4000.0,35.9782,35.9861,35.9782,35.9861,4000.0
2005-12-29 12:40:00,45.4,45.4,45.37,45.37,6800.0,35.9861,35.9861,35.9623,35.9623,6800.0
2005-12-29 12:50:00,45.37,45.37,45.35,45.35,11200.0,35.9623,35.9623,35.9465,35.9465,11200.0
2005-12-29 13:00:00,45.36,45.36,45.35,45.36,4400.0,35.9544,35.9544,35.9465,35.9544,4400.0
2005-12-29 13:10:00,45.36,45.36,45.34,45.35,5700.0,35.9544,35.9544,35.9385,35.9465,5700.0
2005-12-29 13:20:00,45.35,45.44,45.34,45.41,21400.0,35.9465,36.0178,35.9385,35.994,21400.0
2005-12-29 13:30:00,45.43,45.43,45.42,45.42,1300.0,36.0099,36.0099,36.0019,36.0019,1300.0
2005-12-29 13:40:00,45.42,45.43,45.4,45.41,2600.0,36.0019,36.0099,35.9861,35.994,2600.0
2005-12-29 13:50:00,45.41,45.43,45.4,45.43,5200.0,35.994,36.0099,35.9861,36.0099,5200.0
2005-12-29 14:00:00,45.42,45.43,45.42,45.42,2900.0,36.0019,36.0099,36.0019,36.0019,2900.0
2005-12-29 14:10:00,45.43,45.43,45.41,45.42,4900.0,36.0099,36.0099,35.994,36.0019,4900.0
2005-12-29 14:20:00,45.42,45.42,45.39,45.4,2300.0,36.0019,36.0019,35.9782,35.9861,2300.0
2005-12-29 14:30:00,45.4,45.4,45.35,45.4,4100.0,35.9861,35.9861,35.9465,35.9861,4100.0
2005-12-29 14:40:00,45.39,45.4,45.39,45.39,2200.0,35.9782,35.9861,35.9782,35.9782,2200.0
2005-12-29 14:50:00,45.39,45.39,45.23,45.23,20200.0,35.9782,35.9782,35.8513,35.8513,20200.0
2005-12-29 15:00:00,45.22,45.22,45.1,45.12,20700.0,35.8434,35.8434,35.7483,35.7642,20700.0
2005-12-29 15:10:00,45.16,45.16,45.12,45.12,52800.0,35.7959,35.7959,35.7642,35.7642,52800.0
2005-12-29 15:20:00,45.12,45.18,45.12,45.15,39100.0,35.7642,35.8117,35.7642,35.7879,39100.0
2005-12-29 15:30:00,45.15,45.16,45.14,45.15,10300.0,35.7879,35.7959,35.78,35.7879,10300.0
2005-12-29 15:40:00,45.15,45.15,45.02,45.02,16500.0,35.7879,35.7879,35.6849,35.6849,16500.0
2005-12-29 15:50:00,45.05,45.1,45.02,45.1,19300.0,35.7087,35.7483,35.6849,35.7483,19300.0
2005-12-30 09:30:00,45.05,45.14,45.05,45.06,12500.0,35.7087,35.78,35.7087,35.7166,12500.0
2005-12-30 09:40:00,45.03,45.12,44.95,45.02,23400.0,35.6928,35.7642,35.6294,35.6849,23400.0
2005-12-30 09:50:00,45.04,45.06,45.02,45.02,8500.0,35.7007,35.7166,35.6849,35.6849,8500.0
2005-12-30 10:00:00,45.04,45.04,44.88,44.92,8200.0,35.7007,35.7007,35.5739,35.6056,8200.0
2005-12-30 10:10:00,44.92,44.92,44.89,44.92,5500.0,35.6056,35.6056,35.5818,35.6056,5500.0
2005-12-30 10:20:00,44.91,44.91,44.89,44.9,7200.0,35.5977,35.5977,35.5818,35.5898,7200.0
2005-12-30 10:30:00,44.89,44.9,44.89,44.9,800.0,35.5818,35.5898,35.5818,35.5898,800.0
2005-12-30 10:40:00,44.89,44.92,44.86,44.88,2000.0,35.5818,35.6056,35.5581,35.5739,2000.0
2005-12-30 10:50:00,44.86,44.88,44.85,44.85,2300.0,35.5581,35.5739,35.5501,35.5501,2300.0
2005-12-30 11:00:00,44.86,44.86,44.85,44.85,3200.0,35.5581,35.5581,35.5501,35.5501,3200.0
2005-12-30 11:10:00,44.85,44.86,44.84,44.86,2100.0,35.5501,35.5581,35.5422,35.5581,2100.0
2005-12-30 11:20:00,44.86,44.86,44.81,44.83,5800.0,35.5581,35.5581,35.5184,35.5343,5800.0
2005-12-30 11:30:00,44.83,44.84,44.8,44.8,14100.0,35.5343,35.5422,35.5105,35.5105,14100.0
2005-12-30 11:40:00,44.8,44.84,44.8,44.84,11200.0,35.5105,35.5422,35.5105,35.5422,11200.0
2005-12-30 11:50:00,44.88,44.88,44.78,44.8,4700.0,35.5739,35.5739,35.4947,35.5105,4700.0
2005-12-30 12:00:00,44.8,44.81,44.79,44.79,6000.0,35.5105,35.5184,35.5026,35.5026,6000.0
2005-12-30 12:10:00,44.79,44.8,44.76,44.76,3800.0,35.5026,35.5105,35.4788,35.4788,3800.0
2005-12-30 12:20:00,44.76,44.77,44.75,44.76,4200.0,35.4788,35.4867,35.4709,35.4788,4200.0
2005-12-30 12:30:00,44.76,44.91,44.76,44.91,7400.0,35.4788,35.5977,35.4788,35.5977,7400.0
2005-12-30 12:40:00,44.91,44.95,44.91,44.95,1500.0,35.5977,35.6294,35.5977,35.6294,1500.0
2005-12-30 12:50:00,44.97,45.0,44.97,44.99,3100.0,35.6453,35.669,35.6453,35.6611,3100.0
2005-12-30 13:00:00,44.97,44.98,44.87,44.91,7900.0,35.6453,35.6532,35.566,35.5977,7900.0
2005-12-30 13:10:00,44.91,44.92,44.85,44.89,5600.0,35.5977,35.6056,35.5501,35.5818,5600.0
2005-12-30 13:20:00,44.88,44.93,44.87,44.93,7500.0,35.5739,35.6136,35.566,35.6136,7500.0
2005-12-30 13:30:00,44.93,44.94,44.87,44.87,13000.0,35.6136,35.6215,35.566,35.566,13000.0
2005-12-30 13:40:00,44.87,44.89,44.87,44.89,5400.0,35.566,35.5818,35.566,35.5818,5400.0
2005-12-30 13:50:00,44.9,44.9,44.89,44.9,6800.0,35.5898,35.5898,35.5818,35.5898,6800.0
2005-12-30 14:00:00,44.9,44.91,44.9,44.91,5500.0,35.5898,35.5977,35.5898,35.5977,5500.0
2005-12-30 14:10:00,44.91,44.94,44.91,44.94,3100.0,35.5977,35.6215,35.5977,35.6215,3100.0
2005-12-30 14:20:00,44.94,44.99,44.94,44.99,7800.0,35.6215,35.6611,35.6215,35.6611,7800.0
2005-12-30 14:30:00,44.99,45.04,44.99,45.04,5700.0,35.6611,35.7007,35.6611,35.7007,5700.0
2005-12-30 14:40:00,45.04,45.05,45.0,45.0,3800.0,35.7007,35.7087,35.669,35.669,3800.0
2005-12-30 14:50:00,45.01,45.03,45.01,45.03,5200.0,35.677,35.6928,35.677,35.6928,5200.0
2005-12-30 15:00:00,45.03,45.04,45.03,45.04,7200.0,35.6928,35.7007,35.6928,35.7007,7200.0
2005-12-30 15:10:00,45.03,45.05,45.03,45.03,10900.0,35.6928,35.7087,35.6928,35.6928,10900.0
2005-12-30 15:20:00,45.02,45.02,45.01,45.02,13900.0,35.6849,35.6849,35.677,35.6849,13900.0
2005-12-30 15:30:00,45.02,45.02,45.01,45.02,22800.0,35.6849,35.6849,35.677,35.6849,22800.0
2005-12-30 15:40:00,45.02,45.04,45.02,45.04,22600.0,35.6849,35.7007,35.6849,35.7007,22600.0
2005-12-30 15:50:00,45.04,45.04,44.99,45.03,28800.0,35.7007,35.7007,35.6611,35.6928,28800.0
2006-01-03 09:30:00,45.48,45.48,45.31,45.32,42700.0,36.0495,36.0495,35.9148,35.9227,42700.0
2006-01-03 09:40:00,45.31,45.32,45.0,45.07,65100.0,35.9148,35.9227,35.669,35.7245,65100.0
2006-01-03 09:50:00,45.08,45.12,44.99,45.05,56800.0,35.7324,35.7642,35.6611,35.7087,56800.0
2006-01-03 10:00:00,45.07,45.23,45.03,45.1,24400.0,35.7245,35.8513,35.6928,35.7483,24400.0
2006-01-03 10:10:00,45.11,45.24,45.11,45.24,35100.0,35.7562,35.8593,35.7562,35.8593,35100.0
2006-01-03 10:20:00,45.26,45.34,45.21,45.21,75700.0,35.8751,35.9385,35.8355,35.8355,75700.0
2006-01-03 10:30:00,45.2,45.25,45.12,45.15,88800.0,35.8276,35.8672,35.7642,35.7879,88800.0
2006-01-03 10:40:00,45.17,45.19,45.12,45.16,35200.0,35.8038,35.8196,35.7642,35.7959,35200.0
2006-01-03 10:50:00,45.18,45.21,45.14,45.14,20500.0,35.8117,35.8355,35.78,35.78,20500.0
2006-01-03 11:00:00,45.14,45.17,44.96,44.97,42400.0,35.78,35.8038,35.6373,35.6453,42400.0
2006-01-03 11:10:00,44.95,44.97,44.83,44.91,43000.0,35.6294,35.6453,35.5343,35.5977,43000.0
2006-01-03 11:20:00,44.92,45.04,44.89,44.99,18500.0,35.6056,35.7007,35.5818,35.6611,18500.0
2006-01-03 11:30:00,44.98,44.98,44.95,44.96,20300.0,35.6532,35.6532,35.6294,35.6373,20300.0
2006-01-03 11:40:00,44.95,44.95,44.87,44.87,35200.0,35.6294,35.6294,35.566,35.566,35200.0
2006-01-03 11:50:00,44.84,44.9,44.84,44.9,21400.0,35.5422,35.5898,35.5422,35.5898,21400.0
2006-01-03 12:00:00,44.88,44.89,44.83,44.88,20200.0,35.5739,35.5818,35.5343,35.5739,20200.0
2006-01-03 12:10:00,44.88,44.95,44.85,44.85,28400.0,35.5739,35.6294,35.5501,35.5501,28400.0
2006-01-03 12:20:00,44.86,44.92,44.77,44.77,24500.0,35.5581,35.6056,35.4867,35.4867,24500.0
2006-01-03 12:30:00,44.77,44.84,44.72,44.83,11300.0,35.4867,35.5422,35.4471,35.5343,11300.0
2006-01-03 12:40:00,44.82,44.82,44.75,44.77,11000.0,35.5264,35.5264,35.4709,35.4867,11000.0
2006-01-03 12:50:00,44.77,44.78,44.71,44.74,4000.0,35.4867,35.4947,35.4392,35.4629,4000.0
2006-01-03 13:00:00,44.72,44.75,44.71,44.72,9500.0,35.4471,35.4709,35.4392,35.4471,9500.0
2006-01-03 13:10:00,44.72,44.72,44.66,44.66,27000.0,35.4471,35.4471,35.3995,35.3995,27000.0
2006-01-03 13:20:00,44.65,44.67,44.58,44.6,24400.0,35.3916,35.4075,35.3361,35.352,24400.0
2006-01-03 13:30:00,44.58,44.58,44.33,44.36,63300.0,35.3361,35.3361,35.138,35.1617,63300.0
2006-01-03 13:40:00,44.35,44.46,44.34,44.42,37000.0,35.1538,35.241,35.1459,35.2093,37000.0
2006-01-03 13:50:00,44.42,44.49,44.38,44.46,34900.0,35.2093,35.2648,35.1776,35.241,34900.0
2006-01-03 14:00:00,44.45,44.63,44.45,44.63,95300.0,35.2331,35.3758,35.2331,35.3758,95300.0
2006-01-03 14:10:00,44.68,44.71,44.61,44.65,75600.0,35.4154,35.4392,35.3599,35.3916,75600.0
2006-01-03 14:20:00,44.65,44.7,44.64,44.69,45000.0,35.3916,35.4312,35.3837,35.4233,45000.0
2006-01-03 14:30:00,44.69,44.8,44.69,44.8,62500.0,35.4233,35.5105,35.4233,35.5105,62500.0
2006-01-03 14:40:00,44.81,44.85,44.81,44.81,83100.0,35.5184,35.5501,35.5184,35.5184,83100.0
2006-01-03 14:50:00,44.78,44.81,44.75,44.75,21600.0,35.4947,35.5184,35.4709,35.4709,21600.0
2006-01-03 15:00:00,44.76,44.84,44.72,44.75,57500.0,35.4788,35.5422,35.4471,35.4709,57500.0
2006-01-03 15:10:00,44.74,44.83,44.74,44.78,21400.0,35.4629,35.5343,35.4629,35.4947,21400.0
2006-01-03 15:20:00,44.78,44.9,44.77,44.9,71000.0,35.4947,35.5898,35.4867,35.5898,71000.0
2006-01-03 15:30:00,44.91,44.93,44.8,44.84,149700.0,35.5977,35.6136,35.5105,35.5422,149700.0
2006-01-03 15:40:00,44.83,44.98,44.83,44.89,52500.0,35.5343,35.6532,35.5343,35.5818,52500.0
2006-01-03 15:50:00,44.87,45.0,44.87,44.96,71200.0,35.566,35.669,35.566,35.6373,71200.0
2006-01-04 09:30:00,45.19,45.26,45.18,45.25,62300.0,35.8196,35.8751,35.8117,35.8672,62300.0
2006-01-04 09:40:00,45.24,45.29,45.2,45.28,126400.0,35.8593,35.8989,35.8276,35.891,126400.0
2006-01-04 09:50:00,45.28,45.3,45.22,45.23,49000.0,35.891,35.9068,35.8434,35.8513,49000.0
2006-01-04 10:00:00,45.24,45.24,45.13,45.13,15600.0,35.8593,35.8593,35.7721,35.7721,15600.0
2006-01-04 10:10:00,45.11,45.18,45.11,45.17,13500.0,35.7562,35.8117,35.7562,35.8038,13500.0
2006-01-04 10:20:00,45.17,45.19,45.12,45.13,17300.0,35.8038,35.8196,35.7642,35.7721,17300.0
2006-01-04 10:30:00,45.14,45.14,44.94,44.94,9300.0,35.78,35.78,35.6215,35.6215,9300.0
2006-01-04 10:40:00,44.9,44.96,44.7,44.96,55100.0,35.5898,35.6373,35.4312,35.6373,55100.0
2006-01-04 10:50:00,44.97,45.0,44.9,44.91,17500.0,35.6453,35.669,35.5898,35.5977,17500.0
2006-01-04 11:00:00,44.91,44.99,44.9,44.99,12400.0,35.5977,35.6611,35.5898,35.6611,12400.0
2006-01-04 11:10:00,44.99,45.03,44.98,44.99,18800.0,35.6611,35.6928,35.6532,35.6611,18800.0
2006-01-04 11:20:00,44.99,45.0,44.98,44.99,9800.0,35.6611,35.669,35.6532,35.6611,9800.0
2006-01-04 11:30:00,45.0,45.0,44.98,45.0,24500.0,35.669,35.669,35.6532,35.669,24500.0
2006-01-04 11:40:00,45.0,45.0,44.96,44.99,44100.0,35.669,35.669,35.6373,35.6611,44100.0
2006-01-04 11:50:00,44.99,45.0,44.97,44.98,22400.0,35.6611,35.669,35.6453,35.6532,22400.0
2006-01-04 12:00:00,44.97,45.0,44.97,44.98,17100.0,35.6453,35.669,35.6453,35.6532,17100.0
2006-01-04 12:10:00,44.99,45.0,44.99,45.0,4100.0,35.6611,35.669,35.6611,35.669,4100.0
2006-01-04 12:20:00,44.99,45.0,44.99,45.0,9200.0,35.6611,35.669,35.6611,35.669,9200.0
2006-01-04 12:30:00,45.0,45.0,44.94,44.96,13100.0,35.669,35.669,35.6215,35.6373,13100.0
2006-01-04 12:40:00,44.97,44.97,44.95,44.96,5500.0,35.6453,35.6453,35.6294,35.6373,5500.0
2006-01-04 12:50:00,44.95,44.95,44.88,44.89,14200.0,35.6294,35.6294,35.5739,35.5818,14200.0
2006-01-04 13:00:00,44.9,44.9,44.86,44.88,21100.0,35.5898,35.5898,35.5581,35.5739,21100.0
2006-01-04 13:10:00,44.87,44.87,44.8,44.81,13100.0,35.566,35.566,35.5105,35.5184,13100.0
2006-01-04 13:20:00,44.78,44.8,44.76,44.76,35400.0,35.4947,35.5105,35.4788,35.4788,35400.0
2006-01-04 13:30:00,44.75,44.77,44.52,44.6,73900.0,35.4709,35.4867,35.2886,35.352,73900.0
2006-01-04 13:40:00,44.6,44.68,44.6,44.64,19400.0,35.352,35.4154,35.352,35.3837,19400.0
2006-01-04 13:50:00,44.65,44.66,44.62,44.66,13900.0,35.3916,35.3995,35.3678,35.3995,13900.0
2006-01-04 14:00:00,44.66,44.7,44.62,44.64,22400.0,35.3995,35.4312,35.3678,35.3837,22400.0
2006-01-04 14:10:00,44.64,44.65,44.6,44.61,15500.0,35.3837,35.3916,35.352,35.3599,15500.0
2006-01-04 14:20:00,44.61,44.64,44.59,44.64,34100.0,35.3599,35.3837,35.3441,35.3837,34100.0
2006-01-04 14:30:00,44.61,44.62,44.4,44.41,54200.0,35.3599,35.3678,35.1934,35.2014,54200.0
2006-01-04 14:40:00,44.4,44.71,44.38,44.7,23600.0,35.1934,35.4392,35.1776,35.4312,23600.0
2006-01-04 14:50:00,44.7,44.7,44.66,44.67,25200.0,35.4312,35.4312,35.3995,35.4075,25200.0
2006-01-04 15:00:00,44.67,44.68,44.6,44.62,25600.0,35.4075,35.4154,35.352,35.3678,25600.0
2006-01-04 15:10:00,44.64,44.76,44.64,44.67,32000.0,35.3837,35.4788,35.3837,35.4075,32000.0
2006-01-04 15:20:00,44.66,44.68,44.6,44.61,95400.0,35.3995,35.4154,35.352,35.3599,95400.0
2006-01-04 15:30:00,44.61,44.68,44.6,44.68,59800.0,35.3599,35.4154,35.352,35.4154,59800.0
2006-01-04 15:40:00,44.67,44.74,44.67,44.71,58500.0,35.4075,35.4629,35.4075,35.4392,58500.0
2006-01-04 15:50:00,44.71,44.79,44.63,44.79,99300.0,35.4392,35.5026,35.3758,35.5026,99300.0
2006-01-05 09:30:00,44.82,44.86,44.78,44.8,26400.0,35.5264,35.5581,35.4947,35.5105,26400.0
2006-01-05 09:40:00,44.79,44.83,44.77,44.78,21100.0,35.5026,35.5343,35.4867,35.4947,21100.0
2006-01-05 09:50:00,44.78,44.8,44.72,44.76,20900.0,35.4947,35.5105,35.4471,35.4788,20900.0
2006-01-05 10:00:00,44.8,44.87,44.73,44.78,46800.0,35.5105,35.566,35.455,35.4947,46800.0
2006-01-05 10:10:00,44.78,44.81,44.7,44.7,101300.0,35.4947,35.5184,35.4312,35.4312,101300.0
2006-01-05 10:20:00,44.7,44.79,44.63,44.77,106000.0,35.4312,35.5026,35.3758,35.4867,106000.0
2006-01-05 10:30:00,44.78,44.86,44.7,44.75,25700.0,35.4947,35.5581,35.4312,35.4709,25700.0
2006-01-05 10:40:00,44.74,44.74,44.68,44.71,18500.0,35.4629,35.4629,35.4154,35.4392,18500.0
2006-01-05 10:50:00,44.71,44.72,44.61,44.66,11400.0,35.4392,35.4471,35.3599,35.3995,11400.0
2006-01-05 11:00:00,44.69,44.71,44.61,44.61,29300.0,35.4233,35.4392,35.3599,35.3599,29300.0
2006-01-05 11:10:00,44.61,44.65,44.56,44.65,26100.0,35.3599,35.3916,35.3203,35.3916,26100.0
2006-01-05 11:20:00,44.65,44.7,44.52,44.68,29300.0,35.3916,35.4312,35.2886,35.4154,29300.0
2006-01-05 11:30:00,44.68,44.68,44.59,44.64,12800.0,35.4154,35.4154,35.3441,35.3837,12800.0
2006-01-05 11:40:00,44.63,44.77,44.63,44.69,9600.0,35.3758,35.4867,35.3758,35.4233,9600.0
2006-01-05 11:50:00,44.68,44.68,44.64,44.64,10700.0,35.4154,35.4154,35.3837,35.3837,10700.0
2006-01-05 12:00:00,44.62,44.64,44.57,44.59,12000.0,35.3678,35.3837,35.3282,35.3441,12000.0
2006-01-05 12:10:00,44.56,44.61,44.54,44.6,8000.0,35.3203,35.3599,35.3044,35.352,8000.0
2006-01-05 12:20:00,44.6,44.73,44.6,44.72,23400.0,35.352,35.455,35.352,35.4471,23400.0
2006-01-05 12:30:00,44.72,44.74,44.69,44.71,8700.0,35.4471,35.4629,35.4233,35.4392,8700.0
2006-01-05 12:40:00,44.71,44.77,44.51,44.56,35900.0,35.4392,35.4867,35.2806,35.3203,35900.0
2006-01-05 12:50:00,44.58,44.63,44.57,44.61,14200.0,35.3361,35.3758,35.3282,35.3599,14200.0
2006-01-05 13:00:00,44.6,44.62,44.58,44.62,4400.0,35.352,35.3678,35.3361,35.3678,4400.0
2006-01-05 13:10:00,44.62,44.62,44.61,44.62,7600.0,35.3678,35.3678,35.3599,35.3678,7600.0
2006-01-05 13:20:00,44.61,44.66,44.6,44.6,13300.0,35.3599,35.3995,35.352,35.352,13300.0
2006-01-05 13:30:00,44.6,44.68,44.56,44.56,16200.0,35.352,35.4154,35.3203,35.3203,16200.0
2006-01-05 13:40:00,44.56,44.58,44.55,44.55,13700.0,35.3203,35.3361,35.3123,35.3123,13700.0
2006-01-05 13:50:00,44.56,44.6,44.56,44.6,16500.0,35.3203,35.352,35.3203,35.352,16500.0
2006-01-05 14:00:00,44.6,44.61,44.52,44.57,25000.0,35.352,35.3599,35.2886,35.3282,25000.0
2006-01-05 14:10:00,44.56,44.63,44.56,44.62,14300.0,35.3203,35.3758,35.3203,35.3678,14300.0
2006-01-05 14:20:00,44.62,44.65,44.57,44.57,32500.0,35.3678,35.3916,35.3282,35.3282,32500.0
2006-01-05 14:30:00,44.58,44.76,44.58,44.75,20100.0,35.3361,35.4788,35.3361,35.4709,20100.0
2006-01-05 14:40:00,44.75,44.85,44.74,44.84,18200.0,35.4709,35.5501,35.4629,35.5422,18200.0
2006-01-05 14:50:00,44.84,44.84,44.82,44.82,17400.0,35.5422,35.5422,35.5264,35.5264,17400.0
2006-01-05 15:00:00,44.82,44.83,44.79,44.81,14100.0,35.5264,35.5343,35.5026,35.5184,14100.0
2006-01-05 15:10:00,44.8,44.82,44.7,44.72,19400.0,35.5105,35.5264,35.4312,35.4471,19400.0
2006-01-05 15:20:00,44.72,44.78,44.69,44.7,21600.0,35.4471,35.4947,35.4233,35.4312,21600.0
2006-01-05 15:30:00,44.71,44.75,44.67,44.68,17500.0,35.4392,35.4709,35.4075,35.4154,17500.0
2006-01-05 15:40:00,44.68,44.71,44.66,44.69,18000.0,35.4154,35.4392,35.3995,35.4233,18000.0
2006-01-05 15:50:00,44.69,44.71,44.65,44.71,63600.0,35.4233,35.4392,35.3916,35.4392,63600.0
2006-01-06 09:30:00,45.05,45.05,44.99,45.0,17400.0,35.7087,35.7087,35.6611,35.669,17400.0
2006-01-06 09:40:00,45.01,45.05,44.99,45.02,20500.0,35.677,35.7087,35.6611,35.6849,20500.0
2006-01-06 09:50:00,45.02,45.03,44.93,44.93,139900.0,35.6849,35.6928,35.6136,35.6136,139900.0
2006-01-06 10:00:00,44.93,44.94,44.8,44.82,21100.0,35.6136,35.6215,35.5105,35.5264,21100.0
2006-01-06 10:10:00,44.84,44.91,44.84,44.89,19500.0,35.5422,35.5977,35.5422,35.5818,19500.0
2006-01-06 10:20:00,44.87,44.89,44.85,44.85,9300.0,35.566,35.5818,35.5501,35.5501,9300.0
2006-01-06 10:30:00,44.87,44.9,44.85,44.89,6500.0,35.566,35.5898,35.5501,35.5818,6500.0
2006-01-06 10:40:00,44.89,44.92,44.89,44.91,4600.0,35.5818,35.6056,35.5818,35.5977,4600.0
2006-01-06 10:50:00,44.92,44.92,44.84,44.86,7900.0,35.6056,35.6056,35.5422,35.5581,7900.0
2006-01-06 11:00:00,44.86,44.91,44.85,44.9,6600.0,35.5581,35.5977,35.5501,35.5898,6600.0
2006-01-06 11:10:00,44.9,44.99,44.89,44.99,8800.0,35.5898,35.6611,35.5818,35.6611,8800.0
2006-01-06 11:20:00,44.99,44.99,44.91,44.94,10800.0,35.6611,35.6611,35.5977,35.6215,10800.0
2006-01-06 11:30:00,44.93,44.98,44.92,44.98,55300.0,35.6136,35.6532,35.6056,35.6532,55300.0
2006-01-06 11:40:00,44.98,45.01,44.94,44.95,22800.0,35.6532,35.677,35.6215,35.6294,22800.0
2006-01-06 11:50:00,44.94,44.95,44.93,44.95,5400.0,35.6215,35.6294,35.6136,35.6294,5400.0
2006-01-06 12:00:00,44.96,44.98,44.94,44.96,9000.0,35.6373,35.6532,35.6215,35.6373,9000.0
2006-01-06 12:10:00,44.97,45.0,44.97,45.0,5900.0,35.6453,35.669,35.6453,35.669,5900.0
2006-01-06 12:20:00,45.0,45.1,44.99,45.04,21700.0,35.669,35.7483,35.6611,35.7007,21700.0
2006-01-06 12:30:00,45.04,45.08,45.02,45.06,24000.0,35.7007,35.7324,35.6849,35.7166,24000.0
2006-01-06 12:40:00,45.07,45.09,44.96,45.02,13900.0,35.7245,35.7404,35.6373,35.6849,13900.0
2006-01-06 12:50:00,45.01,45.08,45.01,45.05,4700.0,35.677,35.7324,35.677,35.7087,4700.0
2006-01-06 13:00:00,45.03,45.05,45.02,45.02,80000.0,35.6928,35.7087,35.6849,35.6849,80000.0
2006-01-06 13:10:00,45.02,45.08,44.97,45.08,16000.0,35.6849,35.7324,35.6453,35.7324,16000.0
2006-01-06 13:20:00,45.09,45.1,45.03,45.1,139600.0,35.7404,35.7483,35.6928,35.7483,139600.0
2006-01-06 13:30:00,45.13,45.19,45.1,45.17,14300.0,35.7721,35.8196,35.7483,35.8038,14300.0
2006-01-06 13:40:00,45.17,45.19,45.17,45.19,9300.0,35.8038,35.8196,35.8038,35.8196,9300.0
2006-01-06 13:50:00,45.19,45.2,45.16,45.16,78000.0,35.8196,35.8276,35.7959,35.7959,78000.0
2006-01-06 14:00:00,45.17,45.17,45.16,45.17,14700.0,35.8038,35.8038,35.7959,35.8038,14700.0
2006-01-06 14:10:00,45.17,45.17,45.08,45.09,21400.0,35.8038,35.8038,35.7324,35.7404,21400.0
2006-01-06 14:20:00,45.09,45.14,45.09,45.14,7800.0,35.7404,35.78,35.7404,35.78,7800.0
2006-01-06 14:30:00,45.14,45.16,45.12,45.12,16700.0,35.78,35.7959,35.7642,35.7642,16700.0
2006-01-06 14:40:00,45.12,45.18,45.12,45.18,19100.0,35.7642,35.8117,35.7642,35.8117,19100.0
2006-01-06 14:50:00,45.18,45.19,45.15,45.17,20400.0,35.8117,35.8196,35.7879,35.8038,20400.0
2006-01-06 15:00:00,45.17,45.22,45.16,45.16,32900.0,35.8038,35.8434,35.7959,35.7959,32900.0
2006-01-06 15:10:00,45.15,45.17,45.14,45.17,13600.0,35.7879,35.8038,35.78,35.8038,13600.0
2006-01-06 15:20:00,45.16,45.16,44.98,45.1,80300.0,35.7959,35.7959,35.6532,35.7483,80300.0
2006-01-06 15:30:00,45.09,45.1,45.08,45.09,15300.0,35.7404,35.7483,35.7324,35.7404,15300.0
2006-01-06 15:40:00,45.09,45.13,45.08,45.1,26900.0,35.7404,35.7721,35.7324,35.7483,26900.0
2006-01-06 15:50:00,45.1,45.1,45.08,45.09,27900.0,35.7483,35.7483,35.7324,35.7404,27900.0
2006-01-09 09:30:00,45.25,45.3,45.25,45.27,11100.0,35.8672,35.9068,35.8672,35.8831,11100.0
2006-01-09 09:40:00,45.26,45.38,45.16,45.38,111800.0,35.8751,35.9702,35.7959,35.9702,111800.0
2006-01-09 09:50:00,45.39,45.39,45.22,45.29,31900.0,35.9782,35.9782,35.8434,35.8989,31900.0
2006-01-09 10:00:00,45.27,45.29,45.18,45.24,13400.0,35.8831,35.8989,35.8117,35.8593,13400.0
2006-01-09 10:10:00,45.24,45.38,45.23,45.35,9000.0,35.8593,35.9702,35.8513,35.9465,9000.0
2006-01-09 10:20:00,45.38,45.38,45.36,45.38,800.0,35.9702,35.9702,35.9544,35.9702,800.0
2006-01-09 10:30:00,45.38,45.39,45.25,45.25,59000.0,35.9702,35.9782,35.8672,35.8672,59000.0
2006-01-09 10:40:00,45.25,45.39,45.2,45.39,20400.0,35.8672,35.9782,35.8276,35.9782,20400.0
2006-01-09 10:50:00,45.39,45.41,45.28,45.28,18100.0,35.9782,35.994,35.891,35.891,18100.0
2006-01-09 11:00:00,45.28,45.29,45.2,45.2,11900.0,35.891,35.8989,35.8276,35.8276,11900.0
2006-01-09 11:10:00,45.21,45.28,45.16,45.22,99000.0,35.8355,35.891,35.7959,35.8434,99000.0
2006-01-09 11:20:00,45.23,45.33,45.22,45.31,8400.0,35.8513,35.9306,35.8434,35.9148,8400.0
2006-01-09 11:30:00,45.31,45.4,45.31,45.39,5700.0,35.9148,35.9861,35.9148,35.9782,5700.0
2006-01-09 11:40:00,45.37,45.44,45.36,45.42,8100.0,35.9623,36.0178,35.9544,36.0019,8100.0
2006-01-09 11:50:00,45.42,45.43,45.38,45.38,10400.0,36.0019,36.0099,35.9702,35.9702,10400.0
2006-01-09 12:00:00,45.41,45.43,45.36,45.38,4000.0,35.994,36.0099,35.9544,35.9702,4000.0
2006-01-09 12:10:00,45.39,45.39,45.35,45.35,6900.0,35.9782,35.9782,35.9465,35.9465,6900.0
2006-01-09 12:20:00,45.37,45.38,45.34,45.35,12400.0,35.9623,35.9702,35.9385,35.9465,12400.0
2006-01-09 12:30:00,45.35,45.35,45.28,45.32,6700.0,35.9465,35.9465,35.891,35.9227,6700.0
2006-01-09 12:40:00,45.3,45.3,45.26,45.29,7200.0,35.9068,35.9068,35.8751,35.8989,7200.0
2006-01-09 12:50:00,45.29,45.3,45.26,45.28,4500.0,35.8989,35.9068,35.8751,35.891,4500.0
2006-01-09 13:00:00,45.27,45.29,45.26,45.28,6700.0,35.8831,35.8989,35.8751,35.891,6700.0
2006-01-09 13:10:00,45.29,45.31,45.27,45.29,10200.0,35.8989,35.9148,35.8831,35.8989,10200.0
2006-01-09 13:20:00,45.29,45.43,45.29,45.35,7300.0,35.8989,36.0099,35.8989,35.9465,7300.0
2006-01-09 13:30:00,45.34,45.44,45.34,45.44,8200.0,35.9385,36.0178,35.9385,36.0178,8200.0
2006-01-09 13:40:00,45.45,45.46,45.38,45.38,11600.0,36.0257,36.0337,35.9702,35.9702,11600.0
2006-01-09 13:50:00,45.38,45.39,45.37,45.37,9100.0,35.9702,35.9782,35.9623,35.9623,9100.0
2006-01-09 14:00:00,45.36,45.41,45.36,45.4,6700.0,35.9544,35.994,35.9544,35.9861,6700.0
2006-01-09 14:10:00,45.4,45.4,45.38,45.39,10200.0,35.9861,35.9861,35.9702,35.9782,10200.0
2006-01-09 14:20:00,45.39,45.41,45.35,45.36,17800.0,35.9782,35.994,35.9465,35.9544,17800.0
2006-01-09 14:30:00,45.36,45.36,45.33,45.33,11400.0,35.9544,35.9544,35.9306,35.9306,11400.0
2006-01-09 14:40:00,45.34,45.36,45.31,45.31,12500.0,35.9385,35.9544,35.9148,35.9148,12500.0
2006-01-09 14:50:00,45.31,45.36,45.31,45.35,18300.0,35.9148,35.9544,35.9148,35.9465,18300.0
2006-01-09 15:00:00,45.35,45.46,45.33,45.41,21100.0,35.9465,36.0337,35.9306,35.994,21100.0
2006-01-09 15:10:00,45.41,45.49,45.4,45.46,14200.0,35.994,36.0574,35.9861,36.0337,14200.0
2006-01-09 15:20:00,45.46,45.47,45.39,45.42,21600.0,36.0337,36.0416,35.9782,36.0019,21600.0
2006-01-09 15:30:00,45.42,45.49,45.42,45.45,13000.0,36.0019,36.0574,36.0019,36.0257,13000.0
2006-01-09 15:40:00,45.45,45.47,45.44,45.47,14400.0,36.0257,36.0416,36.0178,36.0416,14400.0
2006-01-09 15:50:00,45.46,45.47,45.4,45.45,37600.0,36.0337,36.0416,35.9861,36.0257,37600.0
2006-01-10 09:30:00,45.01,45.03,44.91,45.01,53100.0,35.677,35.6928,35.5977,35.677,53100.0
2006-01-10 09:40:00,45.0,45.1,44.98,45.08,22600.0,35.669,35.7483,35.6532,35.7324,22600.0
2006-01-10 09:50:00,45.06,45.06,44.96,45.02,21100.0,35.7166,35.7166,35.6373,35.6849,21100.0
2006-01-10 10:00:00,45.02,45.02,44.94,44.94,12400.0,35.6849,35.6849,35.6215,35.6215,12400.0
2006-01-10 10:10:00,44.94,44.96,44.86,44.88,43700.0,35.6215,35.6373,35.5581,35.5739,43700.0
2006-01-10 10:20:00,44.87,44.91,44.81,44.81,18700.0,35.566,35.5977,35.5184,35.5184,18700.0
2006-01-10 10:30:00,44.82,44.9,44.82,44.82,21700.0,35.5264,35.5898,35.5264,35.5264,21700.0
2006-01-10 10:40:00,44.82,44.9,44.82,44.85,14400.0,35.5264,35.5898,35.5264,35.5501,14400.0
2006-01-10 10:50:00,44.85,44.91,44.85,44.9,5300.0,35.5501,35.5977,35.5501,35.5898,5300.0
2006-01-10 11:00:00,44.89,44.92,44.84,44.84,20400.0,35.5818,35.6056,35.5422,35.5422,20400.0
2006-01-10 11:10:00,44.83,44.85,44.75,44.76,30500.0,35.5343,35.5501,35.4709,35.4788,30500.0
2006-01-10 11:20:00,44.78,44.81,44.78,44.8,23000.0,35.4947,35.5184,35.4947,35.5105,23000.0
2006-01-10 11:30:00,44.8,44.85,44.79,44.79,30700.0,35.5105,35.5501,35.5026,35.5026,30700.0
2006-01-10 11:40:00,44.8,44.83,44.75,44.83,24300.0,35.5105,35.5343,35.4709,35.5343,24300.0
2006-01-10 11:50:00,44.83,44.84,44.8,44.84,3800.0,35.5343,35.5422,35.5105,35.5422,3800.0
2006-01-10 12:00:00,44.84,44.89,44.83,44.89,6500.0,35.5422,35.5818,35.5343,35.5818,6500.0
2006-01-10 12:10:00,44.88,44.88,44.86,44.86,4300.0,35.5739,35.5739,35.5581,35.5581,4300.0
2006-01-10 12:20:00,44.86,44.91,44.86,44.9,8600.0,35.5581,35.5977,35.5581,35.5898,8600.0
2006-01-10 12:30:00,44.91,44.91,44.88,44.91,8600.0,35.5977,35.5977,35.5739,35.5977,8600.0
2006-01-10 12:40:00,44.91,44.92,44.9,44.92,9700.0,35.5977,35.6056,35.5898,35.6056,9700.0
2006-01-10 12:50:00,44.9,44.93,44.87,44.92,11200.0,35.5898,35.6136,35.566,35.6056,11200.0
2006-01-10 13:00:00,44.92,45.03,44.91,44.97,27000.0,35.6056,35.6928,35.5977,35.6453,27000.0
2006-01-10 13:10:00,44.96,44.98,44.95,44.95,7600.0,35.6373,35.6532,35.6294,35.6294,7600.0
2006-01-10 13:20:00,44.95,44.98,44.95,44.98,4000.0,35.6294,35.6532,35.6294,35.6532,4000.0
2006-01-10 13:30:00,44.98,45.04,44.97,45.0,23700.0,35.6532,35.7007,35.6453,35.669,23700.0
2006-01-10 13:40:00,44.99,44.99,44.96,44.96,4800.0,35.6611,35.6611,35.6373,35.6373,4800.0
2006-01-10 13:50:00,44.96,44.98,44.95,44.97,3400.0,35.6373,35.6532,35.6294,35.6453,3400.0
2006-01-10 14:00:00,44.97,45.0,44.95,45.0,15600.0,35.6453,35.669,35.6294,35.669,15600.0
2006-01-10 14:10:00,45.01,45.04,45.0,45.04,4000.0,35.677,35.7007,35.669,35.7007,4000.0
2006-01-10 14:20:00,45.04,45.08,45.0,45.04,20400.0,35.7007,35.7324,35.669,35.7007,20400.0
2006-01-10 14:30:00,45.02,45.02,44.89,44.93,9700.0,35.6849,35.6849,35.5818,35.6136,9700.0
2006-01-10 14:40:00,44.91,44.94,44.87,44.94,10500.0,35.5977,35.6215,35.566,35.6215,10500.0
2006-01-10 14:50:00,44.94,44.95,44.9,44.94,6800.0,35.6215,35.6294,35.5898,35.6215,6800.0
2006-01-10 15:00:00,44.94,44.97,44.94,44.96,17600.0,35.6215,35.6453,35.6215,35.6373,17600.0
2006-01-10 15:10:00,44.97,45.02,44.95,44.97,11800.0,35.6453,35.6849,35.6294,35.6453,11800.0
2006-01-10 15:20:00,44.99,45.05,44.97,45.05,18400.0,35.6611,35.7087,35.6453,35.7087,18400.0
2006-01-10 15:30:00,45.06,45.16,45.03,45.13,39300.0,35.7166,35.7959,35.6928,35.7721,39300.0
2006-01-10 15:40:00,45.1,45.27,45.07,45.25,34300.0,35.7483,35.8831,35.7245,35.8672,34300.0
2006-01-10 15:50:00,45.24,45.28,45.19,45.2,56300.0,35.8593,35.891,35.8196,35.8276,56300.0
2006-01-11 09:30:00,45.21,45.22,45.19,45.2,15400.0,35.8355,35.8434,35.8196,35.8276,15400.0
2006-01-11 09:40:00,45.19,45.2,45.15,45.2,117200.0,35.8196,35.8276,35.7879,35.8276,117200.0
2006-01-11 09:50:00,45.2,45.34,45.2,45.33,36000.0,35.8276,35.9385,35.8276,35.9306,36000.0
2006-01-11 10:00:00,45.32,45.38,45.3,45.3,44500.0,35.9227,35.9702,35.9068,35.9068,44500.0
2006-01-11 10:10:00,45.3,45.33,45.26,45.26,183800.0,35.9068,35.9306,35.8751,35.8751,183800.0
2006-01-11 10:20:00,45.28,45.29,45.23,45.28,24200.0,35.891,35.8989,35.8513,35.891,24200.0
2006-01-11 10:30:00,45.29,45.29,45.22,45.27,10700.0,35.8989,35.8989,35.8434,35.8831,10700.0
2006-01-11 10:40:00,45.29,45.3,45.21,45.26,24900.0,35.8989,35.9068,35.8355,35.8751,24900.0
2006-01-11 10:50:00,45.26,45.27,45.23,45.24,26700.0,35.8751,35.8831,35.8513,35.8593,26700.0
2006-01-11 11:00:00,45.25,45.26,45.15,45.16,35000.0,35.8672,35.8751,35.7879,35.7959,35000.0
2006-01-11 11:10:00,45.16,45.16,45.04,45.1,18200.0,35.7959,35.7959,35.7007,35.7483,18200.0
2006-01-11 11:20:00,45.11,45.15,45.06,45.09,11000.0,35.7562,35.7879,35.7166,35.7404,11000.0
2006-01-11 11:30:00,45.14,45.14,45.11,45.12,6700.0,35.78,35.78,35.7562,35.7642,6700.0
2006-01-11 11:40:00,45.13,45.13,45.06,45.08,9400.0,35.7721,35.7721,35.7166,35.7324,9400.0
2006-01-11 11:50:00,45.08,45.12,45.07,45.12,10800.0,35.7324,35.7642,35.7245,35.7642,10800.0
2006-01-11 12:00:00,45.11,45.22,45.11,45.22,7400.0,35.7562,35.8434,35.7562,35.8434,7400.0
2006-01-11 12:10:00,45.24,45.29,45.22,45.25,14400.0,35.8593,35.8989,35.8434,35.8672,14400.0
2006-01-11 12:20:00,45.23,45.26,45.23,45.24,10300.0,35.8513,35.8751,35.8513,35.8593,10300.0
2006-01-11 12:30:00,45.21,45.28,45.21,45.25,11000.0,35.8355,35.891,35.8355,35.8672,11000.0
2006-01-11 12:40:00,45.25,45.29,45.25,45.26,9300.0,35.8672,35.8989,35.8672,35.8751,9300.0
2006-01-11 12:50:00,45.28,45.31,45.28,45.31,7600.0,35.891,35.9148,35.891,35.9148,7600.0
2006-01-11 13:00:00,45.31,45.31,45.21,45.21,16800.0,35.9148,35.9148,35.8355,35.8355,16800.0
2006-01-11 13:10:00,45.21,45.22,45.05,45.05,36000.0,35.8355,35.8434,35.7087,35.7087,36000.0
2006-01-11 13:20:00,45.05,45.05,44.89,44.9,37000.0,35.7087,35.7087,35.5818,35.5898,37000.0
2006-01-11 13:30:00,44.9,44.98,44.89,44.93,32000.0,35.5898,35.6532,35.5818,35.6136,32000.0
2006-01-11 13:40:00,44.94,44.96,44.86,44.87,9300.0,35.6215,35.6373,35.5581,35.566,9300.0
2006-01-11 13:50:00,44.85,44.89,44.85,44.87,16600.0,35.5501,35.5818,35.5501,35.566,16600.0
2006-01-11 14:00:00,44.85,45.01,44.84,45.01,10400.0,35.5501,35.677,35.5422,35.677,10400.0
2006-01-11 14:10:00,45.02,45.02,44.97,44.97,13200.0,35.6849,35.6849,35.6453,35.6453,13200.0
2006-01-11 14:20:00,44.97,44.97,44.88,44.95,20300.0,35.6453,35.6453,35.5739,35.6294,20300.0
2006-01-11 14:30:00,44.96,44.96,44.92,44.95,20600.0,35.6373,35.6373,35.6056,35.6294,20600.0
2006-01-11 14:40:00,44.95,44.95,44.92,44.92,12500.0,35.6294,35.6294,35.6056,35.6056,12500.0
2006-01-11 14:50:00,44.93,44.95,44.93,44.95,18000.0,35.6136,35.6294,35.6136,35.6294,18000.0
2006-01-11 15:00:00,44.95,44.96,44.91,44.92,26800.0,35.6294,35.6373,35.5977,35.6056,26800.0
2006-01-11 15:10:00,44.91,44.95,44.9,44.93,37100.0,35.5977,35.6294,35.5898,35.6136,37100.0
2006-01-11 15:20:00,44.94,44.94,44.91,44.93,21400.0,35.6215,35.6215,35.5977,35.6136,21400.0
2006-01-11 15:30:00,44.93,44.93,44.89,44.91,28800.0,35.6136,35.6136,35.5818,35.5977,28800.0
2006-01-11 15:40:00,44.91,44.92,44.88,44.89,33700.0,35.5977,35.6056,35.5739,35.5818,33700.0
2006-01-11 15:50:00,44.89,44.89,44.85,44.85,43200.0,35.5818,35.5818,35.5501,35.5501,43200.0
2006-01-12 09:30:00,44.69,44.9,44.66,44.89,55400.0,35.4233,35.5898,35.3995,35.5818,55400.0
2006-01-12 09:40:00,44.9,45.12,44.82,45.05,46500.0,35.5898,35.7642,35.5264,35.7087,46500.0
2006-01-12 09:50:00,45.04,45.05,45.0,45.0,26700.0,35.7007,35.7087,35.669,35.669,26700.0
2006-01-12 10:00:00,44.98,44.98,44.89,44.92,31800.0,35.6532,35.6532,35.5818,35.6056,31800.0
2006-01-12 10:10:00,44.92,45.02,44.91,45.01,49900.0,35.6056,35.6849,35.5977,35.677,49900.0
2006-01-12 10:20:00,45.01,45.04,44.97,45.03,30200.0,35.677,35.7007,35.6453,35.6928,30200.0
2006-01-12 10:30:00,45.06,45.07,45.03,45.04,64000.0,35.7166,35.7245,35.6928,35.7007,64000.0
2006-01-12 10:40:00,45.05,45.06,45.04,45.05,10100.0,35.7087,35.7166,35.7007,35.7087,10100.0
2006-01-12 10:50:00,45.06,45.32,45.05,45.29,40000.0,35.7166,35.9227,35.7087,35.8989,40000.0
2006-01-12 11:00:00,45.3,45.32,45.21,45.21,29300.0,35.9068,35.9227,35.8355,35.8355,29300.0
2006-01-12 11:10:00,45.22,45.22,45.19,45.2,5100.0,35.8434,35.8434,35.8196,35.8276,5100.0
2006-01-12 11:20:00,45.2,45.24,45.19,45.22,14000.0,35.8276,35.8593,35.8196,35.8434,14000.0
2006-01-12 11:30:00,45.22,45.23,45.21,45.22,10400.0,35.8434,35.8513,35.8355,35.8434,10400.0
2006-01-12 11:40:00,45.23,45.25,45.23,45.24,118300.0,35.8513,35.8672,35.8513,35.8593,118300.0
2006-01-12 11:50:00,45.24,45.24,45.21,45.23,10800.0,35.8593,35.8593,35.8355,35.8513,10800.0
2006-01-12 12:00:00,45.23,45.23,45.2,45.2,6800.0,35.8513,35.8513,35.8276,35.8276,6800.0
2006-01-12 12:10:00,45.2,45.26,45.18,45.2,26500.0,35.8276,35.8751,35.8117,35.8276,26500.0
2006-01-12 12:20:00,45.17,45.25,45.15,45.16,24400.0,35.8038,35.8672,35.7879,35.7959,24400.0
2006-01-12 12:30:00,45.15,45.2,45.15,45.2,7100.0,35.7879,35.8276,35.7879,35.8276,7100.0
2006-01-12 12:40:00,45.2,45.28,45.2,45.26,13600.0,35.8276,35.891,35.8276,35.8751,13600.0
2006-01-12 12:50:00,45.27,45.27,45.21,45.27,10700.0,35.8831,35.8831,35.8355,35.8831,10700.0
2006-01-12 13:00:00,45.26,45.27,45.26,45.26,2600.0,35.8751,35.8831,35.8751,35.8751,2600.0
2006-01-12 13:10:00,45.27,45.34,45.27,45.34,6800.0,35.8831,35.9385,35.8831,35.9385,6800.0
2006-01-12 13:20:00,45.33,45.34,45.31,45.31,9400.0,35.9306,35.9385,35.9148,35.9148,9400.0
2006-01-12 13:30:00,45.31,45.35,45.31,45.33,7900.0,35.9148,35.9465,35.9148,35.9306,7900.0
2006-01-12 13:40:00,45.31,45.31,45.29,45.3,57500.0,35.9148,35.9148,35.8989,35.9068,57500.0
2006-01-12 13:50:00,45.3,45.31,45.28,45.29,6000.0,35.9068,35.9148,35.891,35.8989,6000.0
2006-01-12 14:00:00,45.29,45.29,45.19,45.2,78600.0,35.8989,35.8989,35.8196,35.8276,78600.0
2006-01-12 14:10:00,45.19,45.24,45.16,45.16,8500.0,35.8196,35.8593,35.7959,35.7959,8500.0
2006-01-12 14:20:00,45.15,45.15,45.07,45.11,83100.0,35.7879,35.7879,35.7245,35.7562,83100.0
2006-01-12 14:30:00,45.12,45.18,45.11,45.17,15500.0,35.7642,35.8117,35.7562,35.8038,15500.0
2006-01-12 14:40:00,45.19,45.22,45.17,45.19,39000.0,35.8196,35.8434,35.8038,35.8196,39000.0
2006-01-12 14:50:00,45.19,45.26,45.19,45.23,30400.0,35.8196,35.8751,35.8196,35.8513,30400.0
2006-01-12 15:00:00,45.24,45.26,45.22,45.25,9500.0,35.8593,35.8751,35.8434,35.8672,9500.0
2006-01-12 15:10:00,45.25,45.25,45.19,45.2,13200.0,35.8672,35.8672,35.8196,35.8276,13200.0
2006-01-12 15:20:00,45.21,45.23,45.19,45.21,30500.0,35.8355,35.8513,35.8196,35.8355,30500.0
2006-01-12 15:30:00,45.22,45.25,45.21,45.24,38500.0,35.8434,35.8672,35.8355,35.8593,38500.0
2006-01-12 15:40:00,45.24,45.26,45.21,45.21,41700.0,35.8593,35.8751,35.8355,35.8355,41700.0
2006-01-12 15:50:00,45.22,45.3,45.21,45.3,114300.0,35.8434,35.9068,35.8355,35.9068,114300.0
2006-01-13 09:30:00,45.31,45.75,45.3,45.68,36800.0,35.9148,36.2635,35.9068,36.208,36800.0
2006-01-13 09:40:00,45.68,45.7,45.6,45.67,36300.0,36.208,36.2239,36.1446,36.2001,36300.0
2006-01-13 09:50:00,45.65,45.67,45.62,45.65,31300.0,36.1843,36.2001,36.1605,36.1843,31300.0
2006-01-13 10:00:00,45.65,45.65,45.56,45.6,20200.0,36.1843,36.1843,36.1129,36.1446,20200.0
2006-01-13 10:10:00,45.6,45.71,45.59,45.61,15700.0,36.1446,36.2318,36.1367,36.1525,15700.0
2006-01-13 10:20:00,45.6,45.6,45.46,45.54,15400.0,36.1446,36.1446,36.0337,36.0971,15400.0
2006-01-13 10:30:00,45.53,45.55,45.52,45.53,22400.0,36.0891,36.105,36.0812,36.0891,22400.0
2006-01-13 10:40:00,45.53,45.55,45.52,45.55,7300.0,36.0891,36.105,36.0812,36.105,7300.0
2006-01-13 10:50:00,45.54,45.65,45.54,45.61,15200.0,36.0971,36.1843,36.0971,36.1525,15200.0
2006-01-13 11:00:00,45.61,45.63,45.56,45.63,7200.0,36.1525,36.1684,36.1129,36.1684,7200.0
2006-01-13 11:10:00,45.64,45.68,45.63,45.63,17100.0,36.1763,36.208,36.1684,36.1684,17100.0
2006-01-13 11:20:00,45.63,45.78,45.63,45.78,63500.0,36.1684,36.2873,36.1684,36.2873,63500.0
2006-01-13 11:30:00,45.78,45.9,45.78,45.9,21600.0,36.2873,36.3824,36.2873,36.3824,21600.0
2006-01-13 11:40:00,45.89,45.94,45.85,45.87,19400.0,36.3745,36.4141,36.3428,36.3586,19400.0
2006-01-13 11:50:00,45.85,45.9,45.79,45.81,23500.0,36.3428,36.3824,36.2952,36.3111,23500.0
2006-01-13 12:00:00,45.81,45.94,45.81,45.94,14400.0,36.3111,36.4141,36.3111,36.4141,14400.0
2006-01-13 12:10:00,45.93,45.94,45.86,45.9,13200.0,36.4062,36.4141,36.3507,36.3824,13200.0
2006-01-13 12:20:00,45.92,45.92,45.88,45.89,8800.0,36.3983,36.3983,36.3666,36.3745,8800.0
2006-01-13 12:30:00,45.89,45.89,45.85,45.85,5900.0,36.3745,36.3745,36.3428,36.3428,5900.0
2006-01-13 12:40:00,45.85,45.86,45.72,45.78,9100.0,36.3428,36.3507,36.2397,36.2873,9100.0
2006-01-13 12:50:00,45.77,45.79,45.7,45.71,9600.0,36.2794,36.2952,36.2239,36.2318,9600.0
2006-01-13 13:00:00,45.7,45.76,45.7,45.76,5000.0,36.2239,36.2714,36.2239,36.2714,5000.0
2006-01-13 13:10:00,45.76,45.77,45.7,45.71,9200.0,36.2714,36.2794,36.2239,36.2318,9200.0
2006-01-13 13:20:00,45.69,45.73,45.69,45.71,8200.0,36.216,36.2477,36.216,36.2318,8200.0
2006-01-13 13:30:00,45.71,45.75,45.71,45.73,12400.0,36.2318,36.2635,36.2318,36.2477,12400.0
2006-01-13 13:40:00,45.74,45.74,45.73,45.73,3000.0,36.2556,36.2556,36.2477,36.2477,3000.0
2006-01-13 13:50:00,45.73,45.83,45.73,45.83,11600.0,36.2477,36.3269,36.2477,36.3269,11600.0
2006-01-13 14:00:00,45.84,45.86,45.8,45.86,10500.0,36.3349,36.3507,36.3032,36.3507,10500.0
2006-01-13 14:10:00,45.87,45.87,45.76,45.8,19100.0,36.3586,36.3586,36.2714,36.3032,19100.0
2006-01-13 14:20:00,45.81,45.86,45.8,45.86,7400.0,36.3111,36.3507,36.3032,36.3507,7400.0
2006-01-13 14:30:00,45.85,45.87,45.83,45.87,23200.0,36.3428,36.3586,36.3269,36.3586,23200.0
2006-01-13 14:40:00,45.89,45.91,45.86,45.86,6600.0,36.3745,36.3903,36.3507,36.3507,6600.0
2006-01-13 14:50:00,45.85,45.85,45.79,45.79,12000.0,36.3428,36.3428,36.2952,36.2952,12000.0
2006-01-13 15:00:00,45.8,45.8,45.78,45.79,11900.0,36.3032,36.3032,36.2873,36.2952,11900.0
2006-01-13 15:10:00,45.8,45.8,45.7,45.7,9900.0,36.3032,36.3032,36.2239,36.2239,9900.0
2006-01-13 15:20:00,45.69,45.78,45.69,45.78,8100.0,36.216,36.2873,36.216,36.2873,8100.0
2006-01-13 15:30:00,45.78,45.89,45.77,45.78,33500.0,36.2873,36.3745,36.2794,36.2873,33500.0
2006-01-13 15:40:00,45.78,45.78,45.63,45.63,20600.0,36.2873,36.2873,36.1684,36.1684,20600.0
2006-01-13 15:50:00,45.63,45.78,45.63,45.74,39100.0,36.1684,36.2873,36.1684,36.2556,39100.0
2006-01-17 09:30:00,45.7,45.71,45.2,45.33,56500.0,36.2239,36.2318,35.8276,35.9306,56500.0
2006-01-17 09:40:00,45.35,45.35,45.26,45.31,38100.0,35.9465,35.9465,35.8751,35.9148,38100.0
2006-01-17 09:50:00,45.32,45.32,45.15,45.15,70700.0,35.9227,35.9227,35.7879,35.7879,70700.0
2006-01-17 10:00:00,45.12,45.19,45.01,45.01,45900.0,35.7642,35.8196,35.677,35.677,45900.0
2006-01-17 10:10:00,45.01,45.01,44.91,44.95,91400.0,35.677,35.677,35.5977,35.6294,91400.0
2006-01-17 10:20:00,44.95,45.04,44.93,44.99,53400.0,35.6294,35.7007,35.6136,35.6611,53400.0
2006-01-17 10:30:00,44.97,44.99,44.92,44.92,14000.0,35.6453,35.6611,35.6056,35.6056,14000.0
2006-01-17 10:40:00,44.92,44.98,44.92,44.95,15900.0,35.6056,35.6532,35.6056,35.6294,15900.0
2006-01-17 10:50:00,44.95,44.95,44.74,44.75,48800.0,35.6294,35.6294,35.4629,35.4709,48800.0
2006-01-17 11:00:00,44.75,44.76,44.67,44.67,29600.0,35.4709,35.4788,35.4075,35.4075,29600.0
2006-01-17 11:10:00,44.67,44.67,44.5,44.5,88200.0,35.4075,35.4075,35.2727,35.2727,88200.0
2006-01-17 11:20:00,44.51,44.78,44.51,44.76,68900.0,35.2806,35.4947,35.2806,35.4788,68900.0
2006-01-17 11:30:00,44.77,44.78,44.68,44.74,18200.0,35.4867,35.4947,35.4154,35.4629,18200.0
2006-01-17 11:40:00,44.74,44.75,44.66,44.66,26700.0,35.4629,35.4709,35.3995,35.3995,26700.0
2006-01-17 11:50:00,44.67,44.7,44.66,44.7,32300.0,35.4075,35.4312,35.3995,35.4312,32300.0
2006-01-17 12:00:00,44.7,44.7,44.68,44.68,25200.0,35.4312,35.4312,35.4154,35.4154,25200.0
2006-01-17 12:10:00,44.69,44.69,44.66,44.67,41900.0,35.4233,35.4233,35.3995,35.4075,41900.0
2006-01-17 12:20:00,44.67,44.67,44.53,44.62,76400.0,35.4075,35.4075,35.2965,35.3678,76400.0
2006-01-17 12:30:00,44.62,44.71,44.61,44.7,48700.0,35.3678,35.4392,35.3599,35.4312,48700.0
2006-01-17 12:40:00,44.7,44.7,44.69,44.7,39400.0,35.4312,35.4312,35.4233,35.4312,39400.0
2006-01-17 12:50:00,44.7,44.76,44.7,44.72,30600.0,35.4312,35.4788,35.4312,35.4471,30600.0
2006-01-17 13:00:00,44.72,44.72,44.66,44.69,45100.0,35.4471,35.4471,35.3995,35.4233,45100.0
2006-01-17 13:10:00,44.69,44.71,44.62,44.65,49800.0,35.4233,35.4392,35.3678,35.3916,49800.0
2006-01-17 13:20:00,44.65,44.65,44.61,44.61,11400.0,35.3916,35.3916,35.3599,35.3599,11400.0
2006-01-17 13:30:00,44.62,44.63,44.58,44.63,58600.0,35.3678,35.3758,35.3361,35.3758,58600.0
2006-01-17 13:40:00,44.63,44.68,44.63,44.67,18600.0,35.3758,35.4154,35.3758,35.4075,18600.0
2006-01-17 13:50:00,44.67,44.69,44.65,44.66,18000.0,35.4075,35.4233,35.3916,35.3995,18000.0
2006-01-17 14:00:00,44.66,44.67,44.66,44.67,26000.0,35.3995,35.4075,35.3995,35.4075,26000.0
2006-01-17 14:10:00,44.67,44.67,44.63,44.65,47700.0,35.4075,35.4075,35.3758,35.3916,47700.0
2006-01-17 14:20:00,44.65,44.68,44.62,44.66,33100.0,35.3916,35.4154,35.3678,35.3995,33100.0
2006-01-17 14:30:00,44.65,44.66,44.64,44.64,25300.0,35.3916,35.3995,35.3837,35.3837,25300.0
2006-01-17 14:40:00,44.64,44.64,44.6,44.6,21900.0,35.3837,35.3837,35.352,35.352,21900.0
2006-01-17 14:50:00,44.61,44.61,44.5,44.5,46700.0,35.3599,35.3599,35.2727,35.2727,46700.0
2006-01-17 15:00:00,44.5,44.51,44.42,44.49,58900.0,35.2727,35.2806,35.2093,35.2648,58900.0
2006-01-17 15:10:00,44.48,44.49,44.46,44.46,22700.0,35.2569,35.2648,35.241,35.241,22700.0
2006-01-17 15:20:00,44.46,44.48,44.42,44.43,68500.0,35.241,35.2569,35.2093,35.2172,68500.0
2006-01-17 15:30:00,44.43,44.46,44.42,44.42,74700.0,35.2172,35.241,35.2093,35.2093,74700.0
2006-01-17 15:40:00,44.42,44.5,44.4,44.5,64700.0,35.2093,35.2727,35.1934,35.2727,64700.0
2006-01-17 15:50:00,44.52,44.58,44.47,44.47,68700.0,35.2886,35.3361,35.2489,35.2489,68700.0
2006-01-18 09:30:00,43.79,43.96,43.79,43.85,128500.0,34.7099,34.8447,34.7099,34.7575,128500.0
2006-01-18 09:40:00,43.7,43.85,43.65,43.75,175200.0,34.6386,34.7575,34.599,34.6782,175200.0
2006-01-18 09:50:00,43.75,43.75,43.53,43.56,144700.0,34.6782,34.6782,34.5038,34.5276,144700.0
2006-01-18 10:00:00,43.57,43.6,43.36,43.45,278800.0,34.5356,34.5593,34.3691,34.4404,278800.0
2006-01-18 10:10:00,43.44,43.45,43.3,43.36,191900.0,34.4325,34.4404,34.3215,34.3691,191900.0
2006-01-18 10:20:00,43.35,43.42,43.32,43.34,129700.0,34.3612,34.4167,34.3374,34.3532,129700.0
2006-01-18 10:30:00,43.32,43.32,43.25,43.29,67700.0,34.3374,34.3374,34.2819,34.3136,67700.0
2006-01-18 10:40:00,43.29,43.3,43.18,43.24,78200.0,34.3136,34.3215,34.2264,34.274,78200.0
2006-01-18 10:50:00,43.24,43.38,43.23,43.29,66700.0,34.274,34.385,34.2661,34.3136,66700.0
2006-01-18 11:00:00,43.29,43.35,43.22,43.34,33500.0,34.3136,34.3612,34.2581,34.3532,33500.0
2006-01-18 11:10:00,43.34,43.35,43.3,43.31,42500.0,34.3532,34.3612,34.3215,34.3295,42500.0
2006-01-18 11:20:00,43.31,43.32,43.31,43.31,30600.0,34.3295,34.3374,34.3295,34.3295,30600.0
2006-01-18 11:30:00,43.32,43.32,43.24,43.24,26700.0,34.3374,34.3374,34.274,34.274,26700.0
2006-01-18 11:40:00,43.25,43.27,43.24,43.26,30200.0,34.2819,34.2978,34.274,34.2898,30200.0
2006-01-18 11:50:00,43.26,43.27,43.2,43.21,44200.0,34.2898,34.2978,34.2423,34.2502,44200.0
2006-01-18 12:00:00,43.21,43.23,43.18,43.18,53400.0,34.2502,34.2661,34.2264,34.2264,53400.0
2006-01-18 12:10:00,43.18,43.18,43.1,43.15,26700.0,34.2264,34.2264,34.163,34.2026,26700.0
2006-01-18 12:20:00,43.15,43.23,43.15,43.2,72300.0,34.2026,34.2661,34.2026,34.2423,72300.0
2006-01-18 12:30:00,43.19,43.2,43.05,43.05,32300.0,34.2343,34.2423,34.1234,34.1234,32300.0
2006-01-18 12:40:00,43.05,43.07,43.0,43.06,58900.0,34.1234,34.1392,34.0837,34.1313,58900.0
2006-01-18 12:50:00,43.06,43.06,43.01,43.02,29800.0,34.1313,34.1313,34.0917,34.0996,29800.0
2006-01-18 13:00:00,43.01,43.02,42.92,42.92,58800.0,34.0917,34.0996,34.0203,34.0203,58800.0
2006-01-18 13:10:00,42.93,42.96,42.9,42.91,29700.0,34.0283,34.052,34.0045,34.0124,29700.0
2006-01-18 13:20:00,42.91,43.0,42.87,42.87,48600.0,34.0124,34.0837,33.9807,33.9807,48600.0
2006-01-18 13:30:00,42.87,42.88,42.76,42.83,116100.0,33.9807,33.9886,33.8935,33.949,116100.0
2006-01-18 13:40:00,42.84,42.84,42.66,42.69,60100.0,33.9569,33.9569,33.8142,33.838,60100.0
2006-01-18 13:50:00,42.66,42.69,42.58,42.58,95100.0,33.8142,33.838,33.7508,33.7508,95100.0
2006-01-18 14:00:00,42.58,42.68,42.56,42.64,114600.0,33.7508,33.8301,33.735,33.7984,114600.0
2006-01-18 14:10:00,42.62,42.64,42.5,42.5,61000.0,33.7825,33.7984,33.6874,33.6874,61000.0
2006-01-18 14:20:00,42.5,42.56,42.28,42.39,70400.0,33.6874,33.735,33.513,33.6002,70400.0
2006-01-18 14:30:00,42.41,42.5,42.35,42.48,90100.0,33.6161,33.6874,33.5685,33.6716,90100.0
2006-01-18 14:40:00,42.49,42.6,42.47,42.49,121200.0,33.6795,33.7667,33.6636,33.6795,121200.0
2006-01-18 14:50:00,42.48,42.63,42.46,42.56,127900.0,33.6716,33.7905,33.6557,33.735,127900.0
2006-01-18 15:00:00,42.56,42.62,42.55,42.55,162000.0,33.735,33.7825,33.7271,33.7271,162000.0
2006-01-18 15:10:00,42.55,42.55,42.47,42.48,101300.0,33.7271,33.7271,33.6636,33.6716,101300.0
2006-01-18 15:20:00,42.48,42.52,42.42,42.52,183100.0,33.6716,33.7033,33.624,33.7033,183100.0
2006-01-18 15:30:00,42.52,42.68,42.52,42.66,66600.0,33.7033,33.8301,33.7033,33.8142,66600.0
2006-01-18 15:40:00,42.66,42.69,42.61,42.69,70300.0,33.8142,33.838,33.7746,33.838,70300.0
2006-01-18 15:50:00,42.69,42.79,42.69,42.7,213500.0,33.838,33.9173,33.838,33.846,213500.0
2006-01-19 09:30:00,42.84,43.0,42.84,42.96,74900.0,33.9569,34.0837,33.9569,34.052,74900.0
2006-01-19 09:40:00,42.95,42.99,42.95,42.98,24000.0,34.0441,34.0758,34.0441,34.0679,24000.0
2006-01-19 09:50:00,42.98,42.98,42.71,42.72,48100.0,34.0679,34.0679,33.8539,33.8618,48100.0
2006-01-19 10:00:00,42.72,42.8,42.69,42.78,94200.0,33.8618,33.9252,33.838,33.9094,94200.0
2006-01-19 10:10:00,42.79,42.79,42.71,42.75,17600.0,33.9173,33.9173,33.8539,33.8856,17600.0
2006-01-19 10:20:00,42.74,42.74,42.68,42.71,41000.0,33.8777,33.8777,33.8301,33.8539,41000.0
2006-01-19 10:30:00,42.71,42.76,42.66,42.74,56300.0,33.8539,33.8935,33.8142,33.8777,56300.0
2006-01-19 10:40:00,42.73,42.83,42.73,42.8,23200.0,33.8697,33.949,33.8697,33.9252,23200.0
2006-01-19 10:50:00,42.8,42.84,42.77,42.81,10300.0,33.9252,33.9569,33.9014,33.9331,10300.0
2006-01-19 11:00:00,42.81,42.81,42.73,42.77,19700.0,33.9331,33.9331,33.8697,33.9014,19700.0
2006-01-19 11:10:00,42.78,42.8,42.77,42.78,8200.0,33.9094,33.9252,33.9014,33.9094,8200.0
2006-01-19 11:20:00,42.77,42.79,42.75,42.78,19400.0,33.9014,33.9173,33.8856,33.9094,19400.0
2006-01-19 11:30:00,42.77,42.88,42.77,42.86,26000.0,33.9014,33.9886,33.9014,33.9728,26000.0
2006-01-19 11:40:00,42.86,42.93,42.85,42.89,57300.0,33.9728,34.0283,33.9648,33.9966,57300.0
2006-01-19 11:50:00,42.88,42.89,42.84,42.87,29400.0,33.9886,33.9966,33.9569,33.9807,29400.0
2006-01-19 12:00:00,42.87,42.88,42.82,42.88,54400.0,33.9807,33.9886,33.9411,33.9886,54400.0
2006-01-19 12:10:00,42.88,42.92,42.83,42.92,16000.0,33.9886,34.0203,33.949,34.0203,16000.0
2006-01-19 12:20:00,42.92,42.93,42.88,42.93,18700.0,34.0203,34.0283,33.9886,34.0283,18700.0
2006-01-19 12:30:00,42.94,43.06,42.94,43.05,109300.0,34.0362,34.1313,34.0362,34.1234,109300.0
2006-01-19 12:40:00,43.05,43.17,43.05,43.1,39800.0,34.1234,34.2185,34.1234,34.163,39800.0
2006-01-19 12:50:00,43.09,43.1,43.06,43.1,28100.0,34.1551,34.163,34.1313,34.163,28100.0
2006-01-19 13:00:00,43.1,43.1,43.0,43.02,39200.0,34.163,34.163,34.0837,34.0996,39200.0
2006-01-19 13:10:00,43.02,43.02,42.98,42.98,11100.0,34.0996,34.0996,34.0679,34.0679,11100.0
2006-01-19 13:20:00,42.98,43.01,42.98,43.0,6900.0,34.0679,34.0917,34.0679,34.0837,6900.0
2006-01-19 13:30:00,42.99,43.0,42.97,42.97,2100.0,34.0758,34.0837,34.06,34.06,2100.0
2006-01-19 13:40:00,42.96,42.97,42.89,42.92,38500.0,34.052,34.06,33.9966,34.0203,38500.0
2006-01-19 13:50:00,42.89,42.91,42.8,42.83,106400.0,33.9966,34.0124,33.9252,33.949,106400.0
2006-01-19 14:00:00,42.83,42.88,42.8,42.8,35600.0,33.949,33.9886,33.9252,33.9252,35600.0
2006-01-19 14:10:00,42.8,42.84,42.76,42.82,26600.0,33.9252,33.9569,33.8935,33.9411,26600.0
2006-01-19 14:20:00,42.82,42.87,42.66,42.71,56100.0,33.9411,33.9807,33.8142,33.8539,56100.0
2006-01-19 14:30:00,42.73,42.87,42.72,42.8,49400.0,33.8697,33.9807,33.8618,33.9252,49400.0
2006-01-19 14:40:00,42.83,42.86,42.8,42.84,21000.0,33.949,33.9728,33.9252,33.9569,21000.0
2006-01-19 14:50:00,42.85,42.92,42.84,42.84,27700.0,33.9648,34.0203,33.9569,33.9569,27700.0
2006-01-19 15:00:00,42.84,42.84,42.8,42.81,15800.0,33.9569,33.9569,33.9252,33.9331,15800.0
2006-01-19 15:10:00,42.81,42.81,42.77,42.8,20700.0,33.9331,33.9331,33.9014,33.9252,20700.0
2006-01-19 15:20:00,42.8,42.89,42.78,42.87,25300.0,33.9252,33.9966,33.9094,33.9807,25300.0
2006-01-19 15:30:00,42.87,42.88,42.84,42.86,27700.0,33.9807,33.9886,33.9569,33.9728,27700.0
2006-01-19 15:40:00,42.86,42.87,42.84,42.85,30900.0,33.9728,33.9807,33.9569,33.9648,30900.0
2006-01-19 15:50:00,42.84,42.9,42.84,42.87,64500.0,33.9569,34.0045,33.9569,33.9807,64500.0
2006-01-20 09:30:00,42.8,42.81,42.68,42.76,39300.0,33.9252,33.9331,33.8301,33.8935,39300.0
2006-01-20 09:40:00,42.76,42.78,42.63,42.68,31100.0,33.8935,33.9094,33.7905,33.8301,31100.0
2006-01-20 09:50:00,42.69,42.7,42.6,42.66,22000.0,33.838,33.846,33.7667,33.8142,22000.0
2006-01-20 10:00:00,42.65,42.7,42.63,42.66,18400.0,33.8063,33.846,33.7905,33.8142,18400.0
2006-01-20 10:10:00,42.65,42.65,42.6,42.64,26100.0,33.8063,33.8063,33.7667,33.7984,26100.0
2006-01-20 10:20:00,42.64,42.64,42.54,42.59,31000.0,33.7984,33.7984,33.7191,33.7588,31000.0
2006-01-20 10:30:00,42.59,42.66,42.5,42.5,32000.0,33.7588,33.8142,33.6874,33.6874,32000.0
2006-01-20 10:40:00,42.5,42.56,42.36,42.36,35700.0,33.6874,33.735,33.5765,33.5765,35700.0
2006-01-20 10:50:00,42.38,42.38,42.18,42.19,71900.0,33.5923,33.5923,33.4338,33.4417,71900.0
2006-01-20 11:00:00,42.2,42.2,42.13,42.14,77800.0,33.4496,33.4496,33.3941,33.4021,77800.0
2006-01-20 11:10:00,42.14,42.14,42.05,42.06,70800.0,33.4021,33.4021,33.3307,33.3387,70800.0
2006-01-20 11:20:00,42.05,42.06,41.82,41.94,70800.0,33.3307,33.3387,33.1484,33.2435,70800.0
2006-01-20 11:30:00,41.94,42.01,41.89,41.89,74600.0,33.2435,33.299,33.2039,33.2039,74600.0
2006-01-20 11:40:00,41.9,41.9,41.79,41.8,87500.0,33.2118,33.2118,33.1246,33.1326,87500.0
2006-01-20 11:50:00,41.8,41.92,41.79,41.81,15100.0,33.1326,33.2277,33.1246,33.1405,15100.0
2006-01-20 12:00:00,41.81,41.83,41.8,41.82,29700.0,33.1405,33.1564,33.1326,33.1484,29700.0
2006-01-20 12:10:00,41.81,42.0,41.81,41.98,46500.0,33.1405,33.2911,33.1405,33.2752,46500.0
2006-01-20 12:20:00,41.98,42.03,41.98,41.98,38600.0,33.2752,33.3149,33.2752,33.2752,38600.0
2006-01-20 12:30:00,41.98,41.99,41.95,41.96,30700.0,33.2752,33.2832,33.2515,33.2594,30700.0
2006-01-20 12:40:00,41.96,41.97,41.93,41.95,49300.0,33.2594,33.2673,33.2356,33.2515,49300.0
2006-01-20 12:50:00,41.94,41.95,41.94,41.94,11100.0,33.2435,33.2515,33.2435,33.2435,11100.0
2006-01-20 13:00:00,41.94,41.95,41.92,41.92,8500.0,33.2435,33.2515,33.2277,33.2277,8500.0
2006-01-20 13:10:00,41.92,41.94,41.88,41.88,35800.0,33.2277,33.2435,33.196,33.196,35800.0
2006-01-20 13:20:00,41.88,41.93,41.88,41.9,32600.0,33.196,33.2356,33.196,33.2118,32600.0
2006-01-20 13:30:00,41.92,41.93,41.9,41.9,28600.0,33.2277,33.2356,33.2118,33.2118,28600.0
2006-01-20 13:40:00,41.91,41.94,41.9,41.91,54000.0,33.2198,33.2435,33.2118,33.2198,54000.0
2006-01-20 13:50:00,41.9,41.91,41.86,41.91,25400.0,33.2118,33.2198,33.1801,33.2198,25400.0
2006-01-20 14:00:00,41.9,41.91,41.85,41.86,45700.0,33.2118,33.2198,33.1722,33.1801,45700.0
2006-01-20 14:10:00,41.85,41.93,41.85,41.9,40800.0,33.1722,33.2356,33.1722,33.2118,40800.0
2006-01-20 14:20:00,41.9,41.9,41.85,41.88,20100.0,33.2118,33.2118,33.1722,33.196,20100.0
2006-01-20 14:30:00,41.88,41.92,41.88,41.88,38600.0,33.196,33.2277,33.196,33.196,38600.0
2006-01-20 14:40:00,41.88,41.88,41.83,41.85,18700.0,33.196,33.196,33.1564,33.1722,18700.0
2006-01-20 14:50:00,41.85,41.85,41.78,41.78,82100.0,33.1722,33.1722,33.1167,33.1167,82100.0
2006-01-20 15:00:00,41.79,41.99,41.78,41.95,59600.0,33.1246,33.2832,33.1167,33.2515,59600.0
2006-01-20 15:10:00,41.95,41.96,41.94,41.94,21500.0,33.2515,33.2594,33.2435,33.2435,21500.0
2006-01-20 15:20:00,41.94,41.94,41.8,41.83,49700.0,33.2435,33.2435,33.1326,33.1564,49700.0
2006-01-20 15:30:00,41.83,41.88,41.8,41.82,38700.0,33.1564,33.196,33.1326,33.1484,38700.0
2006-01-20 15:40:00,41.83,41.83,41.72,41.73,57500.0,33.1564,33.1564,33.0692,33.0771,57500.0
2006-01-20 15:50:00,41.72,41.91,41.72,41.9,86500.0,33.0692,33.2198,33.0692,33.2118,86500.0
2006-01-23 09:30:00,42.27,42.45,42.27,42.36,45800.0,33.5051,33.6478,33.5051,33.5765,45800.0
2006-01-23 09:40:00,42.39,42.39,42.22,42.3,51400.0,33.6002,33.6002,33.4655,33.5289,51400.0
2006-01-23 09:50:00,42.3,42.45,42.27,42.44,59600.0,33.5289,33.6478,33.5051,33.6399,59600.0
2006-01-23 10:00:00,42.44,42.44,42.36,42.36,21000.0,33.6399,33.6399,33.5765,33.5765,21000.0
2006-01-23 10:10:00,42.37,42.4,42.28,42.28,58400.0,33.5844,33.6082,33.513,33.513,58400.0
2006-01-23 10:20:00,42.28,42.28,42.24,42.26,28600.0,33.513,33.513,33.4813,33.4972,28600.0
2006-01-23 10:30:00,42.26,42.26,42.12,42.12,31300.0,33.4972,33.4972,33.3862,33.3862,31300.0
2006-01-23 10:40:00,42.11,42.12,42.08,42.08,21200.0,33.3783,33.3862,33.3545,33.3545,21200.0
2006-01-23 10:50:00,42.09,42.09,42.02,42.02,18400.0,33.3624,33.3624,33.307,33.307,18400.0
2006-01-23 11:00:00,42.04,42.07,41.98,42.07,34500.0,33.3228,33.3466,33.2752,33.3466,34500.0
2006-01-23 11:10:00,42.07,42.18,42.06,42.06,26300.0,33.3466,33.4338,33.3387,33.3387,26300.0
2006-01-23 11:20:00,42.06,42.06,42.04,42.05,6700.0,33.3387,33.3387,33.3228,33.3307,6700.0
2006-01-23 11:30:00,42.05,42.06,41.95,42.03,20200.0,33.3307,33.3387,33.2515,33.3149,20200.0
2006-01-23 11:40:00,42.03,42.15,41.97,42.11,19300.0,33.3149,33.41,33.2673,33.3783,19300.0
2006-01-23 11:50:00,42.1,42.16,42.09,42.09,7900.0,33.3704,33.4179,33.3624,33.3624,7900.0
2006-01-23 12:00:00,42.11,42.11,42.09,42.11,5100.0,33.3783,33.3783,33.3624,33.3783,5100.0
2006-01-23 12:10:00,42.11,42.15,42.1,42.12,6400.0,33.3783,33.41,33.3704,33.3862,6400.0
2006-01-23 12:20:00,42.12,42.13,42.1,42.1,9500.0,33.3862,33.3941,33.3704,33.3704,9500.0
2006-01-23 12:30:00,42.11,42.12,42.11,42.12,1100.0,33.3783,33.3862,33.3783,33.3862,1100.0
2006-01-23 12:40:00,42.12,42.12,42.1,42.1,4000.0,33.3862,33.3862,33.3704,33.3704,4000.0
2006-01-23 12:50:00,42.1,42.11,42.08,42.09,3700.0,33.3704,33.3783,33.3545,33.3624,3700.0
2006-01-23 13:00:00,42.09,42.1,42.02,42.02,10700.0,33.3624,33.3704,33.307,33.307,10700.0
2006-01-23 13:10:00,42.03,42.03,41.97,41.98,12500.0,33.3149,33.3149,33.2673,33.2752,12500.0
2006-01-23 13:20:00,41.95,42.0,41.95,42.0,31600.0,33.2515,33.2911,33.2515,33.2911,31600.0
2006-01-23 13:30:00,41.99,42.0,41.91,41.91,36600.0,33.2832,33.2911,33.2198,33.2198,36600.0
2006-01-23 13:40:00,41.91,41.92,41.75,41.75,10800.0,33.2198,33.2277,33.0929,33.0929,10800.0
2006-01-23 13:50:00,41.77,41.78,41.75,41.75,16400.0,33.1088,33.1167,33.0929,33.0929,16400.0
2006-01-23 14:00:00,41.75,41.84,41.75,41.84,17000.0,33.0929,33.1643,33.0929,33.1643,17000.0
2006-01-23 14:10:00,41.83,41.84,41.76,41.76,11100.0,33.1564,33.1643,33.1009,33.1009,11100.0
2006-01-23 14:20:00,41.77,41.8,41.76,41.77,6400.0,33.1088,33.1326,33.1009,33.1088,6400.0
2006-01-23 14:30:00,41.78,41.78,41.75,41.75,14900.0,33.1167,33.1167,33.0929,33.0929,14900.0
2006-01-23 14:40:00,41.74,41.75,41.7,41.75,22300.0,33.085,33.0929,33.0533,33.0929,22300.0
2006-01-23 14:50:00,41.75,41.75,41.74,41.75,7200.0,33.0929,33.0929,33.085,33.0929,7200.0
2006-01-23 15:00:00,41.75,41.76,41.75,41.75,11400.0,33.0929,33.1009,33.0929,33.0929,11400.0
2006-01-23 15:10:00,41.75,41.76,41.75,41.75,22700.0,33.0929,33.1009,33.0929,33.0929,22700.0
2006-01-23 15:20:00,41.76,41.85,41.76,41.84,20700.0,33.1009,33.1722,33.1009,33.1643,20700.0
2006-01-23 15:30:00,41.83,41.9,41.83,41.88,38500.0,33.1564,33.2118,33.1564,33.196,38500.0
2006-01-23 15:40:00,41.9,41.91,41.87,41.87,58800.0,33.2118,33.2198,33.1881,33.1881,58800.0
2006-01-23 15:50:00,41.87,41.89,41.86,41.89,29200.0,33.1881,33.2039,33.1801,33.2039,29200.0
2006-01-24 09:30:00,42.04,42.21,42.04,42.18,16400.0,33.3228,33.4576,33.3228,33.4338,16400.0
2006-01-24 09:40:00,42.18,42.25,42.04,42.04,21000.0,33.4338,33.4893,33.3228,33.3228,21000.0
2006-01-24 09:50:00,42.04,42.09,41.94,42.03,114200.0,33.3228,33.3624,33.2435,33.3149,114200.0
2006-01-24 10:00:00,42.03,42.03,42.0,42.0,82500.0,33.3149,33.3149,33.2911,33.2911,82500.0
2006-01-24 10:10:00,42.0,42.05,42.0,42.01,20900.0,33.2911,33.3307,33.2911,33.299,20900.0
2006-01-24 10:20:00,42.02,42.02,41.94,41.96,54700.0,33.307,33.307,33.2435,33.2594,54700.0
2006-01-24 10:30:00,41.96,41.97,41.92,41.93,31300.0,33.2594,33.2673,33.2277,33.2356,31300.0
2006-01-24 10:40:00,41.92,41.94,41.88,41.89,39900.0,33.2277,33.2435,33.196,33.2039,39900.0
2006-01-24 10:50:00,41.88,41.9,41.8,41.81,31700.0,33.196,33.2118,33.1326,33.1405,31700.0
2006-01-24 11:00:00,41.81,41.83,41.59,41.72,55400.0,33.1405,33.1564,32.9661,33.0692,55400.0
2006-01-24 11:10:00,41.7,41.74,41.66,41.74,65900.0,33.0533,33.085,33.0216,33.085,65900.0
2006-01-24 11:20:00,41.75,41.82,41.74,41.82,18400.0,33.0929,33.1484,33.085,33.1484,18400.0
2006-01-24 11:30:00,41.86,41.99,41.86,41.9,32200.0,33.1801,33.2832,33.1801,33.2118,32200.0
2006-01-24 11:40:00,41.91,41.92,41.79,41.79,14700.0,33.2198,33.2277,33.1246,33.1246,14700.0
2006-01-24 11:50:00,41.76,41.8,41.76,41.8,37200.0,33.1009,33.1326,33.1009,33.1326,37200.0
2006-01-24 12:00:00,41.8,41.88,41.78,41.87,15300.0,33.1326,33.196,33.1167,33.1881,15300.0
2006-01-24 12:10:00,41.88,41.88,41.87,41.87,6300.0,33.196,33.196,33.1881,33.1881,6300.0
2006-01-24 12:20:00,41.88,41.97,41.87,41.96,12400.0,33.196,33.2673,33.1881,33.2594,12400.0
2006-01-24 12:30:00,41.96,41.96,41.86,41.9,20100.0,33.2594,33.2594,33.1801,33.2118,20100.0
2006-01-24 12:40:00,41.9,41.95,41.89,41.95,8400.0,33.2118,33.2515,33.2039,33.2515,8400.0
2006-01-24 12:50:00,41.94,41.98,41.92,41.93,26400.0,33.2435,33.2752,33.2277,33.2356,26400.0
2006-01-24 13:00:00,41.9,41.93,41.9,41.9,20700.0,33.2118,33.2356,33.2118,33.2118,20700.0
2006-01-24 13:10:00,41.89,41.9,41.85,41.89,12300.0,33.2039,33.2118,33.1722,33.2039,12300.0
2006-01-24 13:20:00,41.89,41.9,41.87,41.87,4900.0,33.2039,33.2118,33.1881,33.1881,4900.0
2006-01-24 13:30:00,41.88,41.89,41.81,41.84,13500.0,33.196,33.2039,33.1405,33.1643,13500.0
2006-01-24 13:40:00,41.82,41.83,41.81,41.82,7100.0,33.1484,33.1564,33.1405,33.1484,7100.0
2006-01-24 13:50:00,41.83,41.83,41.81,41.83,11600.0,33.1564,33.1564,33.1405,33.1564,11600.0
2006-01-24 14:00:00,41.84,41.85,41.82,41.83,24200.0,33.1643,33.1722,33.1484,33.1564,24200.0
2006-01-24 14:10:00,41.84,41.85,41.81,41.81,11900.0,33.1643,33.1722,33.1405,33.1405,11900.0
2006-01-24 14:20:00,41.82,41.84,41.81,41.82,14900.0,33.1484,33.1643,33.1405,33.1484,14900.0
2006-01-24 14:30:00,41.83,41.84,41.82,41.83,9700.0,33.1564,33.1643,33.1484,33.1564,9700.0
2006-01-24 14:40:00,41.83,41.83,41.8,41.83,34600.0,33.1564,33.1564,33.1326,33.1564,34600.0
2006-01-24 14:50:00,41.83,41.83,41.78,41.78,28100.0,33.1564,33.1564,33.1167,33.1167,28100.0
2006-01-24 15:00:00,41.78,41.79,41.75,41.77,25400.0,33.1167,33.1246,33.0929,33.1088,25400.0
2006-01-24 15:10:00,41.77,41.77,41.75,41.76,20500.0,33.1088,33.1088,33.0929,33.1009,20500.0
2006-01-24 15:20:00,41.77,41.79,41.77,41.79,19400.0,33.1088,33.1246,33.1088,33.1246,19400.0
2006-01-24 15:30:00,41.8,41.82,41.77,41.82,60200.0,33.1326,33.1484,33.1088,33.1484,60200.0
2006-01-24 15:40:00,41.82,41.89,41.8,41.81,34000.0,33.1484,33.2039,33.1326,33.1405,34000.0
2006-01-24 15:50:00,41.81,41.9,41.81,41.89,55600.0,33.1405,33.2118,33.1405,33.2039,55600.0
2006-01-25 09:30:00,42.63,42.67,42.52,42.67,91100.0,33.7905,33.8222,33.7033,33.8222,91100.0
2006-01-25 09:40:00,42.62,42.7,42.56,42.57,70100.0,33.7825,33.846,33.735,33.7429,70100.0
2006-01-25 09:50:00,42.57,42.59,42.39,42.42,56900.0,33.7429,33.7588,33.6002,33.624,56900.0
2006-01-25 10:00:00,42.42,42.45,42.35,42.44,68500.0,33.624,33.6478,33.5685,33.6399,68500.0
2006-01-25 10:10:00,42.45,42.47,42.4,42.4,87500.0,33.6478,33.6636,33.6082,33.6082,87500.0
2006-01-25 10:20:00,42.4,42.43,42.37,42.38,19300.0,33.6082,33.6319,33.5844,33.5923,19300.0
2006-01-25 10:30:00,42.38,42.38,42.34,42.36,8900.0,33.5923,33.5923,33.5606,33.5765,8900.0
2006-01-25 10:40:00,42.36,42.39,42.35,42.39,12000.0,33.5765,33.6002,33.5685,33.6002,12000.0
2006-01-25 10:50:00,42.39,42.4,42.38,42.4,18900.0,33.6002,33.6082,33.5923,33.6082,18900.0
2006-01-25 11:00:00,42.4,42.4,42.36,42.36,8300.0,33.6082,33.6082,33.5765,33.5765,8300.0
2006-01-25 11:10:00,42.36,42.4,42.35,42.4,29300.0,33.5765,33.6082,33.5685,33.6082,29300.0
2006-01-25 11:20:00,42.39,42.42,42.34,42.37,47600.0,33.6002,33.624,33.5606,33.5844,47600.0
2006-01-25 11:30:00,42.39,42.39,42.35,42.37,11200.0,33.6002,33.6002,33.5685,33.5844,11200.0
2006-01-25 11:40:00,42.37,42.41,42.36,42.36,25800.0,33.5844,33.6161,33.5765,33.5765,25800.0
2006-01-25 11:50:00,42.34,42.38,42.34,42.38,5400.0,33.5606,33.5923,33.5606,33.5923,5400.0
2006-01-25 12:00:00,42.38,42.38,42.29,42.29,15200.0,33.5923,33.5923,33.521,33.521,15200.0
2006-01-25 12:10:00,42.3,42.3,42.14,42.16,18300.0,33.5289,33.5289,33.4021,33.4179,18300.0
2006-01-25 12:20:00,42.17,42.25,42.17,42.25,20600.0,33.4258,33.4893,33.4258,33.4893,20600.0
2006-01-25 12:30:00,42.25,42.27,42.22,42.26,7800.0,33.4893,33.5051,33.4655,33.4972,7800.0
2006-01-25 12:40:00,42.26,42.32,42.24,42.3,6800.0,33.4972,33.5447,33.4813,33.5289,6800.0
2006-01-25 12:50:00,42.31,42.35,42.3,42.3,8600.0,33.5368,33.5685,33.5289,33.5289,8600.0
2006-01-25 13:00:00,42.3,42.3,42.26,42.27,22400.0,33.5289,33.5289,33.4972,33.5051,22400.0
2006-01-25 13:10:00,42.26,42.26,42.22,42.22,5600.0,33.4972,33.4972,33.4655,33.4655,5600.0
2006-01-25 13:20:00,42.21,42.26,42.21,42.26,11100.0,33.4576,33.4972,33.4576,33.4972,11100.0
2006-01-25 13:30:00,42.25,42.26,42.19,42.19,13700.0,33.4893,33.4972,33.4417,33.4417,13700.0
2006-01-25 13:40:00,42.19,42.23,42.18,42.23,15900.0,33.4417,33.4734,33.4338,33.4734,15900.0
2006-01-25 13:50:00,42.22,42.23,42.2,42.22,19700.0,33.4655,33.4734,33.4496,33.4655,19700.0
2006-01-25 14:00:00,42.21,42.22,42.2,42.21,15300.0,33.4576,33.4655,33.4496,33.4576,15300.0
2006-01-25 14:10:00,42.21,42.24,42.19,42.24,15300.0,33.4576,33.4813,33.4417,33.4813,15300.0
2006-01-25 14:20:00,42.23,42.24,42.21,42.23,8800.0,33.4734,33.4813,33.4576,33.4734,8800.0
2006-01-25 14:30:00,42.23,42.24,42.17,42.18,29100.0,33.4734,33.4813,33.4258,33.4338,29100.0
2006-01-25 14:40:00,42.18,42.2,42.14,42.15,58200.0,33.4338,33.4496,33.4021,33.41,58200.0
2006-01-25 14:50:00,42.15,42.22,42.15,42.2,35100.0,33.41,33.4655,33.41,33.4496,35100.0
2006-01-25 15:00:00,42.22,42.32,42.19,42.29,42100.0,33.4655,33.5447,33.4417,33.521,42100.0
2006-01-25 15:10:00,42.28,42.32,42.27,42.3,33900.0,33.513,33.5447,33.5051,33.5289,33900.0
2006-01-25 15:20:00,42.29,42.34,42.27,42.32,29800.0,33.521,33.5606,33.5051,33.5447,29800.0
2006-01-25 15:30:00,42.33,42.33,42.27,42.29,14400.0,33.5527,33.5527,33.5051,33.521,14400.0
2006-01-25 15:40:00,42.29,42.3,42.21,42.22,19800.0,33.521,33.5289,33.4576,33.4655,19800.0
2006-01-25 15:50:00,42.23,42.35,42.23,42.32,56100.0,33.4734,33.5685,33.4734,33.5447,56100.0
2006-01-26 09:30:00,42.61,42.75,42.61,42.73,15900.0,33.7746,33.8856,33.7746,33.8697,15900.0
2006-01-26 09:40:00,42.74,42.74,42.6,42.63,25900.0,33.8777,33.8777,33.7667,33.7905,25900.0
2006-01-26 09:50:00,42.62,42.62,42.44,42.44,31300.0,33.7825,33.7825,33.6399,33.6399,31300.0
2006-01-26 10:00:00,42.45,42.52,42.44,42.5,42600.0,33.6478,33.7033,33.6399,33.6874,42600.0
2006-01-26 10:10:00,42.5,42.55,42.46,42.47,15300.0,33.6874,33.7271,33.6557,33.6636,15300.0
2006-01-26 10:20:00,42.46,42.5,42.46,42.5,24400.0,33.6557,33.6874,33.6557,33.6874,24400.0
2006-01-26 10:30:00,42.5,42.5,42.48,42.48,155200.0,33.6874,33.6874,33.6716,33.6716,155200.0
2006-01-26 10:40:00,42.47,42.47,42.4,42.4,23400.0,33.6636,33.6636,33.6082,33.6082,23400.0
2006-01-26 10:50:00,42.4,42.5,42.28,42.29,44900.0,33.6082,33.6874,33.513,33.521,44900.0
2006-01-26 11:00:00,42.29,42.29,42.11,42.13,41600.0,33.521,33.521,33.3783,33.3941,41600.0
2006-01-26 11:10:00,42.13,42.13,42.06,42.06,13100.0,33.3941,33.3941,33.3387,33.3387,13100.0
2006-01-26 11:20:00,42.06,42.06,41.98,41.99,29100.0,33.3387,33.3387,33.2752,33.2832,29100.0
2006-01-26 11:30:00,42.0,42.0,41.91,41.93,16200.0,33.2911,33.2911,33.2198,33.2356,16200.0
2006-01-26 11:40:00,41.94,41.99,41.92,41.99,22700.0,33.2435,33.2832,33.2277,33.2832,22700.0
2006-01-26 11:50:00,41.99,41.99,41.98,41.99,7600.0,33.2832,33.2832,33.2752,33.2832,7600.0
2006-01-26 12:00:00,41.99,41.99,41.98,41.99,18300.0,33.2832,33.2832,33.2752,33.2832,18300.0
2006-01-26 12:10:00,41.98,42.03,41.96,42.02,44000.0,33.2752,33.3149,33.2594,33.307,44000.0
2006-01-26 12:20:00,42.02,42.03,41.98,41.98,14200.0,33.307,33.3149,33.2752,33.2752,14200.0
2006-01-26 12:30:00,41.98,41.98,41.96,41.96,4500.0,33.2752,33.2752,33.2594,33.2594,4500.0
2006-01-26 12:40:00,41.96,42.02,41.96,42.0,18300.0,33.2594,33.307,33.2594,33.2911,18300.0
2006-01-26 12:50:00,42.01,42.01,41.92,41.94,15800.0,33.299,33.299,33.2277,33.2435,15800.0
2006-01-26 13:00:00,41.95,41.95,41.88,41.88,16900.0,33.2515,33.2515,33.196,33.196,16900.0
2006-01-26 13:10:00,41.88,41.88,41.81,41.88,26900.0,33.196,33.196,33.1405,33.196,26900.0
2006-01-26 13:20:00,41.88,41.88,41.76,41.76,21700.0,33.196,33.196,33.1009,33.1009,21700.0
2006-01-26 13:30:00,41.76,41.78,41.72,41.77,51500.0,33.1009,33.1167,33.0692,33.1088,51500.0
2006-01-26 13:40:00,41.78,41.88,41.78,41.85,21500.0,33.1167,33.196,33.1167,33.1722,21500.0
2006-01-26 13:50:00,41.86,41.94,41.85,41.92,30800.0,33.1801,33.2435,33.1722,33.2277,30800.0
2006-01-26 14:00:00,41.91,41.91,41.87,41.88,13700.0,33.2198,33.2198,33.1881,33.196,13700.0
2006-01-26 14:10:00,41.86,41.87,41.82,41.82,8300.0,33.1801,33.1881,33.1484,33.1484,8300.0
2006-01-26 14:20:00,41.81,41.83,41.8,41.8,13100.0,33.1405,33.1564,33.1326,33.1326,13100.0
2006-01-26 14:30:00,41.81,41.83,41.77,41.82,29000.0,33.1405,33.1564,33.1088,33.1484,29000.0
2006-01-26 14:40:00,41.82,41.92,41.8,41.92,27700.0,33.1484,33.2277,33.1326,33.2277,27700.0
2006-01-26 14:50:00,41.91,41.92,41.9,41.9,16000.0,33.2198,33.2277,33.2118,33.2118,16000.0
2006-01-26 15:00:00,41.89,41.89,41.86,41.89,15900.0,33.2039,33.2039,33.1801,33.2039,15900.0
2006-01-26 15:10:00,41.9,41.92,41.87,41.87,36600.0,33.2118,33.2277,33.1881,33.1881,36600.0
2006-01-26 15:20:00,41.87,41.89,41.85,41.89,34100.0,33.1881,33.2039,33.1722,33.2039,34100.0
2006-01-26 15:30:00,41.89,41.92,41.86,41.86,36600.0,33.2039,33.2277,33.1801,33.1801,36600.0
2006-01-26 15:40:00,41.86,41.93,41.83,41.93,55600.0,33.1801,33.2356,33.1564,33.2356,55600.0
2006-01-26 15:50:00,41.93,41.97,41.89,41.96,57400.0,33.2356,33.2673,33.2039,33.2594,57400.0
2006-01-27 09:30:00,41.66,41.69,41.51,41.56,30900.0,33.0216,33.0454,32.9027,32.9423,30900.0
2006-01-27 09:40:00,41.55,41.6,41.53,41.55,22000.0,32.9344,32.974,32.9186,32.9344,22000.0
2006-01-27 09:50:00,41.56,41.63,41.56,41.61,7500.0,32.9423,32.9978,32.9423,32.982,7500.0
2006-01-27 10:00:00,41.6,41.88,41.6,41.71,28500.0,32.974,33.196,32.974,33.0612,28500.0
2006-01-27 10:10:00,41.72,41.83,41.72,41.83,10400.0,33.0692,33.1564,33.0692,33.1564,10400.0
2006-01-27 10:20:00,41.83,41.83,41.64,41.65,21500.0,33.1564,33.1564,33.0057,33.0137,21500.0
2006-01-27 10:30:00,41.65,41.68,41.64,41.64,6900.0,33.0137,33.0375,33.0057,33.0057,6900.0
2006-01-27 10:40:00,41.63,41.7,41.63,41.67,11900.0,32.9978,33.0533,32.9978,33.0295,11900.0
2006-01-27 10:50:00,41.68,41.75,41.68,41.73,9100.0,33.0375,33.0929,33.0375,33.0771,9100.0
2006-01-27 11:00:00,41.75,41.84,41.75,41.76,10300.0,33.0929,33.1643,33.0929,33.1009,10300.0
2006-01-27 11:10:00,41.74,41.82,41.74,41.8,11200.0,33.085,33.1484,33.085,33.1326,11200.0
2006-01-27 11:20:00,41.78,41.79,41.74,41.75,7500.0,33.1167,33.1246,33.085,33.0929,7500.0
2006-01-27 11:30:00,41.75,41.75,41.7,41.7,7100.0,33.0929,33.0929,33.0533,33.0533,7100.0
2006-01-27 11:40:00,41.7,41.71,41.67,41.71,4800.0,33.0533,33.0612,33.0295,33.0612,4800.0
2006-01-27 11:50:00,41.71,41.72,41.7,41.71,7400.0,33.0612,33.0692,33.0533,33.0612,7400.0
2006-01-27 12:00:00,41.71,41.73,41.7,41.73,16400.0,33.0612,33.0771,33.0533,33.0771,16400.0
2006-01-27 12:10:00,41.73,41.73,41.69,41.69,25700.0,33.0771,33.0771,33.0454,33.0454,25700.0
2006-01-27 12:20:00,41.69,41.69,41.64,41.65,34200.0,33.0454,33.0454,33.0057,33.0137,34200.0
2006-01-27 12:30:00,41.65,41.7,41.65,41.7,52300.0,33.0137,33.0533,33.0137,33.0533,52300.0
2006-01-27 12:40:00,41.71,41.71,41.69,41.69,9600.0,33.0612,33.0612,33.0454,33.0454,9600.0
2006-01-27 12:50:00,41.68,41.68,41.64,41.68,33700.0,33.0375,33.0375,33.0057,33.0375,33700.0
2006-01-27 13:00:00,41.68,41.68,41.62,41.63,17900.0,33.0375,33.0375,32.9899,32.9978,17900.0
2006-01-27 13:10:00,41.63,41.64,41.62,41.62,18300.0,32.9978,33.0057,32.9899,32.9899,18300.0
2006-01-27 13:20:00,41.61,41.61,41.57,41.58,36300.0,32.982,32.982,32.9503,32.9582,36300.0
2006-01-27 13:30:00,41.56,41.57,41.38,41.38,31400.0,32.9423,32.9503,32.7997,32.7997,31400.0
2006-01-27 13:40:00,41.36,41.36,41.3,41.3,63700.0,32.7838,32.7838,32.7362,32.7362,63700.0
2006-01-27 13:50:00,41.31,41.42,41.3,41.41,42100.0,32.7442,32.8314,32.7362,32.8234,42100.0
2006-01-27 14:00:00,41.4,41.55,41.4,41.55,47400.0,32.8155,32.9344,32.8155,32.9344,47400.0
2006-01-27 14:10:00,41.55,41.55,41.5,41.51,54500.0,32.9344,32.9344,32.8948,32.9027,54500.0
2006-01-27 14:20:00,41.5,41.51,41.49,41.49,50500.0,32.8948,32.9027,32.8869,32.8869,50500.0
2006-01-27 14:30:00,41.48,41.49,41.47,41.48,31800.0,32.8789,32.8869,32.871,32.8789,31800.0
2006-01-27 14:40:00,41.48,41.48,41.47,41.48,19100.0,32.8789,32.8789,32.871,32.8789,19100.0
2006-01-27 14:50:00,41.47,41.51,41.47,41.51,21400.0,32.871,32.9027,32.871,32.9027,21400.0
2006-01-27 15:00:00,41.49,41.5,41.49,41.5,24800.0,32.8869,32.8948,32.8869,32.8948,24800.0
2006-01-27 15:10:00,41.5,41.5,41.48,41.49,18300.0,32.8948,32.8948,32.8789,32.8869,18300.0
2006-01-27 15:20:00,41.49,41.49,41.46,41.46,15200.0,32.8869,32.8869,32.8631,32.8631,15200.0
2006-01-27 15:30:00,41.46,41.47,41.39,41.39,33200.0,32.8631,32.871,32.8076,32.8076,33200.0
2006-01-27 15:40:00,41.38,41.38,41.27,41.29,62400.0,32.7997,32.7997,32.7125,32.7283,62400.0
2006-01-27 15:50:00,41.3,41.3,41.27,41.3,122200.0,32.7362,32.7362,32.7125,32.7362,122200.0
2006-01-30 09:30:00,41.3,41.3,41.21,41.22,42900.0,32.7362,32.7362,32.6649,32.6728,42900.0
2006-01-30 09:40:00,41.22,41.24,41.15,41.23,20900.0,32.6728,32.6887,32.6174,32.6808,20900.0
2006-01-30 09:50:00,41.17,41.22,41.15,41.2,47700.0,32.6332,32.6728,32.6174,32.657,47700.0
2006-01-30 10:00:00,41.2,41.28,41.2,41.25,51400.0,32.657,32.7204,32.657,32.6966,51400.0
2006-01-30 10:10:00,41.22,41.28,41.22,41.26,67300.0,32.6728,32.7204,32.6728,32.7045,67300.0
2006-01-30 10:20:00,41.26,41.33,41.25,41.3,27400.0,32.7045,32.76,32.6966,32.7362,27400.0
2006-01-30 10:30:00,41.29,41.3,41.24,41.26,48100.0,32.7283,32.7362,32.6887,32.7045,48100.0
2006-01-30 10:40:00,41.3,41.41,41.26,41.38,91400.0,32.7362,32.8234,32.7045,32.7997,91400.0
2006-01-30 10:50:00,41.39,41.4,41.35,41.35,22100.0,32.8076,32.8155,32.7759,32.7759,22100.0
2006-01-30 11:00:00,41.36,41.39,41.35,41.36,54900.0,32.7838,32.8076,32.7759,32.7838,54900.0
2006-01-30 11:10:00,41.37,41.4,41.37,41.38,29300.0,32.7917,32.8155,32.7917,32.7997,29300.0
2006-01-30 11:20:00,41.37,41.39,41.35,41.35,18200.0,32.7917,32.8076,32.7759,32.7759,18200.0
2006-01-30 11:30:00,41.36,41.4,41.35,41.4,46100.0,32.7838,32.8155,32.7759,32.8155,46100.0
2006-01-30 11:40:00,41.4,41.5,41.39,41.4,51800.0,32.8155,32.8948,32.8076,32.8155,51800.0
2006-01-30 11:50:00,41.4,41.44,41.37,41.43,60600.0,32.8155,32.8472,32.7917,32.8393,60600.0
2006-01-30 12:00:00,41.38,41.4,41.35,41.36,74200.0,32.7997,32.8155,32.7759,32.7838,74200.0
2006-01-30 12:10:00,41.37,41.39,41.34,41.37,11100.0,32.7917,32.8076,32.768,32.7917,11100.0
2006-01-30 12:20:00,41.36,41.38,41.34,41.36,14600.0,32.7838,32.7997,32.768,32.7838,14600.0
2006-01-30 12:30:00,41.35,41.36,41.29,41.33,16300.0,32.7759,32.7838,32.7283,32.76,16300.0
2006-01-30 12:40:00,41.3,41.31,41.28,41.28,25000.0,32.7362,32.7442,32.7204,32.7204,25000.0
2006-01-30 12:50:00,41.28,41.3,41.26,41.3,24600.0,32.7204,32.7362,32.7045,32.7362,24600.0
2006-01-30 13:00:00,41.29,41.31,41.28,41.29,17800.0,32.7283,32.7442,32.7204,32.7283,17800.0
2006-01-30 13:10:00,41.29,41.31,41.28,41.28,88800.0,32.7283,32.7442,32.7204,32.7204,88800.0
2006-01-30 13:20:00,41.27,41.32,41.25,41.32,135200.0,32.7125,32.7521,32.6966,32.7521,135200.0
2006-01-30 13:30:00,41.32,41.36,41.28,41.35,32700.0,32.7521,32.7838,32.7204,32.7759,32700.0
2006-01-30 13:40:00,41.35,41.36,41.27,41.29,18500.0,32.7759,32.7838,32.7125,32.7283,18500.0
2006-01-30 13:50:00,41.29,41.32,41.2,41.21,77100.0,32.7283,32.7521,32.657,32.6649,77100.0
2006-01-30 14:00:00,41.22,41.35,41.21,41.35,14900.0,32.6728,32.7759,32.6649,32.7759,14900.0
2006-01-30 14:10:00,41.34,41.35,41.29,41.29,25100.0,32.768,32.7759,32.7283,32.7283,25100.0
2006-01-30 14:20:00,41.3,41.3,41.28,41.29,23800.0,32.7362,32.7362,32.7204,32.7283,23800.0
2006-01-30 14:30:00,41.29,41.3,41.26,41.29,72200.0,32.7283,32.7362,32.7045,32.7283,72200.0
2006-01-30 14:40:00,41.29,41.3,41.28,41.29,16500.0,32.7283,32.7362,32.7204,32.7283,16500.0
2006-01-30 14:50:00,41.29,41.3,41.24,41.27,74100.0,32.7283,32.7362,32.6887,32.7125,74100.0
2006-01-30 15:00:00,41.26,41.28,41.24,41.26,24100.0,32.7045,32.7204,32.6887,32.7045,24100.0
2006-01-30 15:10:00,41.27,41.28,41.22,41.23,48700.0,32.7125,32.7204,32.6728,32.6808,48700.0
2006-01-30 15:20:00,41.24,41.3,41.23,41.29,35700.0,32.6887,32.7362,32.6808,32.7283,35700.0
2006-01-30 15:30:00,41.29,41.41,41.29,41.39,75000.0,32.7283,32.8234,32.7283,32.8076,75000.0
2006-01-30 15:40:00,41.38,41.38,41.25,41.26,61100.0,32.7997,32.7997,32.6966,32.7045,61100.0
2006-01-30 15:50:00,41.26,41.28,41.25,41.25,53300.0,32.7045,32.7204,32.6966,32.6966,53300.0
2006-01-31 09:30:00,41.43,41.49,41.34,41.34,28100.0,32.8393,32.8869,32.768,32.768,28100.0
2006-01-31 09:40:00,41.34,41.37,41.33,41.35,44300.0,32.768,32.7917,32.76,32.7759,44300.0
2006-01-31 09:50:00,41.35,41.36,41.29,41.29,23400.0,32.7759,32.7838,32.7283,32.7283,23400.0
2006-01-31 10:00:00,41.29,41.33,41.23,41.3,76200.0,32.7283,32.76,32.6808,32.7362,76200.0
2006-01-31 10:10:00,41.3,41.34,41.29,41.3,21400.0,32.7362,32.768,32.7283,32.7362,21400.0
2006-01-31 10:20:00,41.3,41.3,41.2,41.21,16800.0,32.7362,32.7362,32.657,32.6649,16800.0
2006-01-31 10:30:00,41.2,41.24,41.2,41.2,14200.0,32.657,32.6887,32.657,32.657,14200.0
2006-01-31 10:40:00,41.2,41.2,41.13,41.15,12200.0,32.657,32.657,32.6015,32.6174,12200.0
2006-01-31 10:50:00,41.15,41.19,41.14,41.15,12900.0,32.6174,32.6491,32.6094,32.6174,12900.0
2006-01-31 11:00:00,41.15,41.17,41.09,41.09,25700.0,32.6174,32.6332,32.5698,32.5698,25700.0
2006-01-31 11:10:00,41.08,41.09,41.02,41.06,22800.0,32.5619,32.5698,32.5143,32.546,22800.0
2006-01-31 11:20:00,41.06,41.08,41.02,41.04,15500.0,32.546,32.5619,32.5143,32.5302,15500.0
2006-01-31 11:30:00,41.05,41.05,40.97,40.97,28700.0,32.5381,32.5381,32.4747,32.4747,28700.0
2006-01-31 11:40:00,40.97,41.03,40.95,40.99,20900.0,32.4747,32.5222,32.4588,32.4905,20900.0
2006-01-31 11:50:00,41.0,41.01,40.97,40.99,38700.0,32.4985,32.5064,32.4747,32.4905,38700.0
2006-01-31 12:00:00,40.98,41.0,40.96,41.0,25400.0,32.4826,32.4985,32.4667,32.4985,25400.0
2006-01-31 12:10:00,41.0,41.0,40.95,40.98,17500.0,32.4985,32.4985,32.4588,32.4826,17500.0
2006-01-31 12:20:00,41.01,41.02,40.96,40.96,15800.0,32.5064,32.5143,32.4667,32.4667,15800.0
2006-01-31 12:30:00,40.97,41.05,40.96,40.98,22000.0,32.4747,32.5381,32.4667,32.4826,22000.0
2006-01-31 12:40:00,40.99,41.0,40.98,41.0,46900.0,32.4905,32.4985,32.4826,32.4985,46900.0
2006-01-31 12:50:00,41.0,41.01,40.96,40.96,51200.0,32.4985,32.5064,32.4667,32.4667,51200.0
2006-01-31 13:00:00,40.96,40.99,40.95,40.98,11200.0,32.4667,32.4905,32.4588,32.4826,11200.0
2006-01-31 13:10:00,40.98,40.98,40.95,40.95,7200.0,32.4826,32.4826,32.4588,32.4588,7200.0
2006-01-31 13:20:00,40.95,40.96,40.91,40.91,25600.0,32.4588,32.4667,32.4271,32.4271,25600.0
2006-01-31 13:30:00,40.91,40.95,40.91,40.95,11700.0,32.4271,32.4588,32.4271,32.4588,11700.0
2006-01-31 13:40:00,40.93,40.96,40.92,40.93,48500.0,32.443,32.4667,32.435,32.443,48500.0
2006-01-31 13:50:00,40.93,41.04,40.92,41.0,43100.0,32.443,32.5302,32.435,32.4985,43100.0
2006-01-31 14:00:00,41.01,41.03,40.99,41.01,64300.0,32.5064,32.5222,32.4905,32.5064,64300.0
2006-01-31 14:10:00,41.01,41.17,41.0,41.03,46900.0,32.5064,32.6332,32.4985,32.5222,46900.0
2006-01-31 14:20:00,41.01,41.03,40.93,40.99,32000.0,32.5064,32.5222,32.443,32.4905,32000.0
2006-01-31 14:30:00,40.99,41.02,40.98,40.99,30400.0,32.4905,32.5143,32.4826,32.4905,30400.0
2006-01-31 14:40:00,40.98,41.01,40.98,40.99,17900.0,32.4826,32.5064,32.4826,32.4905,17900.0
2006-01-31 14:50:00,41.0,41.09,40.98,41.09,38500.0,32.4985,32.5698,32.4826,32.5698,38500.0
2006-01-31 15:00:00,41.09,41.09,41.0,41.02,54800.0,32.5698,32.5698,32.4985,32.5143,54800.0
2006-01-31 15:10:00,41.02,41.03,40.97,40.99,30700.0,32.5143,32.5222,32.4747,32.4905,30700.0
2006-01-31 15:20:00,40.99,40.99,40.93,40.98,28900.0,32.4905,32.4905,32.443,32.4826,28900.0
2006-01-31 15:30:00,40.99,41.0,40.95,40.99,27200.0,32.4905,32.4985,32.4588,32.4905,27200.0
2006-01-31 15:40:00,40.99,41.0,40.92,40.95,37700.0,32.4905,32.4985,32.435,32.4588,37700.0
2006-01-31 15:50:00,40.95,41.0,40.92,40.93,100700.0,32.4588,32.4985,32.435,32.443,100700.0
2006-02-01 09:30:00,40.88,41.06,40.87,41.05,51100.0,32.4033,32.546,32.3954,32.5381,51100.0
2006-02-01 09:40:00,41.03,41.06,41.01,41.05,10200.0,32.5222,32.546,32.5064,32.5381,10200.0
2006-02-01 09:50:00,41.04,41.06,41.02,41.06,7500.0,32.5302,32.546,32.5143,32.546,7500.0
2006-02-01 10:00:00,41.07,41.17,41.05,41.06,29000.0,32.5539,32.6332,32.5381,32.546,29000.0
2006-02-01 10:10:00,41.07,41.15,41.06,41.1,52200.0,32.5539,32.6174,32.546,32.5777,52200.0
2006-02-01 10:20:00,41.11,41.12,41.02,41.07,48300.0,32.5856,32.5936,32.5143,32.5539,48300.0
2006-02-01 10:30:00,41.06,41.16,41.04,41.16,43200.0,32.546,32.6253,32.5302,32.6253,43200.0
2006-02-01 10:40:00,41.18,41.21,41.06,41.07,38900.0,32.6411,32.6649,32.546,32.5539,38900.0
2006-02-01 10:50:00,41.07,41.07,40.91,40.91,25500.0,32.5539,32.5539,32.4271,32.4271,25500.0
2006-02-01 11:00:00,40.91,40.97,40.8,40.88,158900.0,32.4271,32.4747,32.3399,32.4033,158900.0
2006-02-01 11:10:00,40.87,40.94,40.87,40.88,30800.0,32.3954,32.4509,32.3954,32.4033,30800.0
2006-02-01 11:20:00,40.87,40.88,40.8,40.8,51200.0,32.3954,32.4033,32.3399,32.3399,51200.0
2006-02-01 11:30:00,40.8,40.81,40.64,40.67,51700.0,32.3399,32.3479,32.2131,32.2369,51700.0
2006-02-01 11:40:00,40.66,40.66,40.59,40.63,49400.0,32.229,32.229,32.1735,32.2052,49400.0
2006-02-01 11:50:00,40.63,40.74,40.63,40.69,56100.0,32.2052,32.2924,32.2052,32.2527,56100.0
2006-02-01 12:00:00,40.68,40.78,40.66,40.66,36400.0,32.2448,32.3241,32.229,32.229,36400.0
2006-02-01 12:10:00,40.66,40.71,40.65,40.71,33300.0,32.229,32.2686,32.221,32.2686,33300.0
2006-02-01 12:20:00,40.71,40.75,40.7,40.72,34000.0,32.2686,32.3003,32.2607,32.2765,34000.0
2006-02-01 12:30:00,40.72,40.73,40.7,40.71,31500.0,32.2765,32.2844,32.2607,32.2686,31500.0
2006-02-01 12:40:00,40.71,40.74,40.7,40.74,26700.0,32.2686,32.2924,32.2607,32.2924,26700.0
2006-02-01 12:50:00,40.74,40.8,40.74,40.8,22200.0,32.2924,32.3399,32.2924,32.3399,22200.0
2006-02-01 13:00:00,40.8,40.84,40.78,40.82,22700.0,32.3399,32.3716,32.3241,32.3558,22700.0
2006-02-01 13:10:00,40.82,40.84,40.81,40.83,11500.0,32.3558,32.3716,32.3479,32.3637,11500.0
2006-02-01 13:20:00,40.82,40.92,40.82,40.92,23900.0,32.3558,32.435,32.3558,32.435,23900.0
2006-02-01 13:30:00,40.93,40.95,40.93,40.93,16300.0,32.443,32.4588,32.443,32.443,16300.0
2006-02-01 13:40:00,40.94,41.06,40.93,40.98,42300.0,32.4509,32.546,32.443,32.4826,42300.0
2006-02-01 13:50:00,40.95,40.98,40.92,40.98,85200.0,32.4588,32.4826,32.435,32.4826,85200.0
2006-02-01 14:00:00,40.98,41.04,40.94,41.0,135900.0,32.4826,32.5302,32.4509,32.4985,135900.0
2006-02-01 14:10:00,41.0,41.13,41.0,41.12,52700.0,32.4985,32.6015,32.4985,32.5936,52700.0
2006-02-01 14:20:00,41.1,41.1,41.02,41.07,29500.0,32.5777,32.5777,32.5143,32.5539,29500.0
2006-02-01 14:30:00,41.08,41.11,41.05,41.06,38400.0,32.5619,32.5856,32.5381,32.546,38400.0
2006-02-01 14:40:00,41.05,41.12,41.05,41.12,68600.0,32.5381,32.5936,32.5381,32.5936,68600.0
2006-02-01 14:50:00,41.12,41.26,41.05,41.21,66300.0,32.5936,32.7045,32.5381,32.6649,66300.0
2006-02-01 15:00:00,41.21,41.31,41.21,41.31,128000.0,32.6649,32.7442,32.6649,32.7442,128000.0
2006-02-01 15:10:00,41.31,41.59,41.31,41.59,80800.0,32.7442,32.9661,32.7442,32.9661,80800.0
2006-02-01 15:20:00,41.59,41.66,41.53,41.53,89300.0,32.9661,33.0216,32.9186,32.9186,89300.0
2006-02-01 15:30:00,41.53,41.54,41.39,41.52,72200.0,32.9186,32.9265,32.8076,32.9106,72200.0
2006-02-01 15:40:00,41.55,41.79,41.49,41.79,96700.0,32.9344,33.1246,32.8869,33.1246,96700.0
2006-02-01 15:50:00,41.79,41.83,41.64,41.64,81600.0,33.1246,33.1564,33.0057,33.0057,81600.0
2006-02-02 09:30:00,43.4,43.45,43.02,43.06,255200.0,34.4008,34.4404,34.0996,34.1313,255200.0
2006-02-02 09:40:00,43.07,43.4,43.01,43.33,504100.0,34.1392,34.4008,34.0917,34.3453,504100.0
2006-02-02 09:50:00,43.36,43.72,43.2,43.63,405800.0,34.3691,34.6545,34.2423,34.5831,405800.0
2006-02-02 10:00:00,43.61,43.67,43.45,43.53,142600.0,34.5673,34.6148,34.4404,34.5038,142600.0
2006-02-02 10:10:00,43.55,43.56,43.15,43.53,159100.0,34.5197,34.5276,34.2026,34.5038,159100.0
2006-02-02 10:20:00,43.53,43.53,43.32,43.33,73700.0,34.5038,34.5038,34.3374,34.3453,73700.0
2006-02-02 10:30:00,43.33,43.6,43.33,43.53,181200.0,34.3453,34.5593,34.3453,34.5038,181200.0
2006-02-02 10:40:00,43.52,43.54,43.42,43.42,51900.0,34.4959,34.5118,34.4167,34.4167,51900.0
2006-02-02 10:50:00,43.42,43.43,43.24,43.25,163900.0,34.4167,34.4246,34.274,34.2819,163900.0
2006-02-02 11:00:00,43.24,43.5,43.24,43.46,206100.0,34.274,34.4801,34.274,34.4484,206100.0
2006-02-02 11:10:00,43.45,43.47,43.39,43.39,241000.0,34.4404,34.4563,34.3929,34.3929,241000.0
2006-02-02 11:20:00,43.38,43.68,43.38,43.52,123500.0,34.385,34.6227,34.385,34.4959,123500.0
2006-02-02 11:30:00,43.53,43.71,43.5,43.57,85700.0,34.5038,34.6465,34.4801,34.5356,85700.0
2006-02-02 11:40:00,43.57,43.75,43.57,43.67,86600.0,34.5356,34.6782,34.5356,34.6148,86600.0
2006-02-02 11:50:00,43.67,43.8,43.67,43.69,60800.0,34.6148,34.7179,34.6148,34.6307,60800.0
2006-02-02 12:00:00,43.64,43.72,43.52,43.67,48900.0,34.591,34.6545,34.4959,34.6148,48900.0
2006-02-02 12:10:00,43.65,43.73,43.64,43.73,54500.0,34.599,34.6624,34.591,34.6624,54500.0
2006-02-02 12:20:00,43.73,43.73,43.62,43.69,18100.0,34.6624,34.6624,34.5752,34.6307,18100.0
2006-02-02 12:30:00,43.7,43.82,43.68,43.79,35200.0,34.6386,34.7337,34.6227,34.7099,35200.0
2006-02-02 12:40:00,43.79,43.79,43.68,43.71,78600.0,34.7099,34.7099,34.6227,34.6465,78600.0
2006-02-02 12:50:00,43.71,43.75,43.69,43.73,38800.0,34.6465,34.6782,34.6307,34.6624,38800.0
2006-02-02 13:00:00,43.73,43.82,43.73,43.8,42000.0,34.6624,34.7337,34.6624,34.7179,42000.0
2006-02-02 13:10:00,43.79,43.93,43.78,43.78,47200.0,34.7099,34.8209,34.702,34.702,47200.0
2006-02-02 13:20:00,43.79,43.87,43.77,43.8,24200.0,34.7099,34.7733,34.6941,34.7179,24200.0
2006-02-02 13:30:00,43.8,43.88,43.8,43.83,60600.0,34.7179,34.7813,34.7179,34.7416,60600.0
2006-02-02 13:40:00,43.83,43.83,43.26,43.26,95500.0,34.7416,34.7416,34.2898,34.2898,95500.0
2006-02-02 13:50:00,43.28,43.46,43.13,43.42,92200.0,34.3057,34.4484,34.1868,34.4167,92200.0
2006-02-02 14:00:00,43.41,43.5,43.32,43.37,43700.0,34.4087,34.4801,34.3374,34.377,43700.0
2006-02-02 14:10:00,43.38,43.7,43.38,43.59,127400.0,34.385,34.6386,34.385,34.5514,127400.0
2006-02-02 14:20:00,43.59,43.75,43.59,43.63,100900.0,34.5514,34.6782,34.5514,34.5831,100900.0
2006-02-02 14:30:00,43.64,43.8,43.64,43.76,67600.0,34.591,34.7179,34.591,34.6862,67600.0
2006-02-02 14:40:00,43.76,44.18,43.75,43.85,109300.0,34.6862,35.0191,34.6782,34.7575,109300.0
2006-02-02 14:50:00,43.85,43.91,43.85,43.88,109800.0,34.7575,34.8051,34.7575,34.7813,109800.0
2006-02-02 15:00:00,43.88,43.88,43.79,43.88,77500.0,34.7813,34.7813,34.7099,34.7813,77500.0
2006-02-02 15:10:00,43.88,43.93,43.85,43.88,95100.0,34.7813,34.8209,34.7575,34.7813,95100.0
2006-02-02 15:20:00,43.88,44.07,43.86,44.07,95800.0,34.7813,34.9319,34.7654,34.9319,95800.0
2006-02-02 15:30:00,44.05,44.13,43.98,44.08,193200.0,34.916,34.9794,34.8605,34.9398,193200.0
2006-02-02 15:40:00,44.07,44.14,44.02,44.12,115300.0,34.9319,34.9874,34.8922,34.9715,115300.0
2006-02-02 15:50:00,44.12,44.22,43.98,43.98,164200.0,34.9715,35.0508,34.8605,34.8605,164200.0
2006-02-03 09:30:00,43.77,43.94,43.76,43.93,66500.0,34.6941,34.8288,34.6862,34.8209,66500.0
2006-02-03 09:40:00,43.92,43.98,43.83,43.94,100900.0,34.813,34.8605,34.7416,34.8288,100900.0
2006-02-03 09:50:00,43.93,44.14,43.92,44.07,88700.0,34.8209,34.9874,34.813,34.9319,88700.0
2006-02-03 10:00:00,44.07,44.08,43.88,43.88,52900.0,34.9319,34.9398,34.7813,34.7813,52900.0
2006-02-03 10:10:00,43.84,43.9,43.76,43.9,68800.0,34.7496,34.7971,34.6862,34.7971,68800.0
2006-02-03 10:20:00,43.86,43.98,43.82,43.87,24300.0,34.7654,34.8605,34.7337,34.7733,24300.0
2006-02-03 10:30:00,43.87,43.87,43.74,43.76,25200.0,34.7733,34.7733,34.6703,34.6862,25200.0
2006-02-03 10:40:00,43.74,43.85,43.73,43.81,19200.0,34.6703,34.7575,34.6624,34.7258,19200.0
2006-02-03 10:50:00,43.81,43.99,43.81,43.92,8900.0,34.7258,34.8685,34.7258,34.813,8900.0
2006-02-03 11:00:00,43.9,43.98,43.9,43.93,15800.0,34.7971,34.8605,34.7971,34.8209,15800.0
2006-02-03 11:10:00,43.93,43.94,43.89,43.93,8400.0,34.8209,34.8288,34.7892,34.8209,8400.0
2006-02-03 11:20:00,43.93,43.94,43.86,43.92,14600.0,34.8209,34.8288,34.7654,34.813,14600.0
2006-02-03 11:30:00,43.93,43.98,43.91,43.95,17200.0,34.8209,34.8605,34.8051,34.8368,17200.0
2006-02-03 11:40:00,43.98,43.98,43.91,43.92,16500.0,34.8605,34.8605,34.8051,34.813,16500.0
2006-02-03 11:50:00,43.92,44.02,43.91,44.01,12700.0,34.813,34.8922,34.8051,34.8843,12700.0
2006-02-03 12:00:00,44.02,44.06,43.96,43.98,22000.0,34.8922,34.9239,34.8447,34.8605,22000.0
2006-02-03 12:10:00,43.98,43.98,43.92,43.93,12100.0,34.8605,34.8605,34.813,34.8209,12100.0
2006-02-03 12:20:00,43.93,44.0,43.93,43.95,10300.0,34.8209,34.8764,34.8209,34.8368,10300.0
2006-02-03 12:30:00,43.96,43.99,43.95,43.95,11600.0,34.8447,34.8685,34.8368,34.8368,11600.0
2006-02-03 12:40:00,43.96,44.07,43.94,44.07,14800.0,34.8447,34.9319,34.8288,34.9319,14800.0
2006-02-03 12:50:00,44.05,44.07,43.99,44.07,13700.0,34.916,34.9319,34.8685,34.9319,13700.0
2006-02-03 13:00:00,44.07,44.09,44.06,44.09,11700.0,34.9319,34.9477,34.9239,34.9477,11700.0
2006-02-03 13:10:00,44.1,44.15,44.09,44.13,25100.0,34.9557,34.9953,34.9477,34.9794,25100.0
2006-02-03 13:20:00,44.15,44.22,44.15,44.15,9700.0,34.9953,35.0508,34.9953,34.9953,9700.0
2006-02-03 13:30:00,44.16,44.16,44.11,44.14,8000.0,35.0032,35.0032,34.9636,34.9874,8000.0
2006-02-03 13:40:00,44.14,44.15,44.11,44.12,9400.0,34.9874,34.9953,34.9636,34.9715,9400.0
2006-02-03 13:50:00,44.11,44.19,44.09,44.18,21900.0,34.9636,35.027,34.9477,35.0191,21900.0
2006-02-03 14:00:00,44.16,44.19,44.11,44.17,15900.0,35.0032,35.027,34.9636,35.0111,15900.0
2006-02-03 14:10:00,44.17,44.18,44.05,44.11,19400.0,35.0111,35.0191,34.916,34.9636,19400.0
2006-02-03 14:20:00,44.11,44.15,44.02,44.08,23500.0,34.9636,34.9953,34.8922,34.9398,23500.0
2006-02-03 14:30:00,44.08,44.16,44.05,44.16,14900.0,34.9398,35.0032,34.916,35.0032,14900.0
2006-02-03 14:40:00,44.17,44.2,44.08,44.18,19400.0,35.0111,35.0349,34.9398,35.0191,19400.0
2006-02-03 14:50:00,44.18,44.24,44.18,44.22,20100.0,35.0191,35.0666,35.0191,35.0508,20100.0
2006-02-03 15:00:00,44.21,44.38,44.21,44.35,30400.0,35.0428,35.1776,35.0428,35.1538,30400.0
2006-02-03 15:10:00,44.33,44.36,44.25,44.34,52200.0,35.138,35.1617,35.0746,35.1459,52200.0
2006-02-03 15:20:00,44.34,44.34,44.19,44.27,32100.0,35.1459,35.1459,35.027,35.0904,32100.0
2006-02-03 15:30:00,44.25,44.25,44.15,44.21,59800.0,35.0746,35.0746,34.9953,35.0428,59800.0
2006-02-03 15:40:00,44.21,44.39,44.2,44.39,80600.0,35.0428,35.1855,35.0349,35.1855,80600.0
2006-02-03 15:50:00,44.4,44.41,44.29,44.3,53200.0,35.1934,35.2014,35.1063,35.1142,53200.0
2006-02-06 09:30:00,44.19,44.33,44.12,44.33,75100.0,35.027,35.138,34.9715,35.138,75100.0
2006-02-06 09:40:00,44.33,44.47,44.33,44.41,33800.0,35.138,35.2489,35.138,35.2014,33800.0
2006-02-06 09:50:00,44.42,44.47,44.41,44.44,47000.0,35.2093,35.2489,35.2014,35.2252,47000.0
2006-02-06 10:00:00,44.44,44.48,44.42,44.45,48200.0,35.2252,35.2569,35.2093,35.2331,48200.0
2006-02-06 10:10:00,44.44,44.45,44.37,44.38,45200.0,35.2252,35.2331,35.1697,35.1776,45200.0
2006-02-06 10:20:00,44.38,44.46,44.37,44.46,22900.0,35.1776,35.241,35.1697,35.241,22900.0
2006-02-06 10:30:00,44.46,44.7,44.46,44.54,69400.0,35.241,35.4312,35.241,35.3044,69400.0
2006-02-06 10:40:00,44.54,44.55,44.45,44.5,24700.0,35.3044,35.3123,35.2331,35.2727,24700.0
2006-02-06 10:50:00,44.5,44.58,44.5,44.55,19900.0,35.2727,35.3361,35.2727,35.3123,19900.0
2006-02-06 11:00:00,44.55,44.61,44.54,44.56,35600.0,35.3123,35.3599,35.3044,35.3203,35600.0
2006-02-06 11:10:00,44.54,44.57,44.5,44.5,16800.0,35.3044,35.3282,35.2727,35.2727,16800.0
2006-02-06 11:20:00,44.5,44.53,44.46,44.52,22300.0,35.2727,35.2965,35.241,35.2886,22300.0
2006-02-06 11:30:00,44.51,44.54,44.48,44.49,14800.0,35.2806,35.3044,35.2569,35.2648,14800.0
2006-02-06 11:40:00,44.47,44.5,44.44,44.48,21500.0,35.2489,35.2727,35.2252,35.2569,21500.0
2006-02-06 11:50:00,44.47,44.47,44.4,44.46,53900.0,35.2489,35.2489,35.1934,35.241,53900.0
2006-02-06 12:00:00,44.47,44.51,44.44,44.44,9400.0,35.2489,35.2806,35.2252,35.2252,9400.0
2006-02-06 12:10:00,44.44,44.47,44.43,44.43,24100.0,35.2252,35.2489,35.2172,35.2172,24100.0
2006-02-06 12:20:00,44.42,44.43,44.37,44.4,13700.0,35.2093,35.2172,35.1697,35.1934,13700.0
2006-02-06 12:30:00,44.37,44.39,44.37,44.38,25100.0,35.1697,35.1855,35.1697,35.1776,25100.0
2006-02-06 12:40:00,44.38,44.48,44.37,44.48,30100.0,35.1776,35.2569,35.1697,35.2569,30100.0
2006-02-06 12:50:00,44.48,44.56,44.48,44.54,54400.0,35.2569,35.3203,35.2569,35.3044,54400.0
2006-02-06 13:00:00,44.54,44.56,44.5,44.51,29900.0,35.3044,35.3203,35.2727,35.2806,29900.0
2006-02-06 13:10:00,44.51,44.55,44.51,44.54,33300.0,35.2806,35.3123,35.2806,35.3044,33300.0
2006-02-06 13:20:00,44.53,44.55,44.52,44.52,13400.0,35.2965,35.3123,35.2886,35.2886,13400.0
2006-02-06 13:30:00,44.53,44.54,44.51,44.54,29100.0,35.2965,35.3044,35.2806,35.3044,29100.0
2006-02-06 13:40:00,44.53,44.57,44.53,44.57,11000.0,35.2965,35.3282,35.2965,35.3282,11000.0
2006-02-06 13:50:00,44.56,44.62,44.56,44.61,76000.0,35.3203,35.3678,35.3203,35.3599,76000.0
2006-02-06 14:00:00,44.6,44.61,44.57,44.57,27800.0,35.352,35.3599,35.3282,35.3282,27800.0
2006-02-06 14:10:00,44.57,44.57,44.53,44.53,15600.0,35.3282,35.3282,35.2965,35.2965,15600.0
2006-02-06 14:20:00,44.53,44.57,44.53,44.56,35100.0,35.2965,35.3282,35.2965,35.3203,35100.0
2006-02-06 14:30:00,44.55,44.58,44.55,44.55,17300.0,35.3123,35.3361,35.3123,35.3123,17300.0
2006-02-06 14:40:00,44.54,44.54,44.53,44.53,4500.0,35.3044,35.3044,35.2965,35.2965,4500.0
2006-02-06 14:50:00,44.54,44.54,44.49,44.49,13000.0,35.3044,35.3044,35.2648,35.2648,13000.0
2006-02-06 15:00:00,44.47,44.5,44.44,44.47,51800.0,35.2489,35.2727,35.2252,35.2489,51800.0
2006-02-06 15:10:00,44.46,44.48,44.42,44.43,34500.0,35.241,35.2569,35.2093,35.2172,34500.0
2006-02-06 15:20:00,44.43,44.44,44.36,44.36,55900.0,35.2172,35.2252,35.1617,35.1617,55900.0
2006-02-06 15:30:00,44.36,44.41,44.34,44.39,34000.0,35.1617,35.2014,35.1459,35.1855,34000.0
2006-02-06 15:40:00,44.39,44.45,44.37,44.44,39500.0,35.1855,35.2331,35.1697,35.2252,39500.0
2006-02-06 15:50:00,44.42,44.43,44.36,44.38,38300.0,35.2093,35.2172,35.1617,35.1776,38300.0
2006-02-07 09:30:00,44.2,44.21,44.03,44.19,28400.0,35.0349,35.0428,34.9002,35.027,28400.0
2006-02-07 09:40:00,44.19,44.3,44.16,44.28,11200.0,35.027,35.1142,35.0032,35.0983,11200.0
2006-02-07 09:50:00,44.28,44.35,44.28,44.32,5700.0,35.0983,35.1538,35.0983,35.13,5700.0
2006-02-07 10:00:00,44.32,44.33,44.25,44.25,13300.0,35.13,35.138,35.0746,35.0746,13300.0
2006-02-07 10:10:00,44.22,44.29,44.21,44.29,30200.0,35.0508,35.1063,35.0428,35.1063,30200.0
2006-02-07 10:20:00,44.29,44.31,44.22,44.25,20600.0,35.1063,35.1221,35.0508,35.0746,20600.0
2006-02-07 10:30:00,44.24,44.24,44.2,44.21,6300.0,35.0666,35.0666,35.0349,35.0428,6300.0
2006-02-07 10:40:00,44.2,44.21,44.05,44.05,39100.0,35.0349,35.0428,34.916,34.916,39100.0
2006-02-07 10:50:00,44.03,44.03,43.84,43.85,51400.0,34.9002,34.9002,34.7496,34.7575,51400.0
2006-02-07 11:00:00,43.85,43.85,43.75,43.77,61600.0,34.7575,34.7575,34.6782,34.6941,61600.0
2006-02-07 11:10:00,43.77,43.77,43.6,43.64,15900.0,34.6941,34.6941,34.5593,34.591,15900.0
2006-02-07 11:20:00,43.64,43.65,43.53,43.53,65600.0,34.591,34.599,34.5038,34.5038,65600.0
2006-02-07 11:30:00,43.53,43.56,43.46,43.46,45600.0,34.5038,34.5276,34.4484,34.4484,45600.0
2006-02-07 11:40:00,43.5,43.54,43.46,43.49,28000.0,34.4801,34.5118,34.4484,34.4721,28000.0
2006-02-07 11:50:00,43.5,43.57,43.49,43.5,29400.0,34.4801,34.5356,34.4721,34.4801,29400.0
2006-02-07 12:00:00,43.5,43.5,43.44,43.44,9500.0,34.4801,34.4801,34.4325,34.4325,9500.0
2006-02-07 12:10:00,43.43,43.49,43.42,43.44,18700.0,34.4246,34.4721,34.4167,34.4325,18700.0
2006-02-07 12:20:00,43.45,43.48,43.41,43.48,24200.0,34.4404,34.4642,34.4087,34.4642,24200.0
2006-02-07 12:30:00,43.47,43.51,43.47,43.48,13200.0,34.4563,34.488,34.4563,34.4642,13200.0
2006-02-07 12:40:00,43.48,43.48,43.42,43.42,13900.0,34.4642,34.4642,34.4167,34.4167,13900.0
2006-02-07 12:50:00,43.43,43.48,43.43,43.44,14600.0,34.4246,34.4642,34.4246,34.4325,14600.0
2006-02-07 13:00:00,43.45,43.5,43.44,43.47,11500.0,34.4404,34.4801,34.4325,34.4563,11500.0
2006-02-07 13:10:00,43.47,43.48,43.44,43.48,9100.0,34.4563,34.4642,34.4325,34.4642,9100.0
2006-02-07 13:20:00,43.46,43.52,43.46,43.5,7700.0,34.4484,34.4959,34.4484,34.4801,7700.0
2006-02-07 13:30:00,43.49,43.52,43.47,43.48,17000.0,34.4721,34.4959,34.4563,34.4642,17000.0
2006-02-07 13:40:00,43.48,43.49,43.43,43.48,9300.0,34.4642,34.4721,34.4246,34.4642,9300.0
2006-02-07 13:50:00,43.48,43.53,43.47,43.5,16400.0,34.4642,34.5038,34.4563,34.4801,16400.0
2006-02-07 14:00:00,43.49,43.53,43.47,43.51,6900.0,34.4721,34.5038,34.4563,34.488,6900.0
2006-02-07 14:10:00,43.5,43.54,43.49,43.53,9900.0,34.4801,34.5118,34.4721,34.5038,9900.0
2006-02-07 14:20:00,43.53,43.57,43.5,43.57,16000.0,34.5038,34.5356,34.4801,34.5356,16000.0
2006-02-07 14:30:00,43.56,43.57,43.53,43.55,19400.0,34.5276,34.5356,34.5038,34.5197,19400.0
2006-02-07 14:40:00,43.55,43.55,43.51,43.53,16100.0,34.5197,34.5197,34.488,34.5038,16100.0
2006-02-07 14:50:00,43.51,43.51,43.47,43.49,15500.0,34.488,34.488,34.4563,34.4721,15500.0
2006-02-07 15:00:00,43.49,43.51,43.48,43.48,35300.0,34.4721,34.488,34.4642,34.4642,35300.0
2006-02-07 15:10:00,43.48,43.52,43.47,43.49,31100.0,34.4642,34.4959,34.4563,34.4721,31100.0
2006-02-07 15:20:00,43.49,43.5,43.47,43.5,22400.0,34.4721,34.4801,34.4563,34.4801,22400.0
2006-02-07 15:30:00,43.5,43.5,43.49,43.5,55900.0,34.4801,34.4801,34.4721,34.4801,55900.0
2006-02-07 15:40:00,43.5,43.5,43.48,43.48,22800.0,34.4801,34.4801,34.4642,34.4642,22800.0
2006-02-07 15:50:00,43.48,43.5,43.47,43.5,59300.0,34.4642,34.4801,34.4563,34.4801,59300.0
2006-02-08 09:30:00,43.47,43.56,43.22,43.23,72600.0,34.4563,34.5276,34.2581,34.2661,72600.0
2006-02-08 09:40:00,43.23,43.35,43.2,43.32,70200.0,34.2661,34.3612,34.2423,34.3374,70200.0
2006-02-08 09:50:00,43.32,43.32,43.22,43.22,99600.0,34.3374,34.3374,34.2581,34.2581,99600.0
2006-02-08 10:00:00,43.2,43.2,43.1,43.1,90400.0,34.2423,34.2423,34.163,34.163,90400.0
2006-02-08 10:10:00,43.1,43.16,43.07,43.16,74600.0,34.163,34.2106,34.1392,34.2106,74600.0
2006-02-08 10:20:00,43.17,43.17,43.07,43.16,61200.0,34.2185,34.2185,34.1392,34.2106,61200.0
2006-02-08 10:30:00,43.16,43.2,43.09,43.14,175200.0,34.2106,34.2423,34.1551,34.1947,175200.0
2006-02-08 10:40:00,43.15,43.15,43.01,43.01,127900.0,34.2026,34.2026,34.0917,34.0917,127900.0
2006-02-08 10:50:00,43.01,43.02,42.97,42.98,59700.0,34.0917,34.0996,34.06,34.0679,59700.0
2006-02-08 11:00:00,42.98,43.0,42.98,42.99,35300.0,34.0679,34.0837,34.0679,34.0758,35300.0
2006-02-08 11:10:00,43.0,43.0,42.95,42.97,41300.0,34.0837,34.0837,34.0441,34.06,41300.0
2006-02-08 11:20:00,42.97,43.0,42.96,42.98,17600.0,34.06,34.0837,34.052,34.0679,17600.0
2006-02-08 11:30:00,42.98,42.98,42.94,42.95,19500.0,34.0679,34.0679,34.0362,34.0441,19500.0
2006-02-08 11:40:00,42.95,42.95,42.92,42.92,33400.0,34.0441,34.0441,34.0203,34.0203,33400.0
2006-02-08 11:50:00,42.92,42.93,42.86,42.87,25000.0,34.0203,34.0283,33.9728,33.9807,25000.0
2006-02-08 12:00:00,42.87,42.9,42.86,42.9,60700.0,33.9807,34.0045,33.9728,34.0045,60700.0
2006-02-08 12:10:00,42.89,42.9,42.89,42.9,14100.0,33.9966,34.0045,33.9966,34.0045,14100.0
2006-02-08 12:20:00,42.9,42.91,42.85,42.9,35300.0,34.0045,34.0124,33.9648,34.0045,35300.0
2006-02-08 12:30:00,42.9,42.9,42.89,42.9,19700.0,34.0045,34.0045,33.9966,34.0045,19700.0
2006-02-08 12:40:00,42.9,43.04,42.9,42.99,63000.0,34.0045,34.1155,34.0045,34.0758,63000.0
2006-02-08 12:50:00,42.98,43.0,42.96,42.97,15500.0,34.0679,34.0837,34.052,34.06,15500.0
2006-02-08 13:00:00,42.96,42.98,42.94,42.96,18600.0,34.052,34.0679,34.0362,34.052,18600.0
2006-02-08 13:10:00,42.96,42.97,42.88,42.92,39100.0,34.052,34.06,33.9886,34.0203,39100.0
2006-02-08 13:20:00,42.92,42.94,42.91,42.94,7100.0,34.0203,34.0362,34.0124,34.0362,7100.0
2006-02-08 13:30:00,42.95,42.95,42.93,42.95,29500.0,34.0441,34.0441,34.0283,34.0441,29500.0
2006-02-08 13:40:00,42.95,42.95,42.84,42.88,86000.0,34.0441,34.0441,33.9569,33.9886,86000.0
2006-02-08 13:50:00,42.87,42.96,42.85,42.96,24100.0,33.9807,34.052,33.9648,34.052,24100.0
2006-02-08 14:00:00,42.97,43.04,42.96,43.02,37600.0,34.06,34.1155,34.052,34.0996,37600.0
2006-02-08 14:10:00,43.02,43.08,43.0,43.01,63600.0,34.0996,34.1472,34.0837,34.0917,63600.0
2006-02-08 14:20:00,43.01,43.27,43.01,43.25,22400.0,34.0917,34.2978,34.0917,34.2819,22400.0
2006-02-08 14:30:00,43.26,43.3,43.23,43.24,33300.0,34.2898,34.3215,34.2661,34.274,33300.0
2006-02-08 14:40:00,43.24,43.25,43.22,43.23,34300.0,34.274,34.2819,34.2581,34.2661,34300.0
2006-02-08 14:50:00,43.23,43.25,43.2,43.24,38800.0,34.2661,34.2819,34.2423,34.274,38800.0
2006-02-08 15:00:00,43.24,43.27,43.19,43.26,28200.0,34.274,34.2978,34.2343,34.2898,28200.0
2006-02-08 15:10:00,43.26,43.3,43.21,43.3,30100.0,34.2898,34.3215,34.2502,34.3215,30100.0
2006-02-08 15:20:00,43.29,43.48,43.28,43.47,55600.0,34.3136,34.4642,34.3057,34.4563,55600.0
2006-02-08 15:30:00,43.48,43.61,43.46,43.61,105700.0,34.4642,34.5673,34.4484,34.5673,105700.0
2006-02-08 15:40:00,43.62,43.65,43.53,43.53,83000.0,34.5752,34.599,34.5038,34.5038,83000.0
2006-02-08 15:50:00,43.53,43.6,43.51,43.56,62400.0,34.5038,34.5593,34.488,34.5276,62400.0
2006-02-09 09:30:00,43.78,43.85,43.78,43.81,9300.0,34.702,34.7575,34.702,34.7258,9300.0
2006-02-09 09:40:00,43.8,43.8,43.58,43.63,35800.0,34.7179,34.7179,34.5435,34.5831,35800.0
2006-02-09 09:50:00,43.66,43.72,43.65,43.72,22000.0,34.6069,34.6545,34.599,34.6545,22000.0
2006-02-09 10:00:00,43.72,43.84,43.71,43.83,59500.0,34.6545,34.7496,34.6465,34.7416,59500.0
2006-02-09 10:10:00,43.83,43.88,43.78,43.81,39900.0,34.7416,34.7813,34.702,34.7258,39900.0
2006-02-09 10:20:00,43.81,43.81,43.77,43.81,39600.0,34.7258,34.7258,34.6941,34.7258,39600.0
2006-02-09 10:30:00,43.81,43.9,43.81,43.88,13000.0,34.7258,34.7971,34.7258,34.7813,13000.0
2006-02-09 10:40:00,43.87,43.88,43.84,43.84,10000.0,34.7733,34.7813,34.7496,34.7496,10000.0
2006-02-09 10:50:00,43.84,43.9,43.84,43.89,11800.0,34.7496,34.7971,34.7496,34.7892,11800.0
2006-02-09 11:00:00,43.89,43.95,43.87,43.95,16400.0,34.7892,34.8368,34.7733,34.8368,16400.0
2006-02-09 11:10:00,43.95,44.04,43.95,43.98,91200.0,34.8368,34.9081,34.8368,34.8605,91200.0
2006-02-09 11:20:00,43.98,44.09,43.98,44.08,33200.0,34.8605,34.9477,34.8605,34.9398,33200.0
2006-02-09 11:30:00,44.08,44.09,44.01,44.04,120500.0,34.9398,34.9477,34.8843,34.9081,120500.0
2006-02-09 11:40:00,44.04,44.04,43.96,43.96,36700.0,34.9081,34.9081,34.8447,34.8447,36700.0
2006-02-09 11:50:00,43.96,43.98,43.93,43.95,82600.0,34.8447,34.8605,34.8209,34.8368,82600.0
2006-02-09 12:00:00,43.95,43.99,43.92,43.94,15700.0,34.8368,34.8685,34.813,34.8288,15700.0
2006-02-09 12:10:00,43.95,43.95,43.9,43.95,64500.0,34.8368,34.8368,34.7971,34.8368,64500.0
2006-02-09 12:20:00,43.95,44.0,43.95,43.99,18400.0,34.8368,34.8764,34.8368,34.8685,18400.0
2006-02-09 12:30:00,43.98,43.98,43.96,43.97,12900.0,34.8605,34.8605,34.8447,34.8526,12900.0
2006-02-09 12:40:00,43.96,43.97,43.94,43.96,15300.0,34.8447,34.8526,34.8288,34.8447,15300.0
2006-02-09 12:50:00,43.96,43.98,43.95,43.98,14000.0,34.8447,34.8605,34.8368,34.8605,14000.0
2006-02-09 13:00:00,43.97,43.99,43.89,43.9,24300.0,34.8526,34.8685,34.7892,34.7971,24300.0
2006-02-09 13:10:00,43.9,43.92,43.84,43.85,19900.0,34.7971,34.813,34.7496,34.7575,19900.0
2006-02-09 13:20:00,43.84,43.94,43.84,43.92,14300.0,34.7496,34.8288,34.7496,34.813,14300.0
2006-02-09 13:30:00,43.93,43.95,43.93,43.95,8300.0,34.8209,34.8368,34.8209,34.8368,8300.0
2006-02-09 13:40:00,43.95,43.99,43.94,43.95,16700.0,34.8368,34.8685,34.8288,34.8368,16700.0
2006-02-09 13:50:00,43.94,43.96,43.9,43.93,16000.0,34.8288,34.8447,34.7971,34.8209,16000.0
2006-02-09 14:00:00,43.93,43.95,43.87,43.89,14100.0,34.8209,34.8368,34.7733,34.7892,14100.0
2006-02-09 14:10:00,43.89,43.9,43.85,43.86,9500.0,34.7892,34.7971,34.7575,34.7654,9500.0
2006-02-09 14:20:00,43.86,43.9,43.85,43.9,15100.0,34.7654,34.7971,34.7575,34.7971,15100.0
2006-02-09 14:30:00,43.9,43.9,43.88,43.9,18700.0,34.7971,34.7971,34.7813,34.7971,18700.0
2006-02-09 14:40:00,43.88,43.9,43.88,43.89,25100.0,34.7813,34.7971,34.7813,34.7892,25100.0
2006-02-09 14:50:00,43.9,43.9,43.89,43.9,12500.0,34.7971,34.7971,34.7892,34.7971,12500.0
2006-02-09 15:00:00,43.9,43.95,43.89,43.94,310100.0,34.7971,34.8368,34.7892,34.8288,310100.0
2006-02-09 15:10:00,43.95,43.96,43.91,43.95,22700.0,34.8368,34.8447,34.8051,34.8368,22700.0
2006-02-09 15:20:00,43.94,43.95,43.92,43.95,29300.0,34.8288,34.8368,34.813,34.8368,29300.0
2006-02-09 15:30:00,43.94,43.98,43.94,43.98,90000.0,34.8288,34.8605,34.8288,34.8605,90000.0
2006-02-09 15:40:00,43.99,44.03,43.96,44.01,35300.0,34.8685,34.9002,34.8447,34.8843,35300.0
2006-02-09 15:50:00,44.01,44.07,44.0,44.07,162400.0,34.8843,34.9319,34.8764,34.9319,162400.0
2006-02-10 09:30:00,44.1,44.3,44.07,44.29,21400.0,34.9557,35.1142,34.9319,35.1063,21400.0
2006-02-10 09:40:00,44.26,44.33,44.26,44.3,37300.0,35.0825,35.138,35.0825,35.1142,37300.0
2006-02-10 09:50:00,44.3,44.32,44.3,44.31,21700.0,35.1142,35.13,35.1142,35.1221,21700.0
2006-02-10 10:00:00,44.31,44.33,44.29,44.29,56100.0,35.1221,35.138,35.1063,35.1063,56100.0
2006-02-10 10:10:00,44.29,44.35,44.22,44.24,28400.0,35.1063,35.1538,35.0508,35.0666,28400.0
2006-02-10 10:20:00,44.24,44.29,44.22,44.29,17600.0,35.0666,35.1063,35.0508,35.1063,17600.0
2006-02-10 10:30:00,44.3,44.32,44.25,44.25,23400.0,35.1142,35.13,35.0746,35.0746,23400.0
2006-02-10 10:40:00,44.24,44.26,44.24,44.25,13200.0,35.0666,35.0825,35.0666,35.0746,13200.0
2006-02-10 10:50:00,44.25,44.25,44.1,44.1,27400.0,35.0746,35.0746,34.9557,34.9557,27400.0
2006-02-10 11:00:00,44.1,44.11,43.98,44.08,41200.0,34.9557,34.9636,34.8605,34.9398,41200.0
2006-02-10 11:10:00,44.08,44.12,44.08,44.11,85800.0,34.9398,34.9715,34.9398,34.9636,85800.0
2006-02-10 11:20:00,44.11,44.14,44.1,44.12,51600.0,34.9636,34.9874,34.9557,34.9715,51600.0
2006-02-10 11:30:00,44.12,44.12,44.11,44.12,21900.0,34.9715,34.9715,34.9636,34.9715,21900.0
2006-02-10 11:40:00,44.12,44.16,44.12,44.16,10900.0,34.9715,35.0032,34.9715,35.0032,10900.0
2006-02-10 11:50:00,44.16,44.17,44.12,44.15,70500.0,35.0032,35.0111,34.9715,34.9953,70500.0
2006-02-10 12:00:00,44.15,44.15,44.14,44.15,43200.0,34.9953,34.9953,34.9874,34.9953,43200.0
2006-02-10 12:10:00,44.16,44.24,44.16,44.23,17000.0,35.0032,35.0666,35.0032,35.0587,17000.0
2006-02-10 12:20:00,44.23,44.23,44.2,44.21,13500.0,35.0587,35.0587,35.0349,35.0428,13500.0
2006-02-10 12:30:00,44.2,44.2,44.16,44.17,10800.0,35.0349,35.0349,35.0032,35.0111,10800.0
2006-02-10 12:40:00,44.18,44.19,44.15,44.18,17900.0,35.0191,35.027,34.9953,35.0191,17900.0
2006-02-10 12:50:00,44.17,44.2,44.17,44.2,10000.0,35.0111,35.0349,35.0111,35.0349,10000.0
2006-02-10 13:00:00,44.2,44.26,44.2,44.26,102900.0,35.0349,35.0825,35.0349,35.0825,102900.0
2006-02-10 13:10:00,44.26,44.34,44.25,44.33,239300.0,35.0825,35.1459,35.0746,35.138,239300.0
2006-02-10 13:20:00,44.32,44.33,44.27,44.28,20000.0,35.13,35.138,35.0904,35.0983,20000.0
2006-02-10 13:30:00,44.26,44.35,44.22,44.22,23400.0,35.0825,35.1538,35.0508,35.0508,23400.0
2006-02-10 13:40:00,44.21,44.22,44.18,44.2,14600.0,35.0428,35.0508,35.0191,35.0349,14600.0
2006-02-10 13:50:00,44.22,44.26,44.2,44.26,105600.0,35.0508,35.0825,35.0349,35.0825,105600.0
2006-02-10 14:00:00,44.26,44.26,44.26,44.26,15900.0,35.0825,35.0825,35.0825,35.0825,15900.0
2006-02-10 14:10:00,44.27,44.32,44.27,44.32,11000.0,35.0904,35.13,35.0904,35.13,11000.0
2006-02-10 14:20:00,44.34,44.39,44.31,44.36,19500.0,35.1459,35.1855,35.1221,35.1617,19500.0
2006-02-10 14:30:00,44.35,44.38,44.35,44.35,18700.0,35.1538,35.1776,35.1538,35.1538,18700.0
2006-02-10 14:40:00,44.36,44.37,44.35,44.35,21600.0,35.1617,35.1697,35.1538,35.1538,21600.0
2006-02-10 14:50:00,44.36,44.39,44.32,44.33,23500.0,35.1617,35.1855,35.13,35.138,23500.0
2006-02-10 15:00:00,44.34,44.44,44.34,44.43,30400.0,35.1459,35.2252,35.1459,35.2172,30400.0
2006-02-10 15:10:00,44.43,44.44,44.41,44.41,20100.0,35.2172,35.2252,35.2014,35.2014,20100.0
2006-02-10 15:20:00,44.41,44.42,44.39,44.4,105100.0,35.2014,35.2093,35.1855,35.1934,105100.0
2006-02-10 15:30:00,44.4,44.41,44.37,44.39,249700.0,35.1934,35.2014,35.1697,35.1855,249700.0
2006-02-10 15:40:00,44.4,44.4,44.36,44.37,27500.0,35.1934,35.1934,35.1617,35.1697,27500.0
2006-02-10 15:50:00,44.36,44.37,44.32,44.32,25000.0,35.1617,35.1697,35.13,35.13,25000.0
2006-02-13 09:30:00,44.34,44.42,44.2,44.41,87700.0,35.1459,35.2093,35.0349,35.2014,87700.0
2006-02-13 09:40:00,44.43,44.43,44.36,44.38,38600.0,35.2172,35.2172,35.1617,35.1776,38600.0
2006-02-13 09:50:00,44.39,44.39,44.33,44.33,160500.0,35.1855,35.1855,35.138,35.138,160500.0
2006-02-13 10:00:00,44.35,44.35,44.29,44.3,27600.0,35.1538,35.1538,35.1063,35.1142,27600.0
2006-02-13 10:10:00,44.3,44.34,44.3,44.32,21400.0,35.1142,35.1459,35.1142,35.13,21400.0
2006-02-13 10:20:00,44.32,44.32,44.3,44.32,40200.0,35.13,35.13,35.1142,35.13,40200.0
2006-02-13 10:30:00,44.32,44.32,44.3,44.31,7200.0,35.13,35.13,35.1142,35.1221,7200.0
2006-02-13 10:40:00,44.31,44.32,44.29,44.31,34000.0,35.1221,35.13,35.1063,35.1221,34000.0
2006-02-13 10:50:00,44.31,44.35,44.31,44.35,20000.0,35.1221,35.1538,35.1221,35.1538,20000.0
2006-02-13 11:00:00,44.34,44.35,44.32,44.32,11700.0,35.1459,35.1538,35.13,35.13,11700.0
2006-02-13 11:10:00,44.33,44.37,44.32,44.37,10200.0,35.138,35.1697,35.13,35.1697,10200.0
2006-02-13 11:20:00,44.35,44.51,44.35,44.51,33000.0,35.1538,35.2806,35.1538,35.2806,33000.0
2006-02-13 11:30:00,44.51,44.65,44.48,44.57,65300.0,35.2806,35.3916,35.2569,35.3282,65300.0
2006-02-13 11:40:00,44.59,44.61,44.55,44.59,29400.0,35.3441,35.3599,35.3123,35.3441,29400.0
2006-02-13 11:50:00,44.59,44.59,44.5,44.5,21100.0,35.3441,35.3441,35.2727,35.2727,21100.0
2006-02-13 12:00:00,44.5,44.51,44.48,44.48,5500.0,35.2727,35.2806,35.2569,35.2569,5500.0
2006-02-13 12:10:00,44.46,44.53,44.45,44.52,21500.0,35.241,35.2965,35.2331,35.2886,21500.0
2006-02-13 12:20:00,44.52,44.56,44.51,44.55,7000.0,35.2886,35.3203,35.2806,35.3123,7000.0
2006-02-13 12:30:00,44.55,44.55,44.52,44.53,3800.0,35.3123,35.3123,35.2886,35.2965,3800.0
2006-02-13 12:40:00,44.52,44.53,44.5,44.51,8900.0,35.2886,35.2965,35.2727,35.2806,8900.0
2006-02-13 12:50:00,44.52,44.52,44.51,44.51,5000.0,35.2886,35.2886,35.2806,35.2806,5000.0
2006-02-13 13:00:00,44.52,44.55,44.52,44.55,6800.0,35.2886,35.3123,35.2886,35.3123,6800.0
2006-02-13 13:10:00,44.54,44.56,44.52,44.55,10600.0,35.3044,35.3203,35.2886,35.3123,10600.0
2006-02-13 13:20:00,44.55,44.55,44.52,44.53,4800.0,35.3123,35.3123,35.2886,35.2965,4800.0
2006-02-13 13:30:00,44.52,44.54,44.5,44.51,15100.0,35.2886,35.3044,35.2727,35.2806,15100.0
2006-02-13 13:40:00,44.51,44.51,44.5,44.5,31700.0,35.2806,35.2806,35.2727,35.2727,31700.0
2006-02-13 13:50:00,44.5,44.54,44.5,44.5,64600.0,35.2727,35.3044,35.2727,35.2727,64600.0
2006-02-13 14:00:00,44.5,44.51,44.5,44.51,20100.0,35.2727,35.2806,35.2727,35.2806,20100.0
2006-02-13 14:10:00,44.51,44.51,44.49,44.49,51900.0,35.2806,35.2806,35.2648,35.2648,51900.0
2006-02-13 14:20:00,44.49,44.51,44.48,44.51,23000.0,35.2648,35.2806,35.2569,35.2806,23000.0
2006-02-13 14:30:00,44.48,44.51,44.48,44.5,14700.0,35.2569,35.2806,35.2569,35.2727,14700.0
2006-02-13 14:40:00,44.51,44.53,44.5,44.52,18000.0,35.2806,35.2965,35.2727,35.2886,18000.0
2006-02-13 14:50:00,44.51,44.52,44.47,44.48,28200.0,35.2806,35.2886,35.2489,35.2569,28200.0
2006-02-13 15:00:00,44.47,44.5,44.46,44.48,37800.0,35.2489,35.2727,35.241,35.2569,37800.0
2006-02-13 15:10:00,44.49,44.52,44.49,44.51,76400.0,35.2648,35.2886,35.2648,35.2806,76400.0
2006-02-13 15:20:00,44.51,44.67,44.51,44.66,82300.0,35.2806,35.4075,35.2806,35.3995,82300.0
2006-02-13 15:30:00,44.67,44.74,44.56,44.57,75100.0,35.4075,35.4629,35.3203,35.3282,75100.0
2006-02-13 15:40:00,44.6,44.67,44.59,44.66,56400.0,35.352,35.4075,35.3441,35.3995,56400.0
2006-02-13 15:50:00,44.66,44.67,44.6,44.63,95600.0,35.3995,35.4075,35.352,35.3758,95600.0
2006-02-14 09:30:00,44.58,44.58,44.48,44.56,70800.0,35.3361,35.3361,35.2569,35.3203,70800.0
2006-02-14 09:40:00,44.55,44.56,44.51,44.51,22100.0,35.3123,35.3203,35.2806,35.2806,22100.0
2006-02-14 09:50:00,44.52,44.53,44.5,44.51,35100.0,35.2886,35.2965,35.2727,35.2806,35100.0
2006-02-14 10:00:00,44.52,44.62,44.52,44.6,38400.0,35.2886,35.3678,35.2886,35.352,38400.0
2006-02-14 10:10:00,44.6,44.62,44.6,44.62,22200.0,35.352,35.3678,35.352,35.3678,22200.0
2006-02-14 10:20:00,44.62,44.69,44.62,44.69,14900.0,35.3678,35.4233,35.3678,35.4233,14900.0
2006-02-14 10:30:00,44.68,44.74,44.68,44.73,20300.0,35.4154,35.4629,35.4154,35.455,20300.0
2006-02-14 10:40:00,44.73,44.74,44.7,44.71,19400.0,35.455,35.4629,35.4312,35.4392,19400.0
2006-02-14 10:50:00,44.71,44.71,44.69,44.7,39400.0,35.4392,35.4392,35.4233,35.4312,39400.0
2006-02-14 11:00:00,44.7,44.78,44.69,44.76,76500.0,35.4312,35.4947,35.4233,35.4788,76500.0
2006-02-14 11:10:00,44.76,44.82,44.75,44.81,30500.0,35.4788,35.5264,35.4709,35.5184,30500.0
2006-02-14 11:20:00,44.81,44.85,44.8,44.83,33900.0,35.5184,35.5501,35.5105,35.5343,33900.0
2006-02-14 11:30:00,44.84,44.86,44.83,44.84,35000.0,35.5422,35.5581,35.5343,35.5422,35000.0
2006-02-14 11:40:00,44.84,44.86,44.83,44.83,16200.0,35.5422,35.5581,35.5343,35.5343,16200.0
2006-02-14 11:50:00,44.83,44.85,44.82,44.83,21900.0,35.5343,35.5501,35.5264,35.5343,21900.0
2006-02-14 12:00:00,44.83,44.85,44.81,44.83,18700.0,35.5343,35.5501,35.5184,35.5343,18700.0
2006-02-14 12:10:00,44.83,44.85,44.83,44.84,28800.0,35.5343,35.5501,35.5343,35.5422,28800.0
2006-02-14 12:20:00,44.84,44.88,44.8,44.83,43900.0,35.5422,35.5739,35.5105,35.5343,43900.0
2006-02-14 12:30:00,44.82,44.86,44.82,44.85,71000.0,35.5264,35.5581,35.5264,35.5501,71000.0
2006-02-14 12:40:00,44.85,44.96,44.85,44.95,114500.0,35.5501,35.6373,35.5501,35.6294,114500.0
2006-02-14 12:50:00,44.95,45.01,44.92,45.01,297500.0,35.6294,35.677,35.6056,35.677,297500.0
2006-02-14 13:00:00,45.01,45.1,45.01,45.09,150600.0,35.677,35.7483,35.677,35.7404,150600.0
2006-02-14 13:10:00,45.09,45.33,45.09,45.31,179500.0,35.7404,35.9306,35.7404,35.9148,179500.0
2006-02-14 13:20:00,45.34,45.47,45.31,45.35,68300.0,35.9385,36.0416,35.9148,35.9465,68300.0
2006-02-14 13:30:00,45.35,45.36,45.27,45.33,34100.0,35.9465,35.9544,35.8831,35.9306,34100.0
2006-02-14 13:40:00,45.33,45.33,45.24,45.26,36800.0,35.9306,35.9306,35.8593,35.8751,36800.0
2006-02-14 13:50:00,45.25,45.32,45.25,45.32,39000.0,35.8672,35.9227,35.8672,35.9227,39000.0
2006-02-14 14:00:00,45.31,45.37,45.31,45.36,62200.0,35.9148,35.9623,35.9148,35.9544,62200.0
2006-02-14 14:10:00,45.36,45.39,45.34,45.39,24000.0,35.9544,35.9782,35.9385,35.9782,24000.0
2006-02-14 14:20:00,45.39,45.43,45.36,45.43,50900.0,35.9782,36.0099,35.9544,36.0099,50900.0
2006-02-14 14:30:00,45.43,45.52,45.43,45.49,131900.0,36.0099,36.0812,36.0099,36.0574,131900.0
2006-02-14 14:40:00,45.49,45.53,45.47,45.52,68900.0,36.0574,36.0891,36.0416,36.0812,68900.0
2006-02-14 14:50:00,45.51,45.57,45.51,45.55,42400.0,36.0733,36.1208,36.0733,36.105,42400.0
2006-02-14 15:00:00,45.55,45.65,45.51,45.65,50200.0,36.105,36.1843,36.0733,36.1843,50200.0
2006-02-14 15:10:00,45.65,45.7,45.61,45.66,117700.0,36.1843,36.2239,36.1525,36.1922,117700.0
2006-02-14 15:20:00,45.66,45.78,45.64,45.78,91900.0,36.1922,36.2873,36.1763,36.2873,91900.0
2006-02-14 15:30:00,45.76,45.8,45.68,45.7,97400.0,36.2714,36.3032,36.208,36.2239,97400.0
2006-02-14 15:40:00,45.7,45.85,45.7,45.84,193100.0,36.2239,36.3428,36.2239,36.3349,193100.0
2006-02-14 15:50:00,45.84,45.85,45.64,45.66,205700.0,36.3349,36.3428,36.1763,36.1922,205700.0
2006-02-15 09:30:00,45.65,45.66,45.49,45.65,92400.0,36.1843,36.1922,36.0574,36.1843,92400.0
2006-02-15 09:40:00,45.65,45.94,45.65,45.91,82100.0,36.1843,36.4141,36.1843,36.3903,82100.0
2006-02-15 09:50:00,45.9,45.91,45.87,45.88,18200.0,36.3824,36.3903,36.3586,36.3666,18200.0
2006-02-15 10:00:00,45.88,45.88,45.82,45.84,21100.0,36.3666,36.3666,36.319,36.3349,21100.0
2006-02-15 10:10:00,45.85,46.09,45.85,46.09,51400.0,36.3428,36.533,36.3428,36.533,51400.0
2006-02-15 10:20:00,46.09,46.4,46.07,46.4,65400.0,36.533,36.7787,36.5172,36.7787,65400.0
2006-02-15 10:30:00,46.4,46.77,46.34,46.34,130300.0,36.7787,37.072,36.7312,36.7312,130300.0
2006-02-15 10:40:00,46.34,46.4,46.25,46.25,109000.0,36.7312,36.7787,36.6598,36.6598,109000.0
2006-02-15 10:50:00,46.25,46.25,46.15,46.24,105800.0,36.6598,36.6598,36.5806,36.6519,105800.0
2006-02-15 11:00:00,46.24,46.36,46.23,46.28,107000.0,36.6519,36.747,36.644,36.6836,107000.0
2006-02-15 11:10:00,46.27,46.28,46.18,46.26,36100.0,36.6757,36.6836,36.6044,36.6678,36100.0
2006-02-15 11:20:00,46.26,46.26,46.23,46.25,50300.0,36.6678,36.6678,36.644,36.6598,50300.0
2006-02-15 11:30:00,46.25,46.25,46.21,46.24,22800.0,36.6598,36.6598,36.6281,36.6519,22800.0
2006-02-15 11:40:00,46.23,46.26,46.23,46.25,33200.0,36.644,36.6678,36.644,36.6598,33200.0
2006-02-15 11:50:00,46.25,46.34,46.25,46.28,36000.0,36.6598,36.7312,36.6598,36.6836,36000.0
2006-02-15 12:00:00,46.28,46.28,46.25,46.25,47200.0,36.6836,36.6836,36.6598,36.6598,47200.0
2006-02-15 12:10:00,46.26,46.31,46.26,46.27,31700.0,36.6678,36.7074,36.6678,36.6757,31700.0
2006-02-15 12:20:00,46.27,46.28,46.26,46.27,14000.0,36.6757,36.6836,36.6678,36.6757,14000.0
2006-02-15 12:30:00,46.27,46.27,46.21,46.21,24600.0,36.6757,36.6757,36.6281,36.6281,24600.0
2006-02-15 12:40:00,46.21,46.21,46.11,46.13,14600.0,36.6281,36.6281,36.5489,36.5647,14600.0
2006-02-15 12:50:00,46.12,46.12,46.03,46.07,50200.0,36.5568,36.5568,36.4855,36.5172,50200.0
2006-02-15 13:00:00,46.06,46.09,46.03,46.03,14000.0,36.5092,36.533,36.4855,36.4855,14000.0
2006-02-15 13:10:00,46.04,46.04,45.98,46.01,35200.0,36.4934,36.4934,36.4458,36.4696,35200.0
2006-02-15 13:20:00,46.01,46.02,45.98,45.99,10500.0,36.4696,36.4775,36.4458,36.4538,10500.0
2006-02-15 13:30:00,45.98,45.99,45.98,45.99,9200.0,36.4458,36.4538,36.4458,36.4538,9200.0
2006-02-15 13:40:00,45.99,45.99,45.92,45.93,21600.0,36.4538,36.4538,36.3983,36.4062,21600.0
2006-02-15 13:50:00,45.93,46.05,45.93,46.05,41200.0,36.4062,36.5013,36.4062,36.5013,41200.0
2006-02-15 14:00:00,46.05,46.06,46.02,46.02,5900.0,36.5013,36.5092,36.4775,36.4775,5900.0
2006-02-15 14:10:00,46.02,46.05,46.02,46.04,24100.0,36.4775,36.5013,36.4775,36.4934,24100.0
2006-02-15 14:20:00,46.04,46.17,46.04,46.17,23400.0,36.4934,36.5964,36.4934,36.5964,23400.0
2006-02-15 14:30:00,46.16,46.18,46.16,46.17,12200.0,36.5885,36.6044,36.5885,36.5964,12200.0
2006-02-15 14:40:00,46.18,46.35,46.18,46.32,54300.0,36.6044,36.7391,36.6044,36.7153,54300.0
2006-02-15 14:50:00,46.32,46.38,46.3,46.38,26100.0,36.7153,36.7629,36.6995,36.7629,26100.0
2006-02-15 15:00:00,46.38,46.54,46.38,46.5,77700.0,36.7629,36.8897,36.7629,36.858,77700.0
2006-02-15 15:10:00,46.49,46.54,46.46,46.53,33000.0,36.8501,36.8897,36.8263,36.8818,33000.0
2006-02-15 15:20:00,46.53,46.53,46.35,46.38,53300.0,36.8818,36.8818,36.7391,36.7629,53300.0
2006-02-15 15:30:00,46.38,46.47,46.37,46.41,47300.0,36.7629,36.8342,36.755,36.7867,47300.0
2006-02-15 15:40:00,46.41,46.43,46.37,46.39,59400.0,36.7867,36.8025,36.755,36.7708,59400.0
2006-02-15 15:50:00,46.38,46.39,46.26,46.33,70900.0,36.7629,36.7708,36.6678,36.7233,70900.0
2006-02-16 09:30:00,46.15,46.25,46.15,46.23,17200.0,36.5806,36.6598,36.5806,36.644,17200.0
2006-02-16 09:40:00,46.22,46.26,46.08,46.09,27100.0,36.6361,36.6678,36.5251,36.533,27100.0
2006-02-16 09:50:00,46.09,46.09,46.02,46.07,30300.0,36.533,36.533,36.4775,36.5172,30300.0
2006-02-16 10:00:00,46.06,46.15,46.03,46.14,11800.0,36.5092,36.5806,36.4855,36.5727,11800.0
2006-02-16 10:10:00,46.13,46.14,46.02,46.14,24800.0,36.5647,36.5727,36.4775,36.5727,24800.0
2006-02-16 10:20:00,46.15,46.27,46.11,46.11,11100.0,36.5806,36.6757,36.5489,36.5489,11100.0
2006-02-16 10:30:00,46.13,46.16,46.12,46.13,10500.0,36.5647,36.5885,36.5568,36.5647,10500.0
2006-02-16 10:40:00,46.12,46.13,46.1,46.11,5900.0,36.5568,36.5647,36.5409,36.5489,5900.0
2006-02-16 10:50:00,46.12,46.12,46.09,46.12,6200.0,36.5568,36.5568,36.533,36.5568,6200.0
2006-02-16 11:00:00,46.12,46.13,46.12,46.13,11600.0,36.5568,36.5647,36.5568,36.5647,11600.0
2006-02-16 11:10:00,46.12,46.14,46.11,46.11,11800.0,36.5568,36.5727,36.5489,36.5489,11800.0
2006-02-16 11:20:00,46.11,46.14,46.11,46.13,7700.0,36.5489,36.5727,36.5489,36.5647,7700.0
2006-02-16 11:30:00,46.13,46.16,46.12,46.12,7800.0,36.5647,36.5885,36.5568,36.5568,7800.0
2006-02-16 11:40:00,46.13,46.14,46.12,46.14,7000.0,36.5647,36.5727,36.5568,36.5727,7000.0
2006-02-16 11:50:00,46.14,46.14,46.09,46.12,15400.0,36.5727,36.5727,36.533,36.5568,15400.0
2006-02-16 12:00:00,46.13,46.2,46.11,46.2,16400.0,36.5647,36.6202,36.5489,36.6202,16400.0
2006-02-16 12:10:00,46.21,46.24,46.21,46.24,14000.0,36.6281,36.6519,36.6281,36.6519,14000.0
2006-02-16 12:20:00,46.23,46.26,46.22,46.22,9700.0,36.644,36.6678,36.6361,36.6361,9700.0
2006-02-16 12:30:00,46.23,46.24,46.22,46.24,9900.0,36.644,36.6519,36.6361,36.6519,9900.0
2006-02-16 12:40:00,46.25,46.3,46.23,46.3,10600.0,36.6598,36.6995,36.644,36.6995,10600.0
2006-02-16 12:50:00,46.3,46.33,46.27,46.27,5400.0,36.6995,36.7233,36.6757,36.6757,5400.0
2006-02-16 13:00:00,46.3,46.33,46.28,46.32,8500.0,36.6995,36.7233,36.6836,36.7153,8500.0
2006-02-16 13:10:00,46.31,46.31,46.3,46.31,8500.0,36.7074,36.7074,36.6995,36.7074,8500.0
2006-02-16 13:20:00,46.31,46.34,46.31,46.34,5200.0,36.7074,36.7312,36.7074,36.7312,5200.0
2006-02-16 13:30:00,46.34,46.36,46.33,46.34,28200.0,36.7312,36.747,36.7233,36.7312,28200.0
2006-02-16 13:40:00,46.35,46.4,46.33,46.4,26700.0,36.7391,36.7787,36.7233,36.7787,26700.0
2006-02-16 13:50:00,46.4,46.45,46.39,46.43,12400.0,36.7787,36.8184,36.7708,36.8025,12400.0
2006-02-16 14:00:00,46.43,46.44,46.38,46.38,6800.0,36.8025,36.8104,36.7629,36.7629,6800.0
2006-02-16 14:10:00,46.37,46.4,46.36,46.39,35600.0,36.755,36.7787,36.747,36.7708,35600.0
2006-02-16 14:20:00,46.38,46.4,46.35,46.37,30000.0,36.7629,36.7787,36.7391,36.755,30000.0
2006-02-16 14:30:00,46.36,46.39,46.36,46.38,24200.0,36.747,36.7708,36.747,36.7629,24200.0
2006-02-16 14:40:00,46.38,46.41,46.38,46.41,23000.0,36.7629,36.7867,36.7629,36.7867,23000.0
2006-02-16 14:50:00,46.4,46.46,46.4,46.46,30400.0,36.7787,36.8263,36.7787,36.8263,30400.0
2006-02-16 15:00:00,46.46,46.48,46.45,46.46,15500.0,36.8263,36.8422,36.8184,36.8263,15500.0
2006-02-16 15:10:00,46.46,46.49,46.45,46.49,15100.0,36.8263,36.8501,36.8184,36.8501,15100.0
2006-02-16 15:20:00,46.49,46.67,46.49,46.63,81500.0,36.8501,36.9928,36.8501,36.961,81500.0
2006-02-16 15:30:00,46.62,46.63,46.6,46.61,69800.0,36.9531,36.961,36.9373,36.9452,69800.0
2006-02-16 15:40:00,46.61,46.64,46.6,46.62,55300.0,36.9452,36.969,36.9373,36.9531,55300.0
2006-02-16 15:50:00,46.62,46.63,46.6,46.61,48900.0,36.9531,36.961,36.9373,36.9452,48900.0
2006-02-17 09:30:00,46.4,46.41,46.3,46.3,39800.0,36.7787,36.7867,36.6995,36.6995,39800.0
2006-02-17 09:40:00,46.32,46.55,46.32,46.35,93800.0,36.7153,36.8976,36.7153,36.7391,93800.0
2006-02-17 09:50:00,46.35,46.35,46.2,46.27,34500.0,36.7391,36.7391,36.6202,36.6757,34500.0
2006-02-17 10:00:00,46.28,46.35,46.26,46.28,22900.0,36.6836,36.7391,36.6678,36.6836,22900.0
2006-02-17 10:10:00,46.28,46.35,46.28,46.3,34300.0,36.6836,36.7391,36.6836,36.6995,34300.0
2006-02-17 10:20:00,46.3,46.36,46.29,46.3,28600.0,36.6995,36.747,36.6915,36.6995,28600.0
2006-02-17 10:30:00,46.3,46.4,46.3,46.4,35800.0,36.6995,36.7787,36.6995,36.7787,35800.0
2006-02-17 10:40:00,46.41,46.49,46.38,46.49,25000.0,36.7867,36.8501,36.7629,36.8501,25000.0
2006-02-17 10:50:00,46.49,46.6,46.46,46.59,36300.0,36.8501,36.9373,36.8263,36.9293,36300.0
2006-02-17 11:00:00,46.57,46.57,46.53,46.56,23400.0,36.9135,36.9135,36.8818,36.9056,23400.0
2006-02-17 11:10:00,46.56,46.72,46.56,46.7,52800.0,36.9056,37.0324,36.9056,37.0165,52800.0
2006-02-17 11:20:00,46.7,46.7,46.63,46.67,20300.0,37.0165,37.0165,36.961,36.9928,20300.0
2006-02-17 11:30:00,46.67,46.67,46.55,46.59,72400.0,36.9928,36.9928,36.8976,36.9293,72400.0
2006-02-17 11:40:00,46.59,46.63,46.57,46.61,7800.0,36.9293,36.961,36.9135,36.9452,7800.0
2006-02-17 11:50:00,46.61,46.63,46.61,46.63,55700.0,36.9452,36.961,36.9452,36.961,55700.0
2006-02-17 12:00:00,46.63,46.63,46.3,46.62,95500.0,36.961,36.961,36.6995,36.9531,95500.0
2006-02-17 12:10:00,46.63,46.65,46.61,46.63,84300.0,36.961,36.9769,36.9452,36.961,84300.0
2006-02-17 12:20:00,46.63,46.64,46.61,46.62,6900.0,36.961,36.969,36.9452,36.9531,6900.0
2006-02-17 12:30:00,46.62,46.63,46.57,46.57,21500.0,36.9531,36.961,36.9135,36.9135,21500.0
2006-02-17 12:40:00,46.57,46.57,46.55,46.55,22300.0,36.9135,36.9135,36.8976,36.8976,22300.0
2006-02-17 12:50:00,46.55,46.55,46.52,46.54,11900.0,36.8976,36.8976,36.8739,36.8897,11900.0
2006-02-17 13:00:00,46.54,46.54,46.52,46.52,10900.0,36.8897,36.8897,36.8739,36.8739,10900.0
2006-02-17 13:10:00,46.52,46.53,46.5,46.5,16200.0,36.8739,36.8818,36.858,36.858,16200.0
2006-02-17 13:20:00,46.5,46.51,46.49,46.5,24500.0,36.858,36.8659,36.8501,36.858,24500.0
2006-02-17 13:30:00,46.49,46.49,46.41,46.42,28300.0,36.8501,36.8501,36.7867,36.7946,28300.0
2006-02-17 13:40:00,46.42,46.46,46.41,46.45,9300.0,36.7946,36.8263,36.7867,36.8184,9300.0
2006-02-17 13:50:00,46.46,46.46,46.44,46.45,11600.0,36.8263,36.8263,36.8104,36.8184,11600.0
2006-02-17 14:00:00,46.44,46.44,46.22,46.24,37600.0,36.8104,36.8104,36.6361,36.6519,37600.0
2006-02-17 14:10:00,46.24,46.24,46.0,46.0,46000.0,36.6519,36.6519,36.4617,36.4617,46000.0
2006-02-17 14:20:00,46.01,46.05,45.94,45.99,105800.0,36.4696,36.5013,36.4141,36.4538,105800.0
2006-02-17 14:30:00,45.99,46.01,45.98,46.0,5400.0,36.4538,36.4696,36.4458,36.4617,5400.0
2006-02-17 14:40:00,46.01,46.14,46.0,46.11,22700.0,36.4696,36.5727,36.4617,36.5489,22700.0
2006-02-17 14:50:00,46.12,46.18,46.11,46.17,11500.0,36.5568,36.6044,36.5489,36.5964,11500.0
2006-02-17 15:00:00,46.16,46.18,46.13,46.13,12700.0,36.5885,36.6044,36.5647,36.5647,12700.0
2006-02-17 15:10:00,46.12,46.13,46.07,46.07,6100.0,36.5568,36.5647,36.5172,36.5172,6100.0
2006-02-17 15:20:00,46.08,46.08,45.95,46.03,16200.0,36.5251,36.5251,36.422,36.4855,16200.0
2006-02-17 15:30:00,46.02,46.02,45.88,45.93,68300.0,36.4775,36.4775,36.3666,36.4062,68300.0
2006-02-17 15:40:00,45.93,45.94,45.9,45.91,16800.0,36.4062,36.4141,36.3824,36.3903,16800.0
2006-02-17 15:50:00,45.91,45.93,45.79,45.9,88100.0,36.3903,36.4062,36.2952,36.3824,88100.0
2006-02-21 09:30:00,44.6,44.83,44.26,44.54,258000.0,35.352,35.5343,35.0825,35.3044,258000.0
2006-02-21 09:40:00,44.54,44.92,44.53,44.83,126300.0,35.3044,35.6056,35.2965,35.5343,126300.0
2006-02-21 09:50:00,44.82,45.08,44.82,44.92,163200.0,35.5264,35.7324,35.5264,35.6056,163200.0
2006-02-21 10:00:00,44.92,45.04,44.86,44.97,137200.0,35.6056,35.7007,35.5581,35.6453,137200.0
2006-02-21 10:10:00,44.99,45.37,44.96,45.32,150300.0,35.6611,35.9623,35.6373,35.9227,150300.0
2006-02-21 10:20:00,45.32,45.33,45.02,45.18,120600.0,35.9227,35.9306,35.6849,35.8117,120600.0
2006-02-21 10:30:00,45.18,45.28,45.16,45.25,70700.0,35.8117,35.891,35.7959,35.8672,70700.0
2006-02-21 10:40:00,45.24,45.26,45.17,45.18,106500.0,35.8593,35.8751,35.8038,35.8117,106500.0
2006-02-21 10:50:00,45.18,45.19,45.05,45.09,80500.0,35.8117,35.8196,35.7087,35.7404,80500.0
2006-02-21 11:00:00,45.09,45.09,44.97,45.01,138500.0,35.7404,35.7404,35.6453,35.677,138500.0
2006-02-21 11:10:00,45.01,45.01,44.89,44.89,65400.0,35.677,35.677,35.5818,35.5818,65400.0
2006-02-21 11:20:00,44.91,44.94,44.87,44.91,33300.0,35.5977,35.6215,35.566,35.5977,33300.0
2006-02-21 11:30:00,44.89,44.92,44.87,44.91,43400.0,35.5818,35.6056,35.566,35.5977,43400.0
2006-02-21 11:40:00,44.9,44.9,44.77,44.8,77100.0,35.5898,35.5898,35.4867,35.5105,77100.0
2006-02-21 11:50:00,44.8,44.9,44.79,44.86,27700.0,35.5105,35.5898,35.5026,35.5581,27700.0
2006-02-21 12:00:00,44.85,44.87,44.8,44.87,29900.0,35.5501,35.566,35.5105,35.566,29900.0
2006-02-21 12:10:00,44.87,44.96,44.85,44.96,27200.0,35.566,35.6373,35.5501,35.6373,27200.0
2006-02-21 12:20:00,44.96,44.97,44.94,44.94,14200.0,35.6373,35.6453,35.6215,35.6215,14200.0
2006-02-21 12:30:00,44.94,44.98,44.94,44.97,21700.0,35.6215,35.6532,35.6215,35.6453,21700.0
2006-02-21 12:40:00,44.97,44.99,44.95,44.96,16400.0,35.6453,35.6611,35.6294,35.6373,16400.0
2006-02-21 12:50:00,44.96,44.97,44.94,44.95,22500.0,35.6373,35.6453,35.6215,35.6294,22500.0
2006-02-21 13:00:00,44.94,44.98,44.94,44.98,20400.0,35.6215,35.6532,35.6215,35.6532,20400.0
2006-02-21 13:10:00,44.98,45.01,44.95,44.98,38900.0,35.6532,35.677,35.6294,35.6532,38900.0
2006-02-21 13:20:00,44.98,45.0,44.97,44.98,16100.0,35.6532,35.669,35.6453,35.6532,16100.0
2006-02-21 13:30:00,44.98,45.01,44.97,45.0,15500.0,35.6532,35.677,35.6453,35.669,15500.0
2006-02-21 13:40:00,45.0,45.0,44.98,44.99,3800.0,35.669,35.669,35.6532,35.6611,3800.0
2006-02-21 13:50:00,44.98,45.0,44.98,44.99,20900.0,35.6532,35.669,35.6532,35.6611,20900.0
2006-02-21 14:00:00,44.99,45.01,44.98,44.99,19200.0,35.6611,35.677,35.6532,35.6611,19200.0
2006-02-21 14:10:00,44.98,44.99,44.94,44.94,13400.0,35.6532,35.6611,35.6215,35.6215,13400.0
2006-02-21 14:20:00,44.94,44.94,44.89,44.92,26500.0,35.6215,35.6215,35.5818,35.6056,26500.0
2006-02-21 14:30:00,44.92,45.0,44.92,44.98,49100.0,35.6056,35.669,35.6056,35.6532,49100.0
2006-02-21 14:40:00,44.97,45.08,44.97,45.07,82400.0,35.6453,35.7324,35.6453,35.7245,82400.0
2006-02-21 14:50:00,45.07,45.08,45.0,45.03,74100.0,35.7245,35.7324,35.669,35.6928,74100.0
2006-02-21 15:00:00,45.01,45.04,44.96,44.99,27200.0,35.677,35.7007,35.6373,35.6611,27200.0
2006-02-21 15:10:00,45.0,45.0,44.98,44.99,25700.0,35.669,35.669,35.6532,35.6611,25700.0
2006-02-21 15:20:00,44.99,45.0,44.98,44.99,26800.0,35.6611,35.669,35.6532,35.6611,26800.0
2006-02-21 15:30:00,44.99,45.0,44.98,45.0,49800.0,35.6611,35.669,35.6532,35.669,49800.0
2006-02-21 15:40:00,45.0,45.0,44.98,44.99,34500.0,35.669,35.669,35.6532,35.6611,34500.0
2006-02-21 15:50:00,44.99,45.0,44.96,44.98,69300.0,35.6611,35.669,35.6373,35.6532,69300.0
2006-02-22 09:30:00,45.0,45.2,44.95,45.0,89900.0,35.669,35.8276,35.6294,35.669,89900.0
2006-02-22 09:40:00,45.0,45.01,44.95,44.99,17600.0,35.669,35.677,35.6294,35.6611,17600.0
2006-02-22 09:50:00,44.98,45.01,44.92,45.01,50800.0,35.6532,35.677,35.6056,35.677,50800.0
2006-02-22 10:00:00,44.96,45.01,44.91,44.95,25800.0,35.6373,35.677,35.5977,35.6294,25800.0
2006-02-22 10:10:00,44.98,45.0,44.95,45.0,24000.0,35.6532,35.669,35.6294,35.669,24000.0
2006-02-22 10:20:00,44.99,45.0,44.95,44.96,30800.0,35.6611,35.669,35.6294,35.6373,30800.0
2006-02-22 10:30:00,44.96,44.97,44.91,44.92,34600.0,35.6373,35.6453,35.5977,35.6056,34600.0
2006-02-22 10:40:00,44.92,44.95,44.89,44.93,56700.0,35.6056,35.6294,35.5818,35.6136,56700.0
2006-02-22 10:50:00,44.94,44.96,44.93,44.93,62900.0,35.6215,35.6373,35.6136,35.6136,62900.0
2006-02-22 11:00:00,44.95,45.0,44.94,45.0,38400.0,35.6294,35.669,35.6215,35.669,38400.0
2006-02-22 11:10:00,45.0,45.0,44.99,45.0,20200.0,35.669,35.669,35.6611,35.669,20200.0
2006-02-22 11:20:00,45.0,45.11,44.98,45.07,99700.0,35.669,35.7562,35.6532,35.7245,99700.0
2006-02-22 11:30:00,45.06,45.06,44.98,44.99,115800.0,35.7166,35.7166,35.6532,35.6611,115800.0
2006-02-22 11:40:00,44.99,44.99,44.95,44.97,7400.0,35.6611,35.6611,35.6294,35.6453,7400.0
2006-02-22 11:50:00,44.97,45.0,44.96,45.0,5500.0,35.6453,35.669,35.6373,35.669,5500.0
2006-02-22 12:00:00,45.0,45.02,44.98,45.02,9700.0,35.669,35.6849,35.6532,35.6849,9700.0
2006-02-22 12:10:00,45.04,45.04,44.99,45.0,10900.0,35.7007,35.7007,35.6611,35.669,10900.0
2006-02-22 12:20:00,44.99,45.0,44.97,44.97,11300.0,35.6611,35.669,35.6453,35.6453,11300.0
2006-02-22 12:30:00,44.97,44.97,44.94,44.95,28600.0,35.6453,35.6453,35.6215,35.6294,28600.0
2006-02-22 12:40:00,44.94,44.96,44.87,44.91,23700.0,35.6215,35.6373,35.566,35.5977,23700.0
2006-02-22 12:50:00,44.89,44.92,44.87,44.92,14500.0,35.5818,35.6056,35.566,35.6056,14500.0
2006-02-22 13:00:00,44.92,44.99,44.92,44.97,13800.0,35.6056,35.6611,35.6056,35.6453,13800.0
2006-02-22 13:10:00,44.95,45.0,44.95,45.0,19300.0,35.6294,35.669,35.6294,35.669,19300.0
2006-02-22 13:20:00,44.99,45.0,44.98,44.99,62600.0,35.6611,35.669,35.6532,35.6611,62600.0
2006-02-22 13:30:00,45.0,45.03,44.99,45.03,70900.0,35.669,35.6928,35.6611,35.6928,70900.0
2006-02-22 13:40:00,45.03,45.03,45.0,45.03,13700.0,35.6928,35.6928,35.669,35.6928,13700.0
2006-02-22 13:50:00,45.04,45.04,45.0,45.04,7900.0,35.7007,35.7007,35.669,35.7007,7900.0
2006-02-22 14:00:00,45.04,45.06,45.02,45.04,12600.0,35.7007,35.7166,35.6849,35.7007,12600.0
2006-02-22 14:10:00,45.05,45.06,45.02,45.04,17000.0,35.7087,35.7166,35.6849,35.7007,17000.0
2006-02-22 14:20:00,45.04,45.04,44.99,45.0,120900.0,35.7007,35.7007,35.6611,35.669,120900.0
2006-02-22 14:30:00,45.01,45.09,45.0,45.08,18500.0,35.677,35.7404,35.669,35.7324,18500.0
2006-02-22 14:40:00,45.08,45.1,45.03,45.04,44100.0,35.7324,35.7483,35.6928,35.7007,44100.0
2006-02-22 14:50:00,45.04,45.04,44.96,44.98,176600.0,35.7007,35.7007,35.6373,35.6532,176600.0
2006-02-22 15:00:00,44.98,45.0,44.97,45.0,132000.0,35.6532,35.669,35.6453,35.669,132000.0
2006-02-22 15:10:00,45.0,45.06,44.99,45.06,138900.0,35.669,35.7166,35.6611,35.7166,138900.0
2006-02-22 15:20:00,45.06,45.07,45.04,45.04,32200.0,35.7166,35.7245,35.7007,35.7007,32200.0
2006-02-22 15:30:00,45.04,45.05,44.98,45.0,70600.0,35.7007,35.7087,35.6532,35.669,70600.0
2006-02-22 15:40:00,45.0,45.0,44.99,44.99,43600.0,35.669,35.669,35.6611,35.6611,43600.0
2006-02-22 15:50:00,45.0,45.0,44.99,45.0,53300.0,35.669,35.669,35.6611,35.669,53300.0
2006-02-23 09:30:00,45.0,45.01,44.93,44.96,50400.0,35.669,35.677,35.6136,35.6373,50400.0
2006-02-23 09:40:00,44.97,44.97,44.87,44.87,22100.0,35.6453,35.6453,35.566,35.566,22100.0
2006-02-23 09:50:00,44.85,44.95,44.81,44.88,28100.0,35.5501,35.6294,35.5184,35.5739,28100.0
2006-02-23 10:00:00,44.87,44.9,44.84,44.9,41400.0,35.566,35.5898,35.5422,35.5898,41400.0
2006-02-23 10:10:00,44.89,44.94,44.84,44.84,35500.0,35.5818,35.6215,35.5422,35.5422,35500.0
2006-02-23 10:20:00,44.86,44.89,44.83,44.85,22900.0,35.5581,35.5818,35.5343,35.5501,22900.0
2006-02-23 10:30:00,44.86,44.9,44.85,44.88,24900.0,35.5581,35.5898,35.5501,35.5739,24900.0
2006-02-23 10:40:00,44.87,44.87,44.86,44.86,20200.0,35.566,35.566,35.5581,35.5581,20200.0
2006-02-23 10:50:00,44.87,44.91,44.86,44.89,28600.0,35.566,35.5977,35.5581,35.5818,28600.0
2006-02-23 11:00:00,44.89,44.94,44.87,44.92,32300.0,35.5818,35.6215,35.566,35.6056,32300.0
2006-02-23 11:10:00,44.91,44.92,44.86,44.91,37100.0,35.5977,35.6056,35.5581,35.5977,37100.0
2006-02-23 11:20:00,44.9,44.97,44.9,44.95,19500.0,35.5898,35.6453,35.5898,35.6294,19500.0
2006-02-23 11:30:00,44.95,44.96,44.94,44.95,10500.0,35.6294,35.6373,35.6215,35.6294,10500.0
2006-02-23 11:40:00,44.94,44.98,44.94,44.94,20800.0,35.6215,35.6532,35.6215,35.6215,20800.0
2006-02-23 11:50:00,44.94,44.94,44.91,44.92,14500.0,35.6215,35.6215,35.5977,35.6056,14500.0
2006-02-23 12:00:00,44.91,45.01,44.91,45.0,64100.0,35.5977,35.677,35.5977,35.669,64100.0
2006-02-23 12:10:00,45.0,45.01,44.99,45.0,61500.0,35.669,35.677,35.6611,35.669,61500.0
2006-02-23 12:20:00,44.99,45.0,44.97,44.99,10600.0,35.6611,35.669,35.6453,35.6611,10600.0
2006-02-23 12:30:00,44.99,45.01,44.98,45.0,15800.0,35.6611,35.677,35.6532,35.669,15800.0
2006-02-23 12:40:00,45.0,45.0,44.98,44.99,133000.0,35.669,35.669,35.6532,35.6611,133000.0
2006-02-23 12:50:00,44.99,45.0,44.99,44.99,11400.0,35.6611,35.669,35.6611,35.6611,11400.0
2006-02-23 13:00:00,44.99,45.0,44.98,44.99,15000.0,35.6611,35.669,35.6532,35.6611,15000.0
2006-02-23 13:10:00,44.99,45.0,44.97,44.98,85300.0,35.6611,35.669,35.6453,35.6532,85300.0
2006-02-23 13:20:00,44.99,45.0,44.98,44.99,28900.0,35.6611,35.669,35.6532,35.6611,28900.0
2006-02-23 13:30:00,44.99,44.99,44.98,44.98,19400.0,35.6611,35.6611,35.6532,35.6532,19400.0
2006-02-23 13:40:00,44.99,44.99,44.97,44.98,52500.0,35.6611,35.6611,35.6453,35.6532,52500.0
2006-02-23 13:50:00,44.97,45.03,44.96,45.02,141300.0,35.6453,35.6928,35.6373,35.6849,141300.0
2006-02-23 14:00:00,45.03,45.04,44.99,45.0,51600.0,35.6928,35.7007,35.6611,35.669,51600.0
2006-02-23 14:10:00,44.97,44.99,44.85,44.9,146100.0,35.6453,35.6611,35.5501,35.5898,146100.0
2006-02-23 14:20:00,44.9,44.9,44.85,44.86,86000.0,35.5898,35.5898,35.5501,35.5581,86000.0
2006-02-23 14:30:00,44.85,44.89,44.82,44.84,61300.0,35.5501,35.5818,35.5264,35.5422,61300.0
2006-02-23 14:40:00,44.84,44.85,44.83,44.84,76400.0,35.5422,35.5501,35.5343,35.5422,76400.0
2006-02-23 14:50:00,44.85,44.85,44.84,44.84,12500.0,35.5501,35.5501,35.5422,35.5422,12500.0
2006-02-23 15:00:00,44.84,44.85,44.8,44.8,79700.0,35.5422,35.5501,35.5105,35.5105,79700.0
2006-02-23 15:10:00,44.8,44.85,44.8,44.84,27300.0,35.5105,35.5501,35.5105,35.5422,27300.0
2006-02-23 15:20:00,44.84,44.85,44.78,44.78,59400.0,35.5422,35.5501,35.4947,35.4947,59400.0
2006-02-23 15:30:00,44.79,44.85,44.76,44.85,65700.0,35.5026,35.5501,35.4788,35.5501,65700.0
2006-02-23 15:40:00,44.85,44.93,44.81,44.89,64900.0,35.5501,35.6136,35.5184,35.5818,64900.0
2006-02-23 15:50:00,44.89,44.89,44.86,44.87,46300.0,35.5818,35.5818,35.5581,35.566,46300.0
2006-02-24 09:30:00,44.86,44.87,44.74,44.76,33300.0,35.5581,35.566,35.4629,35.4788,33300.0
2006-02-24 09:40:00,44.75,44.77,44.66,44.76,35400.0,35.4709,35.4867,35.3995,35.4788,35400.0
2006-02-24 09:50:00,44.77,44.8,44.76,44.76,63500.0,35.4867,35.5105,35.4788,35.4788,63500.0
2006-02-24 10:00:00,44.76,44.77,44.65,44.75,33000.0,35.4788,35.4867,35.3916,35.4709,33000.0
2006-02-24 10:10:00,44.74,44.74,44.69,44.7,35700.0,35.4629,35.4629,35.4233,35.4312,35700.0
2006-02-24 10:20:00,44.7,44.7,44.65,44.66,12900.0,35.4312,35.4312,35.3916,35.3995,12900.0
2006-02-24 10:30:00,44.65,44.65,44.55,44.58,20400.0,35.3916,35.3916,35.3123,35.3361,20400.0
2006-02-24 10:40:00,44.58,44.58,44.54,44.54,57200.0,35.3361,35.3361,35.3044,35.3044,57200.0
2006-02-24 10:50:00,44.53,44.54,44.45,44.52,32400.0,35.2965,35.3044,35.2331,35.2886,32400.0
2006-02-24 11:00:00,44.52,44.52,44.47,44.5,55700.0,35.2886,35.2886,35.2489,35.2727,55700.0
2006-02-24 11:10:00,44.5,44.5,44.44,44.46,93100.0,35.2727,35.2727,35.2252,35.241,93100.0
2006-02-24 11:20:00,44.46,44.63,44.45,44.51,51900.0,35.241,35.3758,35.2331,35.2806,51900.0
2006-02-24 11:30:00,44.53,44.59,44.49,44.49,14000.0,35.2965,35.3441,35.2648,35.2648,14000.0
2006-02-24 11:40:00,44.49,44.5,44.45,44.47,4800.0,35.2648,35.2727,35.2331,35.2489,4800.0
2006-02-24 11:50:00,44.47,44.49,44.47,44.49,7100.0,35.2489,35.2648,35.2489,35.2648,7100.0
2006-02-24 12:00:00,44.49,44.5,44.47,44.47,20100.0,35.2648,35.2727,35.2489,35.2489,20100.0
2006-02-24 12:10:00,44.47,44.47,44.46,44.47,3900.0,35.2489,35.2489,35.241,35.2489,3900.0
2006-02-24 12:20:00,44.47,44.47,44.46,44.46,3300.0,35.2489,35.2489,35.241,35.241,3300.0
2006-02-24 12:30:00,44.46,44.47,44.45,44.46,48300.0,35.241,35.2489,35.2331,35.241,48300.0
2006-02-24 12:40:00,44.46,44.49,44.45,44.45,8200.0,35.241,35.2648,35.2331,35.2331,8200.0
2006-02-24 12:50:00,44.46,44.49,44.45,44.49,5400.0,35.241,35.2648,35.2331,35.2648,5400.0
2006-02-24 13:00:00,44.48,44.51,44.47,44.49,37600.0,35.2569,35.2806,35.2489,35.2648,37600.0
2006-02-24 13:10:00,44.49,44.49,44.45,44.46,17100.0,35.2648,35.2648,35.2331,35.241,17100.0
2006-02-24 13:20:00,44.47,44.49,44.46,44.48,12000.0,35.2489,35.2648,35.241,35.2569,12000.0
2006-02-24 13:30:00,44.47,44.5,44.47,44.5,16900.0,35.2489,35.2727,35.2489,35.2727,16900.0
2006-02-24 13:40:00,44.5,44.51,44.48,44.49,43700.0,35.2727,35.2806,35.2569,35.2648,43700.0
2006-02-24 13:50:00,44.49,44.54,44.49,44.53,41500.0,35.2648,35.3044,35.2648,35.2965,41500.0
2006-02-24 14:00:00,44.53,44.57,44.52,44.52,43500.0,35.2965,35.3282,35.2886,35.2886,43500.0
2006-02-24 14:10:00,44.54,44.56,44.53,44.53,10800.0,35.3044,35.3203,35.2965,35.2965,10800.0
2006-02-24 14:20:00,44.54,44.54,44.5,44.51,6400.0,35.3044,35.3044,35.2727,35.2806,6400.0
2006-02-24 14:30:00,44.51,44.51,44.48,44.51,11000.0,35.2806,35.2806,35.2569,35.2806,11000.0
2006-02-24 14:40:00,44.51,44.52,44.5,44.52,8200.0,35.2806,35.2886,35.2727,35.2886,8200.0
2006-02-24 14:50:00,44.52,44.58,44.52,44.55,25200.0,35.2886,35.3361,35.2886,35.3123,25200.0
2006-02-24 15:00:00,44.55,44.57,44.53,44.56,11900.0,35.3123,35.3282,35.2965,35.3203,11900.0
2006-02-24 15:10:00,44.56,44.56,44.55,44.56,7300.0,35.3203,35.3203,35.3123,35.3203,7300.0
2006-02-24 15:20:00,44.56,44.56,44.52,44.52,7700.0,35.3203,35.3203,35.2886,35.2886,7700.0
2006-02-24 15:30:00,44.52,44.52,44.48,44.48,24900.0,35.2886,35.2886,35.2569,35.2569,24900.0
2006-02-24 15:40:00,44.48,44.5,44.47,44.47,38800.0,35.2569,35.2727,35.2489,35.2489,38800.0
2006-02-24 15:50:00,44.47,44.51,44.46,44.51,48700.0,35.2489,35.2806,35.241,35.2806,48700.0
2006-02-27 09:30:00,44.43,44.46,44.41,44.45,16200.0,35.3362,35.36,35.3203,35.3521,16200.0
2006-02-27 09:40:00,44.45,44.45,44.34,44.34,9600.0,35.3521,35.3521,35.2646,35.2646,9600.0
2006-02-27 09:50:00,44.35,44.4,44.34,44.37,201300.0,35.2726,35.3123,35.2646,35.2885,201300.0
2006-02-27 10:00:00,44.41,44.44,44.35,44.4,102300.0,35.3203,35.3441,35.2726,35.3123,102300.0
2006-02-27 10:10:00,44.39,44.39,44.3,44.31,108400.0,35.3044,35.3044,35.2328,35.2407,108400.0
2006-02-27 10:20:00,44.3,44.34,44.29,44.32,14700.0,35.2328,35.2646,35.2248,35.2487,14700.0
2006-02-27 10:30:00,44.31,44.4,44.31,44.4,15100.0,35.2407,35.3123,35.2407,35.3123,15100.0
2006-02-27 10:40:00,44.4,44.4,44.33,44.35,223200.0,35.3123,35.3123,35.2566,35.2726,223200.0
2006-02-27 10:50:00,44.35,44.38,44.33,44.36,161000.0,35.2726,35.2964,35.2566,35.2805,161000.0
2006-02-27 11:00:00,44.37,44.39,44.32,44.32,43000.0,35.2885,35.3044,35.2487,35.2487,43000.0
2006-02-27 11:10:00,44.31,44.34,44.28,44.28,25800.0,35.2407,35.2646,35.2169,35.2169,25800.0
2006-02-27 11:20:00,44.28,44.32,44.25,44.31,32700.0,35.2169,35.2487,35.193,35.2407,32700.0
2006-02-27 11:30:00,44.31,44.43,44.31,44.43,108500.0,35.2407,35.3362,35.2407,35.3362,108500.0
2006-02-27 11:40:00,44.43,44.43,44.37,44.37,37500.0,35.3362,35.3362,35.2885,35.2885,37500.0
2006-02-27 11:50:00,44.38,44.38,44.35,44.36,34600.0,35.2964,35.2964,35.2726,35.2805,34600.0
2006-02-27 12:00:00,44.37,44.38,44.3,44.37,99600.0,35.2885,35.2964,35.2328,35.2885,99600.0
2006-02-27 12:10:00,44.38,44.38,44.35,44.35,43200.0,35.2964,35.2964,35.2726,35.2726,43200.0
2006-02-27 12:20:00,44.35,44.37,44.34,44.35,38100.0,35.2726,35.2885,35.2646,35.2726,38100.0
2006-02-27 12:30:00,44.35,44.46,44.34,44.46,25200.0,35.2726,35.36,35.2646,35.36,25200.0
2006-02-27 12:40:00,44.45,44.45,44.34,44.37,26800.0,35.3521,35.3521,35.2646,35.2885,26800.0
2006-02-27 12:50:00,44.37,44.38,44.34,44.35,19700.0,35.2885,35.2964,35.2646,35.2726,19700.0
2006-02-27 13:00:00,44.36,44.43,44.35,44.37,18200.0,35.2805,35.3362,35.2726,35.2885,18200.0
2006-02-27 13:10:00,44.36,44.38,44.35,44.36,14300.0,35.2805,35.2964,35.2726,35.2805,14300.0
2006-02-27 13:20:00,44.36,44.36,44.35,44.36,11200.0,35.2805,35.2805,35.2726,35.2805,11200.0
2006-02-27 13:30:00,44.36,44.47,44.35,44.42,23100.0,35.2805,35.368,35.2726,35.3282,23100.0
2006-02-27 13:40:00,44.42,44.42,44.35,44.36,12400.0,35.3282,35.3282,35.2726,35.2805,12400.0
2006-02-27 13:50:00,44.36,44.39,44.36,44.37,23100.0,35.2805,35.3044,35.2805,35.2885,23100.0
2006-02-27 14:00:00,44.38,44.4,44.36,44.37,24100.0,35.2964,35.3123,35.2805,35.2885,24100.0
2006-02-27 14:10:00,44.37,44.39,44.35,44.39,13000.0,35.2885,35.3044,35.2726,35.3044,13000.0
2006-02-27 14:20:00,44.39,44.4,44.38,44.38,22900.0,35.3044,35.3123,35.2964,35.2964,22900.0
2006-02-27 14:30:00,44.37,44.48,44.37,44.41,27700.0,35.2885,35.3759,35.2885,35.3203,27700.0
2006-02-27 14:40:00,44.41,44.42,44.36,44.39,47100.0,35.3203,35.3282,35.2805,35.3044,47100.0
2006-02-27 14:50:00,44.39,44.43,44.38,44.42,129300.0,35.3044,35.3362,35.2964,35.3282,129300.0
2006-02-27 15:00:00,44.41,44.52,44.4,44.47,50000.0,35.3203,35.4078,35.3123,35.368,50000.0
2006-02-27 15:10:00,44.47,44.55,44.38,44.4,54600.0,35.368,35.4316,35.2964,35.3123,54600.0
2006-02-27 15:20:00,44.4,44.49,44.39,44.4,46000.0,35.3123,35.3839,35.3044,35.3123,46000.0
2006-02-27 15:30:00,44.41,44.43,44.38,44.43,45300.0,35.3203,35.3362,35.2964,35.3362,45300.0
2006-02-27 15:40:00,44.42,44.43,44.37,44.4,57200.0,35.3282,35.3362,35.2885,35.3123,57200.0
2006-02-27 15:50:00,44.4,44.42,44.39,44.41,92300.0,35.3123,35.3282,35.3044,35.3203,92300.0
2006-02-28 09:30:00,44.35,44.35,44.23,44.23,33900.0,35.2726,35.2726,35.1771,35.1771,33900.0
2006-02-28 09:40:00,44.24,44.31,44.24,44.26,5200.0,35.1851,35.2407,35.1851,35.201,5200.0
2006-02-28 09:50:00,44.27,44.33,44.26,44.27,9100.0,35.2089,35.2566,35.201,35.2089,9100.0
2006-02-28 10:00:00,44.27,44.31,44.24,44.28,35400.0,35.2089,35.2407,35.1851,35.2169,35400.0
2006-02-28 10:10:00,44.28,44.34,44.24,44.28,44400.0,35.2169,35.2646,35.1851,35.2169,44400.0
2006-02-28 10:20:00,44.29,44.31,44.27,44.29,6900.0,35.2248,35.2407,35.2089,35.2248,6900.0
2006-02-28 10:30:00,44.27,44.28,44.15,44.21,35000.0,35.2089,35.2169,35.1135,35.1612,35000.0
2006-02-28 10:40:00,44.24,44.24,44.2,44.22,91300.0,35.1851,35.1851,35.1533,35.1692,91300.0
2006-02-28 10:50:00,44.22,44.23,44.15,44.15,91000.0,35.1692,35.1771,35.1135,35.1135,91000.0
2006-02-28 11:00:00,44.15,44.16,44.11,44.15,40800.0,35.1135,35.1214,35.0817,35.1135,40800.0
2006-02-28 11:10:00,44.15,44.15,44.11,44.14,13800.0,35.1135,35.1135,35.0817,35.1055,13800.0
2006-02-28 11:20:00,44.14,44.15,44.11,44.11,13200.0,35.1055,35.1135,35.0817,35.0817,13200.0
2006-02-28 11:30:00,44.11,44.14,44.1,44.13,11500.0,35.0817,35.1055,35.0737,35.0976,11500.0
2006-02-28 11:40:00,44.13,44.18,44.13,44.16,18300.0,35.0976,35.1373,35.0976,35.1214,18300.0
2006-02-28 11:50:00,44.16,44.17,44.15,44.16,8700.0,35.1214,35.1294,35.1135,35.1214,8700.0
2006-02-28 12:00:00,44.16,44.16,44.11,44.11,49600.0,35.1214,35.1214,35.0817,35.0817,49600.0
2006-02-28 12:10:00,44.12,44.13,44.11,44.12,12900.0,35.0896,35.0976,35.0817,35.0896,12900.0
2006-02-28 12:20:00,44.11,44.15,44.11,44.15,8800.0,35.0817,35.1135,35.0817,35.1135,8800.0
2006-02-28 12:30:00,44.13,44.15,44.13,44.13,5200.0,35.0976,35.1135,35.0976,35.0976,5200.0
2006-02-28 12:40:00,44.13,44.19,44.12,44.13,13800.0,35.0976,35.1453,35.0896,35.0976,13800.0
2006-02-28 12:50:00,44.12,44.18,44.11,44.15,30000.0,35.0896,35.1373,35.0817,35.1135,30000.0
2006-02-28 13:00:00,44.16,44.25,44.15,44.24,36000.0,35.1214,35.193,35.1135,35.1851,36000.0
2006-02-28 13:10:00,44.24,44.25,44.2,44.2,20500.0,35.1851,35.193,35.1533,35.1533,20500.0
2006-02-28 13:20:00,44.21,44.21,44.17,44.17,3300.0,35.1612,35.1612,35.1294,35.1294,3300.0
2006-02-28 13:30:00,44.17,44.18,44.16,44.17,12500.0,35.1294,35.1373,35.1214,35.1294,12500.0
2006-02-28 13:40:00,44.16,44.17,44.15,44.16,42300.0,35.1214,35.1294,35.1135,35.1214,42300.0
2006-02-28 13:50:00,44.15,44.16,44.15,44.15,28200.0,35.1135,35.1214,35.1135,35.1135,28200.0
2006-02-28 14:00:00,44.15,44.16,44.15,44.16,22200.0,35.1135,35.1214,35.1135,35.1214,22200.0
2006-02-28 14:10:00,44.15,44.19,44.12,44.17,94600.0,35.1135,35.1453,35.0896,35.1294,94600.0
2006-02-28 14:20:00,44.17,44.17,44.11,44.11,29400.0,35.1294,35.1294,35.0817,35.0817,29400.0
2006-02-28 14:30:00,44.11,44.14,44.09,44.11,49100.0,35.0817,35.1055,35.0658,35.0817,49100.0
2006-02-28 14:40:00,44.11,44.12,44.08,44.09,17100.0,35.0817,35.0896,35.0578,35.0658,17100.0
2006-02-28 14:50:00,44.09,44.09,44.04,44.07,15900.0,35.0658,35.0658,35.026,35.0499,15900.0
2006-02-28 15:00:00,44.07,44.07,44.04,44.04,54500.0,35.0499,35.0499,35.026,35.026,54500.0
2006-02-28 15:10:00,44.04,44.04,44.0,44.01,50800.0,35.026,35.026,34.9942,35.0021,50800.0
2006-02-28 15:20:00,44.01,44.1,44.0,44.1,24300.0,35.0021,35.0737,34.9942,35.0737,24300.0
2006-02-28 15:30:00,44.09,44.1,44.0,44.0,13300.0,35.0658,35.0737,34.9942,34.9942,13300.0
2006-02-28 15:40:00,44.0,44.05,44.0,44.03,40600.0,34.9942,35.034,34.9942,35.018,40600.0
2006-02-28 15:50:00,44.03,44.11,43.99,44.06,128200.0,35.018,35.0817,34.9862,35.0419,128200.0
2006-03-01 09:30:00,44.1,44.17,44.07,44.11,25900.0,35.0737,35.1294,35.0499,35.0817,25900.0
2006-03-01 09:40:00,44.13,44.17,44.13,44.15,18100.0,35.0976,35.1294,35.0976,35.1135,18100.0
2006-03-01 09:50:00,44.16,44.25,44.15,44.25,22700.0,35.1214,35.193,35.1135,35.193,22700.0
2006-03-01 10:00:00,44.23,44.25,44.14,44.2,105900.0,35.1771,35.193,35.1055,35.1533,105900.0
2006-03-01 10:10:00,44.2,44.35,44.18,44.33,17800.0,35.1533,35.2726,35.1373,35.2566,17800.0
2006-03-01 10:20:00,44.33,44.34,44.24,44.24,37100.0,35.2566,35.2646,35.1851,35.1851,37100.0
2006-03-01 10:30:00,44.23,44.23,44.08,44.09,120700.0,35.1771,35.1771,35.0578,35.0658,120700.0
2006-03-01 10:40:00,44.09,44.14,44.07,44.1,21500.0,35.0658,35.1055,35.0499,35.0737,21500.0
2006-03-01 10:50:00,44.1,44.16,44.04,44.05,14500.0,35.0737,35.1214,35.026,35.034,14500.0
2006-03-01 11:00:00,44.05,44.06,44.04,44.05,14000.0,35.034,35.0419,35.026,35.034,14000.0
2006-03-01 11:10:00,44.03,44.16,44.03,44.16,17300.0,35.018,35.1214,35.018,35.1214,17300.0
2006-03-01 11:20:00,44.16,44.2,44.14,44.19,11200.0,35.1214,35.1533,35.1055,35.1453,11200.0
2006-03-01 11:30:00,44.18,44.2,44.17,44.17,8600.0,35.1373,35.1533,35.1294,35.1294,8600.0
2006-03-01 11:40:00,44.18,44.18,44.17,44.17,5700.0,35.1373,35.1373,35.1294,35.1294,5700.0
2006-03-01 11:50:00,44.18,44.23,44.18,44.23,14800.0,35.1373,35.1771,35.1373,35.1771,14800.0
2006-03-01 12:00:00,44.24,44.3,44.24,44.3,17500.0,35.1851,35.2328,35.1851,35.2328,17500.0
2006-03-01 12:10:00,44.33,44.37,44.32,44.33,6400.0,35.2566,35.2885,35.2487,35.2566,6400.0
2006-03-01 12:20:00,44.32,44.36,44.31,44.35,6600.0,35.2487,35.2805,35.2407,35.2726,6600.0
2006-03-01 12:30:00,44.35,44.36,44.34,44.34,5800.0,35.2726,35.2805,35.2646,35.2646,5800.0
2006-03-01 12:40:00,44.34,44.35,44.33,44.34,3400.0,35.2646,35.2726,35.2566,35.2646,3400.0
2006-03-01 12:50:00,44.34,44.35,44.34,44.35,3000.0,35.2646,35.2726,35.2646,35.2726,3000.0
2006-03-01 13:00:00,44.35,44.35,44.33,44.34,10600.0,35.2726,35.2726,35.2566,35.2646,10600.0
2006-03-01 13:10:00,44.34,44.35,44.29,44.29,11900.0,35.2646,35.2726,35.2248,35.2248,11900.0
2006-03-01 13:20:00,44.29,44.33,44.27,44.31,38700.0,35.2248,35.2566,35.2089,35.2407,38700.0
2006-03-01 13:30:00,44.31,44.31,44.29,44.31,4500.0,35.2407,35.2407,35.2248,35.2407,4500.0
2006-03-01 13:40:00,44.3,44.4,44.29,44.39,121000.0,35.2328,35.3123,35.2248,35.3044,121000.0
2006-03-01 13:50:00,44.38,44.44,44.37,44.44,9200.0,35.2964,35.3441,35.2885,35.3441,9200.0
2006-03-01 14:00:00,44.44,44.47,44.42,44.45,21300.0,35.3441,35.368,35.3282,35.3521,21300.0
2006-03-01 14:10:00,44.45,44.46,44.42,44.46,17400.0,35.3521,35.36,35.3282,35.36,17400.0
2006-03-01 14:20:00,44.46,44.52,44.46,44.5,21700.0,35.36,35.4078,35.36,35.3919,21700.0
2006-03-01 14:30:00,44.5,44.5,44.43,44.48,12000.0,35.3919,35.3919,35.3362,35.3759,12000.0
2006-03-01 14:40:00,44.47,44.51,44.47,44.5,8500.0,35.368,35.3998,35.368,35.3919,8500.0
2006-03-01 14:50:00,44.51,44.56,44.51,44.56,22900.0,35.3998,35.4396,35.3998,35.4396,22900.0
2006-03-01 15:00:00,44.55,44.6,44.55,44.58,12500.0,35.4316,35.4714,35.4316,35.4555,12500.0
2006-03-01 15:10:00,44.59,44.61,44.59,44.6,11600.0,35.4634,35.4793,35.4634,35.4714,11600.0
2006-03-01 15:20:00,44.59,44.61,44.57,44.57,32200.0,35.4634,35.4793,35.4475,35.4475,32200.0
2006-03-01 15:30:00,44.57,44.6,44.57,44.59,24800.0,35.4475,35.4714,35.4475,35.4634,24800.0
2006-03-01 15:40:00,44.6,44.64,44.59,44.59,25100.0,35.4714,35.5032,35.4634,35.4634,25100.0
2006-03-01 15:50:00,44.6,44.64,44.5,44.64,64500.0,35.4714,35.5032,35.3919,35.5032,64500.0
2006-03-02 09:30:00,44.13,44.38,44.13,44.31,37200.0,35.0976,35.2964,35.0976,35.2407,37200.0
2006-03-02 09:40:00,44.31,44.34,44.24,44.24,29300.0,35.2407,35.2646,35.1851,35.1851,29300.0
2006-03-02 09:50:00,44.23,44.24,44.17,44.2,52500.0,35.1771,35.1851,35.1294,35.1533,52500.0
2006-03-02 10:00:00,44.19,44.29,44.19,44.29,61200.0,35.1453,35.2248,35.1453,35.2248,61200.0
2006-03-02 10:10:00,44.29,44.3,44.25,44.27,32600.0,35.2248,35.2328,35.193,35.2089,32600.0
2006-03-02 10:20:00,44.26,44.38,44.19,44.38,36900.0,35.201,35.2964,35.1453,35.2964,36900.0
2006-03-02 10:30:00,44.37,44.38,44.33,44.33,52000.0,35.2885,35.2964,35.2566,35.2566,52000.0
2006-03-02 10:40:00,44.32,44.34,44.27,44.27,10300.0,35.2487,35.2646,35.2089,35.2089,10300.0
2006-03-02 10:50:00,44.26,44.29,44.2,44.26,15300.0,35.201,35.2248,35.1533,35.201,15300.0
2006-03-02 11:00:00,44.26,44.31,44.26,44.28,10500.0,35.201,35.2407,35.201,35.2169,10500.0
2006-03-02 11:10:00,44.27,44.37,44.26,44.3,10600.0,35.2089,35.2885,35.201,35.2328,10600.0
2006-03-02 11:20:00,44.31,44.31,44.25,44.27,15100.0,35.2407,35.2407,35.193,35.2089,15100.0
2006-03-02 11:30:00,44.27,44.27,44.24,44.25,11500.0,35.2089,35.2089,35.1851,35.193,11500.0
2006-03-02 11:40:00,44.24,44.24,44.21,44.21,5200.0,35.1851,35.1851,35.1612,35.1612,5200.0
2006-03-02 11:50:00,44.21,44.27,44.17,44.27,21800.0,35.1612,35.2089,35.1294,35.2089,21800.0
2006-03-02 12:00:00,44.27,44.28,44.23,44.26,16700.0,35.2089,35.2169,35.1771,35.201,16700.0
2006-03-02 12:10:00,44.26,44.31,44.26,44.3,18700.0,35.201,35.2407,35.201,35.2328,18700.0
2006-03-02 12:20:00,44.31,44.33,44.26,44.31,11700.0,35.2407,35.2566,35.201,35.2407,11700.0
2006-03-02 12:30:00,44.32,44.33,44.29,44.3,11800.0,35.2487,35.2566,35.2248,35.2328,11800.0
2006-03-02 12:40:00,44.28,44.31,44.26,44.29,11000.0,35.2169,35.2407,35.201,35.2248,11000.0
2006-03-02 12:50:00,44.3,44.37,44.3,44.37,14400.0,35.2328,35.2885,35.2328,35.2885,14400.0
2006-03-02 13:00:00,44.37,44.47,44.35,44.41,22700.0,35.2885,35.368,35.2726,35.3203,22700.0
2006-03-02 13:10:00,44.38,44.44,44.38,44.42,7600.0,35.2964,35.3441,35.2964,35.3282,7600.0
2006-03-02 13:20:00,44.42,44.42,44.4,44.4,9300.0,35.3282,35.3282,35.3123,35.3123,9300.0
2006-03-02 13:30:00,44.4,44.42,44.38,44.4,14300.0,35.3123,35.3282,35.2964,35.3123,14300.0
2006-03-02 13:40:00,44.38,44.42,44.38,44.39,3200.0,35.2964,35.3282,35.2964,35.3044,3200.0
2006-03-02 13:50:00,44.4,44.41,44.39,44.41,12700.0,35.3123,35.3203,35.3044,35.3203,12700.0
2006-03-02 14:00:00,44.41,44.43,44.41,44.43,3200.0,35.3203,35.3362,35.3203,35.3362,3200.0
2006-03-02 14:10:00,44.42,44.43,44.4,44.42,11500.0,35.3282,35.3362,35.3123,35.3282,11500.0
2006-03-02 14:20:00,44.42,44.42,44.41,44.42,7500.0,35.3282,35.3282,35.3203,35.3282,7500.0
2006-03-02 14:30:00,44.42,44.49,44.42,44.48,14400.0,35.3282,35.3839,35.3282,35.3759,14400.0
2006-03-02 14:40:00,44.48,44.49,44.37,44.4,55900.0,35.3759,35.3839,35.2885,35.3123,55900.0
2006-03-02 14:50:00,44.39,44.43,44.39,44.39,18000.0,35.3044,35.3362,35.3044,35.3044,18000.0
2006-03-02 15:00:00,44.4,44.5,44.4,44.49,11100.0,35.3123,35.3919,35.3123,35.3839,11100.0
2006-03-02 15:10:00,44.5,44.61,44.5,44.61,32000.0,35.3919,35.4793,35.3919,35.4793,32000.0
2006-03-02 15:20:00,44.58,44.59,44.53,44.54,23900.0,35.4555,35.4634,35.4157,35.4237,23900.0
2006-03-02 15:30:00,44.52,44.52,44.45,44.51,16500.0,35.4078,35.4078,35.3521,35.3998,16500.0
2006-03-02 15:40:00,44.51,44.52,44.44,44.44,26300.0,35.3998,35.4078,35.3441,35.3441,26300.0
2006-03-02 15:50:00,44.44,44.54,44.44,44.53,307900.0,35.3441,35.4237,35.3441,35.4157,307900.0
2006-03-03 09:30:00,44.45,44.46,44.29,44.3,14400.0,35.3521,35.36,35.2248,35.2328,14400.0
2006-03-03 09:40:00,44.3,44.3,44.27,44.27,18200.0,35.2328,35.2328,35.2089,35.2089,18200.0
2006-03-03 09:50:00,44.28,44.33,44.28,44.33,15600.0,35.2169,35.2566,35.2169,35.2566,15600.0
2006-03-03 10:00:00,44.34,44.36,44.3,44.33,17400.0,35.2646,35.2805,35.2328,35.2566,17400.0
2006-03-03 10:10:00,44.33,44.39,44.32,44.37,19200.0,35.2566,35.3044,35.2487,35.2885,19200.0
2006-03-03 10:20:00,44.37,44.39,44.35,44.37,12100.0,35.2885,35.3044,35.2726,35.2885,12100.0
2006-03-03 10:30:00,44.37,44.43,44.37,44.39,31100.0,35.2885,35.3362,35.2885,35.3044,31100.0
2006-03-03 10:40:00,44.38,44.42,44.38,44.4,24300.0,35.2964,35.3282,35.2964,35.3123,24300.0
2006-03-03 10:50:00,44.4,44.4,44.35,44.35,22100.0,35.3123,35.3123,35.2726,35.2726,22100.0
2006-03-03 11:00:00,44.34,44.43,44.34,44.37,18200.0,35.2646,35.3362,35.2646,35.2885,18200.0
2006-03-03 11:10:00,44.37,44.39,44.34,44.35,30700.0,35.2885,35.3044,35.2646,35.2726,30700.0
2006-03-03 11:20:00,44.35,44.36,44.34,44.35,5000.0,35.2726,35.2805,35.2646,35.2726,5000.0
2006-03-03 11:30:00,44.35,44.45,44.35,44.42,21900.0,35.2726,35.3521,35.2726,35.3282,21900.0
2006-03-03 11:40:00,44.42,44.45,44.42,44.44,12400.0,35.3282,35.3521,35.3282,35.3441,12400.0
2006-03-03 11:50:00,44.44,44.49,44.44,44.48,8400.0,35.3441,35.3839,35.3441,35.3759,8400.0
2006-03-03 12:00:00,44.49,44.53,44.47,44.5,8900.0,35.3839,35.4157,35.368,35.3919,8900.0
2006-03-03 12:10:00,44.51,44.52,44.48,44.48,12700.0,35.3998,35.4078,35.3759,35.3759,12700.0
2006-03-03 12:20:00,44.5,44.55,44.49,44.54,36700.0,35.3919,35.4316,35.3839,35.4237,36700.0
2006-03-03 12:30:00,44.54,44.55,44.44,44.46,21500.0,35.4237,35.4316,35.3441,35.36,21500.0
2006-03-03 12:40:00,44.47,44.5,44.45,44.48,14400.0,35.368,35.3919,35.3521,35.3759,14400.0
2006-03-03 12:50:00,44.49,44.52,44.48,44.52,3700.0,35.3839,35.4078,35.3759,35.4078,3700.0
2006-03-03 13:00:00,44.52,44.54,44.48,44.48,14700.0,35.4078,35.4237,35.3759,35.3759,14700.0
2006-03-03 13:10:00,44.49,44.55,44.46,44.46,30000.0,35.3839,35.4316,35.36,35.36,30000.0
2006-03-03 13:20:00,44.46,44.57,44.44,44.57,36400.0,35.36,35.4475,35.3441,35.4475,36400.0
2006-03-03 13:30:00,44.61,44.74,44.61,44.72,18800.0,35.4793,35.5827,35.4793,35.5668,18800.0
2006-03-03 13:40:00,44.72,44.73,44.65,44.66,43800.0,35.5668,35.5748,35.5111,35.5191,43800.0
2006-03-03 13:50:00,44.65,44.68,44.65,44.67,39700.0,35.5111,35.535,35.5111,35.5271,39700.0
2006-03-03 14:00:00,44.67,44.75,44.67,44.7,34400.0,35.5271,35.5907,35.5271,35.5509,34400.0
2006-03-03 14:10:00,44.7,44.75,44.7,44.72,13200.0,35.5509,35.5907,35.5509,35.5668,13200.0
2006-03-03 14:20:00,44.73,44.75,44.72,44.73,8900.0,35.5748,35.5907,35.5668,35.5748,8900.0
2006-03-03 14:30:00,44.73,44.78,44.71,44.78,13000.0,35.5748,35.6145,35.5589,35.6145,13000.0
2006-03-03 14:40:00,44.79,44.89,44.79,44.88,33400.0,35.6225,35.702,35.6225,35.6941,33400.0
2006-03-03 14:50:00,44.88,44.9,44.87,44.9,14700.0,35.6941,35.71,35.6861,35.71,14700.0
2006-03-03 15:00:00,44.9,44.9,44.76,44.79,23000.0,35.71,35.71,35.5986,35.6225,23000.0
2006-03-03 15:10:00,44.78,44.78,44.71,44.72,18500.0,35.6145,35.6145,35.5589,35.5668,18500.0
2006-03-03 15:20:00,44.72,44.8,44.72,44.78,21000.0,35.5668,35.6304,35.5668,35.6145,21000.0
2006-03-03 15:30:00,44.79,44.79,44.7,44.7,28100.0,35.6225,35.6225,35.5509,35.5509,28100.0
2006-03-03 15:40:00,44.7,44.7,44.66,44.66,41100.0,35.5509,35.5509,35.5191,35.5191,41100.0
2006-03-03 15:50:00,44.66,44.7,44.66,44.68,314900.0,35.5191,35.5509,35.5191,35.535,314900.0
2006-03-06 09:30:00,44.69,44.76,44.53,44.58,44400.0,35.543,35.5986,35.4157,35.4555,44400.0
2006-03-06 09:40:00,44.57,44.57,44.5,44.51,12900.0,35.4475,35.4475,35.3919,35.3998,12900.0
2006-03-06 09:50:00,44.51,44.56,44.49,44.54,113300.0,35.3998,35.4396,35.3839,35.4237,113300.0
2006-03-06 10:00:00,44.55,44.6,44.49,44.49,27100.0,35.4316,35.4714,35.3839,35.3839,27100.0
2006-03-06 10:10:00,44.48,44.51,44.46,44.47,54900.0,35.3759,35.3998,35.36,35.368,54900.0
2006-03-06 10:20:00,44.47,44.53,44.47,44.51,17200.0,35.368,35.4157,35.368,35.3998,17200.0
2006-03-06 10:30:00,44.53,44.55,44.5,44.5,6800.0,35.4157,35.4316,35.3919,35.3919,6800.0
2006-03-06 10:40:00,44.49,44.49,44.4,44.42,34000.0,35.3839,35.3839,35.3123,35.3282,34000.0
2006-03-06 10:50:00,44.41,44.45,44.41,44.44,14900.0,35.3203,35.3521,35.3203,35.3441,14900.0
2006-03-06 11:00:00,44.44,44.68,44.43,44.56,57300.0,35.3441,35.535,35.3362,35.4396,57300.0
2006-03-06 11:10:00,44.53,44.62,44.47,44.61,38000.0,35.4157,35.4873,35.368,35.4793,38000.0
2006-03-06 11:20:00,44.62,44.67,44.53,44.55,34900.0,35.4873,35.5271,35.4157,35.4316,34900.0
2006-03-06 11:30:00,44.56,44.62,44.53,44.59,21000.0,35.4396,35.4873,35.4157,35.4634,21000.0
2006-03-06 11:40:00,44.59,44.6,44.52,44.54,26800.0,35.4634,35.4714,35.4078,35.4237,26800.0
2006-03-06 11:50:00,44.54,44.64,44.54,44.62,28900.0,35.4237,35.5032,35.4237,35.4873,28900.0
2006-03-06 12:00:00,44.63,44.65,44.61,44.64,13600.0,35.4952,35.5111,35.4793,35.5032,13600.0
2006-03-06 12:10:00,44.63,44.63,44.52,44.54,7800.0,35.4952,35.4952,35.4078,35.4237,7800.0
2006-03-06 12:20:00,44.53,44.6,44.53,44.56,5600.0,35.4157,35.4714,35.4157,35.4396,5600.0
2006-03-06 12:30:00,44.56,44.63,44.56,44.61,7100.0,35.4396,35.4952,35.4396,35.4793,7100.0
2006-03-06 12:40:00,44.6,44.61,44.52,44.56,12100.0,35.4714,35.4793,35.4078,35.4396,12100.0
2006-03-06 12:50:00,44.54,44.65,44.52,44.55,13200.0,35.4237,35.5111,35.4078,35.4316,13200.0
2006-03-06 13:00:00,44.52,44.57,44.52,44.55,14900.0,35.4078,35.4475,35.4078,35.4316,14900.0
2006-03-06 13:10:00,44.53,44.6,44.52,44.6,9300.0,35.4157,35.4714,35.4078,35.4714,9300.0
2006-03-06 13:20:00,44.58,44.6,44.49,44.55,11700.0,35.4555,35.4714,35.3839,35.4316,11700.0
2006-03-06 13:30:00,44.54,44.55,44.47,44.51,9500.0,35.4237,35.4316,35.368,35.3998,9500.0
2006-03-06 13:40:00,44.48,44.54,44.46,44.5,23300.0,35.3759,35.4237,35.36,35.3919,23300.0
2006-03-06 13:50:00,44.5,44.51,44.43,44.46,25900.0,35.3919,35.3998,35.3362,35.36,25900.0
2006-03-06 14:00:00,44.45,44.46,44.35,44.36,24500.0,35.3521,35.36,35.2726,35.2805,24500.0
2006-03-06 14:10:00,44.37,44.4,44.33,44.35,32300.0,35.2885,35.3123,35.2566,35.2726,32300.0
2006-03-06 14:20:00,44.35,44.35,44.17,44.21,64700.0,35.2726,35.2726,35.1294,35.1612,64700.0
2006-03-06 14:30:00,44.19,44.24,44.14,44.18,28400.0,35.1453,35.1851,35.1055,35.1373,28400.0
2006-03-06 14:40:00,44.17,44.18,44.08,44.09,29200.0,35.1294,35.1373,35.0578,35.0658,29200.0
2006-03-06 14:50:00,44.09,44.09,43.98,43.99,22700.0,35.0658,35.0658,34.9783,34.9862,22700.0
2006-03-06 15:00:00,43.99,43.99,43.9,43.91,61500.0,34.9862,34.9862,34.9147,34.9226,61500.0
2006-03-06 15:10:00,43.93,44.03,43.93,44.0,36300.0,34.9385,35.018,34.9385,34.9942,36300.0
2006-03-06 15:20:00,44.0,44.12,43.93,43.96,55100.0,34.9942,35.0896,34.9385,34.9624,55100.0
2006-03-06 15:30:00,43.96,44.0,43.93,43.93,38500.0,34.9624,34.9942,34.9385,34.9385,38500.0
2006-03-06 15:40:00,43.93,43.94,43.6,43.65,145900.0,34.9385,34.9465,34.6761,34.7158,145900.0
2006-03-06 15:50:00,43.62,43.8,43.62,43.72,170100.0,34.692,34.8351,34.692,34.7715,170100.0
2006-03-07 09:30:00,43.5,43.51,43.26,43.27,103300.0,34.5965,34.6045,34.4057,34.4136,103300.0
2006-03-07 09:40:00,43.26,43.28,43.12,43.13,127100.0,34.4057,34.4216,34.2943,34.3023,127100.0
2006-03-07 09:50:00,43.12,43.24,43.11,43.19,58800.0,34.2943,34.3897,34.2864,34.35,58800.0
2006-03-07 10:00:00,43.19,43.32,43.19,43.31,68200.0,34.35,34.4534,34.35,34.4454,68200.0
2006-03-07 10:10:00,43.31,43.35,43.3,43.33,32400.0,34.4454,34.4772,34.4375,34.4613,32400.0
2006-03-07 10:20:00,43.32,43.52,43.32,43.42,30400.0,34.4534,34.6124,34.4534,34.5329,30400.0
2006-03-07 10:30:00,43.43,43.49,43.42,43.42,18500.0,34.5409,34.5886,34.5329,34.5329,18500.0
2006-03-07 10:40:00,43.41,43.41,43.39,43.39,8600.0,34.5249,34.5249,34.509,34.509,8600.0
2006-03-07 10:50:00,43.41,43.45,43.41,43.42,16800.0,34.5249,34.5568,34.5249,34.5329,16800.0
2006-03-07 11:00:00,43.42,43.49,43.41,43.47,30000.0,34.5329,34.5886,34.5249,34.5727,30000.0
2006-03-07 11:10:00,43.46,43.54,43.46,43.54,16700.0,34.5647,34.6283,34.5647,34.6283,16700.0
2006-03-07 11:20:00,43.53,43.6,43.53,43.6,29300.0,34.6204,34.6761,34.6204,34.6761,29300.0
2006-03-07 11:30:00,43.59,43.65,43.59,43.64,21400.0,34.6681,34.7158,34.6681,34.7079,21400.0
2006-03-07 11:40:00,43.65,43.73,43.57,43.73,23000.0,34.7158,34.7795,34.6522,34.7795,23000.0
2006-03-07 11:50:00,43.74,43.74,43.69,43.69,9200.0,34.7874,34.7874,34.7476,34.7476,9200.0
2006-03-07 12:00:00,43.69,43.7,43.65,43.65,6200.0,34.7476,34.7556,34.7158,34.7158,6200.0
2006-03-07 12:10:00,43.65,43.66,43.59,43.59,7400.0,34.7158,34.7238,34.6681,34.6681,7400.0
2006-03-07 12:20:00,43.56,43.57,43.55,43.56,4100.0,34.6442,34.6522,34.6363,34.6442,4100.0
2006-03-07 12:30:00,43.55,43.57,43.53,43.53,37200.0,34.6363,34.6522,34.6204,34.6204,37200.0
2006-03-07 12:40:00,43.53,43.53,43.45,43.45,23200.0,34.6204,34.6204,34.5568,34.5568,23200.0
2006-03-07 12:50:00,43.45,43.46,43.35,43.35,24400.0,34.5568,34.5647,34.4772,34.4772,24400.0
2006-03-07 13:00:00,43.35,43.36,43.34,43.34,18600.0,34.4772,34.4852,34.4693,34.4693,18600.0
2006-03-07 13:10:00,43.34,43.38,43.33,43.35,20900.0,34.4693,34.5011,34.4613,34.4772,20900.0
2006-03-07 13:20:00,43.36,43.36,43.32,43.32,8300.0,34.4852,34.4852,34.4534,34.4534,8300.0
2006-03-07 13:30:00,43.33,43.44,43.31,43.44,14500.0,34.4613,34.5488,34.4454,34.5488,14500.0
2006-03-07 13:40:00,43.44,43.46,43.44,43.46,13000.0,34.5488,34.5647,34.5488,34.5647,13000.0
2006-03-07 13:50:00,43.45,43.53,43.45,43.53,27500.0,34.5568,34.6204,34.5568,34.6204,27500.0
2006-03-07 14:00:00,43.53,43.57,43.45,43.46,42300.0,34.6204,34.6522,34.5568,34.5647,42300.0
2006-03-07 14:10:00,43.44,43.44,43.43,43.43,5800.0,34.5488,34.5488,34.5409,34.5409,5800.0
2006-03-07 14:20:00,43.43,43.44,43.43,43.43,10000.0,34.5409,34.5488,34.5409,34.5409,10000.0
2006-03-07 14:30:00,43.44,43.44,43.39,43.39,10500.0,34.5488,34.5488,34.509,34.509,10500.0
2006-03-07 14:40:00,43.4,43.4,43.38,43.39,8300.0,34.517,34.517,34.5011,34.509,8300.0
2006-03-07 14:50:00,43.39,43.46,43.38,43.38,22200.0,34.509,34.5647,34.5011,34.5011,22200.0
2006-03-07 15:00:00,43.39,43.4,43.36,43.37,22600.0,34.509,34.517,34.4852,34.4931,22600.0
2006-03-07 15:10:00,43.38,43.38,43.35,43.38,26300.0,34.5011,34.5011,34.4772,34.5011,26300.0
2006-03-07 15:20:00,43.38,43.4,43.35,43.4,64000.0,34.5011,34.517,34.4772,34.517,64000.0
2006-03-07 15:30:00,43.41,43.54,43.41,43.53,272800.0,34.5249,34.6283,34.5249,34.6204,272800.0
2006-03-07 15:40:00,43.53,43.61,43.5,43.55,61800.0,34.6204,34.684,34.5965,34.6363,61800.0
2006-03-07 15:50:00,43.55,43.58,43.53,43.56,146800.0,34.6363,34.6602,34.6204,34.6442,146800.0
2006-03-08 09:30:00,43.42,43.56,43.42,43.56,15400.0,34.5329,34.6442,34.5329,34.6442,15400.0
2006-03-08 09:40:00,43.56,43.7,43.53,43.58,57100.0,34.6442,34.7556,34.6204,34.6602,57100.0
2006-03-08 09:50:00,43.59,43.61,43.56,43.56,14100.0,34.6681,34.684,34.6442,34.6442,14100.0
2006-03-08 10:00:00,43.57,43.58,43.56,43.56,37700.0,34.6522,34.6602,34.6442,34.6442,37700.0
2006-03-08 10:10:00,43.55,43.6,43.52,43.52,39200.0,34.6363,34.6761,34.6124,34.6124,39200.0
2006-03-08 10:20:00,43.53,43.53,43.48,43.5,117100.0,34.6204,34.6204,34.5806,34.5965,117100.0
2006-03-08 10:30:00,43.5,43.51,43.5,43.5,25100.0,34.5965,34.6045,34.5965,34.5965,25100.0
2006-03-08 10:40:00,43.51,43.52,43.5,43.51,18900.0,34.6045,34.6124,34.5965,34.6045,18900.0
2006-03-08 10:50:00,43.51,43.52,43.48,43.49,26600.0,34.6045,34.6124,34.5806,34.5886,26600.0
2006-03-08 11:00:00,43.49,43.51,43.48,43.49,29300.0,34.5886,34.6045,34.5806,34.5886,29300.0
2006-03-08 11:10:00,43.5,43.52,43.49,43.49,19100.0,34.5965,34.6124,34.5886,34.5886,19100.0
2006-03-08 11:20:00,43.5,43.55,43.49,43.51,15700.0,34.5965,34.6363,34.5886,34.6045,15700.0
2006-03-08 11:30:00,43.5,43.53,43.5,43.51,6700.0,34.5965,34.6204,34.5965,34.6045,6700.0
2006-03-08 11:40:00,43.5,43.5,43.49,43.5,7800.0,34.5965,34.5965,34.5886,34.5965,7800.0
2006-03-08 11:50:00,43.5,43.53,43.49,43.53,26400.0,34.5965,34.6204,34.5886,34.6204,26400.0
2006-03-08 12:00:00,43.54,43.54,43.53,43.53,6200.0,34.6283,34.6283,34.6204,34.6204,6200.0
2006-03-08 12:10:00,43.54,43.54,43.47,43.47,10000.0,34.6283,34.6283,34.5727,34.5727,10000.0
2006-03-08 12:20:00,43.48,43.52,43.46,43.51,14900.0,34.5806,34.6124,34.5647,34.6045,14900.0
2006-03-08 12:30:00,43.51,43.51,43.47,43.47,20700.0,34.6045,34.6045,34.5727,34.5727,20700.0
2006-03-08 12:40:00,43.46,43.5,43.45,43.5,14800.0,34.5647,34.5965,34.5568,34.5965,14800.0
2006-03-08 12:50:00,43.5,43.52,43.49,43.52,23200.0,34.5965,34.6124,34.5886,34.6124,23200.0
2006-03-08 13:00:00,43.51,43.52,43.5,43.5,5000.0,34.6045,34.6124,34.5965,34.5965,5000.0
2006-03-08 13:10:00,43.5,43.51,43.43,43.43,13100.0,34.5965,34.6045,34.5409,34.5409,13100.0
2006-03-08 13:20:00,43.44,43.49,43.4,43.49,12600.0,34.5488,34.5886,34.517,34.5886,12600.0
2006-03-08 13:30:00,43.48,43.48,43.4,43.43,24200.0,34.5806,34.5806,34.517,34.5409,24200.0
2006-03-08 13:40:00,43.42,43.42,43.39,43.4,12100.0,34.5329,34.5329,34.509,34.517,12100.0
2006-03-08 13:50:00,43.4,43.4,43.33,43.35,219500.0,34.517,34.517,34.4613,34.4772,219500.0
2006-03-08 14:00:00,43.35,43.38,43.33,43.36,58800.0,34.4772,34.5011,34.4613,34.4852,58800.0
2006-03-08 14:10:00,43.34,43.36,43.28,43.33,16500.0,34.4693,34.4852,34.4216,34.4613,16500.0
2006-03-08 14:20:00,43.32,43.32,43.27,43.27,17000.0,34.4534,34.4534,34.4136,34.4136,17000.0
2006-03-08 14:30:00,43.3,43.46,43.3,43.33,35000.0,34.4375,34.5647,34.4375,34.4613,35000.0
2006-03-08 14:40:00,43.27,43.37,43.27,43.34,18800.0,34.4136,34.4931,34.4136,34.4693,18800.0
2006-03-08 14:50:00,43.36,43.38,43.34,43.37,45400.0,34.4852,34.5011,34.4693,34.4931,45400.0
2006-03-08 15:00:00,43.36,43.37,43.27,43.27,21100.0,34.4852,34.4931,34.4136,34.4136,21100.0
2006-03-08 15:10:00,43.28,43.35,43.27,43.34,36900.0,34.4216,34.4772,34.4136,34.4693,36900.0
2006-03-08 15:20:00,43.34,43.35,43.32,43.33,23900.0,34.4693,34.4772,34.4534,34.4613,23900.0
2006-03-08 15:30:00,43.33,43.35,43.33,43.35,15000.0,34.4613,34.4772,34.4613,34.4772,15000.0
2006-03-08 15:40:00,43.34,43.35,43.2,43.2,43800.0,34.4693,34.4772,34.3579,34.3579,43800.0
2006-03-08 15:50:00,43.21,43.25,43.16,43.2,157600.0,34.3659,34.3977,34.3261,34.3579,157600.0
2006-03-09 09:30:00,43.45,43.48,43.23,43.32,48400.0,34.5568,34.5806,34.3818,34.4534,48400.0
2006-03-09 09:40:00,43.3,43.3,43.24,43.26,22500.0,34.4375,34.4375,34.3897,34.4057,22500.0
2006-03-09 09:50:00,43.26,43.27,43.24,43.25,19700.0,34.4057,34.4136,34.3897,34.3977,19700.0
2006-03-09 10:00:00,43.25,43.29,43.25,43.25,33400.0,34.3977,34.4295,34.3977,34.3977,33400.0
2006-03-09 10:10:00,43.26,43.3,43.25,43.25,22100.0,34.4057,34.4375,34.3977,34.3977,22100.0
2006-03-09 10:20:00,43.26,43.26,43.25,43.25,5900.0,34.4057,34.4057,34.3977,34.3977,5900.0
2006-03-09 10:30:00,43.24,43.26,43.21,43.21,11400.0,34.3897,34.4057,34.3659,34.3659,11400.0
2006-03-09 10:40:00,43.21,43.24,43.18,43.24,17000.0,34.3659,34.3897,34.342,34.3897,17000.0
2006-03-09 10:50:00,43.22,43.24,43.16,43.19,201100.0,34.3738,34.3897,34.3261,34.35,201100.0
2006-03-09 11:00:00,43.18,43.19,43.18,43.19,9300.0,34.342,34.35,34.342,34.35,9300.0
2006-03-09 11:10:00,43.19,43.22,43.16,43.22,35400.0,34.35,34.3738,34.3261,34.3738,35400.0
2006-03-09 11:20:00,43.22,43.22,43.11,43.11,5400.0,34.3738,34.3738,34.2864,34.2864,5400.0
2006-03-09 11:30:00,43.12,43.23,43.12,43.21,14100.0,34.2943,34.3818,34.2943,34.3659,14100.0
2006-03-09 11:40:00,43.2,43.2,43.16,43.16,8300.0,34.3579,34.3579,34.3261,34.3261,8300.0
2006-03-09 11:50:00,43.16,43.19,43.15,43.18,7400.0,34.3261,34.35,34.3182,34.342,7400.0
2006-03-09 12:00:00,43.18,43.18,43.13,43.13,4500.0,34.342,34.342,34.3023,34.3023,4500.0
2006-03-09 12:10:00,43.1,43.11,43.03,43.03,15600.0,34.2784,34.2864,34.2227,34.2227,15600.0
2006-03-09 12:20:00,43.06,43.11,43.03,43.1,14600.0,34.2466,34.2864,34.2227,34.2784,14600.0
2006-03-09 12:30:00,43.08,43.08,43.02,43.06,5200.0,34.2625,34.2625,34.2148,34.2466,5200.0
2006-03-09 12:40:00,43.06,43.06,43.02,43.04,14100.0,34.2466,34.2466,34.2148,34.2307,14100.0
2006-03-09 12:50:00,43.04,43.09,43.02,43.02,10200.0,34.2307,34.2704,34.2148,34.2148,10200.0
2006-03-09 13:00:00,43.03,43.08,43.01,43.08,27400.0,34.2227,34.2625,34.2068,34.2625,27400.0
2006-03-09 13:10:00,43.07,43.07,43.02,43.02,5800.0,34.2545,34.2545,34.2148,34.2148,5800.0
2006-03-09 13:20:00,43.01,43.02,42.99,43.0,19700.0,34.2068,34.2148,34.1909,34.1989,19700.0
2006-03-09 13:30:00,42.96,42.97,42.95,42.96,5100.0,34.1671,34.175,34.1591,34.1671,5100.0
2006-03-09 13:40:00,42.96,43.0,42.95,42.99,19100.0,34.1671,34.1989,34.1591,34.1909,19100.0
2006-03-09 13:50:00,42.99,43.02,42.99,42.99,10800.0,34.1909,34.2148,34.1909,34.1909,10800.0
2006-03-09 14:00:00,43.0,43.04,42.99,43.0,39800.0,34.1989,34.2307,34.1909,34.1989,39800.0
2006-03-09 14:10:00,43.0,43.1,43.0,43.04,26300.0,34.1989,34.2784,34.1989,34.2307,26300.0
2006-03-09 14:20:00,43.04,43.04,42.96,42.97,61400.0,34.2307,34.2307,34.1671,34.175,61400.0
2006-03-09 14:30:00,42.97,42.99,42.93,42.94,19900.0,34.175,34.1909,34.1432,34.1511,19900.0
2006-03-09 14:40:00,42.92,42.93,42.86,42.86,16800.0,34.1352,34.1432,34.0875,34.0875,16800.0
2006-03-09 14:50:00,42.86,42.86,42.79,42.8,28200.0,34.0875,34.0875,34.0318,34.0398,28200.0
2006-03-09 15:00:00,42.8,42.91,42.8,42.84,25100.0,34.0398,34.1273,34.0398,34.0716,25100.0
2006-03-09 15:10:00,42.83,42.84,42.77,42.77,27000.0,34.0637,34.0716,34.0159,34.0159,27000.0
2006-03-09 15:20:00,42.77,42.78,42.69,42.76,49000.0,34.0159,34.0239,33.9523,34.008,49000.0
2006-03-09 15:30:00,42.76,42.76,42.69,42.7,36400.0,34.008,34.008,33.9523,33.9603,36400.0
2006-03-09 15:40:00,42.69,42.78,42.67,42.71,109300.0,33.9523,34.0239,33.9364,33.9682,109300.0
2006-03-09 15:50:00,42.72,42.75,42.71,42.75,92400.0,33.9762,34.0,33.9682,34.0,92400.0
2006-03-10 09:30:00,43.02,43.1,42.99,43.0,117700.0,34.2148,34.2784,34.1909,34.1989,117700.0
2006-03-10 09:40:00,43.0,43.06,42.98,43.02,34200.0,34.1989,34.2466,34.183,34.2148,34200.0
2006-03-10 09:50:00,43.02,43.05,43.0,43.02,94700.0,34.2148,34.2386,34.1989,34.2148,94700.0
2006-03-10 10:00:00,43.02,43.04,42.99,43.0,84000.0,34.2148,34.2307,34.1909,34.1989,84000.0
2006-03-10 10:10:00,43.0,43.08,42.97,43.08,164800.0,34.1989,34.2625,34.175,34.2625,164800.0
2006-03-10 10:20:00,43.08,43.16,43.05,43.14,231600.0,34.2625,34.3261,34.2386,34.3102,231600.0
2006-03-10 10:30:00,43.15,43.36,43.08,43.36,66800.0,34.3182,34.4852,34.2625,34.4852,66800.0
2006-03-10 10:40:00,43.37,43.37,43.3,43.3,81100.0,34.4931,34.4931,34.4375,34.4375,81100.0
2006-03-10 10:50:00,43.29,43.29,43.16,43.25,135700.0,34.4295,34.4295,34.3261,34.3977,135700.0
2006-03-10 11:00:00,43.16,43.32,43.13,43.18,29300.0,34.3261,34.4534,34.3023,34.342,29300.0
2006-03-10 11:10:00,43.18,43.36,43.18,43.34,31700.0,34.342,34.4852,34.342,34.4693,31700.0
2006-03-10 11:20:00,43.35,43.37,43.32,43.33,18000.0,34.4772,34.4931,34.4534,34.4613,18000.0
2006-03-10 11:30:00,43.33,43.41,43.33,43.38,36500.0,34.4613,34.5249,34.4613,34.5011,36500.0
2006-03-10 11:40:00,43.38,43.39,43.25,43.25,12800.0,34.5011,34.509,34.3977,34.3977,12800.0
2006-03-10 11:50:00,43.25,43.25,43.22,43.22,7600.0,34.3977,34.3977,34.3738,34.3738,7600.0
2006-03-10 12:00:00,43.24,43.32,43.22,43.22,13300.0,34.3897,34.4534,34.3738,34.3738,13300.0
2006-03-10 12:10:00,43.24,43.24,43.06,43.06,14300.0,34.3897,34.3897,34.2466,34.2466,14300.0
2006-03-10 12:20:00,43.07,43.14,43.07,43.14,10100.0,34.2545,34.3102,34.2545,34.3102,10100.0
2006-03-10 12:30:00,43.11,43.25,43.11,43.25,15400.0,34.2864,34.3977,34.2864,34.3977,15400.0
2006-03-10 12:40:00,43.27,43.3,43.25,43.28,9800.0,34.4136,34.4375,34.3977,34.4216,9800.0
2006-03-10 12:50:00,43.28,43.3,43.27,43.29,8600.0,34.4216,34.4375,34.4136,34.4295,8600.0
2006-03-10 13:00:00,43.29,43.29,43.24,43.27,15000.0,34.4295,34.4295,34.3897,34.4136,15000.0
2006-03-10 13:10:00,43.27,43.27,43.16,43.16,11200.0,34.4136,34.4136,34.3261,34.3261,11200.0
2006-03-10 13:20:00,43.17,43.22,42.2,43.22,14400.0,34.3341,34.3738,33.5626,34.3738,14400.0
2006-03-10 13:30:00,43.22,43.22,43.1,43.12,11800.0,34.3738,34.3738,34.2784,34.2943,11800.0
2006-03-10 13:40:00,43.11,43.2,43.11,43.2,8400.0,34.2864,34.3579,34.2864,34.3579,8400.0
2006-03-10 13:50:00,43.2,43.2,43.16,43.17,6500.0,34.3579,34.3579,34.3261,34.3341,6500.0
2006-03-10 14:00:00,43.17,43.21,43.17,43.19,9600.0,34.3341,34.3659,34.3341,34.35,9600.0
2006-03-10 14:10:00,43.2,43.2,43.14,43.15,10300.0,34.3579,34.3579,34.3102,34.3182,10300.0
2006-03-10 14:20:00,43.16,43.16,43.1,43.12,23000.0,34.3261,34.3261,34.2784,34.2943,23000.0
2006-03-10 14:30:00,43.12,43.15,43.11,43.13,12300.0,34.2943,34.3182,34.2864,34.3023,12300.0
2006-03-10 14:40:00,43.13,43.13,43.02,43.02,15900.0,34.3023,34.3023,34.2148,34.2148,15900.0
2006-03-10 14:50:00,43.03,43.03,42.98,42.98,3600.0,34.2227,34.2227,34.183,34.183,3600.0
2006-03-10 15:00:00,42.98,43.02,42.97,43.01,13700.0,34.183,34.2148,34.175,34.2068,13700.0
2006-03-10 15:10:00,43.0,43.0,42.93,42.98,23100.0,34.1989,34.1989,34.1432,34.183,23100.0
2006-03-10 15:20:00,42.98,43.01,42.98,43.01,11900.0,34.183,34.2068,34.183,34.2068,11900.0
2006-03-10 15:30:00,43.01,43.09,43.0,43.06,29900.0,34.2068,34.2704,34.1989,34.2466,29900.0
2006-03-10 15:40:00,43.06,43.17,43.06,43.14,23800.0,34.2466,34.3341,34.2466,34.3102,23800.0
2006-03-10 15:50:00,43.14,43.16,43.08,43.09,31800.0,34.3102,34.3261,34.2625,34.2704,31800.0
2006-03-13 09:30:00,43.19,43.52,43.19,43.51,72600.0,34.35,34.6124,34.35,34.6045,72600.0
2006-03-13 09:40:00,43.52,43.55,43.5,43.55,30300.0,34.6124,34.6363,34.5965,34.6363,30300.0
2006-03-13 09:50:00,43.55,43.56,43.46,43.53,17800.0,34.6363,34.6442,34.5647,34.6204,17800.0
2006-03-13 10:00:00,43.53,43.62,43.5,43.61,38000.0,34.6204,34.692,34.5965,34.684,38000.0
2006-03-13 10:10:00,43.6,43.61,43.58,43.59,16300.0,34.6761,34.684,34.6602,34.6681,16300.0
2006-03-13 10:20:00,43.57,43.58,43.48,43.49,26400.0,34.6522,34.6602,34.5806,34.5886,26400.0
2006-03-13 10:30:00,43.49,43.63,43.49,43.6,20000.0,34.5886,34.6999,34.5886,34.6761,20000.0
2006-03-13 10:40:00,43.6,43.64,43.59,43.64,15300.0,34.6761,34.7079,34.6681,34.7079,15300.0
2006-03-13 10:50:00,43.65,43.78,43.65,43.78,20700.0,34.7158,34.8192,34.7158,34.8192,20700.0
2006-03-13 11:00:00,43.79,43.86,43.76,43.83,31300.0,34.8272,34.8828,34.8033,34.859,31300.0
2006-03-13 11:10:00,43.83,43.83,43.75,43.77,4600.0,34.859,34.859,34.7954,34.8113,4600.0
2006-03-13 11:20:00,43.75,43.8,43.75,43.79,6600.0,34.7954,34.8351,34.7954,34.8272,6600.0
2006-03-13 11:30:00,43.79,43.81,43.76,43.81,18600.0,34.8272,34.8431,34.8033,34.8431,18600.0
2006-03-13 11:40:00,43.83,43.84,43.8,43.81,13500.0,34.859,34.8669,34.8351,34.8431,13500.0
2006-03-13 11:50:00,43.81,43.81,43.7,43.73,14300.0,34.8431,34.8431,34.7556,34.7795,14300.0
2006-03-13 12:00:00,43.72,43.72,43.7,43.71,10500.0,34.7715,34.7715,34.7556,34.7635,10500.0
2006-03-13 12:10:00,43.72,43.72,43.61,43.64,12000.0,34.7715,34.7715,34.684,34.7079,12000.0
2006-03-13 12:20:00,43.65,43.66,43.64,43.64,1900.0,34.7158,34.7238,34.7079,34.7079,1900.0
2006-03-13 12:30:00,43.65,43.68,43.6,43.62,7700.0,34.7158,34.7397,34.6761,34.692,7700.0
2006-03-13 12:40:00,43.62,43.64,43.62,43.64,7500.0,34.692,34.7079,34.692,34.7079,7500.0
2006-03-13 12:50:00,43.63,43.63,43.58,43.6,9300.0,34.6999,34.6999,34.6602,34.6761,9300.0
2006-03-13 13:00:00,43.6,43.67,43.6,43.67,8400.0,34.6761,34.7317,34.6761,34.7317,8400.0
2006-03-13 13:10:00,43.64,43.64,43.59,43.61,6700.0,34.7079,34.7079,34.6681,34.684,6700.0
2006-03-13 13:20:00,43.6,43.62,43.57,43.6,19000.0,34.6761,34.692,34.6522,34.6761,19000.0
2006-03-13 13:30:00,43.6,43.62,43.59,43.61,8500.0,34.6761,34.692,34.6681,34.684,8500.0
2006-03-13 13:40:00,43.6,43.6,43.59,43.6,11200.0,34.6761,34.6761,34.6681,34.6761,11200.0
2006-03-13 13:50:00,43.62,43.73,43.62,43.7,16500.0,34.692,34.7795,34.692,34.7556,16500.0
2006-03-13 14:00:00,43.7,43.73,43.7,43.72,8900.0,34.7556,34.7795,34.7556,34.7715,8900.0
2006-03-13 14:10:00,43.72,43.73,43.7,43.7,4800.0,34.7715,34.7795,34.7556,34.7556,4800.0
2006-03-13 14:20:00,43.7,43.71,43.69,43.71,6700.0,34.7556,34.7635,34.7476,34.7635,6700.0
2006-03-13 14:30:00,43.71,43.73,43.7,43.71,19400.0,34.7635,34.7795,34.7556,34.7635,19400.0
2006-03-13 14:40:00,43.72,43.72,43.66,43.67,7300.0,34.7715,34.7715,34.7238,34.7317,7300.0
2006-03-13 14:50:00,43.67,43.69,43.67,43.68,4300.0,34.7317,34.7476,34.7317,34.7397,4300.0
2006-03-13 15:00:00,43.67,43.68,43.65,43.65,7600.0,34.7317,34.7397,34.7158,34.7158,7600.0
2006-03-13 15:10:00,43.65,43.67,43.64,43.66,10100.0,34.7158,34.7317,34.7079,34.7238,10100.0
2006-03-13 15:20:00,43.66,43.7,43.62,43.64,12600.0,34.7238,34.7556,34.692,34.7079,12600.0
2006-03-13 15:30:00,43.64,43.76,43.64,43.75,31900.0,34.7079,34.8033,34.7079,34.7954,31900.0
2006-03-13 15:40:00,43.75,43.87,43.75,43.83,29200.0,34.7954,34.8908,34.7954,34.859,29200.0
2006-03-13 15:50:00,43.81,43.84,43.77,43.77,56100.0,34.8431,34.8669,34.8113,34.8113,56100.0
2006-03-14 09:30:00,43.77,43.8,43.66,43.7,23500.0,34.8113,34.8351,34.7238,34.7556,23500.0
2006-03-14 09:40:00,43.7,43.71,43.6,43.62,37000.0,34.7556,34.7635,34.6761,34.692,37000.0
2006-03-14 09:50:00,43.65,43.74,43.64,43.72,7200.0,34.7158,34.7874,34.7079,34.7715,7200.0
2006-03-14 10:00:00,43.73,43.78,43.7,43.73,9300.0,34.7795,34.8192,34.7556,34.7795,9300.0
2006-03-14 10:10:00,43.73,43.73,43.7,43.72,9600.0,34.7795,34.7795,34.7556,34.7715,9600.0
2006-03-14 10:20:00,43.71,43.74,43.71,43.71,4700.0,34.7635,34.7874,34.7635,34.7635,4700.0
2006-03-14 10:30:00,43.71,43.73,43.71,43.71,9700.0,34.7635,34.7795,34.7635,34.7635,9700.0
2006-03-14 10:40:00,43.72,43.75,43.7,43.74,23400.0,34.7715,34.7954,34.7556,34.7874,23400.0
2006-03-14 10:50:00,43.74,43.84,43.74,43.82,11100.0,34.7874,34.8669,34.7874,34.851,11100.0
2006-03-14 11:00:00,43.84,43.91,43.82,43.82,13500.0,34.8669,34.9226,34.851,34.851,13500.0
2006-03-14 11:10:00,43.82,43.84,43.8,43.83,7800.0,34.851,34.8669,34.8351,34.859,7800.0
2006-03-14 11:20:00,43.82,43.85,43.81,43.85,6800.0,34.851,34.8749,34.8431,34.8749,6800.0
2006-03-14 11:30:00,43.84,43.88,43.8,43.82,18100.0,34.8669,34.8988,34.8351,34.851,18100.0
2006-03-14 11:40:00,43.83,43.89,43.82,43.83,29000.0,34.859,34.9067,34.851,34.859,29000.0
2006-03-14 11:50:00,43.83,43.89,43.81,43.83,39400.0,34.859,34.9067,34.8431,34.859,39400.0
2006-03-14 12:00:00,43.83,43.93,43.83,43.88,42000.0,34.859,34.9385,34.859,34.8988,42000.0
2006-03-14 12:10:00,43.87,43.9,43.87,43.88,28000.0,34.8908,34.9147,34.8908,34.8988,28000.0
2006-03-14 12:20:00,43.88,43.93,43.88,43.91,11300.0,34.8988,34.9385,34.8988,34.9226,11300.0
2006-03-14 12:30:00,43.91,43.91,43.87,43.87,8000.0,34.9226,34.9226,34.8908,34.8908,8000.0
2006-03-14 12:40:00,43.88,43.88,43.84,43.84,5900.0,34.8988,34.8988,34.8669,34.8669,5900.0
2006-03-14 12:50:00,43.84,43.86,43.8,43.81,10600.0,34.8669,34.8828,34.8351,34.8431,10600.0
2006-03-14 13:00:00,43.8,43.85,43.8,43.83,12800.0,34.8351,34.8749,34.8351,34.859,12800.0
2006-03-14 13:10:00,43.81,43.84,43.8,43.83,15800.0,34.8431,34.8669,34.8351,34.859,15800.0
2006-03-14 13:20:00,43.84,43.95,43.83,43.9,26700.0,34.8669,34.9544,34.859,34.9147,26700.0
2006-03-14 13:30:00,43.9,43.9,43.81,43.81,10500.0,34.9147,34.9147,34.8431,34.8431,10500.0
2006-03-14 13:40:00,43.8,43.97,43.75,43.94,295300.0,34.8351,34.9703,34.7954,34.9465,295300.0
2006-03-14 13:50:00,43.95,43.97,43.9,43.95,28100.0,34.9544,34.9703,34.9147,34.9544,28100.0
2006-03-14 14:00:00,43.95,44.0,43.95,43.97,26100.0,34.9544,34.9942,34.9544,34.9703,26100.0
2006-03-14 14:10:00,43.97,43.99,43.96,43.99,10800.0,34.9703,34.9862,34.9624,34.9862,10800.0
2006-03-14 14:20:00,43.99,44.07,43.99,44.05,25200.0,34.9862,35.0499,34.9862,35.034,25200.0
2006-03-14 14:30:00,44.04,44.04,44.0,44.01,12200.0,35.026,35.026,34.9942,35.0021,12200.0
2006-03-14 14:40:00,44.01,44.02,43.99,43.99,11000.0,35.0021,35.0101,34.9862,34.9862,11000.0
2006-03-14 14:50:00,43.99,43.99,43.91,43.91,19900.0,34.9862,34.9862,34.9226,34.9226,19900.0
2006-03-14 15:00:00,43.91,43.95,43.85,43.95,25000.0,34.9226,34.9544,34.8749,34.9544,25000.0
2006-03-14 15:10:00,43.96,43.96,43.89,43.89,11600.0,34.9624,34.9624,34.9067,34.9067,11600.0
2006-03-14 15:20:00,43.86,43.87,43.81,43.82,12500.0,34.8828,34.8908,34.8431,34.851,12500.0
2006-03-14 15:30:00,43.81,43.85,43.79,43.84,25200.0,34.8431,34.8749,34.8272,34.8669,25200.0
2006-03-14 15:40:00,43.82,43.82,43.69,43.69,34700.0,34.851,34.851,34.7476,34.7476,34700.0
2006-03-14 15:50:00,43.65,43.7,43.64,43.69,94800.0,34.7158,34.7556,34.7079,34.7476,94800.0
2006-03-15 09:30:00,43.88,43.93,43.83,43.83,22900.0,34.8988,34.9385,34.859,34.859,22900.0
2006-03-15 09:40:00,43.82,43.83,43.61,43.62,39700.0,34.851,34.859,34.684,34.692,39700.0
2006-03-15 09:50:00,43.62,43.67,43.6,43.66,32900.0,34.692,34.7317,34.6761,34.7238,32900.0
2006-03-15 10:00:00,43.66,43.66,43.43,43.59,43200.0,34.7238,34.7238,34.5409,34.6681,43200.0
2006-03-15 10:10:00,43.59,43.63,43.55,43.61,81500.0,34.6681,34.6999,34.6363,34.684,81500.0
2006-03-15 10:20:00,43.62,43.63,43.58,43.63,19800.0,34.692,34.6999,34.6602,34.6999,19800.0
2006-03-15 10:30:00,43.62,43.63,43.6,43.61,17300.0,34.692,34.6999,34.6761,34.684,17300.0
2006-03-15 10:40:00,43.6,43.61,43.59,43.61,95300.0,34.6761,34.684,34.6681,34.684,95300.0
2006-03-15 10:50:00,43.6,43.61,43.59,43.61,17600.0,34.6761,34.684,34.6681,34.684,17600.0
2006-03-15 11:00:00,43.62,43.63,43.6,43.6,10300.0,34.692,34.6999,34.6761,34.6761,10300.0
2006-03-15 11:10:00,43.6,43.61,43.57,43.58,29600.0,34.6761,34.684,34.6522,34.6602,29600.0
2006-03-15 11:20:00,43.57,43.57,43.35,43.37,24200.0,34.6522,34.6522,34.4772,34.4931,24200.0
2006-03-15 11:30:00,43.37,43.39,43.33,43.35,19900.0,34.4931,34.509,34.4613,34.4772,19900.0
2006-03-15 11:40:00,43.35,43.36,43.3,43.31,34000.0,34.4772,34.4852,34.4375,34.4454,34000.0
2006-03-15 11:50:00,43.31,43.34,43.3,43.34,16100.0,34.4454,34.4693,34.4375,34.4693,16100.0
2006-03-15 12:00:00,43.34,43.42,43.33,43.42,39800.0,34.4693,34.5329,34.4613,34.5329,39800.0
2006-03-15 12:10:00,43.43,43.46,43.38,43.38,10200.0,34.5409,34.5647,34.5011,34.5011,10200.0
2006-03-15 12:20:00,43.39,43.4,43.38,43.4,8400.0,34.509,34.517,34.5011,34.517,8400.0
2006-03-15 12:30:00,43.4,43.41,43.38,43.39,14500.0,34.517,34.5249,34.5011,34.509,14500.0
2006-03-15 12:40:00,43.39,43.41,43.38,43.41,12800.0,34.509,34.5249,34.5011,34.5249,12800.0
2006-03-15 12:50:00,43.41,43.46,43.41,43.46,7300.0,34.5249,34.5647,34.5249,34.5647,7300.0
2006-03-15 13:00:00,43.46,43.54,43.46,43.54,13300.0,34.5647,34.6283,34.5647,34.6283,13300.0
2006-03-15 13:10:00,43.54,43.55,43.48,43.49,21300.0,34.6283,34.6363,34.5806,34.5886,21300.0
2006-03-15 13:20:00,43.5,43.5,43.49,43.5,27500.0,34.5965,34.5965,34.5886,34.5965,27500.0
2006-03-15 13:30:00,43.49,43.5,43.49,43.49,11000.0,34.5886,34.5965,34.5886,34.5886,11000.0
2006-03-15 13:40:00,43.49,43.5,43.47,43.48,10400.0,34.5886,34.5965,34.5727,34.5806,10400.0
2006-03-15 13:50:00,43.48,43.5,43.48,43.5,12300.0,34.5806,34.5965,34.5806,34.5965,12300.0
2006-03-15 14:00:00,43.49,43.51,43.49,43.51,33900.0,34.5886,34.6045,34.5886,34.6045,33900.0
2006-03-15 14:10:00,43.51,43.64,43.51,43.6,16900.0,34.6045,34.7079,34.6045,34.6761,16900.0
2006-03-15 14:20:00,43.59,43.61,43.56,43.6,11700.0,34.6681,34.684,34.6442,34.6761,11700.0
2006-03-15 14:30:00,43.61,43.63,43.59,43.62,12500.0,34.684,34.6999,34.6681,34.692,12500.0
2006-03-15 14:40:00,43.62,43.62,43.51,43.53,20200.0,34.692,34.692,34.6045,34.6204,20200.0
2006-03-15 14:50:00,43.54,43.64,43.54,43.63,13800.0,34.6283,34.7079,34.6283,34.6999,13800.0
2006-03-15 15:00:00,43.63,43.64,43.6,43.61,12400.0,34.6999,34.7079,34.6761,34.684,12400.0
2006-03-15 15:10:00,43.61,43.63,43.59,43.62,30700.0,34.684,34.6999,34.6681,34.692,30700.0
2006-03-15 15:20:00,43.63,43.7,43.63,43.69,20600.0,34.6999,34.7556,34.6999,34.7476,20600.0
2006-03-15 15:30:00,43.69,43.69,43.61,43.63,16300.0,34.7476,34.7476,34.684,34.6999,16300.0
2006-03-15 15:40:00,43.59,43.59,43.38,43.4,48700.0,34.6681,34.6681,34.5011,34.517,48700.0
2006-03-15 15:50:00,43.39,43.55,43.39,43.52,73900.0,34.509,34.6363,34.509,34.6124,73900.0
2006-03-16 09:30:00,43.01,43.02,42.7,42.76,245100.0,34.2068,34.2148,33.9603,34.008,245100.0
2006-03-16 09:40:00,42.76,42.8,42.69,42.79,158200.0,34.008,34.0398,33.9523,34.0318,158200.0
2006-03-16 09:50:00,42.79,42.9,42.74,42.86,241500.0,34.0318,34.1193,33.9921,34.0875,241500.0
2006-03-16 10:00:00,42.88,42.9,42.81,42.82,142500.0,34.1034,34.1193,34.0478,34.0557,142500.0
2006-03-16 10:10:00,42.82,42.82,42.73,42.77,49900.0,34.0557,34.0557,33.9841,34.0159,49900.0
2006-03-16 10:20:00,42.77,42.78,42.71,42.71,66600.0,34.0159,34.0239,33.9682,33.9682,66600.0
2006-03-16 10:30:00,42.72,42.72,42.56,42.56,78800.0,33.9762,33.9762,33.8489,33.8489,78800.0
2006-03-16 10:40:00,42.56,42.61,42.54,42.55,68200.0,33.8489,33.8887,33.833,33.841,68200.0
2006-03-16 10:50:00,42.55,42.55,42.4,42.44,94800.0,33.841,33.841,33.7217,33.7535,94800.0
2006-03-16 11:00:00,42.45,42.48,42.3,42.37,103400.0,33.7614,33.7853,33.6421,33.6978,103400.0
2006-03-16 11:10:00,42.36,42.37,42.26,42.37,101200.0,33.6899,33.6978,33.6103,33.6978,101200.0
2006-03-16 11:20:00,42.37,42.39,42.25,42.27,79300.0,33.6978,33.7137,33.6024,33.6183,79300.0
2006-03-16 11:30:00,42.25,42.26,42.03,42.05,153200.0,33.6024,33.6103,33.4274,33.4433,153200.0
2006-03-16 11:40:00,42.04,42.21,42.04,42.2,91900.0,33.4354,33.5706,33.4354,33.5626,91900.0
2006-03-16 11:50:00,42.2,42.38,42.2,42.36,36400.0,33.5626,33.7058,33.5626,33.6899,36400.0
2006-03-16 12:00:00,42.36,42.37,42.23,42.31,100800.0,33.6899,33.6978,33.5865,33.6501,100800.0
2006-03-16 12:10:00,42.29,42.44,42.29,42.41,26800.0,33.6342,33.7535,33.6342,33.7296,26800.0
2006-03-16 12:20:00,42.4,42.46,42.34,42.38,35700.0,33.7217,33.7694,33.674,33.7058,35700.0
2006-03-16 12:30:00,42.38,42.39,42.37,42.37,26000.0,33.7058,33.7137,33.6978,33.6978,26000.0
2006-03-16 12:40:00,42.36,42.46,42.36,42.46,35300.0,33.6899,33.7694,33.6899,33.7694,35300.0
2006-03-16 12:50:00,42.46,42.46,42.41,42.45,42400.0,33.7694,33.7694,33.7296,33.7614,42400.0
2006-03-16 13:00:00,42.45,42.47,42.4,42.41,52700.0,33.7614,33.7773,33.7217,33.7296,52700.0
2006-03-16 13:10:00,42.4,42.4,42.26,42.27,59600.0,33.7217,33.7217,33.6103,33.6183,59600.0
2006-03-16 13:20:00,42.27,42.34,42.24,42.34,48700.0,33.6183,33.674,33.5944,33.674,48700.0
2006-03-16 13:30:00,42.34,42.34,42.3,42.3,11300.0,33.674,33.674,33.6421,33.6421,11300.0
2006-03-16 13:40:00,42.3,42.31,42.25,42.28,29200.0,33.6421,33.6501,33.6024,33.6262,29200.0
2006-03-16 13:50:00,42.27,42.27,42.2,42.2,64000.0,33.6183,33.6183,33.5626,33.5626,64000.0
2006-03-16 14:00:00,42.19,42.19,42.14,42.14,82800.0,33.5547,33.5547,33.5149,33.5149,82800.0
2006-03-16 14:10:00,42.14,42.26,42.14,42.18,62100.0,33.5149,33.6103,33.5149,33.5467,62100.0
2006-03-16 14:20:00,42.18,42.2,42.09,42.16,66300.0,33.5467,33.5626,33.4751,33.5308,66300.0
2006-03-16 14:30:00,42.16,42.21,42.16,42.2,17200.0,33.5308,33.5706,33.5308,33.5626,17200.0
2006-03-16 14:40:00,42.2,42.2,42.16,42.17,37300.0,33.5626,33.5626,33.5308,33.5387,37300.0
2006-03-16 14:50:00,42.17,42.24,42.17,42.23,32700.0,33.5387,33.5944,33.5387,33.5865,32700.0
2006-03-16 15:00:00,42.23,42.35,42.23,42.35,52000.0,33.5865,33.6819,33.5865,33.6819,52000.0
2006-03-16 15:10:00,42.34,42.35,42.29,42.29,55300.0,33.674,33.6819,33.6342,33.6342,55300.0
2006-03-16 15:20:00,42.28,42.29,42.24,42.27,42500.0,33.6262,33.6342,33.5944,33.6183,42500.0
2006-03-16 15:30:00,42.27,42.27,42.14,42.18,69400.0,33.6183,33.6183,33.5149,33.5467,69400.0
2006-03-16 15:40:00,42.18,42.21,42.17,42.19,70500.0,33.5467,33.5706,33.5387,33.5547,70500.0
2006-03-16 15:50:00,42.18,42.31,42.13,42.27,144000.0,33.5467,33.6501,33.5069,33.6183,144000.0
2006-03-17 09:30:00,42.53,42.53,42.35,42.41,80500.0,33.8251,33.8251,33.6819,33.7296,80500.0
2006-03-17 09:40:00,42.41,42.45,42.39,42.43,14600.0,33.7296,33.7614,33.7137,33.7455,14600.0
2006-03-17 09:50:00,42.42,42.42,42.34,42.37,20100.0,33.7376,33.7376,33.674,33.6978,20100.0
2006-03-17 10:00:00,42.37,42.39,42.34,42.35,23500.0,33.6978,33.7137,33.674,33.6819,23500.0
2006-03-17 10:10:00,42.34,42.38,42.31,42.32,69300.0,33.674,33.7058,33.6501,33.658,69300.0
2006-03-17 10:20:00,42.32,42.34,42.3,42.34,32900.0,33.658,33.674,33.6421,33.674,32900.0
2006-03-17 10:30:00,42.34,42.34,42.28,42.33,13500.0,33.674,33.674,33.6262,33.666,13500.0
2006-03-17 10:40:00,42.33,42.41,42.32,42.34,318300.0,33.666,33.7296,33.658,33.674,318300.0
2006-03-17 10:50:00,42.34,42.35,42.28,42.3,11200.0,33.674,33.6819,33.6262,33.6421,11200.0
2006-03-17 11:00:00,42.3,42.32,42.25,42.29,29200.0,33.6421,33.658,33.6024,33.6342,29200.0
2006-03-17 11:10:00,42.29,42.29,42.28,42.28,13600.0,33.6342,33.6342,33.6262,33.6262,13600.0
2006-03-17 11:20:00,42.28,42.28,42.2,42.26,27900.0,33.6262,33.6262,33.5626,33.6103,27900.0
2006-03-17 11:30:00,42.26,42.26,42.23,42.24,58500.0,33.6103,33.6103,33.5865,33.5944,58500.0
2006-03-17 11:40:00,42.24,42.26,42.23,42.24,67800.0,33.5944,33.6103,33.5865,33.5944,67800.0
2006-03-17 11:50:00,42.23,42.24,42.23,42.24,9700.0,33.5865,33.5944,33.5865,33.5944,9700.0
2006-03-17 12:00:00,42.24,42.27,42.23,42.24,22300.0,33.5944,33.6183,33.5865,33.5944,22300.0
2006-03-17 12:10:00,42.24,42.26,42.22,42.24,41700.0,33.5944,33.6103,33.5785,33.5944,41700.0
2006-03-17 12:20:00,42.24,42.28,42.23,42.24,19700.0,33.5944,33.6262,33.5865,33.5944,19700.0
2006-03-17 12:30:00,42.24,42.33,42.24,42.31,11000.0,33.5944,33.666,33.5944,33.6501,11000.0
2006-03-17 12:40:00,42.31,42.36,42.28,42.29,15200.0,33.6501,33.6899,33.6262,33.6342,15200.0
2006-03-17 12:50:00,42.29,42.38,42.29,42.32,16000.0,33.6342,33.7058,33.6342,33.658,16000.0
2006-03-17 13:00:00,42.34,42.55,42.34,42.53,17700.0,33.674,33.841,33.674,33.8251,17700.0
2006-03-17 13:10:00,42.53,42.54,42.47,42.49,22000.0,33.8251,33.833,33.7773,33.7933,22000.0
2006-03-17 13:20:00,42.49,42.52,42.46,42.5,37500.0,33.7933,33.8171,33.7694,33.8012,37500.0
2006-03-17 13:30:00,42.5,42.54,42.48,42.48,23000.0,33.8012,33.833,33.7853,33.7853,23000.0
2006-03-17 13:40:00,42.49,42.49,42.42,42.44,13100.0,33.7933,33.7933,33.7376,33.7535,13100.0
2006-03-17 13:50:00,42.43,42.44,42.42,42.44,7700.0,33.7455,33.7535,33.7376,33.7535,7700.0
2006-03-17 14:00:00,42.45,42.45,42.44,42.45,20600.0,33.7614,33.7614,33.7535,33.7614,20600.0
2006-03-17 14:10:00,42.45,42.5,42.44,42.49,30400.0,33.7614,33.8012,33.7535,33.7933,30400.0
2006-03-17 14:20:00,42.49,42.5,42.49,42.49,8900.0,33.7933,33.8012,33.7933,33.7933,8900.0
2006-03-17 14:30:00,42.5,42.5,42.49,42.5,16700.0,33.8012,33.8012,33.7933,33.8012,16700.0
2006-03-17 14:40:00,42.5,42.5,42.48,42.5,14900.0,33.8012,33.8012,33.7853,33.8012,14900.0
2006-03-17 14:50:00,42.5,42.5,42.49,42.49,43300.0,33.8012,33.8012,33.7933,33.7933,43300.0
2006-03-17 15:00:00,42.49,42.5,42.49,42.49,9900.0,33.7933,33.8012,33.7933,33.7933,9900.0
2006-03-17 15:10:00,42.5,42.5,42.47,42.47,13700.0,33.8012,33.8012,33.7773,33.7773,13700.0
2006-03-17 15:20:00,42.47,42.48,42.44,42.47,46100.0,33.7773,33.7853,33.7535,33.7773,46100.0
2006-03-17 15:30:00,42.47,42.49,42.45,42.45,32700.0,33.7773,33.7933,33.7614,33.7614,32700.0
2006-03-17 15:40:00,42.46,42.53,42.44,42.49,78600.0,33.7694,33.8251,33.7535,33.7933,78600.0
2006-03-17 15:50:00,42.49,42.5,42.4,42.4,49400.0,33.7933,33.8012,33.7217,33.7217,49400.0
2006-03-20 09:30:00,42.88,42.93,42.73,42.83,97700.0,34.1034,34.1432,33.9841,34.0637,97700.0
2006-03-20 09:40:00,42.83,42.93,42.81,42.86,103100.0,34.0637,34.1432,34.0478,34.0875,103100.0
2006-03-20 09:50:00,42.86,42.88,42.81,42.87,63100.0,34.0875,34.1034,34.0478,34.0955,63100.0
2006-03-20 10:00:00,42.87,42.92,42.86,42.9,54400.0,34.0955,34.1352,34.0875,34.1193,54400.0
2006-03-20 10:10:00,42.85,42.85,42.68,42.69,41200.0,34.0796,34.0796,33.9444,33.9523,41200.0
2006-03-20 10:20:00,42.68,42.68,42.6,42.6,45600.0,33.9444,33.9444,33.8807,33.8807,45600.0
2006-03-20 10:30:00,42.61,42.61,42.45,42.54,21700.0,33.8887,33.8887,33.7614,33.833,21700.0
2006-03-20 10:40:00,42.52,42.52,42.29,42.3,23700.0,33.8171,33.8171,33.6342,33.6421,23700.0
2006-03-20 10:50:00,42.3,42.33,42.25,42.32,20200.0,33.6421,33.666,33.6024,33.658,20200.0
2006-03-20 11:00:00,42.31,42.39,42.3,42.38,31100.0,33.6501,33.7137,33.6421,33.7058,31100.0
2006-03-20 11:10:00,42.38,42.4,42.34,42.34,49800.0,33.7058,33.7217,33.674,33.674,49800.0
2006-03-20 11:20:00,42.34,42.34,42.26,42.28,24600.0,33.674,33.674,33.6103,33.6262,24600.0
2006-03-20 11:30:00,42.29,42.3,42.24,42.3,34300.0,33.6342,33.6421,33.5944,33.6421,34300.0
2006-03-20 11:40:00,42.3,42.31,42.29,42.29,4300.0,33.6421,33.6501,33.6342,33.6342,4300.0
2006-03-20 11:50:00,42.3,42.31,42.29,42.3,15700.0,33.6421,33.6501,33.6342,33.6421,15700.0
2006-03-20 12:00:00,42.3,42.31,42.24,42.25,18600.0,33.6421,33.6501,33.5944,33.6024,18600.0
2006-03-20 12:10:00,42.25,42.25,42.15,42.15,20500.0,33.6024,33.6024,33.5228,33.5228,20500.0
2006-03-20 12:20:00,42.15,42.15,42.08,42.12,29500.0,33.5228,33.5228,33.4672,33.499,29500.0
2006-03-20 12:30:00,42.12,42.2,42.1,42.18,28000.0,33.499,33.5626,33.4831,33.5467,28000.0
2006-03-20 12:40:00,42.18,42.2,42.15,42.15,19500.0,33.5467,33.5626,33.5228,33.5228,19500.0
2006-03-20 12:50:00,42.15,42.16,42.09,42.09,51400.0,33.5228,33.5308,33.4751,33.4751,51400.0
2006-03-20 13:00:00,42.08,42.12,42.07,42.09,23500.0,33.4672,33.499,33.4592,33.4751,23500.0
2006-03-20 13:10:00,42.09,42.15,42.08,42.13,18400.0,33.4751,33.5228,33.4672,33.5069,18400.0
2006-03-20 13:20:00,42.13,42.15,42.12,42.14,35900.0,33.5069,33.5228,33.499,33.5149,35900.0
2006-03-20 13:30:00,42.14,42.2,42.1,42.2,38200.0,33.5149,33.5626,33.4831,33.5626,38200.0
2006-03-20 13:40:00,42.21,42.25,42.14,42.15,21400.0,33.5706,33.6024,33.5149,33.5228,21400.0
2006-03-20 13:50:00,42.15,42.17,42.13,42.16,18200.0,33.5228,33.5387,33.5069,33.5308,18200.0
2006-03-20 14:00:00,42.17,42.21,42.15,42.2,29700.0,33.5387,33.5706,33.5228,33.5626,29700.0
2006-03-20 14:10:00,42.2,42.2,42.18,42.19,18900.0,33.5626,33.5626,33.5467,33.5547,18900.0
2006-03-20 14:20:00,42.19,42.19,42.13,42.16,18600.0,33.5547,33.5547,33.5069,33.5308,18600.0
2006-03-20 14:30:00,42.14,42.15,42.06,42.08,38000.0,33.5149,33.5228,33.4513,33.4672,38000.0
2006-03-20 14:40:00,42.08,42.12,42.07,42.1,20900.0,33.4672,33.499,33.4592,33.4831,20900.0
2006-03-20 14:50:00,42.11,42.13,42.09,42.1,57900.0,33.491,33.5069,33.4751,33.4831,57900.0
2006-03-20 15:00:00,42.1,42.11,42.09,42.09,29400.0,33.4831,33.491,33.4751,33.4751,29400.0
2006-03-20 15:10:00,42.09,42.13,42.06,42.11,149000.0,33.4751,33.5069,33.4513,33.491,149000.0
2006-03-20 15:20:00,42.11,42.12,42.08,42.09,87400.0,33.491,33.499,33.4672,33.4751,87400.0
2006-03-20 15:30:00,42.08,42.1,42.07,42.08,39100.0,33.4672,33.4831,33.4592,33.4672,39100.0
2006-03-20 15:40:00,42.08,42.08,41.95,41.99,137500.0,33.4672,33.4672,33.3638,33.3956,137500.0
2006-03-20 15:50:00,42.0,42.02,41.98,42.0,108100.0,33.4035,33.4195,33.3876,33.4035,108100.0
2006-03-21 09:30:00,42.24,42.3,42.21,42.21,54400.0,33.5944,33.6421,33.5706,33.5706,54400.0
2006-03-21 09:40:00,42.2,42.22,42.13,42.15,127700.0,33.5626,33.5785,33.5069,33.5228,127700.0
2006-03-21 09:50:00,42.15,42.15,42.11,42.14,71400.0,33.5228,33.5228,33.491,33.5149,71400.0
2006-03-21 10:00:00,42.14,42.17,42.06,42.08,75800.0,33.5149,33.5387,33.4513,33.4672,75800.0
2006-03-21 10:10:00,42.08,42.13,42.08,42.13,60000.0,33.4672,33.5069,33.4672,33.5069,60000.0
2006-03-21 10:20:00,42.11,42.11,42.08,42.1,13500.0,33.491,33.491,33.4672,33.4831,13500.0
2006-03-21 10:30:00,42.1,42.12,42.03,42.06,12700.0,33.4831,33.499,33.4274,33.4513,12700.0
2006-03-21 10:40:00,42.06,42.09,42.05,42.07,13300.0,33.4513,33.4751,33.4433,33.4592,13300.0
2006-03-21 10:50:00,42.08,42.08,41.99,41.99,21200.0,33.4672,33.4672,33.3956,33.3956,21200.0
2006-03-21 11:00:00,41.98,41.99,41.92,41.95,66000.0,33.3876,33.3956,33.3399,33.3638,66000.0
2006-03-21 11:10:00,41.96,42.03,41.96,41.99,26200.0,33.3717,33.4274,33.3717,33.3956,26200.0
2006-03-21 11:20:00,41.97,42.0,41.97,41.99,24700.0,33.3797,33.4035,33.3797,33.3956,24700.0
2006-03-21 11:30:00,41.99,42.05,41.96,41.99,18600.0,33.3956,33.4433,33.3717,33.3956,18600.0
2006-03-21 11:40:00,42.0,42.0,41.97,42.0,10800.0,33.4035,33.4035,33.3797,33.4035,10800.0
2006-03-21 11:50:00,42.0,42.0,41.98,42.0,6400.0,33.4035,33.4035,33.3876,33.4035,6400.0
2006-03-21 12:00:00,42.0,42.02,41.98,42.0,37000.0,33.4035,33.4195,33.3876,33.4035,37000.0
2006-03-21 12:10:00,42.0,42.01,41.99,42.0,11400.0,33.4035,33.4115,33.3956,33.4035,11400.0
2006-03-21 12:20:00,42.0,42.05,41.99,42.05,8600.0,33.4035,33.4433,33.3956,33.4433,8600.0
2006-03-21 12:30:00,42.04,42.1,42.04,42.1,15900.0,33.4354,33.4831,33.4354,33.4831,15900.0
2006-03-21 12:40:00,42.09,42.09,42.04,42.05,18800.0,33.4751,33.4751,33.4354,33.4433,18800.0
2006-03-21 12:50:00,42.05,42.05,42.03,42.04,11900.0,33.4433,33.4433,33.4274,33.4354,11900.0
2006-03-21 13:00:00,42.04,42.04,41.93,41.96,52100.0,33.4354,33.4354,33.3479,33.3717,52100.0
2006-03-21 13:10:00,41.96,41.97,41.9,41.9,36900.0,33.3717,33.3797,33.324,33.324,36900.0
2006-03-21 13:20:00,41.9,41.9,41.86,41.87,16800.0,33.324,33.324,33.2922,33.3002,16800.0
2006-03-21 13:30:00,41.87,41.95,41.86,41.94,35400.0,33.3002,33.3638,33.2922,33.3558,35400.0
2006-03-21 13:40:00,41.93,41.94,41.88,41.88,17100.0,33.3479,33.3558,33.3081,33.3081,17100.0
2006-03-21 13:50:00,41.89,41.93,41.88,41.92,26000.0,33.3161,33.3479,33.3081,33.3399,26000.0
2006-03-21 14:00:00,41.92,41.92,41.88,41.89,24000.0,33.3399,33.3399,33.3081,33.3161,24000.0
2006-03-21 14:10:00,41.88,41.9,41.86,41.87,9700.0,33.3081,33.324,33.2922,33.3002,9700.0
2006-03-21 14:20:00,41.87,41.92,41.86,41.92,21100.0,33.3002,33.3399,33.2922,33.3399,21100.0
2006-03-21 14:30:00,41.94,41.94,41.91,41.92,24500.0,33.3558,33.3558,33.332,33.3399,24500.0
2006-03-21 14:40:00,41.92,41.92,41.89,41.89,17500.0,33.3399,33.3399,33.3161,33.3161,17500.0
2006-03-21 14:50:00,41.91,41.91,41.87,41.9,38000.0,33.332,33.332,33.3002,33.324,38000.0
2006-03-21 15:00:00,41.89,41.9,41.88,41.88,23700.0,33.3161,33.324,33.3081,33.3081,23700.0
2006-03-21 15:10:00,41.89,41.9,41.89,41.89,19400.0,33.3161,33.324,33.3161,33.3161,19400.0
2006-03-21 15:20:00,41.9,41.94,41.89,41.9,25200.0,33.324,33.3558,33.3161,33.324,25200.0
2006-03-21 15:30:00,41.9,41.94,41.9,41.94,30500.0,33.324,33.3558,33.324,33.3558,30500.0
2006-03-21 15:40:00,41.94,41.96,41.93,41.93,29200.0,33.3558,33.3717,33.3479,33.3479,29200.0
2006-03-21 15:50:00,41.94,41.97,41.93,41.96,60500.0,33.3558,33.3797,33.3479,33.3717,60500.0
2006-03-22 09:30:00,42.3,42.39,42.26,42.3,44300.0,33.6421,33.7137,33.6103,33.6421,44300.0
2006-03-22 09:40:00,42.3,42.31,42.21,42.31,209800.0,33.6421,33.6501,33.5706,33.6501,209800.0
2006-03-22 09:50:00,42.32,42.38,42.3,42.38,45200.0,33.658,33.7058,33.6421,33.7058,45200.0
2006-03-22 10:00:00,42.37,42.45,42.31,42.43,44700.0,33.6978,33.7614,33.6501,33.7455,44700.0
2006-03-22 10:10:00,42.44,42.76,42.44,42.64,65900.0,33.7535,34.008,33.7535,33.9126,65900.0
2006-03-22 10:20:00,42.64,42.73,42.63,42.64,29000.0,33.9126,33.9841,33.9046,33.9126,29000.0
2006-03-22 10:30:00,42.64,42.78,42.64,42.75,48100.0,33.9126,34.0239,33.9126,34.0,48100.0
2006-03-22 10:40:00,42.73,42.78,42.71,42.74,18900.0,33.9841,34.0239,33.9682,33.9921,18900.0
2006-03-22 10:50:00,42.74,42.76,42.71,42.71,21900.0,33.9921,34.008,33.9682,33.9682,21900.0
2006-03-22 11:00:00,42.7,42.79,42.7,42.79,32800.0,33.9603,34.0318,33.9603,34.0318,32800.0
2006-03-22 11:10:00,42.79,42.88,42.79,42.81,31800.0,34.0318,34.1034,34.0318,34.0478,31800.0
2006-03-22 11:20:00,42.81,42.87,42.8,42.86,38000.0,34.0478,34.0955,34.0398,34.0875,38000.0
2006-03-22 11:30:00,42.85,42.87,42.79,42.86,21500.0,34.0796,34.0955,34.0318,34.0875,21500.0
2006-03-22 11:40:00,42.86,42.93,42.84,42.89,19800.0,34.0875,34.1432,34.0716,34.1114,19800.0
2006-03-22 11:50:00,42.89,42.92,42.86,42.87,16500.0,34.1114,34.1352,34.0875,34.0955,16500.0
2006-03-22 12:00:00,42.87,42.98,42.87,42.95,28000.0,34.0955,34.183,34.0955,34.1591,28000.0
2006-03-22 12:10:00,42.96,42.97,42.88,42.88,12800.0,34.1671,34.175,34.1034,34.1034,12800.0
2006-03-22 12:20:00,42.87,42.89,42.86,42.88,23100.0,34.0955,34.1114,34.0875,34.1034,23100.0
2006-03-22 12:30:00,42.88,42.89,42.84,42.84,9900.0,34.1034,34.1114,34.0716,34.0716,9900.0
2006-03-22 12:40:00,42.85,42.85,42.8,42.8,16700.0,34.0796,34.0796,34.0398,34.0398,16700.0
2006-03-22 12:50:00,42.8,42.8,42.73,42.73,13900.0,34.0398,34.0398,33.9841,33.9841,13900.0
2006-03-22 13:00:00,42.74,42.74,42.66,42.7,26900.0,33.9921,33.9921,33.9285,33.9603,26900.0
2006-03-22 13:10:00,42.7,42.7,42.63,42.64,17500.0,33.9603,33.9603,33.9046,33.9126,17500.0
2006-03-22 13:20:00,42.63,42.67,42.63,42.65,16600.0,33.9046,33.9364,33.9046,33.9205,16600.0
2006-03-22 13:30:00,42.64,42.66,42.64,42.64,10200.0,33.9126,33.9285,33.9126,33.9126,10200.0
2006-03-22 13:40:00,42.64,42.76,42.64,42.75,26200.0,33.9126,34.008,33.9126,34.0,26200.0
2006-03-22 13:50:00,42.75,42.76,42.72,42.72,11900.0,34.0,34.008,33.9762,33.9762,11900.0
2006-03-22 14:00:00,42.73,42.75,42.73,42.75,15000.0,33.9841,34.0,33.9841,34.0,15000.0
2006-03-22 14:10:00,42.75,42.76,42.69,42.76,11900.0,34.0,34.008,33.9523,34.008,11900.0
2006-03-22 14:20:00,42.75,42.78,42.73,42.73,13300.0,34.0,34.0239,33.9841,33.9841,13300.0
2006-03-22 14:30:00,42.73,42.73,42.65,42.66,16100.0,33.9841,33.9841,33.9205,33.9285,16100.0
2006-03-22 14:40:00,42.66,42.72,42.65,42.7,18300.0,33.9285,33.9762,33.9205,33.9603,18300.0
2006-03-22 14:50:00,42.71,42.74,42.7,42.71,20800.0,33.9682,33.9921,33.9603,33.9682,20800.0
2006-03-22 15:00:00,42.71,42.74,42.69,42.72,18500.0,33.9682,33.9921,33.9523,33.9762,18500.0
2006-03-22 15:10:00,42.73,42.8,42.72,42.75,27200.0,33.9841,34.0398,33.9762,34.0,27200.0
2006-03-22 15:20:00,42.75,42.77,42.66,42.69,33800.0,34.0,34.0159,33.9285,33.9523,33800.0
2006-03-22 15:30:00,42.68,42.81,42.68,42.81,31200.0,33.9444,34.0478,33.9444,34.0478,31200.0
2006-03-22 15:40:00,42.81,42.89,42.81,42.87,41900.0,34.0478,34.1114,34.0478,34.0955,41900.0
2006-03-22 15:50:00,42.87,42.87,42.73,42.76,51300.0,34.0955,34.0955,33.9841,34.008,51300.0
2006-03-23 09:30:00,41.97,42.1,41.63,41.74,323000.0,33.3797,33.4831,33.1093,33.1968,323000.0
2006-03-23 09:40:00,41.73,41.75,41.42,41.55,353200.0,33.1888,33.2047,32.9423,33.0456,353200.0
2006-03-23 09:50:00,41.5,41.54,41.29,41.3,317300.0,33.0059,33.0377,32.8389,32.8468,317300.0
2006-03-23 10:00:00,41.3,41.3,40.85,41.0,408400.0,32.8468,32.8468,32.4889,32.6082,408400.0
2006-03-23 10:10:00,41.0,41.37,41.0,41.22,363900.0,32.6082,32.9025,32.6082,32.7832,363900.0
2006-03-23 10:20:00,41.22,41.44,41.2,41.42,220500.0,32.7832,32.9582,32.7673,32.9423,220500.0
2006-03-23 10:30:00,41.42,41.42,41.11,41.11,116100.0,32.9423,32.9423,32.6957,32.6957,116100.0
2006-03-23 10:40:00,41.12,41.13,40.9,41.02,187100.0,32.7037,32.7116,32.5287,32.6241,187100.0
2006-03-23 10:50:00,41.02,41.04,40.8,40.82,142300.0,32.6241,32.64,32.4492,32.4651,142300.0
2006-03-23 11:00:00,40.82,40.94,40.82,40.86,128000.0,32.4651,32.5605,32.4651,32.4969,128000.0
2006-03-23 11:10:00,40.85,41.19,40.85,41.12,119400.0,32.4889,32.7593,32.4889,32.7037,119400.0
2006-03-23 11:20:00,41.12,41.12,40.97,40.97,50500.0,32.7037,32.7037,32.5844,32.5844,50500.0
2006-03-23 11:30:00,40.96,40.99,40.88,40.89,65100.0,32.5764,32.6003,32.5128,32.5207,65100.0
2006-03-23 11:40:00,40.89,40.92,40.87,40.9,84600.0,32.5207,32.5446,32.5048,32.5287,84600.0
2006-03-23 11:50:00,40.9,40.94,40.89,40.93,44800.0,32.5287,32.5605,32.5207,32.5525,44800.0
2006-03-23 12:00:00,40.94,41.03,40.93,41.01,67700.0,32.5605,32.6321,32.5525,32.6162,67700.0
2006-03-23 12:10:00,41.0,41.01,40.98,41.0,44000.0,32.6082,32.6162,32.5923,32.6082,44000.0
2006-03-23 12:20:00,41.0,41.02,40.97,41.0,72400.0,32.6082,32.6241,32.5844,32.6082,72400.0
2006-03-23 12:30:00,41.0,41.04,41.0,41.03,32000.0,32.6082,32.64,32.6082,32.6321,32000.0
2006-03-23 12:40:00,41.04,41.07,41.02,41.04,33300.0,32.64,32.6639,32.6241,32.64,33300.0
2006-03-23 12:50:00,41.03,41.04,40.99,41.0,72700.0,32.6321,32.64,32.6003,32.6082,72700.0
2006-03-23 13:00:00,41.0,41.05,40.97,41.05,94400.0,32.6082,32.648,32.5844,32.648,94400.0
2006-03-23 13:10:00,41.04,41.06,41.01,41.03,64800.0,32.64,32.6559,32.6162,32.6321,64800.0
2006-03-23 13:20:00,41.03,41.07,41.03,41.04,27900.0,32.6321,32.6639,32.6321,32.64,27900.0
2006-03-23 13:30:00,41.04,41.04,40.98,41.03,38800.0,32.64,32.64,32.5923,32.6321,38800.0
2006-03-23 13:40:00,41.02,41.06,40.99,41.03,60800.0,32.6241,32.6559,32.6003,32.6321,60800.0
2006-03-23 13:50:00,41.04,41.11,41.01,41.11,23100.0,32.64,32.6957,32.6162,32.6957,23100.0
2006-03-23 14:00:00,41.08,41.11,41.07,41.09,38500.0,32.6718,32.6957,32.6639,32.6798,38500.0
2006-03-23 14:10:00,41.07,41.07,41.0,41.0,25600.0,32.6639,32.6639,32.6082,32.6082,25600.0
2006-03-23 14:20:00,41.01,41.05,41.0,41.02,24700.0,32.6162,32.648,32.6082,32.6241,24700.0
2006-03-23 14:30:00,41.01,41.02,41.0,41.01,24200.0,32.6162,32.6241,32.6082,32.6162,24200.0
2006-03-23 14:40:00,41.01,41.06,40.99,41.04,67400.0,32.6162,32.6559,32.6003,32.64,67400.0
2006-03-23 14:50:00,41.04,41.04,40.99,41.01,112500.0,32.64,32.64,32.6003,32.6162,112500.0
2006-03-23 15:00:00,41.01,41.03,41.0,41.02,29200.0,32.6162,32.6321,32.6082,32.6241,29200.0
2006-03-23 15:10:00,41.02,41.04,41.01,41.03,31700.0,32.6241,32.64,32.6162,32.6321,31700.0
2006-03-23 15:20:00,41.04,41.05,41.03,41.05,188000.0,32.64,32.648,32.6321,32.648,188000.0
2006-03-23 15:30:00,41.05,41.25,41.03,41.25,66600.0,32.648,32.8071,32.6321,32.8071,66600.0
2006-03-23 15:40:00,41.26,41.3,41.15,41.15,91300.0,32.815,32.8468,32.7275,32.7275,91300.0
2006-03-23 15:50:00,41.14,41.15,41.07,41.1,93400.0,32.7196,32.7275,32.6639,32.6878,93400.0
2006-03-24 09:30:00,41.11,41.29,41.02,41.1,245900.0,32.6957,32.8389,32.6241,32.6878,245900.0
2006-03-24 09:40:00,41.1,41.18,40.98,41.17,177800.0,32.6878,32.7514,32.5923,32.7434,177800.0
2006-03-24 09:50:00,41.15,41.27,41.15,41.2,80900.0,32.7275,32.823,32.7275,32.7673,80900.0
2006-03-24 10:00:00,41.2,41.25,41.14,41.17,262200.0,32.7673,32.8071,32.7196,32.7434,262200.0
2006-03-24 10:10:00,41.18,41.18,41.08,41.08,135800.0,32.7514,32.7514,32.6718,32.6718,135800.0
2006-03-24 10:20:00,41.09,41.17,41.07,41.17,44100.0,32.6798,32.7434,32.6639,32.7434,44100.0
2006-03-24 10:30:00,41.18,41.24,41.17,41.23,111400.0,32.7514,32.7991,32.7434,32.7911,111400.0
2006-03-24 10:40:00,41.23,41.25,41.19,41.25,30400.0,32.7911,32.8071,32.7593,32.8071,30400.0
2006-03-24 10:50:00,41.26,41.43,41.26,41.35,37800.0,32.815,32.9502,32.815,32.8866,37800.0
2006-03-24 11:00:00,41.36,41.36,41.28,41.28,52400.0,32.8945,32.8945,32.8309,32.8309,52400.0
2006-03-24 11:10:00,41.29,41.3,41.25,41.29,135600.0,32.8389,32.8468,32.8071,32.8389,135600.0
2006-03-24 11:20:00,41.29,41.35,41.27,41.32,11700.0,32.8389,32.8866,32.823,32.8627,11700.0
2006-03-24 11:30:00,41.31,41.36,41.31,41.35,40000.0,32.8548,32.8945,32.8548,32.8866,40000.0
2006-03-24 11:40:00,41.35,41.52,41.35,41.52,83400.0,32.8866,33.0218,32.8866,33.0218,83400.0
2006-03-24 11:50:00,41.53,41.54,41.47,41.5,15400.0,33.0297,33.0377,32.982,33.0059,15400.0
2006-03-24 12:00:00,41.51,41.51,41.46,41.5,13900.0,33.0138,33.0138,32.9741,33.0059,13900.0
2006-03-24 12:10:00,41.5,41.5,41.41,41.41,8700.0,33.0059,33.0059,32.9343,32.9343,8700.0
2006-03-24 12:20:00,41.41,41.46,41.41,41.46,7700.0,32.9343,32.9741,32.9343,32.9741,7700.0
2006-03-24 12:30:00,41.46,41.52,41.46,41.52,78000.0,32.9741,33.0218,32.9741,33.0218,78000.0
2006-03-24 12:40:00,41.51,41.52,41.5,41.51,3900.0,33.0138,33.0218,33.0059,33.0138,3900.0
2006-03-24 12:50:00,41.5,41.51,41.47,41.51,12200.0,33.0059,33.0138,32.982,33.0138,12200.0
2006-03-24 13:00:00,41.51,41.51,41.5,41.51,9000.0,33.0138,33.0138,33.0059,33.0138,9000.0
2006-03-24 13:10:00,41.52,41.53,41.5,41.51,75200.0,33.0218,33.0297,33.0059,33.0138,75200.0
2006-03-24 13:20:00,41.5,41.54,41.5,41.52,117300.0,33.0059,33.0377,33.0059,33.0218,117300.0
2006-03-24 13:30:00,41.52,41.6,41.51,41.6,25700.0,33.0218,33.0854,33.0138,33.0854,25700.0
2006-03-24 13:40:00,41.6,41.61,41.57,41.59,8600.0,33.0854,33.0934,33.0616,33.0775,8600.0
2006-03-24 13:50:00,41.6,41.64,41.59,41.62,53100.0,33.0854,33.1172,33.0775,33.1013,53100.0
2006-03-24 14:00:00,41.62,41.64,41.61,41.64,22400.0,33.1013,33.1172,33.0934,33.1172,22400.0
2006-03-24 14:10:00,41.64,41.69,41.62,41.69,49500.0,33.1172,33.157,33.1013,33.157,49500.0
2006-03-24 14:20:00,41.68,41.68,41.55,41.58,127700.0,33.149,33.149,33.0456,33.0695,127700.0
2006-03-24 14:30:00,41.58,41.58,41.54,41.54,49100.0,33.0695,33.0695,33.0377,33.0377,49100.0
2006-03-24 14:40:00,41.55,41.55,41.51,41.54,24700.0,33.0456,33.0456,33.0138,33.0377,24700.0
2006-03-24 14:50:00,41.54,41.65,41.54,41.64,31100.0,33.0377,33.1252,33.0377,33.1172,31100.0
2006-03-24 15:00:00,41.64,41.76,41.64,41.75,40200.0,33.1172,33.2127,33.1172,33.2047,40200.0
2006-03-24 15:10:00,41.75,41.8,41.75,41.77,82600.0,33.2047,33.2445,33.2047,33.2206,82600.0
2006-03-24 15:20:00,41.77,41.85,41.69,41.71,100800.0,33.2206,33.2842,33.157,33.1729,100800.0
2006-03-24 15:30:00,41.7,41.73,41.7,41.72,23400.0,33.1649,33.1888,33.1649,33.1809,23400.0
2006-03-24 15:40:00,41.72,41.85,41.71,41.84,135200.0,33.1809,33.2842,33.1729,33.2763,135200.0
2006-03-24 15:50:00,41.85,41.85,41.77,41.78,144500.0,33.2842,33.2842,33.2206,33.2286,144500.0
2006-03-27 09:30:00,41.78,41.95,41.78,41.9,62000.0,33.2286,33.3638,33.2286,33.324,62000.0
2006-03-27 09:40:00,41.9,41.93,41.87,41.92,100400.0,33.324,33.3479,33.3002,33.3399,100400.0
2006-03-27 09:50:00,41.91,41.92,41.9,41.9,27100.0,33.332,33.3399,33.324,33.324,27100.0
2006-03-27 10:00:00,41.9,42.04,41.9,41.97,79400.0,33.324,33.4354,33.324,33.3797,79400.0
2006-03-27 10:10:00,41.97,42.02,41.95,42.0,166000.0,33.3797,33.4195,33.3638,33.4035,166000.0
2006-03-27 10:20:00,41.99,41.99,41.96,41.96,12700.0,33.3956,33.3956,33.3717,33.3717,12700.0
2006-03-27 10:30:00,41.97,42.01,41.97,42.0,51900.0,33.3797,33.4115,33.3797,33.4035,51900.0
2006-03-27 10:40:00,42.0,42.07,42.0,42.07,52500.0,33.4035,33.4592,33.4035,33.4592,52500.0
2006-03-27 10:50:00,42.06,42.06,41.99,42.0,50200.0,33.4513,33.4513,33.3956,33.4035,50200.0
2006-03-27 11:00:00,42.0,42.07,41.99,42.04,95300.0,33.4035,33.4592,33.3956,33.4354,95300.0
2006-03-27 11:10:00,42.04,42.04,42.01,42.03,42000.0,33.4354,33.4354,33.4115,33.4274,42000.0
2006-03-27 11:20:00,42.03,42.05,42.01,42.02,29800.0,33.4274,33.4433,33.4115,33.4195,29800.0
2006-03-27 11:30:00,42.02,42.08,42.01,42.08,29000.0,33.4195,33.4672,33.4115,33.4672,29000.0
2006-03-27 11:40:00,42.07,42.15,42.06,42.15,35700.0,33.4592,33.5228,33.4513,33.5228,35700.0
2006-03-27 11:50:00,42.14,42.17,42.14,42.15,35300.0,33.5149,33.5387,33.5149,33.5228,35300.0
2006-03-27 12:00:00,42.15,42.16,42.15,42.16,86300.0,33.5228,33.5308,33.5228,33.5308,86300.0
2006-03-27 12:10:00,42.16,42.16,42.03,42.04,24700.0,33.5308,33.5308,33.4274,33.4354,24700.0
2006-03-27 12:20:00,42.03,42.07,42.0,42.06,18200.0,33.4274,33.4592,33.4035,33.4513,18200.0
2006-03-27 12:30:00,42.06,42.07,42.03,42.05,15000.0,33.4513,33.4592,33.4274,33.4433,15000.0
2006-03-27 12:40:00,42.06,42.12,42.06,42.12,15200.0,33.4513,33.499,33.4513,33.499,15200.0
2006-03-27 12:50:00,42.14,42.17,42.14,42.16,42700.0,33.5149,33.5387,33.5149,33.5308,42700.0
2006-03-27 13:00:00,42.16,42.17,42.15,42.16,12200.0,33.5308,33.5387,33.5228,33.5308,12200.0
2006-03-27 13:10:00,42.16,42.18,42.15,42.18,22500.0,33.5308,33.5467,33.5228,33.5467,22500.0
2006-03-27 13:20:00,42.17,42.18,42.14,42.14,21100.0,33.5387,33.5467,33.5149,33.5149,21100.0
2006-03-27 13:30:00,42.15,42.15,42.12,42.15,36400.0,33.5228,33.5228,33.499,33.5228,36400.0
2006-03-27 13:40:00,42.1,42.14,42.08,42.08,64100.0,33.4831,33.5149,33.4672,33.4672,64100.0
2006-03-27 13:50:00,42.09,42.09,42.07,42.09,14400.0,33.4751,33.4751,33.4592,33.4751,14400.0
2006-03-27 14:00:00,42.09,42.09,42.07,42.07,2100.0,33.4751,33.4751,33.4592,33.4592,2100.0
2006-03-27 14:10:00,42.07,42.08,42.03,42.04,19200.0,33.4592,33.4672,33.4274,33.4354,19200.0
2006-03-27 14:20:00,42.04,42.05,42.01,42.04,72500.0,33.4354,33.4433,33.4115,33.4354,72500.0
2006-03-27 14:30:00,42.02,42.03,41.85,41.85,116700.0,33.4195,33.4274,33.2842,33.2842,116700.0
2006-03-27 14:40:00,41.85,42.0,41.83,41.95,56100.0,33.2842,33.4035,33.2683,33.3638,56100.0
2006-03-27 14:50:00,41.94,42.05,41.93,42.05,44100.0,33.3558,33.4433,33.3479,33.4433,44100.0
2006-03-27 15:00:00,42.05,42.06,42.01,42.04,27200.0,33.4433,33.4513,33.4115,33.4354,27200.0
2006-03-27 15:10:00,42.04,42.06,42.03,42.05,37100.0,33.4354,33.4513,33.4274,33.4433,37100.0
2006-03-27 15:20:00,42.05,42.1,42.01,42.08,59500.0,33.4433,33.4831,33.4115,33.4672,59500.0
2006-03-27 15:30:00,42.08,42.09,42.01,42.05,31400.0,33.4672,33.4751,33.4115,33.4433,31400.0
2006-03-27 15:40:00,42.05,42.06,42.0,42.01,27400.0,33.4433,33.4513,33.4035,33.4115,27400.0
2006-03-27 15:50:00,42.02,42.1,42.01,42.1,81000.0,33.4195,33.4831,33.4115,33.4831,81000.0
2006-03-28 09:30:00,42.23,42.26,42.01,42.09,45200.0,33.5865,33.6103,33.4115,33.4751,45200.0
2006-03-28 09:40:00,42.09,42.24,42.08,42.15,18300.0,33.4751,33.5944,33.4672,33.5228,18300.0
2006-03-28 09:50:00,42.15,42.15,42.0,42.02,61700.0,33.5228,33.5228,33.4035,33.4195,61700.0
2006-03-28 10:00:00,42.05,42.09,41.98,42.03,39100.0,33.4433,33.4751,33.3876,33.4274,39100.0
2006-03-28 10:10:00,42.01,42.04,41.97,42.02,80100.0,33.4115,33.4354,33.3797,33.4195,80100.0
2006-03-28 10:20:00,42.02,42.1,42.02,42.09,22700.0,33.4195,33.4831,33.4195,33.4751,22700.0
2006-03-28 10:30:00,42.07,42.1,42.03,42.05,10800.0,33.4592,33.4831,33.4274,33.4433,10800.0
2006-03-28 10:40:00,42.05,42.07,42.04,42.07,10800.0,33.4433,33.4592,33.4354,33.4592,10800.0
2006-03-28 10:50:00,42.07,42.08,42.05,42.05,12800.0,33.4592,33.4672,33.4433,33.4433,12800.0
2006-03-28 11:00:00,42.05,42.12,42.03,42.12,20200.0,33.4433,33.499,33.4274,33.499,20200.0
2006-03-28 11:10:00,42.11,42.12,42.09,42.1,24100.0,33.491,33.499,33.4751,33.4831,24100.0
2006-03-28 11:20:00,42.1,42.11,42.05,42.11,39100.0,33.4831,33.491,33.4433,33.491,39100.0
2006-03-28 11:30:00,42.11,42.11,42.02,42.04,76300.0,33.491,33.491,33.4195,33.4354,76300.0
2006-03-28 11:40:00,42.04,42.06,42.02,42.05,53300.0,33.4354,33.4513,33.4195,33.4433,53300.0
2006-03-28 11:50:00,42.05,42.06,42.02,42.05,52700.0,33.4433,33.4513,33.4195,33.4433,52700.0
2006-03-28 12:00:00,42.05,42.07,42.03,42.05,18900.0,33.4433,33.4592,33.4274,33.4433,18900.0
2006-03-28 12:10:00,42.05,42.06,42.02,42.05,49500.0,33.4433,33.4513,33.4195,33.4433,49500.0
2006-03-28 12:20:00,42.05,42.07,42.04,42.06,15700.0,33.4433,33.4592,33.4354,33.4513,15700.0
2006-03-28 12:30:00,42.07,42.07,42.04,42.06,13500.0,33.4592,33.4592,33.4354,33.4513,13500.0
2006-03-28 12:40:00,42.06,42.07,42.05,42.07,13900.0,33.4513,33.4592,33.4433,33.4592,13900.0
2006-03-28 12:50:00,42.06,42.07,42.06,42.06,11200.0,33.4513,33.4592,33.4513,33.4513,11200.0
2006-03-28 13:00:00,42.06,42.07,42.05,42.06,11200.0,33.4513,33.4592,33.4433,33.4513,11200.0
2006-03-28 13:10:00,42.06,42.07,42.06,42.07,22900.0,33.4513,33.4592,33.4513,33.4592,22900.0
2006-03-28 13:20:00,42.06,42.07,42.06,42.06,11500.0,33.4513,33.4592,33.4513,33.4513,11500.0
2006-03-28 13:30:00,42.06,42.09,42.06,42.08,31600.0,33.4513,33.4751,33.4513,33.4672,31600.0
2006-03-28 13:40:00,42.08,42.09,42.08,42.08,17900.0,33.4672,33.4751,33.4672,33.4672,17900.0
2006-03-28 13:50:00,42.08,42.09,42.07,42.08,15400.0,33.4672,33.4751,33.4592,33.4672,15400.0
2006-03-28 14:00:00,42.08,42.08,42.05,42.05,7000.0,33.4672,33.4672,33.4433,33.4433,7000.0
2006-03-28 14:10:00,42.06,42.08,42.02,42.02,24000.0,33.4513,33.4672,33.4195,33.4195,24000.0
2006-03-28 14:20:00,42.02,42.03,41.94,41.97,37900.0,33.4195,33.4274,33.3558,33.3797,37900.0
2006-03-28 14:30:00,41.97,41.97,41.91,41.94,30200.0,33.3797,33.3797,33.332,33.3558,30200.0
2006-03-28 14:40:00,41.92,41.97,41.91,41.97,23600.0,33.3399,33.3797,33.332,33.3797,23600.0
2006-03-28 14:50:00,41.97,41.97,41.96,41.97,22700.0,33.3797,33.3797,33.3717,33.3797,22700.0
2006-03-28 15:00:00,41.97,41.99,41.97,41.98,45400.0,33.3797,33.3956,33.3797,33.3876,45400.0
2006-03-28 15:10:00,41.98,42.01,41.96,42.0,57300.0,33.3876,33.4115,33.3717,33.4035,57300.0
2006-03-28 15:20:00,42.0,42.0,41.93,41.94,15500.0,33.4035,33.4035,33.3479,33.3558,15500.0
2006-03-28 15:30:00,41.93,42.02,41.93,42.02,80100.0,33.3479,33.4195,33.3479,33.4195,80100.0
2006-03-28 15:40:00,42.01,42.02,41.97,42.0,81700.0,33.4115,33.4195,33.3797,33.4035,81700.0
2006-03-28 15:50:00,42.0,42.02,42.0,42.0,111400.0,33.4035,33.4195,33.4035,33.4035,111400.0
2006-03-29 09:30:00,42.01,42.01,41.96,42.0,40800.0,33.4115,33.4115,33.3717,33.4035,40800.0
2006-03-29 09:40:00,41.99,42.02,41.98,42.01,48700.0,33.3956,33.4195,33.3876,33.4115,48700.0
2006-03-29 09:50:00,42.01,42.02,41.98,41.99,61700.0,33.4115,33.4195,33.3876,33.3956,61700.0
2006-03-29 10:00:00,41.99,42.02,41.97,42.02,76900.0,33.3956,33.4195,33.3797,33.4195,76900.0
2006-03-29 10:10:00,42.02,42.02,41.97,41.99,33700.0,33.4195,33.4195,33.3797,33.3956,33700.0
2006-03-29 10:20:00,41.99,42.05,41.99,42.05,51600.0,33.3956,33.4433,33.3956,33.4433,51600.0
2006-03-29 10:30:00,42.06,42.14,42.05,42.11,43200.0,33.4513,33.5149,33.4433,33.491,43200.0
2006-03-29 10:40:00,42.12,42.12,42.07,42.11,33600.0,33.499,33.499,33.4592,33.491,33600.0
2006-03-29 10:50:00,42.11,42.3,42.1,42.26,31400.0,33.491,33.6421,33.4831,33.6103,31400.0
2006-03-29 11:00:00,42.26,42.31,42.26,42.31,29800.0,33.6103,33.6501,33.6103,33.6501,29800.0
2006-03-29 11:10:00,42.31,42.31,42.22,42.26,31500.0,33.6501,33.6501,33.5785,33.6103,31500.0
2006-03-29 11:20:00,42.27,42.32,42.27,42.32,27600.0,33.6183,33.658,33.6183,33.658,27600.0
2006-03-29 11:30:00,42.33,42.46,42.33,42.45,37000.0,33.666,33.7694,33.666,33.7614,37000.0
2006-03-29 11:40:00,42.46,42.46,42.43,42.45,39900.0,33.7694,33.7694,33.7455,33.7614,39900.0
2006-03-29 11:50:00,42.46,42.46,42.25,42.28,77500.0,33.7694,33.7694,33.6024,33.6262,77500.0
2006-03-29 12:00:00,42.28,42.32,42.28,42.29,38900.0,33.6262,33.658,33.6262,33.6342,38900.0
2006-03-29 12:10:00,42.29,42.3,42.22,42.22,45900.0,33.6342,33.6421,33.5785,33.5785,45900.0
2006-03-29 12:20:00,42.22,42.22,42.2,42.22,26700.0,33.5785,33.5785,33.5626,33.5785,26700.0
2006-03-29 12:30:00,42.22,42.22,42.2,42.2,13000.0,33.5785,33.5785,33.5626,33.5626,13000.0
2006-03-29 12:40:00,42.21,42.21,42.21,42.21,2600.0,33.5706,33.5706,33.5706,33.5706,2600.0
2006-03-29 12:50:00,42.21,42.21,42.2,42.21,16000.0,33.5706,33.5706,33.5626,33.5706,16000.0
2006-03-29 13:00:00,42.21,42.22,42.2,42.21,67400.0,33.5706,33.5785,33.5626,33.5706,67400.0
2006-03-29 13:10:00,42.22,42.22,42.21,42.22,38100.0,33.5785,33.5785,33.5706,33.5785,38100.0
2006-03-29 13:20:00,42.22,42.22,42.21,42.22,11600.0,33.5785,33.5785,33.5706,33.5785,11600.0
2006-03-29 13:30:00,42.22,42.22,42.21,42.21,29500.0,33.5785,33.5785,33.5706,33.5706,29500.0
2006-03-29 13:40:00,42.22,42.22,42.21,42.22,5900.0,33.5785,33.5785,33.5706,33.5785,5900.0
2006-03-29 13:50:00,42.22,42.22,42.21,42.22,8600.0,33.5785,33.5785,33.5706,33.5785,8600.0
2006-03-29 14:00:00,42.22,42.22,42.21,42.22,15400.0,33.5785,33.5785,33.5706,33.5785,15400.0
2006-03-29 14:10:00,42.22,42.22,42.21,42.21,10400.0,33.5785,33.5785,33.5706,33.5706,10400.0
2006-03-29 14:20:00,42.21,42.21,42.14,42.17,62600.0,33.5706,33.5706,33.5149,33.5387,62600.0
2006-03-29 14:30:00,42.18,42.25,42.18,42.22,36700.0,33.5467,33.6024,33.5467,33.5785,36700.0
2006-03-29 14:40:00,42.22,42.22,42.21,42.21,13400.0,33.5785,33.5785,33.5706,33.5706,13400.0
2006-03-29 14:50:00,42.22,42.24,42.21,42.23,59300.0,33.5785,33.5944,33.5706,33.5865,59300.0
2006-03-29 15:00:00,42.24,42.36,42.23,42.34,54300.0,33.5944,33.6899,33.5865,33.674,54300.0
2006-03-29 15:10:00,42.34,42.35,42.29,42.29,54400.0,33.674,33.6819,33.6342,33.6342,54400.0
2006-03-29 15:20:00,42.28,42.29,42.27,42.28,47100.0,33.6262,33.6342,33.6183,33.6262,47100.0
2006-03-29 15:30:00,42.28,42.3,42.28,42.3,29000.0,33.6262,33.6421,33.6262,33.6421,29000.0
2006-03-29 15:40:00,42.29,42.29,42.26,42.26,54800.0,33.6342,33.6342,33.6103,33.6103,54800.0
2006-03-29 15:50:00,42.27,42.28,42.26,42.27,43000.0,33.6183,33.6262,33.6103,33.6183,43000.0
2006-03-30 09:30:00,42.3,42.5,42.3,42.5,34700.0,33.6421,33.8012,33.6421,33.8012,34700.0
2006-03-30 09:40:00,42.53,42.75,42.53,42.64,55900.0,33.8251,34.0,33.8251,33.9126,55900.0
2006-03-30 09:50:00,42.6,42.61,42.43,42.49,122400.0,33.8807,33.8887,33.7455,33.7933,122400.0
2006-03-30 10:00:00,42.47,42.49,42.45,42.48,33000.0,33.7773,33.7933,33.7614,33.7853,33000.0
2006-03-30 10:10:00,42.48,42.53,42.43,42.45,145100.0,33.7853,33.8251,33.7455,33.7614,145100.0
2006-03-30 10:20:00,42.44,42.53,42.44,42.5,30100.0,33.7535,33.8251,33.7535,33.8012,30100.0
2006-03-30 10:30:00,42.5,42.55,42.49,42.52,44400.0,33.8012,33.841,33.7933,33.8171,44400.0
2006-03-30 10:40:00,42.52,42.55,42.48,42.55,27700.0,33.8171,33.841,33.7853,33.841,27700.0
2006-03-30 10:50:00,42.55,42.55,42.45,42.45,92800.0,33.841,33.841,33.7614,33.7614,92800.0
2006-03-30 11:00:00,42.46,42.46,42.35,42.39,32500.0,33.7694,33.7694,33.6819,33.7137,32500.0
2006-03-30 11:10:00,42.37,42.4,42.36,42.4,64400.0,33.6978,33.7217,33.6899,33.7217,64400.0
2006-03-30 11:20:00,42.4,42.43,42.38,42.43,88700.0,33.7217,33.7455,33.7058,33.7455,88700.0
2006-03-30 11:30:00,42.43,42.43,42.36,42.36,34300.0,33.7455,33.7455,33.6899,33.6899,34300.0
2006-03-30 11:40:00,42.35,42.38,42.28,42.38,17800.0,33.6819,33.7058,33.6262,33.7058,17800.0
2006-03-30 11:50:00,42.38,42.38,42.3,42.3,12700.0,33.7058,33.7058,33.6421,33.6421,12700.0
2006-03-30 12:00:00,42.31,42.31,42.26,42.28,4800.0,33.6501,33.6501,33.6103,33.6262,4800.0
2006-03-30 12:10:00,42.27,42.28,42.21,42.23,69000.0,33.6183,33.6262,33.5706,33.5865,69000.0
2006-03-30 12:20:00,42.23,42.28,42.22,42.26,93200.0,33.5865,33.6262,33.5785,33.6103,93200.0
2006-03-30 12:30:00,42.27,42.27,42.26,42.26,13700.0,33.6183,33.6183,33.6103,33.6103,13700.0
2006-03-30 12:40:00,42.26,42.27,42.25,42.25,14400.0,33.6103,33.6183,33.6024,33.6024,14400.0
2006-03-30 12:50:00,42.26,42.28,42.25,42.28,17500.0,33.6103,33.6262,33.6024,33.6262,17500.0
2006-03-30 13:00:00,42.28,42.3,42.28,42.29,8700.0,33.6262,33.6421,33.6262,33.6342,8700.0
2006-03-30 13:10:00,42.3,42.3,42.27,42.27,14400.0,33.6421,33.6421,33.6183,33.6183,14400.0
2006-03-30 13:20:00,42.28,42.31,42.28,42.28,14100.0,33.6262,33.6501,33.6262,33.6262,14100.0
2006-03-30 13:30:00,42.28,42.29,42.27,42.28,22500.0,33.6262,33.6342,33.6183,33.6262,22500.0
2006-03-30 13:40:00,42.28,42.3,42.27,42.3,12500.0,33.6262,33.6421,33.6183,33.6421,12500.0
2006-03-30 13:50:00,42.29,42.3,42.27,42.28,12000.0,33.6342,33.6421,33.6183,33.6262,12000.0
2006-03-30 14:00:00,42.27,42.4,42.27,42.35,39100.0,33.6183,33.7217,33.6183,33.6819,39100.0
2006-03-30 14:10:00,42.34,42.35,42.33,42.34,2800.0,33.674,33.6819,33.666,33.674,2800.0
2006-03-30 14:20:00,42.34,42.35,42.32,42.33,10800.0,33.674,33.6819,33.658,33.666,10800.0
2006-03-30 14:30:00,42.33,42.33,42.29,42.29,17400.0,33.666,33.666,33.6342,33.6342,17400.0
2006-03-30 14:40:00,42.29,42.3,42.29,42.29,4900.0,33.6342,33.6421,33.6342,33.6342,4900.0
2006-03-30 14:50:00,42.3,42.31,42.3,42.31,32300.0,33.6421,33.6501,33.6421,33.6501,32300.0
2006-03-30 15:00:00,42.3,42.31,42.29,42.31,17700.0,33.6421,33.6501,33.6342,33.6501,17700.0
2006-03-30 15:10:00,42.31,42.39,42.31,42.39,31400.0,33.6501,33.7137,33.6501,33.7137,31400.0
2006-03-30 15:20:00,42.39,42.44,42.38,42.42,27400.0,33.7137,33.7535,33.7058,33.7376,27400.0
2006-03-30 15:30:00,42.43,42.45,42.43,42.44,18100.0,33.7455,33.7614,33.7455,33.7535,18100.0
2006-03-30 15:40:00,42.44,42.53,42.42,42.43,68400.0,33.7535,33.8251,33.7376,33.7455,68400.0
2006-03-30 15:50:00,42.43,42.53,42.43,42.5,70700.0,33.7455,33.8251,33.7455,33.8012,70700.0
2006-03-31 09:30:00,42.29,42.49,42.29,42.41,44100.0,33.6342,33.7933,33.6342,33.7296,44100.0
2006-03-31 09:40:00,42.33,42.48,42.33,42.48,63000.0,33.666,33.7853,33.666,33.7853,63000.0
2006-03-31 09:50:00,42.48,42.65,42.47,42.65,37900.0,33.7853,33.9205,33.7773,33.9205,37900.0
2006-03-31 10:00:00,42.65,42.65,42.57,42.57,24600.0,33.9205,33.9205,33.8569,33.8569,24600.0
2006-03-31 10:10:00,42.58,42.63,42.58,42.6,24800.0,33.8648,33.9046,33.8648,33.8807,24800.0
2006-03-31 10:20:00,42.6,42.6,42.58,42.58,14300.0,33.8807,33.8807,33.8648,33.8648,14300.0
2006-03-31 10:30:00,42.58,42.6,42.53,42.57,36300.0,33.8648,33.8807,33.8251,33.8569,36300.0
2006-03-31 10:40:00,42.57,42.58,42.57,42.58,16800.0,33.8569,33.8648,33.8569,33.8648,16800.0
2006-03-31 10:50:00,42.58,42.61,42.55,42.61,21400.0,33.8648,33.8887,33.841,33.8887,21400.0
2006-03-31 11:00:00,42.6,42.61,42.57,42.59,14600.0,33.8807,33.8887,33.8569,33.8728,14600.0
2006-03-31 11:10:00,42.59,42.59,42.57,42.58,11900.0,33.8728,33.8728,33.8569,33.8648,11900.0
2006-03-31 11:20:00,42.58,42.59,42.48,42.48,19800.0,33.8648,33.8728,33.7853,33.7853,19800.0
2006-03-31 11:30:00,42.48,42.49,42.43,42.48,11200.0,33.7853,33.7933,33.7455,33.7853,11200.0
2006-03-31 11:40:00,42.47,42.48,42.47,42.48,15100.0,33.7773,33.7853,33.7773,33.7853,15100.0
2006-03-31 11:50:00,42.48,42.48,42.38,42.4,25400.0,33.7853,33.7853,33.7058,33.7217,25400.0
2006-03-31 12:00:00,42.39,42.45,42.39,42.43,43400.0,33.7137,33.7614,33.7137,33.7455,43400.0
2006-03-31 12:10:00,42.41,42.42,42.37,42.37,41000.0,33.7296,33.7376,33.6978,33.6978,41000.0
2006-03-31 12:20:00,42.36,42.36,42.22,42.22,33100.0,33.6899,33.6899,33.5785,33.5785,33100.0
2006-03-31 12:30:00,42.22,42.25,42.17,42.17,32500.0,33.5785,33.6024,33.5387,33.5387,32500.0
2006-03-31 12:40:00,42.16,42.25,42.16,42.24,13100.0,33.5308,33.6024,33.5308,33.5944,13100.0
2006-03-31 12:50:00,42.23,42.23,42.2,42.21,8600.0,33.5865,33.5865,33.5626,33.5706,8600.0
2006-03-31 13:00:00,42.21,42.23,42.14,42.2,30500.0,33.5706,33.5865,33.5149,33.5626,30500.0
2006-03-31 13:10:00,42.2,42.2,42.17,42.19,13600.0,33.5626,33.5626,33.5387,33.5547,13600.0
2006-03-31 13:20:00,42.19,42.19,42.12,42.13,31100.0,33.5547,33.5547,33.499,33.5069,31100.0
2006-03-31 13:30:00,42.14,42.14,42.12,42.14,33400.0,33.5149,33.5149,33.499,33.5149,33400.0
2006-03-31 13:40:00,42.14,42.14,42.08,42.1,29700.0,33.5149,33.5149,33.4672,33.4831,29700.0
2006-03-31 13:50:00,42.09,42.19,42.09,42.19,23500.0,33.4751,33.5547,33.4751,33.5547,23500.0
2006-03-31 14:00:00,42.19,42.22,42.18,42.18,9500.0,33.5547,33.5785,33.5467,33.5467,9500.0
2006-03-31 14:10:00,42.18,42.18,42.12,42.13,15600.0,33.5467,33.5467,33.499,33.5069,15600.0
2006-03-31 14:20:00,42.13,42.17,42.13,42.16,20000.0,33.5069,33.5387,33.5069,33.5308,20000.0
2006-03-31 14:30:00,42.13,42.15,42.02,42.09,87500.0,33.5069,33.5228,33.4195,33.4751,87500.0
2006-03-31 14:40:00,42.09,42.19,42.09,42.19,11300.0,33.4751,33.5547,33.4751,33.5547,11300.0
2006-03-31 14:50:00,42.17,42.2,42.05,42.07,65600.0,33.5387,33.5626,33.4433,33.4592,65600.0
2006-03-31 15:00:00,42.07,42.07,42.04,42.04,31400.0,33.4592,33.4592,33.4354,33.4354,31400.0
2006-03-31 15:10:00,42.04,42.05,42.03,42.03,24600.0,33.4354,33.4433,33.4274,33.4274,24600.0
2006-03-31 15:20:00,42.03,42.03,41.95,41.97,64300.0,33.4274,33.4274,33.3638,33.3797,64300.0
2006-03-31 15:30:00,41.97,41.97,41.89,41.9,54200.0,33.3797,33.3797,33.3161,33.324,54200.0
2006-03-31 15:40:00,41.9,41.9,41.6,41.85,332300.0,33.324,33.324,33.0854,33.2842,332300.0
2006-03-31 15:50:00,41.86,42.0,41.86,41.99,110300.0,33.2922,33.4035,33.2922,33.3956,110300.0
2006-04-03 09:30:00,42.15,42.25,42.15,42.24,12500.0,33.5228,33.6024,33.5228,33.5944,12500.0
2006-04-03 09:40:00,42.24,42.39,42.24,42.38,18100.0,33.5944,33.7137,33.5944,33.7058,18100.0
2006-04-03 09:50:00,42.38,42.42,42.38,42.41,16400.0,33.7058,33.7376,33.7058,33.7296,16400.0
2006-04-03 10:00:00,42.41,42.41,42.37,42.38,22300.0,33.7296,33.7296,33.6978,33.7058,22300.0
2006-04-03 10:10:00,42.38,42.42,42.36,42.4,31100.0,33.7058,33.7376,33.6899,33.7217,31100.0
2006-04-03 10:20:00,42.4,42.5,42.4,42.49,26900.0,33.7217,33.8012,33.7217,33.7933,26900.0
2006-04-03 10:30:00,42.5,42.58,42.5,42.58,28200.0,33.8012,33.8648,33.8012,33.8648,28200.0
2006-04-03 10:40:00,42.57,42.57,42.46,42.55,30300.0,33.8569,33.8569,33.7694,33.841,30300.0
2006-04-03 10:50:00,42.55,42.6,42.51,42.58,22000.0,33.841,33.8807,33.8092,33.8648,22000.0
2006-04-03 11:00:00,42.58,42.59,42.52,42.53,21400.0,33.8648,33.8728,33.8171,33.8251,21400.0
2006-04-03 11:10:00,42.53,42.53,42.5,42.51,6900.0,33.8251,33.8251,33.8012,33.8092,6900.0
2006-04-03 11:20:00,42.51,42.57,42.5,42.57,17100.0,33.8092,33.8569,33.8012,33.8569,17100.0
2006-04-03 11:30:00,42.57,42.59,42.52,42.58,14500.0,33.8569,33.8728,33.8171,33.8648,14500.0
2006-04-03 11:40:00,42.59,42.6,42.57,42.6,17200.0,33.8728,33.8807,33.8569,33.8807,17200.0
2006-04-03 11:50:00,42.6,42.65,42.6,42.64,28100.0,33.8807,33.9205,33.8807,33.9126,28100.0
2006-04-03 12:00:00,42.65,42.68,42.62,42.66,13000.0,33.9205,33.9444,33.8966,33.9285,13000.0
2006-04-03 12:10:00,42.66,42.72,42.66,42.71,16900.0,33.9285,33.9762,33.9285,33.9682,16900.0
2006-04-03 12:20:00,42.72,42.75,42.71,42.74,13500.0,33.9762,34.0,33.9682,33.9921,13500.0
2006-04-03 12:30:00,42.75,42.76,42.72,42.76,11700.0,34.0,34.008,33.9762,34.008,11700.0
2006-04-03 12:40:00,42.76,42.76,42.71,42.74,14600.0,34.008,34.008,33.9682,33.9921,14600.0
2006-04-03 12:50:00,42.75,42.84,42.75,42.82,14700.0,34.0,34.0716,34.0,34.0557,14700.0
2006-04-03 13:00:00,42.8,42.8,42.7,42.7,7600.0,34.0398,34.0398,33.9603,33.9603,7600.0
2006-04-03 13:10:00,42.71,42.71,42.67,42.67,19700.0,33.9682,33.9682,33.9364,33.9364,19700.0
2006-04-03 13:20:00,42.68,42.68,42.64,42.65,5300.0,33.9444,33.9444,33.9126,33.9205,5300.0
2006-04-03 13:30:00,42.64,42.67,42.63,42.63,18400.0,33.9126,33.9364,33.9046,33.9046,18400.0
2006-04-03 13:40:00,42.63,42.64,42.63,42.63,5900.0,33.9046,33.9126,33.9046,33.9046,5900.0
2006-04-03 13:50:00,42.64,42.69,42.64,42.69,24000.0,33.9126,33.9523,33.9126,33.9523,24000.0
2006-04-03 14:00:00,42.7,42.82,42.7,42.81,20900.0,33.9603,34.0557,33.9603,34.0478,20900.0
2006-04-03 14:10:00,42.81,42.81,42.78,42.78,14500.0,34.0478,34.0478,34.0239,34.0239,14500.0
2006-04-03 14:20:00,42.78,42.79,42.76,42.77,9900.0,34.0239,34.0318,34.008,34.0159,9900.0
2006-04-03 14:30:00,42.77,42.78,42.7,42.7,17700.0,34.0159,34.0239,33.9603,33.9603,17700.0
2006-04-03 14:40:00,42.7,42.75,42.69,42.73,22300.0,33.9603,34.0,33.9523,33.9841,22300.0
2006-04-03 14:50:00,42.73,42.73,42.7,42.71,14900.0,33.9841,33.9841,33.9603,33.9682,14900.0
2006-04-03 15:00:00,42.71,42.73,42.69,42.72,20700.0,33.9682,33.9841,33.9523,33.9762,20700.0
2006-04-03 15:10:00,42.72,42.76,42.72,42.75,29000.0,33.9762,34.008,33.9762,34.0,29000.0
2006-04-03 15:20:00,42.75,42.76,42.75,42.75,7000.0,34.0,34.008,34.0,34.0,7000.0
2006-04-03 15:30:00,42.76,42.76,42.75,42.75,21100.0,34.008,34.008,34.0,34.0,21100.0
2006-04-03 15:40:00,42.75,42.76,42.73,42.73,32600.0,34.0,34.008,33.9841,33.9841,32600.0
2006-04-03 15:50:00,42.74,42.74,42.72,42.74,36400.0,33.9921,33.9921,33.9762,33.9921,36400.0
2006-04-04 09:30:00,42.6,42.62,42.57,42.57,9500.0,33.8807,33.8966,33.8569,33.8569,9500.0
2006-04-04 09:40:00,42.54,42.54,42.4,42.4,18300.0,33.833,33.833,33.7217,33.7217,18300.0
2006-04-04 09:50:00,42.41,42.66,42.41,42.65,27700.0,33.7296,33.9285,33.7296,33.9205,27700.0
2006-04-04 10:00:00,42.7,42.76,42.65,42.66,7700.0,33.9603,34.008,33.9205,33.9285,7700.0
2006-04-04 10:10:00,42.63,42.66,42.63,42.64,17400.0,33.9046,33.9285,33.9046,33.9126,17400.0
2006-04-04 10:20:00,42.64,42.65,42.59,42.59,9100.0,33.9126,33.9205,33.8728,33.8728,9100.0
2006-04-04 10:30:00,42.6,42.63,42.57,42.57,15600.0,33.8807,33.9046,33.8569,33.8569,15600.0
2006-04-04 10:40:00,42.57,42.57,42.54,42.57,19400.0,33.8569,33.8569,33.833,33.8569,19400.0
2006-04-04 10:50:00,42.57,42.57,42.46,42.5,65200.0,33.8569,33.8569,33.7694,33.8012,65200.0
2006-04-04 11:00:00,42.44,42.44,42.37,42.38,14400.0,33.7535,33.7535,33.6978,33.7058,14400.0
2006-04-04 11:10:00,42.4,42.41,42.38,42.38,13600.0,33.7217,33.7296,33.7058,33.7058,13600.0
2006-04-04 11:20:00,42.39,42.42,42.38,42.42,8000.0,33.7137,33.7376,33.7058,33.7376,8000.0
2006-04-04 11:30:00,42.39,42.49,42.39,42.48,8000.0,33.7137,33.7933,33.7137,33.7853,8000.0
2006-04-04 11:40:00,42.48,42.54,42.45,42.54,11100.0,33.7853,33.833,33.7614,33.833,11100.0
2006-04-04 11:50:00,42.53,42.62,42.53,42.59,12300.0,33.8251,33.8966,33.8251,33.8728,12300.0
2006-04-04 12:00:00,42.58,42.61,42.56,42.61,8800.0,33.8648,33.8887,33.8489,33.8887,8800.0
2006-04-04 12:10:00,42.6,42.61,42.59,42.61,5200.0,33.8807,33.8887,33.8728,33.8887,5200.0
2006-04-04 12:20:00,42.59,42.61,42.58,42.58,3200.0,33.8728,33.8887,33.8648,33.8648,3200.0
2006-04-04 12:30:00,42.58,42.59,42.58,42.59,7700.0,33.8648,33.8728,33.8648,33.8728,7700.0
2006-04-04 12:40:00,42.59,42.61,42.48,42.48,6400.0,33.8728,33.8887,33.7853,33.7853,6400.0
2006-04-04 12:50:00,42.49,42.49,42.43,42.45,3800.0,33.7933,33.7933,33.7455,33.7614,3800.0
2006-04-04 13:00:00,42.44,42.46,42.43,42.43,5800.0,33.7535,33.7694,33.7455,33.7455,5800.0
2006-04-04 13:10:00,42.43,42.43,42.37,42.38,4900.0,33.7455,33.7455,33.6978,33.7058,4900.0
2006-04-04 13:20:00,42.38,42.43,42.38,42.42,12400.0,33.7058,33.7455,33.7058,33.7376,12400.0
2006-04-04 13:30:00,42.44,42.47,42.44,42.45,7800.0,33.7535,33.7773,33.7535,33.7614,7800.0
2006-04-04 13:40:00,42.46,42.47,42.43,42.47,6400.0,33.7694,33.7773,33.7455,33.7773,6400.0
2006-04-04 13:50:00,42.46,42.47,42.42,42.42,6700.0,33.7694,33.7773,33.7376,33.7376,6700.0
2006-04-04 14:00:00,42.42,42.43,42.42,42.43,5800.0,33.7376,33.7455,33.7376,33.7455,5800.0
2006-04-04 14:10:00,42.42,42.42,42.4,42.41,9000.0,33.7376,33.7376,33.7217,33.7296,9000.0
2006-04-04 14:20:00,42.41,42.45,42.4,42.43,17500.0,33.7296,33.7614,33.7217,33.7455,17500.0
2006-04-04 14:30:00,42.41,42.43,42.38,42.38,7900.0,33.7296,33.7455,33.7058,33.7058,7900.0
2006-04-04 14:40:00,42.34,42.35,42.27,42.3,16900.0,33.674,33.6819,33.6183,33.6421,16900.0
2006-04-04 14:50:00,42.3,42.37,42.29,42.29,21000.0,33.6421,33.6978,33.6342,33.6342,21000.0
2006-04-04 15:00:00,42.29,42.29,42.24,42.24,15100.0,33.6342,33.6342,33.5944,33.5944,15100.0
2006-04-04 15:10:00,42.24,42.24,42.18,42.23,15900.0,33.5944,33.5944,33.5467,33.5865,15900.0
2006-04-04 15:20:00,42.23,42.25,42.19,42.23,11900.0,33.5865,33.6024,33.5547,33.5865,11900.0
2006-04-04 15:30:00,42.23,42.3,42.21,42.3,18200.0,33.5865,33.6421,33.5706,33.6421,18200.0
2006-04-04 15:40:00,42.31,42.37,42.29,42.34,24000.0,33.6501,33.6978,33.6342,33.674,24000.0
2006-04-04 15:50:00,42.35,42.38,42.32,42.36,37300.0,33.6819,33.7058,33.658,33.6899,37300.0
2006-04-05 09:30:00,42.36,42.36,42.27,42.3,13100.0,33.6899,33.6899,33.6183,33.6421,13100.0
2006-04-05 09:40:00,42.3,42.3,42.2,42.21,16500.0,33.6421,33.6421,33.5626,33.5706,16500.0
2006-04-05 09:50:00,42.21,42.21,42.08,42.18,42700.0,33.5706,33.5706,33.4672,33.5467,42700.0
2006-04-05 10:00:00,42.19,42.21,42.07,42.08,47000.0,33.5547,33.5706,33.4592,33.4672,47000.0
2006-04-05 10:10:00,42.05,42.15,42.05,42.11,36200.0,33.4433,33.5228,33.4433,33.491,36200.0
2006-04-05 10:20:00,42.11,42.16,42.08,42.16,16600.0,33.491,33.5308,33.4672,33.5308,16600.0
2006-04-05 10:30:00,42.14,42.15,42.01,42.02,17100.0,33.5149,33.5228,33.4115,33.4195,17100.0
2006-04-05 10:40:00,42.02,42.04,42.01,42.04,34600.0,33.4195,33.4354,33.4115,33.4354,34600.0
2006-04-05 10:50:00,42.04,42.04,41.96,42.0,28700.0,33.4354,33.4354,33.3717,33.4035,28700.0
2006-04-05 11:00:00,42.0,42.04,41.99,42.03,14000.0,33.4035,33.4354,33.3956,33.4274,14000.0
2006-04-05 11:10:00,42.03,42.08,42.0,42.04,16500.0,33.4274,33.4672,33.4035,33.4354,16500.0
2006-04-05 11:20:00,42.04,42.05,41.99,41.99,31100.0,33.4354,33.4433,33.3956,33.3956,31100.0
2006-04-05 11:30:00,42.0,42.08,42.0,42.03,60000.0,33.4035,33.4672,33.4035,33.4274,60000.0
2006-04-05 11:40:00,42.03,42.07,42.0,42.01,24200.0,33.4274,33.4592,33.4035,33.4115,24200.0
2006-04-05 11:50:00,42.01,42.05,41.99,42.05,10900.0,33.4115,33.4433,33.3956,33.4433,10900.0
2006-04-05 12:00:00,42.06,42.14,42.01,42.14,18400.0,33.4513,33.5149,33.4115,33.5149,18400.0
2006-04-05 12:10:00,42.1,42.11,42.03,42.05,7400.0,33.4831,33.491,33.4274,33.4433,7400.0
2006-04-05 12:20:00,42.06,42.06,42.04,42.05,9200.0,33.4513,33.4513,33.4354,33.4433,9200.0
2006-04-05 12:30:00,42.05,42.06,42.02,42.04,5900.0,33.4433,33.4513,33.4195,33.4354,5900.0
2006-04-05 12:40:00,42.04,42.04,42.02,42.04,260600.0,33.4354,33.4354,33.4195,33.4354,260600.0
2006-04-05 12:50:00,42.04,42.06,42.03,42.06,7800.0,33.4354,33.4513,33.4274,33.4513,7800.0
2006-04-05 13:00:00,42.06,42.08,42.05,42.06,18300.0,33.4513,33.4672,33.4433,33.4513,18300.0
2006-04-05 13:10:00,42.05,42.06,42.04,42.05,70200.0,33.4433,33.4513,33.4354,33.4433,70200.0
2006-04-05 13:20:00,42.05,42.06,42.04,42.06,26200.0,33.4433,33.4513,33.4354,33.4513,26200.0
2006-04-05 13:30:00,42.05,42.08,42.04,42.04,19400.0,33.4433,33.4672,33.4354,33.4354,19400.0
2006-04-05 13:40:00,42.04,42.05,42.03,42.04,12500.0,33.4354,33.4433,33.4274,33.4354,12500.0
2006-04-05 13:50:00,42.03,42.13,42.03,42.11,12700.0,33.4274,33.5069,33.4274,33.491,12700.0
2006-04-05 14:00:00,42.11,42.13,42.1,42.13,15100.0,33.491,33.5069,33.4831,33.5069,15100.0
2006-04-05 14:10:00,42.13,42.13,42.09,42.1,3000.0,33.5069,33.5069,33.4751,33.4831,3000.0
2006-04-05 14:20:00,42.1,42.13,42.1,42.12,14400.0,33.4831,33.5069,33.4831,33.499,14400.0
2006-04-05 14:30:00,42.12,42.12,42.07,42.07,8300.0,33.499,33.499,33.4592,33.4592,8300.0
2006-04-05 14:40:00,42.09,42.09,42.07,42.07,4500.0,33.4751,33.4751,33.4592,33.4592,4500.0
2006-04-05 14:50:00,42.07,42.08,42.04,42.05,7800.0,33.4592,33.4672,33.4354,33.4433,7800.0
2006-04-05 15:00:00,42.04,42.04,42.01,42.01,18000.0,33.4354,33.4354,33.4115,33.4115,18000.0
2006-04-05 15:10:00,42.02,42.02,42.01,42.01,9100.0,33.4195,33.4195,33.4115,33.4115,9100.0
2006-04-05 15:20:00,42.02,42.06,42.0,42.04,24800.0,33.4195,33.4513,33.4035,33.4354,24800.0
2006-04-05 15:30:00,42.04,42.04,42.01,42.02,16900.0,33.4354,33.4354,33.4115,33.4195,16900.0
2006-04-05 15:40:00,42.02,42.03,42.0,42.0,33900.0,33.4195,33.4274,33.4035,33.4035,33900.0
2006-04-05 15:50:00,42.01,42.07,42.0,42.04,70300.0,33.4115,33.4592,33.4035,33.4354,70300.0
2006-04-06 09:30:00,42.05,42.05,41.93,41.98,21100.0,33.4433,33.4433,33.3479,33.3876,21100.0
2006-04-06 09:40:00,41.97,42.02,41.95,41.97,12900.0,33.3797,33.4195,33.3638,33.3797,12900.0
2006-04-06 09:50:00,41.98,41.98,41.89,41.89,12700.0,33.3876,33.3876,33.3161,33.3161,12700.0
2006-04-06 10:00:00,41.89,41.9,41.86,41.87,26700.0,33.3161,33.324,33.2922,33.3002,26700.0
2006-04-06 10:10:00,41.87,41.89,41.87,41.87,10800.0,33.3002,33.3161,33.3002,33.3002,10800.0
2006-04-06 10:20:00,41.87,41.87,41.72,41.74,33000.0,33.3002,33.3002,33.1809,33.1968,33000.0
2006-04-06 10:30:00,41.72,41.73,41.53,41.64,144300.0,33.1809,33.1888,33.0297,33.1172,144300.0
2006-04-06 10:40:00,41.63,41.8,41.51,41.63,163100.0,33.1093,33.2445,33.0138,33.1093,163100.0
2006-04-06 10:50:00,41.63,41.76,41.62,41.76,54700.0,33.1093,33.2127,33.1013,33.2127,54700.0
2006-04-06 11:00:00,41.76,41.81,41.74,41.77,97600.0,33.2127,33.2524,33.1968,33.2206,97600.0
2006-04-06 11:10:00,41.78,41.95,41.74,41.92,35700.0,33.2286,33.3638,33.1968,33.3399,35700.0
2006-04-06 11:20:00,41.93,41.93,41.85,41.86,13700.0,33.3479,33.3479,33.2842,33.2922,13700.0
2006-04-06 11:30:00,41.85,41.95,41.85,41.95,107500.0,33.2842,33.3638,33.2842,33.3638,107500.0
2006-04-06 11:40:00,41.96,42.18,41.96,42.17,17800.0,33.3717,33.5467,33.3717,33.5387,17800.0
2006-04-06 11:50:00,42.18,42.18,42.01,42.03,33000.0,33.5467,33.5467,33.4115,33.4274,33000.0
2006-04-06 12:00:00,42.01,42.01,41.88,41.93,25500.0,33.4115,33.4115,33.3081,33.3479,25500.0
2006-04-06 12:10:00,41.93,42.05,41.93,41.98,53700.0,33.3479,33.4433,33.3479,33.3876,53700.0
2006-04-06 12:20:00,41.98,41.99,41.87,41.88,11500.0,33.3876,33.3956,33.3002,33.3081,11500.0
2006-04-06 12:30:00,41.87,41.9,41.86,41.88,68100.0,33.3002,33.324,33.2922,33.3081,68100.0
2006-04-06 12:40:00,41.89,41.94,41.89,41.93,23300.0,33.3161,33.3558,33.3161,33.3479,23300.0
2006-04-06 12:50:00,41.91,41.92,41.91,41.92,20000.0,33.332,33.3399,33.332,33.3399,20000.0
2006-04-06 13:00:00,41.92,41.97,41.91,41.97,15400.0,33.3399,33.3797,33.332,33.3797,15400.0
2006-04-06 13:10:00,41.97,42.04,41.97,42.02,19700.0,33.3797,33.4354,33.3797,33.4195,19700.0
2006-04-06 13:20:00,42.01,42.01,41.98,41.99,12000.0,33.4115,33.4115,33.3876,33.3956,12000.0
2006-04-06 13:30:00,41.99,42.04,41.99,42.04,15100.0,33.3956,33.4354,33.3956,33.4354,15100.0
2006-04-06 13:40:00,42.04,42.1,42.02,42.07,12800.0,33.4354,33.4831,33.4195,33.4592,12800.0
2006-04-06 13:50:00,42.08,42.14,42.08,42.14,13900.0,33.4672,33.5149,33.4672,33.5149,13900.0
2006-04-06 14:00:00,42.13,42.14,42.13,42.13,8600.0,33.5069,33.5149,33.5069,33.5069,8600.0
2006-04-06 14:10:00,42.13,42.13,42.1,42.11,21000.0,33.5069,33.5069,33.4831,33.491,21000.0
2006-04-06 14:20:00,42.1,42.1,42.06,42.06,4800.0,33.4831,33.4831,33.4513,33.4513,4800.0
2006-04-06 14:30:00,42.06,42.07,42.06,42.07,8200.0,33.4513,33.4592,33.4513,33.4592,8200.0
2006-04-06 14:40:00,42.07,42.1,42.07,42.1,18700.0,33.4592,33.4831,33.4592,33.4831,18700.0
2006-04-06 14:50:00,42.1,42.12,42.1,42.1,7800.0,33.4831,33.499,33.4831,33.4831,7800.0
2006-04-06 15:00:00,42.11,42.11,42.1,42.1,12600.0,33.491,33.491,33.4831,33.4831,12600.0
2006-04-06 15:10:00,42.11,42.12,42.1,42.1,18600.0,33.491,33.499,33.4831,33.4831,18600.0
2006-04-06 15:20:00,42.1,42.11,42.1,42.11,13400.0,33.4831,33.491,33.4831,33.491,13400.0
2006-04-06 15:30:00,42.11,42.11,42.1,42.1,19800.0,33.491,33.491,33.4831,33.4831,19800.0
2006-04-06 15:40:00,42.11,42.11,42.07,42.09,47800.0,33.491,33.491,33.4592,33.4751,47800.0
2006-04-06 15:50:00,42.09,42.17,42.07,42.17,72900.0,33.4751,33.5387,33.4592,33.5387,72900.0
2006-04-07 09:30:00,42.1,42.57,42.06,42.4,34500.0,33.4831,33.8569,33.4513,33.7217,34500.0
2006-04-07 09:40:00,42.41,42.41,42.31,42.4,16900.0,33.7296,33.7296,33.6501,33.7217,16900.0
2006-04-07 09:50:00,42.35,42.55,42.35,42.46,30500.0,33.6819,33.841,33.6819,33.7694,30500.0
2006-04-07 10:00:00,42.46,42.55,42.45,42.52,14800.0,33.7694,33.841,33.7614,33.8171,14800.0
2006-04-07 10:10:00,42.48,42.53,42.47,42.52,23900.0,33.7853,33.8251,33.7773,33.8171,23900.0
2006-04-07 10:20:00,42.51,42.52,42.4,42.41,14700.0,33.8092,33.8171,33.7217,33.7296,14700.0
2006-04-07 10:30:00,42.41,42.41,42.33,42.33,27400.0,33.7296,33.7296,33.666,33.666,27400.0
2006-04-07 10:40:00,42.34,42.34,42.29,42.29,37800.0,33.674,33.674,33.6342,33.6342,37800.0
2006-04-07 10:50:00,42.29,42.35,42.29,42.29,9500.0,33.6342,33.6819,33.6342,33.6342,9500.0
2006-04-07 11:00:00,42.29,42.33,42.29,42.31,13500.0,33.6342,33.666,33.6342,33.6501,13500.0
2006-04-07 11:10:00,42.32,42.32,42.25,42.26,6200.0,33.658,33.658,33.6024,33.6103,6200.0
2006-04-07 11:20:00,42.26,42.26,42.18,42.19,12000.0,33.6103,33.6103,33.5467,33.5547,12000.0
2006-04-07 11:30:00,42.21,42.21,42.16,42.16,9800.0,33.5706,33.5706,33.5308,33.5308,9800.0
2006-04-07 11:40:00,42.16,42.17,42.1,42.1,23200.0,33.5308,33.5387,33.4831,33.4831,23200.0
2006-04-07 11:50:00,42.05,42.1,42.0,42.08,20300.0,33.4433,33.4831,33.4035,33.4672,20300.0
2006-04-07 12:00:00,42.09,42.17,42.09,42.13,15600.0,33.4751,33.5387,33.4751,33.5069,15600.0
2006-04-07 12:10:00,42.14,42.22,42.14,42.19,14100.0,33.5149,33.5785,33.5149,33.5547,14100.0
2006-04-07 12:20:00,42.19,42.29,42.19,42.26,9900.0,33.5547,33.6342,33.5547,33.6103,9900.0
2006-04-07 12:30:00,42.24,42.25,42.19,42.23,8400.0,33.5944,33.6024,33.5547,33.5865,8400.0
2006-04-07 12:40:00,42.23,42.24,42.23,42.23,5100.0,33.5865,33.5944,33.5865,33.5865,5100.0
2006-04-07 12:50:00,42.22,42.23,42.21,42.21,3000.0,33.5785,33.5865,33.5706,33.5706,3000.0
2006-04-07 13:00:00,42.2,42.2,42.18,42.18,4000.0,33.5626,33.5626,33.5467,33.5467,4000.0
2006-04-07 13:10:00,42.17,42.18,42.14,42.15,4000.0,33.5387,33.5467,33.5149,33.5228,4000.0
2006-04-07 13:20:00,42.14,42.15,42.13,42.15,7300.0,33.5149,33.5228,33.5069,33.5228,7300.0
2006-04-07 13:30:00,42.16,42.16,42.1,42.1,7300.0,33.5308,33.5308,33.4831,33.4831,7300.0
2006-04-07 13:40:00,42.1,42.11,42.1,42.11,9200.0,33.4831,33.491,33.4831,33.491,9200.0
2006-04-07 13:50:00,42.11,42.14,42.1,42.11,10100.0,33.491,33.5149,33.4831,33.491,10100.0
2006-04-07 14:00:00,42.11,42.22,42.11,42.19,13700.0,33.491,33.5785,33.491,33.5547,13700.0
2006-04-07 14:10:00,42.17,42.27,42.17,42.22,13700.0,33.5387,33.6183,33.5387,33.5785,13700.0
2006-04-07 14:20:00,42.23,42.24,42.22,42.22,7100.0,33.5865,33.5944,33.5785,33.5785,7100.0
2006-04-07 14:30:00,42.23,42.28,42.22,42.26,10600.0,33.5865,33.6262,33.5785,33.6103,10600.0
2006-04-07 14:40:00,42.26,42.29,42.25,42.27,5100.0,33.6103,33.6342,33.6024,33.6183,5100.0
2006-04-07 14:50:00,42.27,42.27,42.2,42.21,8500.0,33.6183,33.6183,33.5626,33.5706,8500.0
2006-04-07 15:00:00,42.22,42.22,42.2,42.2,15900.0,33.5785,33.5785,33.5626,33.5626,15900.0
2006-04-07 15:10:00,42.2,42.21,42.18,42.18,10800.0,33.5626,33.5706,33.5467,33.5467,10800.0
2006-04-07 15:20:00,42.16,42.21,42.16,42.18,9300.0,33.5308,33.5706,33.5308,33.5467,9300.0
2006-04-07 15:30:00,42.19,42.22,42.17,42.2,18700.0,33.5547,33.5785,33.5387,33.5626,18700.0
2006-04-07 15:40:00,42.21,42.23,42.13,42.13,24900.0,33.5706,33.5865,33.5069,33.5069,24900.0
2006-04-07 15:50:00,42.13,42.13,41.98,42.05,48900.0,33.5069,33.5069,33.3876,33.4433,48900.0
2006-04-10 09:30:00,42.04,42.04,41.98,42.0,34300.0,33.4354,33.4354,33.3876,33.4035,34300.0
2006-04-10 09:40:00,42.01,42.01,41.93,41.94,30400.0,33.4115,33.4115,33.3479,33.3558,30400.0
2006-04-10 09:50:00,41.93,41.96,41.89,41.94,17200.0,33.3479,33.3717,33.3161,33.3558,17200.0
2006-04-10 10:00:00,41.95,42.05,41.94,42.03,26900.0,33.3638,33.4433,33.3558,33.4274,26900.0
2006-04-10 10:10:00,42.02,42.03,42.01,42.02,13600.0,33.4195,33.4274,33.4115,33.4195,13600.0
2006-04-10 10:20:00,42.01,42.01,41.97,41.97,11600.0,33.4115,33.4115,33.3797,33.3797,11600.0
2006-04-10 10:30:00,41.96,42.01,41.93,41.98,28400.0,33.3717,33.4115,33.3479,33.3876,28400.0
2006-04-10 10:40:00,41.97,41.98,41.97,41.98,8100.0,33.3797,33.3876,33.3797,33.3876,8100.0
2006-04-10 10:50:00,41.98,41.99,41.97,41.97,37500.0,33.3876,33.3956,33.3797,33.3797,37500.0
2006-04-10 11:00:00,41.96,42.0,41.95,41.98,7100.0,33.3717,33.4035,33.3638,33.3876,7100.0
2006-04-10 11:10:00,42.0,42.0,41.99,42.0,6300.0,33.4035,33.4035,33.3956,33.4035,6300.0
2006-04-10 11:20:00,42.0,42.01,41.99,42.01,350300.0,33.4035,33.4115,33.3956,33.4115,350300.0
2006-04-10 11:30:00,42.0,42.01,42.0,42.01,3700.0,33.4035,33.4115,33.4035,33.4115,3700.0
2006-04-10 11:40:00,42.0,42.04,41.98,41.98,9200.0,33.4035,33.4354,33.3876,33.3876,9200.0
2006-04-10 11:50:00,41.97,41.97,41.96,41.96,2400.0,33.3797,33.3797,33.3717,33.3717,2400.0
2006-04-10 12:00:00,41.96,41.97,41.93,41.95,4600.0,33.3717,33.3797,33.3479,33.3638,4600.0
2006-04-10 12:10:00,41.95,41.95,41.93,41.93,5500.0,33.3638,33.3638,33.3479,33.3479,5500.0
2006-04-10 12:20:00,41.94,41.95,41.93,41.95,2000.0,33.3558,33.3638,33.3479,33.3638,2000.0
2006-04-10 12:30:00,41.93,41.95,41.93,41.95,2100.0,33.3479,33.3638,33.3479,33.3638,2100.0
2006-04-10 12:40:00,41.95,41.95,41.94,41.95,6300.0,33.3638,33.3638,33.3558,33.3638,6300.0
2006-04-10 12:50:00,41.95,41.95,41.93,41.93,4700.0,33.3638,33.3638,33.3479,33.3479,4700.0
2006-04-10 13:00:00,41.95,41.95,41.94,41.95,2200.0,33.3638,33.3638,33.3558,33.3638,2200.0
2006-04-10 13:10:00,41.94,41.95,41.94,41.94,3000.0,33.3558,33.3638,33.3558,33.3558,3000.0
2006-04-10 13:20:00,41.94,41.95,41.94,41.94,10300.0,33.3558,33.3638,33.3558,33.3558,10300.0
2006-04-10 13:30:00,41.94,41.95,41.94,41.95,4000.0,33.3558,33.3638,33.3558,33.3638,4000.0
2006-04-10 13:40:00,41.95,41.95,41.94,41.95,8100.0,33.3638,33.3638,33.3558,33.3638,8100.0
2006-04-10 13:50:00,41.95,41.95,41.94,41.94,9900.0,33.3638,33.3638,33.3558,33.3558,9900.0
2006-04-10 14:00:00,41.94,41.95,41.94,41.95,5100.0,33.3558,33.3638,33.3558,33.3638,5100.0
2006-04-10 14:10:00,41.95,41.95,41.94,41.94,8900.0,33.3638,33.3638,33.3558,33.3558,8900.0
2006-04-10 14:20:00,41.94,41.95,41.94,41.94,7600.0,33.3558,33.3638,33.3558,33.3558,7600.0
2006-04-10 14:30:00,41.95,41.95,41.94,41.94,54200.0,33.3638,33.3638,33.3558,33.3558,54200.0
2006-04-10 14:40:00,41.95,41.95,41.94,41.95,8400.0,33.3638,33.3638,33.3558,33.3638,8400.0
2006-04-10 14:50:00,41.94,41.95,41.74,41.78,41400.0,33.3558,33.3638,33.1968,33.2286,41400.0
2006-04-10 15:00:00,41.78,42.05,41.77,41.98,94500.0,33.2286,33.4433,33.2206,33.3876,94500.0
2006-04-10 15:10:00,41.98,42.0,41.96,41.98,15300.0,33.3876,33.4035,33.3717,33.3876,15300.0
2006-04-10 15:20:00,41.99,42.02,41.98,41.98,11600.0,33.3956,33.4195,33.3876,33.3876,11600.0
2006-04-10 15:30:00,41.98,42.05,41.98,42.02,15000.0,33.3876,33.4433,33.3876,33.4195,15000.0
2006-04-10 15:40:00,42.02,42.12,42.01,42.09,35200.0,33.4195,33.499,33.4115,33.4751,35200.0
2006-04-10 15:50:00,42.08,42.1,42.02,42.02,34800.0,33.4672,33.4831,33.4195,33.4195,34800.0
2006-04-11 09:30:00,42.0,42.01,41.74,41.76,40800.0,33.4035,33.4115,33.1968,33.2127,40800.0
2006-04-11 09:40:00,41.8,41.8,41.7,41.77,46900.0,33.2445,33.2445,33.1649,33.2206,46900.0
2006-04-11 09:50:00,41.77,41.78,41.73,41.76,54300.0,33.2206,33.2286,33.1888,33.2127,54300.0
2006-04-11 10:00:00,41.76,41.83,41.76,41.82,36900.0,33.2127,33.2683,33.2127,33.2604,36900.0
2006-04-11 10:10:00,41.82,41.83,41.81,41.81,19000.0,33.2604,33.2683,33.2524,33.2524,19000.0
2006-04-11 10:20:00,41.82,41.82,41.79,41.82,42500.0,33.2604,33.2604,33.2365,33.2604,42500.0
2006-04-11 10:30:00,41.81,41.82,41.78,41.78,79200.0,33.2524,33.2604,33.2286,33.2286,79200.0
2006-04-11 10:40:00,41.77,41.78,41.74,41.76,39500.0,33.2206,33.2286,33.1968,33.2127,39500.0
2006-04-11 10:50:00,41.76,41.81,41.76,41.8,59200.0,33.2127,33.2524,33.2127,33.2445,59200.0
2006-04-11 11:00:00,41.81,41.84,41.81,41.83,12500.0,33.2524,33.2763,33.2524,33.2683,12500.0
2006-04-11 11:10:00,41.84,41.84,41.83,41.83,13500.0,33.2763,33.2763,33.2683,33.2683,13500.0
2006-04-11 11:20:00,41.84,41.86,41.84,41.85,62500.0,33.2763,33.2922,33.2763,33.2842,62500.0
2006-04-11 11:30:00,41.84,41.91,41.84,41.91,18400.0,33.2763,33.332,33.2763,33.332,18400.0
2006-04-11 11:40:00,41.9,41.91,41.86,41.88,14300.0,33.324,33.332,33.2922,33.3081,14300.0
2006-04-11 11:50:00,41.87,41.88,41.83,41.83,13100.0,33.3002,33.3081,33.2683,33.2683,13100.0
2006-04-11 12:00:00,41.83,41.83,41.78,41.81,8800.0,33.2683,33.2683,33.2286,33.2524,8800.0
2006-04-11 12:10:00,41.78,41.81,41.78,41.81,12800.0,33.2286,33.2524,33.2286,33.2524,12800.0
2006-04-11 12:20:00,41.81,41.81,41.78,41.78,8100.0,33.2524,33.2524,33.2286,33.2286,8100.0
2006-04-11 12:30:00,41.78,41.8,41.78,41.8,8900.0,33.2286,33.2445,33.2286,33.2445,8900.0
2006-04-11 12:40:00,41.79,41.83,41.79,41.83,40500.0,33.2365,33.2683,33.2365,33.2683,40500.0
2006-04-11 12:50:00,41.83,41.83,41.81,41.83,23800.0,33.2683,33.2683,33.2524,33.2683,23800.0
2006-04-11 13:00:00,41.82,41.85,41.81,41.84,12200.0,33.2604,33.2842,33.2524,33.2763,12200.0
2006-04-11 13:10:00,41.84,41.84,41.82,41.82,5200.0,33.2763,33.2763,33.2604,33.2604,5200.0
2006-04-11 13:20:00,41.82,41.84,41.8,41.84,16800.0,33.2604,33.2763,33.2445,33.2763,16800.0
2006-04-11 13:30:00,41.84,41.84,41.71,41.71,61100.0,33.2763,33.2763,33.1729,33.1729,61100.0
2006-04-11 13:40:00,41.68,41.77,41.57,41.75,81200.0,33.149,33.2206,33.0616,33.2047,81200.0
2006-04-11 13:50:00,41.76,41.76,41.63,41.64,268500.0,33.2127,33.2127,33.1093,33.1172,268500.0
2006-04-11 14:00:00,41.64,41.73,41.64,41.73,15800.0,33.1172,33.1888,33.1172,33.1888,15800.0
2006-04-11 14:10:00,41.72,41.72,41.67,41.69,17300.0,33.1809,33.1809,33.1411,33.157,17300.0
2006-04-11 14:20:00,41.69,41.73,41.65,41.66,55900.0,33.157,33.1888,33.1252,33.1331,55900.0
2006-04-11 14:30:00,41.68,41.69,41.65,41.69,14300.0,33.149,33.157,33.1252,33.157,14300.0
2006-04-11 14:40:00,41.68,41.68,41.57,41.65,69900.0,33.149,33.149,33.0616,33.1252,69900.0
2006-04-11 14:50:00,41.64,41.66,41.59,41.6,73600.0,33.1172,33.1331,33.0775,33.0854,73600.0
2006-04-11 15:00:00,41.6,41.65,41.59,41.6,69200.0,33.0854,33.1252,33.0775,33.0854,69200.0
2006-04-11 15:10:00,41.59,41.81,41.59,41.7,72100.0,33.0775,33.2524,33.0775,33.1649,72100.0
2006-04-11 15:20:00,41.7,41.71,41.6,41.65,61900.0,33.1649,33.1729,33.0854,33.1252,61900.0
2006-04-11 15:30:00,41.62,41.66,41.61,41.64,25000.0,33.1013,33.1331,33.0934,33.1172,25000.0
2006-04-11 15:40:00,41.64,41.84,41.64,41.81,42400.0,33.1172,33.2763,33.1172,33.2524,42400.0
2006-04-11 15:50:00,41.81,41.83,41.78,41.79,57300.0,33.2524,33.2683,33.2286,33.2365,57300.0
2006-04-12 09:30:00,41.81,41.81,41.54,41.64,20600.0,33.2524,33.2524,33.0377,33.1172,20600.0
2006-04-12 09:40:00,41.61,41.65,41.52,41.59,18700.0,33.0934,33.1252,33.0218,33.0775,18700.0
2006-04-12 09:50:00,41.59,41.83,41.59,41.73,28600.0,33.0775,33.2683,33.0775,33.1888,28600.0
2006-04-12 10:00:00,41.72,41.83,41.68,41.81,19600.0,33.1809,33.2683,33.149,33.2524,19600.0
2006-04-12 10:10:00,41.81,41.82,41.79,41.81,3100.0,33.2524,33.2604,33.2365,33.2524,3100.0
2006-04-12 10:20:00,41.78,41.79,41.65,41.66,12000.0,33.2286,33.2365,33.1252,33.1331,12000.0
2006-04-12 10:30:00,41.65,41.66,41.62,41.63,12000.0,33.1252,33.1331,33.1013,33.1093,12000.0
2006-04-12 10:40:00,41.64,41.72,41.64,41.71,21600.0,33.1172,33.1809,33.1172,33.1729,21600.0
2006-04-12 10:50:00,41.72,41.78,41.71,41.78,16100.0,33.1809,33.2286,33.1729,33.2286,16100.0
2006-04-12 11:00:00,41.78,41.79,41.73,41.74,2800.0,33.2286,33.2365,33.1888,33.1968,2800.0
2006-04-12 11:10:00,41.73,41.79,41.73,41.78,15500.0,33.1888,33.2365,33.1888,33.2286,15500.0
2006-04-12 11:20:00,41.78,41.78,41.74,41.75,5400.0,33.2286,33.2286,33.1968,33.2047,5400.0
2006-04-12 11:30:00,41.75,41.8,41.73,41.8,11900.0,33.2047,33.2445,33.1888,33.2445,11900.0
2006-04-12 11:40:00,41.8,41.82,41.8,41.81,13500.0,33.2445,33.2604,33.2445,33.2524,13500.0
2006-04-12 11:50:00,41.8,41.88,41.8,41.88,16100.0,33.2445,33.3081,33.2445,33.3081,16100.0
2006-04-12 12:00:00,41.89,41.89,41.8,41.82,3900.0,33.3161,33.3161,33.2445,33.2604,3900.0
2006-04-12 12:10:00,41.83,41.83,41.81,41.83,4200.0,33.2683,33.2683,33.2524,33.2683,4200.0
2006-04-12 12:20:00,41.83,41.94,41.82,41.91,13700.0,33.2683,33.3558,33.2604,33.332,13700.0
2006-04-12 12:30:00,41.91,41.91,41.9,41.91,4700.0,33.332,33.332,33.324,33.332,4700.0
2006-04-12 12:40:00,41.91,42.01,41.9,41.99,13400.0,33.332,33.4115,33.324,33.3956,13400.0
2006-04-12 12:50:00,42.0,42.0,41.98,41.99,1900.0,33.4035,33.4035,33.3876,33.3956,1900.0
2006-04-12 13:00:00,41.97,41.97,41.94,41.94,5600.0,33.3797,33.3797,33.3558,33.3558,5600.0
2006-04-12 13:10:00,41.94,41.97,41.94,41.97,32800.0,33.3558,33.3797,33.3558,33.3797,32800.0
2006-04-12 13:20:00,41.98,41.99,41.97,41.98,6400.0,33.3876,33.3956,33.3797,33.3876,6400.0
2006-04-12 13:30:00,41.97,41.97,41.95,41.96,5500.0,33.3797,33.3797,33.3638,33.3717,5500.0
2006-04-12 13:40:00,41.95,41.99,41.95,41.97,17200.0,33.3638,33.3956,33.3638,33.3797,17200.0
2006-04-12 13:50:00,41.97,41.97,41.88,41.88,7200.0,33.3797,33.3797,33.3081,33.3081,7200.0
2006-04-12 14:00:00,41.88,41.89,41.85,41.85,5400.0,33.3081,33.3161,33.2842,33.2842,5400.0
2006-04-12 14:10:00,41.84,41.86,41.78,41.85,18900.0,33.2763,33.2922,33.2286,33.2842,18900.0
2006-04-12 14:20:00,41.85,41.86,41.81,41.82,11300.0,33.2842,33.2922,33.2524,33.2604,11300.0
2006-04-12 14:30:00,41.82,41.82,41.78,41.79,4800.0,33.2604,33.2604,33.2286,33.2365,4800.0
2006-04-12 14:40:00,41.78,41.82,41.75,41.82,10100.0,33.2286,33.2604,33.2047,33.2604,10100.0
2006-04-12 14:50:00,41.82,41.88,41.8,41.88,11100.0,33.2604,33.3081,33.2445,33.3081,11100.0
2006-04-12 15:00:00,41.9,41.95,41.8,41.94,21300.0,33.324,33.3638,33.2445,33.3558,21300.0
2006-04-12 15:10:00,41.94,41.95,41.93,41.94,112500.0,33.3558,33.3638,33.3479,33.3558,112500.0
2006-04-12 15:20:00,41.93,41.94,41.93,41.94,61800.0,33.3479,33.3558,33.3479,33.3558,61800.0
2006-04-12 15:30:00,41.94,41.94,41.8,41.81,20800.0,33.3558,33.3558,33.2445,33.2524,20800.0
2006-04-12 15:40:00,41.81,41.85,41.79,41.83,34100.0,33.2524,33.2842,33.2365,33.2683,34100.0
2006-04-12 15:50:00,41.83,41.87,41.82,41.84,42300.0,33.2683,33.3002,33.2604,33.2763,42300.0
2006-04-13 09:30:00,41.82,41.92,41.81,41.86,22500.0,33.2604,33.3399,33.2524,33.2922,22500.0
2006-04-13 09:40:00,41.87,42.0,41.82,41.83,7900.0,33.3002,33.4035,33.2604,33.2683,7900.0
2006-04-13 09:50:00,41.83,42.0,41.7,41.93,16800.0,33.2683,33.4035,33.1649,33.3479,16800.0
2006-04-13 10:00:00,41.94,42.0,41.79,42.0,14700.0,33.3558,33.4035,33.2365,33.4035,14700.0
2006-04-13 10:10:00,41.99,41.99,41.84,41.84,9400.0,33.3956,33.3956,33.2763,33.2763,9400.0
2006-04-13 10:20:00,41.83,41.83,41.74,41.77,3900.0,33.2683,33.2683,33.1968,33.2206,3900.0
2006-04-13 10:30:00,41.79,42.0,41.78,42.0,16600.0,33.2365,33.4035,33.2286,33.4035,16600.0
2006-04-13 10:40:00,41.97,42.0,41.97,41.97,3200.0,33.3797,33.4035,33.3797,33.3797,3200.0
2006-04-13 10:50:00,41.99,42.04,41.97,42.04,19500.0,33.3956,33.4354,33.3797,33.4354,19500.0
2006-04-13 11:00:00,42.1,42.1,42.06,42.1,4200.0,33.4831,33.4831,33.4513,33.4831,4200.0
2006-04-13 11:10:00,42.1,42.1,41.97,41.98,21800.0,33.4831,33.4831,33.3797,33.3876,21800.0
2006-04-13 11:20:00,41.98,42.03,41.98,42.0,41100.0,33.3876,33.4274,33.3876,33.4035,41100.0
2006-04-13 11:30:00,42.01,42.01,41.93,41.93,4600.0,33.4115,33.4115,33.3479,33.3479,4600.0
2006-04-13 11:40:00,41.94,41.95,41.88,41.93,8400.0,33.3558,33.3638,33.3081,33.3479,8400.0
2006-04-13 11:50:00,41.93,41.93,41.88,41.9,4000.0,33.3479,33.3479,33.3081,33.324,4000.0
2006-04-13 12:00:00,41.91,41.91,41.86,41.88,6700.0,33.332,33.332,33.2922,33.3081,6700.0
2006-04-13 12:10:00,41.88,41.89,41.85,41.89,5200.0,33.3081,33.3161,33.2842,33.3161,5200.0
2006-04-13 12:20:00,41.87,41.87,41.84,41.84,4000.0,33.3002,33.3002,33.2763,33.2763,4000.0
2006-04-13 12:30:00,41.84,41.84,41.82,41.82,1900.0,33.2763,33.2763,33.2604,33.2604,1900.0
2006-04-13 12:40:00,41.83,41.91,41.82,41.91,9100.0,33.2683,33.332,33.2604,33.332,9100.0
2006-04-13 12:50:00,41.9,41.97,41.9,41.95,3800.0,33.324,33.3797,33.324,33.3638,3800.0
2006-04-13 13:00:00,41.94,41.94,41.9,41.91,4600.0,33.3558,33.3558,33.324,33.332,4600.0
2006-04-13 13:10:00,41.92,41.94,41.91,41.93,3700.0,33.3399,33.3558,33.332,33.3479,3700.0
2006-04-13 13:20:00,41.94,41.96,41.94,41.96,10400.0,33.3558,33.3717,33.3558,33.3717,10400.0
2006-04-13 13:30:00,41.95,41.98,41.95,41.96,4500.0,33.3638,33.3876,33.3638,33.3717,4500.0
2006-04-13 13:40:00,41.97,42.0,41.97,41.98,8800.0,33.3797,33.4035,33.3797,33.3876,8800.0
2006-04-13 13:50:00,41.98,42.05,41.98,42.02,14600.0,33.3876,33.4433,33.3876,33.4195,14600.0
2006-04-13 14:00:00,42.03,42.03,41.93,41.97,13300.0,33.4274,33.4274,33.3479,33.3797,13300.0
2006-04-13 14:10:00,41.97,41.97,41.94,41.97,20700.0,33.3797,33.3797,33.3558,33.3797,20700.0
2006-04-13 14:20:00,41.97,42.0,41.97,41.99,39500.0,33.3797,33.4035,33.3797,33.3956,39500.0
2006-04-13 14:30:00,41.97,42.0,41.97,42.0,24700.0,33.3797,33.4035,33.3797,33.4035,24700.0
2006-04-13 14:40:00,42.0,42.04,41.98,42.04,84600.0,33.4035,33.4354,33.3876,33.4354,84600.0
2006-04-13 14:50:00,42.04,42.09,42.04,42.08,9800.0,33.4354,33.4751,33.4354,33.4672,9800.0
2006-04-13 15:00:00,42.07,42.08,42.03,42.05,12800.0,33.4592,33.4672,33.4274,33.4433,12800.0
2006-04-13 15:10:00,42.05,42.05,42.04,42.04,6300.0,33.4433,33.4433,33.4354,33.4354,6300.0
2006-04-13 15:20:00,42.05,42.05,42.04,42.04,5500.0,33.4433,33.4433,33.4354,33.4354,5500.0
2006-04-13 15:30:00,42.04,42.08,42.02,42.08,13700.0,33.4354,33.4672,33.4195,33.4672,13700.0
2006-04-13 15:40:00,42.07,42.08,42.03,42.03,4800.0,33.4592,33.4672,33.4274,33.4274,4800.0
2006-04-13 15:50:00,42.03,42.08,42.02,42.07,17100.0,33.4274,33.4672,33.4195,33.4592,17100.0
2006-04-17 09:30:00,42.14,42.14,42.01,42.11,6200.0,33.5149,33.5149,33.4115,33.491,6200.0
2006-04-17 09:40:00,42.07,42.07,42.0,42.01,6100.0,33.4592,33.4592,33.4035,33.4115,6100.0
2006-04-17 09:50:00,42.0,42.01,41.92,41.92,2600.0,33.4035,33.4115,33.3399,33.3399,2600.0
2006-04-17 10:00:00,41.93,42.01,41.93,42.01,15400.0,33.3479,33.4115,33.3479,33.4115,15400.0
2006-04-17 10:10:00,41.95,41.98,41.93,41.93,1200.0,33.3638,33.3876,33.3479,33.3479,1200.0
2006-04-17 10:20:00,41.91,42.02,41.88,42.01,4700.0,33.332,33.4195,33.3081,33.4115,4700.0
2006-04-17 10:30:00,42.01,42.01,41.97,41.98,12100.0,33.4115,33.4115,33.3797,33.3876,12100.0
2006-04-17 10:40:00,41.96,41.97,41.94,41.95,6500.0,33.3717,33.3797,33.3558,33.3638,6500.0
2006-04-17 10:50:00,41.94,41.96,41.94,41.94,1800.0,33.3558,33.3717,33.3558,33.3558,1800.0
2006-04-17 11:00:00,41.95,41.95,41.89,41.89,8700.0,33.3638,33.3638,33.3161,33.3161,8700.0
2006-04-17 11:10:00,41.9,41.92,41.9,41.9,10100.0,33.324,33.3399,33.324,33.324,10100.0
2006-04-17 11:20:00,41.9,41.94,41.89,41.94,14500.0,33.324,33.3558,33.3161,33.3558,14500.0
2006-04-17 11:30:00,41.95,41.97,41.95,41.96,11300.0,33.3638,33.3797,33.3638,33.3717,11300.0
2006-04-17 11:40:00,41.97,41.99,41.94,41.94,6400.0,33.3797,33.3956,33.3558,33.3558,6400.0
2006-04-17 11:50:00,41.94,41.97,41.93,41.97,5000.0,33.3558,33.3797,33.3479,33.3797,5000.0
2006-04-17 12:00:00,41.97,41.97,41.96,41.97,2900.0,33.3797,33.3797,33.3717,33.3797,2900.0
2006-04-17 12:10:00,41.97,41.97,41.95,41.97,2400.0,33.3797,33.3797,33.3638,33.3797,2400.0
2006-04-17 12:20:00,41.96,41.97,41.95,41.97,2700.0,33.3717,33.3797,33.3638,33.3797,2700.0
2006-04-17 12:30:00,41.97,41.97,41.95,41.96,2800.0,33.3797,33.3797,33.3638,33.3717,2800.0
2006-04-17 12:40:00,41.97,41.97,41.95,41.95,3900.0,33.3797,33.3797,33.3638,33.3638,3900.0
2006-04-17 12:50:00,41.95,41.99,41.95,41.98,25600.0,33.3638,33.3956,33.3638,33.3876,25600.0
2006-04-17 13:00:00,41.96,41.96,41.93,41.95,17600.0,33.3717,33.3717,33.3479,33.3638,17600.0
2006-04-17 13:10:00,41.95,41.95,41.94,41.95,10700.0,33.3638,33.3638,33.3558,33.3638,10700.0
2006-04-17 13:20:00,41.94,41.96,41.93,41.96,60300.0,33.3558,33.3717,33.3479,33.3717,60300.0
2006-04-17 13:30:00,41.96,41.96,41.94,41.96,2300.0,33.3717,33.3717,33.3558,33.3717,2300.0
2006-04-17 13:40:00,41.95,41.95,41.86,41.88,38200.0,33.3638,33.3638,33.2922,33.3081,38200.0
2006-04-17 13:50:00,41.87,41.88,41.87,41.88,5600.0,33.3002,33.3081,33.3002,33.3081,5600.0
2006-04-17 14:00:00,41.88,41.88,41.87,41.88,6100.0,33.3081,33.3081,33.3002,33.3081,6100.0
2006-04-17 14:10:00,41.87,41.88,41.87,41.88,10400.0,33.3002,33.3081,33.3002,33.3081,10400.0
2006-04-17 14:20:00,41.88,41.9,41.87,41.9,11500.0,33.3081,33.324,33.3002,33.324,11500.0
2006-04-17 14:30:00,41.9,41.9,41.88,41.89,12800.0,33.324,33.324,33.3081,33.3161,12800.0
2006-04-17 14:40:00,41.88,41.89,41.88,41.88,26600.0,33.3081,33.3161,33.3081,33.3081,26600.0
2006-04-17 14:50:00,41.87,41.88,41.86,41.86,8800.0,33.3002,33.3081,33.2922,33.2922,8800.0
2006-04-17 15:00:00,41.85,41.86,41.85,41.85,4900.0,33.2842,33.2922,33.2842,33.2842,4900.0
2006-04-17 15:10:00,41.86,41.86,41.84,41.85,35700.0,33.2922,33.2922,33.2763,33.2842,35700.0
2006-04-17 15:20:00,41.85,41.88,41.85,41.87,14300.0,33.2842,33.3081,33.2842,33.3002,14300.0
2006-04-17 15:30:00,41.88,41.89,41.88,41.89,19600.0,33.3081,33.3161,33.3081,33.3161,19600.0
2006-04-17 15:40:00,41.89,41.92,41.86,41.87,36800.0,33.3161,33.3399,33.2922,33.3002,36800.0
2006-04-17 15:50:00,41.86,41.9,41.86,41.89,12100.0,33.2922,33.324,33.2922,33.3161,12100.0
2006-04-18 09:30:00,41.7,41.82,41.64,41.75,32500.0,33.1649,33.2604,33.1172,33.2047,32500.0
2006-04-18 09:40:00,41.73,41.79,41.65,41.68,30700.0,33.1888,33.2365,33.1252,33.149,30700.0
2006-04-18 09:50:00,41.65,41.7,41.55,41.69,43200.0,33.1252,33.1649,33.0456,33.157,43200.0
2006-04-18 10:00:00,41.69,41.72,41.55,41.56,30600.0,33.157,33.1809,33.0456,33.0536,30600.0
2006-04-18 10:10:00,41.56,41.6,41.5,41.51,73700.0,33.0536,33.0854,33.0059,33.0138,73700.0
2006-04-18 10:20:00,41.5,41.57,41.5,41.52,45200.0,33.0059,33.0616,33.0059,33.0218,45200.0
2006-04-18 10:30:00,41.53,41.61,41.52,41.59,17000.0,33.0297,33.0934,33.0218,33.0775,17000.0
2006-04-18 10:40:00,41.6,41.6,41.56,41.57,20300.0,33.0854,33.0854,33.0536,33.0616,20300.0
2006-04-18 10:50:00,41.56,41.63,41.55,41.6,25000.0,33.0536,33.1093,33.0456,33.0854,25000.0
2006-04-18 11:00:00,41.58,41.69,41.58,41.69,33500.0,33.0695,33.157,33.0695,33.157,33500.0
2006-04-18 11:10:00,41.71,41.75,41.63,41.63,18500.0,33.1729,33.2047,33.1093,33.1093,18500.0
2006-04-18 11:20:00,41.65,41.67,41.62,41.66,79200.0,33.1252,33.1411,33.1013,33.1331,79200.0
2006-04-18 11:30:00,41.66,41.76,41.66,41.68,15200.0,33.1331,33.2127,33.1331,33.149,15200.0
2006-04-18 11:40:00,41.68,41.68,41.62,41.64,20400.0,33.149,33.149,33.1013,33.1172,20400.0
2006-04-18 11:50:00,41.63,41.7,41.6,41.61,18000.0,33.1093,33.1649,33.0854,33.0934,18000.0
2006-04-18 12:00:00,41.61,41.65,41.59,41.65,24500.0,33.0934,33.1252,33.0775,33.1252,24500.0
2006-04-18 12:10:00,41.67,41.71,41.61,41.62,15000.0,33.1411,33.1729,33.0934,33.1013,15000.0
2006-04-18 12:20:00,41.63,41.63,41.56,41.57,15700.0,33.1093,33.1093,33.0536,33.0616,15700.0
2006-04-18 12:30:00,41.57,41.58,41.55,41.57,11400.0,33.0616,33.0695,33.0456,33.0616,11400.0
2006-04-18 12:40:00,41.57,41.57,41.55,41.57,21700.0,33.0616,33.0616,33.0456,33.0616,21700.0
2006-04-18 12:50:00,41.57,41.64,41.56,41.62,13100.0,33.0616,33.1172,33.0536,33.1013,13100.0
2006-04-18 13:00:00,41.64,41.71,41.59,41.59,12500.0,33.1172,33.1729,33.0775,33.0775,12500.0
2006-04-18 13:10:00,41.59,41.68,41.59,41.61,21000.0,33.0775,33.149,33.0775,33.0934,21000.0
2006-04-18 13:20:00,41.61,41.61,41.55,41.56,11300.0,33.0934,33.0934,33.0456,33.0536,11300.0
2006-04-18 13:30:00,41.56,41.56,41.51,41.53,31000.0,33.0536,33.0536,33.0138,33.0297,31000.0
2006-04-18 13:40:00,41.53,41.57,41.52,41.53,17100.0,33.0297,33.0616,33.0218,33.0297,17100.0
2006-04-18 13:50:00,41.54,41.62,41.54,41.55,28400.0,33.0377,33.1013,33.0377,33.0456,28400.0
2006-04-18 14:00:00,41.56,41.57,41.51,41.52,95800.0,33.0536,33.0616,33.0138,33.0218,95800.0
2006-04-18 14:10:00,41.52,41.52,41.43,41.44,56300.0,33.0218,33.0218,32.9502,32.9582,56300.0
2006-04-18 14:20:00,41.45,41.5,41.4,41.4,37500.0,32.9661,33.0059,32.9264,32.9264,37500.0
2006-04-18 14:30:00,41.4,41.44,41.35,41.35,45700.0,32.9264,32.9582,32.8866,32.8866,45700.0
2006-04-18 14:40:00,41.35,41.46,41.32,41.41,44900.0,32.8866,32.9741,32.8627,32.9343,44900.0
2006-04-18 14:50:00,41.39,41.48,41.37,41.48,46600.0,32.9184,32.99,32.9025,32.99,46600.0
2006-04-18 15:00:00,41.51,41.6,41.5,41.6,43600.0,33.0138,33.0854,33.0059,33.0854,43600.0
2006-04-18 15:10:00,41.6,41.73,41.6,41.72,35100.0,33.0854,33.1888,33.0854,33.1809,35100.0
2006-04-18 15:20:00,41.7,41.71,41.61,41.65,24100.0,33.1649,33.1729,33.0934,33.1252,24100.0
2006-04-18 15:30:00,41.65,41.84,41.64,41.78,49100.0,33.1252,33.2763,33.1172,33.2286,49100.0
2006-04-18 15:40:00,41.77,41.77,41.61,41.61,35500.0,33.2206,33.2206,33.0934,33.0934,35500.0
2006-04-18 15:50:00,41.61,41.68,41.56,41.65,55100.0,33.0934,33.149,33.0536,33.1252,55100.0
2006-04-19 09:30:00,41.5,41.51,41.35,41.37,49800.0,33.0059,33.0138,32.8866,32.9025,49800.0
2006-04-19 09:40:00,41.36,41.38,41.35,41.38,44700.0,32.8945,32.9104,32.8866,32.9104,44700.0
2006-04-19 09:50:00,41.38,41.41,41.33,41.34,59900.0,32.9104,32.9343,32.8707,32.8786,59900.0
2006-04-19 10:00:00,41.34,41.37,41.31,41.35,164400.0,32.8786,32.9025,32.8548,32.8866,164400.0
2006-04-19 10:10:00,41.35,41.43,41.34,41.41,71300.0,32.8866,32.9502,32.8786,32.9343,71300.0
2006-04-19 10:20:00,41.42,41.44,41.4,41.43,10500.0,32.9423,32.9582,32.9264,32.9502,10500.0
2006-04-19 10:30:00,41.43,41.49,41.42,41.45,38800.0,32.9502,32.9979,32.9423,32.9661,38800.0
2006-04-19 10:40:00,41.46,41.52,41.46,41.48,24800.0,32.9741,33.0218,32.9741,32.99,24800.0
2006-04-19 10:50:00,41.49,41.53,41.45,41.45,21600.0,32.9979,33.0297,32.9661,32.9661,21600.0
2006-04-19 11:00:00,41.45,41.49,41.44,41.48,20300.0,32.9661,32.9979,32.9582,32.99,20300.0
2006-04-19 11:10:00,41.48,41.53,41.44,41.51,58500.0,32.99,33.0297,32.9582,33.0138,58500.0
2006-04-19 11:20:00,41.51,41.51,41.46,41.46,19800.0,33.0138,33.0138,32.9741,32.9741,19800.0
2006-04-19 11:30:00,41.47,41.47,41.42,41.42,19700.0,32.982,32.982,32.9423,32.9423,19700.0
2006-04-19 11:40:00,41.43,41.43,41.37,41.39,8800.0,32.9502,32.9502,32.9025,32.9184,8800.0
2006-04-19 11:50:00,41.39,41.39,41.37,41.38,24000.0,32.9184,32.9184,32.9025,32.9104,24000.0
2006-04-19 12:00:00,41.38,41.42,41.37,41.39,37400.0,32.9104,32.9423,32.9025,32.9184,37400.0
2006-04-19 12:10:00,41.39,41.41,41.39,41.41,44300.0,32.9184,32.9343,32.9184,32.9343,44300.0
2006-04-19 12:20:00,41.4,41.41,41.37,41.38,9800.0,32.9264,32.9343,32.9025,32.9104,9800.0
2006-04-19 12:30:00,41.38,41.38,41.37,41.38,11300.0,32.9104,32.9104,32.9025,32.9104,11300.0
2006-04-19 12:40:00,41.37,41.37,41.29,41.3,26800.0,32.9025,32.9025,32.8389,32.8468,26800.0
2006-04-19 12:50:00,41.3,41.33,41.28,41.31,55100.0,32.8468,32.8707,32.8309,32.8548,55100.0
2006-04-19 13:00:00,41.31,41.35,41.29,41.29,23000.0,32.8548,32.8866,32.8389,32.8389,23000.0
2006-04-19 13:10:00,41.3,41.35,41.29,41.35,19700.0,32.8468,32.8866,32.8389,32.8866,19700.0
2006-04-19 13:20:00,41.35,41.35,41.3,41.34,13800.0,32.8866,32.8866,32.8468,32.8786,13800.0
2006-04-19 13:30:00,41.34,41.34,41.32,41.34,20900.0,32.8786,32.8786,32.8627,32.8786,20900.0
2006-04-19 13:40:00,41.34,41.35,41.33,41.35,12400.0,32.8786,32.8866,32.8707,32.8866,12400.0
2006-04-19 13:50:00,41.35,41.4,41.35,41.39,9600.0,32.8866,32.9264,32.8866,32.9184,9600.0
2006-04-19 14:00:00,41.4,41.4,41.18,41.18,60900.0,32.9264,32.9264,32.7514,32.7514,60900.0
2006-04-19 14:10:00,41.24,41.24,40.76,40.79,331900.0,32.7991,32.7991,32.4173,32.4412,331900.0
2006-04-19 14:20:00,40.76,41.08,40.68,40.86,263600.0,32.4173,32.6718,32.3537,32.4969,263600.0
2006-04-19 14:30:00,40.87,40.91,40.81,40.87,95600.0,32.5048,32.5366,32.4571,32.5048,95600.0
2006-04-19 14:40:00,40.91,41.07,40.89,41.05,63900.0,32.5366,32.6639,32.5207,32.648,63900.0
2006-04-19 14:50:00,41.04,41.05,41.01,41.02,60600.0,32.64,32.648,32.6162,32.6241,60600.0
2006-04-19 15:00:00,41.02,41.05,40.99,41.03,67400.0,32.6241,32.648,32.6003,32.6321,67400.0
2006-04-19 15:10:00,41.02,41.02,40.92,40.98,82300.0,32.6241,32.6241,32.5446,32.5923,82300.0
2006-04-19 15:20:00,40.97,41.02,40.97,41.02,137700.0,32.5844,32.6241,32.5844,32.6241,137700.0
2006-04-19 15:30:00,41.02,41.15,41.01,41.14,79200.0,32.6241,32.7275,32.6162,32.7196,79200.0
2006-04-19 15:40:00,41.14,41.33,41.14,41.3,90400.0,32.7196,32.8707,32.7196,32.8468,90400.0
2006-04-19 15:50:00,41.29,41.31,41.22,41.23,74000.0,32.8389,32.8548,32.7832,32.7911,74000.0
2006-04-20 09:30:00,40.85,40.86,40.61,40.76,127100.0,32.4889,32.4969,32.298,32.4173,127100.0
2006-04-20 09:40:00,40.76,40.76,40.4,40.4,105900.0,32.4173,32.4173,32.131,32.131,105900.0
2006-04-20 09:50:00,40.41,40.55,40.4,40.55,147800.0,32.139,32.2503,32.131,32.2503,147800.0
2006-04-20 10:00:00,40.55,40.69,40.55,40.69,109400.0,32.2503,32.3617,32.2503,32.3617,109400.0
2006-04-20 10:10:00,40.69,40.7,40.56,40.61,36200.0,32.3617,32.3696,32.2583,32.298,36200.0
2006-04-20 10:20:00,40.61,40.68,40.54,40.62,130000.0,32.298,32.3537,32.2424,32.306,130000.0
2006-04-20 10:30:00,40.62,40.67,40.57,40.67,170100.0,32.306,32.3458,32.2662,32.3458,170100.0
2006-04-20 10:40:00,40.66,40.68,40.63,40.63,69800.0,32.3378,32.3537,32.314,32.314,69800.0
2006-04-20 10:50:00,40.63,40.64,40.56,40.61,183800.0,32.314,32.3219,32.2583,32.298,183800.0
2006-04-20 11:00:00,40.6,40.68,40.58,40.6,105300.0,32.2901,32.3537,32.2742,32.2901,105300.0
2006-04-20 11:10:00,40.6,40.7,40.59,40.7,155400.0,32.2901,32.3696,32.2821,32.3696,155400.0
2006-04-20 11:20:00,40.7,40.82,40.7,40.8,107100.0,32.3696,32.4651,32.3696,32.4492,107100.0
2006-04-20 11:30:00,40.81,40.87,40.8,40.86,50800.0,32.4571,32.5048,32.4492,32.4969,50800.0
2006-04-20 11:40:00,40.85,40.86,40.78,40.79,83500.0,32.4889,32.4969,32.4333,32.4412,83500.0
2006-04-20 11:50:00,40.79,40.83,40.67,40.72,36800.0,32.4412,32.473,32.3458,32.3855,36800.0
2006-04-20 12:00:00,40.72,40.75,40.7,40.74,21100.0,32.3855,32.4094,32.3696,32.4014,21100.0
2006-04-20 12:10:00,40.75,40.77,40.73,40.76,26100.0,32.4094,32.4253,32.3935,32.4173,26100.0
2006-04-20 12:20:00,40.76,40.8,40.75,40.78,87800.0,32.4173,32.4492,32.4094,32.4333,87800.0
2006-04-20 12:30:00,40.78,40.79,40.75,40.77,12900.0,32.4333,32.4412,32.4094,32.4253,12900.0
2006-04-20 12:40:00,40.78,40.81,40.77,40.81,50700.0,32.4333,32.4571,32.4253,32.4571,50700.0
2006-04-20 12:50:00,40.8,40.81,40.77,40.81,32500.0,32.4492,32.4571,32.4253,32.4571,32500.0
2006-04-20 13:00:00,40.81,40.85,40.8,40.85,13800.0,32.4571,32.4889,32.4492,32.4889,13800.0
2006-04-20 13:10:00,40.85,40.98,40.85,40.95,50400.0,32.4889,32.5923,32.4889,32.5685,50400.0
2006-04-20 13:20:00,40.95,40.96,40.89,40.91,31700.0,32.5685,32.5764,32.5207,32.5366,31700.0
2006-04-20 13:30:00,40.91,41.02,40.91,41.01,47400.0,32.5366,32.6241,32.5366,32.6162,47400.0
2006-04-20 13:40:00,41.01,41.09,41.0,41.05,29300.0,32.6162,32.6798,32.6082,32.648,29300.0
2006-04-20 13:50:00,41.04,41.1,41.02,41.05,51000.0,32.64,32.6878,32.6241,32.648,51000.0
2006-04-20 14:00:00,41.07,41.09,41.05,41.08,30200.0,32.6639,32.6798,32.648,32.6718,30200.0
2006-04-20 14:10:00,41.08,41.08,41.0,41.04,50200.0,32.6718,32.6718,32.6082,32.64,50200.0
2006-04-20 14:20:00,41.04,41.12,41.04,41.11,28600.0,32.64,32.7037,32.64,32.6957,28600.0
2006-04-20 14:30:00,41.12,41.24,41.11,41.24,43600.0,32.7037,32.7991,32.6957,32.7991,43600.0
2006-04-20 14:40:00,41.26,41.61,41.25,41.4,95000.0,32.815,33.0934,32.8071,32.9264,95000.0
2006-04-20 14:50:00,41.41,41.5,41.34,41.35,46200.0,32.9343,33.0059,32.8786,32.8866,46200.0
2006-04-20 15:00:00,41.35,41.38,41.32,41.38,37700.0,32.8866,32.9104,32.8627,32.9104,37700.0
2006-04-20 15:10:00,41.37,41.43,41.36,41.4,52800.0,32.9025,32.9502,32.8945,32.9264,52800.0
2006-04-20 15:20:00,41.4,41.54,41.4,41.49,97700.0,32.9264,33.0377,32.9264,32.9979,97700.0
2006-04-20 15:30:00,41.5,41.7,41.49,41.69,370800.0,33.0059,33.1649,32.9979,33.157,370800.0
2006-04-20 15:40:00,41.69,41.73,41.52,41.52,113600.0,33.157,33.1888,33.0218,33.0218,113600.0
2006-04-20 15:50:00,41.52,41.52,41.46,41.52,120400.0,33.0218,33.0218,32.9741,33.0218,120400.0
2006-04-21 09:30:00,43.53,45.61,43.51,43.6,805300.0,34.6204,36.2747,34.6045,34.6761,805300.0
2006-04-21 09:40:00,43.6,43.67,43.44,43.45,740000.0,34.6761,34.7317,34.5488,34.5568,740000.0
2006-04-21 09:50:00,43.45,43.47,42.76,42.76,575900.0,34.5568,34.5727,34.008,34.008,575900.0
2006-04-21 10:00:00,42.76,43.45,42.66,42.95,489200.0,34.008,34.5568,33.9285,34.1591,489200.0
2006-04-21 10:10:00,42.95,43.65,42.93,43.05,264700.0,34.1591,34.7158,34.1432,34.2386,264700.0
2006-04-21 10:20:00,43.07,43.4,43.04,43.37,135000.0,34.2545,34.517,34.2307,34.4931,135000.0
2006-04-21 10:30:00,43.38,43.39,43.17,43.17,121400.0,34.5011,34.509,34.3341,34.3341,121400.0
2006-04-21 10:40:00,43.16,43.19,42.99,43.12,90000.0,34.3261,34.35,34.1909,34.2943,90000.0
2006-04-21 10:50:00,43.14,43.36,43.12,43.3,139100.0,34.3102,34.4852,34.2943,34.4375,139100.0
2006-04-21 11:00:00,43.31,43.4,43.23,43.28,59600.0,34.4454,34.517,34.3818,34.4216,59600.0
2006-04-21 11:10:00,43.25,43.35,43.24,43.32,65900.0,34.3977,34.4772,34.3897,34.4534,65900.0
2006-04-21 11:20:00,43.31,43.31,43.12,43.12,28800.0,34.4454,34.4454,34.2943,34.2943,28800.0
2006-04-21 11:30:00,43.13,43.19,43.08,43.08,64200.0,34.3023,34.35,34.2625,34.2625,64200.0
2006-04-21 11:40:00,43.08,43.09,42.83,42.87,81100.0,34.2625,34.2704,34.0637,34.0955,81100.0
2006-04-21 11:50:00,42.87,43.16,42.87,43.04,67100.0,34.0955,34.3261,34.0955,34.2307,67100.0
2006-04-21 12:00:00,43.03,43.06,43.0,43.01,36500.0,34.2227,34.2466,34.1989,34.2068,36500.0
2006-04-21 12:10:00,43.01,43.08,43.0,43.06,54000.0,34.2068,34.2625,34.1989,34.2466,54000.0
2006-04-21 12:20:00,43.07,43.09,43.02,43.06,52500.0,34.2545,34.2704,34.2148,34.2466,52500.0
2006-04-21 12:30:00,43.09,43.09,43.05,43.06,11200.0,34.2704,34.2704,34.2386,34.2466,11200.0
2006-04-21 12:40:00,43.06,43.09,43.06,43.09,11600.0,34.2466,34.2704,34.2466,34.2704,11600.0
2006-04-21 12:50:00,43.09,43.18,43.08,43.18,25000.0,34.2704,34.342,34.2625,34.342,25000.0
2006-04-21 13:00:00,43.18,43.22,43.13,43.2,50000.0,34.342,34.3738,34.3023,34.3579,50000.0
2006-04-21 13:10:00,43.2,43.29,43.18,43.26,148100.0,34.3579,34.4295,34.342,34.4057,148100.0
2006-04-21 13:20:00,43.26,43.28,43.18,43.24,58900.0,34.4057,34.4216,34.342,34.3897,58900.0
2006-04-21 13:30:00,43.24,43.31,43.24,43.28,39400.0,34.3897,34.4454,34.3897,34.4216,39400.0
2006-04-21 13:40:00,43.29,43.29,43.24,43.25,81300.0,34.4295,34.4295,34.3897,34.3977,81300.0
2006-04-21 13:50:00,43.26,43.28,43.25,43.26,18700.0,34.4057,34.4216,34.3977,34.4057,18700.0
2006-04-21 14:00:00,43.26,43.32,42.3,43.28,56900.0,34.4057,34.4534,33.6421,34.4216,56900.0
2006-04-21 14:10:00,43.28,43.28,43.06,43.08,58900.0,34.4216,34.4216,34.2466,34.2625,58900.0
2006-04-21 14:20:00,43.09,43.16,43.09,43.11,87200.0,34.2704,34.3261,34.2704,34.2864,87200.0
2006-04-21 14:30:00,43.11,43.14,43.06,43.11,74600.0,34.2864,34.3102,34.2466,34.2864,74600.0
2006-04-21 14:40:00,43.11,43.14,43.09,43.14,85300.0,34.2864,34.3102,34.2704,34.3102,85300.0
2006-04-21 14:50:00,43.14,43.15,43.12,43.14,34500.0,34.3102,34.3182,34.2943,34.3102,34500.0
2006-04-21 15:00:00,43.14,43.15,43.12,43.15,59600.0,34.3102,34.3182,34.2943,34.3182,59600.0
2006-04-21 15:10:00,43.15,43.16,43.12,43.15,128000.0,34.3182,34.3261,34.2943,34.3182,128000.0
2006-04-21 15:20:00,43.15,43.25,43.14,43.22,107300.0,34.3182,34.3977,34.3102,34.3738,107300.0
2006-04-21 15:30:00,43.22,43.23,43.17,43.17,128800.0,34.3738,34.3818,34.3341,34.3341,128800.0
2006-04-21 15:40:00,43.17,43.18,42.96,42.96,143600.0,34.3341,34.342,34.1671,34.1671,143600.0
2006-04-21 15:50:00,42.96,42.96,42.8,42.8,198400.0,34.1671,34.1671,34.0398,34.0398,198400.0
2006-04-24 09:30:00,42.78,42.87,42.29,42.35,77200.0,34.0239,34.0955,33.6342,33.6819,77200.0
2006-04-24 09:40:00,42.33,42.46,42.32,42.42,72300.0,33.666,33.7694,33.658,33.7376,72300.0
2006-04-24 09:50:00,42.42,42.44,42.15,42.2,104500.0,33.7376,33.7535,33.5228,33.5626,104500.0
2006-04-24 10:00:00,42.18,42.3,42.17,42.28,31000.0,33.5467,33.6421,33.5387,33.6262,31000.0
2006-04-24 10:10:00,42.29,42.34,42.26,42.32,25200.0,33.6342,33.674,33.6103,33.658,25200.0
2006-04-24 10:20:00,42.31,42.32,42.3,42.31,35600.0,33.6501,33.658,33.6421,33.6501,35600.0
2006-04-24 10:30:00,42.31,42.32,42.25,42.31,58200.0,33.6501,33.658,33.6024,33.6501,58200.0
2006-04-24 10:40:00,42.31,42.31,42.25,42.29,17700.0,33.6501,33.6501,33.6024,33.6342,17700.0
2006-04-24 10:50:00,42.3,42.39,42.27,42.34,19300.0,33.6421,33.7137,33.6183,33.674,19300.0
2006-04-24 11:00:00,42.34,42.49,42.34,42.47,18700.0,33.674,33.7933,33.674,33.7773,18700.0
2006-04-24 11:10:00,42.47,42.49,42.41,42.49,56600.0,33.7773,33.7933,33.7296,33.7933,56600.0
2006-04-24 11:20:00,42.49,42.54,42.47,42.51,72700.0,33.7933,33.833,33.7773,33.8092,72700.0
2006-04-24 11:30:00,42.5,42.55,42.49,42.5,30600.0,33.8012,33.841,33.7933,33.8012,30600.0
2006-04-24 11:40:00,42.5,42.51,42.47,42.5,74400.0,33.8012,33.8092,33.7773,33.8012,74400.0
2006-04-24 11:50:00,42.49,42.5,42.45,42.46,23100.0,33.7933,33.8012,33.7614,33.7694,23100.0
2006-04-24 12:00:00,42.46,42.47,42.45,42.47,8100.0,33.7694,33.7773,33.7614,33.7773,8100.0
2006-04-24 12:10:00,42.46,42.47,42.46,42.47,7400.0,33.7694,33.7773,33.7694,33.7773,7400.0
2006-04-24 12:20:00,42.48,42.5,42.45,42.5,13900.0,33.7853,33.8012,33.7614,33.8012,13900.0
2006-04-24 12:30:00,42.49,42.49,42.46,42.48,6300.0,33.7933,33.7933,33.7694,33.7853,6300.0
2006-04-24 12:40:00,42.47,42.5,42.43,42.48,23400.0,33.7773,33.8012,33.7455,33.7853,23400.0
2006-04-24 12:50:00,42.47,42.49,42.46,42.49,14000.0,33.7773,33.7933,33.7694,33.7933,14000.0
2006-04-24 13:00:00,42.47,42.51,42.46,42.51,11100.0,33.7773,33.8092,33.7694,33.8092,11100.0
2006-04-24 13:10:00,42.51,42.53,42.41,42.41,17500.0,33.8092,33.8251,33.7296,33.7296,17500.0
2006-04-24 13:20:00,42.42,42.44,42.36,42.36,8000.0,33.7376,33.7535,33.6899,33.6899,8000.0
2006-04-24 13:30:00,42.36,42.36,42.28,42.33,15200.0,33.6899,33.6899,33.6262,33.666,15200.0
2006-04-24 13:40:00,42.33,42.33,42.32,42.32,7100.0,33.666,33.666,33.658,33.658,7100.0
2006-04-24 13:50:00,42.32,42.35,42.32,42.35,19400.0,33.658,33.6819,33.658,33.6819,19400.0
2006-04-24 14:00:00,42.35,42.36,42.35,42.36,12000.0,33.6819,33.6899,33.6819,33.6899,12000.0
2006-04-24 14:10:00,42.36,42.37,42.34,42.35,24500.0,33.6899,33.6978,33.674,33.6819,24500.0
2006-04-24 14:20:00,42.35,42.36,42.33,42.34,6800.0,33.6819,33.6899,33.666,33.674,6800.0
2006-04-24 14:30:00,42.34,42.37,42.34,42.37,34000.0,33.674,33.6978,33.674,33.6978,34000.0
2006-04-24 14:40:00,42.38,42.38,42.35,42.36,56700.0,33.7058,33.7058,33.6819,33.6899,56700.0
2006-04-24 14:50:00,42.36,42.36,42.31,42.32,10300.0,33.6899,33.6899,33.6501,33.658,10300.0
2006-04-24 15:00:00,42.32,42.34,42.31,42.34,31200.0,33.658,33.674,33.6501,33.674,31200.0
2006-04-24 15:10:00,42.34,42.36,42.27,42.27,24100.0,33.674,33.6899,33.6183,33.6183,24100.0
2006-04-24 15:20:00,42.27,42.3,42.26,42.29,45400.0,33.6183,33.6421,33.6103,33.6342,45400.0
2006-04-24 15:30:00,42.3,42.41,42.27,42.39,46200.0,33.6421,33.7296,33.6183,33.7137,46200.0
2006-04-24 15:40:00,42.4,42.5,42.39,42.41,51600.0,33.7217,33.8012,33.7137,33.7296,51600.0
2006-04-24 15:50:00,42.41,42.49,42.4,42.48,42300.0,33.7296,33.7933,33.7217,33.7853,42300.0
2006-04-25 09:30:00,42.49,42.49,42.28,42.31,20900.0,33.7933,33.7933,33.6262,33.6501,20900.0
2006-04-25 09:40:00,42.32,42.35,42.3,42.33,212400.0,33.658,33.6819,33.6421,33.666,212400.0
2006-04-25 09:50:00,42.33,42.36,42.31,42.33,43300.0,33.666,33.6899,33.6501,33.666,43300.0
2006-04-25 10:00:00,42.31,42.34,42.25,42.26,45000.0,33.6501,33.674,33.6024,33.6103,45000.0
2006-04-25 10:10:00,42.25,42.3,42.23,42.27,27500.0,33.6024,33.6421,33.5865,33.6183,27500.0
2006-04-25 10:20:00,42.24,42.24,42.2,42.21,22100.0,33.5944,33.5944,33.5626,33.5706,22100.0
2006-04-25 10:30:00,42.2,42.23,42.15,42.15,38100.0,33.5626,33.5865,33.5228,33.5228,38100.0
2006-04-25 10:40:00,42.15,42.23,42.14,42.23,23300.0,33.5228,33.5865,33.5149,33.5865,23300.0
2006-04-25 10:50:00,42.25,42.25,42.23,42.24,4300.0,33.6024,33.6024,33.5865,33.5944,4300.0
2006-04-25 11:00:00,42.23,42.32,42.2,42.32,21200.0,33.5865,33.658,33.5626,33.658,21200.0
2006-04-25 11:10:00,42.33,42.34,42.29,42.29,7800.0,33.666,33.674,33.6342,33.6342,7800.0
2006-04-25 11:20:00,42.29,42.3,42.28,42.29,14700.0,33.6342,33.6421,33.6262,33.6342,14700.0
2006-04-25 11:30:00,42.3,42.35,42.3,42.31,93000.0,33.6421,33.6819,33.6421,33.6501,93000.0
2006-04-25 11:40:00,42.32,42.32,42.16,42.17,16700.0,33.658,33.658,33.5308,33.5387,16700.0
2006-04-25 11:50:00,42.15,42.15,42.1,42.1,10600.0,33.5228,33.5228,33.4831,33.4831,10600.0
2006-04-25 12:00:00,42.11,42.11,42.02,42.04,32500.0,33.491,33.491,33.4195,33.4354,32500.0
2006-04-25 12:10:00,42.03,42.08,42.03,42.08,46500.0,33.4274,33.4672,33.4274,33.4672,46500.0
2006-04-25 12:20:00,42.08,42.08,42.04,42.08,18700.0,33.4672,33.4672,33.4354,33.4672,18700.0
2006-04-25 12:30:00,42.07,42.1,42.07,42.09,17600.0,33.4592,33.4831,33.4592,33.4751,17600.0
2006-04-25 12:40:00,42.09,42.1,42.08,42.09,5800.0,33.4751,33.4831,33.4672,33.4751,5800.0
2006-04-25 12:50:00,42.09,42.09,42.07,42.07,13800.0,33.4751,33.4751,33.4592,33.4592,13800.0
2006-04-25 13:00:00,42.06,42.07,42.06,42.07,13500.0,33.4513,33.4592,33.4513,33.4592,13500.0
2006-04-25 13:10:00,42.06,42.08,42.06,42.08,22500.0,33.4513,33.4672,33.4513,33.4672,22500.0
2006-04-25 13:20:00,42.08,42.09,42.06,42.06,15000.0,33.4672,33.4751,33.4513,33.4513,15000.0
2006-04-25 13:30:00,42.06,42.07,42.06,42.07,5500.0,33.4513,33.4592,33.4513,33.4592,5500.0
2006-04-25 13:40:00,42.07,42.07,42.05,42.05,51900.0,33.4592,33.4592,33.4433,33.4433,51900.0
2006-04-25 13:50:00,42.05,42.06,42.01,42.01,46300.0,33.4433,33.4513,33.4115,33.4115,46300.0
2006-04-25 14:00:00,42.02,42.02,41.9,41.91,68600.0,33.4195,33.4195,33.324,33.332,68600.0
2006-04-25 14:10:00,41.91,41.96,41.9,41.94,21200.0,33.332,33.3717,33.324,33.3558,21200.0
2006-04-25 14:20:00,41.93,41.99,41.93,41.99,21900.0,33.3479,33.3956,33.3479,33.3956,21900.0
2006-04-25 14:30:00,41.99,42.04,41.94,42.03,36100.0,33.3956,33.4354,33.3558,33.4274,36100.0
2006-04-25 14:40:00,42.03,42.03,42.0,42.03,13200.0,33.4274,33.4274,33.4035,33.4274,13200.0
2006-04-25 14:50:00,42.03,42.04,41.96,41.96,16600.0,33.4274,33.4354,33.3717,33.3717,16600.0
2006-04-25 15:00:00,41.97,42.05,41.97,41.97,25800.0,33.3797,33.4433,33.3797,33.3797,25800.0
2006-04-25 15:10:00,41.97,42.06,41.93,42.04,23600.0,33.3797,33.4513,33.3479,33.4354,23600.0
2006-04-25 15:20:00,42.05,42.05,42.0,42.04,21300.0,33.4433,33.4433,33.4035,33.4354,21300.0
2006-04-25 15:30:00,42.04,42.04,42.01,42.03,30000.0,33.4354,33.4354,33.4115,33.4274,30000.0
2006-04-25 15:40:00,42.03,42.03,41.94,41.94,62700.0,33.4274,33.4274,33.3558,33.3558,62700.0
2006-04-25 15:50:00,41.93,42.01,41.88,41.98,101700.0,33.3479,33.4115,33.3081,33.3876,101700.0
2006-04-26 09:30:00,42.27,42.29,42.19,42.29,27900.0,33.6183,33.6342,33.5547,33.6342,27900.0
2006-04-26 09:40:00,42.28,42.28,42.2,42.26,10600.0,33.6262,33.6262,33.5626,33.6103,10600.0
2006-04-26 09:50:00,42.26,42.37,42.26,42.32,58200.0,33.6103,33.6978,33.6103,33.658,58200.0
2006-04-26 10:00:00,42.32,42.32,42.25,42.31,28300.0,33.658,33.658,33.6024,33.6501,28300.0
2006-04-26 10:10:00,42.27,42.35,42.26,42.3,13700.0,33.6183,33.6819,33.6103,33.6421,13700.0
2006-04-26 10:20:00,42.31,42.34,42.26,42.27,10000.0,33.6501,33.674,33.6103,33.6183,10000.0
2006-04-26 10:30:00,42.25,42.27,42.25,42.27,16900.0,33.6024,33.6183,33.6024,33.6183,16900.0
2006-04-26 10:40:00,42.26,42.32,42.26,42.31,10000.0,33.6103,33.658,33.6103,33.6501,10000.0
2006-04-26 10:50:00,42.33,42.34,42.31,42.34,8100.0,33.666,33.674,33.6501,33.674,8100.0
2006-04-26 11:00:00,42.32,42.35,42.31,42.31,10900.0,33.658,33.6819,33.6501,33.6501,10900.0
2006-04-26 11:10:00,42.3,42.34,42.29,42.29,12800.0,33.6421,33.674,33.6342,33.6342,12800.0
2006-04-26 11:20:00,42.32,42.33,42.29,42.3,9900.0,33.658,33.666,33.6342,33.6421,9900.0
2006-04-26 11:30:00,42.3,42.31,42.28,42.31,11700.0,33.6421,33.6501,33.6262,33.6501,11700.0
2006-04-26 11:40:00,42.31,42.31,42.26,42.28,4900.0,33.6501,33.6501,33.6103,33.6262,4900.0
2006-04-26 11:50:00,42.28,42.32,42.26,42.28,11300.0,33.6262,33.658,33.6103,33.6262,11300.0
2006-04-26 12:00:00,42.32,42.33,42.3,42.32,6000.0,33.658,33.666,33.6421,33.658,6000.0
2006-04-26 12:10:00,42.32,42.32,42.3,42.3,11200.0,33.658,33.658,33.6421,33.6421,11200.0
2006-04-26 12:20:00,42.31,42.31,42.28,42.31,5900.0,33.6501,33.6501,33.6262,33.6501,5900.0
2006-04-26 12:30:00,42.31,42.35,42.3,42.33,12000.0,33.6501,33.6819,33.6421,33.666,12000.0
2006-04-26 12:40:00,42.33,42.35,42.3,42.32,19800.0,33.666,33.6819,33.6421,33.658,19800.0
2006-04-26 12:50:00,42.33,42.33,42.32,42.33,2600.0,33.666,33.666,33.658,33.666,2600.0
2006-04-26 13:00:00,42.33,42.35,42.33,42.35,11900.0,33.666,33.6819,33.666,33.6819,11900.0
2006-04-26 13:10:00,42.34,42.35,42.3,42.3,16100.0,33.674,33.6819,33.6421,33.6421,16100.0
2006-04-26 13:20:00,42.3,42.3,42.28,42.29,8300.0,33.6421,33.6421,33.6262,33.6342,8300.0
2006-04-26 13:30:00,42.28,42.29,42.21,42.21,19900.0,33.6262,33.6342,33.5706,33.5706,19900.0
2006-04-26 13:40:00,42.2,42.21,42.2,42.2,9400.0,33.5626,33.5706,33.5626,33.5626,9400.0
2006-04-26 13:50:00,42.21,42.21,42.21,42.21,11600.0,33.5706,33.5706,33.5706,33.5706,11600.0
2006-04-26 14:00:00,42.21,42.25,42.19,42.25,14300.0,33.5706,33.6024,33.5547,33.6024,14300.0
2006-04-26 14:10:00,42.27,42.28,42.24,42.24,3500.0,33.6183,33.6262,33.5944,33.5944,3500.0
2006-04-26 14:20:00,42.23,42.24,42.22,42.22,5700.0,33.5865,33.5944,33.5785,33.5785,5700.0
2006-04-26 14:30:00,42.23,42.23,42.22,42.22,8200.0,33.5865,33.5865,33.5785,33.5785,8200.0
2006-04-26 14:40:00,42.23,42.24,42.22,42.23,15100.0,33.5865,33.5944,33.5785,33.5865,15100.0
2006-04-26 14:50:00,42.23,42.23,42.22,42.23,6600.0,33.5865,33.5865,33.5785,33.5865,6600.0
2006-04-26 15:00:00,42.23,42.24,42.21,42.21,8400.0,33.5865,33.5944,33.5706,33.5706,8400.0
2006-04-26 15:10:00,42.22,42.22,42.15,42.16,12200.0,33.5785,33.5785,33.5228,33.5308,12200.0
2006-04-26 15:20:00,42.16,42.19,42.12,42.19,17300.0,33.5308,33.5547,33.499,33.5547,17300.0
2006-04-26 15:30:00,42.2,42.26,42.19,42.22,17400.0,33.5626,33.6103,33.5547,33.5785,17400.0
2006-04-26 15:40:00,42.22,42.25,42.21,42.22,20100.0,33.5785,33.6024,33.5706,33.5785,20100.0
2006-04-26 15:50:00,42.22,42.22,42.17,42.17,30400.0,33.5785,33.5785,33.5387,33.5387,30400.0
2006-04-27 09:30:00,42.1,42.11,42.0,42.05,32700.0,33.4831,33.491,33.4035,33.4433,32700.0
2006-04-27 09:40:00,42.04,42.06,42.01,42.05,36500.0,33.4354,33.4513,33.4115,33.4433,36500.0
2006-04-27 09:50:00,42.05,42.06,41.94,41.98,30000.0,33.4433,33.4513,33.3558,33.3876,30000.0
2006-04-27 10:00:00,41.97,42.05,41.94,42.02,50500.0,33.3797,33.4433,33.3558,33.4195,50500.0
2006-04-27 10:10:00,42.02,42.04,41.92,41.97,38700.0,33.4195,33.4354,33.3399,33.3797,38700.0
2006-04-27 10:20:00,41.98,41.98,41.91,41.96,13600.0,33.3876,33.3876,33.332,33.3717,13600.0
2006-04-27 10:30:00,41.96,41.96,41.91,41.92,12100.0,33.3717,33.3717,33.332,33.3399,12100.0
2006-04-27 10:40:00,41.92,41.93,41.89,41.92,8800.0,33.3399,33.3479,33.3161,33.3399,8800.0
2006-04-27 10:50:00,41.94,41.97,41.87,41.87,29000.0,33.3558,33.3797,33.3002,33.3002,29000.0
2006-04-27 11:00:00,41.87,41.9,41.85,41.9,16500.0,33.3002,33.324,33.2842,33.324,16500.0
2006-04-27 11:10:00,41.9,41.91,41.88,41.88,41700.0,33.324,33.332,33.3081,33.3081,41700.0
2006-04-27 11:20:00,41.88,42.08,41.88,42.06,18200.0,33.3081,33.4672,33.3081,33.4513,18200.0
2006-04-27 11:30:00,42.07,42.1,42.05,42.08,10800.0,33.4592,33.4831,33.4433,33.4672,10800.0
2006-04-27 11:40:00,42.1,42.11,42.08,42.11,16300.0,33.4831,33.491,33.4672,33.491,16300.0
2006-04-27 11:50:00,42.11,42.15,42.08,42.11,29500.0,33.491,33.5228,33.4672,33.491,29500.0
2006-04-27 12:00:00,42.12,42.13,42.07,42.09,26100.0,33.499,33.5069,33.4592,33.4751,26100.0
2006-04-27 12:10:00,42.08,42.1,42.07,42.09,21600.0,33.4672,33.4831,33.4592,33.4751,21600.0
2006-04-27 12:20:00,42.09,42.1,42.06,42.06,11400.0,33.4751,33.4831,33.4513,33.4513,11400.0
2006-04-27 12:30:00,42.08,42.1,42.08,42.09,13900.0,33.4672,33.4831,33.4672,33.4751,13900.0
2006-04-27 12:40:00,42.1,42.1,42.04,42.04,96500.0,33.4831,33.4831,33.4354,33.4354,96500.0
2006-04-27 12:50:00,42.04,42.04,41.99,42.02,26600.0,33.4354,33.4354,33.3956,33.4195,26600.0
2006-04-27 13:00:00,42.03,42.08,42.03,42.08,11700.0,33.4274,33.4672,33.4274,33.4672,11700.0
2006-04-27 13:10:00,42.09,42.13,42.09,42.12,12600.0,33.4751,33.5069,33.4751,33.499,12600.0
2006-04-27 13:20:00,42.12,42.14,42.1,42.14,5100.0,33.499,33.5149,33.4831,33.5149,5100.0
2006-04-27 13:30:00,42.13,42.15,42.06,42.08,9800.0,33.5069,33.5228,33.4513,33.4672,9800.0
2006-04-27 13:40:00,42.07,42.12,42.07,42.08,9000.0,33.4592,33.499,33.4592,33.4672,9000.0
2006-04-27 13:50:00,42.06,42.09,42.06,42.07,4400.0,33.4513,33.4751,33.4513,33.4592,4400.0
2006-04-27 14:00:00,42.08,42.08,42.07,42.08,5400.0,33.4672,33.4672,33.4592,33.4672,5400.0
2006-04-27 14:10:00,42.08,42.09,42.04,42.04,10700.0,33.4672,33.4751,33.4354,33.4354,10700.0
2006-04-27 14:20:00,42.02,42.03,41.99,42.02,12300.0,33.4195,33.4274,33.3956,33.4195,12300.0
2006-04-27 14:30:00,42.02,42.05,42.01,42.04,11300.0,33.4195,33.4433,33.4115,33.4354,11300.0
2006-04-27 14:40:00,42.05,42.07,42.04,42.06,13800.0,33.4433,33.4592,33.4354,33.4513,13800.0
2006-04-27 14:50:00,42.07,42.09,42.06,42.06,9900.0,33.4592,33.4751,33.4513,33.4513,9900.0
2006-04-27 15:00:00,42.06,42.06,41.98,42.01,14600.0,33.4513,33.4513,33.3876,33.4115,14600.0
2006-04-27 15:10:00,42.01,42.04,42.0,42.04,11100.0,33.4115,33.4354,33.4035,33.4354,11100.0
2006-04-27 15:20:00,42.04,42.07,42.02,42.04,13400.0,33.4354,33.4592,33.4195,33.4354,13400.0
2006-04-27 15:30:00,42.04,42.07,42.0,42.0,19500.0,33.4354,33.4592,33.4035,33.4035,19500.0
2006-04-27 15:40:00,42.0,42.0,41.9,41.96,19100.0,33.4035,33.4035,33.324,33.3717,19100.0
2006-04-27 15:50:00,41.96,41.99,41.91,41.99,40800.0,33.3717,33.3956,33.332,33.3956,40800.0
2006-04-28 09:30:00,41.86,41.98,41.85,41.97,22900.0,33.2922,33.3876,33.2842,33.3797,22900.0
2006-04-28 09:40:00,41.97,41.97,41.78,41.78,57300.0,33.3797,33.3797,33.2286,33.2286,57300.0
2006-04-28 09:50:00,41.8,41.84,41.73,41.74,28300.0,33.2445,33.2763,33.1888,33.1968,28300.0
2006-04-28 10:00:00,41.73,41.79,41.72,41.76,9900.0,33.1888,33.2365,33.1809,33.2127,9900.0
2006-04-28 10:10:00,41.77,41.9,41.75,41.88,26500.0,33.2206,33.324,33.2047,33.3081,26500.0
2006-04-28 10:20:00,41.9,41.92,41.73,41.73,14700.0,33.324,33.3399,33.1888,33.1888,14700.0
2006-04-28 10:30:00,41.76,41.78,41.72,41.76,8400.0,33.2127,33.2286,33.1809,33.2127,8400.0
2006-04-28 10:40:00,41.76,41.86,41.7,41.7,10400.0,33.2127,33.2922,33.1649,33.1649,10400.0
2006-04-28 10:50:00,41.68,41.68,41.6,41.65,15000.0,33.149,33.149,33.0854,33.1252,15000.0
2006-04-28 11:00:00,41.65,41.72,41.63,41.66,40100.0,33.1252,33.1809,33.1093,33.1331,40100.0
2006-04-28 11:10:00,41.66,41.74,41.66,41.68,13100.0,33.1331,33.1968,33.1331,33.149,13100.0
2006-04-28 11:20:00,41.7,41.7,41.62,41.63,8600.0,33.1649,33.1649,33.1013,33.1093,8600.0
2006-04-28 11:30:00,41.62,41.68,41.62,41.65,8700.0,33.1013,33.149,33.1013,33.1252,8700.0
2006-04-28 11:40:00,41.65,41.65,41.52,41.61,42200.0,33.1252,33.1252,33.0218,33.0934,42200.0
2006-04-28 11:50:00,41.56,41.56,41.5,41.52,46900.0,33.0536,33.0536,33.0059,33.0218,46900.0
2006-04-28 12:00:00,41.53,41.65,41.53,41.62,32400.0,33.0297,33.1252,33.0297,33.1013,32400.0
2006-04-28 12:10:00,41.64,41.68,41.61,41.64,6300.0,33.1172,33.149,33.0934,33.1172,6300.0
2006-04-28 12:20:00,41.64,41.67,41.63,41.66,5800.0,33.1172,33.1411,33.1093,33.1331,5800.0
2006-04-28 12:30:00,41.65,41.65,41.63,41.65,19800.0,33.1252,33.1252,33.1093,33.1252,19800.0
2006-04-28 12:40:00,41.65,41.67,41.62,41.65,19100.0,33.1252,33.1411,33.1013,33.1252,19100.0
2006-04-28 12:50:00,41.65,41.7,41.62,41.68,10500.0,33.1252,33.1649,33.1013,33.149,10500.0
2006-04-28 13:00:00,41.67,41.72,41.67,41.72,7000.0,33.1411,33.1809,33.1411,33.1809,7000.0
2006-04-28 13:10:00,41.72,41.74,41.7,41.72,7300.0,33.1809,33.1968,33.1649,33.1809,7300.0
2006-04-28 13:20:00,41.72,41.73,41.71,41.71,4500.0,33.1809,33.1888,33.1729,33.1729,4500.0
2006-04-28 13:30:00,41.7,41.74,41.7,41.74,10700.0,33.1649,33.1968,33.1649,33.1968,10700.0
2006-04-28 13:40:00,41.71,41.74,41.71,41.74,4700.0,33.1729,33.1968,33.1729,33.1968,4700.0
2006-04-28 13:50:00,41.75,41.75,41.72,41.72,9300.0,33.2047,33.2047,33.1809,33.1809,9300.0
2006-04-28 14:00:00,41.74,41.74,41.7,41.71,9100.0,33.1968,33.1968,33.1649,33.1729,9100.0
2006-04-28 14:10:00,41.73,41.79,41.71,41.71,23700.0,33.1888,33.2365,33.1729,33.1729,23700.0
2006-04-28 14:20:00,41.72,41.74,41.72,41.73,6100.0,33.1809,33.1968,33.1809,33.1888,6100.0
2006-04-28 14:30:00,41.72,41.75,41.72,41.74,24500.0,33.1809,33.2047,33.1809,33.1968,24500.0
2006-04-28 14:40:00,41.74,41.74,41.67,41.74,14400.0,33.1968,33.1968,33.1411,33.1968,14400.0
2006-04-28 14:50:00,41.74,41.75,41.66,41.67,7800.0,33.1968,33.2047,33.1331,33.1411,7800.0
2006-04-28 15:00:00,41.67,41.71,41.66,41.71,13100.0,33.1411,33.1729,33.1331,33.1729,13100.0
2006-04-28 15:10:00,41.71,41.75,41.68,41.69,11900.0,33.1729,33.2047,33.149,33.157,11900.0
2006-04-28 15:20:00,41.69,41.74,41.69,41.72,10500.0,33.157,33.1968,33.157,33.1809,10500.0
2006-04-28 15:30:00,41.72,41.75,41.71,41.75,18900.0,33.1809,33.2047,33.1729,33.2047,18900.0
2006-04-28 15:40:00,41.74,41.75,41.68,41.74,15200.0,33.1968,33.2047,33.149,33.1968,15200.0
2006-04-28 15:50:00,41.74,41.79,41.74,41.79,28700.0,33.1968,33.2365,33.1968,33.2365,28700.0
2006-05-01 09:30:00,41.83,42.04,41.83,42.04,10900.0,33.2683,33.4354,33.2683,33.4354,10900.0
2006-05-01 09:40:00,42.04,42.05,41.77,41.78,28700.0,33.4354,33.4433,33.2206,33.2286,28700.0
2006-05-01 09:50:00,41.78,41.92,41.73,41.91,18100.0,33.2286,33.3399,33.1888,33.332,18100.0
2006-05-01 10:00:00,41.9,41.93,41.9,41.9,8000.0,33.324,33.3479,33.324,33.324,8000.0
2006-05-01 10:10:00,41.91,41.99,41.91,41.99,9200.0,33.332,33.3956,33.332,33.3956,9200.0
2006-05-01 10:20:00,41.99,42.02,41.99,42.01,5900.0,33.3956,33.4195,33.3956,33.4115,5900.0
2006-05-01 10:30:00,42.01,42.03,42.0,42.03,14800.0,33.4115,33.4274,33.4035,33.4274,14800.0
2006-05-01 10:40:00,42.02,42.03,42.0,42.0,43400.0,33.4195,33.4274,33.4035,33.4035,43400.0
2006-05-01 10:50:00,42.0,42.03,41.98,41.99,75900.0,33.4035,33.4274,33.3876,33.3956,75900.0
2006-05-01 11:00:00,41.99,42.02,41.98,42.0,49900.0,33.3956,33.4195,33.3876,33.4035,49900.0
2006-05-01 11:10:00,42.01,42.01,41.99,41.99,40600.0,33.4115,33.4115,33.3956,33.3956,40600.0
2006-05-01 11:20:00,41.99,42.02,41.98,42.02,76700.0,33.3956,33.4195,33.3876,33.4195,76700.0
2006-05-01 11:30:00,42.01,42.03,42.0,42.03,10900.0,33.4115,33.4274,33.4035,33.4274,10900.0
2006-05-01 11:40:00,42.03,42.03,41.97,41.98,7100.0,33.4274,33.4274,33.3797,33.3876,7100.0
2006-05-01 11:50:00,41.99,41.99,41.93,41.94,5600.0,33.3956,33.3956,33.3479,33.3558,5600.0
2006-05-01 12:00:00,41.94,41.98,41.94,41.98,5900.0,33.3558,33.3876,33.3558,33.3876,5900.0
2006-05-01 12:10:00,41.97,41.97,41.94,41.95,4300.0,33.3797,33.3797,33.3558,33.3638,4300.0
2006-05-01 12:20:00,41.93,41.93,41.85,41.85,6900.0,33.3479,33.3479,33.2842,33.2842,6900.0
2006-05-01 12:30:00,41.85,41.86,41.83,41.83,4600.0,33.2842,33.2922,33.2683,33.2683,4600.0
2006-05-01 12:40:00,41.84,41.88,41.84,41.88,14300.0,33.2763,33.3081,33.2763,33.3081,14300.0
2006-05-01 12:50:00,41.87,41.87,41.85,41.86,8100.0,33.3002,33.3002,33.2842,33.2922,8100.0
2006-05-01 13:00:00,41.87,41.87,41.83,41.83,7000.0,33.3002,33.3002,33.2683,33.2683,7000.0
2006-05-01 13:10:00,41.83,41.83,41.79,41.79,4000.0,33.2683,33.2683,33.2365,33.2365,4000.0
2006-05-01 13:20:00,41.8,41.81,41.78,41.78,7900.0,33.2445,33.2524,33.2286,33.2286,7900.0
2006-05-01 13:30:00,41.8,41.8,41.74,41.75,10700.0,33.2445,33.2445,33.1968,33.2047,10700.0
2006-05-01 13:40:00,41.75,41.75,41.74,41.74,10200.0,33.2047,33.2047,33.1968,33.1968,10200.0
2006-05-01 13:50:00,41.74,41.74,41.7,41.7,7900.0,33.1968,33.1968,33.1649,33.1649,7900.0
2006-05-01 14:00:00,41.72,41.72,41.65,41.66,8200.0,33.1809,33.1809,33.1252,33.1331,8200.0
2006-05-01 14:10:00,41.65,41.65,41.64,41.64,7600.0,33.1252,33.1252,33.1172,33.1172,7600.0
2006-05-01 14:20:00,41.64,41.64,41.58,41.58,20200.0,33.1172,33.1172,33.0695,33.0695,20200.0
2006-05-01 14:30:00,41.57,41.57,41.53,41.53,34500.0,33.0616,33.0616,33.0297,33.0297,34500.0
2006-05-01 14:40:00,41.54,41.55,41.51,41.52,13500.0,33.0377,33.0456,33.0138,33.0218,13500.0
2006-05-01 14:50:00,41.51,41.54,41.48,41.54,45400.0,33.0138,33.0377,32.99,33.0377,45400.0
2006-05-01 15:00:00,41.54,41.56,41.54,41.56,14200.0,33.0377,33.0536,33.0377,33.0536,14200.0
2006-05-01 15:10:00,41.56,41.56,41.54,41.56,16200.0,33.0536,33.0536,33.0377,33.0536,16200.0
2006-05-01 15:20:00,41.56,41.58,41.54,41.54,36100.0,33.0536,33.0695,33.0377,33.0377,36100.0
2006-05-01 15:30:00,41.54,41.55,41.49,41.49,27000.0,33.0377,33.0456,32.9979,32.9979,27000.0
2006-05-01 15:40:00,41.49,41.5,41.45,41.46,32600.0,32.9979,33.0059,32.9661,32.9741,32600.0
2006-05-01 15:50:00,41.46,41.46,41.27,41.41,73500.0,32.9741,32.9741,32.823,32.9343,73500.0
2006-05-02 09:30:00,41.66,41.76,41.66,41.74,33500.0,33.1331,33.2127,33.1331,33.1968,33500.0
2006-05-02 09:40:00,41.74,41.83,41.73,41.74,48900.0,33.1968,33.2683,33.1888,33.1968,48900.0
2006-05-02 09:50:00,41.74,41.74,41.63,41.68,54900.0,33.1968,33.1968,33.1093,33.149,54900.0
2006-05-02 10:00:00,41.68,41.76,41.65,41.76,36600.0,33.149,33.2127,33.1252,33.2127,36600.0
2006-05-02 10:10:00,41.76,41.78,41.73,41.77,37700.0,33.2127,33.2286,33.1888,33.2206,37700.0
2006-05-02 10:20:00,41.77,41.83,41.76,41.8,18800.0,33.2206,33.2683,33.2127,33.2445,18800.0
2006-05-02 10:30:00,41.8,41.82,41.79,41.82,14900.0,33.2445,33.2604,33.2365,33.2604,14900.0
2006-05-02 10:40:00,41.82,41.85,41.81,41.83,42400.0,33.2604,33.2842,33.2524,33.2683,42400.0
2006-05-02 10:50:00,41.83,41.83,41.81,41.83,38400.0,33.2683,33.2683,33.2524,33.2683,38400.0
2006-05-02 11:00:00,41.83,41.84,41.82,41.83,7600.0,33.2683,33.2763,33.2604,33.2683,7600.0
2006-05-02 11:10:00,41.82,41.85,41.81,41.83,21100.0,33.2604,33.2842,33.2524,33.2683,21100.0
2006-05-02 11:20:00,41.85,41.85,41.82,41.83,3300.0,33.2842,33.2842,33.2604,33.2683,3300.0
2006-05-02 11:30:00,41.82,41.85,41.81,41.83,9100.0,33.2604,33.2842,33.2524,33.2683,9100.0
2006-05-02 11:40:00,41.84,41.85,41.81,41.82,30800.0,33.2763,33.2842,33.2524,33.2604,30800.0
2006-05-02 11:50:00,41.82,41.84,41.81,41.83,14600.0,33.2604,33.2763,33.2524,33.2683,14600.0
2006-05-02 12:00:00,41.82,41.83,41.81,41.81,11900.0,33.2604,33.2683,33.2524,33.2524,11900.0
2006-05-02 12:10:00,41.81,41.83,41.81,41.83,27000.0,33.2524,33.2683,33.2524,33.2683,27000.0
2006-05-02 12:20:00,41.82,41.84,41.82,41.84,3100.0,33.2604,33.2763,33.2604,33.2763,3100.0
2006-05-02 12:30:00,41.84,41.85,41.82,41.83,11100.0,33.2763,33.2842,33.2604,33.2683,11100.0
2006-05-02 12:40:00,41.83,41.84,41.82,41.83,5600.0,33.2683,33.2763,33.2604,33.2683,5600.0
2006-05-02 12:50:00,41.82,41.86,41.82,41.86,20100.0,33.2604,33.2922,33.2604,33.2922,20100.0
2006-05-02 13:00:00,41.85,41.86,41.82,41.82,19000.0,33.2842,33.2922,33.2604,33.2604,19000.0
2006-05-02 13:10:00,41.82,41.85,41.82,41.84,3800.0,33.2604,33.2842,33.2604,33.2763,3800.0
2006-05-02 13:20:00,41.84,41.85,41.83,41.85,7700.0,33.2763,33.2842,33.2683,33.2842,7700.0
2006-05-02 13:30:00,41.85,41.92,41.85,41.91,27900.0,33.2842,33.3399,33.2842,33.332,27900.0
2006-05-02 13:40:00,41.88,41.9,41.88,41.88,12200.0,33.3081,33.324,33.3081,33.3081,12200.0
2006-05-02 13:50:00,41.89,41.89,41.88,41.89,8100.0,33.3161,33.3161,33.3081,33.3161,8100.0
2006-05-02 14:00:00,41.87,41.9,41.87,41.89,35800.0,33.3002,33.324,33.3002,33.3161,35800.0
2006-05-02 14:10:00,41.87,41.9,41.87,41.87,4800.0,33.3002,33.324,33.3002,33.3002,4800.0
2006-05-02 14:20:00,41.87,41.87,41.86,41.87,3000.0,33.3002,33.3002,33.2922,33.3002,3000.0
2006-05-02 14:30:00,41.86,41.87,41.85,41.86,8700.0,33.2922,33.3002,33.2842,33.2922,8700.0
2006-05-02 14:40:00,41.87,41.88,41.85,41.85,3900.0,33.3002,33.3081,33.2842,33.2842,3900.0
2006-05-02 14:50:00,41.86,41.88,41.85,41.86,7300.0,33.2922,33.3081,33.2842,33.2922,7300.0
2006-05-02 15:00:00,41.85,41.89,41.84,41.88,18700.0,33.2842,33.3161,33.2763,33.3081,18700.0
2006-05-02 15:10:00,41.88,41.9,41.87,41.88,19200.0,33.3081,33.324,33.3002,33.3081,19200.0
2006-05-02 15:20:00,41.89,41.9,41.87,41.88,11800.0,33.3161,33.324,33.3002,33.3081,11800.0
2006-05-02 15:30:00,41.9,41.92,41.88,41.91,55100.0,33.324,33.3399,33.3081,33.332,55100.0
2006-05-02 15:40:00,41.91,41.98,41.9,41.98,75300.0,33.332,33.3876,33.324,33.3876,75300.0
2006-05-02 15:50:00,41.98,41.98,41.85,41.88,101500.0,33.3876,33.3876,33.2842,33.3081,101500.0
2006-05-03 09:30:00,41.95,42.05,41.91,41.94,20600.0,33.3638,33.4433,33.332,33.3558,20600.0
2006-05-03 09:40:00,41.96,42.0,41.95,41.96,12600.0,33.3717,33.4035,33.3638,33.3717,12600.0
2006-05-03 09:50:00,41.96,41.99,41.96,41.98,14600.0,33.3717,33.3956,33.3717,33.3876,14600.0
2006-05-03 10:00:00,41.99,42.0,41.95,41.97,11200.0,33.3956,33.4035,33.3638,33.3797,11200.0
2006-05-03 10:10:00,41.97,42.0,41.94,41.99,27900.0,33.3797,33.4035,33.3558,33.3956,27900.0
2006-05-03 10:20:00,41.98,42.03,41.96,41.96,10200.0,33.3876,33.4274,33.3717,33.3717,10200.0
2006-05-03 10:30:00,41.97,42.02,41.96,41.96,13000.0,33.3797,33.4195,33.3717,33.3717,13000.0
2006-05-03 10:40:00,41.97,41.98,41.96,41.97,8900.0,33.3797,33.3876,33.3717,33.3797,8900.0
2006-05-03 10:50:00,41.97,42.01,41.97,42.01,6100.0,33.3797,33.4115,33.3797,33.4115,6100.0
2006-05-03 11:00:00,42.0,42.06,42.0,42.05,18600.0,33.4035,33.4513,33.4035,33.4433,18600.0
2006-05-03 11:10:00,42.05,42.06,42.04,42.05,14800.0,33.4433,33.4513,33.4354,33.4433,14800.0
2006-05-03 11:20:00,42.05,42.09,42.05,42.07,70500.0,33.4433,33.4751,33.4433,33.4592,70500.0
2006-05-03 11:30:00,42.06,42.08,42.04,42.08,27000.0,33.4513,33.4672,33.4354,33.4672,27000.0
2006-05-03 11:40:00,42.06,42.07,42.04,42.04,11800.0,33.4513,33.4592,33.4354,33.4354,11800.0
2006-05-03 11:50:00,42.05,42.06,42.04,42.05,6200.0,33.4433,33.4513,33.4354,33.4433,6200.0
2006-05-03 12:00:00,42.04,42.06,42.02,42.02,13000.0,33.4354,33.4513,33.4195,33.4195,13000.0
2006-05-03 12:10:00,42.03,42.08,42.01,42.01,9600.0,33.4274,33.4672,33.4115,33.4115,9600.0
2006-05-03 12:20:00,42.0,42.03,42.0,42.01,4700.0,33.4035,33.4274,33.4035,33.4115,4700.0
2006-05-03 12:30:00,42.0,42.01,41.98,41.99,14300.0,33.4035,33.4115,33.3876,33.3956,14300.0
2006-05-03 12:40:00,41.98,41.98,41.93,41.93,11100.0,33.3876,33.3876,33.3479,33.3479,11100.0
2006-05-03 12:50:00,41.93,41.94,41.9,41.9,4700.0,33.3479,33.3558,33.324,33.324,4700.0
2006-05-03 13:00:00,41.9,41.94,41.9,41.92,3800.0,33.324,33.3558,33.324,33.3399,3800.0
2006-05-03 13:10:00,41.92,41.94,41.91,41.93,5000.0,33.3399,33.3558,33.332,33.3479,5000.0
2006-05-03 13:20:00,41.93,41.93,41.92,41.92,1500.0,33.3479,33.3479,33.3399,33.3399,1500.0
2006-05-03 13:30:00,41.92,41.93,41.92,41.93,3200.0,33.3399,33.3479,33.3399,33.3479,3200.0
2006-05-03 13:40:00,41.93,41.93,41.84,41.84,7900.0,33.3479,33.3479,33.2763,33.2763,7900.0
2006-05-03 13:50:00,41.83,41.84,41.73,41.79,16800.0,33.2683,33.2763,33.1888,33.2365,16800.0
2006-05-03 14:00:00,41.79,41.81,41.79,41.8,11400.0,33.2365,33.2524,33.2365,33.2445,11400.0
2006-05-03 14:10:00,41.8,41.9,41.8,41.89,10200.0,33.2445,33.324,33.2445,33.3161,10200.0
2006-05-03 14:20:00,41.9,41.91,41.88,41.89,20400.0,33.324,33.332,33.3081,33.3161,20400.0
2006-05-03 14:30:00,41.89,41.93,41.88,41.89,6100.0,33.3161,33.3479,33.3081,33.3161,6100.0
2006-05-03 14:40:00,41.9,41.91,41.89,41.89,3500.0,33.324,33.332,33.3161,33.3161,3500.0
2006-05-03 14:50:00,41.91,41.96,41.88,41.95,24700.0,33.332,33.3717,33.3081,33.3638,24700.0
2006-05-03 15:00:00,41.97,41.97,41.9,41.91,33300.0,33.3797,33.3797,33.324,33.332,33300.0
2006-05-03 15:10:00,41.91,41.91,41.87,41.87,16200.0,33.332,33.332,33.3002,33.3002,16200.0
2006-05-03 15:20:00,41.87,41.89,41.87,41.88,17800.0,33.3002,33.3161,33.3002,33.3081,17800.0
2006-05-03 15:30:00,41.89,41.95,41.88,41.95,53400.0,33.3161,33.3638,33.3081,33.3638,53400.0
2006-05-03 15:40:00,41.96,41.99,41.96,41.99,16600.0,33.3717,33.3956,33.3717,33.3956,16600.0
2006-05-03 15:50:00,41.99,42.01,41.98,41.99,29900.0,33.3956,33.4115,33.3876,33.3956,29900.0
2006-05-04 09:30:00,42.5,42.52,42.39,42.43,91000.0,33.8012,33.8171,33.7137,33.7455,91000.0
2006-05-04 09:40:00,42.43,42.44,42.34,42.39,31600.0,33.7455,33.7535,33.674,33.7137,31600.0
2006-05-04 09:50:00,42.35,42.39,42.33,42.38,25100.0,33.6819,33.7137,33.666,33.7058,25100.0
2006-05-04 10:00:00,42.37,42.5,42.37,42.43,88600.0,33.6978,33.8012,33.6978,33.7455,88600.0
2006-05-04 10:10:00,42.45,42.48,42.43,42.45,17100.0,33.7614,33.7853,33.7455,33.7614,17100.0
2006-05-04 10:20:00,42.45,42.49,42.43,42.47,25100.0,33.7614,33.7933,33.7455,33.7773,25100.0
2006-05-04 10:30:00,42.47,42.5,42.45,42.5,15000.0,33.7773,33.8012,33.7614,33.8012,15000.0
2006-05-04 10:40:00,42.5,42.6,42.5,42.54,43400.0,33.8012,33.8807,33.8012,33.833,43400.0
2006-05-04 10:50:00,42.54,42.55,42.5,42.5,14100.0,33.833,33.841,33.8012,33.8012,14100.0
2006-05-04 11:00:00,42.51,42.58,42.42,42.58,35800.0,33.8092,33.8648,33.7376,33.8648,35800.0
2006-05-04 11:10:00,42.57,42.6,42.51,42.59,24000.0,33.8569,33.8807,33.8092,33.8728,24000.0
2006-05-04 11:20:00,42.59,42.6,42.51,42.53,7200.0,33.8728,33.8807,33.8092,33.8251,7200.0
2006-05-04 11:30:00,42.54,42.54,42.52,42.53,7200.0,33.833,33.833,33.8171,33.8251,7200.0
2006-05-04 11:40:00,42.54,42.64,42.54,42.64,24200.0,33.833,33.9126,33.833,33.9126,24200.0
2006-05-04 11:50:00,42.63,42.67,42.59,42.63,25300.0,33.9046,33.9364,33.8728,33.9046,25300.0
2006-05-04 12:00:00,42.65,42.72,42.65,42.71,39300.0,33.9205,33.9762,33.9205,33.9682,39300.0
2006-05-04 12:10:00,42.71,42.78,42.7,42.71,69500.0,33.9682,34.0239,33.9603,33.9682,69500.0
2006-05-04 12:20:00,42.69,42.72,42.66,42.66,56500.0,33.9523,33.9762,33.9285,33.9285,56500.0
2006-05-04 12:30:00,42.67,42.7,42.61,42.62,40300.0,33.9364,33.9603,33.8887,33.8966,40300.0
2006-05-04 12:40:00,42.62,42.74,42.59,42.72,47200.0,33.8966,33.9921,33.8728,33.9762,47200.0
2006-05-04 12:50:00,42.71,42.72,42.67,42.72,37000.0,33.9682,33.9762,33.9364,33.9762,37000.0
2006-05-04 13:00:00,42.72,42.8,42.72,42.78,38400.0,33.9762,34.0398,33.9762,34.0239,38400.0
2006-05-04 13:10:00,42.79,42.84,42.78,42.78,25600.0,34.0318,34.0716,34.0239,34.0239,25600.0
2006-05-04 13:20:00,42.79,42.8,42.78,42.78,7800.0,34.0318,34.0398,34.0239,34.0239,7800.0
2006-05-04 13:30:00,42.78,42.78,42.75,42.75,7200.0,34.0239,34.0239,34.0,34.0,7200.0
2006-05-04 13:40:00,42.73,42.79,42.73,42.79,66100.0,33.9841,34.0318,33.9841,34.0318,66100.0
2006-05-04 13:50:00,42.77,42.85,42.77,42.81,40100.0,34.0159,34.0796,34.0159,34.0478,40100.0
2006-05-04 14:00:00,42.81,42.85,42.81,42.84,40300.0,34.0478,34.0796,34.0478,34.0716,40300.0
2006-05-04 14:10:00,42.85,42.91,42.78,42.87,68800.0,34.0796,34.1273,34.0239,34.0955,68800.0
2006-05-04 14:20:00,42.9,42.94,42.88,42.93,25500.0,34.1193,34.1511,34.1034,34.1432,25500.0
2006-05-04 14:30:00,42.93,42.93,42.84,42.85,15900.0,34.1432,34.1432,34.0716,34.0796,15900.0
2006-05-04 14:40:00,42.85,42.85,42.75,42.76,33800.0,34.0796,34.0796,34.0,34.008,33800.0
2006-05-04 14:50:00,42.75,42.75,42.72,42.72,14500.0,34.0,34.0,33.9762,33.9762,14500.0
2006-05-04 15:00:00,42.72,42.72,42.67,42.69,21700.0,33.9762,33.9762,33.9364,33.9523,21700.0
2006-05-04 15:10:00,42.69,42.7,42.63,42.64,11500.0,33.9523,33.9603,33.9046,33.9126,11500.0
2006-05-04 15:20:00,42.63,42.65,42.56,42.61,35100.0,33.9046,33.9205,33.8489,33.8887,35100.0
2006-05-04 15:30:00,42.6,42.64,42.59,42.59,31500.0,33.8807,33.9126,33.8728,33.8728,31500.0
2006-05-04 15:40:00,42.59,42.6,42.54,42.57,13100.0,33.8728,33.8807,33.833,33.8569,13100.0
2006-05-04 15:50:00,42.58,42.66,42.56,42.66,37800.0,33.8648,33.9285,33.8489,33.9285,37800.0
2006-05-05 09:30:00,43.05,43.05,42.92,42.93,39300.0,34.2386,34.2386,34.1352,34.1432,39300.0
2006-05-05 09:40:00,42.92,42.92,42.86,42.91,11900.0,34.1352,34.1352,34.0875,34.1273,11900.0
2006-05-05 09:50:00,42.89,42.94,42.86,42.94,14200.0,34.1114,34.1511,34.0875,34.1511,14200.0
2006-05-05 10:00:00,42.94,43.03,42.92,42.99,91200.0,34.1511,34.2227,34.1352,34.1909,91200.0
2006-05-05 10:10:00,43.0,43.0,42.93,42.97,14600.0,34.1989,34.1989,34.1432,34.175,14600.0
2006-05-05 10:20:00,42.97,43.01,42.95,43.01,8000.0,34.175,34.2068,34.1591,34.2068,8000.0
2006-05-05 10:30:00,43.01,43.02,42.99,42.99,35400.0,34.2068,34.2148,34.1909,34.1909,35400.0
2006-05-05 10:40:00,43.0,43.0,42.98,42.99,12400.0,34.1989,34.1989,34.183,34.1909,12400.0
2006-05-05 10:50:00,42.98,42.99,42.93,42.94,20300.0,34.183,34.1909,34.1432,34.1511,20300.0
2006-05-05 11:00:00,42.94,43.0,42.94,43.0,16700.0,34.1511,34.1989,34.1511,34.1989,16700.0
2006-05-05 11:10:00,42.98,42.99,42.92,42.93,15400.0,34.183,34.1909,34.1352,34.1432,15400.0
2006-05-05 11:20:00,42.95,42.95,42.89,42.89,10800.0,34.1591,34.1591,34.1114,34.1114,10800.0
2006-05-05 11:30:00,42.88,42.93,42.86,42.86,25600.0,34.1034,34.1432,34.0875,34.0875,25600.0
2006-05-05 11:40:00,42.87,42.91,42.87,42.9,10800.0,34.0955,34.1273,34.0955,34.1193,10800.0
2006-05-05 11:50:00,42.91,42.92,42.88,42.89,12500.0,34.1273,34.1352,34.1034,34.1114,12500.0
2006-05-05 12:00:00,42.89,42.92,42.89,42.92,7900.0,34.1114,34.1352,34.1114,34.1352,7900.0
2006-05-05 12:10:00,42.9,42.91,42.83,42.85,15300.0,34.1193,34.1273,34.0637,34.0796,15300.0
2006-05-05 12:20:00,42.86,42.89,42.86,42.87,12800.0,34.0875,34.1114,34.0875,34.0955,12800.0
2006-05-05 12:30:00,42.87,42.88,42.87,42.87,6100.0,34.0955,34.1034,34.0955,34.0955,6100.0
2006-05-05 12:40:00,42.87,42.87,42.84,42.84,10100.0,34.0955,34.0955,34.0716,34.0716,10100.0
2006-05-05 12:50:00,42.84,42.84,42.78,42.79,10400.0,34.0716,34.0716,34.0239,34.0318,10400.0
2006-05-05 13:00:00,42.79,42.79,42.66,42.7,28300.0,34.0318,34.0318,33.9285,33.9603,28300.0
2006-05-05 13:10:00,42.71,42.87,42.71,42.79,15600.0,33.9682,34.0955,33.9682,34.0318,15600.0
2006-05-05 13:20:00,42.8,42.85,42.8,42.8,8800.0,34.0398,34.0796,34.0398,34.0398,8800.0
2006-05-05 13:30:00,42.82,42.82,42.77,42.78,7600.0,34.0557,34.0557,34.0159,34.0239,7600.0
2006-05-05 13:40:00,42.78,42.83,42.75,42.78,15000.0,34.0239,34.0637,34.0,34.0239,15000.0
2006-05-05 13:50:00,42.77,42.79,42.75,42.76,5100.0,34.0159,34.0318,34.0,34.008,5100.0
2006-05-05 14:00:00,42.76,42.77,42.73,42.75,35500.0,34.008,34.0159,33.9841,34.0,35500.0
2006-05-05 14:10:00,42.74,42.75,42.7,42.72,16800.0,33.9921,34.0,33.9603,33.9762,16800.0
2006-05-05 14:20:00,42.72,42.75,42.7,42.75,18400.0,33.9762,34.0,33.9603,34.0,18400.0
2006-05-05 14:30:00,42.75,42.75,42.71,42.72,24100.0,34.0,34.0,33.9682,33.9762,24100.0
2006-05-05 14:40:00,42.71,42.73,42.71,42.71,6500.0,33.9682,33.9841,33.9682,33.9682,6500.0
2006-05-05 14:50:00,42.72,42.75,42.72,42.72,80000.0,33.9762,34.0,33.9762,33.9762,80000.0
2006-05-05 15:00:00,42.71,42.71,42.62,42.68,17200.0,33.9682,33.9682,33.8966,33.9444,17200.0
2006-05-05 15:10:00,42.68,42.7,42.65,42.66,53600.0,33.9444,33.9603,33.9205,33.9285,53600.0
2006-05-05 15:20:00,42.68,42.68,42.63,42.63,21900.0,33.9444,33.9444,33.9046,33.9046,21900.0
2006-05-05 15:30:00,42.62,42.7,42.62,42.68,24600.0,33.8966,33.9603,33.8966,33.9444,24600.0
2006-05-05 15:40:00,42.68,42.78,42.68,42.78,65500.0,33.9444,34.0239,33.9444,34.0239,65500.0
2006-05-05 15:50:00,42.78,42.84,42.76,42.84,66900.0,34.0239,34.0716,34.008,34.0716,66900.0
2006-05-08 09:30:00,42.86,43.16,42.86,43.1,61800.0,34.0875,34.3261,34.0875,34.2784,61800.0
2006-05-08 09:40:00,43.11,43.19,43.06,43.19,28500.0,34.2864,34.35,34.2466,34.35,28500.0
2006-05-08 09:50:00,43.16,43.24,43.14,43.24,18300.0,34.3261,34.3897,34.3102,34.3897,18300.0
2006-05-08 10:00:00,43.24,43.28,43.21,43.27,46900.0,34.3897,34.4216,34.3659,34.4136,46900.0
2006-05-08 10:10:00,43.27,43.29,43.16,43.18,27000.0,34.4136,34.4295,34.3261,34.342,27000.0
2006-05-08 10:20:00,43.13,43.21,43.13,43.19,71600.0,34.3023,34.3659,34.3023,34.35,71600.0
2006-05-08 10:30:00,43.19,43.25,43.19,43.25,23000.0,34.35,34.3977,34.35,34.3977,23000.0
2006-05-08 10:40:00,43.24,43.25,43.16,43.16,8900.0,34.3897,34.3977,34.3261,34.3261,8900.0
2006-05-08 10:50:00,43.16,43.17,43.14,43.16,3500.0,34.3261,34.3341,34.3102,34.3261,3500.0
2006-05-08 11:00:00,43.15,43.2,43.1,43.18,22000.0,34.3182,34.3579,34.2784,34.342,22000.0
2006-05-08 11:10:00,43.18,43.18,43.08,43.1,19200.0,34.342,34.342,34.2625,34.2784,19200.0
2006-05-08 11:20:00,43.09,43.1,43.08,43.1,4700.0,34.2704,34.2784,34.2625,34.2784,4700.0
2006-05-08 11:30:00,43.09,43.1,43.09,43.1,9000.0,34.2704,34.2784,34.2704,34.2784,9000.0
2006-05-08 11:40:00,43.1,43.2,43.1,43.16,49400.0,34.2784,34.3579,34.2784,34.3261,49400.0
2006-05-08 11:50:00,43.16,43.19,43.14,43.15,25100.0,34.3261,34.35,34.3102,34.3182,25100.0
2006-05-08 12:00:00,43.15,43.16,43.14,43.14,16200.0,34.3182,34.3261,34.3102,34.3102,16200.0
2006-05-08 12:10:00,43.14,43.15,43.14,43.15,3800.0,34.3102,34.3182,34.3102,34.3182,3800.0
2006-05-08 12:20:00,43.15,43.16,43.14,43.16,11900.0,34.3182,34.3261,34.3102,34.3261,11900.0
2006-05-08 12:30:00,43.17,43.18,43.17,43.18,11100.0,34.3341,34.342,34.3341,34.342,11100.0
2006-05-08 12:40:00,43.18,43.19,43.14,43.15,15200.0,34.342,34.35,34.3102,34.3182,15200.0
2006-05-08 12:50:00,43.16,43.16,43.12,43.12,4400.0,34.3261,34.3261,34.2943,34.2943,4400.0
2006-05-08 13:00:00,43.13,43.16,43.13,43.16,7400.0,34.3023,34.3261,34.3023,34.3261,7400.0
2006-05-08 13:10:00,43.16,43.19,43.16,43.17,10300.0,34.3261,34.35,34.3261,34.3341,10300.0
2006-05-08 13:20:00,43.18,43.18,43.12,43.16,9100.0,34.342,34.342,34.2943,34.3261,9100.0
2006-05-08 13:30:00,43.17,43.17,43.15,43.16,5500.0,34.3341,34.3341,34.3182,34.3261,5500.0
2006-05-08 13:40:00,43.16,43.18,43.15,43.16,7400.0,34.3261,34.342,34.3182,34.3261,7400.0
2006-05-08 13:50:00,43.18,43.18,43.17,43.17,8800.0,34.342,34.342,34.3341,34.3341,8800.0
2006-05-08 14:00:00,43.17,43.19,43.17,43.19,5200.0,34.3341,34.35,34.3341,34.35,5200.0
2006-05-08 14:10:00,43.19,43.19,43.15,43.16,265300.0,34.35,34.35,34.3182,34.3261,265300.0
2006-05-08 14:20:00,43.16,43.16,43.12,43.12,13700.0,34.3261,34.3261,34.2943,34.2943,13700.0
2006-05-08 14:30:00,43.13,43.15,43.12,43.13,16300.0,34.3023,34.3182,34.2943,34.3023,16300.0
2006-05-08 14:40:00,43.14,43.15,43.13,43.14,11700.0,34.3102,34.3182,34.3023,34.3102,11700.0
2006-05-08 14:50:00,43.15,43.15,43.12,43.14,33300.0,34.3182,34.3182,34.2943,34.3102,33300.0
2006-05-08 15:00:00,43.13,43.14,43.12,43.13,45700.0,34.3023,34.3102,34.2943,34.3023,45700.0
2006-05-08 15:10:00,43.13,43.13,43.09,43.09,11900.0,34.3023,34.3023,34.2704,34.2704,11900.0
2006-05-08 15:20:00,43.1,43.1,43.07,43.08,10300.0,34.2784,34.2784,34.2545,34.2625,10300.0
2006-05-08 15:30:00,43.07,43.08,43.01,43.04,22300.0,34.2545,34.2625,34.2068,34.2307,22300.0
2006-05-08 15:40:00,43.03,43.04,42.95,42.99,46700.0,34.2227,34.2307,34.1591,34.1909,46700.0
2006-05-08 15:50:00,42.99,43.01,42.91,43.01,54200.0,34.1909,34.2068,34.1273,34.2068,54200.0
2006-05-09 09:30:00,43.07,43.15,43.07,43.15,14800.0,34.2545,34.3182,34.2545,34.3182,14800.0
2006-05-09 09:40:00,43.13,43.15,43.07,43.07,21200.0,34.3023,34.3182,34.2545,34.2545,21200.0
2006-05-09 09:50:00,43.07,43.09,42.99,43.01,150900.0,34.2545,34.2704,34.1909,34.2068,150900.0
2006-05-09 10:00:00,43.02,43.04,42.96,43.01,35800.0,34.2148,34.2307,34.1671,34.2068,35800.0
2006-05-09 10:10:00,43.01,43.02,42.87,42.88,119600.0,34.2068,34.2148,34.0955,34.1034,119600.0
2006-05-09 10:20:00,42.88,42.93,42.79,42.8,23600.0,34.1034,34.1432,34.0318,34.0398,23600.0
2006-05-09 10:30:00,42.8,42.8,42.78,42.78,7200.0,34.0398,34.0398,34.0239,34.0239,7200.0
2006-05-09 10:40:00,42.77,42.77,42.68,42.69,8600.0,34.0159,34.0159,33.9444,33.9523,8600.0
2006-05-09 10:50:00,42.69,42.73,42.67,42.69,11400.0,33.9523,33.9841,33.9364,33.9523,11400.0
2006-05-09 11:00:00,42.7,42.73,42.7,42.72,37500.0,33.9603,33.9841,33.9603,33.9762,37500.0
2006-05-09 11:10:00,42.72,42.72,42.69,42.71,49400.0,33.9762,33.9762,33.9523,33.9682,49400.0
2006-05-09 11:20:00,42.73,42.73,42.63,42.67,19600.0,33.9841,33.9841,33.9046,33.9364,19600.0
2006-05-09 11:30:00,42.67,42.69,42.63,42.64,13600.0,33.9364,33.9523,33.9046,33.9126,13600.0
2006-05-09 11:40:00,42.64,42.64,42.58,42.58,8200.0,33.9126,33.9126,33.8648,33.8648,8200.0
2006-05-09 11:50:00,42.59,42.59,42.56,42.57,13000.0,33.8728,33.8728,33.8489,33.8569,13000.0
2006-05-09 12:00:00,42.56,42.57,42.56,42.57,12600.0,33.8489,33.8569,33.8489,33.8569,12600.0
2006-05-09 12:10:00,42.56,42.57,42.55,42.56,9600.0,33.8489,33.8569,33.841,33.8489,9600.0
2006-05-09 12:20:00,42.57,42.57,42.55,42.56,19300.0,33.8569,33.8569,33.841,33.8489,19300.0
2006-05-09 12:30:00,42.56,42.57,42.54,42.55,9100.0,33.8489,33.8569,33.833,33.841,9100.0
2006-05-09 12:40:00,42.57,42.57,42.54,42.54,4000.0,33.8569,33.8569,33.833,33.833,4000.0
2006-05-09 12:50:00,42.54,42.55,42.48,42.48,10900.0,33.833,33.841,33.7853,33.7853,10900.0
2006-05-09 13:00:00,42.48,42.52,42.47,42.51,20100.0,33.7853,33.8171,33.7773,33.8092,20100.0
2006-05-09 13:10:00,42.51,42.51,42.48,42.48,7700.0,33.8092,33.8092,33.7853,33.7853,7700.0
2006-05-09 13:20:00,42.47,42.48,42.46,42.48,6400.0,33.7773,33.7853,33.7694,33.7853,6400.0
2006-05-09 13:30:00,42.47,42.53,42.46,42.52,11700.0,33.7773,33.8251,33.7694,33.8171,11700.0
2006-05-09 13:40:00,42.52,42.52,42.5,42.51,3700.0,33.8171,33.8171,33.8012,33.8092,3700.0
2006-05-09 13:50:00,42.5,42.5,42.47,42.47,3400.0,33.8012,33.8012,33.7773,33.7773,3400.0
2006-05-09 14:00:00,42.47,42.48,42.46,42.47,5300.0,33.7773,33.7853,33.7694,33.7773,5300.0
2006-05-09 14:10:00,42.47,42.48,42.46,42.47,4600.0,33.7773,33.7853,33.7694,33.7773,4600.0
2006-05-09 14:20:00,42.47,42.47,42.45,42.46,5200.0,33.7773,33.7773,33.7614,33.7694,5200.0
2006-05-09 14:30:00,42.45,42.48,42.45,42.48,9900.0,33.7614,33.7853,33.7614,33.7853,9900.0
2006-05-09 14:40:00,42.48,42.5,42.47,42.47,13300.0,33.7853,33.8012,33.7773,33.7773,13300.0
2006-05-09 14:50:00,42.47,42.47,42.4,42.43,24900.0,33.7773,33.7773,33.7217,33.7455,24900.0
2006-05-09 15:00:00,42.42,42.46,42.41,42.45,20000.0,33.7376,33.7694,33.7296,33.7614,20000.0
2006-05-09 15:10:00,42.46,42.48,42.45,42.46,29200.0,33.7694,33.7853,33.7614,33.7694,29200.0
2006-05-09 15:20:00,42.45,42.45,42.42,42.43,19200.0,33.7614,33.7614,33.7376,33.7455,19200.0
2006-05-09 15:30:00,42.43,42.49,42.43,42.46,64400.0,33.7455,33.7933,33.7455,33.7694,64400.0
2006-05-09 15:40:00,42.47,42.47,42.42,42.45,49000.0,33.7773,33.7773,33.7376,33.7614,49000.0
2006-05-09 15:50:00,42.45,42.46,42.42,42.44,81800.0,33.7614,33.7694,33.7376,33.7535,81800.0
2006-05-10 09:30:00,42.69,42.75,42.62,42.62,37600.0,33.9523,34.0,33.8966,33.8966,37600.0
2006-05-10 09:40:00,42.62,42.62,42.5,42.5,14100.0,33.8966,33.8966,33.8012,33.8012,14100.0
2006-05-10 09:50:00,42.5,42.5,42.42,42.45,20800.0,33.8012,33.8012,33.7376,33.7614,20800.0
2006-05-10 10:00:00,42.44,42.44,42.34,42.35,35200.0,33.7535,33.7535,33.674,33.6819,35200.0
2006-05-10 10:10:00,42.35,42.4,42.34,42.34,40300.0,33.6819,33.7217,33.674,33.674,40300.0
2006-05-10 10:20:00,42.35,42.47,42.35,42.45,12600.0,33.6819,33.7773,33.6819,33.7614,12600.0
2006-05-10 10:30:00,42.46,42.46,42.4,42.41,4500.0,33.7694,33.7694,33.7217,33.7296,4500.0
2006-05-10 10:40:00,42.42,42.49,42.42,42.47,8700.0,33.7376,33.7933,33.7376,33.7773,8700.0
2006-05-10 10:50:00,42.48,42.48,42.45,42.47,1800.0,33.7853,33.7853,33.7614,33.7773,1800.0
2006-05-10 11:00:00,42.47,42.47,42.38,42.38,6700.0,33.7773,33.7773,33.7058,33.7058,6700.0
2006-05-10 11:10:00,42.38,42.38,42.35,42.35,1300.0,33.7058,33.7058,33.6819,33.6819,1300.0
2006-05-10 11:20:00,42.35,42.35,42.29,42.3,5400.0,33.6819,33.6819,33.6342,33.6421,5400.0
2006-05-10 11:30:00,42.29,42.29,42.27,42.28,8900.0,33.6342,33.6342,33.6183,33.6262,8900.0
2006-05-10 11:40:00,42.28,42.33,42.28,42.33,8400.0,33.6262,33.666,33.6262,33.666,8400.0
2006-05-10 11:50:00,42.33,42.34,42.32,42.34,3200.0,33.666,33.674,33.658,33.674,3200.0
2006-05-10 12:00:00,42.34,42.4,42.33,42.38,13700.0,33.674,33.7217,33.666,33.7058,13700.0
2006-05-10 12:10:00,42.38,42.39,42.38,42.39,1500.0,33.7058,33.7137,33.7058,33.7137,1500.0
2006-05-10 12:20:00,42.38,42.39,42.38,42.39,1900.0,33.7058,33.7137,33.7058,33.7137,1900.0
2006-05-10 12:30:00,42.37,42.37,42.34,42.34,7900.0,33.6978,33.6978,33.674,33.674,7900.0
2006-05-10 12:40:00,42.33,42.33,42.3,42.3,3400.0,33.666,33.666,33.6421,33.6421,3400.0
2006-05-10 12:50:00,42.29,42.29,42.27,42.28,4800.0,33.6342,33.6342,33.6183,33.6262,4800.0
2006-05-10 13:00:00,42.27,42.28,42.14,42.14,36600.0,33.6183,33.6262,33.5149,33.5149,36600.0
2006-05-10 13:10:00,42.15,42.15,42.04,42.08,63000.0,33.5228,33.5228,33.4354,33.4672,63000.0
2006-05-10 13:20:00,42.08,42.18,42.03,42.04,53400.0,33.4672,33.5467,33.4274,33.4354,53400.0
2006-05-10 13:30:00,42.0,42.0,41.93,41.98,56200.0,33.4035,33.4035,33.3479,33.3876,56200.0
2006-05-10 13:40:00,41.98,41.99,41.88,41.88,22600.0,33.3876,33.3956,33.3081,33.3081,22600.0
2006-05-10 13:50:00,41.89,42.04,41.87,42.0,40800.0,33.3161,33.4354,33.3002,33.4035,40800.0
2006-05-10 14:00:00,42.01,42.09,42.0,42.05,46200.0,33.4115,33.4751,33.4035,33.4433,46200.0
2006-05-10 14:10:00,42.04,42.06,41.94,41.99,24500.0,33.4354,33.4513,33.3558,33.3956,24500.0
2006-05-10 14:20:00,41.99,42.07,41.92,41.92,18100.0,33.3956,33.4592,33.3399,33.3399,18100.0
2006-05-10 14:30:00,41.91,41.92,41.65,41.66,108000.0,33.332,33.3399,33.1252,33.1331,108000.0
2006-05-10 14:40:00,41.66,41.78,41.62,41.67,106700.0,33.1331,33.2286,33.1013,33.1411,106700.0
2006-05-10 14:50:00,41.68,41.82,41.6,41.76,67000.0,33.149,33.2604,33.0854,33.2127,67000.0
2006-05-10 15:00:00,41.77,41.91,41.77,41.84,58600.0,33.2206,33.332,33.2206,33.2763,58600.0
2006-05-10 15:10:00,41.83,41.92,41.83,41.92,47700.0,33.2683,33.3399,33.2683,33.3399,47700.0
2006-05-10 15:20:00,41.91,42.02,41.91,42.0,47400.0,33.332,33.4195,33.332,33.4035,47400.0
2006-05-10 15:30:00,41.99,42.05,41.99,42.04,37300.0,33.3956,33.4433,33.3956,33.4354,37300.0
2006-05-10 15:40:00,42.05,42.2,42.03,42.18,93800.0,33.4433,33.5626,33.4274,33.5467,93800.0
2006-05-10 15:50:00,42.18,42.2,42.12,42.18,73000.0,33.5467,33.5626,33.499,33.5467,73000.0
2006-05-11 09:30:00,42.17,42.25,42.17,42.24,9100.0,33.5387,33.6024,33.5387,33.5944,9100.0
2006-05-11 09:40:00,42.23,42.24,42.11,42.13,26200.0,33.5865,33.5944,33.491,33.5069,26200.0
2006-05-11 09:50:00,42.14,42.15,42.03,42.04,13400.0,33.5149,33.5228,33.4274,33.4354,13400.0
2006-05-11 10:00:00,42.04,42.04,41.98,42.0,9000.0,33.4354,33.4354,33.3876,33.4035,9000.0
2006-05-11 10:10:00,42.0,42.0,41.96,41.97,28300.0,33.4035,33.4035,33.3717,33.3797,28300.0
2006-05-11 10:20:00,41.96,41.99,41.95,41.95,16100.0,33.3717,33.3956,33.3638,33.3638,16100.0
2006-05-11 10:30:00,41.96,41.96,41.91,41.91,18700.0,33.3717,33.3717,33.332,33.332,18700.0
2006-05-11 10:40:00,41.92,41.93,41.75,41.75,19900.0,33.3399,33.3479,33.2047,33.2047,19900.0
2006-05-11 10:50:00,41.76,41.79,41.74,41.78,20900.0,33.2127,33.2365,33.1968,33.2286,20900.0
2006-05-11 11:00:00,41.78,41.81,41.78,41.81,13200.0,33.2286,33.2524,33.2286,33.2524,13200.0
2006-05-11 11:10:00,41.81,41.81,41.78,41.79,13400.0,33.2524,33.2524,33.2286,33.2365,13400.0
2006-05-11 11:20:00,41.78,41.79,41.74,41.75,17100.0,33.2286,33.2365,33.1968,33.2047,17100.0
2006-05-11 11:30:00,41.75,41.81,41.74,41.8,16200.0,33.2047,33.2524,33.1968,33.2445,16200.0
2006-05-11 11:40:00,41.8,41.8,41.74,41.75,21500.0,33.2445,33.2445,33.1968,33.2047,21500.0
2006-05-11 11:50:00,41.76,41.76,41.73,41.75,14400.0,33.2127,33.2127,33.1888,33.2047,14400.0
2006-05-11 12:00:00,41.75,41.78,41.74,41.76,17000.0,33.2047,33.2286,33.1968,33.2127,17000.0
2006-05-11 12:10:00,41.76,41.77,41.75,41.75,12400.0,33.2127,33.2206,33.2047,33.2047,12400.0
2006-05-11 12:20:00,41.75,41.75,41.72,41.72,5000.0,33.2047,33.2047,33.1809,33.1809,5000.0
2006-05-11 12:30:00,41.72,41.72,41.6,41.66,44700.0,33.1809,33.1809,33.0854,33.1331,44700.0
2006-05-11 12:40:00,41.65,41.7,41.63,41.7,20200.0,33.1252,33.1649,33.1093,33.1649,20200.0
2006-05-11 12:50:00,41.68,41.73,41.68,41.71,7300.0,33.149,33.1888,33.149,33.1729,7300.0
2006-05-11 13:00:00,41.72,41.74,41.7,41.71,10700.0,33.1809,33.1968,33.1649,33.1729,10700.0
2006-05-11 13:10:00,41.7,41.74,41.7,41.73,12500.0,33.1649,33.1968,33.1649,33.1888,12500.0
2006-05-11 13:20:00,41.72,41.72,41.71,41.71,1300.0,33.1809,33.1809,33.1729,33.1729,1300.0
2006-05-11 13:30:00,41.71,41.77,41.71,41.77,96800.0,33.1729,33.2206,33.1729,33.2206,96800.0
2006-05-11 13:40:00,41.76,41.77,41.74,41.75,21300.0,33.2127,33.2206,33.1968,33.2047,21300.0
2006-05-11 13:50:00,41.76,41.76,41.72,41.72,4700.0,33.2127,33.2127,33.1809,33.1809,4700.0
2006-05-11 14:00:00,41.71,41.72,41.7,41.71,10600.0,33.1729,33.1809,33.1649,33.1729,10600.0
2006-05-11 14:10:00,41.71,41.73,41.71,41.71,5600.0,33.1729,33.1888,33.1729,33.1729,5600.0
2006-05-11 14:20:00,41.71,41.75,41.71,41.75,21300.0,33.1729,33.2047,33.1729,33.2047,21300.0
2006-05-11 14:30:00,41.75,41.76,41.74,41.76,19000.0,33.2047,33.2127,33.1968,33.2127,19000.0
2006-05-11 14:40:00,41.76,41.78,41.75,41.77,8100.0,33.2127,33.2286,33.2047,33.2206,8100.0
2006-05-11 14:50:00,41.78,41.78,41.76,41.76,9400.0,33.2286,33.2286,33.2127,33.2127,9400.0
2006-05-11 15:00:00,41.77,41.77,41.71,41.71,21100.0,33.2206,33.2206,33.1729,33.1729,21100.0
2006-05-11 15:10:00,41.7,41.71,41.68,41.68,15500.0,33.1649,33.1729,33.149,33.149,15500.0
2006-05-11 15:20:00,41.67,41.69,41.66,41.67,16900.0,33.1411,33.157,33.1331,33.1411,16900.0
2006-05-11 15:30:00,41.66,41.67,41.53,41.54,16700.0,33.1331,33.1411,33.0297,33.0377,16700.0
2006-05-11 15:40:00,41.54,41.6,41.52,41.58,44300.0,33.0377,33.0854,33.0218,33.0695,44300.0
2006-05-11 15:50:00,41.58,41.65,41.55,41.63,48600.0,33.0695,33.1252,33.0456,33.1093,48600.0
2006-05-12 09:30:00,41.62,41.63,41.51,41.53,8600.0,33.1013,33.1093,33.0138,33.0297,8600.0
2006-05-12 09:40:00,41.53,41.53,41.51,41.51,4300.0,33.0297,33.0297,33.0138,33.0138,4300.0
2006-05-12 09:50:00,41.5,41.51,41.39,41.39,43600.0,33.0059,33.0138,32.9184,32.9184,43600.0
2006-05-12 10:00:00,41.36,41.43,41.36,41.43,15500.0,32.8945,32.9502,32.8945,32.9502,15500.0
2006-05-12 10:10:00,41.41,41.42,41.38,41.38,15300.0,32.9343,32.9423,32.9104,32.9104,15300.0
2006-05-12 10:20:00,41.39,41.43,41.32,41.32,22800.0,32.9184,32.9502,32.8627,32.8627,22800.0
2006-05-12 10:30:00,41.32,41.33,41.27,41.3,15900.0,32.8627,32.8707,32.823,32.8468,15900.0
2006-05-12 10:40:00,41.3,41.31,41.28,41.29,11700.0,32.8468,32.8548,32.8309,32.8389,11700.0
2006-05-12 10:50:00,41.29,41.29,41.0,41.03,82500.0,32.8389,32.8389,32.6082,32.6321,82500.0
2006-05-12 11:00:00,41.04,41.12,41.03,41.12,27300.0,32.64,32.7037,32.6321,32.7037,27300.0
2006-05-12 11:10:00,41.12,41.15,41.08,41.14,26100.0,32.7037,32.7275,32.6718,32.7196,26100.0
2006-05-12 11:20:00,41.15,41.16,41.13,41.15,33100.0,32.7275,32.7355,32.7116,32.7275,33100.0
2006-05-12 11:30:00,41.15,41.2,41.14,41.17,31400.0,32.7275,32.7673,32.7196,32.7434,31400.0
2006-05-12 11:40:00,41.17,41.18,41.06,41.07,10700.0,32.7434,32.7514,32.6559,32.6639,10700.0
2006-05-12 11:50:00,41.07,41.07,40.97,40.98,19600.0,32.6639,32.6639,32.5844,32.5923,19600.0
2006-05-12 12:00:00,40.98,41.08,40.98,41.08,22300.0,32.5923,32.6718,32.5923,32.6718,22300.0
2006-05-12 12:10:00,41.08,41.08,41.07,41.07,9400.0,32.6718,32.6718,32.6639,32.6639,9400.0
2006-05-12 12:20:00,41.08,41.08,41.04,41.07,10300.0,32.6718,32.6718,32.64,32.6639,10300.0
2006-05-12 12:30:00,41.07,41.08,41.04,41.08,21300.0,32.6639,32.6718,32.64,32.6718,21300.0
2006-05-12 12:40:00,41.07,41.08,41.05,41.07,11000.0,32.6639,32.6718,32.648,32.6639,11000.0
2006-05-12 12:50:00,41.06,41.06,41.01,41.01,12100.0,32.6559,32.6559,32.6162,32.6162,12100.0
2006-05-12 13:00:00,41.01,41.02,40.96,40.96,25000.0,32.6162,32.6241,32.5764,32.5764,25000.0
2006-05-12 13:10:00,40.97,40.97,40.95,40.97,20600.0,32.5844,32.5844,32.5685,32.5844,20600.0
2006-05-12 13:20:00,40.97,40.97,40.9,40.9,24400.0,32.5844,32.5844,32.5287,32.5287,24400.0
2006-05-12 13:30:00,40.9,40.94,40.88,40.89,17300.0,32.5287,32.5605,32.5128,32.5207,17300.0
2006-05-12 13:40:00,40.89,40.93,40.88,40.89,14100.0,32.5207,32.5525,32.5128,32.5207,14100.0
2006-05-12 13:50:00,40.89,40.91,40.87,40.87,19600.0,32.5207,32.5366,32.5048,32.5048,19600.0
2006-05-12 14:00:00,40.87,40.88,40.82,40.82,20100.0,32.5048,32.5128,32.4651,32.4651,20100.0
2006-05-12 14:10:00,40.82,40.95,40.82,40.93,35700.0,32.4651,32.5685,32.4651,32.5525,35700.0
2006-05-12 14:20:00,40.94,40.94,40.86,40.9,19600.0,32.5605,32.5605,32.4969,32.5287,19600.0
2006-05-12 14:30:00,40.88,40.92,40.85,40.85,22800.0,32.5128,32.5446,32.4889,32.4889,22800.0
2006-05-12 14:40:00,40.86,40.9,40.86,40.87,12400.0,32.4969,32.5287,32.4969,32.5048,12400.0
2006-05-12 14:50:00,40.87,40.89,40.84,40.84,47800.0,32.5048,32.5207,32.481,32.481,47800.0
2006-05-12 15:00:00,40.84,40.9,40.76,40.77,53500.0,32.481,32.5287,32.4173,32.4253,53500.0
2006-05-12 15:10:00,40.75,40.75,40.65,40.65,76900.0,32.4094,32.4094,32.3299,32.3299,76900.0
2006-05-12 15:20:00,40.65,40.73,40.64,40.72,45500.0,32.3299,32.3935,32.3219,32.3855,45500.0
2006-05-12 15:30:00,40.71,40.73,40.66,40.72,216100.0,32.3776,32.3935,32.3378,32.3855,216100.0
2006-05-12 15:40:00,40.73,40.83,40.73,40.81,100500.0,32.3935,32.473,32.3935,32.4571,100500.0
2006-05-12 15:50:00,40.82,40.89,40.8,40.86,108100.0,32.4651,32.5207,32.4492,32.4969,108100.0
2006-05-15 09:30:00,40.52,40.7,40.38,40.64,48500.0,32.2265,32.3696,32.1151,32.3219,48500.0
2006-05-15 09:40:00,40.6,40.67,40.52,40.54,39000.0,32.2901,32.3458,32.2265,32.2424,39000.0
2006-05-15 09:50:00,40.53,40.58,40.31,40.31,94500.0,32.2344,32.2742,32.0594,32.0594,94500.0
2006-05-15 10:00:00,40.31,40.45,40.22,40.45,67500.0,32.0594,32.1708,31.9879,32.1708,67500.0
2006-05-15 10:10:00,40.45,40.56,40.45,40.52,28800.0,32.1708,32.2583,32.1708,32.2265,28800.0
2006-05-15 10:20:00,40.54,40.54,40.48,40.49,30500.0,32.2424,32.2424,32.1947,32.2026,30500.0
2006-05-15 10:30:00,40.49,40.49,40.43,40.44,37900.0,32.2026,32.2026,32.1549,32.1628,37900.0
2006-05-15 10:40:00,40.42,40.45,40.38,40.45,55400.0,32.1469,32.1708,32.1151,32.1708,55400.0
2006-05-15 10:50:00,40.45,40.45,40.33,40.35,22500.0,32.1708,32.1708,32.0754,32.0913,22500.0
2006-05-15 11:00:00,40.34,40.53,40.33,40.53,28900.0,32.0833,32.2344,32.0754,32.2344,28900.0
2006-05-15 11:10:00,40.54,40.67,40.54,40.67,86900.0,32.2424,32.3458,32.2424,32.3458,86900.0
2006-05-15 11:20:00,40.65,40.8,40.64,40.65,26700.0,32.3299,32.4492,32.3219,32.3299,26700.0
2006-05-15 11:30:00,40.67,40.67,40.6,40.6,29200.0,32.3458,32.3458,32.2901,32.2901,29200.0
2006-05-15 11:40:00,40.6,40.62,40.49,40.5,19100.0,32.2901,32.306,32.2026,32.2106,19100.0
2006-05-15 11:50:00,40.5,40.55,40.5,40.55,17900.0,32.2106,32.2503,32.2106,32.2503,17900.0
2006-05-15 12:00:00,40.56,40.56,40.47,40.47,8200.0,32.2583,32.2583,32.1867,32.1867,8200.0
2006-05-15 12:10:00,40.47,40.47,40.31,40.36,22100.0,32.1867,32.1867,32.0594,32.0992,22100.0
2006-05-15 12:20:00,40.35,40.37,40.31,40.36,19100.0,32.0913,32.1072,32.0594,32.0992,19100.0
2006-05-15 12:30:00,40.37,40.45,40.36,40.42,26500.0,32.1072,32.1708,32.0992,32.1469,26500.0
2006-05-15 12:40:00,40.43,40.49,40.43,40.44,15200.0,32.1549,32.2026,32.1549,32.1628,15200.0
2006-05-15 12:50:00,40.44,40.44,40.38,40.39,10500.0,32.1628,32.1628,32.1151,32.1231,10500.0
2006-05-15 13:00:00,40.38,40.42,40.35,40.35,13100.0,32.1151,32.1469,32.0913,32.0913,13100.0
2006-05-15 13:10:00,40.34,40.35,40.27,40.27,10100.0,32.0833,32.0913,32.0276,32.0276,10100.0
2006-05-15 13:20:00,40.28,40.32,40.25,40.28,23600.0,32.0356,32.0674,32.0117,32.0356,23600.0
2006-05-15 13:30:00,40.29,40.29,40.24,40.25,16000.0,32.0435,32.0435,32.0038,32.0117,16000.0
2006-05-15 13:40:00,40.25,40.29,40.22,40.22,18300.0,32.0117,32.0435,31.9879,31.9879,18300.0
2006-05-15 13:50:00,40.2,40.22,40.14,40.15,40300.0,31.972,31.9879,31.9242,31.9322,40300.0
2006-05-15 14:00:00,40.15,40.18,40.13,40.16,26300.0,31.9322,31.9561,31.9163,31.9402,26300.0
2006-05-15 14:10:00,40.16,40.16,40.05,40.1,55200.0,31.9402,31.9402,31.8527,31.8924,55200.0
2006-05-15 14:20:00,40.1,40.25,40.1,40.25,84100.0,31.8924,32.0117,31.8924,32.0117,84100.0
2006-05-15 14:30:00,40.28,40.37,40.28,40.36,27200.0,32.0356,32.1072,32.0356,32.0992,27200.0
2006-05-15 14:40:00,40.34,40.35,40.22,40.23,26600.0,32.0833,32.0913,31.9879,31.9958,26600.0
2006-05-15 14:50:00,40.24,40.25,40.21,40.21,23000.0,32.0038,32.0117,31.9799,31.9799,23000.0
2006-05-15 15:00:00,40.22,40.23,40.13,40.14,33000.0,31.9879,31.9958,31.9163,31.9242,33000.0
2006-05-15 15:10:00,40.15,40.16,40.11,40.14,31800.0,31.9322,31.9402,31.9004,31.9242,31800.0
2006-05-15 15:20:00,40.14,40.19,40.13,40.18,29200.0,31.9242,31.964,31.9163,31.9561,29200.0
2006-05-15 15:30:00,40.18,40.22,40.1,40.21,40300.0,31.9561,31.9879,31.8924,31.9799,40300.0
2006-05-15 15:40:00,40.21,40.22,40.15,40.22,51900.0,31.9799,31.9879,31.9322,31.9879,51900.0
2006-05-15 15:50:00,40.22,40.22,40.17,40.2,153400.0,31.9879,31.9879,31.9481,31.972,153400.0
2006-05-16 09:30:00,38.79,39.5,38.79,39.22,427900.0,30.8506,31.4152,30.8506,31.1925,427900.0
2006-05-16 09:40:00,39.19,39.26,38.95,39.1,448800.0,31.1687,31.2244,30.9778,31.0971,448800.0
2006-05-16 09:50:00,39.1,39.1,38.62,38.79,471100.0,31.0971,31.0971,30.7154,30.8506,471100.0
2006-05-16 10:00:00,38.77,38.78,38.3,38.41,486900.0,30.8347,30.8426,30.4609,30.5483,486900.0
2006-05-16 10:10:00,38.39,38.64,38.3,38.54,363300.0,30.5324,30.7313,30.4609,30.6517,363300.0
2006-05-16 10:20:00,38.58,38.6,38.24,38.26,192500.0,30.6835,30.6994,30.4131,30.429,192500.0
2006-05-16 10:30:00,38.25,38.26,38.05,38.21,338200.0,30.4211,30.429,30.262,30.3893,338200.0
2006-05-16 10:40:00,38.21,38.51,38.13,38.23,303100.0,30.3893,30.6279,30.3256,30.4052,303100.0
2006-05-16 10:50:00,38.23,38.26,38.15,38.21,306300.0,30.4052,30.429,30.3416,30.3893,306300.0
2006-05-16 11:00:00,38.21,38.47,38.21,38.34,214000.0,30.3893,30.5961,30.3893,30.4927,214000.0
2006-05-16 11:10:00,38.35,38.39,38.25,38.26,154800.0,30.5006,30.5324,30.4211,30.429,154800.0
2006-05-16 11:20:00,38.26,38.26,38.15,38.2,178700.0,30.429,30.429,30.3416,30.3813,178700.0
2006-05-16 11:30:00,38.2,38.24,38.17,38.23,85100.0,30.3813,30.4131,30.3575,30.4052,85100.0
2006-05-16 11:40:00,38.23,38.29,38.19,38.28,220700.0,30.4052,30.4529,30.3734,30.4449,220700.0
2006-05-16 11:50:00,38.27,38.32,38.25,38.26,55800.0,30.437,30.4768,30.4211,30.429,55800.0
2006-05-16 12:00:00,38.27,38.28,38.24,38.28,51800.0,30.437,30.4449,30.4131,30.4449,51800.0
2006-05-16 12:10:00,38.28,38.3,38.25,38.27,57500.0,30.4449,30.4609,30.4211,30.437,57500.0
2006-05-16 12:20:00,38.27,38.27,37.99,38.01,146500.0,30.437,30.437,30.2143,30.2302,146500.0
2006-05-16 12:30:00,38.01,38.02,37.64,37.65,129800.0,30.2302,30.2382,29.9359,29.9439,129800.0
2006-05-16 12:40:00,37.67,37.7,37.3,37.45,221300.0,29.9598,29.9837,29.6655,29.7848,221300.0
2006-05-16 12:50:00,37.45,37.56,37.39,37.5,159300.0,29.7848,29.8723,29.7371,29.8246,159300.0
2006-05-16 13:00:00,37.45,37.59,37.45,37.59,126800.0,29.7848,29.8962,29.7848,29.8962,126800.0
2006-05-16 13:10:00,37.6,37.62,37.54,37.54,208600.0,29.9041,29.92,29.8564,29.8564,208600.0
2006-05-16 13:20:00,37.55,37.55,37.22,37.22,158400.0,29.8644,29.8644,29.6019,29.6019,158400.0
2006-05-16 13:30:00,37.2,37.32,37.03,37.28,319700.0,29.586,29.6814,29.4508,29.6496,319700.0
2006-05-16 13:40:00,37.25,37.27,37.19,37.27,285900.0,29.6258,29.6417,29.578,29.6417,285900.0
2006-05-16 13:50:00,37.26,37.48,37.23,37.46,180800.0,29.6337,29.8087,29.6099,29.7928,180800.0
2006-05-16 14:00:00,37.45,37.49,37.36,37.46,59000.0,29.7848,29.8166,29.7132,29.7928,59000.0
2006-05-16 14:10:00,37.44,37.53,37.44,37.47,79800.0,29.7769,29.8485,29.7769,29.8007,79800.0
2006-05-16 14:20:00,37.46,37.48,37.42,37.47,92500.0,29.7928,29.8087,29.761,29.8007,92500.0
2006-05-16 14:30:00,37.48,37.48,37.39,37.39,52000.0,29.8087,29.8087,29.7371,29.7371,52000.0
2006-05-16 14:40:00,37.38,37.43,37.34,37.41,83700.0,29.7292,29.7689,29.6973,29.753,83700.0
2006-05-16 14:50:00,37.42,37.43,37.37,37.4,42700.0,29.761,29.7689,29.7212,29.7451,42700.0
2006-05-16 15:00:00,37.4,37.42,37.38,37.39,63900.0,29.7451,29.761,29.7292,29.7371,63900.0
2006-05-16 15:10:00,37.39,37.45,37.39,37.42,83000.0,29.7371,29.7848,29.7371,29.761,83000.0
2006-05-16 15:20:00,37.41,37.42,37.38,37.39,163000.0,29.753,29.761,29.7292,29.7371,163000.0
2006-05-16 15:30:00,37.39,37.59,37.39,37.57,108300.0,29.7371,29.8962,29.7371,29.8803,108300.0
2006-05-16 15:40:00,37.57,37.59,37.47,37.5,182600.0,29.8803,29.8962,29.8007,29.8246,182600.0
2006-05-16 15:50:00,37.5,37.6,37.5,37.53,205100.0,29.8246,29.9041,29.8246,29.8485,205100.0
2006-05-17 09:30:00,37.02,37.32,37.02,37.32,154800.0,29.4428,29.6814,29.4428,29.6814,154800.0
2006-05-17 09:40:00,37.32,37.54,37.3,37.5,187700.0,29.6814,29.8564,29.6655,29.8246,187700.0
2006-05-17 09:50:00,37.5,37.67,37.5,37.6,127300.0,29.8246,29.9598,29.8246,29.9041,127300.0
2006-05-17 10:00:00,37.61,37.84,37.61,37.72,154500.0,29.9121,30.095,29.9121,29.9996,154500.0
2006-05-17 10:10:00,37.71,37.72,37.49,37.55,175600.0,29.9916,29.9996,29.8166,29.8644,175600.0
2006-05-17 10:20:00,37.55,37.55,37.49,37.52,97900.0,29.8644,29.8644,29.8166,29.8405,97900.0
2006-05-17 10:30:00,37.53,37.7,37.53,37.53,47000.0,29.8485,29.9837,29.8485,29.8485,47000.0
2006-05-17 10:40:00,37.53,37.6,37.5,37.55,27000.0,29.8485,29.9041,29.8246,29.8644,27000.0
2006-05-17 10:50:00,37.54,37.57,37.5,37.52,34600.0,29.8564,29.8803,29.8246,29.8405,34600.0
2006-05-17 11:00:00,37.51,37.54,37.12,37.12,64300.0,29.8325,29.8564,29.5224,29.5224,64300.0
2006-05-17 11:10:00,37.1,37.16,37.05,37.05,58700.0,29.5065,29.5542,29.4667,29.4667,58700.0
2006-05-17 11:20:00,37.05,37.15,37.04,37.12,19300.0,29.4667,29.5462,29.4587,29.5224,19300.0
2006-05-17 11:30:00,37.11,37.28,37.1,37.26,80700.0,29.5144,29.6496,29.5065,29.6337,80700.0
2006-05-17 11:40:00,37.25,37.4,37.25,37.37,25500.0,29.6258,29.7451,29.6258,29.7212,25500.0
2006-05-17 11:50:00,37.37,37.37,37.2,37.26,26000.0,29.7212,29.7212,29.586,29.6337,26000.0
2006-05-17 12:00:00,37.26,37.28,37.25,37.27,12800.0,29.6337,29.6496,29.6258,29.6417,12800.0
2006-05-17 12:10:00,37.27,37.36,37.26,37.33,26700.0,29.6417,29.7132,29.6337,29.6894,26700.0
2006-05-17 12:20:00,37.33,37.33,37.31,37.32,10600.0,29.6894,29.6894,29.6735,29.6814,10600.0
2006-05-17 12:30:00,37.32,37.4,37.32,37.39,17100.0,29.6814,29.7451,29.6814,29.7371,17100.0
2006-05-17 12:40:00,37.39,37.39,37.34,37.36,5400.0,29.7371,29.7371,29.6973,29.7132,5400.0
2006-05-17 12:50:00,37.35,37.35,37.3,37.32,7500.0,29.7053,29.7053,29.6655,29.6814,7500.0
2006-05-17 13:00:00,37.31,37.32,37.09,37.18,50800.0,29.6735,29.6814,29.4985,29.5701,50800.0
2006-05-17 13:10:00,37.19,37.24,37.17,37.17,10900.0,29.578,29.6178,29.5621,29.5621,10900.0
2006-05-17 13:20:00,37.16,37.32,37.09,37.31,46800.0,29.5542,29.6814,29.4985,29.6735,46800.0
2006-05-17 13:30:00,37.31,37.36,37.31,37.34,21300.0,29.6735,29.7132,29.6735,29.6973,21300.0
2006-05-17 13:40:00,37.32,37.48,37.3,37.48,22900.0,29.6814,29.8087,29.6655,29.8087,22900.0
2006-05-17 13:50:00,37.5,37.58,37.48,37.55,26300.0,29.8246,29.8882,29.8087,29.8644,26300.0
2006-05-17 14:00:00,37.55,37.62,37.55,37.57,42500.0,29.8644,29.92,29.8644,29.8803,42500.0
2006-05-17 14:10:00,37.57,37.57,37.4,37.4,65400.0,29.8803,29.8803,29.7451,29.7451,65400.0
2006-05-17 14:20:00,37.41,37.47,37.41,37.46,13200.0,29.753,29.8007,29.753,29.7928,13200.0
2006-05-17 14:30:00,37.47,37.47,37.42,37.46,23000.0,29.8007,29.8007,29.761,29.7928,23000.0
2006-05-17 14:40:00,37.46,37.46,37.34,37.34,50300.0,29.7928,29.7928,29.6973,29.6973,50300.0
2006-05-17 14:50:00,37.32,37.32,37.17,37.18,55200.0,29.6814,29.6814,29.5621,29.5701,55200.0
2006-05-17 15:00:00,37.17,37.27,37.09,37.27,42900.0,29.5621,29.6417,29.4985,29.6417,42900.0
2006-05-17 15:10:00,37.26,37.26,37.02,37.07,64200.0,29.6337,29.6337,29.4428,29.4826,64200.0
2006-05-17 15:20:00,37.09,37.12,37.03,37.12,24700.0,29.4985,29.5224,29.4508,29.5224,24700.0
2006-05-17 15:30:00,37.11,37.13,36.98,37.04,92800.0,29.5144,29.5303,29.411,29.4587,92800.0
2006-05-17 15:40:00,37.04,37.04,36.88,36.88,46900.0,29.4587,29.4587,29.3315,29.3315,46900.0
2006-05-17 15:50:00,36.88,36.94,36.85,36.85,146900.0,29.3315,29.3792,29.3076,29.3076,146900.0
2006-05-18 09:30:00,36.97,37.37,36.97,37.3,133900.0,29.4031,29.7212,29.4031,29.6655,133900.0
2006-05-18 09:40:00,37.3,37.35,37.27,37.32,54300.0,29.6655,29.7053,29.6417,29.6814,54300.0
2006-05-18 09:50:00,37.34,37.47,37.33,37.45,77200.0,29.6973,29.8007,29.6894,29.7848,77200.0
2006-05-18 10:00:00,37.46,37.56,37.46,37.53,84100.0,29.7928,29.8723,29.7928,29.8485,84100.0
2006-05-18 10:10:00,37.52,37.57,37.43,37.43,49800.0,29.8405,29.8803,29.7689,29.7689,49800.0
2006-05-18 10:20:00,37.43,37.43,37.36,37.37,18100.0,29.7689,29.7689,29.7132,29.7212,18100.0
2006-05-18 10:30:00,37.37,37.37,37.31,37.31,16400.0,29.7212,29.7212,29.6735,29.6735,16400.0
2006-05-18 10:40:00,37.31,37.31,37.18,37.24,32500.0,29.6735,29.6735,29.5701,29.6178,32500.0
2006-05-18 10:50:00,37.25,37.34,37.16,37.33,42300.0,29.6258,29.6973,29.5542,29.6894,42300.0
2006-05-18 11:00:00,37.34,37.34,37.23,37.23,40400.0,29.6973,29.6973,29.6099,29.6099,40400.0
2006-05-18 11:10:00,37.21,37.24,37.1,37.11,19000.0,29.594,29.6178,29.5065,29.5144,19000.0
2006-05-18 11:20:00,37.11,37.22,37.11,37.21,57500.0,29.5144,29.6019,29.5144,29.594,57500.0
2006-05-18 11:30:00,37.22,37.22,37.09,37.09,20900.0,29.6019,29.6019,29.4985,29.4985,20900.0
2006-05-18 11:40:00,37.08,37.1,37.05,37.09,65200.0,29.4906,29.5065,29.4667,29.4985,65200.0
2006-05-18 11:50:00,37.09,37.1,37.05,37.09,41300.0,29.4985,29.5065,29.4667,29.4985,41300.0
2006-05-18 12:00:00,37.07,37.17,37.07,37.17,49800.0,29.4826,29.5621,29.4826,29.5621,49800.0
2006-05-18 12:10:00,37.18,37.18,37.11,37.12,11600.0,29.5701,29.5701,29.5144,29.5224,11600.0
2006-05-18 12:20:00,37.09,37.11,37.07,37.11,5400.0,29.4985,29.5144,29.4826,29.5144,5400.0
2006-05-18 12:30:00,37.11,37.11,37.09,37.1,6400.0,29.5144,29.5144,29.4985,29.5065,6400.0
2006-05-18 12:40:00,37.1,37.1,37.06,37.06,12700.0,29.5065,29.5065,29.4747,29.4747,12700.0
2006-05-18 12:50:00,37.07,37.13,37.07,37.11,30300.0,29.4826,29.5303,29.4826,29.5144,30300.0
2006-05-18 13:00:00,37.12,37.18,37.1,37.1,20600.0,29.5224,29.5701,29.5065,29.5065,20600.0
2006-05-18 13:10:00,37.1,37.14,37.07,37.08,39300.0,29.5065,29.5383,29.4826,29.4906,39300.0
2006-05-18 13:20:00,37.08,37.12,37.08,37.12,10700.0,29.4906,29.5224,29.4906,29.5224,10700.0
2006-05-18 13:30:00,37.1,37.24,37.1,37.22,42000.0,29.5065,29.6178,29.5065,29.6019,42000.0
2006-05-18 13:40:00,37.22,37.3,37.21,37.28,37000.0,29.6019,29.6655,29.594,29.6496,37000.0
2006-05-18 13:50:00,37.3,37.3,37.21,37.22,47700.0,29.6655,29.6655,29.594,29.6019,47700.0
2006-05-18 14:00:00,37.23,37.32,37.23,37.3,12900.0,29.6099,29.6814,29.6099,29.6655,12900.0
2006-05-18 14:10:00,37.31,37.35,37.3,37.32,14800.0,29.6735,29.7053,29.6655,29.6814,14800.0
2006-05-18 14:20:00,37.32,37.37,37.32,37.34,22800.0,29.6814,29.7212,29.6814,29.6973,22800.0
2006-05-18 14:30:00,37.35,37.38,37.34,37.38,24600.0,29.7053,29.7292,29.6973,29.7292,24600.0
2006-05-18 14:40:00,37.36,37.37,37.3,37.3,43100.0,29.7132,29.7212,29.6655,29.6655,43100.0
2006-05-18 14:50:00,37.3,37.35,37.19,37.2,67300.0,29.6655,29.7053,29.578,29.586,67300.0
2006-05-18 15:00:00,37.2,37.21,37.16,37.17,13200.0,29.586,29.594,29.5542,29.5621,13200.0
2006-05-18 15:10:00,37.16,37.16,37.14,37.15,11000.0,29.5542,29.5542,29.5383,29.5462,11000.0
2006-05-18 15:20:00,37.14,37.16,37.12,37.16,37900.0,29.5383,29.5542,29.5224,29.5542,37900.0
2006-05-18 15:30:00,37.16,37.24,37.12,37.19,30300.0,29.5542,29.6178,29.5224,29.578,30300.0
2006-05-18 15:40:00,37.19,37.23,37.02,37.08,85900.0,29.578,29.6099,29.4428,29.4906,85900.0
2006-05-18 15:50:00,37.08,37.12,37.0,37.1,79900.0,29.4906,29.5224,29.4269,29.5065,79900.0
2006-05-19 09:30:00,36.8,36.8,36.66,36.72,61600.0,29.2679,29.2679,29.1565,29.2042,61600.0
2006-05-19 09:40:00,36.72,36.81,36.71,36.81,32000.0,29.2042,29.2758,29.1963,29.2758,32000.0
2006-05-19 09:50:00,36.81,36.86,36.77,36.86,29400.0,29.2758,29.3156,29.244,29.3156,29400.0
2006-05-19 10:00:00,36.89,37.0,36.89,36.95,24900.0,29.3394,29.4269,29.3394,29.3872,24900.0
2006-05-19 10:10:00,36.95,37.1,36.91,37.1,29400.0,29.3872,29.5065,29.3554,29.5065,29400.0
2006-05-19 10:20:00,37.09,37.2,37.09,37.2,34400.0,29.4985,29.586,29.4985,29.586,34400.0
2006-05-19 10:30:00,37.19,37.25,37.15,37.24,42800.0,29.578,29.6258,29.5462,29.6178,42800.0
2006-05-19 10:40:00,37.23,37.25,37.18,37.2,64900.0,29.6099,29.6258,29.5701,29.586,64900.0
2006-05-19 10:50:00,37.21,37.21,37.1,37.1,63500.0,29.594,29.594,29.5065,29.5065,63500.0
2006-05-19 11:00:00,37.08,37.08,36.96,36.96,9100.0,29.4906,29.4906,29.3951,29.3951,9100.0
2006-05-19 11:10:00,36.97,36.97,36.95,36.96,16100.0,29.4031,29.4031,29.3872,29.3951,16100.0
2006-05-19 11:20:00,36.96,37.02,36.96,36.99,14900.0,29.3951,29.4428,29.3951,29.419,14900.0
2006-05-19 11:30:00,37.0,37.0,36.92,36.93,6500.0,29.4269,29.4269,29.3633,29.3713,6500.0
2006-05-19 11:40:00,36.92,37.01,36.91,37.01,20200.0,29.3633,29.4349,29.3554,29.4349,20200.0
2006-05-19 11:50:00,37.01,37.01,36.98,36.98,8300.0,29.4349,29.4349,29.411,29.411,8300.0
2006-05-19 12:00:00,36.98,37.0,36.96,36.98,18400.0,29.411,29.4269,29.3951,29.411,18400.0
2006-05-19 12:10:00,36.95,36.99,36.95,36.98,20800.0,29.3872,29.419,29.3872,29.411,20800.0
2006-05-19 12:20:00,36.98,36.99,36.97,36.99,14000.0,29.411,29.419,29.4031,29.419,14000.0
2006-05-19 12:30:00,36.99,37.12,36.99,37.12,61400.0,29.419,29.5224,29.419,29.5224,61400.0
2006-05-19 12:40:00,37.12,37.16,37.07,37.14,22100.0,29.5224,29.5542,29.4826,29.5383,22100.0
2006-05-19 12:50:00,37.14,37.27,37.14,37.19,37900.0,29.5383,29.6417,29.5383,29.578,37900.0
2006-05-19 13:00:00,37.19,37.19,37.14,37.14,25500.0,29.578,29.578,29.5383,29.5383,25500.0
2006-05-19 13:10:00,37.14,37.2,37.14,37.19,11900.0,29.5383,29.586,29.5383,29.578,11900.0
2006-05-19 13:20:00,37.2,37.21,37.15,37.16,141100.0,29.586,29.594,29.5462,29.5542,141100.0
2006-05-19 13:30:00,37.16,37.17,37.13,37.15,24000.0,29.5542,29.5621,29.5303,29.5462,24000.0
2006-05-19 13:40:00,37.16,37.22,37.16,37.2,88500.0,29.5542,29.6019,29.5542,29.586,88500.0
2006-05-19 13:50:00,37.2,37.23,37.2,37.2,21300.0,29.586,29.6099,29.586,29.586,21300.0
2006-05-19 14:00:00,37.21,37.21,37.2,37.2,14200.0,29.594,29.594,29.586,29.586,14200.0
2006-05-19 14:10:00,37.2,37.21,37.15,37.15,12200.0,29.586,29.594,29.5462,29.5462,12200.0
2006-05-19 14:20:00,37.16,37.17,37.16,37.16,9800.0,29.5542,29.5621,29.5542,29.5542,9800.0
2006-05-19 14:30:00,37.16,37.2,37.14,37.15,18700.0,29.5542,29.586,29.5383,29.5462,18700.0
2006-05-19 14:40:00,37.16,37.16,37.14,37.14,15600.0,29.5542,29.5542,29.5383,29.5383,15600.0
2006-05-19 14:50:00,37.13,37.14,37.01,37.02,10100.0,29.5303,29.5383,29.4349,29.4428,10100.0
2006-05-19 15:00:00,37.02,37.05,36.98,36.98,6200.0,29.4428,29.4667,29.411,29.411,6200.0
2006-05-19 15:10:00,36.98,36.98,36.95,36.95,23500.0,29.411,29.411,29.3872,29.3872,23500.0
2006-05-19 15:20:00,36.96,36.97,36.94,36.95,27900.0,29.3951,29.4031,29.3792,29.3872,27900.0
2006-05-19 15:30:00,36.95,36.97,36.89,36.95,44200.0,29.3872,29.4031,29.3394,29.3872,44200.0
2006-05-19 15:40:00,36.95,37.11,36.95,37.11,32500.0,29.3872,29.5144,29.3872,29.5144,32500.0
2006-05-19 15:50:00,37.1,37.22,37.1,37.21,166700.0,29.5065,29.6019,29.5065,29.594,166700.0
2006-05-22 09:30:00,36.21,36.56,36.21,36.52,109500.0,28.7986,29.077,28.7986,29.0452,109500.0
2006-05-22 09:40:00,36.56,36.58,36.33,36.35,88300.0,29.077,29.0929,28.8941,28.91,88300.0
2006-05-22 09:50:00,36.35,36.59,36.34,36.59,86300.0,28.91,29.1009,28.902,29.1009,86300.0
2006-05-22 10:00:00,36.63,36.63,36.37,36.37,57900.0,29.1327,29.1327,28.9259,28.9259,57900.0
2006-05-22 10:10:00,36.37,36.43,36.36,36.4,64800.0,28.9259,28.9736,28.9179,28.9497,64800.0
2006-05-22 10:20:00,36.4,36.44,36.35,36.35,48600.0,28.9497,28.9816,28.91,28.91,48600.0
2006-05-22 10:30:00,36.35,36.43,36.31,36.41,50400.0,28.91,28.9736,28.8782,28.9577,50400.0
2006-05-22 10:40:00,36.4,36.47,36.4,36.46,63100.0,28.9497,29.0054,28.9497,28.9975,63100.0
2006-05-22 10:50:00,36.45,36.52,36.44,36.51,86000.0,28.9895,29.0452,28.9816,29.0372,86000.0
2006-05-22 11:00:00,36.51,36.52,36.42,36.42,69700.0,29.0372,29.0452,28.9656,28.9656,69700.0
2006-05-22 11:10:00,36.42,36.44,36.26,36.26,41000.0,28.9656,28.9816,28.8384,28.8384,41000.0
2006-05-22 11:20:00,36.27,36.29,36.16,36.17,71900.0,28.8463,28.8623,28.7589,28.7668,71900.0
2006-05-22 11:30:00,36.17,36.24,36.15,36.2,96100.0,28.7668,28.8225,28.7509,28.7907,96100.0
2006-05-22 11:40:00,36.2,36.2,36.02,36.1,42300.0,28.7907,28.7907,28.6475,28.7111,42300.0
2006-05-22 11:50:00,36.09,36.1,36.01,36.08,42300.0,28.7032,28.7111,28.6396,28.6952,42300.0
2006-05-22 12:00:00,36.08,36.14,36.04,36.13,41800.0,28.6952,28.743,28.6634,28.735,41800.0
2006-05-22 12:10:00,36.13,36.19,36.12,36.16,42900.0,28.735,28.7827,28.727,28.7589,42900.0
2006-05-22 12:20:00,36.17,36.18,36.11,36.14,28500.0,28.7668,28.7748,28.7191,28.743,28500.0
2006-05-22 12:30:00,36.14,36.22,36.12,36.22,44700.0,28.743,28.8066,28.727,28.8066,44700.0
2006-05-22 12:40:00,36.22,36.37,36.21,36.35,27300.0,28.8066,28.9259,28.7986,28.91,27300.0
2006-05-22 12:50:00,36.37,36.44,36.34,36.4,54000.0,28.9259,28.9816,28.902,28.9497,54000.0
2006-05-22 13:00:00,36.4,36.41,36.33,36.35,56800.0,28.9497,28.9577,28.8941,28.91,56800.0
2006-05-22 13:10:00,36.36,36.4,36.35,36.39,100200.0,28.9179,28.9497,28.91,28.9418,100200.0
2006-05-22 13:20:00,36.39,36.43,36.35,36.4,20400.0,28.9418,28.9736,28.91,28.9497,20400.0
2006-05-22 13:30:00,36.42,36.42,36.36,36.37,18100.0,28.9656,28.9656,28.9179,28.9259,18100.0
2006-05-22 13:40:00,36.38,36.4,36.34,36.36,66400.0,28.9338,28.9497,28.902,28.9179,66400.0
2006-05-22 13:50:00,36.35,36.36,36.22,36.24,40500.0,28.91,28.9179,28.8066,28.8225,40500.0
2006-05-22 14:00:00,36.22,36.24,36.13,36.13,28100.0,28.8066,28.8225,28.735,28.735,28100.0
2006-05-22 14:10:00,36.14,36.28,36.14,36.27,51800.0,28.743,28.8543,28.743,28.8463,51800.0
2006-05-22 14:20:00,36.25,36.27,36.19,36.19,20800.0,28.8304,28.8463,28.7827,28.7827,20800.0
2006-05-22 14:30:00,36.19,36.31,36.19,36.3,60000.0,28.7827,28.8782,28.7827,28.8702,60000.0
2006-05-22 14:40:00,36.3,36.3,36.15,36.15,37900.0,28.8702,28.8702,28.7509,28.7509,37900.0
2006-05-22 14:50:00,36.18,36.2,36.14,36.14,25700.0,28.7748,28.7907,28.743,28.743,25700.0
2006-05-22 15:00:00,36.15,36.32,36.13,36.32,56400.0,28.7509,28.8861,28.735,28.8861,56400.0
2006-05-22 15:10:00,36.32,36.37,36.25,36.33,60900.0,28.8861,28.9259,28.8304,28.8941,60900.0
2006-05-22 15:20:00,36.33,36.46,36.3,36.44,127400.0,28.8941,28.9975,28.8702,28.9816,127400.0
2006-05-22 15:30:00,36.43,36.54,36.43,36.5,134700.0,28.9736,29.0611,28.9736,29.0293,134700.0
2006-05-22 15:40:00,36.51,36.52,36.49,36.49,117000.0,29.0372,29.0452,29.0213,29.0213,117000.0
2006-05-22 15:50:00,36.49,36.51,36.43,36.45,266700.0,29.0213,29.0372,28.9736,28.9895,266700.0
2006-05-23 09:30:00,36.69,36.81,36.62,36.71,61300.0,29.1804,29.2758,29.1247,29.1963,61300.0
2006-05-23 09:40:00,36.71,36.77,36.65,36.69,40300.0,29.1963,29.244,29.1486,29.1804,40300.0
2006-05-23 09:50:00,36.68,36.75,36.68,36.7,14100.0,29.1724,29.2281,29.1724,29.1883,14100.0
2006-05-23 10:00:00,36.7,36.7,36.65,36.67,32000.0,29.1883,29.1883,29.1486,29.1645,32000.0
2006-05-23 10:10:00,36.65,36.69,36.62,36.65,38900.0,29.1486,29.1804,29.1247,29.1486,38900.0
2006-05-23 10:20:00,36.64,36.7,36.62,36.7,32800.0,29.1406,29.1883,29.1247,29.1883,32800.0
2006-05-23 10:30:00,36.72,36.77,36.72,36.75,27900.0,29.2042,29.244,29.2042,29.2281,27900.0
2006-05-23 10:40:00,36.75,36.77,36.74,36.76,13800.0,29.2281,29.244,29.2201,29.2361,13800.0
2006-05-23 10:50:00,36.77,36.77,36.69,36.7,122500.0,29.244,29.244,29.1804,29.1883,122500.0
2006-05-23 11:00:00,36.7,36.73,36.69,36.7,7400.0,29.1883,29.2122,29.1804,29.1883,7400.0
2006-05-23 11:10:00,36.7,36.7,36.5,36.51,30200.0,29.1883,29.1883,29.0293,29.0372,30200.0
2006-05-23 11:20:00,36.51,36.56,36.49,36.52,17500.0,29.0372,29.077,29.0213,29.0452,17500.0
2006-05-23 11:30:00,36.53,36.57,36.5,36.56,11100.0,29.0531,29.0849,29.0293,29.077,11100.0
2006-05-23 11:40:00,36.55,36.6,36.55,36.57,12200.0,29.069,29.1088,29.069,29.0849,12200.0
2006-05-23 11:50:00,36.57,36.58,36.56,36.57,12900.0,29.0849,29.0929,29.077,29.0849,12900.0
2006-05-23 12:00:00,36.58,36.58,36.56,36.57,8600.0,29.0929,29.0929,29.077,29.0849,8600.0
2006-05-23 12:10:00,36.57,36.61,36.5,36.59,29700.0,29.0849,29.1168,29.0293,29.1009,29700.0
2006-05-23 12:20:00,36.59,36.62,36.58,36.59,6400.0,29.1009,29.1247,29.0929,29.1009,6400.0
2006-05-23 12:30:00,36.61,36.61,36.59,36.6,2300.0,29.1168,29.1168,29.1009,29.1088,2300.0
2006-05-23 12:40:00,36.6,36.6,36.57,36.58,3500.0,29.1088,29.1088,29.0849,29.0929,3500.0
2006-05-23 12:50:00,36.57,36.57,36.51,36.56,9700.0,29.0849,29.0849,29.0372,29.077,9700.0
2006-05-23 13:00:00,36.56,36.56,36.51,36.52,14700.0,29.077,29.077,29.0372,29.0452,14700.0
2006-05-23 13:10:00,36.52,36.52,36.51,36.52,8600.0,29.0452,29.0452,29.0372,29.0452,8600.0
2006-05-23 13:20:00,36.52,36.53,36.51,36.53,8200.0,29.0452,29.0531,29.0372,29.0531,8200.0
2006-05-23 13:30:00,36.53,36.53,36.51,36.51,7500.0,29.0531,29.0531,29.0372,29.0372,7500.0
2006-05-23 13:40:00,36.52,36.52,36.45,36.45,15500.0,29.0452,29.0452,28.9895,28.9895,15500.0
2006-05-23 13:50:00,36.44,36.45,36.35,36.36,20200.0,28.9816,28.9895,28.91,28.9179,20200.0
2006-05-23 14:00:00,36.35,36.39,36.35,36.39,9600.0,28.91,28.9418,28.91,28.9418,9600.0
2006-05-23 14:10:00,36.39,36.47,36.39,36.47,4500.0,28.9418,29.0054,28.9418,29.0054,4500.0
2006-05-23 14:20:00,36.45,36.47,36.45,36.45,7600.0,28.9895,29.0054,28.9895,28.9895,7600.0
2006-05-23 14:30:00,36.45,36.49,36.38,36.38,13300.0,28.9895,29.0213,28.9338,28.9338,13300.0
2006-05-23 14:40:00,36.38,36.4,36.36,36.37,8600.0,28.9338,28.9497,28.9179,28.9259,8600.0
2006-05-23 14:50:00,36.37,36.38,36.36,36.38,4700.0,28.9259,28.9338,28.9179,28.9338,4700.0
2006-05-23 15:00:00,36.38,36.4,36.37,36.4,6600.0,28.9338,28.9497,28.9259,28.9497,6600.0
2006-05-23 15:10:00,36.4,36.42,36.37,36.39,17900.0,28.9497,28.9656,28.9259,28.9418,17900.0
2006-05-23 15:20:00,36.39,36.4,36.29,36.32,25100.0,28.9418,28.9497,28.8623,28.8861,25100.0
2006-05-23 15:30:00,36.33,36.33,36.26,36.26,25800.0,28.8941,28.8941,28.8384,28.8384,25800.0
2006-05-23 15:40:00,36.25,36.25,36.13,36.13,63400.0,28.8304,28.8304,28.735,28.735,63400.0
2006-05-23 15:50:00,36.12,36.12,36.03,36.11,108700.0,28.727,28.727,28.6555,28.7191,108700.0
2006-05-24 09:30:00,35.75,35.88,35.74,35.8,50900.0,28.4328,28.5362,28.4248,28.4725,50900.0
2006-05-24 09:40:00,35.84,35.84,35.61,35.77,39300.0,28.5044,28.5044,28.3214,28.4487,39300.0
2006-05-24 09:50:00,35.75,35.75,35.63,35.69,57400.0,28.4328,28.4328,28.3373,28.3851,57400.0
2006-05-24 10:00:00,35.7,35.72,35.6,35.67,71300.0,28.393,28.4089,28.3135,28.3692,71300.0
2006-05-24 10:10:00,35.67,35.68,35.65,35.68,15500.0,28.3692,28.3771,28.3532,28.3771,15500.0
2006-05-24 10:20:00,35.68,35.68,35.58,35.65,51300.0,28.3771,28.3771,28.2976,28.3532,51300.0
2006-05-24 10:30:00,35.65,35.8,35.65,35.79,20900.0,28.3532,28.4725,28.3532,28.4646,20900.0
2006-05-24 10:40:00,35.78,35.81,35.72,35.72,20000.0,28.4566,28.4805,28.4089,28.4089,20000.0
2006-05-24 10:50:00,35.72,35.74,35.7,35.74,15000.0,28.4089,28.4248,28.393,28.4248,15000.0
2006-05-24 11:00:00,35.74,35.8,35.74,35.78,18600.0,28.4248,28.4725,28.4248,28.4566,18600.0
2006-05-24 11:10:00,35.77,35.82,35.77,35.81,13000.0,28.4487,28.4885,28.4487,28.4805,13000.0
2006-05-24 11:20:00,35.8,35.82,35.79,35.81,15200.0,28.4725,28.4885,28.4646,28.4805,15200.0
2006-05-24 11:30:00,35.81,35.82,35.8,35.81,5500.0,28.4805,28.4885,28.4725,28.4805,5500.0
2006-05-24 11:40:00,35.81,35.81,35.78,35.8,10700.0,28.4805,28.4805,28.4566,28.4725,10700.0
2006-05-24 11:50:00,35.8,35.8,35.7,35.76,15800.0,28.4725,28.4725,28.393,28.4407,15800.0
2006-05-24 12:00:00,35.76,35.82,35.75,35.8,6200.0,28.4407,28.4885,28.4328,28.4725,6200.0
2006-05-24 12:10:00,35.79,35.81,35.69,35.7,24400.0,28.4646,28.4805,28.3851,28.393,24400.0
2006-05-24 12:20:00,35.7,35.71,35.59,35.59,64800.0,28.393,28.401,28.3055,28.3055,64800.0
2006-05-24 12:30:00,35.6,35.6,35.55,35.56,7200.0,28.3135,28.3135,28.2737,28.2817,7200.0
2006-05-24 12:40:00,35.55,35.56,35.47,35.49,55000.0,28.2737,28.2817,28.2101,28.226,55000.0
2006-05-24 12:50:00,35.49,35.52,35.48,35.48,26500.0,28.226,28.2499,28.218,28.218,26500.0
2006-05-24 13:00:00,35.47,35.55,35.47,35.54,23400.0,28.2101,28.2737,28.2101,28.2658,23400.0
2006-05-24 13:10:00,35.54,35.59,35.51,35.52,15300.0,28.2658,28.3055,28.2419,28.2499,15300.0
2006-05-24 13:20:00,35.51,35.55,35.47,35.47,31600.0,28.2419,28.2737,28.2101,28.2101,31600.0
2006-05-24 13:30:00,35.48,35.48,35.29,35.4,56300.0,28.218,28.218,28.0669,28.1544,56300.0
2006-05-24 13:40:00,35.41,35.62,35.41,35.62,23800.0,28.1624,28.3294,28.1624,28.3294,23800.0
2006-05-24 13:50:00,35.59,35.62,35.59,35.6,11100.0,28.3055,28.3294,28.3055,28.3135,11100.0
2006-05-24 14:00:00,35.59,35.68,35.56,35.62,23400.0,28.3055,28.3771,28.2817,28.3294,23400.0
2006-05-24 14:10:00,35.61,35.68,35.61,35.68,7700.0,28.3214,28.3771,28.3214,28.3771,7700.0
2006-05-24 14:20:00,35.7,35.73,35.68,35.69,15500.0,28.393,28.4169,28.3771,28.3851,15500.0
2006-05-24 14:30:00,35.7,35.74,35.67,35.7,19300.0,28.393,28.4248,28.3692,28.393,19300.0
2006-05-24 14:40:00,35.68,35.76,35.68,35.72,36000.0,28.3771,28.4407,28.3771,28.4089,36000.0
2006-05-24 14:50:00,35.72,35.76,35.7,35.73,108600.0,28.4089,28.4407,28.393,28.4169,108600.0
2006-05-24 15:00:00,35.7,35.72,35.67,35.67,27900.0,28.393,28.4089,28.3692,28.3692,27900.0
2006-05-24 15:10:00,35.67,35.75,35.67,35.7,82300.0,28.3692,28.4328,28.3692,28.393,82300.0
2006-05-24 15:20:00,35.71,35.71,35.66,35.67,22200.0,28.401,28.401,28.3612,28.3692,22200.0
2006-05-24 15:30:00,35.67,35.71,35.66,35.71,45200.0,28.3692,28.401,28.3612,28.401,45200.0
2006-05-24 15:40:00,35.71,35.71,35.64,35.69,58300.0,28.401,28.401,28.3453,28.3851,58300.0
2006-05-24 15:50:00,35.68,35.7,35.61,35.61,103200.0,28.3771,28.393,28.3214,28.3214,103200.0
2006-05-25 09:30:00,35.75,35.87,35.75,35.75,20200.0,28.4328,28.5282,28.4328,28.4328,20200.0
2006-05-25 09:40:00,35.75,35.83,35.75,35.81,57900.0,28.4328,28.4964,28.4328,28.4805,57900.0
2006-05-25 09:50:00,35.82,36.15,35.8,36.11,33100.0,28.4885,28.7509,28.4725,28.7191,33100.0
2006-05-25 10:00:00,36.15,36.15,36.0,36.03,18600.0,28.7509,28.7509,28.6316,28.6555,18600.0
2006-05-25 10:10:00,36.03,36.04,35.87,35.87,19000.0,28.6555,28.6634,28.5282,28.5282,19000.0
2006-05-25 10:20:00,35.86,35.87,35.75,35.75,24000.0,28.5203,28.5282,28.4328,28.4328,24000.0
2006-05-25 10:30:00,35.77,35.77,35.75,35.76,13200.0,28.4487,28.4487,28.4328,28.4407,13200.0
2006-05-25 10:40:00,35.75,35.85,35.75,35.8,22400.0,28.4328,28.5123,28.4328,28.4725,22400.0
2006-05-25 10:50:00,35.81,35.87,35.8,35.85,17800.0,28.4805,28.5282,28.4725,28.5123,17800.0
2006-05-25 11:00:00,35.85,35.93,35.84,35.92,12400.0,28.5123,28.5759,28.5044,28.568,12400.0
2006-05-25 11:10:00,35.92,35.92,35.87,35.88,16100.0,28.568,28.568,28.5282,28.5362,16100.0
2006-05-25 11:20:00,35.87,35.89,35.84,35.87,18900.0,28.5282,28.5441,28.5044,28.5282,18900.0
2006-05-25 11:30:00,35.86,35.99,35.86,35.97,20400.0,28.5203,28.6237,28.5203,28.6078,20400.0
2006-05-25 11:40:00,35.95,36.03,35.93,36.02,17400.0,28.5918,28.6555,28.5759,28.6475,17400.0
2006-05-25 11:50:00,36.01,36.02,35.93,35.95,23500.0,28.6396,28.6475,28.5759,28.5918,23500.0
2006-05-25 12:00:00,35.95,35.95,35.9,35.91,18400.0,28.5918,28.5918,28.5521,28.56,18400.0
2006-05-25 12:10:00,35.9,35.92,35.81,35.82,24100.0,28.5521,28.568,28.4805,28.4885,24100.0
2006-05-25 12:20:00,35.82,35.88,35.81,35.83,14600.0,28.4885,28.5362,28.4805,28.4964,14600.0
2006-05-25 12:30:00,35.82,35.83,35.79,35.79,10800.0,28.4885,28.4964,28.4646,28.4646,10800.0
2006-05-25 12:40:00,35.82,35.83,35.8,35.81,7700.0,28.4885,28.4964,28.4725,28.4805,7700.0
2006-05-25 12:50:00,35.81,35.89,35.79,35.89,16700.0,28.4805,28.5441,28.4646,28.5441,16700.0
2006-05-25 13:00:00,35.86,35.89,35.85,35.85,18600.0,28.5203,28.5441,28.5123,28.5123,18600.0
2006-05-25 13:10:00,35.85,35.85,35.83,35.83,6700.0,28.5123,28.5123,28.4964,28.4964,6700.0
2006-05-25 13:20:00,35.83,35.84,35.81,35.81,6400.0,28.4964,28.5044,28.4805,28.4805,6400.0
2006-05-25 13:30:00,35.8,35.82,35.8,35.82,6400.0,28.4725,28.4885,28.4725,28.4885,6400.0
2006-05-25 13:40:00,35.82,35.86,35.8,35.83,20800.0,28.4885,28.5203,28.4725,28.4964,20800.0
2006-05-25 13:50:00,35.85,35.89,35.85,35.87,15000.0,28.5123,28.5441,28.5123,28.5282,15000.0
2006-05-25 14:00:00,35.9,35.9,35.85,35.89,11400.0,28.5521,28.5521,28.5123,28.5441,11400.0
2006-05-25 14:10:00,35.89,35.92,35.86,35.89,15800.0,28.5441,28.568,28.5203,28.5441,15800.0
2006-05-25 14:20:00,35.89,35.9,35.86,35.87,15700.0,28.5441,28.5521,28.5203,28.5282,15700.0
2006-05-25 14:30:00,35.87,35.88,35.82,35.87,30000.0,28.5282,28.5362,28.4885,28.5282,30000.0
2006-05-25 14:40:00,35.87,35.87,35.85,35.85,12500.0,28.5282,28.5282,28.5123,28.5123,12500.0
2006-05-25 14:50:00,35.86,35.87,35.85,35.85,18600.0,28.5203,28.5282,28.5123,28.5123,18600.0
2006-05-25 15:00:00,35.85,35.85,35.76,35.84,14900.0,28.5123,28.5123,28.4407,28.5044,14900.0
2006-05-25 15:10:00,35.82,35.86,35.82,35.85,7400.0,28.4885,28.5203,28.4885,28.5123,7400.0
2006-05-25 15:20:00,35.85,35.87,35.83,35.85,25200.0,28.5123,28.5282,28.4964,28.5123,25200.0
2006-05-25 15:30:00,35.85,35.9,35.84,35.89,20200.0,28.5123,28.5521,28.5044,28.5441,20200.0
2006-05-25 15:40:00,35.89,35.9,35.85,35.86,14100.0,28.5441,28.5521,28.5123,28.5203,14100.0
2006-05-25 15:50:00,35.85,35.96,35.85,35.93,31700.0,28.5123,28.5998,28.5123,28.5759,31700.0
2006-05-26 09:30:00,35.98,35.98,35.81,35.83,27500.0,28.6157,28.6157,28.4805,28.4964,27500.0
2006-05-26 09:40:00,35.98,35.98,35.84,35.85,33900.0,28.6157,28.6157,28.5044,28.5123,33900.0
2006-05-26 09:50:00,35.84,35.84,35.77,35.77,9500.0,28.5044,28.5044,28.4487,28.4487,9500.0
2006-05-26 10:00:00,35.76,35.77,35.72,35.75,16400.0,28.4407,28.4487,28.4089,28.4328,16400.0
2006-05-26 10:10:00,35.74,35.74,35.61,35.67,18900.0,28.4248,28.4248,28.3214,28.3692,18900.0
2006-05-26 10:20:00,35.66,35.66,35.6,35.6,19100.0,28.3612,28.3612,28.3135,28.3135,19100.0
2006-05-26 10:30:00,35.6,35.62,35.57,35.61,19000.0,28.3135,28.3294,28.2896,28.3214,19000.0
2006-05-26 10:40:00,35.61,35.61,35.56,35.57,19200.0,28.3214,28.3214,28.2817,28.2896,19200.0
2006-05-26 10:50:00,35.57,35.6,35.56,35.58,20200.0,28.2896,28.3135,28.2817,28.2976,20200.0
2006-05-26 11:00:00,35.59,35.64,35.58,35.62,20700.0,28.3055,28.3453,28.2976,28.3294,20700.0
2006-05-26 11:10:00,35.61,35.62,35.56,35.57,5900.0,28.3214,28.3294,28.2817,28.2896,5900.0
2006-05-26 11:20:00,35.57,35.6,35.56,35.57,12800.0,28.2896,28.3135,28.2817,28.2896,12800.0
2006-05-26 11:30:00,35.57,35.6,35.57,35.59,9600.0,28.2896,28.3135,28.2896,28.3055,9600.0
2006-05-26 11:40:00,35.59,35.59,35.57,35.58,7700.0,28.3055,28.3055,28.2896,28.2976,7700.0
2006-05-26 11:50:00,35.57,35.6,35.55,35.57,11300.0,28.2896,28.3135,28.2737,28.2896,11300.0
2006-05-26 12:00:00,35.56,35.57,35.51,35.53,13800.0,28.2817,28.2896,28.2419,28.2578,13800.0
2006-05-26 12:10:00,35.53,35.57,35.51,35.52,10600.0,28.2578,28.2896,28.2419,28.2499,10600.0
2006-05-26 12:20:00,35.52,35.52,35.45,35.45,24800.0,28.2499,28.2499,28.1942,28.1942,24800.0
2006-05-26 12:30:00,35.45,35.48,35.45,35.48,6200.0,28.1942,28.218,28.1942,28.218,6200.0
2006-05-26 12:40:00,35.48,35.48,35.46,35.48,7000.0,28.218,28.218,28.2021,28.218,7000.0
2006-05-26 12:50:00,35.47,35.48,35.47,35.48,5000.0,28.2101,28.218,28.2101,28.218,5000.0
2006-05-26 13:00:00,35.49,35.5,35.47,35.49,20600.0,28.226,28.2339,28.2101,28.226,20600.0
2006-05-26 13:10:00,35.49,35.49,35.44,35.45,14400.0,28.226,28.226,28.1862,28.1942,14400.0
2006-05-26 13:20:00,35.45,35.52,35.45,35.52,17700.0,28.1942,28.2499,28.1942,28.2499,17700.0
2006-05-26 13:30:00,35.51,35.51,35.49,35.5,17500.0,28.2419,28.2419,28.226,28.2339,17500.0
2006-05-26 13:40:00,35.5,35.53,35.49,35.53,16600.0,28.2339,28.2578,28.226,28.2578,16600.0
2006-05-26 13:50:00,35.54,35.54,35.48,35.49,20300.0,28.2658,28.2658,28.218,28.226,20300.0
2006-05-26 14:00:00,35.49,35.5,35.41,35.45,34700.0,28.226,28.2339,28.1624,28.1942,34700.0
2006-05-26 14:10:00,35.45,35.48,35.44,35.44,26300.0,28.1942,28.218,28.1862,28.1862,26300.0
2006-05-26 14:20:00,35.44,35.5,35.44,35.48,19800.0,28.1862,28.2339,28.1862,28.218,19800.0
2006-05-26 14:30:00,35.47,35.5,35.46,35.48,31600.0,28.2101,28.2339,28.2021,28.218,31600.0
2006-05-26 14:40:00,35.49,35.49,35.45,35.48,32700.0,28.226,28.226,28.1942,28.218,32700.0
2006-05-26 14:50:00,35.48,35.52,35.48,35.48,38400.0,28.218,28.2499,28.218,28.218,38400.0
2006-05-26 15:00:00,35.47,35.48,35.47,35.48,15500.0,28.2101,28.218,28.2101,28.218,15500.0
2006-05-26 15:10:00,35.48,35.48,35.46,35.47,11900.0,28.218,28.218,28.2021,28.2101,11900.0
2006-05-26 15:20:00,35.47,35.48,35.41,35.42,44000.0,28.2101,28.218,28.1624,28.1703,44000.0
2006-05-26 15:30:00,35.41,35.42,35.38,35.4,64600.0,28.1624,28.1703,28.1385,28.1544,64600.0
2006-05-26 15:40:00,35.4,35.42,35.38,35.39,34900.0,28.1544,28.1703,28.1385,28.1465,34900.0
2006-05-26 15:50:00,35.38,35.41,35.29,35.34,82300.0,28.1385,28.1624,28.0669,28.1067,82300.0
2006-05-30 09:30:00,35.53,35.59,35.52,35.56,50100.0,28.2578,28.3055,28.2499,28.2817,50100.0
2006-05-30 09:40:00,35.57,35.63,35.56,35.61,31200.0,28.2896,28.3373,28.2817,28.3214,31200.0
2006-05-30 09:50:00,35.62,35.64,35.56,35.58,25800.0,28.3294,28.3453,28.2817,28.2976,25800.0
2006-05-30 10:00:00,35.57,35.58,35.44,35.44,41400.0,28.2896,28.2976,28.1862,28.1862,41400.0
2006-05-30 10:10:00,35.47,35.49,35.45,35.46,17700.0,28.2101,28.226,28.1942,28.2021,17700.0
2006-05-30 10:20:00,35.45,35.49,35.45,35.47,37600.0,28.1942,28.226,28.1942,28.2101,37600.0
2006-05-30 10:30:00,35.47,35.49,35.43,35.43,18500.0,28.2101,28.226,28.1783,28.1783,18500.0
2006-05-30 10:40:00,35.44,35.44,35.4,35.41,16100.0,28.1862,28.1862,28.1544,28.1624,16100.0
2006-05-30 10:50:00,35.41,35.43,35.37,35.38,17900.0,28.1624,28.1783,28.1306,28.1385,17900.0
2006-05-30 11:00:00,35.38,35.41,35.37,35.39,11100.0,28.1385,28.1624,28.1306,28.1465,11100.0
2006-05-30 11:10:00,35.4,35.4,35.35,35.36,13800.0,28.1544,28.1544,28.1147,28.1226,13800.0
2006-05-30 11:20:00,35.37,35.37,35.33,35.34,12500.0,28.1306,28.1306,28.0987,28.1067,12500.0
2006-05-30 11:30:00,35.35,35.38,35.34,35.37,12000.0,28.1147,28.1385,28.1067,28.1306,12000.0
2006-05-30 11:40:00,35.38,35.41,35.33,35.39,21900.0,28.1385,28.1624,28.0987,28.1465,21900.0
2006-05-30 11:50:00,35.37,35.52,35.37,35.52,14300.0,28.1306,28.2499,28.1306,28.2499,14300.0
2006-05-30 12:00:00,35.52,35.53,35.46,35.48,8500.0,28.2499,28.2578,28.2021,28.218,8500.0
2006-05-30 12:10:00,35.5,35.53,35.48,35.52,7200.0,28.2339,28.2578,28.218,28.2499,7200.0
2006-05-30 12:20:00,35.53,35.55,35.52,35.54,5300.0,28.2578,28.2737,28.2499,28.2658,5300.0
2006-05-30 12:30:00,35.56,35.56,35.52,35.55,3200.0,28.2817,28.2817,28.2499,28.2737,3200.0
2006-05-30 12:40:00,35.57,35.62,35.57,35.59,10400.0,28.2896,28.3294,28.2896,28.3055,10400.0
2006-05-30 12:50:00,35.59,35.59,35.55,35.57,15000.0,28.3055,28.3055,28.2737,28.2896,15000.0
2006-05-30 13:00:00,35.56,35.6,35.54,35.6,27300.0,28.2817,28.3135,28.2658,28.3135,27300.0
2006-05-30 13:10:00,35.58,35.59,35.5,35.51,8300.0,28.2976,28.3055,28.2339,28.2419,8300.0
2006-05-30 13:20:00,35.51,35.51,35.46,35.48,9000.0,28.2419,28.2419,28.2021,28.218,9000.0
2006-05-30 13:30:00,35.47,35.5,35.45,35.48,9400.0,28.2101,28.2339,28.1942,28.218,9400.0
2006-05-30 13:40:00,35.5,35.51,35.44,35.44,17300.0,28.2339,28.2419,28.1862,28.1862,17300.0
2006-05-30 13:50:00,35.44,35.53,35.44,35.52,9500.0,28.1862,28.2578,28.1862,28.2499,9500.0
2006-05-30 14:00:00,35.52,35.54,35.51,35.53,15400.0,28.2499,28.2658,28.2419,28.2578,15400.0
2006-05-30 14:10:00,35.53,35.57,35.53,35.57,19600.0,28.2578,28.2896,28.2578,28.2896,19600.0
2006-05-30 14:20:00,35.57,35.61,35.54,35.6,51400.0,28.2896,28.3214,28.2658,28.3135,51400.0
2006-05-30 14:30:00,35.61,35.7,35.59,35.7,49500.0,28.3214,28.393,28.3055,28.393,49500.0
2006-05-30 14:40:00,35.7,35.8,35.7,35.77,36900.0,28.393,28.4725,28.393,28.4487,36900.0
2006-05-30 14:50:00,35.77,35.86,35.76,35.86,30700.0,28.4487,28.5203,28.4407,28.5203,30700.0
2006-05-30 15:00:00,35.85,35.87,35.7,35.72,29200.0,28.5123,28.5282,28.393,28.4089,29200.0
2006-05-30 15:10:00,35.69,35.72,35.65,35.65,68700.0,28.3851,28.4089,28.3532,28.3532,68700.0
2006-05-30 15:20:00,35.65,35.65,35.59,35.63,21500.0,28.3532,28.3532,28.3055,28.3373,21500.0
2006-05-30 15:30:00,35.63,35.65,35.58,35.64,21900.0,28.3373,28.3532,28.2976,28.3453,21900.0
2006-05-30 15:40:00,35.64,35.76,35.63,35.74,38100.0,28.3453,28.4407,28.3373,28.4248,38100.0
2006-05-30 15:50:00,35.74,35.75,35.65,35.68,58500.0,28.4248,28.4328,28.3532,28.3771,58500.0
2006-05-31 09:30:00,35.88,35.91,35.76,35.8,32500.0,28.5362,28.56,28.4407,28.4725,32500.0
2006-05-31 09:40:00,35.76,35.87,35.76,35.83,35000.0,28.4407,28.5282,28.4407,28.4964,35000.0
2006-05-31 09:50:00,35.86,35.88,35.84,35.87,25300.0,28.5203,28.5362,28.5044,28.5282,25300.0
2006-05-31 10:00:00,35.87,35.9,35.79,35.9,54800.0,28.5282,28.5521,28.4646,28.5521,54800.0
2006-05-31 10:10:00,35.9,36.38,35.9,36.36,195200.0,28.5521,28.9338,28.5521,28.9179,195200.0
2006-05-31 10:20:00,36.36,37.22,36.36,37.14,462300.0,28.9179,29.6019,28.9179,29.5383,462300.0
2006-05-31 10:30:00,37.1,37.3,36.86,37.11,341800.0,29.5065,29.6655,29.3156,29.5144,341800.0
2006-05-31 10:40:00,37.12,37.6,37.06,37.48,270400.0,29.5224,29.9041,29.4747,29.8087,270400.0
2006-05-31 10:50:00,37.56,37.75,37.45,37.66,352000.0,29.8723,30.0234,29.7848,29.9518,352000.0
2006-05-31 11:00:00,37.66,37.76,37.6,37.63,434900.0,29.9518,30.0314,29.9041,29.928,434900.0
2006-05-31 11:10:00,37.64,38.05,37.64,38.0,227400.0,29.9359,30.262,29.9359,30.2223,227400.0
2006-05-31 11:20:00,38.0,38.09,37.76,37.84,303200.0,30.2223,30.2938,30.0314,30.095,303200.0
2006-05-31 11:30:00,37.84,37.9,37.75,37.8,116700.0,30.095,30.1427,30.0234,30.0632,116700.0
2006-05-31 11:40:00,37.79,37.9,37.72,37.81,132800.0,30.0552,30.1427,29.9996,30.0711,132800.0
2006-05-31 11:50:00,37.83,37.85,37.72,37.73,94000.0,30.0871,30.103,29.9996,30.0075,94000.0
2006-05-31 12:00:00,37.72,37.78,37.57,37.6,96300.0,29.9996,30.0473,29.8803,29.9041,96300.0
2006-05-31 12:10:00,37.57,37.58,37.31,37.4,160300.0,29.8803,29.8882,29.6735,29.7451,160300.0
2006-05-31 12:20:00,37.39,37.5,37.37,37.37,53000.0,29.7371,29.8246,29.7212,29.7212,53000.0
2006-05-31 12:30:00,37.37,37.49,37.33,37.43,59600.0,29.7212,29.8166,29.6894,29.7689,59600.0
2006-05-31 12:40:00,37.44,37.52,37.41,37.5,69300.0,29.7769,29.8405,29.753,29.8246,69300.0
2006-05-31 12:50:00,37.48,37.57,37.46,37.49,42300.0,29.8087,29.8803,29.7928,29.8166,42300.0
2006-05-31 13:00:00,37.49,37.52,37.47,37.51,21400.0,29.8166,29.8405,29.8007,29.8325,21400.0
2006-05-31 13:10:00,37.52,37.58,37.51,37.53,30400.0,29.8405,29.8882,29.8325,29.8485,30400.0
2006-05-31 13:20:00,37.52,37.52,37.39,37.39,13200.0,29.8405,29.8405,29.7371,29.7371,13200.0
2006-05-31 13:30:00,37.37,37.37,37.18,37.21,131300.0,29.7212,29.7212,29.5701,29.594,131300.0
2006-05-31 13:40:00,37.2,37.27,37.16,37.27,49200.0,29.586,29.6417,29.5542,29.6417,49200.0
2006-05-31 13:50:00,37.28,37.33,37.26,37.3,36700.0,29.6496,29.6894,29.6337,29.6655,36700.0
2006-05-31 14:00:00,37.3,37.33,37.27,37.32,44000.0,29.6655,29.6894,29.6417,29.6814,44000.0
2006-05-31 14:10:00,37.32,37.36,37.3,37.32,34400.0,29.6814,29.7132,29.6655,29.6814,34400.0
2006-05-31 14:20:00,37.31,37.34,37.27,37.33,24500.0,29.6735,29.6973,29.6417,29.6894,24500.0
2006-05-31 14:30:00,37.33,37.54,37.3,37.45,77100.0,29.6894,29.8564,29.6655,29.7848,77100.0
2006-05-31 14:40:00,37.45,37.53,37.44,37.52,82500.0,29.7848,29.8485,29.7769,29.8405,82500.0
2006-05-31 14:50:00,37.53,37.56,37.5,37.55,33100.0,29.8485,29.8723,29.8246,29.8644,33100.0
2006-05-31 15:00:00,37.55,37.81,37.55,37.71,73600.0,29.8644,30.0711,29.8644,29.9916,73600.0
2006-05-31 15:10:00,37.71,37.74,37.65,37.73,65300.0,29.9916,30.0155,29.9439,30.0075,65300.0
2006-05-31 15:20:00,37.73,37.91,37.73,37.82,145400.0,30.0075,30.1507,30.0075,30.0791,145400.0
2006-05-31 15:30:00,37.81,37.82,37.77,37.81,90400.0,30.0711,30.0791,30.0393,30.0711,90400.0
2006-05-31 15:40:00,37.81,38.13,37.81,38.12,254900.0,30.0711,30.3256,30.0711,30.3177,254900.0
2006-05-31 15:50:00,38.12,38.13,37.94,38.03,167000.0,30.3177,30.3256,30.1745,30.2461,167000.0
2006-06-01 09:30:00,37.87,38.15,37.81,38.02,63900.0,30.1189,30.3416,30.0711,30.2382,63900.0
2006-06-01 09:40:00,37.96,37.96,37.75,37.9,85800.0,30.1904,30.1904,30.0234,30.1427,85800.0
2006-06-01 09:50:00,37.87,37.9,37.82,37.82,43300.0,30.1189,30.1427,30.0791,30.0791,43300.0
2006-06-01 10:00:00,37.83,37.83,37.69,37.69,65400.0,30.0871,30.0871,29.9757,29.9757,65400.0
2006-06-01 10:10:00,37.68,37.72,37.61,37.67,88600.0,29.9678,29.9996,29.9121,29.9598,88600.0
2006-06-01 10:20:00,37.67,37.82,37.44,37.44,80800.0,29.9598,30.0791,29.7769,29.7769,80800.0
2006-06-01 10:30:00,37.45,37.6,37.45,37.59,98100.0,29.7848,29.9041,29.7848,29.8962,98100.0
2006-06-01 10:40:00,37.59,37.72,37.55,37.72,27300.0,29.8962,29.9996,29.8644,29.9996,27300.0
2006-06-01 10:50:00,37.72,37.72,37.67,37.72,37400.0,29.9996,29.9996,29.9598,29.9996,37400.0
2006-06-01 11:00:00,37.72,37.72,37.67,37.68,18100.0,29.9996,29.9996,29.9598,29.9678,18100.0
2006-06-01 11:10:00,37.68,37.78,37.68,37.75,28100.0,29.9678,30.0473,29.9678,30.0234,28100.0
2006-06-01 11:20:00,37.75,37.75,37.66,37.66,14300.0,30.0234,30.0234,29.9518,29.9518,14300.0
2006-06-01 11:30:00,37.65,37.75,37.65,37.75,16800.0,29.9439,30.0234,29.9439,30.0234,16800.0
2006-06-01 11:40:00,37.75,37.89,37.75,37.88,42900.0,30.0234,30.1348,30.0234,30.1268,42900.0
2006-06-01 11:50:00,37.87,38.03,37.87,38.02,72200.0,30.1189,30.2461,30.1189,30.2382,72200.0
2006-06-01 12:00:00,38.01,38.04,37.93,37.99,36800.0,30.2302,30.2541,30.1666,30.2143,36800.0
2006-06-01 12:10:00,37.98,38.01,37.94,38.01,10000.0,30.2063,30.2302,30.1745,30.2302,10000.0
2006-06-01 12:20:00,38.02,38.02,37.99,38.0,59000.0,30.2382,30.2382,30.2143,30.2223,59000.0
2006-06-01 12:30:00,38.0,38.04,38.0,38.04,43900.0,30.2223,30.2541,30.2223,30.2541,43900.0
2006-06-01 12:40:00,38.03,38.03,38.0,38.0,20500.0,30.2461,30.2461,30.2223,30.2223,20500.0
2006-06-01 12:50:00,38.0,38.02,38.0,38.0,35600.0,30.2223,30.2382,30.2223,30.2223,35600.0
2006-06-01 13:00:00,38.0,38.02,38.0,38.0,51400.0,30.2223,30.2382,30.2223,30.2223,51400.0
2006-06-01 13:10:00,38.01,38.01,37.98,37.99,37700.0,30.2302,30.2302,30.2063,30.2143,37700.0
2006-06-01 13:20:00,37.97,38.0,37.97,37.99,59200.0,30.1984,30.2223,30.1984,30.2143,59200.0
2006-06-01 13:30:00,37.99,37.99,37.97,37.99,10900.0,30.2143,30.2143,30.1984,30.2143,10900.0
2006-06-01 13:40:00,37.99,37.99,37.92,37.93,15700.0,30.2143,30.2143,30.1586,30.1666,15700.0
2006-06-01 13:50:00,37.93,37.93,37.86,37.87,8800.0,30.1666,30.1666,30.1109,30.1189,8800.0
2006-06-01 14:00:00,37.86,37.87,37.75,37.76,23800.0,30.1109,30.1189,30.0234,30.0314,23800.0
2006-06-01 14:10:00,37.76,37.79,37.73,37.78,39300.0,30.0314,30.0552,30.0075,30.0473,39300.0
2006-06-01 14:20:00,37.79,37.84,37.79,37.8,17200.0,30.0552,30.095,30.0552,30.0632,17200.0
2006-06-01 14:30:00,37.8,37.82,37.8,37.8,13700.0,30.0632,30.0791,30.0632,30.0632,13700.0
2006-06-01 14:40:00,37.8,37.81,37.74,37.77,14600.0,30.0632,30.0711,30.0155,30.0393,14600.0
2006-06-01 14:50:00,37.78,37.78,37.71,37.71,11900.0,30.0473,30.0473,29.9916,29.9916,11900.0
2006-06-01 15:00:00,37.74,37.8,37.74,37.8,21200.0,30.0155,30.0632,30.0155,30.0632,21200.0
2006-06-01 15:10:00,37.8,37.8,37.73,37.73,19100.0,30.0632,30.0632,30.0075,30.0075,19100.0
2006-06-01 15:20:00,37.74,37.78,37.74,37.78,27900.0,30.0155,30.0473,30.0155,30.0473,27900.0
2006-06-01 15:30:00,37.78,37.79,37.75,37.76,25900.0,30.0473,30.0552,30.0234,30.0314,25900.0
2006-06-01 15:40:00,37.77,37.92,37.76,37.92,29500.0,30.0393,30.1586,30.0314,30.1586,29500.0
2006-06-01 15:50:00,37.91,37.95,37.91,37.94,46900.0,30.1507,30.1825,30.1507,30.1745,46900.0
2006-06-02 09:30:00,38.01,38.27,38.0,38.27,52300.0,30.2302,30.437,30.2223,30.437,52300.0
2006-06-02 09:40:00,38.25,38.25,38.11,38.18,52400.0,30.4211,30.4211,30.3097,30.3654,52400.0
2006-06-02 09:50:00,38.18,38.18,38.07,38.07,16200.0,30.3654,30.3654,30.2779,30.2779,16200.0
2006-06-02 10:00:00,38.05,38.11,38.0,38.1,31300.0,30.262,30.3097,30.2223,30.3018,31300.0
2006-06-02 10:10:00,38.11,38.13,38.1,38.1,14200.0,30.3097,30.3256,30.3018,30.3018,14200.0
2006-06-02 10:20:00,38.1,38.22,38.09,38.21,28700.0,30.3018,30.3972,30.2938,30.3893,28700.0
2006-06-02 10:30:00,38.21,38.23,38.18,38.21,57700.0,30.3893,30.4052,30.3654,30.3893,57700.0
2006-06-02 10:40:00,38.21,38.24,38.19,38.2,48100.0,30.3893,30.4131,30.3734,30.3813,48100.0
2006-06-02 10:50:00,38.19,38.19,38.16,38.18,19600.0,30.3734,30.3734,30.3495,30.3654,19600.0
2006-06-02 11:00:00,38.18,38.27,38.18,38.23,34100.0,30.3654,30.437,30.3654,30.4052,34100.0
2006-06-02 11:10:00,38.23,38.39,38.22,38.34,30700.0,30.4052,30.5324,30.3972,30.4927,30700.0
2006-06-02 11:20:00,38.32,38.33,38.28,38.32,16800.0,30.4768,30.4847,30.4449,30.4768,16800.0
2006-06-02 11:30:00,38.32,38.32,38.21,38.21,16400.0,30.4768,30.4768,30.3893,30.3893,16400.0
2006-06-02 11:40:00,38.22,38.32,38.2,38.2,53300.0,30.3972,30.4768,30.3813,30.3813,53300.0
2006-06-02 11:50:00,38.21,38.28,38.17,38.27,48100.0,30.3893,30.4449,30.3575,30.437,48100.0
2006-06-02 12:00:00,38.27,38.32,38.25,38.32,28400.0,30.437,30.4768,30.4211,30.4768,28400.0
2006-06-02 12:10:00,38.31,38.36,38.29,38.36,15900.0,30.4688,30.5086,30.4529,30.5086,15900.0
2006-06-02 12:20:00,38.35,38.37,38.33,38.37,17600.0,30.5006,30.5165,30.4847,30.5165,17600.0
2006-06-02 12:30:00,38.35,38.37,38.35,38.37,22400.0,30.5006,30.5165,30.5006,30.5165,22400.0
2006-06-02 12:40:00,38.37,38.4,38.36,38.4,24500.0,30.5165,30.5404,30.5086,30.5404,24500.0
2006-06-02 12:50:00,38.4,38.44,38.37,38.37,28400.0,30.5404,30.5722,30.5165,30.5165,28400.0
2006-06-02 13:00:00,38.38,38.45,38.37,38.44,22500.0,30.5245,30.5801,30.5165,30.5722,22500.0
2006-06-02 13:10:00,38.44,38.44,38.4,38.41,15100.0,30.5722,30.5722,30.5404,30.5483,15100.0
2006-06-02 13:20:00,38.41,38.43,38.4,38.43,19100.0,30.5483,30.5642,30.5404,30.5642,19100.0
2006-06-02 13:30:00,38.43,38.47,38.43,38.44,47800.0,30.5642,30.5961,30.5642,30.5722,47800.0
2006-06-02 13:40:00,38.44,38.45,38.4,38.45,15900.0,30.5722,30.5801,30.5404,30.5801,15900.0
2006-06-02 13:50:00,38.44,38.48,38.41,38.41,26400.0,30.5722,30.604,30.5483,30.5483,26400.0
2006-06-02 14:00:00,38.42,38.44,38.42,38.43,24800.0,30.5563,30.5722,30.5563,30.5642,24800.0
2006-06-02 14:10:00,38.43,38.43,38.4,38.41,14900.0,30.5642,30.5642,30.5404,30.5483,14900.0
2006-06-02 14:20:00,38.41,38.43,38.41,38.43,19300.0,30.5483,30.5642,30.5483,30.5642,19300.0
2006-06-02 14:30:00,38.43,38.58,38.43,38.55,64800.0,30.5642,30.6835,30.5642,30.6597,64800.0
2006-06-02 14:40:00,38.55,38.55,38.47,38.49,18300.0,30.6597,30.6597,30.5961,30.612,18300.0
2006-06-02 14:50:00,38.49,38.49,38.37,38.38,18800.0,30.612,30.612,30.5165,30.5245,18800.0
2006-06-02 15:00:00,38.38,38.38,38.35,38.38,35500.0,30.5245,30.5245,30.5006,30.5245,35500.0
2006-06-02 15:10:00,38.38,38.39,38.36,38.38,20000.0,30.5245,30.5324,30.5086,30.5245,20000.0
2006-06-02 15:20:00,38.39,38.41,38.39,38.41,31400.0,30.5324,30.5483,30.5324,30.5483,31400.0
2006-06-02 15:30:00,38.41,38.47,38.41,38.43,36700.0,30.5483,30.5961,30.5483,30.5642,36700.0
2006-06-02 15:40:00,38.44,38.5,38.41,38.48,67700.0,30.5722,30.6199,30.5483,30.604,67700.0
2006-06-02 15:50:00,38.48,39.02,38.45,38.97,498800.0,30.604,31.0335,30.5801,30.9937,498800.0
2006-06-05 09:30:00,39.25,39.36,39.12,39.17,105600.0,31.2164,31.3039,31.113,31.1528,105600.0
2006-06-05 09:40:00,39.16,39.16,38.97,39.15,84200.0,31.1448,31.1448,30.9937,31.1369,84200.0
2006-06-05 09:50:00,39.15,39.17,39.08,39.12,59300.0,31.1369,31.1528,31.0812,31.113,59300.0
2006-06-05 10:00:00,39.12,39.25,39.1,39.17,123000.0,31.113,31.2164,31.0971,31.1528,123000.0
2006-06-05 10:10:00,39.17,39.23,39.11,39.21,89800.0,31.1528,31.2005,31.1051,31.1846,89800.0
2006-06-05 10:20:00,39.21,39.34,39.19,39.22,84100.0,31.1846,31.288,31.1687,31.1925,84100.0
2006-06-05 10:30:00,39.23,39.47,39.21,39.47,93900.0,31.2005,31.3914,31.1846,31.3914,93900.0
2006-06-05 10:40:00,39.46,39.48,39.43,39.47,92100.0,31.3834,31.3993,31.3596,31.3914,92100.0
2006-06-05 10:50:00,39.48,39.48,39.35,39.43,50400.0,31.3993,31.3993,31.2959,31.3596,50400.0
2006-06-05 11:00:00,39.43,39.46,39.42,39.46,32300.0,31.3596,31.3834,31.3516,31.3834,32300.0
2006-06-05 11:10:00,39.46,39.48,39.4,39.41,77900.0,31.3834,31.3993,31.3357,31.3437,77900.0
2006-06-05 11:20:00,39.4,39.41,39.37,39.37,42800.0,31.3357,31.3437,31.3118,31.3118,42800.0
2006-06-05 11:30:00,39.37,39.38,39.31,39.32,30900.0,31.3118,31.3198,31.2641,31.2721,30900.0
2006-06-05 11:40:00,39.32,39.39,39.31,39.35,68500.0,31.2721,31.3278,31.2641,31.2959,68500.0
2006-06-05 11:50:00,39.35,39.39,39.35,39.38,40700.0,31.2959,31.3278,31.2959,31.3198,40700.0
2006-06-05 12:00:00,39.39,39.55,39.39,39.45,144400.0,31.3278,31.455,31.3278,31.3755,144400.0
2006-06-05 12:10:00,39.46,39.52,39.46,39.5,36200.0,31.3834,31.4311,31.3834,31.4152,36200.0
2006-06-05 12:20:00,39.5,39.51,39.45,39.47,40500.0,31.4152,31.4232,31.3755,31.3914,40500.0
2006-06-05 12:30:00,39.47,39.5,39.4,39.41,58500.0,31.3914,31.4152,31.3357,31.3437,58500.0
2006-06-05 12:40:00,39.41,39.44,39.38,39.44,61400.0,31.3437,31.3675,31.3198,31.3675,61400.0
2006-06-05 12:50:00,39.44,39.46,39.4,39.41,45000.0,31.3675,31.3834,31.3357,31.3437,45000.0
2006-06-05 13:00:00,39.41,39.45,39.4,39.42,13100.0,31.3437,31.3755,31.3357,31.3516,13100.0
2006-06-05 13:10:00,39.41,39.41,39.39,39.41,28100.0,31.3437,31.3437,31.3278,31.3437,28100.0
2006-06-05 13:20:00,39.42,39.45,39.4,39.45,34800.0,31.3516,31.3755,31.3357,31.3755,34800.0
2006-06-05 13:30:00,39.45,39.46,39.44,39.46,31400.0,31.3755,31.3834,31.3675,31.3834,31400.0
2006-06-05 13:40:00,39.46,39.46,39.43,39.44,27100.0,31.3834,31.3834,31.3596,31.3675,27100.0
2006-06-05 13:50:00,39.44,39.44,39.42,39.43,44800.0,31.3675,31.3675,31.3516,31.3596,44800.0
2006-06-05 14:00:00,39.43,39.43,39.38,39.38,45600.0,31.3596,31.3596,31.3198,31.3198,45600.0
2006-06-05 14:10:00,39.38,39.5,39.31,39.33,103700.0,31.3198,31.4152,31.2641,31.28,103700.0
2006-06-05 14:20:00,39.32,39.33,39.31,39.32,71100.0,31.2721,31.28,31.2641,31.2721,71100.0
2006-06-05 14:30:00,39.32,39.32,39.17,39.23,140500.0,31.2721,31.2721,31.1528,31.2005,140500.0
2006-06-05 14:40:00,39.23,39.29,39.2,39.21,117200.0,31.2005,31.2482,31.1766,31.1846,117200.0
2006-06-05 14:50:00,39.2,39.25,39.2,39.23,64400.0,31.1766,31.2164,31.1766,31.2005,64400.0
2006-06-05 15:00:00,39.22,39.23,39.13,39.21,81000.0,31.1925,31.2005,31.121,31.1846,81000.0
2006-06-05 15:10:00,39.2,39.22,39.16,39.19,63300.0,31.1766,31.1925,31.1448,31.1687,63300.0
2006-06-05 15:20:00,39.19,39.21,39.18,39.18,61700.0,31.1687,31.1846,31.1607,31.1607,61700.0
2006-06-05 15:30:00,39.17,39.18,38.88,38.91,90800.0,31.1528,31.1607,30.9221,30.946,90800.0
2006-06-05 15:40:00,38.91,38.91,38.73,38.73,63900.0,30.946,30.946,30.8028,30.8028,63900.0
2006-06-05 15:50:00,38.73,38.81,38.66,38.74,127300.0,30.8028,30.8665,30.7472,30.8108,127300.0
2006-06-06 09:30:00,37.81,38.1,37.65,37.93,309400.0,30.0711,30.3018,29.9439,30.1666,309400.0
2006-06-06 09:40:00,37.93,38.0,37.75,37.76,161900.0,30.1666,30.2223,30.0234,30.0314,161900.0
2006-06-06 09:50:00,37.76,37.79,37.68,37.73,107800.0,30.0314,30.0552,29.9678,30.0075,107800.0
2006-06-06 10:00:00,37.73,37.73,37.62,37.64,92700.0,30.0075,30.0075,29.92,29.9359,92700.0
2006-06-06 10:10:00,37.64,37.68,37.58,37.62,63300.0,29.9359,29.9678,29.8882,29.92,63300.0
2006-06-06 10:20:00,37.61,37.78,37.57,37.58,53500.0,29.9121,30.0473,29.8803,29.8882,53500.0
2006-06-06 10:30:00,37.58,37.68,37.58,37.65,53800.0,29.8882,29.9678,29.8882,29.9439,53800.0
2006-06-06 10:40:00,37.64,37.66,37.6,37.6,48000.0,29.9359,29.9518,29.9041,29.9041,48000.0
2006-06-06 10:50:00,37.6,37.61,37.59,37.6,52100.0,29.9041,29.9121,29.8962,29.9041,52100.0
2006-06-06 11:00:00,37.6,37.6,37.4,37.48,193500.0,29.9041,29.9041,29.7451,29.8087,193500.0
2006-06-06 11:10:00,37.48,37.5,37.46,37.5,44300.0,29.8087,29.8246,29.7928,29.8246,44300.0
2006-06-06 11:20:00,37.5,37.5,37.31,37.39,114000.0,29.8246,29.8246,29.6735,29.7371,114000.0
2006-06-06 11:30:00,37.4,37.5,37.39,37.48,42300.0,29.7451,29.8246,29.7371,29.8087,42300.0
2006-06-06 11:40:00,37.48,37.49,37.36,37.37,50700.0,29.8087,29.8166,29.7132,29.7212,50700.0
2006-06-06 11:50:00,37.37,37.41,37.29,37.34,33600.0,29.7212,29.753,29.6576,29.6973,33600.0
2006-06-06 12:00:00,37.34,37.37,37.32,37.34,18600.0,29.6973,29.7212,29.6814,29.6973,18600.0
2006-06-06 12:10:00,37.34,37.41,37.34,37.39,34100.0,29.6973,29.753,29.6973,29.7371,34100.0
2006-06-06 12:20:00,37.39,37.42,37.35,37.42,30800.0,29.7371,29.761,29.7053,29.761,30800.0
2006-06-06 12:30:00,37.41,37.65,37.41,37.64,35300.0,29.753,29.9439,29.753,29.9359,35300.0
2006-06-06 12:40:00,37.62,37.65,37.6,37.64,28400.0,29.92,29.9439,29.9041,29.9359,28400.0
2006-06-06 12:50:00,37.63,37.75,37.6,37.75,42200.0,29.928,30.0234,29.9041,30.0234,42200.0
2006-06-06 13:00:00,37.75,37.77,37.68,37.68,44300.0,30.0234,30.0393,29.9678,29.9678,44300.0
2006-06-06 13:10:00,37.65,37.65,37.41,37.49,58000.0,29.9439,29.9439,29.753,29.8166,58000.0
2006-06-06 13:20:00,37.53,37.62,37.53,37.55,40100.0,29.8485,29.92,29.8485,29.8644,40100.0
2006-06-06 13:30:00,37.56,37.6,37.53,37.56,21200.0,29.8723,29.9041,29.8485,29.8723,21200.0
2006-06-06 13:40:00,37.56,37.56,37.47,37.52,35700.0,29.8723,29.8723,29.8007,29.8405,35700.0
2006-06-06 13:50:00,37.5,37.5,37.46,37.46,17600.0,29.8246,29.8246,29.7928,29.7928,17600.0
2006-06-06 14:00:00,37.47,37.47,37.45,37.45,22500.0,29.8007,29.8007,29.7848,29.7848,22500.0
2006-06-06 14:10:00,37.45,37.52,37.35,37.48,61200.0,29.7848,29.8405,29.7053,29.8087,61200.0
2006-06-06 14:20:00,37.49,37.56,37.47,37.48,21100.0,29.8166,29.8723,29.8007,29.8087,21100.0
2006-06-06 14:30:00,37.47,37.49,37.38,37.38,54900.0,29.8007,29.8166,29.7292,29.7292,54900.0
2006-06-06 14:40:00,37.38,37.38,37.25,37.29,84700.0,29.7292,29.7292,29.6258,29.6576,84700.0
2006-06-06 14:50:00,37.29,37.36,37.22,37.36,120900.0,29.6576,29.7132,29.6019,29.7132,120900.0
2006-06-06 15:00:00,37.35,37.36,37.25,37.26,79500.0,29.7053,29.7132,29.6258,29.6337,79500.0
2006-06-06 15:10:00,37.25,37.27,37.2,37.23,88500.0,29.6258,29.6417,29.586,29.6099,88500.0
2006-06-06 15:20:00,37.24,37.25,37.23,37.24,51800.0,29.6178,29.6258,29.6099,29.6178,51800.0
2006-06-06 15:30:00,37.25,37.3,37.24,37.27,104000.0,29.6258,29.6655,29.6178,29.6417,104000.0
2006-06-06 15:40:00,37.28,37.29,37.2,37.22,73200.0,29.6496,29.6576,29.586,29.6019,73200.0
2006-06-06 15:50:00,37.22,37.39,37.21,37.32,114800.0,29.6019,29.7371,29.594,29.6814,114800.0
2006-06-07 09:30:00,37.07,37.07,36.74,36.74,130900.0,29.6008,29.6008,29.3372,29.3372,130900.0
2006-06-07 09:40:00,36.74,36.89,36.68,36.87,94600.0,29.3372,29.457,29.2893,29.4411,94600.0
2006-06-07 09:50:00,36.86,37.27,36.84,37.27,56600.0,29.4331,29.7605,29.4171,29.7605,56600.0
2006-06-07 10:00:00,37.24,37.64,37.24,37.64,75900.0,29.7365,30.0559,29.7365,30.0559,75900.0
2006-06-07 10:10:00,37.61,37.66,37.51,37.54,111800.0,30.032,30.0719,29.9521,29.9761,111800.0
2006-06-07 10:20:00,37.53,37.53,37.45,37.53,31800.0,29.9681,29.9681,29.9042,29.9681,31800.0
2006-06-07 10:30:00,37.53,37.65,37.5,37.61,30700.0,29.9681,30.0639,29.9441,30.032,30700.0
2006-06-07 10:40:00,37.61,37.7,37.6,37.62,21100.0,30.032,30.1038,30.024,30.0399,21100.0
2006-06-07 10:50:00,37.63,37.69,37.61,37.65,31800.0,30.0479,30.0958,30.032,30.0639,31800.0
2006-06-07 11:00:00,37.63,37.7,37.63,37.65,21000.0,30.0479,30.1038,30.0479,30.0639,21000.0
2006-06-07 11:10:00,37.65,37.65,37.63,37.63,17100.0,30.0639,30.0639,30.0479,30.0479,17100.0
2006-06-07 11:20:00,37.65,37.65,37.55,37.56,25600.0,30.0639,30.0639,29.984,29.992,25600.0
2006-06-07 11:30:00,37.55,37.59,37.52,37.56,26000.0,29.984,30.016,29.9601,29.992,26000.0
2006-06-07 11:40:00,37.56,37.59,37.52,37.59,12800.0,29.992,30.016,29.9601,30.016,12800.0
2006-06-07 11:50:00,37.58,37.64,37.58,37.64,19800.0,30.008,30.0559,30.008,30.0559,19800.0
2006-06-07 12:00:00,37.64,37.67,37.63,37.65,47600.0,30.0559,30.0799,30.0479,30.0639,47600.0
2006-06-07 12:10:00,37.65,37.76,37.64,37.76,35400.0,30.0639,30.1517,30.0559,30.1517,35400.0
2006-06-07 12:20:00,37.77,37.81,37.76,37.81,10800.0,30.1597,30.1917,30.1517,30.1917,10800.0
2006-06-07 12:30:00,37.81,37.9,37.8,37.83,54800.0,30.1917,30.2635,30.1837,30.2076,54800.0
2006-06-07 12:40:00,37.83,37.92,37.83,37.86,21000.0,30.2076,30.2795,30.2076,30.2316,21000.0
2006-06-07 12:50:00,37.87,37.89,37.87,37.88,10800.0,30.2396,30.2555,30.2396,30.2475,10800.0
2006-06-07 13:00:00,37.88,37.97,37.88,37.96,23800.0,30.2475,30.3194,30.2475,30.3114,23800.0
2006-06-07 13:10:00,37.96,38.03,37.94,38.02,41100.0,30.3114,30.3673,30.2955,30.3593,41100.0
2006-06-07 13:20:00,38.02,38.09,38.02,38.03,42300.0,30.3593,30.4152,30.3593,30.3673,42300.0
2006-06-07 13:30:00,38.02,38.06,38.0,38.06,37300.0,30.3593,30.3913,30.3434,30.3913,37300.0
2006-06-07 13:40:00,38.06,38.08,38.04,38.08,30200.0,30.3913,30.4073,30.3753,30.4073,30200.0
2006-06-07 13:50:00,38.08,38.1,38.07,38.1,59900.0,30.4073,30.4232,30.3993,30.4232,59900.0
2006-06-07 14:00:00,38.1,38.18,38.04,38.08,33600.0,30.4232,30.4871,30.3753,30.4073,33600.0
2006-06-07 14:10:00,38.08,38.08,38.07,38.08,28300.0,30.4073,30.4073,30.3993,30.4073,28300.0
2006-06-07 14:20:00,38.07,38.14,37.98,38.11,51400.0,30.3993,30.4552,30.3274,30.4312,51400.0
2006-06-07 14:30:00,38.11,38.12,38.1,38.1,8200.0,30.4312,30.4392,30.4232,30.4232,8200.0
2006-06-07 14:40:00,38.1,38.11,38.04,38.06,35100.0,30.4232,30.4312,30.3753,30.3913,35100.0
2006-06-07 14:50:00,38.06,38.06,37.86,37.87,64700.0,30.3913,30.3913,30.2316,30.2396,64700.0
2006-06-07 15:00:00,37.85,37.85,37.68,37.75,56300.0,30.2236,30.2236,30.0878,30.1437,56300.0
2006-06-07 15:10:00,37.73,37.74,37.6,37.67,33000.0,30.1278,30.1358,30.024,30.0799,33000.0
2006-06-07 15:20:00,37.66,37.7,37.57,37.58,52700.0,30.0719,30.1038,30.0,30.008,52700.0
2006-06-07 15:30:00,37.58,37.6,37.53,37.59,79400.0,30.008,30.024,29.9681,30.016,79400.0
2006-06-07 15:40:00,37.6,37.6,37.39,37.44,102400.0,30.024,30.024,29.8563,29.8962,102400.0
2006-06-07 15:50:00,37.44,37.45,37.32,37.43,182300.0,29.8962,29.9042,29.8004,29.8882,182300.0
2006-06-08 09:30:00,36.86,36.93,36.6,36.65,233700.0,29.4331,29.489,29.2255,29.2654,233700.0
2006-06-08 09:40:00,36.65,36.67,36.54,36.64,133900.0,29.2654,29.2814,29.1775,29.2574,133900.0
2006-06-08 09:50:00,36.64,36.64,36.15,36.15,226600.0,29.2574,29.2574,28.8661,28.8661,226600.0
2006-06-08 10:00:00,36.15,36.23,36.08,36.19,182700.0,28.8661,28.93,28.8102,28.8981,182700.0
2006-06-08 10:10:00,36.19,36.2,35.9,35.9,259600.0,28.8981,28.9061,28.6665,28.6665,259600.0
2006-06-08 10:20:00,35.89,36.17,35.83,36.13,177300.0,28.6585,28.8821,28.6106,28.8502,177300.0
2006-06-08 10:30:00,36.13,36.13,35.87,35.9,110700.0,28.8502,28.8502,28.6425,28.6665,110700.0
2006-06-08 10:40:00,35.9,35.97,35.9,35.92,33600.0,28.6665,28.7224,28.6665,28.6825,33600.0
2006-06-08 10:50:00,35.92,35.92,35.67,35.67,185200.0,28.6825,28.6825,28.4828,28.4828,185200.0
2006-06-08 11:00:00,35.68,35.75,35.65,35.66,101100.0,28.4908,28.5467,28.4669,28.4749,101100.0
2006-06-08 11:10:00,35.66,35.86,35.58,35.85,249800.0,28.4749,28.6346,28.411,28.6266,249800.0
2006-06-08 11:20:00,35.84,35.87,35.72,35.75,78600.0,28.6186,28.6425,28.5228,28.5467,78600.0
2006-06-08 11:30:00,35.75,35.75,35.7,35.7,40700.0,28.5467,28.5467,28.5068,28.5068,40700.0
2006-06-08 11:40:00,35.71,35.8,35.65,35.66,35900.0,28.5148,28.5866,28.4669,28.4749,35900.0
2006-06-08 11:50:00,35.66,35.67,35.6,35.67,59200.0,28.4749,28.4828,28.4269,28.4828,59200.0
2006-06-08 12:00:00,35.66,35.79,35.65,35.79,59300.0,28.4749,28.5787,28.4669,28.5787,59300.0
2006-06-08 12:10:00,35.81,36.03,35.81,35.91,30000.0,28.5946,28.7703,28.5946,28.6745,30000.0
2006-06-08 12:20:00,35.91,35.91,35.81,35.88,40700.0,28.6745,28.6745,28.5946,28.6505,40700.0
2006-06-08 12:30:00,35.87,36.09,35.87,36.08,17300.0,28.6425,28.8182,28.6425,28.8102,17300.0
2006-06-08 12:40:00,36.08,36.13,35.99,36.0,45300.0,28.8102,28.8502,28.7384,28.7464,45300.0
2006-06-08 12:50:00,36.0,36.07,35.99,36.07,45400.0,28.7464,28.8022,28.7384,28.8022,45400.0
2006-06-08 13:00:00,36.05,36.05,35.96,35.97,46700.0,28.7863,28.7863,28.7144,28.7224,46700.0
2006-06-08 13:10:00,35.95,35.95,35.78,35.78,84200.0,28.7064,28.7064,28.5707,28.5707,84200.0
2006-06-08 13:20:00,35.8,35.81,35.72,35.78,10800.0,28.5866,28.5946,28.5228,28.5707,10800.0
2006-06-08 13:30:00,35.78,35.96,35.78,35.93,85600.0,28.5707,28.7144,28.5707,28.6905,85600.0
2006-06-08 13:40:00,35.93,35.98,35.9,35.91,31900.0,28.6905,28.7304,28.6665,28.6745,31900.0
2006-06-08 13:50:00,35.91,35.91,35.89,35.9,14100.0,28.6745,28.6745,28.6585,28.6665,14100.0
2006-06-08 14:00:00,35.9,35.97,35.89,35.91,82700.0,28.6665,28.7224,28.6585,28.6745,82700.0
2006-06-08 14:10:00,35.9,35.98,35.9,35.96,41700.0,28.6665,28.7304,28.6665,28.7144,41700.0
2006-06-08 14:20:00,35.97,36.1,35.96,36.09,79500.0,28.7224,28.8262,28.7144,28.8182,79500.0
2006-06-08 14:30:00,36.08,36.09,36.07,36.07,36000.0,28.8102,28.8182,28.8022,28.8022,36000.0
2006-06-08 14:40:00,36.08,36.22,36.07,36.15,63300.0,28.8102,28.922,28.8022,28.8661,63300.0
2006-06-08 14:50:00,36.17,36.17,36.04,36.05,53100.0,28.8821,28.8821,28.7783,28.7863,53100.0
2006-06-08 15:00:00,36.02,36.08,36.01,36.05,88200.0,28.7623,28.8102,28.7543,28.7863,88200.0
2006-06-08 15:10:00,36.06,36.31,36.06,36.17,76500.0,28.7943,28.9939,28.7943,28.8821,76500.0
2006-06-08 15:20:00,36.17,36.3,36.17,36.3,99400.0,28.8821,28.9859,28.8821,28.9859,99400.0
2006-06-08 15:30:00,36.3,36.3,36.26,36.27,75100.0,28.9859,28.9859,28.954,28.9619,75100.0
2006-06-08 15:40:00,36.27,36.28,36.18,36.21,97500.0,28.9619,28.9699,28.8901,28.914,97500.0
2006-06-08 15:50:00,36.2,36.25,36.09,36.19,292400.0,28.9061,28.946,28.8182,28.8981,292400.0
2006-06-09 09:30:00,36.31,36.52,36.25,36.52,53900.0,28.9939,29.1616,28.946,29.1616,53900.0
2006-06-09 09:40:00,36.52,36.69,36.49,36.68,64500.0,29.1616,29.2973,29.1376,29.2893,64500.0
2006-06-09 09:50:00,36.67,36.72,36.61,36.69,53300.0,29.2814,29.3213,29.2334,29.2973,53300.0
2006-06-09 10:00:00,36.65,36.73,36.6,36.72,60800.0,29.2654,29.3293,29.2255,29.3213,60800.0
2006-06-09 10:10:00,36.72,36.84,36.72,36.82,52000.0,29.3213,29.4171,29.3213,29.4011,52000.0
2006-06-09 10:20:00,36.82,36.99,36.82,36.99,81800.0,29.4011,29.5369,29.4011,29.5369,81800.0
2006-06-09 10:30:00,36.99,37.03,36.92,37.0,39700.0,29.5369,29.5688,29.481,29.5449,39700.0
2006-06-09 10:40:00,36.99,36.99,36.85,36.88,23700.0,29.5369,29.5369,29.4251,29.449,23700.0
2006-06-09 10:50:00,36.88,36.93,36.85,36.92,16700.0,29.449,29.489,29.4251,29.481,16700.0
2006-06-09 11:00:00,36.98,37.0,36.93,36.94,23500.0,29.5289,29.5449,29.489,29.4969,23500.0
2006-06-09 11:10:00,36.95,36.95,36.85,36.91,18200.0,29.5049,29.5049,29.4251,29.473,18200.0
2006-06-09 11:20:00,36.93,37.04,36.93,37.01,30400.0,29.489,29.5768,29.489,29.5528,30400.0
2006-06-09 11:30:00,37.02,37.04,37.0,37.03,36000.0,29.5608,29.5768,29.5449,29.5688,36000.0
2006-06-09 11:40:00,37.03,37.05,37.0,37.03,27000.0,29.5688,29.5848,29.5449,29.5688,27000.0
2006-06-09 11:50:00,37.05,37.05,37.0,37.0,24100.0,29.5848,29.5848,29.5449,29.5449,24100.0
2006-06-09 12:00:00,37.0,37.03,37.0,37.01,19200.0,29.5449,29.5688,29.5449,29.5528,19200.0
2006-06-09 12:10:00,37.01,37.04,37.01,37.03,12800.0,29.5528,29.5768,29.5528,29.5688,12800.0
2006-06-09 12:20:00,37.02,37.03,37.01,37.02,2800.0,29.5608,29.5688,29.5528,29.5608,2800.0
2006-06-09 12:30:00,37.01,37.04,37.0,37.03,15500.0,29.5528,29.5768,29.5449,29.5688,15500.0
2006-06-09 12:40:00,37.03,37.03,37.0,37.02,5800.0,29.5688,29.5688,29.5449,29.5608,5800.0
2006-06-09 12:50:00,37.02,37.02,37.01,37.02,6400.0,29.5608,29.5608,29.5528,29.5608,6400.0
2006-06-09 13:00:00,37.02,37.02,37.0,37.02,23800.0,29.5608,29.5608,29.5449,29.5608,23800.0
2006-06-09 13:10:00,37.01,37.02,37.0,37.0,3800.0,29.5528,29.5608,29.5449,29.5449,3800.0
2006-06-09 13:20:00,37.0,37.01,36.91,36.97,28100.0,29.5449,29.5528,29.473,29.5209,28100.0
2006-06-09 13:30:00,36.97,36.99,36.93,36.99,9300.0,29.5209,29.5369,29.489,29.5369,9300.0
2006-06-09 13:40:00,36.99,37.01,36.96,36.98,38600.0,29.5369,29.5528,29.5129,29.5289,38600.0
2006-06-09 13:50:00,37.0,37.14,36.98,37.08,90600.0,29.5449,29.6567,29.5289,29.6087,90600.0
2006-06-09 14:00:00,37.08,37.16,37.08,37.15,48000.0,29.6087,29.6726,29.6087,29.6646,48000.0
2006-06-09 14:10:00,37.16,37.19,37.11,37.11,19500.0,29.6726,29.6966,29.6327,29.6327,19500.0
2006-06-09 14:20:00,37.1,37.13,36.97,36.98,30200.0,29.6247,29.6487,29.5209,29.5289,30200.0
2006-06-09 14:30:00,36.99,37.0,36.93,36.95,19100.0,29.5369,29.5449,29.489,29.5049,19100.0
2006-06-09 14:40:00,36.96,36.99,36.96,36.96,5900.0,29.5129,29.5369,29.5129,29.5129,5900.0
2006-06-09 14:50:00,36.97,36.99,36.95,36.96,29600.0,29.5209,29.5369,29.5049,29.5129,29600.0
2006-06-09 15:00:00,36.96,36.96,36.9,36.95,27700.0,29.5129,29.5129,29.465,29.5049,27700.0
2006-06-09 15:10:00,36.96,37.02,36.95,37.02,24400.0,29.5129,29.5608,29.5049,29.5608,24400.0
2006-06-09 15:20:00,37.01,37.02,37.0,37.02,21100.0,29.5528,29.5608,29.5449,29.5608,21100.0
2006-06-09 15:30:00,37.02,37.04,37.0,37.04,29200.0,29.5608,29.5768,29.5449,29.5768,29200.0
2006-06-09 15:40:00,37.04,37.06,37.01,37.04,50400.0,29.5768,29.5928,29.5528,29.5768,50400.0
2006-06-09 15:50:00,37.04,37.04,36.7,36.74,46300.0,29.5768,29.5768,29.3053,29.3372,46300.0
2006-06-12 09:30:00,36.49,36.5,36.12,36.17,94700.0,29.1376,29.1456,28.8422,28.8821,94700.0
2006-06-12 09:40:00,36.13,36.16,36.0,36.07,98900.0,28.8502,28.8741,28.7464,28.8022,98900.0
2006-06-12 09:50:00,36.08,36.08,36.01,36.05,61000.0,28.8102,28.8102,28.7543,28.7863,61000.0
2006-06-12 10:00:00,36.06,36.12,35.99,36.11,102000.0,28.7943,28.8422,28.7384,28.8342,102000.0
2006-06-12 10:10:00,36.09,36.24,36.06,36.18,49300.0,28.8182,28.938,28.7943,28.8901,49300.0
2006-06-12 10:20:00,36.18,36.18,36.02,36.03,36500.0,28.8901,28.8901,28.7623,28.7703,36500.0
2006-06-12 10:30:00,36.03,36.19,36.02,36.17,55700.0,28.7703,28.8981,28.7623,28.8821,55700.0
2006-06-12 10:40:00,36.18,36.23,36.17,36.23,14300.0,28.8901,28.93,28.8821,28.93,14300.0
2006-06-12 10:50:00,36.22,36.22,36.19,36.2,16100.0,28.922,28.922,28.8981,28.9061,16100.0
2006-06-12 11:00:00,36.19,36.28,36.19,36.28,56000.0,28.8981,28.9699,28.8981,28.9699,56000.0
2006-06-12 11:10:00,36.27,36.28,36.2,36.21,24000.0,28.9619,28.9699,28.9061,28.914,24000.0
2006-06-12 11:20:00,36.21,36.27,36.21,36.27,20500.0,28.914,28.9619,28.914,28.9619,20500.0
2006-06-12 11:30:00,36.26,36.27,36.24,36.25,18200.0,28.954,28.9619,28.938,28.946,18200.0
2006-06-12 11:40:00,36.26,36.29,36.25,36.27,10700.0,28.954,28.9779,28.946,28.9619,10700.0
2006-06-12 11:50:00,36.27,36.31,36.25,36.3,23400.0,28.9619,28.9939,28.946,28.9859,23400.0
2006-06-12 12:00:00,36.3,36.37,36.29,36.37,86400.0,28.9859,29.0418,28.9779,29.0418,86400.0
2006-06-12 12:10:00,36.37,36.44,36.37,36.44,20600.0,29.0418,29.0977,29.0418,29.0977,20600.0
2006-06-12 12:20:00,36.44,36.51,36.44,36.47,48100.0,29.0977,29.1536,29.0977,29.1217,48100.0
2006-06-12 12:30:00,36.47,36.52,36.47,36.51,22200.0,29.1217,29.1616,29.1217,29.1536,22200.0
2006-06-12 12:40:00,36.48,36.55,36.48,36.51,119300.0,29.1296,29.1855,29.1296,29.1536,119300.0
2006-06-12 12:50:00,36.51,36.51,36.5,36.5,39900.0,29.1536,29.1536,29.1456,29.1456,39900.0
2006-06-12 13:00:00,36.51,36.51,36.42,36.43,23700.0,29.1536,29.1536,29.0817,29.0897,23700.0
2006-06-12 13:10:00,36.42,36.43,36.35,36.36,15900.0,29.0817,29.0897,29.0258,29.0338,15900.0
2006-06-12 13:20:00,36.36,36.4,36.3,36.3,32100.0,29.0338,29.0658,28.9859,28.9859,32100.0
2006-06-12 13:30:00,36.3,36.44,36.3,36.4,27500.0,28.9859,29.0977,28.9859,29.0658,27500.0
2006-06-12 13:40:00,36.39,36.47,36.34,36.47,25700.0,29.0578,29.1217,29.0178,29.1217,25700.0
2006-06-12 13:50:00,36.47,36.49,36.46,36.48,17500.0,29.1217,29.1376,29.1137,29.1296,17500.0
2006-06-12 14:00:00,36.47,36.49,36.46,36.47,20500.0,29.1217,29.1376,29.1137,29.1217,20500.0
2006-06-12 14:10:00,36.45,36.46,36.45,36.45,14700.0,29.1057,29.1137,29.1057,29.1057,14700.0
2006-06-12 14:20:00,36.45,36.52,36.45,36.51,50300.0,29.1057,29.1616,29.1057,29.1536,50300.0
2006-06-12 14:30:00,36.51,36.51,36.5,36.51,16600.0,29.1536,29.1536,29.1456,29.1536,16600.0
2006-06-12 14:40:00,36.5,36.55,36.5,36.55,104200.0,29.1456,29.1855,29.1456,29.1855,104200.0
2006-06-12 14:50:00,36.55,36.64,36.55,36.64,69400.0,29.1855,29.2574,29.1855,29.2574,69400.0
2006-06-12 15:00:00,36.62,36.62,36.53,36.58,31000.0,29.2414,29.2414,29.1696,29.2095,31000.0
2006-06-12 15:10:00,36.58,36.6,36.55,36.55,44200.0,29.2095,29.2255,29.1855,29.1855,44200.0
2006-06-12 15:20:00,36.56,36.56,36.49,36.49,40800.0,29.1935,29.1935,29.1376,29.1376,40800.0
2006-06-12 15:30:00,36.5,36.5,36.38,36.48,93300.0,29.1456,29.1456,29.0498,29.1296,93300.0
2006-06-12 15:40:00,36.48,36.5,36.41,36.43,124500.0,29.1296,29.1456,29.0737,29.0897,124500.0
2006-06-12 15:50:00,36.4,36.41,36.3,36.37,53400.0,29.0658,29.0737,28.9859,29.0418,53400.0
2006-06-13 09:30:00,35.69,35.94,35.61,35.94,95200.0,28.4988,28.6984,28.4349,28.6984,95200.0
2006-06-13 09:40:00,35.9,35.92,35.86,35.87,80000.0,28.6665,28.6825,28.6346,28.6425,80000.0
2006-06-13 09:50:00,35.86,35.87,35.73,35.75,134000.0,28.6346,28.6425,28.5308,28.5467,134000.0
2006-06-13 10:00:00,35.75,35.75,35.5,35.51,301000.0,28.5467,28.5467,28.3471,28.3551,301000.0
2006-06-13 10:10:00,35.51,35.67,35.51,35.56,242200.0,28.3551,28.4828,28.3551,28.395,242200.0
2006-06-13 10:20:00,35.55,35.65,35.53,35.57,111400.0,28.387,28.4669,28.3711,28.403,111400.0
2006-06-13 10:30:00,35.57,35.57,35.47,35.5,159400.0,28.403,28.403,28.3231,28.3471,159400.0
2006-06-13 10:40:00,35.51,35.62,35.42,35.55,51700.0,28.3551,28.4429,28.2832,28.387,51700.0
2006-06-13 10:50:00,35.56,35.75,35.55,35.75,26400.0,28.395,28.5467,28.387,28.5467,26400.0
2006-06-13 11:00:00,35.75,35.75,35.7,35.74,77200.0,28.5467,28.5467,28.5068,28.5387,77200.0
2006-06-13 11:10:00,35.74,36.0,35.74,35.91,80700.0,28.5387,28.7464,28.5387,28.6745,80700.0
2006-06-13 11:20:00,35.91,35.93,35.85,35.93,34200.0,28.6745,28.6905,28.6266,28.6905,34200.0
2006-06-13 11:30:00,35.92,35.95,35.87,35.88,69900.0,28.6825,28.7064,28.6425,28.6505,69900.0
2006-06-13 11:40:00,35.88,35.89,35.86,35.87,28400.0,28.6505,28.6585,28.6346,28.6425,28400.0
2006-06-13 11:50:00,35.87,35.88,35.87,35.88,71100.0,28.6425,28.6505,28.6425,28.6505,71100.0
2006-06-13 12:00:00,35.88,35.88,35.82,35.83,45000.0,28.6505,28.6505,28.6026,28.6106,45000.0
2006-06-13 12:10:00,35.83,35.85,35.79,35.81,17000.0,28.6106,28.6266,28.5787,28.5946,17000.0
2006-06-13 12:20:00,35.83,35.83,35.81,35.83,14900.0,28.6106,28.6106,28.5946,28.6106,14900.0
2006-06-13 12:30:00,35.83,35.85,35.81,35.84,12500.0,28.6106,28.6266,28.5946,28.6186,12500.0
2006-06-13 12:40:00,35.84,35.85,35.84,35.85,11200.0,28.6186,28.6266,28.6186,28.6266,11200.0
2006-06-13 12:50:00,35.85,35.86,35.84,35.86,35800.0,28.6266,28.6346,28.6186,28.6346,35800.0
2006-06-13 13:00:00,35.88,35.96,35.88,35.96,18100.0,28.6505,28.7144,28.6505,28.7144,18100.0
2006-06-13 13:10:00,35.95,35.98,35.95,35.96,23800.0,28.7064,28.7304,28.7064,28.7144,23800.0
2006-06-13 13:20:00,35.96,35.96,35.89,35.94,60400.0,28.7144,28.7144,28.6585,28.6984,60400.0
2006-06-13 13:30:00,35.94,35.94,35.89,35.89,11600.0,28.6984,28.6984,28.6585,28.6585,11600.0
2006-06-13 13:40:00,35.89,35.9,35.87,35.88,18200.0,28.6585,28.6665,28.6425,28.6505,18200.0
2006-06-13 13:50:00,35.88,35.9,35.85,35.87,16800.0,28.6505,28.6665,28.6266,28.6425,16800.0
2006-06-13 14:00:00,35.88,35.9,35.87,35.9,12300.0,28.6505,28.6665,28.6425,28.6665,12300.0
2006-06-13 14:10:00,35.9,35.9,35.85,35.86,13500.0,28.6665,28.6665,28.6266,28.6346,13500.0
2006-06-13 14:20:00,35.86,35.88,35.8,35.86,25500.0,28.6346,28.6505,28.5866,28.6346,25500.0
2006-06-13 14:30:00,35.82,35.83,35.77,35.77,86900.0,28.6026,28.6106,28.5627,28.5627,86900.0
2006-06-13 14:40:00,35.77,35.8,35.71,35.75,32200.0,28.5627,28.5866,28.5148,28.5467,32200.0
2006-06-13 14:50:00,35.75,35.75,35.7,35.71,30100.0,28.5467,28.5467,28.5068,28.5148,30100.0
2006-06-13 15:00:00,35.71,35.74,35.7,35.74,22900.0,28.5148,28.5387,28.5068,28.5387,22900.0
2006-06-13 15:10:00,35.73,35.75,35.71,35.75,66100.0,28.5308,28.5467,28.5148,28.5467,66100.0
2006-06-13 15:20:00,35.75,35.9,35.74,35.89,68800.0,28.5467,28.6665,28.5387,28.6585,68800.0
2006-06-13 15:30:00,35.89,35.9,35.85,35.87,44400.0,28.6585,28.6665,28.6266,28.6425,44400.0
2006-06-13 15:40:00,35.86,35.88,35.7,35.73,37200.0,28.6346,28.6505,28.5068,28.5308,37200.0
2006-06-13 15:50:00,35.74,35.76,35.68,35.7,82000.0,28.5387,28.5547,28.4908,28.5068,82000.0
2006-06-14 09:30:00,35.74,35.75,35.71,35.74,56700.0,28.5387,28.5467,28.5148,28.5387,56700.0
2006-06-14 09:40:00,35.75,35.95,35.73,35.95,81400.0,28.5467,28.7064,28.5308,28.7064,81400.0
2006-06-14 09:50:00,35.94,35.97,35.94,35.96,57000.0,28.6984,28.7224,28.6984,28.7144,57000.0
2006-06-14 10:00:00,35.96,35.96,35.95,35.96,95600.0,28.7144,28.7144,28.7064,28.7144,95600.0
2006-06-14 10:10:00,35.96,35.96,35.76,35.78,35900.0,28.7144,28.7144,28.5547,28.5707,35900.0
2006-06-14 10:20:00,35.78,35.78,35.62,35.62,9100.0,28.5707,28.5707,28.4429,28.4429,9100.0
2006-06-14 10:30:00,35.61,35.61,35.46,35.47,64800.0,28.4349,28.4349,28.3152,28.3231,64800.0
2006-06-14 10:40:00,35.46,35.48,35.42,35.45,21500.0,28.3152,28.3311,28.2832,28.3072,21500.0
2006-06-14 10:50:00,35.45,35.46,35.33,35.36,43400.0,28.3072,28.3152,28.2113,28.2353,43400.0
2006-06-14 11:00:00,35.36,35.39,35.33,35.35,24500.0,28.2353,28.2593,28.2113,28.2273,24500.0
2006-06-14 11:10:00,35.35,35.44,35.35,35.44,27300.0,28.2273,28.2992,28.2273,28.2992,27300.0
2006-06-14 11:20:00,35.4,35.5,35.4,35.49,43300.0,28.2672,28.3471,28.2672,28.3391,43300.0
2006-06-14 11:30:00,35.49,35.5,35.4,35.46,48300.0,28.3391,28.3471,28.2672,28.3152,48300.0
2006-06-14 11:40:00,35.46,35.48,35.36,35.38,15400.0,28.3152,28.3311,28.2353,28.2513,15400.0
2006-06-14 11:50:00,35.38,35.38,35.33,35.38,35500.0,28.2513,28.2513,28.2113,28.2513,35500.0
2006-06-14 12:00:00,35.38,35.38,35.35,35.38,24400.0,28.2513,28.2513,28.2273,28.2513,24400.0
2006-06-14 12:10:00,35.38,35.38,35.37,35.38,6500.0,28.2513,28.2513,28.2433,28.2513,6500.0
2006-06-14 12:20:00,35.38,35.42,35.38,35.42,17000.0,28.2513,28.2832,28.2513,28.2832,17000.0
2006-06-14 12:30:00,35.4,35.41,35.35,35.4,26100.0,28.2672,28.2752,28.2273,28.2672,26100.0
2006-06-14 12:40:00,35.4,35.4,35.32,35.32,17400.0,28.2672,28.2672,28.2034,28.2034,17400.0
2006-06-14 12:50:00,35.32,35.37,35.32,35.37,23000.0,28.2034,28.2433,28.2034,28.2433,23000.0
2006-06-14 13:00:00,35.37,35.37,35.34,35.34,4000.0,28.2433,28.2433,28.2193,28.2193,4000.0
2006-06-14 13:10:00,35.34,35.34,35.26,35.27,11100.0,28.2193,28.2193,28.1555,28.1634,11100.0
2006-06-14 13:20:00,35.26,35.26,35.24,35.25,11000.0,28.1555,28.1555,28.1395,28.1475,11000.0
2006-06-14 13:30:00,35.23,35.24,35.0,35.07,139800.0,28.1315,28.1395,27.9478,28.0037,139800.0
2006-06-14 13:40:00,35.07,35.19,35.07,35.14,14500.0,28.0037,28.0996,28.0037,28.0596,14500.0
2006-06-14 13:50:00,35.14,35.21,35.14,35.21,17600.0,28.0596,28.1155,28.0596,28.1155,17600.0
2006-06-14 14:00:00,35.21,35.31,35.19,35.31,29900.0,28.1155,28.1954,28.0996,28.1954,29900.0
2006-06-14 14:10:00,35.32,35.32,35.17,35.17,18700.0,28.2034,28.2034,28.0836,28.0836,18700.0
2006-06-14 14:20:00,35.18,35.22,35.17,35.2,29500.0,28.0916,28.1235,28.0836,28.1075,29500.0
2006-06-14 14:30:00,35.2,35.21,35.13,35.14,64000.0,28.1075,28.1155,28.0516,28.0596,64000.0
2006-06-14 14:40:00,35.13,35.18,35.1,35.12,43700.0,28.0516,28.0916,28.0277,28.0437,43700.0
2006-06-14 14:50:00,35.12,35.21,35.12,35.18,29100.0,28.0437,28.1155,28.0437,28.0916,29100.0
2006-06-14 15:00:00,35.18,35.18,35.12,35.12,42400.0,28.0916,28.0916,28.0437,28.0437,42400.0
2006-06-14 15:10:00,35.11,35.11,35.05,35.09,34500.0,28.0357,28.0357,27.9878,28.0197,34500.0
2006-06-14 15:20:00,35.09,35.09,35.07,35.08,53900.0,28.0197,28.0197,28.0037,28.0117,53900.0
2006-06-14 15:30:00,35.06,35.25,35.02,35.25,58100.0,27.9958,28.1475,27.9638,28.1475,58100.0
2006-06-14 15:40:00,35.27,35.49,35.25,35.49,76700.0,28.1634,28.3391,28.1475,28.3391,76700.0
2006-06-14 15:50:00,35.49,35.5,35.41,35.45,88300.0,28.3391,28.3471,28.2752,28.3072,88300.0
2006-06-15 09:30:00,36.15,36.3,36.15,36.3,84500.0,28.8661,28.9859,28.8661,28.9859,84500.0
2006-06-15 09:40:00,36.3,36.48,36.3,36.33,141800.0,28.9859,29.1296,28.9859,29.0099,141800.0
2006-06-15 09:50:00,36.33,36.33,36.17,36.17,63000.0,29.0099,29.0099,28.8821,28.8821,63000.0
2006-06-15 10:00:00,36.17,36.2,36.0,36.03,59800.0,28.8821,28.9061,28.7464,28.7703,59800.0
2006-06-15 10:10:00,36.0,36.22,36.0,36.19,45400.0,28.7464,28.922,28.7464,28.8981,45400.0
2006-06-15 10:20:00,36.2,36.29,36.18,36.29,45800.0,28.9061,28.9779,28.8901,28.9779,45800.0
2006-06-15 10:30:00,36.3,36.45,36.28,36.44,37200.0,28.9859,29.1057,28.9699,29.0977,37200.0
2006-06-15 10:40:00,36.43,36.44,36.32,36.33,56200.0,29.0897,29.0977,29.0019,29.0099,56200.0
2006-06-15 10:50:00,36.34,36.34,36.3,36.3,21800.0,29.0178,29.0178,28.9859,28.9859,21800.0
2006-06-15 11:00:00,36.31,36.56,36.22,36.54,57100.0,28.9939,29.1935,28.922,29.1775,57100.0
2006-06-15 11:10:00,36.55,36.75,36.51,36.7,71500.0,29.1855,29.3452,29.1536,29.3053,71500.0
2006-06-15 11:20:00,36.71,36.83,36.68,36.8,297800.0,29.3133,29.4091,29.2893,29.3852,297800.0
2006-06-15 11:30:00,36.78,36.8,36.67,36.69,68400.0,29.3692,29.3852,29.2814,29.2973,68400.0
2006-06-15 11:40:00,36.69,36.8,36.69,36.79,110000.0,29.2973,29.3852,29.2973,29.3772,110000.0
2006-06-15 11:50:00,36.79,36.79,36.71,36.71,58700.0,29.3772,29.3772,29.3133,29.3133,58700.0
2006-06-15 12:00:00,36.71,36.76,36.71,36.76,35200.0,29.3133,29.3532,29.3133,29.3532,35200.0
2006-06-15 12:10:00,36.77,36.83,36.73,36.83,13700.0,29.3612,29.4091,29.3293,29.4091,13700.0
2006-06-15 12:20:00,36.82,36.83,36.8,36.8,14100.0,29.4011,29.4091,29.3852,29.3852,14100.0
2006-06-15 12:30:00,36.8,36.87,36.8,36.87,112600.0,29.3852,29.4411,29.3852,29.4411,112600.0
2006-06-15 12:40:00,36.89,36.92,36.83,36.88,34900.0,29.457,29.481,29.4091,29.449,34900.0
2006-06-15 12:50:00,36.89,37.02,36.89,36.99,843900.0,29.457,29.5608,29.457,29.5369,843900.0
2006-06-15 13:00:00,36.99,37.03,36.97,37.0,68000.0,29.5369,29.5688,29.5209,29.5449,68000.0
2006-06-15 13:10:00,37.0,37.03,37.0,37.03,32300.0,29.5449,29.5688,29.5449,29.5688,32300.0
2006-06-15 13:20:00,37.01,37.09,36.99,37.08,17600.0,29.5528,29.6167,29.5369,29.6087,17600.0
2006-06-15 13:30:00,37.08,37.34,37.06,37.33,111100.0,29.6087,29.8164,29.5928,29.8084,111100.0
2006-06-15 13:40:00,37.33,37.59,37.33,37.47,117400.0,29.8084,30.016,29.8084,29.9202,117400.0
2006-06-15 13:50:00,37.47,37.49,37.2,37.23,47700.0,29.9202,29.9361,29.7046,29.7285,47700.0
2006-06-15 14:00:00,37.23,37.41,37.2,37.35,60800.0,29.7285,29.8722,29.7046,29.8243,60800.0
2006-06-15 14:10:00,37.35,37.4,37.35,37.39,36200.0,29.8243,29.8643,29.8243,29.8563,36200.0
2006-06-15 14:20:00,37.37,37.48,37.36,37.46,18400.0,29.8403,29.9281,29.8323,29.9122,18400.0
2006-06-15 14:30:00,37.43,37.51,37.43,37.5,54800.0,29.8882,29.9521,29.8882,29.9441,54800.0
2006-06-15 14:40:00,37.5,37.58,37.49,37.53,19300.0,29.9441,30.008,29.9361,29.9681,19300.0
2006-06-15 14:50:00,37.53,37.58,37.5,37.58,24000.0,29.9681,30.008,29.9441,30.008,24000.0
2006-06-15 15:00:00,37.54,37.79,37.54,37.79,88800.0,29.9761,30.1757,29.9761,30.1757,88800.0
2006-06-15 15:10:00,37.79,37.79,37.6,37.64,49100.0,30.1757,30.1757,30.024,30.0559,49100.0
2006-06-15 15:20:00,37.63,37.64,37.6,37.62,32700.0,30.0479,30.0559,30.024,30.0399,32700.0
2006-06-15 15:30:00,37.6,37.69,37.55,37.64,177800.0,30.024,30.0958,29.984,30.0559,177800.0
2006-06-15 15:40:00,37.63,37.64,37.55,37.6,95600.0,30.0479,30.0559,29.984,30.024,95600.0
2006-06-15 15:50:00,37.58,37.58,37.4,37.43,75600.0,30.008,30.008,29.8643,29.8882,75600.0
2006-06-16 09:30:00,36.88,37.24,36.82,37.24,189400.0,29.449,29.7365,29.4011,29.7365,189400.0
2006-06-16 09:40:00,37.21,37.29,37.01,37.04,54900.0,29.7125,29.7764,29.5528,29.5768,54900.0
2006-06-16 09:50:00,37.03,37.15,36.94,37.13,107700.0,29.5688,29.6646,29.4969,29.6487,107700.0
2006-06-16 10:00:00,37.1,37.16,37.05,37.1,48900.0,29.6247,29.6726,29.5848,29.6247,48900.0
2006-06-16 10:10:00,37.1,37.17,37.07,37.13,57100.0,29.6247,29.6806,29.6008,29.6487,57100.0
2006-06-16 10:20:00,37.1,37.1,36.94,36.94,38800.0,29.6247,29.6247,29.4969,29.4969,38800.0
2006-06-16 10:30:00,36.91,36.99,36.9,36.95,35700.0,29.473,29.5369,29.465,29.5049,35700.0
2006-06-16 10:40:00,36.94,36.98,36.93,36.94,63500.0,29.4969,29.5289,29.489,29.4969,63500.0
2006-06-16 10:50:00,36.94,36.97,36.94,36.96,58900.0,29.4969,29.5209,29.4969,29.5129,58900.0
2006-06-16 11:00:00,36.96,36.96,36.9,36.92,75700.0,29.5129,29.5129,29.465,29.481,75700.0
2006-06-16 11:10:00,36.91,36.97,36.82,36.9,71500.0,29.473,29.5209,29.4011,29.465,71500.0
2006-06-16 11:20:00,36.89,36.98,36.85,36.88,64500.0,29.457,29.5289,29.4251,29.449,64500.0
2006-06-16 11:30:00,36.88,36.96,36.88,36.94,72300.0,29.449,29.5129,29.449,29.4969,72300.0
2006-06-16 11:40:00,36.95,37.02,36.94,36.99,80300.0,29.5049,29.5608,29.4969,29.5369,80300.0
2006-06-16 11:50:00,36.99,37.07,36.99,37.07,96500.0,29.5369,29.6008,29.5369,29.6008,96500.0
2006-06-16 12:00:00,37.07,37.14,37.04,37.12,78800.0,29.6008,29.6567,29.5768,29.6407,78800.0
2006-06-16 12:10:00,37.12,37.13,37.06,37.07,39400.0,29.6407,29.6487,29.5928,29.6008,39400.0
2006-06-16 12:20:00,37.06,37.06,37.05,37.06,13200.0,29.5928,29.5928,29.5848,29.5928,13200.0
2006-06-16 12:30:00,37.05,37.06,37.02,37.04,14700.0,29.5848,29.5928,29.5608,29.5768,14700.0
2006-06-16 12:40:00,37.02,37.1,37.02,37.07,22100.0,29.5608,29.6247,29.5608,29.6008,22100.0
2006-06-16 12:50:00,37.08,37.13,37.08,37.11,21800.0,29.6087,29.6487,29.6087,29.6327,21800.0
2006-06-16 13:00:00,37.11,37.14,37.04,37.11,44900.0,29.6327,29.6567,29.5768,29.6327,44900.0
2006-06-16 13:10:00,37.1,37.25,37.07,37.25,51500.0,29.6247,29.7445,29.6008,29.7445,51500.0
2006-06-16 13:20:00,37.25,37.25,37.09,37.1,42200.0,29.7445,29.7445,29.6167,29.6247,42200.0
2006-06-16 13:30:00,37.1,38.0,37.08,37.75,139900.0,29.6247,30.3434,29.6087,30.1437,139900.0
2006-06-16 13:40:00,37.76,37.78,37.5,37.76,331400.0,30.1517,30.1677,29.9441,30.1517,331400.0
2006-06-16 13:50:00,37.76,37.99,37.51,37.62,228500.0,30.1517,30.3354,29.9521,30.0399,228500.0
2006-06-16 14:00:00,37.61,37.63,37.5,37.53,55500.0,30.032,30.0479,29.9441,29.9681,55500.0
2006-06-16 14:10:00,37.52,37.68,37.5,37.68,89300.0,29.9601,30.0878,29.9441,30.0878,89300.0
2006-06-16 14:20:00,37.67,37.73,37.64,37.67,40700.0,30.0799,30.1278,30.0559,30.0799,40700.0
2006-06-16 14:30:00,37.67,37.75,37.66,37.68,234700.0,30.0799,30.1437,30.0719,30.0878,234700.0
2006-06-16 14:40:00,37.68,37.73,37.66,37.7,65100.0,30.0878,30.1278,30.0719,30.1038,65100.0
2006-06-16 14:50:00,37.7,37.76,37.69,37.75,42600.0,30.1038,30.1517,30.0958,30.1437,42600.0
2006-06-16 15:00:00,37.75,37.81,37.72,37.72,45700.0,30.1437,30.1917,30.1198,30.1198,45700.0
2006-06-16 15:10:00,37.73,37.73,37.67,37.7,53300.0,30.1278,30.1278,30.0799,30.1038,53300.0
2006-06-16 15:20:00,37.7,37.7,37.65,37.69,55100.0,30.1038,30.1038,30.0639,30.0958,55100.0
2006-06-16 15:30:00,37.68,37.89,37.65,37.69,244900.0,30.0878,30.2555,30.0639,30.0958,244900.0
2006-06-16 15:40:00,37.69,37.69,37.64,37.66,161600.0,30.0958,30.0958,30.0559,30.0719,161600.0
2006-06-16 15:50:00,37.66,37.67,37.65,37.65,55900.0,30.0719,30.0799,30.0639,30.0639,55900.0
2006-06-19 09:30:00,37.68,37.86,37.68,37.82,26400.0,30.0878,30.2316,30.0878,30.1996,26400.0
2006-06-19 09:40:00,37.82,37.84,37.73,37.77,72600.0,30.1996,30.2156,30.1278,30.1597,72600.0
2006-06-19 09:50:00,37.77,37.77,37.52,37.52,60800.0,30.1597,30.1597,29.9601,29.9601,60800.0
2006-06-19 10:00:00,37.53,37.53,37.35,37.35,76100.0,29.9681,29.9681,29.8243,29.8243,76100.0
2006-06-19 10:10:00,37.35,37.38,37.26,37.3,122000.0,29.8243,29.8483,29.7525,29.7844,122000.0
2006-06-19 10:20:00,37.3,37.4,37.3,37.39,56100.0,29.7844,29.8643,29.7844,29.8563,56100.0
2006-06-19 10:30:00,37.39,37.49,37.38,37.47,30400.0,29.8563,29.9361,29.8483,29.9202,30400.0
2006-06-19 10:40:00,37.47,37.56,37.47,37.48,69400.0,29.9202,29.992,29.9202,29.9281,69400.0
2006-06-19 10:50:00,37.48,37.54,37.45,37.53,75400.0,29.9281,29.9761,29.9042,29.9681,75400.0
2006-06-19 11:00:00,37.53,37.53,37.46,37.51,38100.0,29.9681,29.9681,29.9122,29.9521,38100.0
2006-06-19 11:10:00,37.49,37.51,37.46,37.47,6200.0,29.9361,29.9521,29.9122,29.9202,6200.0
2006-06-19 11:20:00,37.47,37.55,37.47,37.51,94200.0,29.9202,29.984,29.9202,29.9521,94200.0
2006-06-19 11:30:00,37.5,37.52,37.49,37.5,30200.0,29.9441,29.9601,29.9361,29.9441,30200.0
2006-06-19 11:40:00,37.51,37.6,37.51,37.6,11500.0,29.9521,30.024,29.9521,30.024,11500.0
2006-06-19 11:50:00,37.58,37.61,37.57,37.59,11300.0,30.008,30.032,30.0,30.016,11300.0
2006-06-19 12:00:00,37.59,37.59,37.54,37.55,12700.0,30.016,30.016,29.9761,29.984,12700.0
2006-06-19 12:10:00,37.55,37.58,37.53,37.58,10500.0,29.984,30.008,29.9681,30.008,10500.0
2006-06-19 12:20:00,37.58,37.62,37.55,37.58,21600.0,30.008,30.0399,29.984,30.008,21600.0
2006-06-19 12:30:00,37.58,37.59,37.54,37.54,5300.0,30.008,30.016,29.9761,29.9761,5300.0
2006-06-19 12:40:00,37.54,37.55,37.5,37.5,22100.0,29.9761,29.984,29.9441,29.9441,22100.0
2006-06-19 12:50:00,37.5,37.56,37.49,37.55,77700.0,29.9441,29.992,29.9361,29.984,77700.0
2006-06-19 13:00:00,37.54,37.61,37.49,37.51,9000.0,29.9761,30.032,29.9361,29.9521,9000.0
2006-06-19 13:10:00,37.51,37.55,37.5,37.55,11200.0,29.9521,29.984,29.9441,29.984,11200.0
2006-06-19 13:20:00,37.55,37.65,37.55,37.62,17900.0,29.984,30.0639,29.984,30.0399,17900.0
2006-06-19 13:30:00,37.61,37.61,37.42,37.43,109300.0,30.032,30.032,29.8802,29.8882,109300.0
2006-06-19 13:40:00,37.43,37.43,37.33,37.38,26500.0,29.8882,29.8882,29.8084,29.8483,26500.0
2006-06-19 13:50:00,37.37,37.4,37.36,37.4,11000.0,29.8403,29.8643,29.8323,29.8643,11000.0
2006-06-19 14:00:00,37.38,37.43,37.37,37.43,26400.0,29.8483,29.8882,29.8403,29.8882,26400.0
2006-06-19 14:10:00,37.46,37.5,37.46,37.5,22500.0,29.9122,29.9441,29.9122,29.9441,22500.0
2006-06-19 14:20:00,37.5,37.53,37.5,37.5,108100.0,29.9441,29.9681,29.9441,29.9441,108100.0
2006-06-19 14:30:00,37.49,37.49,37.41,37.46,27700.0,29.9361,29.9361,29.8722,29.9122,27700.0
2006-06-19 14:40:00,37.46,37.5,37.4,37.41,141400.0,29.9122,29.9441,29.8643,29.8722,141400.0
2006-06-19 14:50:00,37.41,37.5,37.39,37.47,595400.0,29.8722,29.9441,29.8563,29.9202,595400.0
2006-06-19 15:00:00,37.44,37.5,37.4,37.5,251700.0,29.8962,29.9441,29.8643,29.9441,251700.0
2006-06-19 15:10:00,37.48,37.5,37.46,37.5,16200.0,29.9281,29.9441,29.9122,29.9441,16200.0
2006-06-19 15:20:00,37.5,37.63,37.5,37.62,11900.0,29.9441,30.0479,29.9441,30.0399,11900.0
2006-06-19 15:30:00,37.63,37.67,37.62,37.62,21200.0,30.0479,30.0799,30.0399,30.0399,21200.0
2006-06-19 15:40:00,37.6,37.6,37.49,37.56,20900.0,30.024,30.024,29.9361,29.992,20900.0
2006-06-19 15:50:00,37.56,37.56,37.54,37.55,25400.0,29.992,29.992,29.9761,29.984,25400.0
2006-06-20 09:30:00,37.45,37.45,37.35,37.38,15700.0,29.9042,29.9042,29.8243,29.8483,15700.0
2006-06-20 09:40:00,37.37,37.38,37.29,37.31,14400.0,29.8403,29.8483,29.7764,29.7924,14400.0
2006-06-20 09:50:00,37.31,37.5,37.29,37.43,265600.0,29.7924,29.9441,29.7764,29.8882,265600.0
2006-06-20 10:00:00,37.45,37.51,37.38,37.41,58200.0,29.9042,29.9521,29.8483,29.8722,58200.0
2006-06-20 10:10:00,37.4,37.4,37.33,37.36,14300.0,29.8643,29.8643,29.8084,29.8323,14300.0
2006-06-20 10:20:00,37.36,37.4,37.3,37.37,24500.0,29.8323,29.8643,29.7844,29.8403,24500.0
2006-06-20 10:30:00,37.38,37.4,37.36,37.38,8600.0,29.8483,29.8643,29.8323,29.8483,8600.0
2006-06-20 10:40:00,37.38,37.48,37.35,37.48,22300.0,29.8483,29.9281,29.8243,29.9281,22300.0
2006-06-20 10:50:00,37.47,37.52,37.47,37.5,44500.0,29.9202,29.9601,29.9202,29.9441,44500.0
2006-06-20 11:00:00,37.5,37.59,37.5,37.59,14700.0,29.9441,30.016,29.9441,30.016,14700.0
2006-06-20 11:10:00,37.59,37.59,37.53,37.53,15900.0,30.016,30.016,29.9681,29.9681,15900.0
2006-06-20 11:20:00,37.52,37.53,37.5,37.5,4800.0,29.9601,29.9681,29.9441,29.9441,4800.0
2006-06-20 11:30:00,37.5,37.58,37.5,37.58,26200.0,29.9441,30.008,29.9441,30.008,26200.0
2006-06-20 11:40:00,37.59,37.6,37.5,37.5,14400.0,30.016,30.024,29.9441,29.9441,14400.0
2006-06-20 11:50:00,37.5,37.51,37.44,37.5,12500.0,29.9441,29.9521,29.8962,29.9441,12500.0
2006-06-20 12:00:00,37.47,37.49,37.45,37.45,6900.0,29.9202,29.9361,29.9042,29.9042,6900.0
2006-06-20 12:10:00,37.48,37.49,37.46,37.48,8200.0,29.9281,29.9361,29.9122,29.9281,8200.0
2006-06-20 12:20:00,37.48,37.49,37.47,37.49,7400.0,29.9281,29.9361,29.9202,29.9361,7400.0
2006-06-20 12:30:00,37.48,37.49,37.46,37.47,13300.0,29.9281,29.9361,29.9122,29.9202,13300.0
2006-06-20 12:40:00,37.48,37.48,37.46,37.48,20100.0,29.9281,29.9281,29.9122,29.9281,20100.0
2006-06-20 12:50:00,37.48,37.53,37.47,37.5,12400.0,29.9281,29.9681,29.9202,29.9441,12400.0
2006-06-20 13:00:00,37.51,37.51,37.48,37.5,112100.0,29.9521,29.9521,29.9281,29.9441,112100.0
2006-06-20 13:10:00,37.5,37.51,37.5,37.51,5800.0,29.9441,29.9521,29.9441,29.9521,5800.0
2006-06-20 13:20:00,37.51,37.51,37.48,37.49,14000.0,29.9521,29.9521,29.9281,29.9361,14000.0
2006-06-20 13:30:00,37.49,37.52,37.48,37.52,22500.0,29.9361,29.9601,29.9281,29.9601,22500.0
2006-06-20 13:40:00,37.52,37.52,37.5,37.51,8400.0,29.9601,29.9601,29.9441,29.9521,8400.0
2006-06-20 13:50:00,37.5,37.52,37.49,37.52,15900.0,29.9441,29.9601,29.9361,29.9601,15900.0
2006-06-20 14:00:00,37.52,37.52,37.5,37.5,8600.0,29.9601,29.9601,29.9441,29.9441,8600.0
2006-06-20 14:10:00,37.5,37.5,37.47,37.48,72800.0,29.9441,29.9441,29.9202,29.9281,72800.0
2006-06-20 14:20:00,37.48,37.48,37.43,37.45,19000.0,29.9281,29.9281,29.8882,29.9042,19000.0
2006-06-20 14:30:00,37.44,37.45,37.42,37.44,8000.0,29.8962,29.9042,29.8802,29.8962,8000.0
2006-06-20 14:40:00,37.43,37.44,37.38,37.38,8900.0,29.8882,29.8962,29.8483,29.8483,8900.0
2006-06-20 14:50:00,37.37,37.45,37.34,37.45,31700.0,29.8403,29.9042,29.8164,29.9042,31700.0
2006-06-20 15:00:00,37.45,37.47,37.41,37.41,9300.0,29.9042,29.9202,29.8722,29.8722,9300.0
2006-06-20 15:10:00,37.42,37.43,37.4,37.41,6700.0,29.8802,29.8882,29.8643,29.8722,6700.0
2006-06-20 15:20:00,37.41,37.42,37.41,37.41,9600.0,29.8722,29.8802,29.8722,29.8722,9600.0
2006-06-20 15:30:00,37.42,37.5,37.41,37.46,259600.0,29.8802,29.9441,29.8722,29.9122,259600.0
2006-06-20 15:40:00,37.46,37.47,37.42,37.45,25700.0,29.9122,29.9202,29.8802,29.9042,25700.0
2006-06-20 15:50:00,37.45,37.5,37.45,37.5,519200.0,29.9042,29.9441,29.9042,29.9441,519200.0
2006-06-21 09:30:00,37.5,37.57,37.44,37.57,18900.0,29.9441,30.0,29.8962,30.0,18900.0
2006-06-21 09:40:00,37.6,37.78,37.6,37.78,24700.0,30.024,30.1677,30.024,30.1677,24700.0
2006-06-21 09:50:00,37.75,37.75,37.64,37.67,8900.0,30.1437,30.1437,30.0559,30.0799,8900.0
2006-06-21 10:00:00,37.67,37.9,37.67,37.81,23000.0,30.0799,30.2635,30.0799,30.1917,23000.0
2006-06-21 10:10:00,37.81,37.86,37.8,37.84,10400.0,30.1917,30.2316,30.1837,30.2156,10400.0
2006-06-21 10:20:00,37.83,37.87,37.74,37.74,17800.0,30.2076,30.2396,30.1358,30.1358,17800.0
2006-06-21 10:30:00,37.74,37.99,37.73,37.94,29200.0,30.1358,30.3354,30.1278,30.2955,29200.0
2006-06-21 10:40:00,37.94,37.97,37.93,37.95,22700.0,30.2955,30.3194,30.2875,30.3034,22700.0
2006-06-21 10:50:00,37.96,38.0,37.94,37.96,11000.0,30.3114,30.3434,30.2955,30.3114,11000.0
2006-06-21 11:00:00,38.0,38.06,37.96,38.05,28200.0,30.3434,30.3913,30.3114,30.3833,28200.0
2006-06-21 11:10:00,38.06,38.07,38.05,38.07,4200.0,30.3913,30.3993,30.3833,30.3993,4200.0
2006-06-21 11:20:00,38.07,38.07,38.06,38.07,5400.0,30.3993,30.3993,30.3913,30.3993,5400.0
2006-06-21 11:30:00,38.07,38.08,38.05,38.08,52000.0,30.3993,30.4073,30.3833,30.4073,52000.0
2006-06-21 11:40:00,38.08,38.08,38.05,38.05,12400.0,30.4073,30.4073,30.3833,30.3833,12400.0
2006-06-21 11:50:00,38.06,38.07,38.03,38.07,20900.0,30.3913,30.3993,30.3673,30.3993,20900.0
2006-06-21 12:00:00,38.07,38.24,38.07,38.24,65300.0,30.3993,30.535,30.3993,30.535,65300.0
2006-06-21 12:10:00,38.23,38.37,38.23,38.28,49200.0,30.527,30.6388,30.527,30.567,49200.0
2006-06-21 12:20:00,38.29,38.32,38.28,38.29,12100.0,30.5749,30.5989,30.567,30.5749,12100.0
2006-06-21 12:30:00,38.3,38.3,38.28,38.3,6600.0,30.5829,30.5829,30.567,30.5829,6600.0
2006-06-21 12:40:00,38.3,38.3,38.28,38.28,14500.0,30.5829,30.5829,30.567,30.567,14500.0
2006-06-21 12:50:00,38.29,38.3,38.28,38.3,6300.0,30.5749,30.5829,30.567,30.5829,6300.0
2006-06-21 13:00:00,38.3,38.32,38.28,38.3,42200.0,30.5829,30.5989,30.567,30.5829,42200.0
2006-06-21 13:10:00,38.31,38.31,38.29,38.31,7600.0,30.5909,30.5909,30.5749,30.5909,7600.0
2006-06-21 13:20:00,38.31,38.4,38.31,38.38,43200.0,30.5909,30.6628,30.5909,30.6468,43200.0
2006-06-21 13:30:00,38.37,38.46,38.35,38.38,31400.0,30.6388,30.7107,30.6228,30.6468,31400.0
2006-06-21 13:40:00,38.39,38.4,38.35,38.38,8500.0,30.6548,30.6628,30.6228,30.6468,8500.0
2006-06-21 13:50:00,38.37,38.38,38.36,38.37,16600.0,30.6388,30.6468,30.6308,30.6388,16600.0
2006-06-21 14:00:00,38.37,38.41,38.37,38.4,22700.0,30.6388,30.6708,30.6388,30.6628,22700.0
2006-06-21 14:10:00,38.4,38.55,38.4,38.54,26400.0,30.6628,30.7826,30.6628,30.7746,26400.0
2006-06-21 14:20:00,38.55,38.55,38.46,38.47,21900.0,30.7826,30.7826,30.7107,30.7187,21900.0
2006-06-21 14:30:00,38.43,38.47,38.42,38.47,13300.0,30.6867,30.7187,30.6787,30.7187,13300.0
2006-06-21 14:40:00,38.46,38.59,38.46,38.57,23400.0,30.7107,30.8145,30.7107,30.7985,23400.0
2006-06-21 14:50:00,38.54,38.54,38.43,38.43,16600.0,30.7746,30.7746,30.6867,30.6867,16600.0
2006-06-21 15:00:00,38.42,38.42,38.31,38.32,23900.0,30.6787,30.6787,30.5909,30.5989,23900.0
2006-06-21 15:10:00,38.33,38.34,38.32,38.34,4100.0,30.6069,30.6149,30.5989,30.6149,4100.0
2006-06-21 15:20:00,38.33,38.34,38.23,38.23,12500.0,30.6069,30.6149,30.527,30.527,12500.0
2006-06-21 15:30:00,38.23,38.25,38.14,38.18,37100.0,30.527,30.543,30.4552,30.4871,37100.0
2006-06-21 15:40:00,38.15,38.24,38.15,38.22,40200.0,30.4631,30.535,30.4631,30.519,40200.0
2006-06-21 15:50:00,38.23,38.39,38.21,38.37,47700.0,30.527,30.6548,30.5111,30.6388,47700.0
2006-06-22 09:30:00,37.89,37.93,37.86,37.9,52500.0,30.2555,30.2875,30.2316,30.2635,52500.0
2006-06-22 09:40:00,37.9,37.94,37.88,37.93,50800.0,30.2635,30.2955,30.2475,30.2875,50800.0
2006-06-22 09:50:00,37.93,38.15,37.93,38.09,38600.0,30.2875,30.4631,30.2875,30.4152,38600.0
2006-06-22 10:00:00,38.07,38.07,37.98,38.0,40200.0,30.3993,30.3993,30.3274,30.3434,40200.0
2006-06-22 10:10:00,38.0,38.07,37.99,38.0,62100.0,30.3434,30.3993,30.3354,30.3434,62100.0
2006-06-22 10:20:00,38.0,38.0,37.85,37.85,48400.0,30.3434,30.3434,30.2236,30.2236,48400.0
2006-06-22 10:30:00,37.85,37.85,37.78,37.82,38900.0,30.2236,30.2236,30.1677,30.1996,38900.0
2006-06-22 10:40:00,37.84,37.88,37.82,37.83,14100.0,30.2156,30.2475,30.1996,30.2076,14100.0
2006-06-22 10:50:00,37.83,37.86,37.83,37.86,12400.0,30.2076,30.2316,30.2076,30.2316,12400.0
2006-06-22 11:00:00,37.86,37.92,37.84,37.9,16600.0,30.2316,30.2795,30.2156,30.2635,16600.0
2006-06-22 11:10:00,37.91,37.95,37.91,37.94,67800.0,30.2715,30.3034,30.2715,30.2955,67800.0
2006-06-22 11:20:00,37.96,37.96,37.94,37.95,12900.0,30.3114,30.3114,30.2955,30.3034,12900.0
2006-06-22 11:30:00,37.95,37.97,37.92,37.93,2800.0,30.3034,30.3194,30.2795,30.2875,2800.0
2006-06-22 11:40:00,37.92,37.94,37.87,37.87,11800.0,30.2795,30.2955,30.2396,30.2396,11800.0
2006-06-22 11:50:00,37.85,37.89,37.84,37.88,19500.0,30.2236,30.2555,30.2156,30.2475,19500.0
2006-06-22 12:00:00,37.87,37.9,37.87,37.89,18500.0,30.2396,30.2635,30.2396,30.2555,18500.0
2006-06-22 12:10:00,37.9,37.96,37.9,37.96,34900.0,30.2635,30.3114,30.2635,30.3114,34900.0
2006-06-22 12:20:00,37.96,37.98,37.96,37.97,18000.0,30.3114,30.3274,30.3114,30.3194,18000.0
2006-06-22 12:30:00,37.97,37.97,37.91,37.91,12800.0,30.3194,30.3194,30.2715,30.2715,12800.0
2006-06-22 12:40:00,37.92,37.92,37.87,37.88,19700.0,30.2795,30.2795,30.2396,30.2475,19700.0
2006-06-22 12:50:00,37.87,37.88,37.85,37.86,11800.0,30.2396,30.2475,30.2236,30.2316,11800.0
2006-06-22 13:00:00,37.86,37.86,37.84,37.86,15700.0,30.2316,30.2316,30.2156,30.2316,15700.0
2006-06-22 13:10:00,37.86,37.86,37.85,37.85,12900.0,30.2316,30.2316,30.2236,30.2236,12900.0
2006-06-22 13:20:00,37.85,37.86,37.85,37.85,3700.0,30.2236,30.2316,30.2236,30.2236,3700.0
2006-06-22 13:30:00,37.85,37.85,37.85,37.85,4600.0,30.2236,30.2236,30.2236,30.2236,4600.0
2006-06-22 13:40:00,37.86,37.86,37.82,37.82,17100.0,30.2316,30.2316,30.1996,30.1996,17100.0
2006-06-22 13:50:00,37.82,37.83,37.8,37.8,35300.0,30.1996,30.2076,30.1837,30.1837,35300.0
2006-06-22 14:00:00,37.8,37.81,37.8,37.8,18000.0,30.1837,30.1917,30.1837,30.1837,18000.0
2006-06-22 14:10:00,37.81,37.81,37.79,37.8,18900.0,30.1917,30.1917,30.1757,30.1837,18900.0
2006-06-22 14:20:00,37.8,37.86,37.8,37.84,16500.0,30.1837,30.2316,30.1837,30.2156,16500.0
2006-06-22 14:30:00,37.84,37.84,37.79,37.8,77000.0,30.2156,30.2156,30.1757,30.1837,77000.0
2006-06-22 14:40:00,37.8,37.81,37.71,37.71,42900.0,30.1837,30.1917,30.1118,30.1118,42900.0
2006-06-22 14:50:00,37.71,37.72,37.7,37.72,19600.0,30.1118,30.1198,30.1038,30.1198,19600.0
2006-06-22 15:00:00,37.74,37.76,37.73,37.76,12500.0,30.1358,30.1517,30.1278,30.1517,12500.0
2006-06-22 15:10:00,37.75,37.79,37.74,37.76,14300.0,30.1437,30.1757,30.1358,30.1517,14300.0
2006-06-22 15:20:00,37.77,37.77,37.7,37.71,78300.0,30.1597,30.1597,30.1038,30.1118,78300.0
2006-06-22 15:30:00,37.7,37.76,37.69,37.71,78300.0,30.1038,30.1517,30.0958,30.1118,78300.0
2006-06-22 15:40:00,37.72,37.77,37.69,37.77,135900.0,30.1198,30.1597,30.0958,30.1597,135900.0
2006-06-22 15:50:00,37.77,37.81,37.75,37.75,54000.0,30.1597,30.1917,30.1437,30.1437,54000.0
2006-06-23 09:30:00,37.78,37.9,37.74,37.89,39800.0,30.1677,30.2635,30.1358,30.2555,39800.0
2006-06-23 09:40:00,37.89,37.9,37.81,37.84,17900.0,30.2555,30.2635,30.1917,30.2156,17900.0
2006-06-23 09:50:00,37.83,37.84,37.8,37.84,16300.0,30.2076,30.2156,30.1837,30.2156,16300.0
2006-06-23 10:00:00,37.84,37.84,37.77,37.77,14400.0,30.2156,30.2156,30.1597,30.1597,14400.0
2006-06-23 10:10:00,37.77,37.78,37.72,37.78,18800.0,30.1597,30.1677,30.1198,30.1677,18800.0
2006-06-23 10:20:00,37.77,37.84,37.77,37.8,13200.0,30.1597,30.2156,30.1597,30.1837,13200.0
2006-06-23 10:30:00,37.8,37.8,37.79,37.8,8700.0,30.1837,30.1837,30.1757,30.1837,8700.0
2006-06-23 10:40:00,37.8,37.81,37.78,37.81,5100.0,30.1837,30.1917,30.1677,30.1917,5100.0
2006-06-23 10:50:00,37.81,37.81,37.8,37.81,12200.0,30.1917,30.1917,30.1837,30.1917,12200.0
2006-06-23 11:00:00,37.82,37.84,37.8,37.8,5700.0,30.1996,30.2156,30.1837,30.1837,5700.0
2006-06-23 11:10:00,37.8,37.87,37.79,37.85,20800.0,30.1837,30.2396,30.1757,30.2236,20800.0
2006-06-23 11:20:00,37.86,37.95,37.86,37.95,13800.0,30.2316,30.3034,30.2316,30.3034,13800.0
2006-06-23 11:30:00,37.95,38.04,37.94,38.0,36400.0,30.3034,30.3753,30.2955,30.3434,36400.0
2006-06-23 11:40:00,38.01,38.04,38.0,38.04,2800.0,30.3514,30.3753,30.3434,30.3753,2800.0
2006-06-23 11:50:00,38.04,38.04,38.0,38.0,1800.0,30.3753,30.3753,30.3434,30.3434,1800.0
2006-06-23 12:00:00,38.02,38.02,38.0,38.01,3200.0,30.3593,30.3593,30.3434,30.3514,3200.0
2006-06-23 12:10:00,38.0,38.01,38.0,38.0,3200.0,30.3434,30.3514,30.3434,30.3434,3200.0
2006-06-23 12:20:00,38.0,38.0,37.98,38.0,13600.0,30.3434,30.3434,30.3274,30.3434,13600.0
2006-06-23 12:30:00,38.0,38.01,37.97,37.97,8800.0,30.3434,30.3514,30.3194,30.3194,8800.0
2006-06-23 12:40:00,37.98,37.98,37.89,37.89,8600.0,30.3274,30.3274,30.2555,30.2555,8600.0
2006-06-23 12:50:00,37.88,37.89,37.85,37.89,16800.0,30.2475,30.2555,30.2236,30.2555,16800.0
2006-06-23 13:00:00,37.89,37.96,37.87,37.96,14400.0,30.2555,30.3114,30.2396,30.3114,14400.0
2006-06-23 13:10:00,37.96,37.97,37.93,37.93,10600.0,30.3114,30.3194,30.2875,30.2875,10600.0
2006-06-23 13:20:00,37.92,37.93,37.92,37.92,4400.0,30.2795,30.2875,30.2795,30.2795,4400.0
2006-06-23 13:30:00,37.93,37.93,37.91,37.91,3200.0,30.2875,30.2875,30.2715,30.2715,3200.0
2006-06-23 13:40:00,37.91,37.98,37.91,37.98,23700.0,30.2715,30.3274,30.2715,30.3274,23700.0
2006-06-23 13:50:00,37.98,37.98,37.91,37.92,2700.0,30.3274,30.3274,30.2715,30.2795,2700.0
2006-06-23 14:00:00,37.92,37.93,37.91,37.92,10100.0,30.2795,30.2875,30.2715,30.2795,10100.0
2006-06-23 14:10:00,37.91,37.91,37.89,37.9,4200.0,30.2715,30.2715,30.2555,30.2635,4200.0
2006-06-23 14:20:00,37.89,37.9,37.87,37.87,6800.0,30.2555,30.2635,30.2396,30.2396,6800.0
2006-06-23 14:30:00,37.88,37.91,37.88,37.89,14400.0,30.2475,30.2715,30.2475,30.2555,14400.0
2006-06-23 14:40:00,37.88,37.88,37.83,37.84,12100.0,30.2475,30.2475,30.2076,30.2156,12100.0
2006-06-23 14:50:00,37.84,37.84,37.8,37.81,4300.0,30.2156,30.2156,30.1837,30.1917,4300.0
2006-06-23 15:00:00,37.81,37.82,37.8,37.8,8700.0,30.1917,30.1996,30.1837,30.1837,8700.0
2006-06-23 15:10:00,37.81,37.81,37.8,37.81,6400.0,30.1917,30.1917,30.1837,30.1917,6400.0
2006-06-23 15:20:00,37.81,37.85,37.8,37.85,16100.0,30.1917,30.2236,30.1837,30.2236,16100.0
2006-06-23 15:30:00,37.87,37.9,37.84,37.89,12800.0,30.2396,30.2635,30.2156,30.2555,12800.0
2006-06-23 15:40:00,37.89,37.91,37.83,37.84,25400.0,30.2555,30.2715,30.2076,30.2156,25400.0
2006-06-23 15:50:00,37.84,37.87,37.78,37.79,40000.0,30.2156,30.2396,30.1677,30.1757,40000.0
2006-06-26 09:30:00,37.89,37.89,37.65,37.66,28800.0,30.2555,30.2555,30.0639,30.0719,28800.0
2006-06-26 09:40:00,37.65,37.7,37.65,37.7,28200.0,30.0639,30.1038,30.0639,30.1038,28200.0
2006-06-26 09:50:00,37.7,37.8,37.69,37.8,32500.0,30.1038,30.1837,30.0958,30.1837,32500.0
2006-06-26 10:00:00,37.8,37.9,37.79,37.89,16700.0,30.1837,30.2635,30.1757,30.2555,16700.0
2006-06-26 10:10:00,37.89,37.9,37.89,37.9,9900.0,30.2555,30.2635,30.2555,30.2635,9900.0
2006-06-26 10:20:00,37.9,37.9,37.79,37.85,47400.0,30.2635,30.2635,30.1757,30.2236,47400.0
2006-06-26 10:30:00,37.85,37.9,37.83,37.89,5100.0,30.2236,30.2635,30.2076,30.2555,5100.0
2006-06-26 10:40:00,37.89,37.96,37.89,37.95,2300.0,30.2555,30.3114,30.2555,30.3034,2300.0
2006-06-26 10:50:00,37.95,37.96,37.93,37.93,6400.0,30.3034,30.3114,30.2875,30.2875,6400.0
2006-06-26 11:00:00,37.93,37.94,37.91,37.92,2300.0,30.2875,30.2955,30.2715,30.2795,2300.0
2006-06-26 11:10:00,37.9,37.91,37.88,37.89,7100.0,30.2635,30.2715,30.2475,30.2555,7100.0
2006-06-26 11:20:00,37.89,37.92,37.87,37.92,11700.0,30.2555,30.2795,30.2396,30.2795,11700.0
2006-06-26 11:30:00,37.92,37.92,37.87,37.88,8400.0,30.2795,30.2795,30.2396,30.2475,8400.0
2006-06-26 11:40:00,37.88,37.91,37.87,37.87,7600.0,30.2475,30.2715,30.2396,30.2396,7600.0
2006-06-26 11:50:00,37.88,37.88,37.86,37.87,8000.0,30.2475,30.2475,30.2316,30.2396,8000.0
2006-06-26 12:00:00,37.87,37.88,37.84,37.87,17900.0,30.2396,30.2475,30.2156,30.2396,17900.0
2006-06-26 12:10:00,37.87,37.87,37.83,37.83,10600.0,30.2396,30.2396,30.2076,30.2076,10600.0
2006-06-26 12:20:00,37.84,37.86,37.84,37.86,6800.0,30.2156,30.2316,30.2156,30.2316,6800.0
2006-06-26 12:30:00,37.87,37.88,37.86,37.88,7800.0,30.2396,30.2475,30.2316,30.2475,7800.0
2006-06-26 12:40:00,37.88,37.91,37.88,37.9,3100.0,30.2475,30.2715,30.2475,30.2635,3100.0
2006-06-26 12:50:00,37.9,38.09,37.9,38.09,9400.0,30.2635,30.4152,30.2635,30.4152,9400.0
2006-06-26 13:00:00,38.09,38.09,38.06,38.07,3800.0,30.4152,30.4152,30.3913,30.3993,3800.0
2006-06-26 13:10:00,38.06,38.07,38.04,38.04,10400.0,30.3913,30.3993,30.3753,30.3753,10400.0
2006-06-26 13:20:00,38.04,38.04,38.02,38.02,1100.0,30.3753,30.3753,30.3593,30.3593,1100.0
2006-06-26 13:30:00,38.02,38.02,38.0,38.01,18400.0,30.3593,30.3593,30.3434,30.3514,18400.0
2006-06-26 13:40:00,38.0,38.07,38.0,38.06,8400.0,30.3434,30.3993,30.3434,30.3913,8400.0
2006-06-26 13:50:00,38.06,38.07,38.06,38.06,2400.0,30.3913,30.3993,30.3913,30.3913,2400.0
2006-06-26 14:00:00,38.05,38.06,37.99,38.0,12200.0,30.3833,30.3913,30.3354,30.3434,12200.0
2006-06-26 14:10:00,38.0,38.03,37.98,38.02,32500.0,30.3434,30.3673,30.3274,30.3593,32500.0
2006-06-26 14:20:00,38.02,38.09,38.02,38.03,18700.0,30.3593,30.4152,30.3593,30.3673,18700.0
2006-06-26 14:30:00,38.03,38.05,38.0,38.0,10700.0,30.3673,30.3833,30.3434,30.3434,10700.0
2006-06-26 14:40:00,38.0,38.05,38.0,38.0,11600.0,30.3434,30.3833,30.3434,30.3434,11600.0
2006-06-26 14:50:00,38.0,38.01,38.0,38.01,12100.0,30.3434,30.3514,30.3434,30.3514,12100.0
2006-06-26 15:00:00,38.01,38.01,38.0,38.01,14300.0,30.3514,30.3514,30.3434,30.3514,14300.0
2006-06-26 15:10:00,38.01,38.01,38.0,38.0,14900.0,30.3514,30.3514,30.3434,30.3434,14900.0
2006-06-26 15:20:00,38.03,38.07,38.02,38.07,13600.0,30.3673,30.3993,30.3593,30.3993,13600.0
2006-06-26 15:30:00,38.07,38.19,38.06,38.17,31900.0,30.3993,30.4951,30.3913,30.4791,31900.0
2006-06-26 15:40:00,38.17,38.17,38.13,38.15,26600.0,30.4791,30.4791,30.4472,30.4631,26600.0
2006-06-26 15:50:00,38.13,38.14,38.06,38.07,28600.0,30.4472,30.4552,30.3913,30.3993,28600.0
2006-06-27 09:30:00,38.02,38.08,37.98,37.98,14300.0,30.3593,30.4073,30.3274,30.3274,14300.0
2006-06-27 09:40:00,37.99,38.0,37.96,37.96,10000.0,30.3354,30.3434,30.3114,30.3114,10000.0
2006-06-27 09:50:00,37.96,38.08,37.96,38.08,18400.0,30.3114,30.4073,30.3114,30.4073,18400.0
2006-06-27 10:00:00,38.11,38.15,38.02,38.02,17000.0,30.4312,30.4631,30.3593,30.3593,17000.0
2006-06-27 10:10:00,38.01,38.03,38.0,38.03,5600.0,30.3514,30.3673,30.3434,30.3673,5600.0
2006-06-27 10:20:00,38.03,38.05,38.03,38.05,4500.0,30.3673,30.3833,30.3673,30.3833,4500.0
2006-06-27 10:30:00,38.05,38.05,38.03,38.03,2300.0,30.3833,30.3833,30.3673,30.3673,2300.0
2006-06-27 10:40:00,38.02,38.03,38.01,38.01,6300.0,30.3593,30.3673,30.3514,30.3514,6300.0
2006-06-27 10:50:00,38.02,38.02,37.96,37.97,13100.0,30.3593,30.3593,30.3114,30.3194,13100.0
2006-06-27 11:00:00,37.97,37.97,37.83,37.83,6000.0,30.3194,30.3194,30.2076,30.2076,6000.0
2006-06-27 11:10:00,37.82,37.82,37.75,37.75,8000.0,30.1996,30.1996,30.1437,30.1437,8000.0
2006-06-27 11:20:00,37.76,37.76,37.68,37.7,21500.0,30.1517,30.1517,30.0878,30.1038,21500.0
2006-06-27 11:30:00,37.7,37.71,37.66,37.66,14900.0,30.1038,30.1118,30.0719,30.0719,14900.0
2006-06-27 11:40:00,37.65,37.68,37.64,37.68,47700.0,30.0639,30.0878,30.0559,30.0878,47700.0
2006-06-27 11:50:00,37.65,37.77,37.65,37.77,11900.0,30.0639,30.1597,30.0639,30.1597,11900.0
2006-06-27 12:00:00,37.77,37.8,37.77,37.79,8700.0,30.1597,30.1837,30.1597,30.1757,8700.0
2006-06-27 12:10:00,37.79,37.79,37.77,37.79,9500.0,30.1757,30.1757,30.1597,30.1757,9500.0
2006-06-27 12:20:00,37.8,37.8,37.77,37.78,2900.0,30.1837,30.1837,30.1597,30.1677,2900.0
2006-06-27 12:30:00,37.77,37.79,37.77,37.77,13800.0,30.1597,30.1757,30.1597,30.1597,13800.0
2006-06-27 12:40:00,37.77,37.79,37.76,37.78,11400.0,30.1597,30.1757,30.1517,30.1677,11400.0
2006-06-27 12:50:00,37.78,37.78,37.76,37.77,2100.0,30.1677,30.1677,30.1517,30.1597,2100.0
2006-06-27 13:00:00,37.77,37.78,37.75,37.76,8300.0,30.1597,30.1677,30.1437,30.1517,8300.0
2006-06-27 13:10:00,37.75,37.75,37.73,37.74,6700.0,30.1437,30.1437,30.1278,30.1358,6700.0
2006-06-27 13:20:00,37.73,37.74,37.69,37.7,4500.0,30.1278,30.1358,30.0958,30.1038,4500.0
2006-06-27 13:30:00,37.7,37.74,37.7,37.71,9200.0,30.1038,30.1358,30.1038,30.1118,9200.0
2006-06-27 13:40:00,37.71,37.78,37.71,37.75,9200.0,30.1118,30.1677,30.1118,30.1437,9200.0
2006-06-27 13:50:00,37.77,37.77,37.74,37.75,3200.0,30.1597,30.1597,30.1358,30.1437,3200.0
2006-06-27 14:00:00,37.76,37.78,37.76,37.76,7700.0,30.1517,30.1677,30.1517,30.1517,7700.0
2006-06-27 14:10:00,37.77,37.79,37.75,37.76,10400.0,30.1597,30.1757,30.1437,30.1517,10400.0
2006-06-27 14:20:00,37.76,37.77,37.73,37.77,18400.0,30.1517,30.1597,30.1278,30.1597,18400.0
2006-06-27 14:30:00,37.77,37.8,37.74,37.8,45200.0,30.1597,30.1837,30.1358,30.1837,45200.0
2006-06-27 14:40:00,37.8,37.8,37.73,37.75,19800.0,30.1837,30.1837,30.1278,30.1437,19800.0
2006-06-27 14:50:00,37.76,37.76,37.74,37.74,4900.0,30.1517,30.1517,30.1358,30.1358,4900.0
2006-06-27 15:00:00,37.73,37.78,37.72,37.77,12500.0,30.1278,30.1677,30.1198,30.1597,12500.0
2006-06-27 15:10:00,37.77,37.77,37.73,37.73,5800.0,30.1597,30.1597,30.1278,30.1278,5800.0
2006-06-27 15:20:00,37.74,37.76,37.72,37.74,18200.0,30.1358,30.1517,30.1198,30.1358,18200.0
2006-06-27 15:30:00,37.74,37.74,37.71,37.72,80100.0,30.1358,30.1358,30.1118,30.1198,80100.0
2006-06-27 15:40:00,37.72,37.77,37.72,37.74,42500.0,30.1198,30.1597,30.1198,30.1358,42500.0
2006-06-27 15:50:00,37.74,37.8,37.74,37.79,62000.0,30.1358,30.1837,30.1358,30.1757,62000.0
2006-06-28 09:30:00,37.42,37.57,37.35,37.56,48500.0,29.8802,30.0,29.8243,29.992,48500.0
2006-06-28 09:40:00,37.54,37.55,37.44,37.48,44600.0,29.9761,29.984,29.8962,29.9281,44600.0
2006-06-28 09:50:00,37.48,37.55,37.48,37.52,78500.0,29.9281,29.984,29.9281,29.9601,78500.0
2006-06-28 10:00:00,37.52,37.52,37.5,37.52,24600.0,29.9601,29.9601,29.9441,29.9601,24600.0
2006-06-28 10:10:00,37.52,37.53,37.51,37.51,22000.0,29.9601,29.9681,29.9521,29.9521,22000.0
2006-06-28 10:20:00,37.51,37.54,37.5,37.51,42400.0,29.9521,29.9761,29.9441,29.9521,42400.0
2006-06-28 10:30:00,37.5,37.51,37.47,37.47,7500.0,29.9441,29.9521,29.9202,29.9202,7500.0
2006-06-28 10:40:00,37.47,37.48,37.45,37.47,17700.0,29.9202,29.9281,29.9042,29.9202,17700.0
2006-06-28 10:50:00,37.47,37.49,37.45,37.48,13700.0,29.9202,29.9361,29.9042,29.9281,13700.0
2006-06-28 11:00:00,37.48,37.64,37.48,37.64,35500.0,29.9281,30.0559,29.9281,30.0559,35500.0
2006-06-28 11:10:00,37.64,37.66,37.63,37.63,10900.0,30.0559,30.0719,30.0479,30.0479,10900.0
2006-06-28 11:20:00,37.63,37.63,37.5,37.5,15700.0,30.0479,30.0479,29.9441,29.9441,15700.0
2006-06-28 11:30:00,37.5,37.5,37.48,37.49,13200.0,29.9441,29.9441,29.9281,29.9361,13200.0
2006-06-28 11:40:00,37.48,37.51,37.48,37.51,16100.0,29.9281,29.9521,29.9281,29.9521,16100.0
2006-06-28 11:50:00,37.5,37.51,37.5,37.51,8000.0,29.9441,29.9521,29.9441,29.9521,8000.0
2006-06-28 12:00:00,37.51,37.51,37.48,37.49,21200.0,29.9521,29.9521,29.9281,29.9361,21200.0
2006-06-28 12:10:00,37.49,37.54,37.49,37.51,26200.0,29.9361,29.9761,29.9361,29.9521,26200.0
2006-06-28 12:20:00,37.5,37.51,37.48,37.5,33700.0,29.9441,29.9521,29.9281,29.9441,33700.0
2006-06-28 12:30:00,37.5,37.5,37.49,37.5,18700.0,29.9441,29.9441,29.9361,29.9441,18700.0
2006-06-28 12:40:00,37.49,37.53,37.49,37.53,9700.0,29.9361,29.9681,29.9361,29.9681,9700.0
2006-06-28 12:50:00,37.53,37.55,37.52,37.55,8300.0,29.9681,29.984,29.9601,29.984,8300.0
2006-06-28 13:00:00,37.56,37.57,37.54,37.56,4000.0,29.992,30.0,29.9761,29.992,4000.0
2006-06-28 13:10:00,37.55,37.56,37.54,37.55,7200.0,29.984,29.992,29.9761,29.984,7200.0
2006-06-28 13:20:00,37.53,37.57,37.53,37.57,8500.0,29.9681,30.0,29.9681,30.0,8500.0
2006-06-28 13:30:00,37.58,37.58,37.56,37.56,1600.0,30.008,30.008,29.992,29.992,1600.0
2006-06-28 13:40:00,37.57,37.57,37.53,37.53,9000.0,30.0,30.0,29.9681,29.9681,9000.0
2006-06-28 13:50:00,37.53,37.54,37.52,37.52,15800.0,29.9681,29.9761,29.9601,29.9601,15800.0
2006-06-28 14:00:00,37.53,37.53,37.49,37.49,19200.0,29.9681,29.9681,29.9361,29.9361,19200.0
2006-06-28 14:10:00,37.5,37.59,37.49,37.54,60000.0,29.9441,30.016,29.9361,29.9761,60000.0
2006-06-28 14:20:00,37.54,37.55,37.52,37.53,4500.0,29.9761,29.984,29.9601,29.9681,4500.0
2006-06-28 14:30:00,37.52,37.56,37.52,37.56,24900.0,29.9601,29.992,29.9601,29.992,24900.0
2006-06-28 14:40:00,37.56,37.6,37.55,37.6,28500.0,29.992,30.024,29.984,30.024,28500.0
2006-06-28 14:50:00,37.6,37.6,37.58,37.58,24400.0,30.024,30.024,30.008,30.008,24400.0
2006-06-28 15:00:00,37.59,37.6,37.58,37.59,24300.0,30.016,30.024,30.008,30.016,24300.0
2006-06-28 15:10:00,37.59,37.61,37.58,37.58,20900.0,30.016,30.032,30.008,30.008,20900.0
2006-06-28 15:20:00,37.58,37.6,37.54,37.57,90200.0,30.008,30.024,29.9761,30.0,90200.0
2006-06-28 15:30:00,37.59,37.63,37.57,37.59,11600.0,30.016,30.0479,30.0,30.016,11600.0
2006-06-28 15:40:00,37.59,37.61,37.58,37.61,21900.0,30.016,30.032,30.008,30.032,21900.0
2006-06-28 15:50:00,37.61,37.64,37.6,37.62,24800.0,30.032,30.0559,30.024,30.0399,24800.0
2006-06-29 09:30:00,37.6,37.67,37.6,37.66,19400.0,30.024,30.0799,30.024,30.0719,19400.0
2006-06-29 09:40:00,37.64,37.83,37.63,37.83,19900.0,30.0559,30.2076,30.0479,30.2076,19900.0
2006-06-29 09:50:00,37.84,37.93,37.84,37.9,13900.0,30.2156,30.2875,30.2156,30.2635,13900.0
2006-06-29 10:00:00,37.9,37.99,37.89,37.93,16800.0,30.2635,30.3354,30.2555,30.2875,16800.0
2006-06-29 10:10:00,37.93,37.94,37.86,37.89,5200.0,30.2875,30.2955,30.2316,30.2555,5200.0
2006-06-29 10:20:00,37.86,37.86,37.78,37.8,13900.0,30.2316,30.2316,30.1677,30.1837,13900.0
2006-06-29 10:30:00,37.8,38.11,37.8,38.09,16000.0,30.1837,30.4312,30.1837,30.4152,16000.0
2006-06-29 10:40:00,38.1,38.11,38.08,38.1,7800.0,30.4232,30.4312,30.4073,30.4232,7800.0
2006-06-29 10:50:00,38.08,38.08,38.03,38.04,16500.0,30.4073,30.4073,30.3673,30.3753,16500.0
2006-06-29 11:00:00,38.04,38.07,38.02,38.07,24700.0,30.3753,30.3993,30.3593,30.3993,24700.0
2006-06-29 11:10:00,38.07,38.09,38.05,38.06,10500.0,30.3993,30.4152,30.3833,30.3913,10500.0
2006-06-29 11:20:00,38.04,38.06,38.04,38.06,17800.0,30.3753,30.3913,30.3753,30.3913,17800.0
2006-06-29 11:30:00,38.06,38.06,38.03,38.03,10800.0,30.3913,30.3913,30.3673,30.3673,10800.0
2006-06-29 11:40:00,38.05,38.05,37.92,37.94,21600.0,30.3833,30.3833,30.2795,30.2955,21600.0
2006-06-29 11:50:00,37.94,38.02,37.94,38.0,7400.0,30.2955,30.3593,30.2955,30.3434,7400.0
2006-06-29 12:00:00,38.01,38.05,38.01,38.04,4000.0,30.3514,30.3833,30.3514,30.3753,4000.0
2006-06-29 12:10:00,38.06,38.06,38.05,38.06,3300.0,30.3913,30.3913,30.3833,30.3913,3300.0
2006-06-29 12:20:00,38.05,38.06,38.01,38.01,3600.0,30.3833,30.3913,30.3514,30.3514,3600.0
2006-06-29 12:30:00,38.01,38.02,37.97,38.0,3500.0,30.3514,30.3593,30.3194,30.3434,3500.0
2006-06-29 12:40:00,38.0,38.0,37.97,37.98,5300.0,30.3434,30.3434,30.3194,30.3274,5300.0
2006-06-29 12:50:00,37.98,37.99,37.97,37.98,2900.0,30.3274,30.3354,30.3194,30.3274,2900.0
2006-06-29 13:00:00,37.98,37.98,37.91,37.92,5900.0,30.3274,30.3274,30.2715,30.2795,5900.0
2006-06-29 13:10:00,37.9,37.95,37.9,37.95,14100.0,30.2635,30.3034,30.2635,30.3034,14100.0
2006-06-29 13:20:00,37.93,37.93,37.82,37.83,15400.0,30.2875,30.2875,30.1996,30.2076,15400.0
2006-06-29 13:30:00,37.82,37.89,37.82,37.86,41600.0,30.1996,30.2555,30.1996,30.2316,41600.0
2006-06-29 13:40:00,37.87,37.87,37.86,37.87,7300.0,30.2396,30.2396,30.2316,30.2396,7300.0
2006-06-29 13:50:00,37.87,37.87,37.86,37.87,2500.0,30.2396,30.2396,30.2316,30.2396,2500.0
2006-06-29 14:00:00,37.86,37.87,37.85,37.86,10800.0,30.2316,30.2396,30.2236,30.2316,10800.0
2006-06-29 14:10:00,37.86,37.87,37.83,37.87,18100.0,30.2316,30.2396,30.2076,30.2396,18100.0
2006-06-29 14:20:00,37.92,38.16,37.91,38.08,18100.0,30.2795,30.4711,30.2715,30.4073,18100.0
2006-06-29 14:30:00,38.09,38.09,37.99,37.99,24500.0,30.4152,30.4152,30.3354,30.3354,24500.0
2006-06-29 14:40:00,37.99,38.05,37.99,38.05,61100.0,30.3354,30.3833,30.3354,30.3833,61100.0
2006-06-29 14:50:00,38.06,38.23,38.06,38.22,39300.0,30.3913,30.527,30.3913,30.519,39300.0
2006-06-29 15:00:00,38.22,38.23,38.14,38.23,27100.0,30.519,30.527,30.4552,30.527,27100.0
2006-06-29 15:10:00,38.22,38.34,38.22,38.23,17800.0,30.519,30.6149,30.519,30.527,17800.0
2006-06-29 15:20:00,38.24,38.44,38.23,38.44,33800.0,30.535,30.6947,30.527,30.6947,33800.0
2006-06-29 15:30:00,38.45,38.6,38.37,38.38,62000.0,30.7027,30.8225,30.6388,30.6468,62000.0
2006-06-29 15:40:00,38.36,38.6,38.36,38.6,42500.0,30.6308,30.8225,30.6308,30.8225,42500.0
2006-06-29 15:50:00,38.59,38.6,38.58,38.58,50900.0,30.8145,30.8225,30.8065,30.8065,50900.0
2006-06-30 09:30:00,38.2,38.25,38.08,38.17,43700.0,30.5031,30.543,30.4073,30.4791,43700.0
2006-06-30 09:40:00,38.17,38.21,38.1,38.12,21100.0,30.4791,30.5111,30.4232,30.4392,21100.0
2006-06-30 09:50:00,38.12,38.2,38.11,38.2,18400.0,30.4392,30.5031,30.4312,30.5031,18400.0
2006-06-30 10:00:00,38.19,38.2,38.06,38.15,16400.0,30.4951,30.5031,30.3913,30.4631,16400.0
2006-06-30 10:10:00,38.16,38.21,38.14,38.21,13400.0,30.4711,30.5111,30.4552,30.5111,13400.0
2006-06-30 10:20:00,38.21,38.27,38.17,38.19,20000.0,30.5111,30.559,30.4791,30.4951,20000.0
2006-06-30 10:30:00,38.19,38.19,38.16,38.16,7400.0,30.4951,30.4951,30.4711,30.4711,7400.0
2006-06-30 10:40:00,38.17,38.4,38.17,38.37,13000.0,30.4791,30.6628,30.4791,30.6388,13000.0
2006-06-30 10:50:00,38.38,38.5,38.38,38.48,14300.0,30.6468,30.7426,30.6468,30.7267,14300.0
2006-06-30 11:00:00,38.48,38.5,38.48,38.49,6900.0,30.7267,30.7426,30.7267,30.7346,6900.0
2006-06-30 11:10:00,38.49,38.49,38.42,38.43,28600.0,30.7346,30.7346,30.6787,30.6867,28600.0
2006-06-30 11:20:00,38.42,38.59,38.42,38.59,10600.0,30.6787,30.8145,30.6787,30.8145,10600.0
2006-06-30 11:30:00,38.59,38.61,38.58,38.61,11500.0,30.8145,30.8305,30.8065,30.8305,11500.0
2006-06-30 11:40:00,38.61,38.61,38.52,38.53,5800.0,30.8305,30.8305,30.7586,30.7666,5800.0
2006-06-30 11:50:00,38.52,38.52,38.44,38.47,14100.0,30.7586,30.7586,30.6947,30.7187,14100.0
2006-06-30 12:00:00,38.47,38.5,38.45,38.49,14200.0,30.7187,30.7426,30.7027,30.7346,14200.0
2006-06-30 12:10:00,38.5,38.5,38.49,38.5,6100.0,30.7426,30.7426,30.7346,30.7426,6100.0
2006-06-30 12:20:00,38.5,38.5,38.48,38.48,1700.0,30.7426,30.7426,30.7267,30.7267,1700.0
2006-06-30 12:30:00,38.49,38.5,38.48,38.49,13000.0,30.7346,30.7426,30.7267,30.7346,13000.0
2006-06-30 12:40:00,38.49,38.5,38.47,38.49,18900.0,30.7346,30.7426,30.7187,30.7346,18900.0
2006-06-30 12:50:00,38.48,38.49,38.46,38.47,5100.0,30.7267,30.7346,30.7107,30.7187,5100.0
2006-06-30 13:00:00,38.47,38.49,38.47,38.49,13700.0,30.7187,30.7346,30.7187,30.7346,13700.0
2006-06-30 13:10:00,38.49,38.5,38.48,38.49,12600.0,30.7346,30.7426,30.7267,30.7346,12600.0
2006-06-30 13:20:00,38.49,38.49,38.48,38.48,3600.0,30.7346,30.7346,30.7267,30.7267,3600.0
2006-06-30 13:30:00,38.48,38.5,38.47,38.49,10400.0,30.7267,30.7426,30.7187,30.7346,10400.0
2006-06-30 13:40:00,38.49,38.5,38.44,38.46,18000.0,30.7346,30.7426,30.6947,30.7107,18000.0
2006-06-30 13:50:00,38.46,38.48,38.46,38.46,4300.0,30.7107,30.7267,30.7107,30.7107,4300.0
2006-06-30 14:00:00,38.47,38.48,38.45,38.45,8100.0,30.7187,30.7267,30.7027,30.7027,8100.0
2006-06-30 14:10:00,38.46,38.46,38.4,38.41,21100.0,30.7107,30.7107,30.6628,30.6708,21100.0
2006-06-30 14:20:00,38.41,38.45,38.4,38.41,22300.0,30.6708,30.7027,30.6628,30.6708,22300.0
2006-06-30 14:30:00,38.43,38.44,38.4,38.42,11200.0,30.6867,30.6947,30.6628,30.6787,11200.0
2006-06-30 14:40:00,38.41,38.41,38.33,38.34,24400.0,30.6708,30.6708,30.6069,30.6149,24400.0
2006-06-30 14:50:00,38.38,38.43,38.37,38.39,11800.0,30.6468,30.6867,30.6388,30.6548,11800.0
2006-06-30 15:00:00,38.38,38.38,38.34,38.35,14200.0,30.6468,30.6468,30.6149,30.6228,14200.0
2006-06-30 15:10:00,38.35,38.37,38.34,38.36,28200.0,30.6228,30.6388,30.6149,30.6308,28200.0
2006-06-30 15:20:00,38.35,38.37,38.34,38.34,24100.0,30.6228,30.6388,30.6149,30.6149,24100.0
2006-06-30 15:30:00,38.34,38.35,38.3,38.35,23300.0,30.6149,30.6228,30.5829,30.6228,23300.0
2006-06-30 15:40:00,38.35,38.35,38.32,38.32,28000.0,30.6228,30.6228,30.5989,30.5989,28000.0
2006-06-30 15:50:00,38.33,38.35,38.32,38.33,19800.0,30.6069,30.6228,30.5989,30.6069,19800.0
2006-07-03 09:30:00,38.36,38.4,38.3,38.33,17700.0,30.6308,30.6628,30.5829,30.6069,17700.0
2006-07-03 09:40:00,38.37,38.58,38.37,38.58,18500.0,30.6388,30.8065,30.6388,30.8065,18500.0
2006-07-03 09:50:00,38.62,38.8,38.62,38.71,14300.0,30.8384,30.9822,30.8384,30.9103,14300.0
2006-07-03 10:00:00,38.72,38.73,38.65,38.65,3600.0,30.9183,30.9263,30.8624,30.8624,3600.0
2006-07-03 10:10:00,38.62,38.65,38.61,38.65,13900.0,30.8384,30.8624,30.8305,30.8624,13900.0
2006-07-03 10:20:00,38.63,38.63,38.6,38.6,7600.0,30.8464,30.8464,30.8225,30.8225,7600.0
2006-07-03 10:30:00,38.59,38.59,38.39,38.4,29800.0,30.8145,30.8145,30.6548,30.6628,29800.0
2006-07-03 10:40:00,38.39,38.39,38.38,38.39,10400.0,30.6548,30.6548,30.6468,30.6548,10400.0
2006-07-03 10:50:00,38.39,38.39,38.26,38.27,20300.0,30.6548,30.6548,30.551,30.559,20300.0
2006-07-03 11:00:00,38.27,38.28,38.26,38.26,8700.0,30.559,30.567,30.551,30.551,8700.0
2006-07-03 11:10:00,38.27,38.27,38.26,38.27,6500.0,30.559,30.559,30.551,30.559,6500.0
2006-07-03 11:20:00,38.26,38.27,38.26,38.26,25100.0,30.551,30.559,30.551,30.551,25100.0
2006-07-03 11:30:00,38.26,38.41,38.26,38.41,66800.0,30.551,30.6708,30.551,30.6708,66800.0
2006-07-03 11:40:00,38.42,38.49,38.42,38.49,13900.0,30.6787,30.7346,30.6787,30.7346,13900.0
2006-07-03 11:50:00,38.49,38.58,38.48,38.5,31200.0,30.7346,30.8065,30.7267,30.7426,31200.0
2006-07-03 12:00:00,38.5,38.59,38.5,38.57,19700.0,30.7426,30.8145,30.7426,30.7985,19700.0
2006-07-03 12:10:00,38.57,38.6,38.54,38.55,34600.0,30.7985,30.8225,30.7746,30.7826,34600.0
2006-07-03 12:20:00,38.54,38.54,38.5,38.5,33100.0,30.7746,30.7746,30.7426,30.7426,33100.0
2006-07-03 12:30:00,38.51,38.51,38.48,38.49,15600.0,30.7506,30.7506,30.7267,30.7346,15600.0
2006-07-03 12:40:00,38.48,38.51,38.47,38.47,17300.0,30.7267,30.7506,30.7187,30.7187,17300.0
2006-07-03 12:50:00,38.49,38.5,38.48,38.49,24100.0,30.7346,30.7426,30.7267,30.7346,24100.0
2006-07-03 13:00:00,38.49,38.49,38.49,38.49,4000.0,30.7346,30.7346,30.7346,30.7346,4000.0
2006-07-03 13:10:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:20:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:30:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:40:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 13:50:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:00:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:10:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:20:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:30:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:40:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 14:50:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:00:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:10:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:20:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:30:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:40:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-03 15:50:00,38.49,38.49,38.49,38.49,0.0,30.7346,30.7346,30.7346,30.7346,0.0
2006-07-05 09:30:00,38.28,38.29,38.22,38.25,11300.0,30.567,30.5749,30.519,30.543,11300.0
2006-07-05 09:40:00,38.25,38.25,38.18,38.18,7700.0,30.543,30.543,30.4871,30.4871,7700.0
2006-07-05 09:50:00,38.18,38.18,38.06,38.08,15600.0,30.4871,30.4871,30.3913,30.4073,15600.0
2006-07-05 10:00:00,38.09,38.18,38.09,38.16,11800.0,30.4152,30.4871,30.4152,30.4711,11800.0
2006-07-05 10:10:00,38.17,38.28,38.17,38.28,9900.0,30.4791,30.567,30.4791,30.567,9900.0
2006-07-05 10:20:00,38.28,38.28,38.17,38.18,11100.0,30.567,30.567,30.4791,30.4871,11100.0
2006-07-05 10:30:00,38.2,38.21,38.2,38.21,2400.0,30.5031,30.5111,30.5031,30.5111,2400.0
2006-07-05 10:40:00,38.21,38.21,38.19,38.19,3500.0,30.5111,30.5111,30.4951,30.4951,3500.0
2006-07-05 10:50:00,38.19,38.19,38.16,38.16,2200.0,30.4951,30.4951,30.4711,30.4711,2200.0
2006-07-05 11:00:00,38.14,38.17,37.96,38.07,67200.0,30.4552,30.4791,30.3114,30.3993,67200.0
2006-07-05 11:10:00,38.07,38.11,38.06,38.06,20400.0,30.3993,30.4312,30.3913,30.3913,20400.0
2006-07-05 11:20:00,38.07,38.08,38.05,38.07,10200.0,30.3993,30.4073,30.3833,30.3993,10200.0
2006-07-05 11:30:00,38.07,38.07,38.02,38.02,5200.0,30.3993,30.3993,30.3593,30.3593,5200.0
2006-07-05 11:40:00,38.02,38.02,37.91,37.91,4600.0,30.3593,30.3593,30.2715,30.2715,4600.0
2006-07-05 11:50:00,37.91,37.92,37.74,37.79,30600.0,30.2715,30.2795,30.1358,30.1757,30600.0
2006-07-05 12:00:00,37.79,37.84,37.79,37.82,23500.0,30.1757,30.2156,30.1757,30.1996,23500.0
2006-07-05 12:10:00,37.83,37.84,37.82,37.83,6500.0,30.2076,30.2156,30.1996,30.2076,6500.0
2006-07-05 12:20:00,37.83,37.85,37.82,37.85,7300.0,30.2076,30.2236,30.1996,30.2236,7300.0
2006-07-05 12:30:00,37.85,37.91,37.85,37.91,11200.0,30.2236,30.2715,30.2236,30.2715,11200.0
2006-07-05 12:40:00,37.91,37.98,37.9,37.98,8000.0,30.2715,30.3274,30.2635,30.3274,8000.0
2006-07-05 12:50:00,37.98,38.07,37.98,38.02,15700.0,30.3274,30.3993,30.3274,30.3593,15700.0
2006-07-05 13:00:00,38.02,38.02,37.99,37.99,2500.0,30.3593,30.3593,30.3354,30.3354,2500.0
2006-07-05 13:10:00,38.0,38.0,37.93,37.93,14800.0,30.3434,30.3434,30.2875,30.2875,14800.0
2006-07-05 13:20:00,37.9,37.94,37.85,37.94,57200.0,30.2635,30.2955,30.2236,30.2955,57200.0
2006-07-05 13:30:00,37.95,38.0,37.94,37.98,8300.0,30.3034,30.3434,30.2955,30.3274,8300.0
2006-07-05 13:40:00,37.98,37.98,37.94,37.95,7400.0,30.3274,30.3274,30.2955,30.3034,7400.0
2006-07-05 13:50:00,37.94,37.99,37.94,37.99,4500.0,30.2955,30.3354,30.2955,30.3354,4500.0
2006-07-05 14:00:00,37.98,38.02,37.98,38.02,9100.0,30.3274,30.3593,30.3274,30.3593,9100.0
2006-07-05 14:10:00,38.01,38.02,38.01,38.02,6000.0,30.3514,30.3593,30.3514,30.3593,6000.0
2006-07-05 14:20:00,38.02,38.1,38.02,38.09,9100.0,30.3593,30.4232,30.3593,30.4152,9100.0
2006-07-05 14:30:00,38.09,38.09,38.05,38.07,12800.0,30.4152,30.4152,30.3833,30.3993,12800.0
2006-07-05 14:40:00,38.07,38.07,38.0,38.0,15000.0,30.3993,30.3993,30.3434,30.3434,15000.0
2006-07-05 14:50:00,38.01,38.06,38.0,38.05,14600.0,30.3514,30.3913,30.3434,30.3833,14600.0
2006-07-05 15:00:00,38.04,38.04,37.96,37.96,13800.0,30.3753,30.3753,30.3114,30.3114,13800.0
2006-07-05 15:10:00,37.95,38.03,37.87,38.01,25100.0,30.3034,30.3673,30.2396,30.3514,25100.0
2006-07-05 15:20:00,38.01,38.02,38.0,38.0,8800.0,30.3514,30.3593,30.3434,30.3434,8800.0
2006-07-05 15:30:00,38.0,38.07,38.0,38.07,16700.0,30.3434,30.3993,30.3434,30.3993,16700.0
2006-07-05 15:40:00,38.06,38.1,38.06,38.09,12700.0,30.3913,30.4232,30.3913,30.4152,12700.0
2006-07-05 15:50:00,38.09,38.11,38.0,38.01,26500.0,30.4152,30.4312,30.3434,30.3514,26500.0
2006-07-06 09:30:00,38.02,38.08,37.95,38.04,25300.0,30.3593,30.4073,30.3034,30.3753,25300.0
2006-07-06 09:40:00,38.03,38.16,38.02,38.15,7200.0,30.3673,30.4711,30.3593,30.4631,7200.0
2006-07-06 09:50:00,38.16,38.17,38.13,38.13,6500.0,30.4711,30.4791,30.4472,30.4472,6500.0
2006-07-06 10:00:00,38.15,38.21,38.15,38.21,9100.0,30.4631,30.5111,30.4631,30.5111,9100.0
2006-07-06 10:10:00,38.21,38.21,38.18,38.18,1600.0,30.5111,30.5111,30.4871,30.4871,1600.0
2006-07-06 10:20:00,38.18,38.32,38.18,38.32,12200.0,30.4871,30.5989,30.4871,30.5989,12200.0
2006-07-06 10:30:00,38.34,38.39,38.32,38.37,10600.0,30.6149,30.6548,30.5989,30.6388,10600.0
2006-07-06 10:40:00,38.37,38.37,38.31,38.31,2800.0,30.6388,30.6388,30.5909,30.5909,2800.0
2006-07-06 10:50:00,38.29,38.3,38.17,38.17,2100.0,30.5749,30.5829,30.4791,30.4791,2100.0
2006-07-06 11:00:00,38.15,38.17,38.12,38.13,2700.0,30.4631,30.4791,30.4392,30.4472,2700.0
2006-07-06 11:10:00,38.11,38.22,38.08,38.21,10600.0,30.4312,30.519,30.4073,30.5111,10600.0
2006-07-06 11:20:00,38.22,38.22,38.21,38.21,10300.0,30.519,30.519,30.5111,30.5111,10300.0
2006-07-06 11:30:00,38.22,38.22,38.19,38.21,2200.0,30.519,30.519,30.4951,30.5111,2200.0
2006-07-06 11:40:00,38.21,38.22,38.19,38.21,3400.0,30.5111,30.519,30.4951,30.5111,3400.0
2006-07-06 11:50:00,38.2,38.2,38.17,38.18,4700.0,30.5031,30.5031,30.4791,30.4871,4700.0
2006-07-06 12:00:00,38.17,38.18,38.16,38.18,1700.0,30.4791,30.4871,30.4711,30.4871,1700.0
2006-07-06 12:10:00,38.18,38.18,38.08,38.08,16700.0,30.4871,30.4871,30.4073,30.4073,16700.0
2006-07-06 12:20:00,38.09,38.09,38.07,38.07,700.0,30.4152,30.4152,30.3993,30.3993,700.0
2006-07-06 12:30:00,38.07,38.07,38.05,38.05,5500.0,30.3993,30.3993,30.3833,30.3833,5500.0
2006-07-06 12:40:00,38.05,38.05,37.97,38.0,10400.0,30.3833,30.3833,30.3194,30.3434,10400.0
2006-07-06 12:50:00,37.99,38.02,37.97,38.02,15500.0,30.3354,30.3593,30.3194,30.3593,15500.0
2006-07-06 13:00:00,38.01,38.02,37.98,37.99,4200.0,30.3514,30.3593,30.3274,30.3354,4200.0
2006-07-06 13:10:00,37.99,37.99,37.98,37.99,1500.0,30.3354,30.3354,30.3274,30.3354,1500.0
2006-07-06 13:20:00,37.95,37.99,37.95,37.99,3200.0,30.3034,30.3354,30.3034,30.3354,3200.0
2006-07-06 13:30:00,37.97,37.98,37.96,37.98,2600.0,30.3194,30.3274,30.3114,30.3274,2600.0
2006-07-06 13:40:00,37.98,38.02,37.98,38.02,12500.0,30.3274,30.3593,30.3274,30.3593,12500.0
2006-07-06 13:50:00,38.01,38.02,37.99,38.0,2600.0,30.3514,30.3593,30.3354,30.3434,2600.0
2006-07-06 14:00:00,37.99,38.0,37.98,38.0,4900.0,30.3354,30.3434,30.3274,30.3434,4900.0
2006-07-06 14:10:00,37.98,38.09,37.97,38.09,11000.0,30.3274,30.4152,30.3194,30.4152,11000.0
2006-07-06 14:20:00,38.05,38.1,38.05,38.1,8300.0,30.3833,30.4232,30.3833,30.4232,8300.0
2006-07-06 14:30:00,38.1,38.11,38.06,38.08,12200.0,30.4232,30.4312,30.3913,30.4073,12200.0
2006-07-06 14:40:00,38.08,38.11,38.04,38.06,11400.0,30.4073,30.4312,30.3753,30.3913,11400.0
2006-07-06 14:50:00,38.05,38.05,37.92,37.92,9700.0,30.3833,30.3833,30.2795,30.2795,9700.0
2006-07-06 15:00:00,37.91,37.91,37.9,37.91,6800.0,30.2715,30.2715,30.2635,30.2715,6800.0
2006-07-06 15:10:00,37.9,37.91,37.85,37.91,17400.0,30.2635,30.2715,30.2236,30.2715,17400.0
2006-07-06 15:20:00,37.91,37.96,37.9,37.95,11500.0,30.2715,30.3114,30.2635,30.3034,11500.0
2006-07-06 15:30:00,37.93,38.12,37.93,38.04,58200.0,30.2875,30.4392,30.2875,30.3753,58200.0
2006-07-06 15:40:00,38.03,38.04,37.96,37.97,35200.0,30.3673,30.3753,30.3114,30.3194,35200.0
2006-07-06 15:50:00,37.97,38.05,37.97,37.99,29800.0,30.3194,30.3833,30.3194,30.3354,29800.0
2006-07-07 09:30:00,37.87,37.9,37.83,37.85,28900.0,30.2396,30.2635,30.2076,30.2236,28900.0
2006-07-07 09:40:00,37.85,37.93,37.84,37.84,15500.0,30.2236,30.2875,30.2156,30.2156,15500.0
2006-07-07 09:50:00,37.85,37.85,37.81,37.82,11200.0,30.2236,30.2236,30.1917,30.1996,11200.0
2006-07-07 10:00:00,37.83,37.83,37.65,37.7,40400.0,30.2076,30.2076,30.0639,30.1038,40400.0
2006-07-07 10:10:00,37.71,37.75,37.61,37.75,26500.0,30.1118,30.1437,30.032,30.1437,26500.0
2006-07-07 10:20:00,37.75,37.83,37.75,37.79,13600.0,30.1437,30.2076,30.1437,30.1757,13600.0
2006-07-07 10:30:00,37.79,37.83,37.79,37.81,4800.0,30.1757,30.2076,30.1757,30.1917,4800.0
2006-07-07 10:40:00,37.82,37.93,37.82,37.93,5800.0,30.1996,30.2875,30.1996,30.2875,5800.0
2006-07-07 10:50:00,37.93,37.98,37.93,37.95,8700.0,30.2875,30.3274,30.2875,30.3034,8700.0
2006-07-07 11:00:00,37.95,37.95,37.92,37.93,5500.0,30.3034,30.3034,30.2795,30.2875,5500.0
2006-07-07 11:10:00,37.92,37.92,37.89,37.91,5700.0,30.2795,30.2795,30.2555,30.2715,5700.0
2006-07-07 11:20:00,37.91,37.93,37.91,37.92,4700.0,30.2715,30.2875,30.2715,30.2795,4700.0
2006-07-07 11:30:00,37.91,38.0,37.88,38.0,9400.0,30.2715,30.3434,30.2475,30.3434,9400.0
2006-07-07 11:40:00,38.0,38.03,37.99,37.99,3700.0,30.3434,30.3673,30.3354,30.3354,3700.0
2006-07-07 11:50:00,38.0,38.0,37.98,37.98,2300.0,30.3434,30.3434,30.3274,30.3274,2300.0
2006-07-07 12:00:00,37.96,37.97,37.91,37.92,3900.0,30.3114,30.3194,30.2715,30.2795,3900.0
2006-07-07 12:10:00,37.92,37.92,37.88,37.91,3700.0,30.2795,30.2795,30.2475,30.2715,3700.0
2006-07-07 12:20:00,37.91,38.01,37.91,38.01,4900.0,30.2715,30.3514,30.2715,30.3514,4900.0
2006-07-07 12:30:00,38.0,38.01,38.0,38.01,2300.0,30.3434,30.3514,30.3434,30.3514,2300.0
2006-07-07 12:40:00,38.0,38.01,37.98,37.99,2600.0,30.3434,30.3514,30.3274,30.3354,2600.0
2006-07-07 12:50:00,37.98,37.99,37.97,37.98,1800.0,30.3274,30.3354,30.3194,30.3274,1800.0
2006-07-07 13:00:00,37.97,37.98,37.96,37.97,4300.0,30.3194,30.3274,30.3114,30.3194,4300.0
2006-07-07 13:10:00,37.96,37.98,37.96,37.96,3400.0,30.3114,30.3274,30.3114,30.3114,3400.0
2006-07-07 13:20:00,37.94,37.97,37.94,37.95,600.0,30.2955,30.3194,30.2955,30.3034,600.0
2006-07-07 13:30:00,37.96,37.97,37.95,37.96,2300.0,30.3114,30.3194,30.3034,30.3114,2300.0
2006-07-07 13:40:00,37.96,37.96,37.95,37.96,2900.0,30.3114,30.3114,30.3034,30.3114,2900.0
2006-07-07 13:50:00,37.95,37.97,37.95,37.95,8100.0,30.3034,30.3194,30.3034,30.3034,8100.0
2006-07-07 14:00:00,37.95,37.95,37.9,37.9,7100.0,30.3034,30.3034,30.2635,30.2635,7100.0
2006-07-07 14:10:00,37.9,37.91,37.9,37.9,3400.0,30.2635,30.2715,30.2635,30.2635,3400.0
2006-07-07 14:20:00,37.91,37.91,37.84,37.87,9800.0,30.2715,30.2715,30.2156,30.2396,9800.0
2006-07-07 14:30:00,37.87,37.88,37.87,37.88,7800.0,30.2396,30.2475,30.2396,30.2475,7800.0
2006-07-07 14:40:00,37.86,37.87,37.78,37.79,9600.0,30.2316,30.2396,30.1677,30.1757,9600.0
2006-07-07 14:50:00,37.78,37.81,37.78,37.79,10400.0,30.1677,30.1917,30.1677,30.1757,10400.0
2006-07-07 15:00:00,37.8,37.82,37.8,37.81,11200.0,30.1837,30.1996,30.1837,30.1917,11200.0
2006-07-07 15:10:00,37.8,37.85,37.8,37.84,7600.0,30.1837,30.2236,30.1837,30.2156,7600.0
2006-07-07 15:20:00,37.84,37.84,37.82,37.82,4800.0,30.2156,30.2156,30.1996,30.1996,4800.0
2006-07-07 15:30:00,37.81,37.84,37.8,37.84,14500.0,30.1917,30.2156,30.1837,30.2156,14500.0
2006-07-07 15:40:00,37.84,37.91,37.84,37.91,14000.0,30.2156,30.2715,30.2156,30.2715,14000.0
2006-07-07 15:50:00,37.9,37.92,37.87,37.9,136300.0,30.2635,30.2795,30.2396,30.2635,136300.0
2006-07-10 09:30:00,37.58,37.84,37.58,37.73,75900.0,30.008,30.2156,30.008,30.1278,75900.0
2006-07-10 09:40:00,37.72,37.85,37.65,37.78,17600.0,30.1198,30.2236,30.0639,30.1677,17600.0
2006-07-10 09:50:00,37.75,37.77,37.7,37.71,30500.0,30.1437,30.1597,30.1038,30.1118,30500.0
2006-07-10 10:00:00,37.7,37.73,37.67,37.73,16400.0,30.1038,30.1278,30.0799,30.1278,16400.0
2006-07-10 10:10:00,37.7,37.75,37.66,37.66,27500.0,30.1038,30.1437,30.0719,30.0719,27500.0
2006-07-10 10:20:00,37.67,37.68,37.66,37.68,38400.0,30.0799,30.0878,30.0719,30.0878,38400.0
2006-07-10 10:30:00,37.68,37.7,37.41,37.41,300700.0,30.0878,30.1038,29.8722,29.8722,300700.0
2006-07-10 10:40:00,37.4,37.41,37.3,37.33,226000.0,29.8643,29.8722,29.7844,29.8084,226000.0
2006-07-10 10:50:00,37.33,37.36,37.29,37.35,57100.0,29.8084,29.8323,29.7764,29.8243,57100.0
2006-07-10 11:00:00,37.36,37.38,37.29,37.3,31900.0,29.8323,29.8483,29.7764,29.7844,31900.0
2006-07-10 11:10:00,37.29,37.36,37.23,37.35,42700.0,29.7764,29.8323,29.7285,29.8243,42700.0
2006-07-10 11:20:00,37.34,37.35,37.25,37.26,18500.0,29.8164,29.8243,29.7445,29.7525,18500.0
2006-07-10 11:30:00,37.26,37.35,37.26,37.33,19900.0,29.7525,29.8243,29.7525,29.8084,19900.0
2006-07-10 11:40:00,37.34,37.47,37.34,37.38,14900.0,29.8164,29.9202,29.8164,29.8483,14900.0
2006-07-10 11:50:00,37.39,37.45,37.39,37.44,30500.0,29.8563,29.9042,29.8563,29.8962,30500.0
2006-07-10 12:00:00,37.43,37.43,37.31,37.36,10000.0,29.8882,29.8882,29.7924,29.8323,10000.0
2006-07-10 12:10:00,37.35,37.36,37.33,37.35,7600.0,29.8243,29.8323,29.8084,29.8243,7600.0
2006-07-10 12:20:00,37.34,37.38,37.34,37.36,4900.0,29.8164,29.8483,29.8164,29.8323,4900.0
2006-07-10 12:30:00,37.36,37.37,37.35,37.37,5600.0,29.8323,29.8403,29.8243,29.8403,5600.0
2006-07-10 12:40:00,37.37,37.37,37.29,37.29,11400.0,29.8403,29.8403,29.7764,29.7764,11400.0
2006-07-10 12:50:00,37.29,37.3,37.25,37.26,14800.0,29.7764,29.7844,29.7445,29.7525,14800.0
2006-07-10 13:00:00,37.25,37.32,37.21,37.26,31900.0,29.7445,29.8004,29.7125,29.7525,31900.0
2006-07-10 13:10:00,37.25,37.28,37.24,37.28,13000.0,29.7445,29.7684,29.7365,29.7684,13000.0
2006-07-10 13:20:00,37.28,37.3,37.25,37.3,10200.0,29.7684,29.7844,29.7445,29.7844,10200.0
2006-07-10 13:30:00,37.32,37.32,37.25,37.26,13300.0,29.8004,29.8004,29.7445,29.7525,13300.0
2006-07-10 13:40:00,37.29,37.33,37.27,37.33,15100.0,29.7764,29.8084,29.7605,29.8084,15100.0
2006-07-10 13:50:00,37.33,37.35,37.33,37.34,6800.0,29.8084,29.8243,29.8084,29.8164,6800.0
2006-07-10 14:00:00,37.35,37.37,37.33,37.37,8600.0,29.8243,29.8403,29.8084,29.8403,8600.0
2006-07-10 14:10:00,37.37,37.4,37.37,37.4,9400.0,29.8403,29.8643,29.8403,29.8643,9400.0
2006-07-10 14:20:00,37.4,37.4,37.38,37.39,18200.0,29.8643,29.8643,29.8483,29.8563,18200.0
2006-07-10 14:30:00,37.39,37.39,37.3,37.38,35900.0,29.8563,29.8563,29.7844,29.8483,35900.0
2006-07-10 14:40:00,37.38,37.4,37.36,37.4,12600.0,29.8483,29.8643,29.8323,29.8643,12600.0
2006-07-10 14:50:00,37.4,37.4,37.35,37.36,10400.0,29.8643,29.8643,29.8243,29.8323,10400.0
2006-07-10 15:00:00,37.37,37.37,37.3,37.34,17700.0,29.8403,29.8403,29.7844,29.8164,17700.0
2006-07-10 15:10:00,37.34,37.35,37.34,37.34,7900.0,29.8164,29.8243,29.8164,29.8164,7900.0
2006-07-10 15:20:00,37.34,37.38,37.34,37.38,24900.0,29.8164,29.8483,29.8164,29.8483,24900.0
2006-07-10 15:30:00,37.38,37.38,37.35,37.35,18900.0,29.8483,29.8483,29.8243,29.8243,18900.0
2006-07-10 15:40:00,37.35,37.36,37.3,37.3,18600.0,29.8243,29.8323,29.7844,29.7844,18600.0
2006-07-10 15:50:00,37.31,37.32,37.27,37.32,65200.0,29.7924,29.8004,29.7605,29.8004,65200.0
2006-07-11 09:30:00,37.36,37.41,37.36,37.39,21000.0,29.8323,29.8722,29.8323,29.8563,21000.0
2006-07-11 09:40:00,37.4,37.4,37.26,37.3,10900.0,29.8643,29.8643,29.7525,29.7844,10900.0
2006-07-11 09:50:00,37.3,37.3,37.14,37.15,14800.0,29.7844,29.7844,29.6567,29.6646,14800.0
2006-07-11 10:00:00,37.15,37.25,37.14,37.25,63300.0,29.6646,29.7445,29.6567,29.7445,63300.0
2006-07-11 10:10:00,37.25,37.26,37.2,37.25,7000.0,29.7445,29.7525,29.7046,29.7445,7000.0
2006-07-11 10:20:00,37.25,37.25,37.2,37.21,4300.0,29.7445,29.7445,29.7046,29.7125,4300.0
2006-07-11 10:30:00,37.21,37.21,37.17,37.21,5100.0,29.7125,29.7125,29.6806,29.7125,5100.0
2006-07-11 10:40:00,37.2,37.22,37.2,37.21,5700.0,29.7046,29.7205,29.7046,29.7125,5700.0
2006-07-11 10:50:00,37.22,37.23,37.2,37.23,6800.0,29.7205,29.7285,29.7046,29.7285,6800.0
2006-07-11 11:00:00,37.22,37.24,37.21,37.21,9700.0,29.7205,29.7365,29.7125,29.7125,9700.0
2006-07-11 11:10:00,37.22,37.25,37.21,37.23,8900.0,29.7205,29.7445,29.7125,29.7285,8900.0
2006-07-11 11:20:00,37.23,37.23,37.11,37.13,6700.0,29.7285,29.7285,29.6327,29.6487,6700.0
2006-07-11 11:30:00,37.11,37.13,37.04,37.04,7200.0,29.6327,29.6487,29.5768,29.5768,7200.0
2006-07-11 11:40:00,37.05,37.05,36.95,36.95,10600.0,29.5848,29.5848,29.5049,29.5049,10600.0
2006-07-11 11:50:00,36.95,36.96,36.76,36.77,61800.0,29.5049,29.5129,29.3532,29.3612,61800.0
2006-07-11 12:00:00,36.78,36.96,36.78,36.91,22800.0,29.3692,29.5129,29.3692,29.473,22800.0
2006-07-11 12:10:00,36.91,36.95,36.86,36.86,9100.0,29.473,29.5049,29.4331,29.4331,9100.0
2006-07-11 12:20:00,36.86,36.87,36.86,36.87,3900.0,29.4331,29.4411,29.4331,29.4411,3900.0
2006-07-11 12:30:00,36.87,36.87,36.86,36.87,6500.0,29.4411,29.4411,29.4331,29.4411,6500.0
2006-07-11 12:40:00,36.87,36.87,36.86,36.87,3400.0,29.4411,29.4411,29.4331,29.4411,3400.0
2006-07-11 12:50:00,36.87,36.87,36.84,36.85,7300.0,29.4411,29.4411,29.4171,29.4251,7300.0
2006-07-11 13:00:00,36.85,36.93,36.85,36.86,17600.0,29.4251,29.489,29.4251,29.4331,17600.0
2006-07-11 13:10:00,36.86,36.9,36.86,36.89,8800.0,29.4331,29.465,29.4331,29.457,8800.0
2006-07-11 13:20:00,36.89,37.0,36.87,36.94,572500.0,29.457,29.5449,29.4411,29.4969,572500.0
2006-07-11 13:30:00,36.94,37.0,36.92,36.94,41900.0,29.4969,29.5449,29.481,29.4969,41900.0
2006-07-11 13:40:00,36.94,37.0,36.93,37.0,349900.0,29.4969,29.5449,29.489,29.5449,349900.0
2006-07-11 13:50:00,37.0,37.01,36.96,37.01,9200.0,29.5449,29.5528,29.5129,29.5528,9200.0
2006-07-11 14:00:00,37.0,37.04,36.98,37.0,15600.0,29.5449,29.5768,29.5289,29.5449,15600.0
2006-07-11 14:10:00,37.0,37.14,36.96,37.05,65500.0,29.5449,29.6567,29.5129,29.5848,65500.0
2006-07-11 14:20:00,37.05,37.08,37.0,37.0,31900.0,29.5848,29.6087,29.5449,29.5449,31900.0
2006-07-11 14:30:00,37.0,37.1,36.99,37.08,23200.0,29.5449,29.6247,29.5369,29.6087,23200.0
2006-07-11 14:40:00,37.07,37.07,37.04,37.04,7900.0,29.6008,29.6008,29.5768,29.5768,7900.0
2006-07-11 14:50:00,37.04,37.04,36.98,36.98,16400.0,29.5768,29.5768,29.5289,29.5289,16400.0
2006-07-11 15:00:00,36.99,37.05,36.9,37.04,78000.0,29.5369,29.5848,29.465,29.5768,78000.0
2006-07-11 15:10:00,37.03,37.05,37.0,37.01,19700.0,29.5688,29.5848,29.5449,29.5528,19700.0
2006-07-11 15:20:00,37.0,37.11,37.0,37.01,33900.0,29.5449,29.6327,29.5449,29.5528,33900.0
2006-07-11 15:30:00,36.98,37.04,36.98,37.04,45700.0,29.5289,29.5768,29.5289,29.5768,45700.0
2006-07-11 15:40:00,37.03,37.04,36.98,36.98,36400.0,29.5688,29.5768,29.5289,29.5289,36400.0
2006-07-11 15:50:00,36.98,37.07,36.98,37.07,98200.0,29.5289,29.6008,29.5289,29.6008,98200.0
2006-07-12 09:30:00,37.12,37.17,37.12,37.14,13700.0,29.6407,29.6806,29.6407,29.6567,13700.0
2006-07-12 09:40:00,37.14,37.25,37.13,37.19,16200.0,29.6567,29.7445,29.6487,29.6966,16200.0
2006-07-12 09:50:00,37.18,37.2,37.08,37.13,15700.0,29.6886,29.7046,29.6087,29.6487,15700.0
2006-07-12 10:00:00,37.12,37.15,37.12,37.15,14100.0,29.6407,29.6646,29.6407,29.6646,14100.0
2006-07-12 10:10:00,37.14,37.14,37.07,37.11,17800.0,29.6567,29.6567,29.6008,29.6327,17800.0
2006-07-12 10:20:00,37.07,37.08,36.85,36.87,46500.0,29.6008,29.6087,29.4251,29.4411,46500.0
2006-07-12 10:30:00,36.88,36.88,36.68,36.71,30700.0,29.449,29.449,29.2893,29.3133,30700.0
2006-07-12 10:40:00,36.71,36.76,36.68,36.73,32000.0,29.3133,29.3532,29.2893,29.3293,32000.0
2006-07-12 10:50:00,36.73,36.75,36.73,36.74,15600.0,29.3293,29.3452,29.3293,29.3372,15600.0
2006-07-12 11:00:00,36.75,36.75,36.72,36.73,15300.0,29.3452,29.3452,29.3213,29.3293,15300.0
2006-07-12 11:10:00,36.73,36.73,36.69,36.7,17300.0,29.3293,29.3293,29.2973,29.3053,17300.0
2006-07-12 11:20:00,36.7,36.7,36.66,36.67,17600.0,29.3053,29.3053,29.2734,29.2814,17600.0
2006-07-12 11:30:00,36.67,36.73,36.67,36.73,16000.0,29.2814,29.3293,29.2814,29.3293,16000.0
2006-07-12 11:40:00,36.73,36.84,36.73,36.83,17000.0,29.3293,29.4171,29.3293,29.4091,17000.0
2006-07-12 11:50:00,36.83,36.88,36.83,36.88,12800.0,29.4091,29.449,29.4091,29.449,12800.0
2006-07-12 12:00:00,36.88,36.9,36.88,36.9,6200.0,29.449,29.465,29.449,29.465,6200.0
2006-07-12 12:10:00,36.9,36.9,36.87,36.88,5200.0,29.465,29.465,29.4411,29.449,5200.0
2006-07-12 12:20:00,36.89,36.89,36.8,36.81,8600.0,29.457,29.457,29.3852,29.3931,8600.0
2006-07-12 12:30:00,36.81,36.82,36.75,36.77,19300.0,29.3931,29.4011,29.3452,29.3612,19300.0
2006-07-12 12:40:00,36.75,36.78,36.74,36.75,12300.0,29.3452,29.3692,29.3372,29.3452,12300.0
2006-07-12 12:50:00,36.75,36.78,36.73,36.73,11200.0,29.3452,29.3692,29.3293,29.3293,11200.0
2006-07-12 13:00:00,36.73,36.73,36.56,36.56,8200.0,29.3293,29.3293,29.1935,29.1935,8200.0
2006-07-12 13:10:00,36.54,36.55,36.53,36.54,13200.0,29.1775,29.1855,29.1696,29.1775,13200.0
2006-07-12 13:20:00,36.54,36.54,36.53,36.54,11200.0,29.1775,29.1775,29.1696,29.1775,11200.0
2006-07-12 13:30:00,36.54,36.54,36.52,36.53,15800.0,29.1775,29.1775,29.1616,29.1696,15800.0
2006-07-12 13:40:00,36.53,36.53,36.52,36.53,21100.0,29.1696,29.1696,29.1616,29.1696,21100.0
2006-07-12 13:50:00,36.53,36.53,36.52,36.53,7800.0,29.1696,29.1696,29.1616,29.1696,7800.0
2006-07-12 14:00:00,36.53,36.53,36.52,36.53,10900.0,29.1696,29.1696,29.1616,29.1696,10900.0
2006-07-12 14:10:00,36.53,36.53,36.51,36.52,18200.0,29.1696,29.1696,29.1536,29.1616,18200.0
2006-07-12 14:20:00,36.52,36.52,36.51,36.52,11400.0,29.1616,29.1616,29.1536,29.1616,11400.0
2006-07-12 14:30:00,36.52,36.52,36.51,36.52,12800.0,29.1616,29.1616,29.1536,29.1616,12800.0
2006-07-12 14:40:00,36.52,36.52,36.51,36.52,10800.0,29.1616,29.1616,29.1536,29.1616,10800.0
2006-07-12 14:50:00,36.51,36.51,36.43,36.44,68900.0,29.1536,29.1536,29.0897,29.0977,68900.0
2006-07-12 15:00:00,36.46,36.46,36.19,36.2,208600.0,29.1137,29.1137,28.8981,28.9061,208600.0
2006-07-12 15:10:00,36.2,36.28,36.15,36.22,65100.0,28.9061,28.9699,28.8661,28.922,65100.0
2006-07-12 15:20:00,36.21,36.37,36.21,36.37,71200.0,28.914,29.0418,28.914,29.0418,71200.0
2006-07-12 15:30:00,36.38,36.38,36.37,36.37,36900.0,29.0498,29.0498,29.0418,29.0418,36900.0
2006-07-12 15:40:00,36.38,36.38,36.23,36.23,69300.0,29.0498,29.0498,28.93,28.93,69300.0
2006-07-12 15:50:00,36.23,36.25,36.17,36.24,99300.0,28.93,28.946,28.8821,28.938,99300.0
2006-07-13 09:30:00,36.26,36.3,36.07,36.07,57400.0,28.954,28.9859,28.8022,28.8022,57400.0
2006-07-13 09:40:00,36.05,36.05,35.97,35.99,87200.0,28.7863,28.7863,28.7224,28.7384,87200.0
2006-07-13 09:50:00,35.99,36.0,35.95,35.95,50000.0,28.7384,28.7464,28.7064,28.7064,50000.0
2006-07-13 10:00:00,35.96,35.96,35.83,35.85,42500.0,28.7144,28.7144,28.6106,28.6266,42500.0
2006-07-13 10:10:00,35.85,35.9,35.85,35.9,40000.0,28.6266,28.6665,28.6266,28.6665,40000.0
2006-07-13 10:20:00,35.89,36.02,35.89,36.02,57900.0,28.6585,28.7623,28.6585,28.7623,57900.0
2006-07-13 10:30:00,36.02,36.05,36.02,36.02,13700.0,28.7623,28.7863,28.7623,28.7623,13700.0
2006-07-13 10:40:00,36.03,36.04,35.95,35.95,43800.0,28.7703,28.7783,28.7064,28.7064,43800.0
2006-07-13 10:50:00,35.95,36.01,35.95,35.99,49800.0,28.7064,28.7543,28.7064,28.7384,49800.0
2006-07-13 11:00:00,35.99,36.0,35.93,36.0,47100.0,28.7384,28.7464,28.6905,28.7464,47100.0
2006-07-13 11:10:00,35.99,36.0,35.99,36.0,8000.0,28.7384,28.7464,28.7384,28.7464,8000.0
2006-07-13 11:20:00,36.0,36.02,35.98,36.0,25400.0,28.7464,28.7623,28.7304,28.7464,25400.0
2006-07-13 11:30:00,36.0,36.05,36.0,36.05,12600.0,28.7464,28.7863,28.7464,28.7863,12600.0
2006-07-13 11:40:00,36.05,36.06,36.0,36.01,16400.0,28.7863,28.7943,28.7464,28.7543,16400.0
2006-07-13 11:50:00,36.01,36.03,35.99,36.0,16600.0,28.7543,28.7703,28.7384,28.7464,16600.0
2006-07-13 12:00:00,36.0,36.01,35.98,36.0,19000.0,28.7464,28.7543,28.7304,28.7464,19000.0
2006-07-13 12:10:00,36.0,36.0,35.99,36.0,18100.0,28.7464,28.7464,28.7384,28.7464,18100.0
2006-07-13 12:20:00,36.0,36.02,35.99,35.99,16500.0,28.7464,28.7623,28.7384,28.7384,16500.0
2006-07-13 12:30:00,36.0,36.01,35.99,36.01,4100.0,28.7464,28.7543,28.7384,28.7543,4100.0
2006-07-13 12:40:00,36.01,36.04,36.0,36.03,6700.0,28.7543,28.7783,28.7464,28.7703,6700.0
2006-07-13 12:50:00,36.02,36.03,36.01,36.02,9200.0,28.7623,28.7703,28.7543,28.7623,9200.0
2006-07-13 13:00:00,36.02,36.04,36.01,36.01,12900.0,28.7623,28.7783,28.7543,28.7543,12900.0
2006-07-13 13:10:00,36.01,36.02,36.0,36.01,12500.0,28.7543,28.7623,28.7464,28.7543,12500.0
2006-07-13 13:20:00,36.01,36.01,36.0,36.0,10200.0,28.7543,28.7543,28.7464,28.7464,10200.0
2006-07-13 13:30:00,36.0,36.01,35.98,35.98,30200.0,28.7464,28.7543,28.7304,28.7304,30200.0
2006-07-13 13:40:00,35.98,36.0,35.98,36.0,13200.0,28.7304,28.7464,28.7304,28.7464,13200.0
2006-07-13 13:50:00,35.99,36.0,35.98,35.98,11800.0,28.7384,28.7464,28.7304,28.7304,11800.0
2006-07-13 14:00:00,35.98,35.99,35.98,35.99,20800.0,28.7304,28.7384,28.7304,28.7384,20800.0
2006-07-13 14:10:00,35.98,36.0,35.98,36.0,20100.0,28.7304,28.7464,28.7304,28.7464,20100.0
2006-07-13 14:20:00,36.0,36.0,35.99,36.0,5100.0,28.7464,28.7464,28.7384,28.7464,5100.0
2006-07-13 14:30:00,36.0,36.0,35.98,35.98,17300.0,28.7464,28.7464,28.7304,28.7304,17300.0
2006-07-13 14:40:00,35.99,35.99,35.98,35.98,16700.0,28.7384,28.7384,28.7304,28.7304,16700.0
2006-07-13 14:50:00,35.98,35.99,35.97,35.99,34700.0,28.7304,28.7384,28.7224,28.7384,34700.0
2006-07-13 15:00:00,35.97,35.98,35.84,35.87,139200.0,28.7224,28.7304,28.6186,28.6425,139200.0
2006-07-13 15:10:00,35.89,35.89,35.84,35.85,16000.0,28.6585,28.6585,28.6186,28.6266,16000.0
2006-07-13 15:20:00,35.84,35.84,35.77,35.77,94700.0,28.6186,28.6186,28.5627,28.5627,94700.0
2006-07-13 15:30:00,35.77,35.78,35.63,35.67,288200.0,28.5627,28.5707,28.4509,28.4828,288200.0
2006-07-13 15:40:00,35.68,35.7,35.65,35.65,123700.0,28.4908,28.5068,28.4669,28.4669,123700.0
2006-07-13 15:50:00,35.65,35.65,35.62,35.63,66800.0,28.4669,28.4669,28.4429,28.4509,66800.0
2006-07-14 09:30:00,35.72,35.77,35.66,35.66,32800.0,28.5228,28.5627,28.4749,28.4749,32800.0
2006-07-14 09:40:00,35.65,35.69,35.63,35.64,41200.0,28.4669,28.4988,28.4509,28.4589,41200.0
2006-07-14 09:50:00,35.64,35.7,35.59,35.6,36600.0,28.4589,28.5068,28.419,28.4269,36600.0
2006-07-14 10:00:00,35.59,35.76,35.59,35.74,46200.0,28.419,28.5547,28.419,28.5387,46200.0
2006-07-14 10:10:00,35.74,35.75,35.73,35.75,31400.0,28.5387,28.5467,28.5308,28.5467,31400.0
2006-07-14 10:20:00,35.75,35.76,35.73,35.75,49600.0,28.5467,28.5547,28.5308,28.5467,49600.0
2006-07-14 10:30:00,35.75,35.75,35.72,35.73,29500.0,28.5467,28.5467,28.5228,28.5308,29500.0
2006-07-14 10:40:00,35.72,35.73,35.72,35.73,22800.0,28.5228,28.5308,28.5228,28.5308,22800.0
2006-07-14 10:50:00,35.73,35.73,35.67,35.68,34200.0,28.5308,28.5308,28.4828,28.4908,34200.0
2006-07-14 11:00:00,35.68,35.68,35.42,35.44,133100.0,28.4908,28.4908,28.2832,28.2992,133100.0
2006-07-14 11:10:00,35.43,35.44,35.27,35.28,64000.0,28.2912,28.2992,28.1634,28.1714,64000.0
2006-07-14 11:20:00,35.26,35.31,35.26,35.28,61300.0,28.1555,28.1954,28.1555,28.1714,61300.0
2006-07-14 11:30:00,35.29,35.35,35.29,35.35,28500.0,28.1794,28.2273,28.1794,28.2273,28500.0
2006-07-14 11:40:00,35.35,35.42,35.35,35.39,26500.0,28.2273,28.2832,28.2273,28.2593,26500.0
2006-07-14 11:50:00,35.4,35.44,35.38,35.43,15700.0,28.2672,28.2992,28.2513,28.2912,15700.0
2006-07-14 12:00:00,35.44,35.46,35.42,35.46,10700.0,28.2992,28.3152,28.2832,28.3152,10700.0
2006-07-14 12:10:00,35.46,35.46,35.44,35.46,9100.0,28.3152,28.3152,28.2992,28.3152,9100.0
2006-07-14 12:20:00,35.46,35.5,35.44,35.44,16300.0,28.3152,28.3471,28.2992,28.2992,16300.0
2006-07-14 12:30:00,35.45,35.46,35.44,35.46,14900.0,28.3072,28.3152,28.2992,28.3152,14900.0
2006-07-14 12:40:00,35.46,35.47,35.44,35.47,13800.0,28.3152,28.3231,28.2992,28.3231,13800.0
2006-07-14 12:50:00,35.48,35.48,35.43,35.43,17900.0,28.3311,28.3311,28.2912,28.2912,17900.0
2006-07-14 13:00:00,35.44,35.45,35.44,35.44,6500.0,28.2992,28.3072,28.2992,28.2992,6500.0
2006-07-14 13:10:00,35.45,35.48,35.44,35.48,10900.0,28.3072,28.3311,28.2992,28.3311,10900.0
2006-07-14 13:20:00,35.48,35.54,35.46,35.54,16600.0,28.3311,28.379,28.3152,28.379,16600.0
2006-07-14 13:30:00,35.56,35.62,35.55,35.62,10300.0,28.395,28.4429,28.387,28.4429,10300.0
2006-07-14 13:40:00,35.62,35.65,35.61,35.62,15500.0,28.4429,28.4669,28.4349,28.4429,15500.0
2006-07-14 13:50:00,35.62,35.64,35.62,35.63,10500.0,28.4429,28.4589,28.4429,28.4509,10500.0
2006-07-14 14:00:00,35.63,35.63,35.62,35.63,28800.0,28.4509,28.4509,28.4429,28.4509,28800.0
2006-07-14 14:10:00,35.62,35.63,35.59,35.59,52200.0,28.4429,28.4509,28.419,28.419,52200.0
2006-07-14 14:20:00,35.59,35.6,35.55,35.55,32300.0,28.419,28.4269,28.387,28.387,32300.0
2006-07-14 14:30:00,35.55,35.56,35.55,35.55,26600.0,28.387,28.395,28.387,28.387,26600.0
2006-07-14 14:40:00,35.55,35.62,35.55,35.57,135700.0,28.387,28.4429,28.387,28.403,135700.0
2006-07-14 14:50:00,35.57,35.61,35.55,35.58,32000.0,28.403,28.4349,28.387,28.411,32000.0
2006-07-14 15:00:00,35.59,35.63,35.58,35.61,18600.0,28.419,28.4509,28.411,28.4349,18600.0
2006-07-14 15:10:00,35.61,35.61,35.59,35.61,18300.0,28.4349,28.4349,28.419,28.4349,18300.0
2006-07-14 15:20:00,35.62,35.62,35.59,35.59,9000.0,28.4429,28.4429,28.419,28.419,9000.0
2006-07-14 15:30:00,35.6,35.62,35.59,35.62,45500.0,28.4269,28.4429,28.419,28.4429,45500.0
2006-07-14 15:40:00,35.63,35.79,35.62,35.78,45400.0,28.4509,28.5787,28.4429,28.5707,45400.0
2006-07-14 15:50:00,35.78,35.78,35.73,35.77,46100.0,28.5707,28.5707,28.5308,28.5627,46100.0
2006-07-17 09:30:00,34.95,35.36,34.95,35.29,81100.0,27.9079,28.2353,27.9079,28.1794,81100.0
2006-07-17 09:40:00,35.29,35.31,35.25,35.27,56800.0,28.1794,28.1954,28.1475,28.1634,56800.0
2006-07-17 09:50:00,35.27,35.4,35.27,35.37,56800.0,28.1634,28.2672,28.1634,28.2433,56800.0
2006-07-17 10:00:00,35.38,35.4,35.34,35.35,71900.0,28.2513,28.2672,28.2193,28.2273,71900.0
2006-07-17 10:10:00,35.35,35.36,35.14,35.14,122500.0,28.2273,28.2353,28.0596,28.0596,122500.0
2006-07-17 10:20:00,35.15,35.18,35.07,35.12,35900.0,28.0676,28.0916,28.0037,28.0437,35900.0
2006-07-17 10:30:00,35.11,35.13,35.03,35.07,59000.0,28.0357,28.0516,27.9718,28.0037,59000.0
2006-07-17 10:40:00,35.08,35.11,35.05,35.1,47500.0,28.0117,28.0357,27.9878,28.0277,47500.0
2006-07-17 10:50:00,35.1,35.18,35.1,35.11,43300.0,28.0277,28.0916,28.0277,28.0357,43300.0
2006-07-17 11:00:00,35.11,35.16,35.09,35.16,36800.0,28.0357,28.0756,28.0197,28.0756,36800.0
2006-07-17 11:10:00,35.16,35.2,35.15,35.19,36200.0,28.0756,28.1075,28.0676,28.0996,36200.0
2006-07-17 11:20:00,35.2,35.2,35.13,35.14,25000.0,28.1075,28.1075,28.0516,28.0596,25000.0
2006-07-17 11:30:00,35.14,35.18,35.13,35.14,41800.0,28.0596,28.0916,28.0516,28.0596,41800.0
2006-07-17 11:40:00,35.12,35.13,35.08,35.13,37800.0,28.0437,28.0516,28.0117,28.0516,37800.0
2006-07-17 11:50:00,35.13,35.13,35.06,35.08,14300.0,28.0516,28.0516,27.9958,28.0117,14300.0
2006-07-17 12:00:00,35.08,35.11,35.06,35.11,53400.0,28.0117,28.0357,27.9958,28.0357,53400.0
2006-07-17 12:10:00,35.1,35.11,35.07,35.07,26600.0,28.0277,28.0357,28.0037,28.0037,26600.0
2006-07-17 12:20:00,35.07,35.17,35.07,35.17,32000.0,28.0037,28.0836,28.0037,28.0836,32000.0
2006-07-17 12:30:00,35.18,35.19,35.16,35.19,7800.0,28.0916,28.0996,28.0756,28.0996,7800.0
2006-07-17 12:40:00,35.2,35.25,35.2,35.21,20200.0,28.1075,28.1475,28.1075,28.1155,20200.0
2006-07-17 12:50:00,35.22,35.24,35.2,35.2,22400.0,28.1235,28.1395,28.1075,28.1075,22400.0
2006-07-17 13:00:00,35.21,35.21,35.2,35.2,6400.0,28.1155,28.1155,28.1075,28.1075,6400.0
2006-07-17 13:10:00,35.2,35.21,35.2,35.21,19500.0,28.1075,28.1155,28.1075,28.1155,19500.0
2006-07-17 13:20:00,35.21,35.25,35.21,35.22,44600.0,28.1155,28.1475,28.1155,28.1235,44600.0
2006-07-17 13:30:00,35.23,35.25,35.19,35.22,35100.0,28.1315,28.1475,28.0996,28.1235,35100.0
2006-07-17 13:40:00,35.23,35.24,35.23,35.23,46800.0,28.1315,28.1395,28.1315,28.1315,46800.0
2006-07-17 13:50:00,35.24,35.24,35.23,35.23,10800.0,28.1395,28.1395,28.1315,28.1315,10800.0
2006-07-17 14:00:00,35.23,35.24,35.23,35.23,17400.0,28.1315,28.1395,28.1315,28.1315,17400.0
2006-07-17 14:10:00,35.24,35.25,35.22,35.25,13500.0,28.1395,28.1475,28.1235,28.1475,13500.0
2006-07-17 14:20:00,35.25,35.26,35.24,35.26,21400.0,28.1475,28.1555,28.1395,28.1555,21400.0
2006-07-17 14:30:00,35.25,35.26,35.25,35.25,6400.0,28.1475,28.1555,28.1475,28.1475,6400.0
2006-07-17 14:40:00,35.25,35.29,35.23,35.26,20400.0,28.1475,28.1794,28.1315,28.1555,20400.0
2006-07-17 14:50:00,35.26,35.28,35.26,35.27,23500.0,28.1555,28.1714,28.1555,28.1634,23500.0
2006-07-17 15:00:00,35.28,35.3,35.27,35.28,14500.0,28.1714,28.1874,28.1634,28.1714,14500.0
2006-07-17 15:10:00,35.28,35.29,35.28,35.29,10600.0,28.1714,28.1794,28.1714,28.1794,10600.0
2006-07-17 15:20:00,35.29,35.29,35.28,35.29,14000.0,28.1794,28.1794,28.1714,28.1794,14000.0
2006-07-17 15:30:00,35.29,35.29,35.28,35.28,25700.0,28.1794,28.1794,28.1714,28.1714,25700.0
2006-07-17 15:40:00,35.28,35.42,35.28,35.37,43900.0,28.1714,28.2832,28.1714,28.2433,43900.0
2006-07-17 15:50:00,35.38,35.38,35.21,35.22,33100.0,28.2513,28.2513,28.1155,28.1235,33100.0
2006-07-18 09:30:00,35.0,35.22,34.85,35.13,106700.0,27.9478,28.1235,27.8281,28.0516,106700.0
2006-07-18 09:40:00,35.13,35.26,34.96,35.21,46500.0,28.0516,28.1555,27.9159,28.1155,46500.0
2006-07-18 09:50:00,35.21,35.21,35.1,35.16,23700.0,28.1155,28.1155,28.0277,28.0756,23700.0
2006-07-18 10:00:00,35.16,35.16,35.05,35.05,14200.0,28.0756,28.0756,27.9878,27.9878,14200.0
2006-07-18 10:10:00,35.05,35.09,35.0,35.01,47400.0,27.9878,28.0197,27.9478,27.9558,47400.0
2006-07-18 10:20:00,35.0,35.0,34.76,34.81,96600.0,27.9478,27.9478,27.7562,27.7961,96600.0
2006-07-18 10:30:00,34.81,34.82,34.59,34.6,84400.0,27.7961,27.8041,27.6205,27.6284,84400.0
2006-07-18 10:40:00,34.6,34.64,34.56,34.62,74500.0,27.6284,27.6604,27.5965,27.6444,74500.0
2006-07-18 10:50:00,34.62,34.62,34.57,34.57,25300.0,27.6444,27.6444,27.6045,27.6045,25300.0
2006-07-18 11:00:00,34.57,34.58,34.51,34.52,40400.0,27.6045,27.6125,27.5566,27.5646,40400.0
2006-07-18 11:10:00,34.52,34.52,34.42,34.43,101400.0,27.5646,27.5646,27.4847,27.4927,101400.0
2006-07-18 11:20:00,34.42,34.51,34.38,34.51,74100.0,27.4847,27.5566,27.4528,27.5566,74100.0
2006-07-18 11:30:00,34.5,34.5,34.43,34.44,49200.0,27.5486,27.5486,27.4927,27.5007,49200.0
2006-07-18 11:40:00,34.44,34.46,34.42,34.42,40000.0,27.5007,27.5166,27.4847,27.4847,40000.0
2006-07-18 11:50:00,34.43,34.52,34.42,34.52,43600.0,27.4927,27.5646,27.4847,27.5646,43600.0
2006-07-18 12:00:00,34.51,34.57,34.5,34.51,36900.0,27.5566,27.6045,27.5486,27.5566,36900.0
2006-07-18 12:10:00,34.51,34.53,34.5,34.53,18700.0,27.5566,27.5725,27.5486,27.5725,18700.0
2006-07-18 12:20:00,34.51,34.56,34.51,34.56,17900.0,27.5566,27.5965,27.5566,27.5965,17900.0
2006-07-18 12:30:00,34.57,34.57,34.5,34.51,29600.0,27.6045,27.6045,27.5486,27.5566,29600.0
2006-07-18 12:40:00,34.51,34.54,34.49,34.49,52200.0,27.5566,27.5805,27.5406,27.5406,52200.0
2006-07-18 12:50:00,34.49,34.5,34.48,34.49,13200.0,27.5406,27.5486,27.5326,27.5406,13200.0
2006-07-18 13:00:00,34.49,34.5,34.49,34.5,26200.0,27.5406,27.5486,27.5406,27.5486,26200.0
2006-07-18 13:10:00,34.5,34.54,34.48,34.49,24300.0,27.5486,27.5805,27.5326,27.5406,24300.0
2006-07-18 13:20:00,34.49,34.53,34.48,34.52,18900.0,27.5406,27.5725,27.5326,27.5646,18900.0
2006-07-18 13:30:00,34.51,34.54,34.49,34.54,14700.0,27.5566,27.5805,27.5406,27.5805,14700.0
2006-07-18 13:40:00,34.54,34.56,34.53,34.55,11400.0,27.5805,27.5965,27.5725,27.5885,11400.0
2006-07-18 13:50:00,34.56,34.56,34.49,34.5,40200.0,27.5965,27.5965,27.5406,27.5486,40200.0
2006-07-18 14:00:00,34.5,34.51,34.49,34.5,60400.0,27.5486,27.5566,27.5406,27.5486,60400.0
2006-07-18 14:10:00,34.51,34.51,34.41,34.42,69000.0,27.5566,27.5566,27.4767,27.4847,69000.0
2006-07-18 14:20:00,34.43,34.43,34.31,34.37,123900.0,27.4927,27.4927,27.3969,27.4448,123900.0
2006-07-18 14:30:00,34.37,34.55,34.37,34.55,174100.0,27.4448,27.5885,27.4448,27.5885,174100.0
2006-07-18 14:40:00,34.55,34.55,34.48,34.48,195500.0,27.5885,27.5885,27.5326,27.5326,195500.0
2006-07-18 14:50:00,34.49,34.5,34.41,34.43,55500.0,27.5406,27.5486,27.4767,27.4927,55500.0
2006-07-18 15:00:00,34.42,34.42,34.3,34.3,148700.0,27.4847,27.4847,27.3889,27.3889,148700.0
2006-07-18 15:10:00,34.31,34.36,34.27,34.35,98900.0,27.3969,27.4368,27.3649,27.4288,98900.0
2006-07-18 15:20:00,34.34,34.34,34.27,34.34,38400.0,27.4208,27.4208,27.3649,27.4208,38400.0
2006-07-18 15:30:00,34.34,34.47,34.33,34.38,62900.0,27.4208,27.5246,27.4128,27.4528,62900.0
2006-07-18 15:40:00,34.39,34.4,34.35,34.35,55600.0,27.4607,27.4687,27.4288,27.4288,55600.0
2006-07-18 15:50:00,34.36,34.51,34.36,34.49,111900.0,27.4368,27.5566,27.4368,27.5406,111900.0
2006-07-19 09:30:00,34.43,34.47,34.32,34.41,143400.0,27.4927,27.5246,27.4049,27.4767,143400.0
2006-07-19 09:40:00,34.41,34.72,34.4,34.7,80400.0,27.4767,27.7243,27.4687,27.7083,80400.0
2006-07-19 09:50:00,34.7,34.74,34.6,34.63,114400.0,27.7083,27.7402,27.6284,27.6524,114400.0
2006-07-19 10:00:00,34.63,34.8,34.63,34.76,79900.0,27.6524,27.7881,27.6524,27.7562,79900.0
2006-07-19 10:10:00,34.76,34.85,34.76,34.85,84700.0,27.7562,27.8281,27.7562,27.8281,84700.0
2006-07-19 10:20:00,34.83,34.86,34.71,34.75,36300.0,27.8121,27.836,27.7163,27.7482,36300.0
2006-07-19 10:30:00,34.76,34.92,34.73,34.84,91300.0,27.7562,27.884,27.7322,27.8201,91300.0
2006-07-19 10:40:00,34.82,34.89,34.82,34.88,57100.0,27.8041,27.86,27.8041,27.852,57100.0
2006-07-19 10:50:00,34.88,34.98,34.67,34.7,85500.0,27.852,27.9319,27.6843,27.7083,85500.0
2006-07-19 11:00:00,34.7,34.76,34.7,34.75,48500.0,27.7083,27.7562,27.7083,27.7482,48500.0
2006-07-19 11:10:00,34.75,34.88,34.74,34.87,90400.0,27.7482,27.852,27.7402,27.844,90400.0
2006-07-19 11:20:00,34.88,35.15,34.88,35.15,73400.0,27.852,28.0676,27.852,28.0676,73400.0
2006-07-19 11:30:00,35.15,35.46,35.15,35.46,90600.0,28.0676,28.3152,28.0676,28.3152,90600.0
2006-07-19 11:40:00,35.47,35.48,35.42,35.44,64300.0,28.3231,28.3311,28.2832,28.2992,64300.0
2006-07-19 11:50:00,35.45,35.48,35.44,35.44,27300.0,28.3072,28.3311,28.2992,28.2992,27300.0
2006-07-19 12:00:00,35.44,35.56,35.34,35.56,87000.0,28.2992,28.395,28.2193,28.395,87000.0
2006-07-19 12:10:00,35.55,35.87,35.55,35.87,193000.0,28.387,28.6425,28.387,28.6425,193000.0
2006-07-19 12:20:00,35.83,36.2,35.76,35.96,159500.0,28.6106,28.9061,28.5547,28.7144,159500.0
2006-07-19 12:30:00,35.96,35.99,35.94,35.97,27900.0,28.7144,28.7384,28.6984,28.7224,27900.0
2006-07-19 12:40:00,35.97,35.97,35.95,35.95,17000.0,28.7224,28.7224,28.7064,28.7064,17000.0
2006-07-19 12:50:00,35.95,35.95,35.91,35.91,28300.0,28.7064,28.7064,28.6745,28.6745,28300.0
2006-07-19 13:00:00,35.91,35.95,35.88,35.95,22200.0,28.6745,28.7064,28.6505,28.7064,22200.0
2006-07-19 13:10:00,35.95,36.07,35.9,35.9,108700.0,28.7064,28.8022,28.6665,28.6665,108700.0
2006-07-19 13:20:00,35.92,36.0,35.92,35.98,14400.0,28.6825,28.7464,28.6825,28.7304,14400.0
2006-07-19 13:30:00,35.97,36.0,35.93,35.98,23200.0,28.7224,28.7464,28.6905,28.7304,23200.0
2006-07-19 13:40:00,35.97,35.97,35.96,35.96,11600.0,28.7224,28.7224,28.7144,28.7144,11600.0
2006-07-19 13:50:00,35.96,35.97,35.85,35.86,66800.0,28.7144,28.7224,28.6266,28.6346,66800.0
2006-07-19 14:00:00,35.85,35.88,35.85,35.86,20300.0,28.6266,28.6505,28.6266,28.6346,20300.0
2006-07-19 14:10:00,35.86,35.98,35.86,35.96,58300.0,28.6346,28.7304,28.6346,28.7144,58300.0
2006-07-19 14:20:00,35.93,35.95,35.9,35.91,89600.0,28.6905,28.7064,28.6665,28.6745,89600.0
2006-07-19 14:30:00,35.91,35.95,35.91,35.95,35000.0,28.6745,28.7064,28.6745,28.7064,35000.0
2006-07-19 14:40:00,35.95,35.95,35.91,35.92,30200.0,28.7064,28.7064,28.6745,28.6825,30200.0
2006-07-19 14:50:00,35.93,35.93,35.9,35.9,64300.0,28.6905,28.6905,28.6665,28.6665,64300.0
2006-07-19 15:00:00,35.9,35.9,35.66,35.66,84700.0,28.6665,28.6665,28.4749,28.4749,84700.0
2006-07-19 15:10:00,35.64,35.89,35.63,35.89,73200.0,28.4589,28.6585,28.4509,28.6585,73200.0
2006-07-19 15:20:00,35.89,35.95,35.86,35.95,66500.0,28.6585,28.7064,28.6346,28.7064,66500.0
2006-07-19 15:30:00,35.95,35.99,35.94,35.96,88500.0,28.7064,28.7384,28.6984,28.7144,88500.0
2006-07-19 15:40:00,35.97,35.99,35.82,35.86,84200.0,28.7224,28.7384,28.6026,28.6346,84200.0
2006-07-19 15:50:00,35.86,35.86,35.75,35.78,156700.0,28.6346,28.6346,28.5467,28.5707,156700.0
2006-07-20 09:30:00,35.87,35.89,35.56,35.59,40100.0,28.6425,28.6585,28.395,28.419,40100.0
2006-07-20 09:40:00,35.59,35.59,35.37,35.39,39200.0,28.419,28.419,28.2433,28.2593,39200.0
2006-07-20 09:50:00,35.34,35.39,35.29,35.33,82600.0,28.2193,28.2593,28.1794,28.2113,82600.0
2006-07-20 10:00:00,35.33,35.37,35.33,35.33,21700.0,28.2113,28.2433,28.2113,28.2113,21700.0
2006-07-20 10:10:00,35.33,35.34,35.26,35.27,34500.0,28.2113,28.2193,28.1555,28.1634,34500.0
2006-07-20 10:20:00,35.27,35.5,35.26,35.36,57500.0,28.1634,28.3471,28.1555,28.2353,57500.0
2006-07-20 10:30:00,35.33,35.35,35.13,35.13,30100.0,28.2113,28.2273,28.0516,28.0516,30100.0
2006-07-20 10:40:00,35.14,35.14,35.08,35.08,31000.0,28.0596,28.0596,28.0117,28.0117,31000.0
2006-07-20 10:50:00,35.08,35.26,35.03,35.25,41100.0,28.0117,28.1555,27.9718,28.1475,41100.0
2006-07-20 11:00:00,35.26,35.29,35.22,35.28,22900.0,28.1555,28.1794,28.1235,28.1714,22900.0
2006-07-20 11:10:00,35.29,35.37,35.29,35.32,25300.0,28.1794,28.2433,28.1794,28.2034,25300.0
2006-07-20 11:20:00,35.3,35.3,35.24,35.26,14800.0,28.1874,28.1874,28.1395,28.1555,14800.0
2006-07-20 11:30:00,35.26,35.28,35.11,35.16,53300.0,28.1555,28.1714,28.0357,28.0756,53300.0
2006-07-20 11:40:00,35.15,35.23,35.15,35.23,38300.0,28.0676,28.1315,28.0676,28.1315,38300.0
2006-07-20 11:50:00,35.23,35.25,35.23,35.25,18400.0,28.1315,28.1475,28.1315,28.1475,18400.0
2006-07-20 12:00:00,35.25,35.26,35.17,35.2,36300.0,28.1475,28.1555,28.0836,28.1075,36300.0
2006-07-20 12:10:00,35.2,35.21,35.16,35.16,15200.0,28.1075,28.1155,28.0756,28.0756,15200.0
2006-07-20 12:20:00,35.15,35.16,35.12,35.13,12100.0,28.0676,28.0756,28.0437,28.0516,12100.0
2006-07-20 12:30:00,35.13,35.13,35.07,35.08,19800.0,28.0516,28.0516,28.0037,28.0117,19800.0
2006-07-20 12:40:00,35.07,35.1,35.04,35.1,55400.0,28.0037,28.0277,27.9798,28.0277,55400.0
2006-07-20 12:50:00,35.1,35.12,35.1,35.12,14400.0,28.0277,28.0437,28.0277,28.0437,14400.0
2006-07-20 13:00:00,35.12,35.15,35.03,35.05,25200.0,28.0437,28.0676,27.9718,27.9878,25200.0
2006-07-20 13:10:00,35.03,35.03,34.94,34.95,24000.0,27.9718,27.9718,27.8999,27.9079,24000.0
2006-07-20 13:20:00,34.95,35.03,34.95,35.01,23800.0,27.9079,27.9718,27.9079,27.9558,23800.0
2006-07-20 13:30:00,35.01,35.02,34.96,35.02,21800.0,27.9558,27.9638,27.9159,27.9638,21800.0
2006-07-20 13:40:00,35.01,35.03,35.0,35.03,13400.0,27.9558,27.9718,27.9478,27.9718,13400.0
2006-07-20 13:50:00,35.03,35.03,34.99,35.0,21000.0,27.9718,27.9718,27.9399,27.9478,21000.0
2006-07-20 14:00:00,34.99,35.04,34.98,34.99,34100.0,27.9399,27.9798,27.9319,27.9399,34100.0
2006-07-20 14:10:00,34.98,35.0,34.96,34.98,15400.0,27.9319,27.9478,27.9159,27.9319,15400.0
2006-07-20 14:20:00,34.96,34.96,34.85,34.86,27900.0,27.9159,27.9159,27.8281,27.836,27900.0
2006-07-20 14:30:00,34.85,34.85,34.8,34.8,31200.0,27.8281,27.8281,27.7881,27.7881,31200.0
2006-07-20 14:40:00,34.8,34.84,34.8,34.84,43500.0,27.7881,27.8201,27.7881,27.8201,43500.0
2006-07-20 14:50:00,34.84,34.85,34.81,34.82,34200.0,27.8201,27.8281,27.7961,27.8041,34200.0
2006-07-20 15:00:00,34.82,34.82,34.76,34.77,35300.0,27.8041,27.8041,27.7562,27.7642,35300.0
2006-07-20 15:10:00,34.77,34.79,34.75,34.77,36100.0,27.7642,27.7802,27.7482,27.7642,36100.0
2006-07-20 15:20:00,34.77,34.79,34.77,34.79,41600.0,27.7642,27.7802,27.7642,27.7802,41600.0
2006-07-20 15:30:00,34.79,34.79,34.69,34.77,88100.0,27.7802,27.7802,27.7003,27.7642,88100.0
2006-07-20 15:40:00,34.77,34.78,34.63,34.67,77600.0,27.7642,27.7722,27.6524,27.6843,77600.0
2006-07-20 15:50:00,34.67,34.72,34.63,34.72,90600.0,27.6843,27.7243,27.6524,27.7243,90600.0
2006-07-21 09:30:00,34.93,34.98,34.75,34.76,27400.0,27.8919,27.9319,27.7482,27.7562,27400.0
2006-07-21 09:40:00,34.76,34.82,34.74,34.82,24400.0,27.7562,27.8041,27.7402,27.8041,24400.0
2006-07-21 09:50:00,34.82,34.83,34.56,34.6,43500.0,27.8041,27.8121,27.5965,27.6284,43500.0
2006-07-21 10:00:00,34.61,34.69,34.59,34.66,20600.0,27.6364,27.7003,27.6205,27.6763,20600.0
2006-07-21 10:10:00,34.66,34.68,34.61,34.67,22800.0,27.6763,27.6923,27.6364,27.6843,22800.0
2006-07-21 10:20:00,34.68,34.76,34.64,34.66,9500.0,27.6923,27.7562,27.6604,27.6763,9500.0
2006-07-21 10:30:00,34.66,34.66,34.57,34.64,10100.0,27.6763,27.6763,27.6045,27.6604,10100.0
2006-07-21 10:40:00,34.64,34.71,34.63,34.63,7300.0,27.6604,27.7163,27.6524,27.6524,7300.0
2006-07-21 10:50:00,34.63,34.81,34.61,34.78,9000.0,27.6524,27.7961,27.6364,27.7722,9000.0
2006-07-21 11:00:00,34.77,34.8,34.71,34.72,8500.0,27.7642,27.7881,27.7163,27.7243,8500.0
2006-07-21 11:10:00,34.73,34.73,34.64,34.66,7100.0,27.7322,27.7322,27.6604,27.6763,7100.0
2006-07-21 11:20:00,34.67,34.67,34.64,34.64,4700.0,27.6843,27.6843,27.6604,27.6604,4700.0
2006-07-21 11:30:00,34.65,34.65,34.63,34.64,2300.0,27.6684,27.6684,27.6524,27.6604,2300.0
2006-07-21 11:40:00,34.63,34.63,34.58,34.6,15500.0,27.6524,27.6524,27.6125,27.6284,15500.0
2006-07-21 11:50:00,34.6,34.64,34.59,34.6,6700.0,27.6284,27.6604,27.6205,27.6284,6700.0
2006-07-21 12:00:00,34.6,34.6,34.5,34.5,16300.0,27.6284,27.6284,27.5486,27.5486,16300.0
2006-07-21 12:10:00,34.5,34.51,34.41,34.44,89100.0,27.5486,27.5566,27.4767,27.5007,89100.0
2006-07-21 12:20:00,34.44,34.46,34.4,34.45,9900.0,27.5007,27.5166,27.4687,27.5087,9900.0
2006-07-21 12:30:00,34.47,34.47,34.35,34.35,5100.0,27.5246,27.5246,27.4288,27.4288,5100.0
2006-07-21 12:40:00,34.34,34.36,34.29,34.3,16800.0,27.4208,27.4368,27.3809,27.3889,16800.0
2006-07-21 12:50:00,34.32,34.36,34.32,34.36,8300.0,27.4049,27.4368,27.4049,27.4368,8300.0
2006-07-21 13:00:00,34.35,34.37,34.35,34.35,8400.0,27.4288,27.4448,27.4288,27.4288,8400.0
2006-07-21 13:10:00,34.35,34.36,34.3,34.33,52200.0,27.4288,27.4368,27.3889,27.4128,52200.0
2006-07-21 13:20:00,34.34,34.34,34.25,34.26,85100.0,27.4208,27.4208,27.349,27.3569,85100.0
2006-07-21 13:30:00,34.26,34.36,34.25,34.34,302800.0,27.3569,27.4368,27.349,27.4208,302800.0
2006-07-21 13:40:00,34.34,34.36,34.31,34.34,13700.0,27.4208,27.4368,27.3969,27.4208,13700.0
2006-07-21 13:50:00,34.34,34.36,34.32,34.32,44300.0,27.4208,27.4368,27.4049,27.4049,44300.0
2006-07-21 14:00:00,34.31,34.32,34.29,34.31,22000.0,27.3969,27.4049,27.3809,27.3969,22000.0
2006-07-21 14:10:00,34.3,34.32,34.3,34.31,18400.0,27.3889,27.4049,27.3889,27.3969,18400.0
2006-07-21 14:20:00,34.31,34.34,34.3,34.34,10200.0,27.3969,27.4208,27.3889,27.4208,10200.0
2006-07-21 14:30:00,34.34,34.39,34.34,34.36,40400.0,27.4208,27.4607,27.4208,27.4368,40400.0
2006-07-21 14:40:00,34.36,34.36,34.3,34.32,52100.0,27.4368,27.4368,27.3889,27.4049,52100.0
2006-07-21 14:50:00,34.34,34.34,34.31,34.32,16500.0,27.4208,27.4208,27.3969,27.4049,16500.0
2006-07-21 15:00:00,34.33,34.36,34.29,34.33,40800.0,27.4128,27.4368,27.3809,27.4128,40800.0
2006-07-21 15:10:00,34.32,34.33,34.3,34.32,22400.0,27.4049,27.4128,27.3889,27.4049,22400.0
2006-07-21 15:20:00,34.32,34.33,34.29,34.31,129800.0,27.4049,27.4128,27.3809,27.3969,129800.0
2006-07-21 15:30:00,34.31,34.4,34.31,34.4,17000.0,27.3969,27.4687,27.3969,27.4687,17000.0
2006-07-21 15:40:00,34.39,34.4,34.37,34.38,27100.0,27.4607,27.4687,27.4448,27.4528,27100.0
2006-07-21 15:50:00,34.38,34.39,34.36,34.37,41500.0,27.4528,27.4607,27.4368,27.4448,41500.0
2006-07-24 09:30:00,34.72,34.91,34.72,34.82,38400.0,27.7243,27.876,27.7243,27.8041,38400.0
2006-07-24 09:40:00,34.82,34.83,34.76,34.77,28700.0,27.8041,27.8121,27.7562,27.7642,28700.0
2006-07-24 09:50:00,34.78,34.8,34.72,34.72,39900.0,27.7722,27.7881,27.7243,27.7243,39900.0
2006-07-24 10:00:00,34.7,34.72,34.61,34.69,43800.0,27.7083,27.7243,27.6364,27.7003,43800.0
2006-07-24 10:10:00,34.69,34.79,34.68,34.76,16400.0,27.7003,27.7802,27.6923,27.7562,16400.0
2006-07-24 10:20:00,34.77,34.87,34.75,34.75,18300.0,27.7642,27.844,27.7482,27.7482,18300.0
2006-07-24 10:30:00,34.75,34.81,34.75,34.8,55200.0,27.7482,27.7961,27.7482,27.7881,55200.0
2006-07-24 10:40:00,34.8,34.8,34.77,34.79,27400.0,27.7881,27.7881,27.7642,27.7802,27400.0
2006-07-24 10:50:00,34.79,34.82,34.79,34.82,59200.0,27.7802,27.8041,27.7802,27.8041,59200.0
2006-07-24 11:00:00,34.82,34.84,34.79,34.8,29000.0,27.8041,27.8201,27.7802,27.7881,29000.0
2006-07-24 11:10:00,34.79,34.8,34.77,34.79,15900.0,27.7802,27.7881,27.7642,27.7802,15900.0
2006-07-24 11:20:00,34.78,34.8,34.78,34.8,12800.0,27.7722,27.7881,27.7722,27.7881,12800.0
2006-07-24 11:30:00,34.8,34.8,34.77,34.8,10800.0,27.7881,27.7881,27.7642,27.7881,10800.0
2006-07-24 11:40:00,34.8,34.8,34.77,34.78,11100.0,27.7881,27.7881,27.7642,27.7722,11100.0
2006-07-24 11:50:00,34.78,34.78,34.76,34.77,16600.0,27.7722,27.7722,27.7562,27.7642,16600.0
2006-07-24 12:00:00,34.78,34.8,34.77,34.79,30600.0,27.7722,27.7881,27.7642,27.7802,30600.0
2006-07-24 12:10:00,34.79,34.8,34.79,34.8,12300.0,27.7802,27.7881,27.7802,27.7881,12300.0
2006-07-24 12:20:00,34.8,34.84,34.8,34.84,15100.0,27.7881,27.8201,27.7881,27.8201,15100.0
2006-07-24 12:30:00,34.84,34.85,34.82,34.82,9500.0,27.8201,27.8281,27.8041,27.8041,9500.0
2006-07-24 12:40:00,34.82,34.93,34.82,34.9,33400.0,27.8041,27.8919,27.8041,27.868,33400.0
2006-07-24 12:50:00,34.89,34.89,34.8,34.85,13500.0,27.86,27.86,27.7881,27.8281,13500.0
2006-07-24 13:00:00,34.83,34.84,34.77,34.81,18700.0,27.8121,27.8201,27.7642,27.7961,18700.0
2006-07-24 13:10:00,34.81,34.83,34.81,34.83,10400.0,27.7961,27.8121,27.7961,27.8121,10400.0
2006-07-24 13:20:00,34.83,34.85,34.76,34.76,30600.0,27.8121,27.8281,27.7562,27.7562,30600.0
2006-07-24 13:30:00,34.76,34.78,34.76,34.78,23000.0,27.7562,27.7722,27.7562,27.7722,23000.0
2006-07-24 13:40:00,34.78,34.82,34.78,34.8,15100.0,27.7722,27.8041,27.7722,27.7881,15100.0
2006-07-24 13:50:00,34.8,34.81,34.79,34.8,29700.0,27.7881,27.7961,27.7802,27.7881,29700.0
2006-07-24 14:00:00,34.8,34.89,34.8,34.87,23200.0,27.7881,27.86,27.7881,27.844,23200.0
2006-07-24 14:10:00,34.87,34.9,34.83,34.9,46900.0,27.844,27.868,27.8121,27.868,46900.0
2006-07-24 14:20:00,34.9,34.9,34.86,34.86,34200.0,27.868,27.868,27.836,27.836,34200.0
2006-07-24 14:30:00,34.86,34.97,34.86,34.94,63600.0,27.836,27.9239,27.836,27.8999,63600.0
2006-07-24 14:40:00,34.94,35.04,34.93,35.04,32900.0,27.8999,27.9798,27.8919,27.9798,32900.0
2006-07-24 14:50:00,35.04,35.08,34.97,34.98,43900.0,27.9798,28.0117,27.9239,27.9319,43900.0
2006-07-24 15:00:00,34.98,35.0,34.94,34.98,56300.0,27.9319,27.9478,27.8999,27.9319,56300.0
2006-07-24 15:10:00,34.98,35.05,34.97,35.04,34000.0,27.9319,27.9878,27.9239,27.9798,34000.0
2006-07-24 15:20:00,35.05,35.12,34.95,34.96,63900.0,27.9878,28.0437,27.9079,27.9159,63900.0
2006-07-24 15:30:00,34.98,35.02,34.93,35.0,68100.0,27.9319,27.9638,27.8919,27.9478,68100.0
2006-07-24 15:40:00,35.0,35.02,35.0,35.0,34500.0,27.9478,27.9638,27.9478,27.9478,34500.0
2006-07-24 15:50:00,35.0,35.01,34.97,35.0,49400.0,27.9478,27.9558,27.9239,27.9478,49400.0
2006-07-25 09:30:00,35.08,35.22,35.08,35.17,19900.0,28.0117,28.1235,28.0117,28.0836,19900.0
2006-07-25 09:40:00,35.15,35.23,35.15,35.21,31800.0,28.0676,28.1315,28.0676,28.1155,31800.0
2006-07-25 09:50:00,35.21,35.25,35.13,35.24,36400.0,28.1155,28.1475,28.0516,28.1395,36400.0
2006-07-25 10:00:00,35.25,35.47,35.25,35.44,67200.0,28.1475,28.3231,28.1475,28.2992,67200.0
2006-07-25 10:10:00,35.44,35.52,35.42,35.46,50400.0,28.2992,28.3631,28.2832,28.3152,50400.0
2006-07-25 10:20:00,35.47,35.5,35.46,35.49,16600.0,28.3231,28.3471,28.3152,28.3391,16600.0
2006-07-25 10:30:00,35.49,35.5,35.43,35.46,29200.0,28.3391,28.3471,28.2912,28.3152,29200.0
2006-07-25 10:40:00,35.46,35.5,35.4,35.49,17800.0,28.3152,28.3471,28.2672,28.3391,17800.0
2006-07-25 10:50:00,35.48,35.49,35.46,35.47,12300.0,28.3311,28.3391,28.3152,28.3231,12300.0
2006-07-25 11:00:00,35.47,35.5,35.36,35.38,19300.0,28.3231,28.3471,28.2353,28.2513,19300.0
2006-07-25 11:10:00,35.38,35.38,35.29,35.34,40400.0,28.2513,28.2513,28.1794,28.2193,40400.0
2006-07-25 11:20:00,35.34,35.5,35.31,35.5,35000.0,28.2193,28.3471,28.1954,28.3471,35000.0
2006-07-25 11:30:00,35.5,35.64,35.45,35.45,53300.0,28.3471,28.4589,28.3072,28.3072,53300.0
2006-07-25 11:40:00,35.44,35.53,35.4,35.5,16400.0,28.2992,28.3711,28.2672,28.3471,16400.0
2006-07-25 11:50:00,35.5,35.53,35.47,35.5,15300.0,28.3471,28.3711,28.3231,28.3471,15300.0
2006-07-25 12:00:00,35.5,35.51,35.47,35.5,40900.0,28.3471,28.3551,28.3231,28.3471,40900.0
2006-07-25 12:10:00,35.5,35.57,35.5,35.55,34500.0,28.3471,28.403,28.3471,28.387,34500.0
2006-07-25 12:20:00,35.55,35.68,35.54,35.62,32800.0,28.387,28.4908,28.379,28.4429,32800.0
2006-07-25 12:30:00,35.61,35.65,35.59,35.62,13400.0,28.4349,28.4669,28.419,28.4429,13400.0
2006-07-25 12:40:00,35.63,35.66,35.55,35.66,25500.0,28.4509,28.4749,28.387,28.4749,25500.0
2006-07-25 12:50:00,35.66,35.7,35.66,35.7,35500.0,28.4749,28.5068,28.4749,28.5068,35500.0
2006-07-25 13:00:00,35.7,35.75,35.69,35.73,44300.0,28.5068,28.5467,28.4988,28.5308,44300.0
2006-07-25 13:10:00,35.73,35.78,35.7,35.77,52900.0,28.5308,28.5707,28.5068,28.5627,52900.0
2006-07-25 13:20:00,35.78,35.83,35.75,35.76,27100.0,28.5707,28.6106,28.5467,28.5547,27100.0
2006-07-25 13:30:00,35.77,35.79,35.76,35.78,23000.0,28.5627,28.5787,28.5547,28.5707,23000.0
2006-07-25 13:40:00,35.77,35.79,35.73,35.73,44700.0,28.5627,28.5787,28.5308,28.5308,44700.0
2006-07-25 13:50:00,35.73,35.76,35.72,35.75,16200.0,28.5308,28.5547,28.5228,28.5467,16200.0
2006-07-25 14:00:00,35.75,35.77,35.71,35.74,18100.0,28.5467,28.5627,28.5148,28.5387,18100.0
2006-07-25 14:10:00,35.73,35.74,35.71,35.73,20700.0,28.5308,28.5387,28.5148,28.5308,20700.0
2006-07-25 14:20:00,35.73,35.77,35.72,35.77,64900.0,28.5308,28.5627,28.5228,28.5627,64900.0
2006-07-25 14:30:00,35.78,35.79,35.74,35.76,27000.0,28.5707,28.5787,28.5387,28.5547,27000.0
2006-07-25 14:40:00,35.78,35.95,35.77,35.95,62000.0,28.5707,28.7064,28.5627,28.7064,62000.0
2006-07-25 14:50:00,35.95,35.96,35.87,35.88,25800.0,28.7064,28.7144,28.6425,28.6505,25800.0
2006-07-25 15:00:00,35.88,35.93,35.88,35.93,45800.0,28.6505,28.6905,28.6505,28.6905,45800.0
2006-07-25 15:10:00,35.93,36.0,35.92,36.0,40800.0,28.6905,28.7464,28.6825,28.7464,40800.0
2006-07-25 15:20:00,36.0,36.19,35.99,36.1,110500.0,28.7464,28.8981,28.7384,28.8262,110500.0
2006-07-25 15:30:00,36.15,36.21,36.12,36.2,46900.0,28.8661,28.914,28.8422,28.9061,46900.0
2006-07-25 15:40:00,36.21,36.21,36.11,36.13,44400.0,28.914,28.914,28.8342,28.8502,44400.0
2006-07-25 15:50:00,36.13,36.13,36.08,36.1,47900.0,28.8502,28.8502,28.8102,28.8262,47900.0
2006-07-26 09:30:00,36.1,36.1,35.93,35.98,10100.0,28.8262,28.8262,28.6905,28.7304,10100.0
2006-07-26 09:40:00,35.98,35.98,35.87,35.93,12900.0,28.7304,28.7304,28.6425,28.6905,12900.0
2006-07-26 09:50:00,35.93,36.06,35.92,36.02,20900.0,28.6905,28.7943,28.6825,28.7623,20900.0
2006-07-26 10:00:00,36.02,36.04,35.94,35.94,25200.0,28.7623,28.7783,28.6984,28.6984,25200.0
2006-07-26 10:10:00,35.94,36.07,35.81,35.94,35000.0,28.6984,28.8022,28.5946,28.6984,35000.0
2006-07-26 10:20:00,35.92,35.98,35.92,35.97,20400.0,28.6825,28.7304,28.6825,28.7224,20400.0
2006-07-26 10:30:00,35.96,36.03,35.88,36.03,51700.0,28.7144,28.7703,28.6505,28.7703,51700.0
2006-07-26 10:40:00,36.03,36.05,35.96,36.0,39700.0,28.7703,28.7863,28.7144,28.7464,39700.0
2006-07-26 10:50:00,36.0,36.07,36.0,36.07,17100.0,28.7464,28.8022,28.7464,28.8022,17100.0
2006-07-26 11:00:00,36.06,36.16,36.06,36.1,58000.0,28.7943,28.8741,28.7943,28.8262,58000.0
2006-07-26 11:10:00,36.1,36.17,36.1,36.17,29700.0,28.8262,28.8821,28.8262,28.8821,29700.0
2006-07-26 11:20:00,36.16,36.17,36.02,36.04,19300.0,28.8741,28.8821,28.7623,28.7783,19300.0
2006-07-26 11:30:00,36.03,36.08,35.95,35.95,68500.0,28.7703,28.8102,28.7064,28.7064,68500.0
2006-07-26 11:40:00,35.95,35.95,35.69,35.91,42100.0,28.7064,28.7064,28.4988,28.6745,42100.0
2006-07-26 11:50:00,35.93,35.97,35.8,35.8,12100.0,28.6905,28.7224,28.5866,28.5866,12100.0
2006-07-26 12:00:00,35.82,35.94,35.79,35.94,13600.0,28.6026,28.6984,28.5787,28.6984,13600.0
2006-07-26 12:10:00,35.93,36.0,35.93,35.96,12700.0,28.6905,28.7464,28.6905,28.7144,12700.0
2006-07-26 12:20:00,35.95,35.96,35.77,35.78,13900.0,28.7064,28.7144,28.5627,28.5707,13900.0
2006-07-26 12:30:00,35.81,35.85,35.75,35.77,14800.0,28.5946,28.6266,28.5467,28.5627,14800.0
2006-07-26 12:40:00,35.77,35.89,35.77,35.85,25300.0,28.5627,28.6585,28.5627,28.6266,25300.0
2006-07-26 12:50:00,35.86,35.86,35.81,35.81,6200.0,28.6346,28.6346,28.5946,28.5946,6200.0
2006-07-26 13:00:00,35.81,35.82,35.78,35.79,7200.0,28.5946,28.6026,28.5707,28.5787,7200.0
2006-07-26 13:10:00,35.79,35.8,35.71,35.71,26600.0,28.5787,28.5866,28.5148,28.5148,26600.0
2006-07-26 13:20:00,35.74,35.74,35.58,35.59,16900.0,28.5387,28.5387,28.411,28.419,16900.0
2006-07-26 13:30:00,35.58,35.6,35.51,35.54,37900.0,28.411,28.4269,28.3551,28.379,37900.0
2006-07-26 13:40:00,35.55,35.78,35.4,35.77,50100.0,28.387,28.5707,28.2672,28.5627,50100.0
2006-07-26 13:50:00,35.77,35.94,35.75,35.75,78200.0,28.5627,28.6984,28.5467,28.5467,78200.0
2006-07-26 14:00:00,35.75,35.9,35.64,35.9,39500.0,28.5467,28.6665,28.4589,28.6665,39500.0
2006-07-26 14:10:00,35.93,35.93,35.82,35.87,25600.0,28.6905,28.6905,28.6026,28.6425,25600.0
2006-07-26 14:20:00,35.86,35.86,35.65,35.7,58800.0,28.6346,28.6346,28.4669,28.5068,58800.0
2006-07-26 14:30:00,35.71,35.71,35.61,35.68,31200.0,28.5148,28.5148,28.4349,28.4908,31200.0
2006-07-26 14:40:00,35.67,35.74,35.62,35.65,22800.0,28.4828,28.5387,28.4429,28.4669,22800.0
2006-07-26 14:50:00,35.63,35.8,35.6,35.73,56300.0,28.4509,28.5866,28.4269,28.5308,56300.0
2006-07-26 15:00:00,35.74,35.74,35.64,35.69,42900.0,28.5387,28.5387,28.4589,28.4988,42900.0
2006-07-26 15:10:00,35.69,35.84,35.69,35.8,46000.0,28.4988,28.6186,28.4988,28.5866,46000.0
2006-07-26 15:20:00,35.8,35.86,35.8,35.85,52800.0,28.5866,28.6346,28.5866,28.6266,52800.0
2006-07-26 15:30:00,35.85,35.94,35.84,35.87,63300.0,28.6266,28.6984,28.6186,28.6425,63300.0
2006-07-26 15:40:00,35.88,35.88,35.86,35.87,63500.0,28.6505,28.6505,28.6346,28.6425,63500.0
2006-07-26 15:50:00,35.87,36.11,35.87,36.08,166500.0,28.6425,28.8342,28.6425,28.8102,166500.0
2006-07-27 09:30:00,35.4,35.41,35.07,35.16,91200.0,28.2672,28.2752,28.0037,28.0756,91200.0
2006-07-27 09:40:00,35.16,35.26,34.78,34.78,166200.0,28.0756,28.1555,27.7722,27.7722,166200.0
2006-07-27 09:50:00,34.79,34.94,34.55,34.85,151300.0,27.7802,27.8999,27.5885,27.8281,151300.0
2006-07-27 10:00:00,34.8,34.84,34.64,34.79,108900.0,27.7881,27.8201,27.6604,27.7802,108900.0
2006-07-27 10:10:00,34.76,34.85,34.74,34.77,95500.0,27.7562,27.8281,27.7402,27.7642,95500.0
2006-07-27 10:20:00,34.78,34.86,34.57,34.6,84700.0,27.7722,27.836,27.6045,27.6284,84700.0
2006-07-27 10:30:00,34.59,34.59,34.25,34.26,230500.0,27.6205,27.6205,27.349,27.3569,230500.0
2006-07-27 10:40:00,34.26,34.52,34.25,34.49,100000.0,27.3569,27.5646,27.349,27.5406,100000.0
2006-07-27 10:50:00,34.49,34.76,34.35,34.74,102900.0,27.5406,27.7562,27.4288,27.7402,102900.0
2006-07-27 11:00:00,34.73,34.74,34.4,34.64,128200.0,27.7322,27.7402,27.4687,27.6604,128200.0
2006-07-27 11:10:00,34.64,34.72,34.6,34.61,77200.0,27.6604,27.7243,27.6284,27.6364,77200.0
2006-07-27 11:20:00,34.6,35.31,34.59,35.31,84400.0,27.6284,28.1954,27.6205,28.1954,84400.0
2006-07-27 11:30:00,35.36,35.41,34.99,34.99,65100.0,28.2353,28.2752,27.9399,27.9399,65100.0
2006-07-27 11:40:00,35.0,35.0,34.8,34.87,29000.0,27.9478,27.9478,27.7881,27.844,29000.0
2006-07-27 11:50:00,34.87,34.93,34.73,34.91,23900.0,27.844,27.8919,27.7322,27.876,23900.0
2006-07-27 12:00:00,34.94,34.94,34.88,34.88,12500.0,27.8999,27.8999,27.852,27.852,12500.0
2006-07-27 12:10:00,34.88,34.89,34.83,34.83,10500.0,27.852,27.86,27.8121,27.8121,10500.0
2006-07-27 12:20:00,34.83,34.84,34.83,34.84,8000.0,27.8121,27.8201,27.8121,27.8201,8000.0
2006-07-27 12:30:00,34.83,34.88,34.83,34.84,23300.0,27.8121,27.852,27.8121,27.8201,23300.0
2006-07-27 12:40:00,34.84,34.87,34.81,34.82,558000.0,27.8201,27.844,27.7961,27.8041,558000.0
2006-07-27 12:50:00,34.81,34.84,34.71,34.76,95600.0,27.7961,27.8201,27.7163,27.7562,95600.0
2006-07-27 13:00:00,34.77,34.81,34.77,34.79,33400.0,27.7642,27.7961,27.7642,27.7802,33400.0
2006-07-27 13:10:00,34.79,34.83,34.78,34.83,24400.0,27.7802,27.8121,27.7722,27.8121,24400.0
2006-07-27 13:20:00,34.82,34.84,34.82,34.84,25200.0,27.8041,27.8201,27.8041,27.8201,25200.0
2006-07-27 13:30:00,34.82,34.83,34.73,34.74,360800.0,27.8041,27.8121,27.7322,27.7402,360800.0
2006-07-27 13:40:00,34.73,34.74,34.63,34.69,131500.0,27.7322,27.7402,27.6524,27.7003,131500.0
2006-07-27 13:50:00,34.7,34.73,34.67,34.71,139500.0,27.7083,27.7322,27.6843,27.7163,139500.0
2006-07-27 14:00:00,34.7,34.77,34.7,34.72,40400.0,27.7083,27.7642,27.7083,27.7243,40400.0
2006-07-27 14:10:00,34.72,34.84,34.71,34.82,63700.0,27.7243,27.8201,27.7163,27.8041,63700.0
2006-07-27 14:20:00,34.82,34.87,34.81,34.85,39100.0,27.8041,27.844,27.7961,27.8281,39100.0
2006-07-27 14:30:00,34.85,34.85,34.72,34.76,281900.0,27.8281,27.8281,27.7243,27.7562,281900.0
2006-07-27 14:40:00,34.77,34.84,34.73,34.78,118800.0,27.7642,27.8201,27.7322,27.7722,118800.0
2006-07-27 14:50:00,34.77,34.81,34.74,34.76,50800.0,27.7642,27.7961,27.7402,27.7562,50800.0
2006-07-27 15:00:00,34.76,34.78,34.67,34.72,109900.0,27.7562,27.7722,27.6843,27.7243,109900.0
2006-07-27 15:10:00,34.73,34.85,34.65,34.76,62600.0,27.7322,27.8281,27.6684,27.7562,62600.0
2006-07-27 15:20:00,34.76,34.84,34.65,34.69,81100.0,27.7562,27.8201,27.6684,27.7003,81100.0
2006-07-27 15:30:00,34.69,34.86,34.69,34.84,289600.0,27.7003,27.836,27.7003,27.8201,289600.0
2006-07-27 15:40:00,34.83,34.87,34.8,34.86,73800.0,27.8121,27.844,27.7881,27.836,73800.0
2006-07-27 15:50:00,34.86,34.87,34.7,34.81,131000.0,27.836,27.844,27.7083,27.7961,131000.0
2006-07-28 09:30:00,35.05,35.07,34.98,34.99,41000.0,27.9878,28.0037,27.9319,27.9399,41000.0
2006-07-28 09:40:00,34.93,35.03,34.82,34.96,52500.0,27.8919,27.9718,27.8041,27.9159,52500.0
2006-07-28 09:50:00,34.96,35.01,34.96,34.99,31700.0,27.9159,27.9558,27.9159,27.9399,31700.0
2006-07-28 10:00:00,34.99,34.99,34.94,34.95,5300.0,27.9399,27.9399,27.8999,27.9079,5300.0
2006-07-28 10:10:00,34.95,34.95,34.75,34.75,56600.0,27.9079,27.9079,27.7482,27.7482,56600.0
2006-07-28 10:20:00,34.75,34.79,34.62,34.62,35400.0,27.7482,27.7802,27.6444,27.6444,35400.0
2006-07-28 10:30:00,34.63,34.64,34.35,34.35,88500.0,27.6524,27.6604,27.4288,27.4288,88500.0
2006-07-28 10:40:00,34.36,34.38,34.25,34.29,117800.0,27.4368,27.4528,27.349,27.3809,117800.0
2006-07-28 10:50:00,34.3,34.4,34.28,34.28,43500.0,27.3889,27.4687,27.3729,27.3729,43500.0
2006-07-28 11:00:00,34.29,34.39,34.28,34.36,32000.0,27.3809,27.4607,27.3729,27.4368,32000.0
2006-07-28 11:10:00,34.37,34.55,34.37,34.55,59000.0,27.4448,27.5885,27.4448,27.5885,59000.0
2006-07-28 11:20:00,34.55,34.73,34.55,34.73,41000.0,27.5885,27.7322,27.5885,27.7322,41000.0
2006-07-28 11:30:00,34.73,34.74,34.65,34.69,28000.0,27.7322,27.7402,27.6684,27.7003,28000.0
2006-07-28 11:40:00,34.69,34.69,34.63,34.64,18000.0,27.7003,27.7003,27.6524,27.6604,18000.0
2006-07-28 11:50:00,34.65,34.65,34.57,34.61,22700.0,27.6684,27.6684,27.6045,27.6364,22700.0
2006-07-28 12:00:00,34.61,34.63,34.6,34.61,17300.0,27.6364,27.6524,27.6284,27.6364,17300.0
2006-07-28 12:10:00,34.61,34.63,34.59,34.62,14100.0,27.6364,27.6524,27.6205,27.6444,14100.0
2006-07-28 12:20:00,34.62,34.73,34.62,34.73,26900.0,27.6444,27.7322,27.6444,27.7322,26900.0
2006-07-28 12:30:00,34.73,34.75,34.73,34.74,6100.0,27.7322,27.7482,27.7322,27.7402,6100.0
2006-07-28 12:40:00,34.73,34.73,34.68,34.68,5300.0,27.7322,27.7322,27.6923,27.6923,5300.0
2006-07-28 12:50:00,34.68,34.71,34.68,34.71,12400.0,27.6923,27.7163,27.6923,27.7163,12400.0
2006-07-28 13:00:00,34.69,34.69,34.65,34.67,21700.0,27.7003,27.7003,27.6684,27.6843,21700.0
2006-07-28 13:10:00,34.67,34.67,34.61,34.65,20900.0,27.6843,27.6843,27.6364,27.6684,20900.0
2006-07-28 13:20:00,34.65,34.83,34.65,34.8,36500.0,27.6684,27.8121,27.6684,27.7881,36500.0
2006-07-28 13:30:00,34.81,34.82,34.73,34.73,9900.0,27.7961,27.8041,27.7322,27.7322,9900.0
2006-07-28 13:40:00,34.72,34.73,34.68,34.69,16300.0,27.7243,27.7322,27.6923,27.7003,16300.0
2006-07-28 13:50:00,34.67,34.69,34.66,34.67,56100.0,27.6843,27.7003,27.6763,27.6843,56100.0
2006-07-28 14:00:00,34.67,34.67,34.61,34.62,18000.0,27.6843,27.6843,27.6364,27.6444,18000.0
2006-07-28 14:10:00,34.62,34.62,34.58,34.61,57100.0,27.6444,27.6444,27.6125,27.6364,57100.0
2006-07-28 14:20:00,34.6,34.61,34.58,34.6,14300.0,27.6284,27.6364,27.6125,27.6284,14300.0
2006-07-28 14:30:00,34.6,34.6,34.5,34.51,39800.0,27.6284,27.6284,27.5486,27.5566,39800.0
2006-07-28 14:40:00,34.5,34.5,34.42,34.43,60400.0,27.5486,27.5486,27.4847,27.4927,60400.0
2006-07-28 14:50:00,34.43,34.47,34.37,34.42,54000.0,27.4927,27.5246,27.4448,27.4847,54000.0
2006-07-28 15:00:00,34.42,34.46,34.35,34.36,38900.0,27.4847,27.5166,27.4288,27.4368,38900.0
2006-07-28 15:10:00,34.36,34.43,34.32,34.35,40200.0,27.4368,27.4927,27.4049,27.4288,40200.0
2006-07-28 15:20:00,34.34,34.45,34.34,34.43,294400.0,27.4208,27.5087,27.4208,27.4927,294400.0
2006-07-28 15:30:00,34.43,34.45,34.4,34.4,41100.0,27.4927,27.5087,27.4687,27.4687,41100.0
2006-07-28 15:40:00,34.41,34.51,34.41,34.43,52400.0,27.4767,27.5566,27.4767,27.4927,52400.0
2006-07-28 15:50:00,34.46,34.56,34.41,34.56,88700.0,27.5166,27.5965,27.4767,27.5965,88700.0
2006-07-31 09:30:00,34.57,34.57,34.35,34.35,44700.0,27.6045,27.6045,27.4288,27.4288,44700.0
2006-07-31 09:40:00,34.34,34.34,34.2,34.3,32700.0,27.4208,27.4208,27.309,27.3889,32700.0
2006-07-31 09:50:00,34.3,34.47,34.3,34.35,19800.0,27.3889,27.5246,27.3889,27.4288,19800.0
2006-07-31 10:00:00,34.34,34.41,34.33,34.37,41300.0,27.4208,27.4767,27.4128,27.4448,41300.0
2006-07-31 10:10:00,34.37,34.37,34.35,34.36,20800.0,27.4448,27.4448,27.4288,27.4368,20800.0
2006-07-31 10:20:00,34.37,34.42,34.35,34.35,26800.0,27.4448,27.4847,27.4288,27.4288,26800.0
2006-07-31 10:30:00,34.35,34.35,34.31,34.32,8300.0,27.4288,27.4288,27.3969,27.4049,8300.0
2006-07-31 10:40:00,34.32,34.32,34.3,34.31,3600.0,27.4049,27.4049,27.3889,27.3969,3600.0
2006-07-31 10:50:00,34.32,34.35,34.31,34.34,7000.0,27.4049,27.4288,27.3969,27.4208,7000.0
2006-07-31 11:00:00,34.34,34.35,34.31,34.31,3100.0,27.4208,27.4288,27.3969,27.3969,3100.0
2006-07-31 11:10:00,34.31,34.33,34.31,34.31,13900.0,27.3969,27.4128,27.3969,27.3969,13900.0
2006-07-31 11:20:00,34.31,34.33,34.31,34.32,18600.0,27.3969,27.4128,27.3969,27.4049,18600.0
2006-07-31 11:30:00,34.33,34.34,34.32,34.33,10500.0,27.4128,27.4208,27.4049,27.4128,10500.0
2006-07-31 11:40:00,34.33,34.35,34.31,34.34,14700.0,27.4128,27.4288,27.3969,27.4208,14700.0
2006-07-31 11:50:00,34.34,34.36,34.3,34.34,11900.0,27.4208,27.4368,27.3889,27.4208,11900.0
2006-07-31 12:00:00,34.32,34.36,34.28,34.36,20900.0,27.4049,27.4368,27.3729,27.4368,20900.0
2006-07-31 12:10:00,34.36,34.38,34.34,34.35,28900.0,27.4368,27.4528,27.4208,27.4288,28900.0
2006-07-31 12:20:00,34.35,34.36,34.33,34.33,71000.0,27.4288,27.4368,27.4128,27.4128,71000.0
2006-07-31 12:30:00,34.33,34.34,34.27,34.27,54700.0,27.4128,27.4208,27.3649,27.3649,54700.0
2006-07-31 12:40:00,34.27,34.29,34.27,34.27,22300.0,27.3649,27.3809,27.3649,27.3649,22300.0
2006-07-31 12:50:00,34.27,34.29,34.24,34.27,56600.0,27.3649,27.3809,27.341,27.3649,56600.0
2006-07-31 13:00:00,34.26,34.26,34.15,34.15,109800.0,27.3569,27.3569,27.2691,27.2691,109800.0
2006-07-31 13:10:00,34.16,34.23,34.15,34.23,119200.0,27.2771,27.333,27.2691,27.333,119200.0
2006-07-31 13:20:00,34.23,34.25,34.2,34.21,16600.0,27.333,27.349,27.309,27.317,16600.0
2006-07-31 13:30:00,34.2,34.21,34.19,34.2,13400.0,27.309,27.317,27.301,27.309,13400.0
2006-07-31 13:40:00,34.2,34.24,34.16,34.23,30800.0,27.309,27.341,27.2771,27.333,30800.0
2006-07-31 13:50:00,34.23,34.28,34.19,34.28,27400.0,27.333,27.3729,27.301,27.3729,27400.0
2006-07-31 14:00:00,34.26,34.27,34.21,34.26,47700.0,27.3569,27.3649,27.317,27.3569,47700.0
2006-07-31 14:10:00,34.24,34.32,34.24,34.32,19900.0,27.341,27.4049,27.341,27.4049,19900.0
2006-07-31 14:20:00,34.32,34.33,34.31,34.32,19500.0,27.4049,27.4128,27.3969,27.4049,19500.0
2006-07-31 14:30:00,34.31,34.33,34.29,34.3,72400.0,27.3969,27.4128,27.3809,27.3889,72400.0
2006-07-31 14:40:00,34.3,34.3,34.27,34.29,52900.0,27.3889,27.3889,27.3649,27.3809,52900.0
2006-07-31 14:50:00,34.29,34.3,34.22,34.24,103100.0,27.3809,27.3889,27.325,27.341,103100.0
2006-07-31 15:00:00,34.24,34.24,34.2,34.21,28900.0,27.341,27.341,27.309,27.317,28900.0
2006-07-31 15:10:00,34.2,34.2,34.06,34.06,38100.0,27.309,27.309,27.1972,27.1972,38100.0
2006-07-31 15:20:00,34.06,34.07,34.05,34.06,50000.0,27.1972,27.2052,27.1893,27.1972,50000.0
2006-07-31 15:30:00,34.06,34.06,34.02,34.03,56100.0,27.1972,27.1972,27.1653,27.1733,56100.0
2006-07-31 15:40:00,34.03,34.03,33.98,33.98,126800.0,27.1733,27.1733,27.1334,27.1334,126800.0
2006-07-31 15:50:00,33.98,33.99,33.88,33.89,177300.0,27.1334,27.1413,27.0535,27.0615,177300.0
2006-08-01 09:30:00,33.9,33.9,33.67,33.68,109700.0,27.0695,27.0695,26.8858,26.8938,109700.0
2006-08-01 09:40:00,33.67,33.72,33.65,33.72,76000.0,26.8858,26.9257,26.8699,26.9257,76000.0
2006-08-01 09:50:00,33.72,33.75,33.7,33.71,28500.0,26.9257,26.9497,26.9098,26.9178,28500.0
2006-08-01 10:00:00,33.71,33.71,33.5,33.51,100000.0,26.9178,26.9178,26.7501,26.7581,100000.0
2006-08-01 10:10:00,33.51,33.63,33.5,33.57,58700.0,26.7581,26.8539,26.7501,26.806,58700.0
2006-08-01 10:20:00,33.57,33.62,33.52,33.55,99700.0,26.806,26.8459,26.766,26.79,99700.0
2006-08-01 10:30:00,33.55,33.55,33.52,33.52,13300.0,26.79,26.79,26.766,26.766,13300.0
2006-08-01 10:40:00,33.51,33.52,33.4,33.45,70100.0,26.7581,26.766,26.6702,26.7102,70100.0
2006-08-01 10:50:00,33.47,33.47,33.4,33.42,26500.0,26.7261,26.7261,26.6702,26.6862,26500.0
2006-08-01 11:00:00,33.42,33.42,33.28,33.34,70400.0,26.6862,26.6862,26.5744,26.6223,70400.0
2006-08-01 11:10:00,33.33,33.42,33.3,33.42,18600.0,26.6143,26.6862,26.5904,26.6862,18600.0
2006-08-01 11:20:00,33.42,33.52,33.41,33.46,21900.0,26.6862,26.766,26.6782,26.7181,21900.0
2006-08-01 11:30:00,33.47,33.47,33.43,33.44,17100.0,26.7261,26.7261,26.6942,26.7022,17100.0
2006-08-01 11:40:00,33.45,33.53,33.41,33.45,34800.0,26.7102,26.774,26.6782,26.7102,34800.0
2006-08-01 11:50:00,33.45,33.53,33.45,33.53,31600.0,26.7102,26.774,26.7102,26.774,31600.0
2006-08-01 12:00:00,33.52,33.53,33.5,33.53,73100.0,26.766,26.774,26.7501,26.774,73100.0
2006-08-01 12:10:00,33.53,33.57,33.43,33.43,50100.0,26.774,26.806,26.6942,26.6942,50100.0
2006-08-01 12:20:00,33.43,33.53,33.43,33.5,55900.0,26.6942,26.774,26.6942,26.7501,55900.0
2006-08-01 12:30:00,33.49,33.5,33.45,33.49,31500.0,26.7421,26.7501,26.7102,26.7421,31500.0
2006-08-01 12:40:00,33.48,33.49,33.47,33.48,26800.0,26.7341,26.7421,26.7261,26.7341,26800.0
2006-08-01 12:50:00,33.48,33.49,33.46,33.48,18800.0,26.7341,26.7421,26.7181,26.7341,18800.0
2006-08-01 13:00:00,33.48,33.48,33.46,33.47,21600.0,26.7341,26.7341,26.7181,26.7261,21600.0
2006-08-01 13:10:00,33.47,33.51,33.47,33.51,38500.0,26.7261,26.7581,26.7261,26.7581,38500.0
2006-08-01 13:20:00,33.51,33.51,33.48,33.49,57200.0,26.7581,26.7581,26.7341,26.7421,57200.0
2006-08-01 13:30:00,33.49,33.5,33.48,33.49,14400.0,26.7421,26.7501,26.7341,26.7421,14400.0
2006-08-01 13:40:00,33.48,33.53,33.46,33.53,31000.0,26.7341,26.774,26.7181,26.774,31000.0
2006-08-01 13:50:00,33.53,33.63,33.53,33.59,21400.0,26.774,26.8539,26.774,26.8219,21400.0
2006-08-01 14:00:00,33.59,33.59,33.47,33.47,91000.0,26.8219,26.8219,26.7261,26.7261,91000.0
2006-08-01 14:10:00,33.45,33.45,33.39,33.41,44900.0,26.7102,26.7102,26.6622,26.6782,44900.0
2006-08-01 14:20:00,33.41,33.5,33.41,33.44,45300.0,26.6782,26.7501,26.6782,26.7022,45300.0
2006-08-01 14:30:00,33.42,33.44,33.4,33.44,55200.0,26.6862,26.7022,26.6702,26.7022,55200.0
2006-08-01 14:40:00,33.44,33.6,33.44,33.6,30900.0,26.7022,26.8299,26.7022,26.8299,30900.0
2006-08-01 14:50:00,33.61,33.68,33.61,33.61,34500.0,26.8379,26.8938,26.8379,26.8379,34500.0
2006-08-01 15:00:00,33.62,33.62,33.58,33.59,20500.0,26.8459,26.8459,26.814,26.8219,20500.0
2006-08-01 15:10:00,33.59,33.61,33.58,33.59,273400.0,26.8219,26.8379,26.814,26.8219,273400.0
2006-08-01 15:20:00,33.6,33.61,33.59,33.6,36600.0,26.8299,26.8379,26.8219,26.8299,36600.0
2006-08-01 15:30:00,33.6,33.68,33.58,33.65,43400.0,26.8299,26.8938,26.814,26.8699,43400.0
2006-08-01 15:40:00,33.65,33.74,33.64,33.73,45100.0,26.8699,26.9417,26.8619,26.9337,45100.0
2006-08-01 15:50:00,33.73,33.73,33.6,33.62,83000.0,26.9337,26.9337,26.8299,26.8459,83000.0
2006-08-02 09:30:00,33.86,34.01,33.85,34.01,31500.0,27.0375,27.1573,27.0296,27.1573,31500.0
2006-08-02 09:40:00,34.04,34.46,34.01,34.27,69900.0,27.1813,27.5166,27.1573,27.3649,69900.0
2006-08-02 09:50:00,34.27,34.34,34.27,34.32,9400.0,27.3649,27.4208,27.3649,27.4049,9400.0
2006-08-02 10:00:00,34.31,34.39,34.29,34.38,31900.0,27.3969,27.4607,27.3809,27.4528,31900.0
2006-08-02 10:10:00,34.39,34.41,34.35,34.35,76500.0,27.4607,27.4767,27.4288,27.4288,76500.0
2006-08-02 10:20:00,34.35,34.35,34.25,34.3,14000.0,27.4288,27.4288,27.349,27.3889,14000.0
2006-08-02 10:30:00,34.29,34.33,34.28,34.32,18500.0,27.3809,27.4128,27.3729,27.4049,18500.0
2006-08-02 10:40:00,34.33,34.35,34.32,34.34,21800.0,27.4128,27.4288,27.4049,27.4208,21800.0
2006-08-02 10:50:00,34.33,34.34,34.31,34.31,6600.0,27.4128,27.4208,27.3969,27.3969,6600.0
2006-08-02 11:00:00,34.31,34.32,34.3,34.3,9300.0,27.3969,27.4049,27.3889,27.3889,9300.0
2006-08-02 11:10:00,34.3,34.31,34.3,34.31,15900.0,27.3889,27.3969,27.3889,27.3969,15900.0
2006-08-02 11:20:00,34.31,34.31,34.3,34.31,16000.0,27.3969,27.3969,27.3889,27.3969,16000.0
2006-08-02 11:30:00,34.29,34.33,34.29,34.33,22500.0,27.3809,27.4128,27.3809,27.4128,22500.0
2006-08-02 11:40:00,34.33,34.33,34.3,34.32,32900.0,27.4128,27.4128,27.3889,27.4049,32900.0
2006-08-02 11:50:00,34.32,34.6,34.32,34.59,133600.0,27.4049,27.6284,27.4049,27.6205,133600.0
2006-08-02 12:00:00,34.59,34.63,34.45,34.45,38200.0,27.6205,27.6524,27.5087,27.5087,38200.0
2006-08-02 12:10:00,34.45,34.48,34.44,34.48,5300.0,27.5087,27.5326,27.5007,27.5326,5300.0
2006-08-02 12:20:00,34.49,34.49,34.48,34.48,1500.0,27.5406,27.5406,27.5326,27.5326,1500.0
2006-08-02 12:30:00,34.48,34.55,34.47,34.54,38400.0,27.5326,27.5885,27.5246,27.5805,38400.0
2006-08-02 12:40:00,34.54,34.58,34.49,34.57,55300.0,27.5805,27.6125,27.5406,27.6045,55300.0
2006-08-02 12:50:00,34.57,34.7,34.55,34.69,38500.0,27.6045,27.7083,27.5885,27.7003,38500.0
2006-08-02 13:00:00,34.69,34.7,34.64,34.66,16900.0,27.7003,27.7083,27.6604,27.6763,16900.0
2006-08-02 13:10:00,34.64,34.65,34.61,34.64,27700.0,27.6604,27.6684,27.6364,27.6604,27700.0
2006-08-02 13:20:00,34.64,34.64,34.54,34.55,9100.0,27.6604,27.6604,27.5805,27.5885,9100.0
2006-08-02 13:30:00,34.53,34.55,34.43,34.44,10800.0,27.5725,27.5885,27.4927,27.5007,10800.0
2006-08-02 13:40:00,34.44,34.54,34.44,34.54,37300.0,27.5007,27.5805,27.5007,27.5805,37300.0
2006-08-02 13:50:00,34.54,34.55,34.53,34.55,38200.0,27.5805,27.5885,27.5725,27.5885,38200.0
2006-08-02 14:00:00,34.54,34.58,34.54,34.58,42200.0,27.5805,27.6125,27.5805,27.6125,42200.0
2006-08-02 14:10:00,34.58,34.72,34.58,34.66,50000.0,27.6125,27.7243,27.6125,27.6763,50000.0
2006-08-02 14:20:00,34.66,34.67,34.55,34.58,30100.0,27.6763,27.6843,27.5885,27.6125,30100.0
2006-08-02 14:30:00,34.57,34.67,34.56,34.64,47400.0,27.6045,27.6843,27.5965,27.6604,47400.0
2006-08-02 14:40:00,34.65,34.7,34.64,34.67,45900.0,27.6684,27.7083,27.6604,27.6843,45900.0
2006-08-02 14:50:00,34.68,34.7,34.67,34.69,24100.0,27.6923,27.7083,27.6843,27.7003,24100.0
2006-08-02 15:00:00,34.69,34.74,34.68,34.73,66400.0,27.7003,27.7402,27.6923,27.7322,66400.0
2006-08-02 15:10:00,34.72,34.75,34.71,34.73,34900.0,27.7243,27.7482,27.7163,27.7322,34900.0
2006-08-02 15:20:00,34.74,34.78,34.64,34.66,109500.0,27.7402,27.7722,27.6604,27.6763,109500.0
2006-08-02 15:30:00,34.67,34.75,34.67,34.74,46300.0,27.6843,27.7482,27.6843,27.7402,46300.0
2006-08-02 15:40:00,34.75,34.82,34.75,34.79,54800.0,27.7482,27.8041,27.7482,27.7802,54800.0
2006-08-02 15:50:00,34.8,34.8,34.66,34.68,67800.0,27.7881,27.7881,27.6763,27.6923,67800.0
2006-08-03 09:30:00,34.5,34.5,34.24,34.25,16100.0,27.5486,27.5486,27.341,27.349,16100.0
2006-08-03 09:40:00,34.24,34.25,34.08,34.1,66500.0,27.341,27.349,27.2132,27.2292,66500.0
2006-08-03 09:50:00,34.1,34.1,33.91,33.92,251100.0,27.2292,27.2292,27.0775,27.0855,251100.0
2006-08-03 10:00:00,33.92,33.94,33.82,33.83,61400.0,27.0855,27.1014,27.0056,27.0136,61400.0
2006-08-03 10:10:00,33.83,33.93,33.77,33.93,33900.0,27.0136,27.0934,26.9657,27.0934,33900.0
2006-08-03 10:20:00,33.94,34.13,33.94,34.04,67100.0,27.1014,27.2531,27.1014,27.1813,67100.0
2006-08-03 10:30:00,34.02,34.08,34.02,34.04,21700.0,27.1653,27.2132,27.1653,27.1813,21700.0
2006-08-03 10:40:00,34.04,34.1,34.03,34.1,12300.0,27.1813,27.2292,27.1733,27.2292,12300.0
2006-08-03 10:50:00,34.09,34.1,34.08,34.1,179400.0,27.2212,27.2292,27.2132,27.2292,179400.0
2006-08-03 11:00:00,34.09,34.25,34.09,34.25,30100.0,27.2212,27.349,27.2212,27.349,30100.0
2006-08-03 11:10:00,34.25,34.25,34.14,34.14,10900.0,27.349,27.349,27.2611,27.2611,10900.0
2006-08-03 11:20:00,34.12,34.12,34.04,34.06,93300.0,27.2452,27.2452,27.1813,27.1972,93300.0
2006-08-03 11:30:00,34.06,34.11,34.05,34.05,24800.0,27.1972,27.2372,27.1893,27.1893,24800.0
2006-08-03 11:40:00,34.05,34.1,34.05,34.1,5900.0,27.1893,27.2292,27.1893,27.2292,5900.0
2006-08-03 11:50:00,34.12,34.14,34.12,34.13,11000.0,27.2452,27.2611,27.2452,27.2531,11000.0
2006-08-03 12:00:00,34.13,34.13,34.06,34.08,6800.0,27.2531,27.2531,27.1972,27.2132,6800.0
2006-08-03 12:10:00,34.08,34.11,34.08,34.11,10000.0,27.2132,27.2372,27.2132,27.2372,10000.0
2006-08-03 12:20:00,34.11,34.2,34.11,34.18,60300.0,27.2372,27.309,27.2372,27.2931,60300.0
2006-08-03 12:30:00,34.18,34.2,34.17,34.18,6500.0,27.2931,27.309,27.2851,27.2931,6500.0
2006-08-03 12:40:00,34.17,34.18,34.05,34.07,40200.0,27.2851,27.2931,27.1893,27.2052,40200.0
2006-08-03 12:50:00,34.05,34.1,34.05,34.05,12800.0,27.1893,27.2292,27.1893,27.1893,12800.0
2006-08-03 13:00:00,34.05,34.11,34.05,34.1,16300.0,27.1893,27.2372,27.1893,27.2292,16300.0
2006-08-03 13:10:00,34.1,34.13,34.08,34.1,25400.0,27.2292,27.2531,27.2132,27.2292,25400.0
2006-08-03 13:20:00,34.1,34.11,34.08,34.09,22000.0,27.2292,27.2372,27.2132,27.2212,22000.0
2006-08-03 13:30:00,34.09,34.1,34.07,34.1,9800.0,27.2212,27.2292,27.2052,27.2292,9800.0
2006-08-03 13:40:00,34.09,34.1,34.06,34.06,26900.0,27.2212,27.2292,27.1972,27.1972,26900.0
2006-08-03 13:50:00,34.06,34.1,33.73,34.08,93400.0,27.1972,27.2292,26.9337,27.2132,93400.0
2006-08-03 14:00:00,34.07,34.1,34.05,34.09,18000.0,27.2052,27.2292,27.1893,27.2212,18000.0
2006-08-03 14:10:00,34.09,34.11,34.08,34.1,70300.0,27.2212,27.2372,27.2132,27.2292,70300.0
2006-08-03 14:20:00,34.11,34.11,34.07,34.07,10300.0,27.2372,27.2372,27.2052,27.2052,10300.0
2006-08-03 14:30:00,34.08,34.1,34.07,34.07,16900.0,27.2132,27.2292,27.2052,27.2052,16900.0
2006-08-03 14:40:00,34.08,34.08,34.03,34.05,40600.0,27.2132,27.2132,27.1733,27.1893,40600.0
2006-08-03 14:50:00,34.05,34.05,34.01,34.02,9000.0,27.1893,27.1893,27.1573,27.1653,9000.0
2006-08-03 15:00:00,34.02,34.03,33.98,33.99,117200.0,27.1653,27.1733,27.1334,27.1413,117200.0
2006-08-03 15:10:00,33.99,33.99,33.92,33.93,20300.0,27.1413,27.1413,27.0855,27.0934,20300.0
2006-08-03 15:20:00,33.94,34.0,33.92,34.0,59100.0,27.1014,27.1493,27.0855,27.1493,59100.0
2006-08-03 15:30:00,34.02,34.05,33.99,33.99,198800.0,27.1653,27.1893,27.1413,27.1413,198800.0
2006-08-03 15:40:00,33.99,34.0,33.96,33.98,330500.0,27.1413,27.1493,27.1174,27.1334,330500.0
2006-08-03 15:50:00,33.96,33.97,33.95,33.97,201300.0,27.1174,27.1254,27.1094,27.1254,201300.0
2006-08-04 09:30:00,34.3,34.41,34.24,34.36,32600.0,27.3889,27.4767,27.341,27.4368,32600.0
2006-08-04 09:40:00,34.38,34.8,34.38,34.67,68500.0,27.4528,27.7881,27.4528,27.6843,68500.0
2006-08-04 09:50:00,34.68,34.68,34.57,34.6,53400.0,27.6923,27.6923,27.6045,27.6284,53400.0
2006-08-04 10:00:00,34.6,34.67,34.6,34.65,114800.0,27.6284,27.6843,27.6284,27.6684,114800.0
2006-08-04 10:10:00,34.65,34.65,34.54,34.57,23900.0,27.6684,27.6684,27.5805,27.6045,23900.0
2006-08-04 10:20:00,34.57,34.66,34.57,34.63,33000.0,27.6045,27.6763,27.6045,27.6524,33000.0
2006-08-04 10:30:00,34.65,34.83,34.65,34.8,21100.0,27.6684,27.8121,27.6684,27.7881,21100.0
2006-08-04 10:40:00,34.79,34.79,34.66,34.67,114300.0,27.7802,27.7802,27.6763,27.6843,114300.0
2006-08-04 10:50:00,34.65,34.67,34.61,34.66,12100.0,27.6684,27.6843,27.6364,27.6763,12100.0
2006-08-04 11:00:00,34.65,34.66,34.58,34.63,32400.0,27.6684,27.6763,27.6125,27.6524,32400.0
2006-08-04 11:10:00,34.62,34.65,34.62,34.64,5100.0,27.6444,27.6684,27.6444,27.6604,5100.0
2006-08-04 11:20:00,34.64,34.65,34.63,34.65,3000.0,27.6604,27.6684,27.6524,27.6684,3000.0
2006-08-04 11:30:00,34.65,34.65,34.62,34.63,54400.0,27.6684,27.6684,27.6444,27.6524,54400.0
2006-08-04 11:40:00,34.63,34.64,34.63,34.64,4400.0,27.6524,27.6604,27.6524,27.6604,4400.0
2006-08-04 11:50:00,34.64,34.65,34.64,34.64,7300.0,27.6604,27.6684,27.6604,27.6604,7300.0
2006-08-04 12:00:00,34.64,34.65,34.64,34.64,6000.0,27.6604,27.6684,27.6604,27.6604,6000.0
2006-08-04 12:10:00,34.65,34.65,34.62,34.62,8200.0,27.6684,27.6684,27.6444,27.6444,8200.0
2006-08-04 12:20:00,34.62,34.63,34.61,34.62,21100.0,27.6444,27.6524,27.6364,27.6444,21100.0
2006-08-04 12:30:00,34.63,34.63,34.58,34.58,12400.0,27.6524,27.6524,27.6125,27.6125,12400.0
2006-08-04 12:40:00,34.6,34.65,34.57,34.61,99200.0,27.6284,27.6684,27.6045,27.6364,99200.0
2006-08-04 12:50:00,34.61,34.61,34.57,34.58,14800.0,27.6364,27.6364,27.6045,27.6125,14800.0
2006-08-04 13:00:00,34.57,34.57,34.51,34.51,16000.0,27.6045,27.6045,27.5566,27.5566,16000.0
2006-08-04 13:10:00,34.51,34.59,34.47,34.47,40800.0,27.5566,27.6205,27.5246,27.5246,40800.0
2006-08-04 13:20:00,34.47,34.47,34.33,34.4,36200.0,27.5246,27.5246,27.4128,27.4687,36200.0
2006-08-04 13:30:00,34.4,34.42,34.4,34.41,23000.0,27.4687,27.4847,27.4687,27.4767,23000.0
2006-08-04 13:40:00,34.42,34.63,34.41,34.63,30000.0,27.4847,27.6524,27.4767,27.6524,30000.0
2006-08-04 13:50:00,34.63,34.65,34.59,34.63,17400.0,27.6524,27.6684,27.6205,27.6524,17400.0
2006-08-04 14:00:00,34.63,34.68,34.63,34.68,9600.0,27.6524,27.6923,27.6524,27.6923,9600.0
2006-08-04 14:10:00,34.68,34.68,34.6,34.65,32200.0,27.6923,27.6923,27.6284,27.6684,32200.0
2006-08-04 14:20:00,34.65,34.67,34.61,34.64,17300.0,27.6684,27.6843,27.6364,27.6604,17300.0
2006-08-04 14:30:00,34.64,34.65,34.64,34.65,12900.0,27.6604,27.6684,27.6604,27.6684,12900.0
2006-08-04 14:40:00,34.66,34.71,34.66,34.71,18000.0,27.6763,27.7163,27.6763,27.7163,18000.0
2006-08-04 14:50:00,34.71,34.93,34.71,34.84,90500.0,27.7163,27.8919,27.7163,27.8201,90500.0
2006-08-04 15:00:00,34.83,34.83,34.71,34.71,16700.0,27.8121,27.8121,27.7163,27.7163,16700.0
2006-08-04 15:10:00,34.72,34.77,34.71,34.74,25100.0,27.7243,27.7642,27.7163,27.7402,25100.0
2006-08-04 15:20:00,34.74,34.83,34.71,34.83,26500.0,27.7402,27.8121,27.7163,27.8121,26500.0
2006-08-04 15:30:00,34.83,34.83,34.76,34.8,19000.0,27.8121,27.8121,27.7562,27.7881,19000.0
2006-08-04 15:40:00,34.8,34.87,34.8,34.86,33700.0,27.7881,27.844,27.7881,27.836,33700.0
2006-08-04 15:50:00,34.86,34.88,34.81,34.81,36100.0,27.836,27.852,27.7961,27.7961,36100.0
2006-08-07 09:30:00,34.83,34.83,34.76,34.77,14000.0,27.8121,27.8121,27.7562,27.7642,14000.0
2006-08-07 09:40:00,34.79,34.8,34.72,34.8,14200.0,27.7802,27.7881,27.7243,27.7881,14200.0
2006-08-07 09:50:00,34.78,34.84,34.78,34.84,38000.0,27.7722,27.8201,27.7722,27.8201,38000.0
2006-08-07 10:00:00,34.84,34.84,34.82,34.83,17800.0,27.8201,27.8201,27.8041,27.8121,17800.0
2006-08-07 10:10:00,34.82,34.89,34.8,34.86,29500.0,27.8041,27.86,27.7881,27.836,29500.0
2006-08-07 10:20:00,34.86,34.88,34.85,34.87,10600.0,27.836,27.852,27.8281,27.844,10600.0
2006-08-07 10:30:00,34.87,34.87,34.84,34.84,11700.0,27.844,27.844,27.8201,27.8201,11700.0
2006-08-07 10:40:00,34.84,34.85,34.82,34.84,14200.0,27.8201,27.8281,27.8041,27.8201,14200.0
2006-08-07 10:50:00,34.85,34.88,34.84,34.84,5500.0,27.8281,27.852,27.8201,27.8201,5500.0
2006-08-07 11:00:00,34.84,34.85,34.81,34.82,14300.0,27.8201,27.8281,27.7961,27.8041,14300.0
2006-08-07 11:10:00,34.81,34.82,34.77,34.82,29700.0,27.7961,27.8041,27.7642,27.8041,29700.0
2006-08-07 11:20:00,34.82,34.82,34.81,34.81,10000.0,27.8041,27.8041,27.7961,27.7961,10000.0
2006-08-07 11:30:00,34.81,34.82,34.81,34.82,22600.0,27.7961,27.8041,27.7961,27.8041,22600.0
2006-08-07 11:40:00,34.82,34.82,34.81,34.81,1800.0,27.8041,27.8041,27.7961,27.7961,1800.0
2006-08-07 11:50:00,34.81,34.82,34.79,34.79,17900.0,27.7961,27.8041,27.7802,27.7802,17900.0
2006-08-07 12:00:00,34.79,34.81,34.79,34.79,42500.0,27.7802,27.7961,27.7802,27.7802,42500.0
2006-08-07 12:10:00,34.79,34.8,34.65,34.67,63700.0,27.7802,27.7881,27.6684,27.6843,63700.0
2006-08-07 12:20:00,34.68,34.72,34.65,34.72,29300.0,27.6923,27.7243,27.6684,27.7243,29300.0
2006-08-07 12:30:00,34.7,34.72,34.7,34.72,14400.0,27.7083,27.7243,27.7083,27.7243,14400.0
2006-08-07 12:40:00,34.72,34.73,34.7,34.7,23800.0,27.7243,27.7322,27.7083,27.7083,23800.0
2006-08-07 12:50:00,34.7,34.7,34.7,34.7,14300.0,27.7083,27.7083,27.7083,27.7083,14300.0
2006-08-07 13:00:00,34.72,34.72,34.7,34.7,25700.0,27.7243,27.7243,27.7083,27.7083,25700.0
2006-08-07 13:10:00,34.7,34.71,34.69,34.69,10400.0,27.7083,27.7163,27.7003,27.7003,10400.0
2006-08-07 13:20:00,34.68,34.69,34.66,34.66,6900.0,27.6923,27.7003,27.6763,27.6763,6900.0
2006-08-07 13:30:00,34.66,34.72,34.65,34.7,14100.0,27.6763,27.7243,27.6684,27.7083,14100.0
2006-08-07 13:40:00,34.7,34.71,34.69,34.7,55600.0,27.7083,27.7163,27.7003,27.7083,55600.0
2006-08-07 13:50:00,34.71,34.71,34.67,34.67,5000.0,27.7163,27.7163,27.6843,27.6843,5000.0
2006-08-07 14:00:00,34.67,34.69,34.67,34.68,31000.0,27.6843,27.7003,27.6843,27.6923,31000.0
2006-08-07 14:10:00,34.69,34.69,34.65,34.66,9700.0,27.7003,27.7003,27.6684,27.6763,9700.0
2006-08-07 14:20:00,34.66,34.66,34.56,34.57,44800.0,27.6763,27.6763,27.5965,27.6045,44800.0
2006-08-07 14:30:00,34.57,34.59,34.54,34.54,23000.0,27.6045,27.6205,27.5805,27.5805,23000.0
2006-08-07 14:40:00,34.54,34.56,34.51,34.56,31100.0,27.5805,27.5965,27.5566,27.5965,31100.0
2006-08-07 14:50:00,34.56,34.56,34.53,34.55,14300.0,27.5965,27.5965,27.5725,27.5885,14300.0
2006-08-07 15:00:00,34.55,34.58,34.53,34.54,31900.0,27.5885,27.6125,27.5725,27.5805,31900.0
2006-08-07 15:10:00,34.54,34.56,34.53,34.55,25000.0,27.5805,27.5965,27.5725,27.5885,25000.0
2006-08-07 15:20:00,34.55,34.6,34.52,34.59,36900.0,27.5885,27.6284,27.5646,27.6205,36900.0
2006-08-07 15:30:00,34.6,34.66,34.6,34.66,44600.0,27.6284,27.6763,27.6284,27.6763,44600.0
2006-08-07 15:40:00,34.66,34.7,34.65,34.68,68900.0,27.6763,27.7083,27.6684,27.6923,68900.0
2006-08-07 15:50:00,34.67,34.68,34.64,34.65,28600.0,27.6843,27.6923,27.6604,27.6684,28600.0
2006-08-08 09:30:00,34.7,34.76,34.68,34.72,11000.0,27.7083,27.7562,27.6923,27.7243,11000.0
2006-08-08 09:40:00,34.72,34.98,34.72,34.95,48800.0,27.7243,27.9319,27.7243,27.9079,48800.0
2006-08-08 09:50:00,34.9,34.99,34.9,34.95,24500.0,27.868,27.9399,27.868,27.9079,24500.0
2006-08-08 10:00:00,34.96,35.01,34.94,34.98,50500.0,27.9159,27.9558,27.8999,27.9319,50500.0
2006-08-08 10:10:00,34.96,35.03,34.96,35.0,24400.0,27.9159,27.9718,27.9159,27.9478,24400.0
2006-08-08 10:20:00,35.0,35.0,34.94,34.94,3300.0,27.9478,27.9478,27.8999,27.8999,3300.0
2006-08-08 10:30:00,34.93,34.97,34.93,34.95,50700.0,27.8919,27.9239,27.8919,27.9079,50700.0
2006-08-08 10:40:00,34.95,34.95,34.94,34.94,8200.0,27.9079,27.9079,27.8999,27.8999,8200.0
2006-08-08 10:50:00,34.93,34.93,34.73,34.73,12700.0,27.8919,27.8919,27.7322,27.7322,12700.0
2006-08-08 11:00:00,34.73,34.73,34.53,34.58,23800.0,27.7322,27.7322,27.5725,27.6125,23800.0
2006-08-08 11:10:00,34.56,34.6,34.55,34.6,8000.0,27.5965,27.6284,27.5885,27.6284,8000.0
2006-08-08 11:20:00,34.61,34.69,34.6,34.67,10300.0,27.6364,27.7003,27.6284,27.6843,10300.0
2006-08-08 11:30:00,34.68,34.68,34.64,34.66,8100.0,27.6923,27.6923,27.6604,27.6763,8100.0
2006-08-08 11:40:00,34.66,34.69,34.61,34.68,14200.0,27.6763,27.7003,27.6364,27.6923,14200.0
2006-08-08 11:50:00,34.66,34.69,34.63,34.69,18400.0,27.6763,27.7003,27.6524,27.7003,18400.0
2006-08-08 12:00:00,34.68,34.71,34.68,34.7,2500.0,27.6923,27.7163,27.6923,27.7083,2500.0
2006-08-08 12:10:00,34.72,34.72,34.7,34.7,1800.0,27.7243,27.7243,27.7083,27.7083,1800.0
2006-08-08 12:20:00,34.7,34.76,34.68,34.69,10000.0,27.7083,27.7562,27.6923,27.7003,10000.0
2006-08-08 12:30:00,34.68,34.69,34.64,34.65,6000.0,27.6923,27.7003,27.6604,27.6684,6000.0
2006-08-08 12:40:00,34.65,34.65,34.61,34.64,6100.0,27.6684,27.6684,27.6364,27.6604,6100.0
2006-08-08 12:50:00,34.64,34.71,34.62,34.71,12900.0,27.6604,27.7163,27.6444,27.7163,12900.0
2006-08-08 13:00:00,34.71,34.81,34.71,34.81,17100.0,27.7163,27.7961,27.7163,27.7961,17100.0
2006-08-08 13:10:00,34.81,34.84,34.8,34.84,15200.0,27.7961,27.8201,27.7881,27.8201,15200.0
2006-08-08 13:20:00,34.83,34.84,34.8,34.81,6300.0,27.8121,27.8201,27.7881,27.7961,6300.0
2006-08-08 13:30:00,34.82,34.82,34.78,34.79,10400.0,27.8041,27.8041,27.7722,27.7802,10400.0
2006-08-08 13:40:00,34.77,34.78,34.77,34.78,4000.0,27.7642,27.7722,27.7642,27.7722,4000.0
2006-08-08 13:50:00,34.78,34.8,34.77,34.8,10500.0,27.7722,27.7881,27.7642,27.7881,10500.0
2006-08-08 14:00:00,34.81,34.89,34.8,34.89,119100.0,27.7961,27.86,27.7881,27.86,119100.0
2006-08-08 14:10:00,34.89,34.94,34.86,34.94,17700.0,27.86,27.8999,27.836,27.8999,17700.0
2006-08-08 14:20:00,34.93,34.96,34.75,34.82,34400.0,27.8919,27.9159,27.7482,27.8041,34400.0
2006-08-08 14:30:00,34.84,34.84,34.7,34.81,22600.0,27.8201,27.8201,27.7083,27.7961,22600.0
2006-08-08 14:40:00,34.81,34.93,34.81,34.86,15600.0,27.7961,27.8919,27.7961,27.836,15600.0
2006-08-08 14:50:00,34.87,34.9,34.78,34.79,34000.0,27.844,27.868,27.7722,27.7802,34000.0
2006-08-08 15:00:00,34.79,34.79,34.71,34.72,11900.0,27.7802,27.7802,27.7163,27.7243,11900.0
2006-08-08 15:10:00,34.74,34.74,34.7,34.74,10200.0,27.7402,27.7402,27.7083,27.7402,10200.0
2006-08-08 15:20:00,34.72,34.74,34.64,34.64,11400.0,27.7243,27.7402,27.6604,27.6604,11400.0
2006-08-08 15:30:00,34.64,34.65,34.58,34.58,17600.0,27.6604,27.6684,27.6125,27.6125,17600.0
2006-08-08 15:40:00,34.59,34.59,34.55,34.59,22200.0,27.6205,27.6205,27.5885,27.6205,22200.0
2006-08-08 15:50:00,34.59,34.63,34.57,34.58,19400.0,27.6205,27.6524,27.6045,27.6125,19400.0
2006-08-09 09:30:00,34.63,34.72,34.56,34.56,46300.0,27.6524,27.7243,27.5965,27.5965,46300.0
2006-08-09 09:40:00,34.55,34.63,34.54,34.63,29200.0,27.5885,27.6524,27.5805,27.6524,29200.0
2006-08-09 09:50:00,34.62,34.71,34.62,34.69,77000.0,27.6444,27.7163,27.6444,27.7003,77000.0
2006-08-09 10:00:00,34.68,34.74,34.68,34.71,24600.0,27.6923,27.7402,27.6923,27.7163,24600.0
2006-08-09 10:10:00,34.68,34.7,34.58,34.58,25200.0,27.6923,27.7083,27.6125,27.6125,25200.0
2006-08-09 10:20:00,34.57,34.61,34.4,34.4,29700.0,27.6045,27.6364,27.4687,27.4687,29700.0
2006-08-09 10:30:00,34.39,34.41,34.31,34.31,24900.0,27.4607,27.4767,27.3969,27.3969,24900.0
2006-08-09 10:40:00,34.32,34.32,34.22,34.25,22600.0,27.4049,27.4049,27.325,27.349,22600.0
2006-08-09 10:50:00,34.26,34.33,34.12,34.13,79500.0,27.3569,27.4128,27.2452,27.2531,79500.0
2006-08-09 11:00:00,34.13,34.16,34.13,34.13,9600.0,27.2531,27.2771,27.2531,27.2531,9600.0
2006-08-09 11:10:00,34.12,34.13,34.04,34.11,15900.0,27.2452,27.2531,27.1813,27.2372,15900.0
2006-08-09 11:20:00,34.09,34.1,33.88,33.88,53000.0,27.2212,27.2292,27.0535,27.0535,53000.0
2006-08-09 11:30:00,33.92,34.0,33.89,33.99,20300.0,27.0855,27.1493,27.0615,27.1413,20300.0
2006-08-09 11:40:00,33.99,34.16,33.98,34.12,43400.0,27.1413,27.2771,27.1334,27.2452,43400.0
2006-08-09 11:50:00,34.12,34.12,34.06,34.07,12200.0,27.2452,27.2452,27.1972,27.2052,12200.0
2006-08-09 12:00:00,34.07,34.07,34.03,34.07,11600.0,27.2052,27.2052,27.1733,27.2052,11600.0
2006-08-09 12:10:00,34.07,34.07,34.02,34.02,58600.0,27.2052,27.2052,27.1653,27.1653,58600.0
2006-08-09 12:20:00,34.02,34.02,33.96,33.98,3800.0,27.1653,27.1653,27.1174,27.1334,3800.0
2006-08-09 12:30:00,33.97,33.97,33.95,33.95,10400.0,27.1254,27.1254,27.1094,27.1094,10400.0
2006-08-09 12:40:00,33.95,33.96,33.87,33.91,27400.0,27.1094,27.1174,27.0455,27.0775,27400.0
2006-08-09 12:50:00,33.92,33.94,33.87,33.91,28700.0,27.0855,27.1014,27.0455,27.0775,28700.0
2006-08-09 13:00:00,33.9,33.9,33.83,33.84,19100.0,27.0695,27.0695,27.0136,27.0216,19100.0
2006-08-09 13:10:00,33.84,33.84,33.8,33.8,9100.0,27.0216,27.0216,26.9896,26.9896,9100.0
2006-08-09 13:20:00,33.8,33.88,33.8,33.84,42500.0,26.9896,27.0535,26.9896,27.0216,42500.0
2006-08-09 13:30:00,33.84,33.93,33.83,33.92,32800.0,27.0216,27.0934,27.0136,27.0855,32800.0
2006-08-09 13:40:00,33.92,33.94,33.89,33.89,9900.0,27.0855,27.1014,27.0615,27.0615,9900.0
2006-08-09 13:50:00,33.89,33.92,33.87,33.87,12100.0,27.0615,27.0855,27.0455,27.0455,12100.0
2006-08-09 14:00:00,33.88,33.88,33.81,33.82,24900.0,27.0535,27.0535,26.9976,27.0056,24900.0
2006-08-09 14:10:00,33.82,33.83,33.8,33.8,28500.0,27.0056,27.0136,26.9896,26.9896,28500.0
2006-08-09 14:20:00,33.81,33.88,33.8,33.86,58800.0,26.9976,27.0535,26.9896,27.0375,58800.0
2006-08-09 14:30:00,33.86,33.88,33.83,33.88,39300.0,27.0375,27.0535,27.0136,27.0535,39300.0
2006-08-09 14:40:00,33.88,33.88,33.78,33.81,25200.0,27.0535,27.0535,26.9737,26.9976,25200.0
2006-08-09 14:50:00,33.81,33.81,33.77,33.78,15200.0,26.9976,26.9976,26.9657,26.9737,15200.0
2006-08-09 15:00:00,33.78,33.78,33.65,33.66,52300.0,26.9737,26.9737,26.8699,26.8778,52300.0
2006-08-09 15:10:00,33.66,33.66,33.62,33.63,38800.0,26.8778,26.8778,26.8459,26.8539,38800.0
2006-08-09 15:20:00,33.63,33.76,33.62,33.74,54800.0,26.8539,26.9577,26.8459,26.9417,54800.0
2006-08-09 15:30:00,33.72,33.79,33.67,33.75,36900.0,26.9257,26.9816,26.8858,26.9497,36900.0
2006-08-09 15:40:00,33.76,33.78,33.7,33.7,62800.0,26.9577,26.9737,26.9098,26.9098,62800.0
2006-08-09 15:50:00,33.7,33.89,33.66,33.85,335800.0,26.9098,27.0615,26.8778,27.0296,335800.0
2006-08-10 09:30:00,33.5,33.55,33.3,33.52,189100.0,26.7501,26.79,26.5904,26.766,189100.0
2006-08-10 09:40:00,33.52,33.56,33.47,33.47,167300.0,26.766,26.798,26.7261,26.7261,167300.0
2006-08-10 09:50:00,33.46,33.5,33.37,33.43,164900.0,26.7181,26.7501,26.6463,26.6942,164900.0
2006-08-10 10:00:00,33.43,33.57,33.43,33.57,172600.0,26.6942,26.806,26.6942,26.806,172600.0
2006-08-10 10:10:00,33.57,33.58,33.47,33.49,64600.0,26.806,26.814,26.7261,26.7421,64600.0
2006-08-10 10:20:00,33.5,33.5,33.29,33.34,198700.0,26.7501,26.7501,26.5824,26.6223,198700.0
2006-08-10 10:30:00,33.35,33.49,33.35,33.45,81700.0,26.6303,26.7421,26.6303,26.7102,81700.0
2006-08-10 10:40:00,33.46,33.59,33.46,33.59,38200.0,26.7181,26.8219,26.7181,26.8219,38200.0
2006-08-10 10:50:00,33.59,33.79,33.59,33.66,65600.0,26.8219,26.9816,26.8219,26.8778,65600.0
2006-08-10 11:00:00,33.68,33.95,33.65,33.95,51800.0,26.8938,27.1094,26.8699,27.1094,51800.0
2006-08-10 11:10:00,33.95,34.12,33.95,34.06,106200.0,27.1094,27.2452,27.1094,27.1972,106200.0
2006-08-10 11:20:00,34.05,34.06,34.0,34.0,29200.0,27.1893,27.1972,27.1493,27.1493,29200.0
2006-08-10 11:30:00,34.01,34.02,33.89,33.9,28200.0,27.1573,27.1653,27.0615,27.0695,28200.0
2006-08-10 11:40:00,33.9,33.91,33.86,33.88,18100.0,27.0695,27.0775,27.0375,27.0535,18100.0
2006-08-10 11:50:00,33.89,33.93,33.89,33.91,11700.0,27.0615,27.0934,27.0615,27.0775,11700.0
2006-08-10 12:00:00,33.91,33.91,33.86,33.87,15000.0,27.0775,27.0775,27.0375,27.0455,15000.0
2006-08-10 12:10:00,33.87,33.9,33.87,33.89,10200.0,27.0455,27.0695,27.0455,27.0615,10200.0
2006-08-10 12:20:00,33.88,33.89,33.86,33.87,16600.0,27.0535,27.0615,27.0375,27.0455,16600.0
2006-08-10 12:30:00,33.87,33.87,33.83,33.85,16300.0,27.0455,27.0455,27.0136,27.0296,16300.0
2006-08-10 12:40:00,33.85,33.85,33.76,33.77,10800.0,27.0296,27.0296,26.9577,26.9657,10800.0
2006-08-10 12:50:00,33.78,33.82,33.78,33.8,14600.0,26.9737,27.0056,26.9737,26.9896,14600.0
2006-08-10 13:00:00,33.8,33.8,33.75,33.75,10000.0,26.9896,26.9896,26.9497,26.9497,10000.0
2006-08-10 13:10:00,33.76,33.77,33.76,33.76,6500.0,26.9577,26.9657,26.9577,26.9577,6500.0
2006-08-10 13:20:00,33.75,33.95,33.73,33.95,180400.0,26.9497,27.1094,26.9337,27.1094,180400.0
2006-08-10 13:30:00,33.91,34.09,33.91,33.94,84800.0,27.0775,27.2212,27.0775,27.1014,84800.0
2006-08-10 13:40:00,33.92,33.95,33.89,33.9,12600.0,27.0855,27.1094,27.0615,27.0695,12600.0
2006-08-10 13:50:00,33.91,33.93,33.89,33.9,17300.0,27.0775,27.0934,27.0615,27.0695,17300.0
2006-08-10 14:00:00,33.9,33.91,33.87,33.9,42900.0,27.0695,27.0775,27.0455,27.0695,42900.0
2006-08-10 14:10:00,33.9,33.96,33.9,33.96,24700.0,27.0695,27.1174,27.0695,27.1174,24700.0
2006-08-10 14:20:00,33.98,34.07,33.98,34.06,27300.0,27.1334,27.2052,27.1334,27.1972,27300.0
2006-08-10 14:30:00,34.06,34.12,34.05,34.11,28800.0,27.1972,27.2452,27.1893,27.2372,28800.0
2006-08-10 14:40:00,34.11,34.14,34.11,34.12,33900.0,27.2372,27.2611,27.2372,27.2452,33900.0
2006-08-10 14:50:00,34.13,34.13,34.05,34.07,10700.0,27.2531,27.2531,27.1893,27.2052,10700.0
2006-08-10 15:00:00,34.03,34.03,33.87,33.89,9100.0,27.1733,27.1733,27.0455,27.0615,9100.0
2006-08-10 15:10:00,33.87,33.9,33.66,33.9,52300.0,27.0455,27.0695,26.8778,27.0695,52300.0
2006-08-10 15:20:00,33.92,33.92,33.73,33.75,18800.0,27.0855,27.0855,26.9337,26.9497,18800.0
2006-08-10 15:30:00,33.75,33.88,33.75,33.88,33000.0,26.9497,27.0535,26.9497,27.0535,33000.0
2006-08-10 15:40:00,33.88,33.91,33.87,33.88,15000.0,27.0535,27.0775,27.0455,27.0535,15000.0
2006-08-10 15:50:00,33.87,33.88,33.84,33.86,20400.0,27.0455,27.0535,27.0216,27.0375,20400.0
2006-08-11 09:30:00,33.61,33.69,33.54,33.68,17200.0,26.8379,26.9018,26.782,26.8938,17200.0
2006-08-11 09:40:00,33.66,33.72,33.63,33.72,14200.0,26.8778,26.9257,26.8539,26.9257,14200.0
2006-08-11 09:50:00,33.74,33.96,33.74,33.91,29400.0,26.9417,27.1174,26.9417,27.0775,29400.0
2006-08-11 10:00:00,33.92,33.93,33.85,33.85,77500.0,27.0855,27.0934,27.0296,27.0296,77500.0
2006-08-11 10:10:00,33.84,33.93,33.82,33.93,42300.0,27.0216,27.0934,27.0056,27.0934,42300.0
2006-08-11 10:20:00,33.93,33.97,33.91,33.94,93200.0,27.0934,27.1254,27.0775,27.1014,93200.0
2006-08-11 10:30:00,33.94,34.0,33.94,33.99,77300.0,27.1014,27.1493,27.1014,27.1413,77300.0
2006-08-11 10:40:00,34.02,34.09,34.01,34.07,16900.0,27.1653,27.2212,27.1573,27.2052,16900.0
2006-08-11 10:50:00,34.07,34.18,34.07,34.11,11200.0,27.2052,27.2931,27.2052,27.2372,11200.0
2006-08-11 11:00:00,34.11,34.11,34.06,34.09,10500.0,27.2372,27.2372,27.1972,27.2212,10500.0
2006-08-11 11:10:00,34.06,34.06,33.96,33.97,13900.0,27.1972,27.1972,27.1174,27.1254,13900.0
2006-08-11 11:20:00,33.95,33.95,33.85,33.86,15300.0,27.1094,27.1094,27.0296,27.0375,15300.0
2006-08-11 11:30:00,33.85,33.87,33.83,33.83,7600.0,27.0296,27.0455,27.0136,27.0136,7600.0
2006-08-11 11:40:00,33.82,33.83,33.78,33.79,10200.0,27.0056,27.0136,26.9737,26.9816,10200.0
2006-08-11 11:50:00,33.78,33.79,33.65,33.7,31100.0,26.9737,26.9816,26.8699,26.9098,31100.0
2006-08-11 12:00:00,33.7,33.72,33.7,33.7,14500.0,26.9098,26.9257,26.9098,26.9098,14500.0
2006-08-11 12:10:00,33.7,33.71,33.7,33.71,33500.0,26.9098,26.9178,26.9098,26.9178,33500.0
2006-08-11 12:20:00,33.7,33.71,33.69,33.69,14900.0,26.9098,26.9178,26.9018,26.9018,14900.0
2006-08-11 12:30:00,33.69,33.69,33.64,33.64,11500.0,26.9018,26.9018,26.8619,26.8619,11500.0
2006-08-11 12:40:00,33.63,33.63,33.59,33.62,23400.0,26.8539,26.8539,26.8219,26.8459,23400.0
2006-08-11 12:50:00,33.63,33.69,33.63,33.69,14400.0,26.8539,26.9018,26.8539,26.9018,14400.0
2006-08-11 13:00:00,33.69,33.75,33.69,33.74,17600.0,26.9018,26.9497,26.9018,26.9417,17600.0
2006-08-11 13:10:00,33.74,33.76,33.74,33.76,9900.0,26.9417,26.9577,26.9417,26.9577,9900.0
2006-08-11 13:20:00,33.74,33.75,33.67,33.67,7700.0,26.9417,26.9497,26.8858,26.8858,7700.0
2006-08-11 13:30:00,33.66,33.66,33.52,33.52,9500.0,26.8778,26.8778,26.766,26.766,9500.0
2006-08-11 13:40:00,33.53,33.53,33.5,33.51,7600.0,26.774,26.774,26.7501,26.7581,7600.0
2006-08-11 13:50:00,33.51,33.63,33.51,33.59,46800.0,26.7581,26.8539,26.7581,26.8219,46800.0
2006-08-11 14:00:00,33.59,33.6,33.47,33.52,97900.0,26.8219,26.8299,26.7261,26.766,97900.0
2006-08-11 14:10:00,33.52,33.69,33.52,33.69,29000.0,26.766,26.9018,26.766,26.9018,29000.0
2006-08-11 14:20:00,33.67,33.69,33.53,33.53,17000.0,26.8858,26.9018,26.774,26.774,17000.0
2006-08-11 14:30:00,33.53,33.54,33.48,33.48,22000.0,26.774,26.782,26.7341,26.7341,22000.0
2006-08-11 14:40:00,33.5,33.51,33.45,33.46,20000.0,26.7501,26.7581,26.7102,26.7181,20000.0
2006-08-11 14:50:00,33.45,33.45,33.41,33.41,22600.0,26.7102,26.7102,26.6782,26.6782,22600.0
2006-08-11 15:00:00,33.41,33.53,33.41,33.53,112700.0,26.6782,26.774,26.6782,26.774,112700.0
2006-08-11 15:10:00,33.55,33.55,33.44,33.45,21400.0,26.79,26.79,26.7022,26.7102,21400.0
2006-08-11 15:20:00,33.45,33.52,33.44,33.49,54800.0,26.7102,26.766,26.7022,26.7421,54800.0
2006-08-11 15:30:00,33.49,33.49,33.38,33.41,188800.0,26.7421,26.7421,26.6543,26.6782,188800.0
2006-08-11 15:40:00,33.41,33.47,33.4,33.47,143900.0,26.6782,26.7261,26.6702,26.7261,143900.0
2006-08-11 15:50:00,33.47,33.53,33.46,33.52,62500.0,26.7261,26.774,26.7181,26.766,62500.0
2006-08-14 09:30:00,33.2,33.31,33.14,33.27,102600.0,26.5105,26.5984,26.4626,26.5664,102600.0
2006-08-14 09:40:00,33.28,33.28,33.0,33.02,107300.0,26.5744,26.5744,26.3508,26.3668,107300.0
2006-08-14 09:50:00,33.04,33.05,32.98,32.98,94400.0,26.3828,26.3907,26.3349,26.3349,94400.0
2006-08-14 10:00:00,32.99,32.99,32.89,32.97,110400.0,26.3428,26.3428,26.263,26.3269,110400.0
2006-08-14 10:10:00,32.97,32.98,32.94,32.95,30800.0,26.3269,26.3349,26.3029,26.3109,30800.0
2006-08-14 10:20:00,32.92,32.95,32.73,32.73,84300.0,26.2869,26.3109,26.1352,26.1352,84300.0
2006-08-14 10:30:00,32.74,32.74,32.64,32.72,55400.0,26.1432,26.1432,26.0634,26.1272,55400.0
2006-08-14 10:40:00,32.72,32.73,32.58,32.68,70300.0,26.1272,26.1352,26.0154,26.0953,70300.0
2006-08-14 10:50:00,32.69,32.77,32.68,32.72,33900.0,26.1033,26.1672,26.0953,26.1272,33900.0
2006-08-14 11:00:00,32.71,32.97,32.71,32.97,54100.0,26.1193,26.3269,26.1193,26.3269,54100.0
2006-08-14 11:10:00,32.98,32.99,32.92,32.97,40500.0,26.3349,26.3428,26.2869,26.3269,40500.0
2006-08-14 11:20:00,32.98,32.98,32.89,32.91,39300.0,26.3349,26.3349,26.263,26.279,39300.0
2006-08-14 11:30:00,32.91,32.91,32.84,32.84,38000.0,26.279,26.279,26.2231,26.2231,38000.0
2006-08-14 11:40:00,32.84,32.85,32.8,32.83,29300.0,26.2231,26.231,26.1911,26.2151,29300.0
2006-08-14 11:50:00,32.83,32.85,32.82,32.85,11900.0,26.2151,26.231,26.2071,26.231,11900.0
2006-08-14 12:00:00,32.84,32.88,32.83,32.88,18300.0,26.2231,26.255,26.2151,26.255,18300.0
2006-08-14 12:10:00,32.88,32.91,32.88,32.9,31100.0,26.255,26.279,26.255,26.271,31100.0
2006-08-14 12:20:00,32.9,32.9,32.87,32.88,23900.0,26.271,26.271,26.247,26.255,23900.0
2006-08-14 12:30:00,32.88,32.89,32.87,32.89,14000.0,26.255,26.263,26.247,26.263,14000.0
2006-08-14 12:40:00,32.89,32.92,32.89,32.92,46800.0,26.263,26.2869,26.263,26.2869,46800.0
2006-08-14 12:50:00,32.92,32.98,32.92,32.94,28500.0,26.2869,26.3349,26.2869,26.3029,28500.0
2006-08-14 13:00:00,32.94,32.94,32.91,32.91,11800.0,26.3029,26.3029,26.279,26.279,11800.0
2006-08-14 13:10:00,32.92,32.92,32.88,32.9,39300.0,26.2869,26.2869,26.255,26.271,39300.0
2006-08-14 13:20:00,32.9,32.9,32.88,32.89,34700.0,26.271,26.271,26.255,26.263,34700.0
2006-08-14 13:30:00,32.89,32.9,32.87,32.89,25300.0,26.263,26.271,26.247,26.263,25300.0
2006-08-14 13:40:00,32.89,32.9,32.88,32.9,29500.0,26.263,26.271,26.255,26.271,29500.0
2006-08-14 13:50:00,32.9,32.9,32.84,32.84,29600.0,26.271,26.271,26.2231,26.2231,29600.0
2006-08-14 14:00:00,32.84,32.85,32.82,32.82,27000.0,26.2231,26.231,26.2071,26.2071,27000.0
2006-08-14 14:10:00,32.82,32.83,32.82,32.83,11800.0,26.2071,26.2151,26.2071,26.2151,11800.0
2006-08-14 14:20:00,32.83,32.85,32.82,32.84,49000.0,26.2151,26.231,26.2071,26.2231,49000.0
2006-08-14 14:30:00,32.84,32.9,32.83,32.9,37600.0,26.2231,26.271,26.2151,26.271,37600.0
2006-08-14 14:40:00,32.9,32.9,32.84,32.86,28600.0,26.271,26.271,26.2231,26.239,28600.0
2006-08-14 14:50:00,32.86,32.86,32.8,32.8,22200.0,26.239,26.239,26.1911,26.1911,22200.0
2006-08-14 15:00:00,32.81,32.81,32.72,32.74,22300.0,26.1991,26.1991,26.1272,26.1432,22300.0
2006-08-14 15:10:00,32.72,32.8,32.72,32.79,59000.0,26.1272,26.1911,26.1272,26.1831,59000.0
2006-08-14 15:20:00,32.79,32.81,32.78,32.81,41900.0,26.1831,26.1991,26.1751,26.1991,41900.0
2006-08-14 15:30:00,32.8,32.81,32.78,32.79,29500.0,26.1911,26.1991,26.1751,26.1831,29500.0
2006-08-14 15:40:00,32.79,32.79,32.77,32.79,43900.0,26.1831,26.1831,26.1672,26.1831,43900.0
2006-08-14 15:50:00,32.79,32.8,32.79,32.8,56600.0,26.1831,26.1911,26.1831,26.1911,56600.0
2006-08-15 09:30:00,33.09,33.09,32.9,32.91,27700.0,26.4227,26.4227,26.271,26.279,27700.0
2006-08-15 09:40:00,32.91,32.91,32.68,32.71,34200.0,26.279,26.279,26.0953,26.1193,34200.0
2006-08-15 09:50:00,32.71,32.83,32.71,32.8,30200.0,26.1193,26.2151,26.1193,26.1911,30200.0
2006-08-15 10:00:00,32.79,32.8,32.72,32.72,119700.0,26.1831,26.1911,26.1272,26.1272,119700.0
2006-08-15 10:10:00,32.72,32.77,32.71,32.77,134700.0,26.1272,26.1672,26.1193,26.1672,134700.0
2006-08-15 10:20:00,32.77,32.89,32.75,32.89,93500.0,26.1672,26.263,26.1512,26.263,93500.0
2006-08-15 10:30:00,32.88,33.17,32.88,33.15,107000.0,26.255,26.4866,26.255,26.4706,107000.0
2006-08-15 10:40:00,33.16,33.28,33.07,33.09,42000.0,26.4786,26.5744,26.4067,26.4227,42000.0
2006-08-15 10:50:00,33.09,33.15,33.05,33.13,14300.0,26.4227,26.4706,26.3907,26.4546,14300.0
2006-08-15 11:00:00,33.13,33.26,33.1,33.22,20400.0,26.4546,26.5584,26.4307,26.5265,20400.0
2006-08-15 11:10:00,33.22,33.22,32.99,33.0,26500.0,26.5265,26.5265,26.3428,26.3508,26500.0
2006-08-15 11:20:00,33.0,33.0,32.97,32.99,17900.0,26.3508,26.3508,26.3269,26.3428,17900.0
2006-08-15 11:30:00,33.0,33.0,32.96,32.98,10500.0,26.3508,26.3508,26.3189,26.3349,10500.0
2006-08-15 11:40:00,32.98,32.99,32.97,32.97,2500.0,26.3349,26.3428,26.3269,26.3269,2500.0
2006-08-15 11:50:00,32.98,32.98,32.91,32.96,34800.0,26.3349,26.3349,26.279,26.3189,34800.0
2006-08-15 12:00:00,32.97,33.03,32.97,32.99,8100.0,26.3269,26.3748,26.3269,26.3428,8100.0
2006-08-15 12:10:00,32.98,32.99,32.89,32.89,6000.0,26.3349,26.3428,26.263,26.263,6000.0
2006-08-15 12:20:00,32.92,32.92,32.88,32.88,10200.0,26.2869,26.2869,26.255,26.255,10200.0
2006-08-15 12:30:00,32.88,32.89,32.88,32.88,8000.0,26.255,26.263,26.255,26.255,8000.0
2006-08-15 12:40:00,32.88,32.89,32.84,32.84,4700.0,26.255,26.263,26.2231,26.2231,4700.0
2006-08-15 12:50:00,32.85,32.85,32.84,32.84,6300.0,26.231,26.231,26.2231,26.2231,6300.0
2006-08-15 13:00:00,32.84,32.85,32.8,32.8,8700.0,26.2231,26.231,26.1911,26.1911,8700.0
2006-08-15 13:10:00,32.8,32.8,32.72,32.73,20500.0,26.1911,26.1911,26.1272,26.1352,20500.0
2006-08-15 13:20:00,32.72,32.77,32.72,32.76,18400.0,26.1272,26.1672,26.1272,26.1592,18400.0
2006-08-15 13:30:00,32.75,32.75,32.66,32.66,12700.0,26.1512,26.1512,26.0793,26.0793,12700.0
2006-08-15 13:40:00,32.66,32.67,32.52,32.53,27100.0,26.0793,26.0873,25.9675,25.9755,27100.0
2006-08-15 13:50:00,32.54,32.69,32.54,32.63,66600.0,25.9835,26.1033,25.9835,26.0554,66600.0
2006-08-15 14:00:00,32.62,32.62,32.55,32.61,33600.0,26.0474,26.0474,25.9915,26.0394,33600.0
2006-08-15 14:10:00,32.61,32.64,32.59,32.61,24200.0,26.0394,26.0634,26.0234,26.0394,24200.0
2006-08-15 14:20:00,32.61,32.69,32.61,32.69,25900.0,26.0394,26.1033,26.0394,26.1033,25900.0
2006-08-15 14:30:00,32.68,32.69,32.64,32.66,16900.0,26.0953,26.1033,26.0634,26.0793,16900.0
2006-08-15 14:40:00,32.64,32.73,32.63,32.73,38500.0,26.0634,26.1352,26.0554,26.1352,38500.0
2006-08-15 14:50:00,32.73,32.74,32.7,32.73,34700.0,26.1352,26.1432,26.1113,26.1352,34700.0
2006-08-15 15:00:00,32.72,32.72,32.57,32.59,86700.0,26.1272,26.1272,26.0075,26.0234,86700.0
2006-08-15 15:10:00,32.59,32.63,32.59,32.62,79400.0,26.0234,26.0554,26.0234,26.0474,79400.0
2006-08-15 15:20:00,32.62,32.62,32.57,32.57,83200.0,26.0474,26.0474,26.0075,26.0075,83200.0
2006-08-15 15:30:00,32.57,32.58,32.54,32.55,31700.0,26.0075,26.0154,25.9835,25.9915,31700.0
2006-08-15 15:40:00,32.55,32.68,32.54,32.68,105500.0,25.9915,26.0953,25.9835,26.0953,105500.0
2006-08-15 15:50:00,32.69,32.72,32.63,32.66,67600.0,26.1033,26.1272,26.0554,26.0793,67600.0
2006-08-16 09:30:00,32.64,32.78,32.61,32.78,48800.0,26.0634,26.1751,26.0394,26.1751,48800.0
2006-08-16 09:40:00,32.78,32.98,32.78,32.86,74900.0,26.1751,26.3349,26.1751,26.239,74900.0
2006-08-16 09:50:00,32.88,32.88,32.67,32.78,46300.0,26.255,26.255,26.0873,26.1751,46300.0
2006-08-16 10:00:00,32.79,32.92,32.72,32.92,306700.0,26.1831,26.2869,26.1272,26.2869,306700.0
2006-08-16 10:10:00,32.9,32.91,32.81,32.83,83900.0,26.271,26.279,26.1991,26.2151,83900.0
2006-08-16 10:20:00,32.83,33.0,32.83,32.99,30600.0,26.2151,26.3508,26.2151,26.3428,30600.0
2006-08-16 10:30:00,33.0,33.21,33.0,33.16,51900.0,26.3508,26.5185,26.3508,26.4786,51900.0
2006-08-16 10:40:00,33.15,33.27,33.12,33.24,37400.0,26.4706,26.5664,26.4466,26.5425,37400.0
2006-08-16 10:50:00,33.24,33.24,33.13,33.23,34400.0,26.5425,26.5425,26.4546,26.5345,34400.0
2006-08-16 11:00:00,33.23,33.25,33.2,33.24,54800.0,26.5345,26.5504,26.5105,26.5425,54800.0
2006-08-16 11:10:00,33.24,33.26,33.18,33.25,41600.0,26.5425,26.5584,26.4946,26.5504,41600.0
2006-08-16 11:20:00,33.25,33.26,33.24,33.26,29000.0,26.5504,26.5584,26.5425,26.5584,29000.0
2006-08-16 11:30:00,33.26,33.37,33.26,33.31,25600.0,26.5584,26.6463,26.5584,26.5984,25600.0
2006-08-16 11:40:00,33.31,33.31,33.28,33.29,12300.0,26.5984,26.5984,26.5744,26.5824,12300.0
2006-08-16 11:50:00,33.29,33.29,33.25,33.25,18800.0,26.5824,26.5824,26.5504,26.5504,18800.0
2006-08-16 12:00:00,33.26,33.28,33.26,33.28,14800.0,26.5584,26.5744,26.5584,26.5744,14800.0
2006-08-16 12:10:00,33.28,33.28,33.24,33.24,18100.0,26.5744,26.5744,26.5425,26.5425,18100.0
2006-08-16 12:20:00,33.25,33.31,33.23,33.23,41000.0,26.5504,26.5984,26.5345,26.5345,41000.0
2006-08-16 12:30:00,33.21,33.34,33.21,33.26,28600.0,26.5185,26.6223,26.5185,26.5584,28600.0
2006-08-16 12:40:00,33.26,33.32,33.25,33.31,34100.0,26.5584,26.6063,26.5504,26.5984,34100.0
2006-08-16 12:50:00,33.31,33.32,33.3,33.32,9500.0,26.5984,26.6063,26.5904,26.6063,9500.0
2006-08-16 13:00:00,33.32,33.32,33.24,33.26,53500.0,26.6063,26.6063,26.5425,26.5584,53500.0
2006-08-16 13:10:00,33.26,33.33,33.26,33.31,54700.0,26.5584,26.6143,26.5584,26.5984,54700.0
2006-08-16 13:20:00,33.31,33.31,33.22,33.25,31100.0,26.5984,26.5984,26.5265,26.5504,31100.0
2006-08-16 13:30:00,33.25,33.27,33.24,33.26,17800.0,26.5504,26.5664,26.5425,26.5584,17800.0
2006-08-16 13:40:00,33.26,33.27,33.21,33.25,39600.0,26.5584,26.5664,26.5185,26.5504,39600.0
2006-08-16 13:50:00,33.25,33.25,33.22,33.24,15300.0,26.5504,26.5504,26.5265,26.5425,15300.0
2006-08-16 14:00:00,33.24,33.3,33.24,33.26,36200.0,26.5425,26.5904,26.5425,26.5584,36200.0
2006-08-16 14:10:00,33.26,33.3,33.26,33.28,23200.0,26.5584,26.5904,26.5584,26.5744,23200.0
2006-08-16 14:20:00,33.27,33.28,33.25,33.26,11600.0,26.5664,26.5744,26.5504,26.5584,11600.0
2006-08-16 14:30:00,33.26,33.27,33.25,33.26,26100.0,26.5584,26.5664,26.5504,26.5584,26100.0
2006-08-16 14:40:00,33.27,33.42,33.27,33.42,55500.0,26.5664,26.6862,26.5664,26.6862,55500.0
2006-08-16 14:50:00,33.45,33.53,33.45,33.51,27100.0,26.7102,26.774,26.7102,26.7581,27100.0
2006-08-16 15:00:00,33.49,33.49,33.35,33.46,57400.0,26.7421,26.7421,26.6303,26.7181,57400.0
2006-08-16 15:10:00,33.46,33.52,33.45,33.51,49900.0,26.7181,26.766,26.7102,26.7581,49900.0
2006-08-16 15:20:00,33.52,33.57,33.49,33.57,63400.0,26.766,26.806,26.7421,26.806,63400.0
2006-08-16 15:30:00,33.57,33.64,33.55,33.63,71500.0,26.806,26.8619,26.79,26.8539,71500.0
2006-08-16 15:40:00,33.63,33.68,33.58,33.64,122700.0,26.8539,26.8938,26.814,26.8619,122700.0
2006-08-16 15:50:00,33.65,33.65,33.51,33.59,130700.0,26.8699,26.8699,26.7581,26.8219,130700.0
2006-08-17 09:30:00,33.94,34.25,33.94,34.25,84900.0,27.1014,27.349,27.1014,27.349,84900.0
2006-08-17 09:40:00,34.25,34.31,34.1,34.15,109300.0,27.349,27.3969,27.2292,27.2691,109300.0
2006-08-17 09:50:00,34.15,34.15,34.02,34.07,59500.0,27.2691,27.2691,27.1653,27.2052,59500.0
2006-08-17 10:00:00,34.07,34.24,34.07,34.19,81500.0,27.2052,27.341,27.2052,27.301,81500.0
2006-08-17 10:10:00,34.19,34.42,34.18,34.34,63100.0,27.301,27.4847,27.2931,27.4208,63100.0
2006-08-17 10:20:00,34.34,34.4,34.33,34.4,95200.0,27.4208,27.4687,27.4128,27.4687,95200.0
2006-08-17 10:30:00,34.4,34.4,34.19,34.22,210300.0,27.4687,27.4687,27.301,27.325,210300.0
2006-08-17 10:40:00,34.21,34.29,34.12,34.29,61800.0,27.317,27.3809,27.2452,27.3809,61800.0
2006-08-17 10:50:00,34.29,34.41,34.29,34.38,48800.0,27.3809,27.4767,27.3809,27.4528,48800.0
2006-08-17 11:00:00,34.39,34.47,34.36,34.46,50600.0,27.4607,27.5246,27.4368,27.5166,50600.0
2006-08-17 11:10:00,34.46,34.46,34.38,34.42,56700.0,27.5166,27.5166,27.4528,27.4847,56700.0
2006-08-17 11:20:00,34.42,34.7,34.42,34.65,78600.0,27.4847,27.7083,27.4847,27.6684,78600.0
2006-08-17 11:30:00,34.65,34.66,34.45,34.53,77300.0,27.6684,27.6763,27.5087,27.5725,77300.0
2006-08-17 11:40:00,34.53,34.58,34.5,34.54,58100.0,27.5725,27.6125,27.5486,27.5805,58100.0
2006-08-17 11:50:00,34.52,34.53,34.43,34.43,61700.0,27.5646,27.5725,27.4927,27.4927,61700.0
2006-08-17 12:00:00,34.42,34.44,34.26,34.33,60700.0,27.4847,27.5007,27.3569,27.4128,60700.0
2006-08-17 12:10:00,34.33,34.36,34.3,34.36,31500.0,27.4128,27.4368,27.3889,27.4368,31500.0
2006-08-17 12:20:00,34.36,34.37,34.33,34.36,35300.0,27.4368,27.4448,27.4128,27.4368,35300.0
2006-08-17 12:30:00,34.36,34.43,34.36,34.42,56000.0,27.4368,27.4927,27.4368,27.4847,56000.0
2006-08-17 12:40:00,34.42,34.52,34.42,34.52,24200.0,27.4847,27.5646,27.4847,27.5646,24200.0
2006-08-17 12:50:00,34.53,34.58,34.5,34.56,33400.0,27.5725,27.6125,27.5486,27.5965,33400.0
2006-08-17 13:00:00,34.55,34.56,34.53,34.55,52500.0,27.5885,27.5965,27.5725,27.5885,52500.0
2006-08-17 13:10:00,34.56,34.56,34.52,34.55,15900.0,27.5965,27.5965,27.5646,27.5885,15900.0
2006-08-17 13:20:00,34.55,34.58,34.54,34.56,19100.0,27.5885,27.6125,27.5805,27.5965,19100.0
2006-08-17 13:30:00,34.57,34.64,34.57,34.64,22700.0,27.6045,27.6604,27.6045,27.6604,22700.0
2006-08-17 13:40:00,34.62,34.62,34.51,34.53,21500.0,27.6444,27.6444,27.5566,27.5725,21500.0
2006-08-17 13:50:00,34.53,34.53,34.45,34.45,14200.0,27.5725,27.5725,27.5087,27.5087,14200.0
2006-08-17 14:00:00,34.44,34.46,34.18,34.18,57100.0,27.5007,27.5166,27.2931,27.2931,57100.0
2006-08-17 14:10:00,34.19,34.32,34.1,34.29,91300.0,27.301,27.4049,27.2292,27.3809,91300.0
2006-08-17 14:20:00,34.31,34.31,34.0,34.02,126700.0,27.3969,27.3969,27.1493,27.1653,126700.0
2006-08-17 14:30:00,34.02,34.13,33.97,33.98,70500.0,27.1653,27.2531,27.1254,27.1334,70500.0
2006-08-17 14:40:00,33.98,34.01,33.88,34.01,83100.0,27.1334,27.1573,27.0535,27.1573,83100.0
2006-08-17 14:50:00,33.99,34.03,33.97,34.03,93200.0,27.1413,27.1733,27.1254,27.1733,93200.0
2006-08-17 15:00:00,34.02,34.08,33.91,33.92,100500.0,27.1653,27.2132,27.0775,27.0855,100500.0
2006-08-17 15:10:00,33.91,33.92,33.78,33.86,89500.0,27.0775,27.0855,26.9737,27.0375,89500.0
2006-08-17 15:20:00,33.85,33.88,33.73,33.73,62000.0,27.0296,27.0535,26.9337,26.9337,62000.0
2006-08-17 15:30:00,33.74,33.87,33.7,33.8,82800.0,26.9417,27.0455,26.9098,26.9896,82800.0
2006-08-17 15:40:00,33.79,33.8,33.7,33.71,109500.0,26.9816,26.9896,26.9098,26.9178,109500.0
2006-08-17 15:50:00,33.7,33.87,33.7,33.87,126400.0,26.9098,27.0455,26.9098,27.0455,126400.0
2006-08-18 09:30:00,33.9,33.9,33.66,33.87,35400.0,27.0695,27.0695,26.8778,27.0455,35400.0
2006-08-18 09:40:00,33.89,33.9,33.81,33.82,54400.0,27.0615,27.0695,26.9976,27.0056,54400.0
2006-08-18 09:50:00,33.83,33.83,33.56,33.57,25800.0,27.0136,27.0136,26.798,26.806,25800.0
2006-08-18 10:00:00,33.57,33.63,33.52,33.62,34200.0,26.806,26.8539,26.766,26.8459,34200.0
2006-08-18 10:10:00,33.61,33.75,33.61,33.75,70800.0,26.8379,26.9497,26.8379,26.9497,70800.0
2006-08-18 10:20:00,33.75,33.76,33.58,33.58,52100.0,26.9497,26.9577,26.814,26.814,52100.0
2006-08-18 10:30:00,33.56,33.69,33.54,33.63,66600.0,26.798,26.9018,26.782,26.8539,66600.0
2006-08-18 10:40:00,33.61,33.64,33.6,33.62,58700.0,26.8379,26.8619,26.8299,26.8459,58700.0
2006-08-18 10:50:00,33.62,33.81,33.62,33.8,22700.0,26.8459,26.9976,26.8459,26.9896,22700.0
2006-08-18 11:00:00,33.79,33.81,33.75,33.79,16600.0,26.9816,26.9976,26.9497,26.9816,16600.0
2006-08-18 11:10:00,33.8,33.8,33.72,33.73,10400.0,26.9896,26.9896,26.9257,26.9337,10400.0
2006-08-18 11:20:00,33.73,33.78,33.73,33.78,11900.0,26.9337,26.9737,26.9337,26.9737,11900.0
2006-08-18 11:30:00,33.78,33.78,33.74,33.74,33800.0,26.9737,26.9737,26.9417,26.9417,33800.0
2006-08-18 11:40:00,33.74,33.77,33.74,33.77,7700.0,26.9417,26.9657,26.9417,26.9657,7700.0
2006-08-18 11:50:00,33.76,33.87,33.76,33.86,12600.0,26.9577,27.0455,26.9577,27.0375,12600.0
2006-08-18 12:00:00,33.88,33.88,33.77,33.77,9800.0,27.0535,27.0535,26.9657,26.9657,9800.0
2006-08-18 12:10:00,33.76,33.82,33.74,33.82,14000.0,26.9577,27.0056,26.9417,27.0056,14000.0
2006-08-18 12:20:00,33.84,33.96,33.84,33.96,23300.0,27.0216,27.1174,27.0216,27.1174,23300.0
2006-08-18 12:30:00,33.96,33.99,33.86,33.92,22700.0,27.1174,27.1413,27.0375,27.0855,22700.0
2006-08-18 12:40:00,33.92,33.99,33.92,33.98,15800.0,27.0855,27.1413,27.0855,27.1334,15800.0
2006-08-18 12:50:00,33.98,33.98,33.93,33.94,9100.0,27.1334,27.1334,27.0934,27.1014,9100.0
2006-08-18 13:00:00,33.94,33.96,33.94,33.96,4400.0,27.1014,27.1174,27.1014,27.1174,4400.0
2006-08-18 13:10:00,33.99,33.99,33.91,33.96,22900.0,27.1413,27.1413,27.0775,27.1174,22900.0
2006-08-18 13:20:00,33.96,33.97,33.95,33.97,10200.0,27.1174,27.1254,27.1094,27.1254,10200.0
2006-08-18 13:30:00,33.97,34.0,33.96,33.97,17800.0,27.1254,27.1493,27.1174,27.1254,17800.0
2006-08-18 13:40:00,33.95,34.0,33.95,33.97,10500.0,27.1094,27.1493,27.1094,27.1254,10500.0
2006-08-18 13:50:00,33.97,34.07,33.97,34.07,38100.0,27.1254,27.2052,27.1254,27.2052,38100.0
2006-08-18 14:00:00,34.07,34.07,34.03,34.04,8500.0,27.2052,27.2052,27.1733,27.1813,8500.0
2006-08-18 14:10:00,34.05,34.05,33.97,33.98,15000.0,27.1893,27.1893,27.1254,27.1334,15000.0
2006-08-18 14:20:00,33.99,33.99,33.95,33.96,6100.0,27.1413,27.1413,27.1094,27.1174,6100.0
2006-08-18 14:30:00,33.96,34.02,33.95,34.01,16500.0,27.1174,27.1653,27.1094,27.1573,16500.0
2006-08-18 14:40:00,34.02,34.06,34.02,34.05,16000.0,27.1653,27.1972,27.1653,27.1893,16000.0
2006-08-18 14:50:00,34.06,34.17,34.06,34.09,42400.0,27.1972,27.2851,27.1972,27.2212,42400.0
2006-08-18 15:00:00,34.09,34.17,34.07,34.17,29600.0,27.2212,27.2851,27.2052,27.2851,29600.0
2006-08-18 15:10:00,34.15,34.3,34.15,34.21,45900.0,27.2691,27.3889,27.2691,27.317,45900.0
2006-08-18 15:20:00,34.23,34.35,34.22,34.26,66100.0,27.333,27.4288,27.325,27.3569,66100.0
2006-08-18 15:30:00,34.27,34.27,34.17,34.21,22000.0,27.3649,27.3649,27.2851,27.317,22000.0
2006-08-18 15:40:00,34.21,34.32,34.2,34.27,46900.0,27.317,27.4049,27.309,27.3649,46900.0
2006-08-18 15:50:00,34.27,34.31,34.24,34.26,57200.0,27.3649,27.3969,27.341,27.3569,57200.0
2006-08-21 09:30:00,34.18,34.25,34.0,34.04,22200.0,27.2931,27.349,27.1493,27.1813,22200.0
2006-08-21 09:40:00,34.04,34.1,34.03,34.1,84700.0,27.1813,27.2292,27.1733,27.2292,84700.0
2006-08-21 09:50:00,34.1,34.18,34.1,34.12,51000.0,27.2292,27.2931,27.2292,27.2452,51000.0
2006-08-21 10:00:00,34.12,34.19,34.08,34.18,38900.0,27.2452,27.301,27.2132,27.2931,38900.0
2006-08-21 10:10:00,34.18,34.22,34.16,34.2,40000.0,27.2931,27.325,27.2771,27.309,40000.0
2006-08-21 10:20:00,34.2,34.27,34.07,34.09,34900.0,27.309,27.3649,27.2052,27.2212,34900.0
2006-08-21 10:30:00,34.09,34.12,34.06,34.1,34000.0,27.2212,27.2452,27.1972,27.2292,34000.0
2006-08-21 10:40:00,34.11,34.11,34.05,34.05,32400.0,27.2372,27.2372,27.1893,27.1893,32400.0
2006-08-21 10:50:00,34.05,34.05,33.97,33.98,35800.0,27.1893,27.1893,27.1254,27.1334,35800.0
2006-08-21 11:00:00,33.93,33.98,33.93,33.98,16200.0,27.0934,27.1334,27.0934,27.1334,16200.0
2006-08-21 11:10:00,33.98,34.0,33.93,34.0,8600.0,27.1334,27.1493,27.0934,27.1493,8600.0
2006-08-21 11:20:00,34.0,34.06,33.95,33.95,17000.0,27.1493,27.1972,27.1094,27.1094,17000.0
2006-08-21 11:30:00,33.96,34.0,33.94,33.95,20400.0,27.1174,27.1493,27.1014,27.1094,20400.0
2006-08-21 11:40:00,33.95,33.95,33.87,33.92,14200.0,27.1094,27.1094,27.0455,27.0855,14200.0
2006-08-21 11:50:00,33.9,33.9,33.86,33.89,8700.0,27.0695,27.0695,27.0375,27.0615,8700.0
2006-08-21 12:00:00,33.88,33.93,33.85,33.9,4400.0,27.0535,27.0934,27.0296,27.0695,4400.0
2006-08-21 12:10:00,33.92,33.99,33.92,33.99,12900.0,27.0855,27.1413,27.0855,27.1413,12900.0
2006-08-21 12:20:00,33.99,34.0,33.96,33.98,23100.0,27.1413,27.1493,27.1174,27.1334,23100.0
2006-08-21 12:30:00,33.99,33.99,33.98,33.98,2100.0,27.1413,27.1413,27.1334,27.1334,2100.0
2006-08-21 12:40:00,33.96,34.02,33.95,34.0,33000.0,27.1174,27.1653,27.1094,27.1493,33000.0
2006-08-21 12:50:00,34.01,34.01,33.92,33.92,5100.0,27.1573,27.1573,27.0855,27.0855,5100.0
2006-08-21 13:00:00,33.92,33.92,33.9,33.9,2700.0,27.0855,27.0855,27.0695,27.0695,2700.0
2006-08-21 13:10:00,33.9,33.94,33.9,33.94,12700.0,27.0695,27.1014,27.0695,27.1014,12700.0
2006-08-21 13:20:00,33.94,33.95,33.91,33.92,12600.0,27.1014,27.1094,27.0775,27.0855,12600.0
2006-08-21 13:30:00,33.92,33.95,33.91,33.91,6600.0,27.0855,27.1094,27.0775,27.0775,6600.0
2006-08-21 13:40:00,33.91,33.96,33.91,33.94,3800.0,27.0775,27.1174,27.0775,27.1014,3800.0
2006-08-21 13:50:00,33.94,33.94,33.92,33.92,2700.0,27.1014,27.1014,27.0855,27.0855,2700.0
2006-08-21 14:00:00,33.92,33.92,33.84,33.84,7400.0,27.0855,27.0855,27.0216,27.0216,7400.0
2006-08-21 14:10:00,33.85,33.85,33.78,33.83,8500.0,27.0296,27.0296,26.9737,27.0136,8500.0
2006-08-21 14:20:00,33.82,33.86,33.81,33.86,9100.0,27.0056,27.0375,26.9976,27.0375,9100.0
2006-08-21 14:30:00,33.85,33.86,33.84,33.85,11900.0,27.0296,27.0375,27.0216,27.0296,11900.0
2006-08-21 14:40:00,33.84,33.87,33.84,33.86,13500.0,27.0216,27.0455,27.0216,27.0375,13500.0
2006-08-21 14:50:00,33.88,33.91,33.86,33.86,8100.0,27.0535,27.0775,27.0375,27.0375,8100.0
2006-08-21 15:00:00,33.88,33.88,33.86,33.87,10000.0,27.0535,27.0535,27.0375,27.0455,10000.0
2006-08-21 15:10:00,33.87,33.89,33.86,33.88,6300.0,27.0455,27.0615,27.0375,27.0535,6300.0
2006-08-21 15:20:00,33.88,33.95,33.88,33.94,19000.0,27.0535,27.1094,27.0535,27.1014,19000.0
2006-08-21 15:30:00,33.94,33.97,33.94,33.96,14200.0,27.1014,27.1254,27.1014,27.1174,14200.0
2006-08-21 15:40:00,33.97,34.04,33.92,33.93,47400.0,27.1254,27.1813,27.0855,27.0934,47400.0
2006-08-21 15:50:00,33.92,33.95,33.89,33.93,16200.0,27.0855,27.1094,27.0615,27.0934,16200.0
2006-08-22 09:30:00,33.84,33.92,33.75,33.9,27200.0,27.0216,27.0855,26.9497,27.0695,27200.0
2006-08-22 09:40:00,33.89,34.0,33.86,33.97,22600.0,27.0615,27.1493,27.0375,27.1254,22600.0
2006-08-22 09:50:00,33.97,33.97,33.85,33.86,530100.0,27.1254,27.1254,27.0296,27.0375,530100.0
2006-08-22 10:00:00,33.88,33.89,33.79,33.84,16500.0,27.0535,27.0615,26.9816,27.0216,16500.0
2006-08-22 10:10:00,33.84,33.84,33.71,33.71,29300.0,27.0216,27.0216,26.9178,26.9178,29300.0
2006-08-22 10:20:00,33.71,33.71,33.54,33.56,37800.0,26.9178,26.9178,26.782,26.798,37800.0
2006-08-22 10:30:00,33.56,33.58,33.51,33.56,49900.0,26.798,26.814,26.7581,26.798,49900.0
2006-08-22 10:40:00,33.57,33.63,33.56,33.62,24800.0,26.806,26.8539,26.798,26.8459,24800.0
2006-08-22 10:50:00,33.6,33.67,33.6,33.66,13700.0,26.8299,26.8858,26.8299,26.8778,13700.0
2006-08-22 11:00:00,33.67,33.74,33.66,33.71,27900.0,26.8858,26.9417,26.8778,26.9178,27900.0
2006-08-22 11:10:00,33.72,33.81,33.71,33.8,17100.0,26.9257,26.9976,26.9178,26.9896,17100.0
2006-08-22 11:20:00,33.83,33.86,33.63,33.63,33800.0,27.0136,27.0375,26.8539,26.8539,33800.0
2006-08-22 11:30:00,33.61,33.71,33.55,33.7,28400.0,26.8379,26.9178,26.79,26.9098,28400.0
2006-08-22 11:40:00,33.7,33.78,33.66,33.69,18500.0,26.9098,26.9737,26.8778,26.9018,18500.0
2006-08-22 11:50:00,33.69,33.76,33.69,33.76,9600.0,26.9018,26.9577,26.9018,26.9577,9600.0
2006-08-22 12:00:00,33.76,33.83,33.66,33.8,22900.0,26.9577,27.0136,26.8778,26.9896,22900.0
2006-08-22 12:10:00,33.78,33.82,33.77,33.81,10300.0,26.9737,27.0056,26.9657,26.9976,10300.0
2006-08-22 12:20:00,33.82,33.84,33.81,33.81,17900.0,27.0056,27.0216,26.9976,26.9976,17900.0
2006-08-22 12:30:00,33.82,33.83,33.75,33.82,22400.0,27.0056,27.0136,26.9497,27.0056,22400.0
2006-08-22 12:40:00,33.82,33.86,33.82,33.83,18900.0,27.0056,27.0375,27.0056,27.0136,18900.0
2006-08-22 12:50:00,33.83,33.92,33.83,33.9,35900.0,27.0136,27.0855,27.0136,27.0695,35900.0
2006-08-22 13:00:00,33.89,33.89,33.85,33.86,19700.0,27.0615,27.0615,27.0296,27.0375,19700.0
2006-08-22 13:10:00,33.87,33.91,33.86,33.9,20800.0,27.0455,27.0775,27.0375,27.0695,20800.0
2006-08-22 13:20:00,33.89,33.89,33.83,33.83,17300.0,27.0615,27.0615,27.0136,27.0136,17300.0
2006-08-22 13:30:00,33.84,33.88,33.79,33.88,15500.0,27.0216,27.0535,26.9816,27.0535,15500.0
2006-08-22 13:40:00,33.88,33.91,33.88,33.88,14500.0,27.0535,27.0775,27.0535,27.0535,14500.0
2006-08-22 13:50:00,33.88,33.95,33.88,33.94,26600.0,27.0535,27.1094,27.0535,27.1014,26600.0
2006-08-22 14:00:00,33.96,34.0,33.86,33.86,25900.0,27.1174,27.1493,27.0375,27.0375,25900.0
2006-08-22 14:10:00,33.86,33.91,33.84,33.91,16400.0,27.0375,27.0775,27.0216,27.0775,16400.0
2006-08-22 14:20:00,33.91,33.94,33.91,33.92,26300.0,27.0775,27.1014,27.0775,27.0855,26300.0
2006-08-22 14:30:00,33.91,33.91,33.88,33.88,12400.0,27.0775,27.0775,27.0535,27.0535,12400.0
2006-08-22 14:40:00,33.88,33.95,33.88,33.94,27900.0,27.0535,27.1094,27.0535,27.1014,27900.0
2006-08-22 14:50:00,33.94,34.04,33.94,34.0,55300.0,27.1014,27.1813,27.1014,27.1493,55300.0
2006-08-22 15:00:00,34.0,34.0,33.91,33.91,20500.0,27.1493,27.1493,27.0775,27.0775,20500.0
2006-08-22 15:10:00,33.91,33.94,33.85,33.88,27500.0,27.0775,27.1014,27.0296,27.0535,27500.0
2006-08-22 15:20:00,33.89,33.93,33.88,33.88,26900.0,27.0615,27.0934,27.0535,27.0535,26900.0
2006-08-22 15:30:00,33.89,33.95,33.87,33.95,22700.0,27.0615,27.1094,27.0455,27.1094,22700.0
2006-08-22 15:40:00,33.95,33.99,33.93,33.94,39700.0,27.1094,27.1413,27.0934,27.1014,39700.0
2006-08-22 15:50:00,33.94,33.94,33.85,33.87,34200.0,27.1014,27.1014,27.0296,27.0455,34200.0
2006-08-23 09:30:00,33.68,33.79,33.55,33.75,66000.0,26.8938,26.9816,26.79,26.9497,66000.0
2006-08-23 09:40:00,33.71,33.85,33.71,33.82,13800.0,26.9178,27.0296,26.9178,27.0056,13800.0
2006-08-23 09:50:00,33.82,33.93,33.82,33.84,32300.0,27.0056,27.0934,27.0056,27.0216,32300.0
2006-08-23 10:00:00,33.84,33.88,33.82,33.82,6000.0,27.0216,27.0535,27.0056,27.0056,6000.0
2006-08-23 10:10:00,33.81,33.81,33.63,33.7,39000.0,26.9976,26.9976,26.8539,26.9098,39000.0
2006-08-23 10:20:00,33.67,33.78,33.67,33.77,9900.0,26.8858,26.9737,26.8858,26.9657,9900.0
2006-08-23 10:30:00,33.77,33.86,33.76,33.78,8200.0,26.9657,27.0375,26.9577,26.9737,8200.0
2006-08-23 10:40:00,33.77,33.8,33.75,33.77,9300.0,26.9657,26.9896,26.9497,26.9657,9300.0
2006-08-23 10:50:00,33.76,33.77,33.75,33.75,2500.0,26.9577,26.9657,26.9497,26.9497,2500.0
2006-08-23 11:00:00,33.74,33.74,33.6,33.63,8800.0,26.9417,26.9417,26.8299,26.8539,8800.0
2006-08-23 11:10:00,33.62,33.66,33.61,33.65,19600.0,26.8459,26.8778,26.8379,26.8699,19600.0
2006-08-23 11:20:00,33.65,33.66,33.58,33.58,18600.0,26.8699,26.8778,26.814,26.814,18600.0
2006-08-23 11:30:00,33.59,33.64,33.55,33.6,26300.0,26.8219,26.8619,26.79,26.8299,26300.0
2006-08-23 11:40:00,33.61,33.64,33.6,33.61,7900.0,26.8379,26.8619,26.8299,26.8379,7900.0
2006-08-23 11:50:00,33.62,33.62,33.55,33.6,22000.0,26.8459,26.8459,26.79,26.8299,22000.0
2006-08-23 12:00:00,33.6,33.65,33.6,33.65,6900.0,26.8299,26.8699,26.8299,26.8699,6900.0
2006-08-23 12:10:00,33.64,33.64,33.63,33.63,4900.0,26.8619,26.8619,26.8539,26.8539,4900.0
2006-08-23 12:20:00,33.62,33.63,33.58,33.58,7400.0,26.8459,26.8539,26.814,26.814,7400.0
2006-08-23 12:30:00,33.58,33.59,33.57,33.59,2100.0,26.814,26.8219,26.806,26.8219,2100.0
2006-08-23 12:40:00,33.59,33.63,33.58,33.63,15100.0,26.8219,26.8539,26.814,26.8539,15100.0
2006-08-23 12:50:00,33.62,33.65,33.61,33.61,3300.0,26.8459,26.8699,26.8379,26.8379,3300.0
2006-08-23 13:00:00,33.63,33.65,33.63,33.63,6500.0,26.8539,26.8699,26.8539,26.8539,6500.0
2006-08-23 13:10:00,33.64,33.64,33.57,33.57,4500.0,26.8619,26.8619,26.806,26.806,4500.0
2006-08-23 13:20:00,33.56,33.56,33.52,33.52,5100.0,26.798,26.798,26.766,26.766,5100.0
2006-08-23 13:30:00,33.52,33.54,33.52,33.54,900.0,26.766,26.782,26.766,26.782,900.0
2006-08-23 13:40:00,33.54,33.54,33.5,33.52,11800.0,26.782,26.782,26.7501,26.766,11800.0
2006-08-23 13:50:00,33.52,33.55,33.52,33.55,9100.0,26.766,26.79,26.766,26.79,9100.0
2006-08-23 14:00:00,33.54,33.55,33.52,33.55,13000.0,26.782,26.79,26.766,26.79,13000.0
2006-08-23 14:10:00,33.56,33.56,33.53,33.55,7200.0,26.798,26.798,26.774,26.79,7200.0
2006-08-23 14:20:00,33.55,33.56,33.53,33.55,8800.0,26.79,26.798,26.774,26.79,8800.0
2006-08-23 14:30:00,33.55,33.55,33.53,33.55,12500.0,26.79,26.79,26.774,26.79,12500.0
2006-08-23 14:40:00,33.54,33.68,33.54,33.61,12500.0,26.782,26.8938,26.782,26.8379,12500.0
2006-08-23 14:50:00,33.61,33.66,33.61,33.63,6800.0,26.8379,26.8778,26.8379,26.8539,6800.0
2006-08-23 15:00:00,33.61,33.61,33.54,33.57,29500.0,26.8379,26.8379,26.782,26.806,29500.0
2006-08-23 15:10:00,33.59,33.59,33.52,33.54,8000.0,26.8219,26.8219,26.766,26.782,8000.0
2006-08-23 15:20:00,33.54,33.56,33.54,33.56,6500.0,26.782,26.798,26.782,26.798,6500.0
2006-08-23 15:30:00,33.55,33.55,33.41,33.43,46800.0,26.79,26.79,26.6782,26.6942,46800.0
2006-08-23 15:40:00,33.44,33.54,33.43,33.54,32100.0,26.7022,26.782,26.6942,26.782,32100.0
2006-08-23 15:50:00,33.54,33.6,33.53,33.59,33800.0,26.782,26.8299,26.774,26.8219,33800.0
2006-08-24 09:30:00,33.7,33.7,33.4,33.4,14600.0,26.9098,26.9098,26.6702,26.6702,14600.0
2006-08-24 09:40:00,33.42,33.42,33.27,33.31,13200.0,26.6862,26.6862,26.5664,26.5984,13200.0
2006-08-24 09:50:00,33.3,33.33,33.26,33.31,25400.0,26.5904,26.6143,26.5584,26.5984,25400.0
2006-08-24 10:00:00,33.31,33.32,33.26,33.27,20200.0,26.5984,26.6063,26.5584,26.5664,20200.0
2006-08-24 10:10:00,33.26,33.3,33.26,33.28,7200.0,26.5584,26.5904,26.5584,26.5744,7200.0
2006-08-24 10:20:00,33.29,33.29,33.25,33.26,6900.0,26.5824,26.5824,26.5504,26.5584,6900.0
2006-08-24 10:30:00,33.26,33.27,33.22,33.22,40800.0,26.5584,26.5664,26.5265,26.5265,40800.0
2006-08-24 10:40:00,33.22,33.23,33.17,33.17,13400.0,26.5265,26.5345,26.4866,26.4866,13400.0
2006-08-24 10:50:00,33.17,33.19,33.15,33.19,12400.0,26.4866,26.5025,26.4706,26.5025,12400.0
2006-08-24 11:00:00,33.19,33.19,33.17,33.18,5800.0,26.5025,26.5025,26.4866,26.4946,5800.0
2006-08-24 11:10:00,33.18,33.25,33.15,33.15,16900.0,26.4946,26.5504,26.4706,26.4706,16900.0
2006-08-24 11:20:00,33.15,33.16,33.13,33.13,16200.0,26.4706,26.4786,26.4546,26.4546,16200.0
2006-08-24 11:30:00,33.13,33.13,33.1,33.12,16400.0,26.4546,26.4546,26.4307,26.4466,16400.0
2006-08-24 11:40:00,33.09,33.12,33.0,33.02,46800.0,26.4227,26.4466,26.3508,26.3668,46800.0
2006-08-24 11:50:00,33.04,33.06,32.92,32.93,66400.0,26.3828,26.3987,26.2869,26.2949,66400.0
2006-08-24 12:00:00,32.96,32.96,32.88,32.96,40600.0,26.3189,26.3189,26.255,26.3189,40600.0
2006-08-24 12:10:00,32.95,32.96,32.92,32.93,12300.0,26.3109,26.3189,26.2869,26.2949,12300.0
2006-08-24 12:20:00,32.93,32.93,32.89,32.9,10500.0,26.2949,26.2949,26.263,26.271,10500.0
2006-08-24 12:30:00,32.89,32.91,32.83,32.83,15700.0,26.263,26.279,26.2151,26.2151,15700.0
2006-08-24 12:40:00,32.84,32.84,32.7,32.73,51000.0,26.2231,26.2231,26.1113,26.1352,51000.0
2006-08-24 12:50:00,32.73,32.75,32.71,32.75,55500.0,26.1352,26.1512,26.1193,26.1512,55500.0
2006-08-24 13:00:00,32.75,32.76,32.74,32.74,6900.0,26.1512,26.1592,26.1432,26.1432,6900.0
2006-08-24 13:10:00,32.76,32.77,32.74,32.74,13400.0,26.1592,26.1672,26.1432,26.1432,13400.0
2006-08-24 13:20:00,32.74,32.75,32.72,32.73,8800.0,26.1432,26.1512,26.1272,26.1352,8800.0
2006-08-24 13:30:00,32.74,32.83,32.74,32.79,36300.0,26.1432,26.2151,26.1432,26.1831,36300.0
2006-08-24 13:40:00,32.79,32.79,32.72,32.75,12700.0,26.1831,26.1831,26.1272,26.1512,12700.0
2006-08-24 13:50:00,32.74,32.8,32.74,32.77,28700.0,26.1432,26.1911,26.1432,26.1672,28700.0
2006-08-24 14:00:00,32.76,32.79,32.75,32.79,20200.0,26.1592,26.1831,26.1512,26.1831,20200.0
2006-08-24 14:10:00,32.79,32.85,32.73,32.78,34900.0,26.1831,26.231,26.1352,26.1751,34900.0
2006-08-24 14:20:00,32.78,32.81,32.77,32.79,72800.0,26.1751,26.1991,26.1672,26.1831,72800.0
2006-08-24 14:30:00,32.8,32.82,32.77,32.81,29600.0,26.1911,26.2071,26.1672,26.1991,29600.0
2006-08-24 14:40:00,32.8,32.82,32.78,32.81,62200.0,26.1911,26.2071,26.1751,26.1991,62200.0
2006-08-24 14:50:00,32.82,32.83,32.77,32.8,57100.0,26.2071,26.2151,26.1672,26.1911,57100.0
2006-08-24 15:00:00,32.82,32.82,32.71,32.72,78400.0,26.2071,26.2071,26.1193,26.1272,78400.0
2006-08-24 15:10:00,32.72,32.72,32.59,32.59,76100.0,26.1272,26.1272,26.0234,26.0234,76100.0
2006-08-24 15:20:00,32.58,32.73,32.54,32.7,89200.0,26.0154,26.1352,25.9835,26.1113,89200.0
2006-08-24 15:30:00,32.7,32.7,32.62,32.63,66200.0,26.1113,26.1113,26.0474,26.0554,66200.0
2006-08-24 15:40:00,32.63,32.68,32.61,32.64,69400.0,26.0554,26.0953,26.0394,26.0634,69400.0
2006-08-24 15:50:00,32.63,32.64,32.61,32.62,99300.0,26.0554,26.0634,26.0394,26.0474,99300.0
2006-08-25 09:30:00,32.9,32.9,32.8,32.82,44200.0,26.271,26.271,26.1911,26.2071,44200.0
2006-08-25 09:40:00,32.82,32.88,32.82,32.82,40000.0,26.2071,26.255,26.2071,26.2071,40000.0
2006-08-25 09:50:00,32.83,32.85,32.79,32.83,24700.0,26.2151,26.231,26.1831,26.2151,24700.0
2006-08-25 10:00:00,32.81,32.85,32.71,32.85,40400.0,26.1991,26.231,26.1193,26.231,40400.0
2006-08-25 10:10:00,32.85,32.85,32.76,32.81,21600.0,26.231,26.231,26.1592,26.1991,21600.0
2006-08-25 10:20:00,32.79,32.81,32.57,32.61,20400.0,26.1831,26.1991,26.0075,26.0394,20400.0
2006-08-25 10:30:00,32.61,32.65,32.52,32.61,35300.0,26.0394,26.0713,25.9675,26.0394,35300.0
2006-08-25 10:40:00,32.65,32.66,32.54,32.57,8500.0,26.0713,26.0793,25.9835,26.0075,8500.0
2006-08-25 10:50:00,32.55,32.56,32.52,32.55,3400.0,25.9915,25.9995,25.9675,25.9915,3400.0
2006-08-25 11:00:00,32.54,32.6,32.54,32.58,7000.0,25.9835,26.0314,25.9835,26.0154,7000.0
2006-08-25 11:10:00,32.56,32.6,32.56,32.59,4600.0,25.9995,26.0314,25.9995,26.0234,4600.0
2006-08-25 11:20:00,32.59,32.69,32.59,32.68,11400.0,26.0234,26.1033,26.0234,26.0953,11400.0
2006-08-25 11:30:00,32.7,32.72,32.68,32.71,8000.0,26.1113,26.1272,26.0953,26.1193,8000.0
2006-08-25 11:40:00,32.72,32.79,32.71,32.78,20700.0,26.1272,26.1831,26.1193,26.1751,20700.0
2006-08-25 11:50:00,32.78,32.85,32.78,32.8,14600.0,26.1751,26.231,26.1751,26.1911,14600.0
2006-08-25 12:00:00,32.79,32.81,32.78,32.8,4500.0,26.1831,26.1991,26.1751,26.1911,4500.0
2006-08-25 12:10:00,32.8,32.8,32.79,32.79,6500.0,26.1911,26.1911,26.1831,26.1831,6500.0
2006-08-25 12:20:00,32.8,32.8,32.79,32.8,2600.0,26.1911,26.1911,26.1831,26.1911,2600.0
2006-08-25 12:30:00,32.8,32.8,32.75,32.76,11400.0,26.1911,26.1911,26.1512,26.1592,11400.0
2006-08-25 12:40:00,32.76,32.76,32.61,32.63,5500.0,26.1592,26.1592,26.0394,26.0554,5500.0
2006-08-25 12:50:00,32.64,32.65,32.57,32.65,17800.0,26.0634,26.0713,26.0075,26.0713,17800.0
2006-08-25 13:00:00,32.65,32.69,32.63,32.69,4000.0,26.0713,26.1033,26.0554,26.1033,4000.0
2006-08-25 13:10:00,32.69,32.75,32.68,32.74,10600.0,26.1033,26.1512,26.0953,26.1432,10600.0
2006-08-25 13:20:00,32.75,32.8,32.74,32.79,7500.0,26.1512,26.1911,26.1432,26.1831,7500.0
2006-08-25 13:30:00,32.79,32.8,32.76,32.76,6600.0,26.1831,26.1911,26.1592,26.1592,6600.0
2006-08-25 13:40:00,32.76,32.77,32.7,32.7,17700.0,26.1592,26.1672,26.1113,26.1113,17700.0
2006-08-25 13:50:00,32.71,32.75,32.71,32.72,7200.0,26.1193,26.1512,26.1193,26.1272,7200.0
2006-08-25 14:00:00,32.73,32.73,32.7,32.71,12000.0,26.1352,26.1352,26.1113,26.1193,12000.0
2006-08-25 14:10:00,32.71,32.72,32.62,32.62,10100.0,26.1193,26.1272,26.0474,26.0474,10100.0
2006-08-25 14:20:00,32.63,32.63,32.58,32.62,14600.0,26.0554,26.0554,26.0154,26.0474,14600.0
2006-08-25 14:30:00,32.62,32.65,32.61,32.62,10400.0,26.0474,26.0713,26.0394,26.0474,10400.0
2006-08-25 14:40:00,32.62,32.62,32.51,32.54,29400.0,26.0474,26.0474,25.9596,25.9835,29400.0
2006-08-25 14:50:00,32.54,32.59,32.53,32.59,17900.0,25.9835,26.0234,25.9755,26.0234,17900.0
2006-08-25 15:00:00,32.59,32.59,32.54,32.55,14900.0,26.0234,26.0234,25.9835,25.9915,14900.0
2006-08-25 15:10:00,32.55,32.55,32.47,32.49,88700.0,25.9915,25.9915,25.9276,25.9436,88700.0
2006-08-25 15:20:00,32.49,32.55,32.49,32.55,25000.0,25.9436,25.9915,25.9436,25.9915,25000.0
2006-08-25 15:30:00,32.55,32.58,32.53,32.58,26600.0,25.9915,26.0154,25.9755,26.0154,26600.0
2006-08-25 15:40:00,32.58,32.59,32.5,32.51,42700.0,26.0154,26.0234,25.9516,25.9596,42700.0
2006-08-25 15:50:00,32.52,32.59,32.52,32.59,37900.0,25.9675,26.0234,25.9675,26.0234,37900.0
2006-08-28 09:30:00,32.68,32.88,32.68,32.84,52400.0,26.0953,26.255,26.0953,26.2231,52400.0
2006-08-28 09:40:00,32.81,32.81,32.77,32.8,21900.0,26.1991,26.1991,26.1672,26.1911,21900.0
2006-08-28 09:50:00,32.79,32.92,32.78,32.87,28400.0,26.1831,26.2869,26.1751,26.247,28400.0
2006-08-28 10:00:00,32.83,32.87,32.8,32.81,18100.0,26.2151,26.247,26.1911,26.1991,18100.0
2006-08-28 10:10:00,32.8,32.83,32.75,32.8,25700.0,26.1911,26.2151,26.1512,26.1911,25700.0
2006-08-28 10:20:00,32.8,32.87,32.78,32.87,14500.0,26.1911,26.247,26.1751,26.247,14500.0
2006-08-28 10:30:00,32.86,33.24,32.8,33.18,60400.0,26.239,26.5425,26.1911,26.4946,60400.0
2006-08-28 10:40:00,33.15,33.21,33.07,33.15,16100.0,26.4706,26.5185,26.4067,26.4706,16100.0
2006-08-28 10:50:00,33.15,33.2,33.07,33.14,15300.0,26.4706,26.5105,26.4067,26.4626,15300.0
2006-08-28 11:00:00,33.12,33.18,33.08,33.11,22600.0,26.4466,26.4946,26.4147,26.4387,22600.0
2006-08-28 11:10:00,33.1,33.13,33.02,33.12,14900.0,26.4307,26.4546,26.3668,26.4466,14900.0
2006-08-28 11:20:00,33.09,33.12,33.03,33.08,15000.0,26.4227,26.4466,26.3748,26.4147,15000.0
2006-08-28 11:30:00,33.09,33.21,33.06,33.2,17900.0,26.4227,26.5185,26.3987,26.5105,17900.0
2006-08-28 11:40:00,33.21,33.28,33.19,33.26,16000.0,26.5185,26.5744,26.5025,26.5584,16000.0
2006-08-28 11:50:00,33.26,33.31,33.21,33.26,19700.0,26.5584,26.5984,26.5185,26.5584,19700.0
2006-08-28 12:00:00,33.26,33.26,33.17,33.2,16000.0,26.5584,26.5584,26.4866,26.5105,16000.0
2006-08-28 12:10:00,33.21,33.22,33.14,33.22,12400.0,26.5185,26.5265,26.4626,26.5265,12400.0
2006-08-28 12:20:00,33.21,33.29,33.21,33.24,11200.0,26.5185,26.5824,26.5185,26.5425,11200.0
2006-08-28 12:30:00,33.24,33.31,33.24,33.26,16300.0,26.5425,26.5984,26.5425,26.5584,16300.0
2006-08-28 12:40:00,33.27,33.33,33.23,33.27,9900.0,26.5664,26.6143,26.5345,26.5664,9900.0
2006-08-28 12:50:00,33.3,33.31,33.24,33.3,5800.0,26.5904,26.5984,26.5425,26.5904,5800.0
2006-08-28 13:00:00,33.27,33.33,33.25,33.27,3200.0,26.5664,26.6143,26.5504,26.5664,3200.0
2006-08-28 13:10:00,33.28,33.33,33.21,33.26,13500.0,26.5744,26.6143,26.5185,26.5584,13500.0
2006-08-28 13:20:00,33.28,33.34,33.24,33.3,13400.0,26.5744,26.6223,26.5425,26.5904,13400.0
2006-08-28 13:30:00,33.3,33.3,33.13,33.19,12300.0,26.5904,26.5904,26.4546,26.5025,12300.0
2006-08-28 13:40:00,33.2,33.22,33.14,33.22,9500.0,26.5105,26.5265,26.4626,26.5265,9500.0
2006-08-28 13:50:00,33.23,33.33,33.21,33.28,10000.0,26.5345,26.6143,26.5185,26.5744,10000.0
2006-08-28 14:00:00,33.26,33.3,33.21,33.28,13300.0,26.5584,26.5904,26.5185,26.5744,13300.0
2006-08-28 14:10:00,33.31,33.34,33.29,33.34,14200.0,26.5984,26.6223,26.5824,26.6223,14200.0
2006-08-28 14:20:00,33.32,33.37,33.3,33.37,13900.0,26.6063,26.6463,26.5904,26.6463,13900.0
2006-08-28 14:30:00,33.38,33.4,33.24,33.33,11300.0,26.6543,26.6702,26.5425,26.6143,11300.0
2006-08-28 14:40:00,33.31,33.36,33.26,33.36,13300.0,26.5984,26.6383,26.5584,26.6383,13300.0
2006-08-28 14:50:00,33.37,33.37,33.27,33.34,22800.0,26.6463,26.6463,26.5664,26.6223,22800.0
2006-08-28 15:00:00,33.35,33.45,33.29,33.45,23800.0,26.6303,26.7102,26.5824,26.7102,23800.0
2006-08-28 15:10:00,33.45,33.49,33.42,33.48,12800.0,26.7102,26.7421,26.6862,26.7341,12800.0
2006-08-28 15:20:00,33.48,33.49,33.43,33.45,16600.0,26.7341,26.7421,26.6942,26.7102,16600.0
2006-08-28 15:30:00,33.45,33.47,33.27,33.27,15500.0,26.7102,26.7261,26.5664,26.5664,15500.0
2006-08-28 15:40:00,33.27,33.27,33.16,33.21,21000.0,26.5664,26.5664,26.4786,26.5185,21000.0
2006-08-28 15:50:00,33.23,33.26,33.21,33.26,44500.0,26.5345,26.5584,26.5185,26.5584,44500.0
2006-08-29 09:30:00,33.51,33.73,33.51,33.73,106100.0,26.7581,26.9337,26.7581,26.9337,106100.0
2006-08-29 09:40:00,33.72,33.95,33.72,33.87,119800.0,26.9257,27.1094,26.9257,27.0455,119800.0
2006-08-29 09:50:00,33.89,33.95,33.58,33.69,802700.0,27.0615,27.1094,26.814,26.9018,802700.0
2006-08-29 10:00:00,33.68,33.91,33.67,33.91,96800.0,26.8938,27.0775,26.8858,27.0775,96800.0
2006-08-29 10:10:00,33.92,33.94,33.86,33.93,54100.0,27.0855,27.1014,27.0375,27.0934,54100.0
2006-08-29 10:20:00,33.94,34.02,33.9,34.02,75900.0,27.1014,27.1653,27.0695,27.1653,75900.0
2006-08-29 10:30:00,34.02,34.08,33.94,34.0,107800.0,27.1653,27.2132,27.1014,27.1493,107800.0
2006-08-29 10:40:00,33.97,34.02,33.94,33.95,24800.0,27.1254,27.1653,27.1014,27.1094,24800.0
2006-08-29 10:50:00,33.96,33.96,33.85,33.88,13000.0,27.1174,27.1174,27.0296,27.0535,13000.0
2006-08-29 11:00:00,33.88,33.91,33.83,33.84,19900.0,27.0535,27.0775,27.0136,27.0216,19900.0
2006-08-29 11:10:00,33.84,33.88,33.75,33.76,31600.0,27.0216,27.0535,26.9497,26.9577,31600.0
2006-08-29 11:20:00,33.76,33.78,33.61,33.62,25600.0,26.9577,26.9737,26.8379,26.8459,25600.0
2006-08-29 11:30:00,33.62,33.62,33.58,33.62,29100.0,26.8459,26.8459,26.814,26.8459,29100.0
2006-08-29 11:40:00,33.61,33.61,33.46,33.52,27800.0,26.8379,26.8379,26.7181,26.766,27800.0
2006-08-29 11:50:00,33.51,33.51,33.46,33.5,2500.0,26.7581,26.7581,26.7181,26.7501,2500.0
2006-08-29 12:00:00,33.48,33.48,33.38,33.41,11000.0,26.7341,26.7341,26.6543,26.6782,11000.0
2006-08-29 12:10:00,33.42,33.45,33.42,33.45,22500.0,26.6862,26.7102,26.6862,26.7102,22500.0
2006-08-29 12:20:00,33.45,33.47,33.44,33.46,6900.0,26.7102,26.7261,26.7022,26.7181,6900.0
2006-08-29 12:30:00,33.45,33.46,33.44,33.45,4600.0,26.7102,26.7181,26.7022,26.7102,4600.0
2006-08-29 12:40:00,33.46,33.46,33.45,33.46,5300.0,26.7181,26.7181,26.7102,26.7181,5300.0
2006-08-29 12:50:00,33.47,33.47,33.44,33.47,9000.0,26.7261,26.7261,26.7022,26.7261,9000.0
2006-08-29 13:00:00,33.46,33.54,33.46,33.54,13200.0,26.7181,26.782,26.7181,26.782,13200.0
2006-08-29 13:10:00,33.54,33.55,33.51,33.51,1200.0,26.782,26.79,26.7581,26.7581,1200.0
2006-08-29 13:20:00,33.51,33.56,33.5,33.56,25500.0,26.7581,26.798,26.7501,26.798,25500.0
2006-08-29 13:30:00,33.54,33.6,33.52,33.59,15000.0,26.782,26.8299,26.766,26.8219,15000.0
2006-08-29 13:40:00,33.6,33.6,33.58,33.6,4300.0,26.8299,26.8299,26.814,26.8299,4300.0
2006-08-29 13:50:00,33.59,33.6,33.52,33.53,18500.0,26.8219,26.8299,26.766,26.774,18500.0
2006-08-29 14:00:00,33.53,33.65,33.5,33.63,20800.0,26.774,26.8699,26.7501,26.8539,20800.0
2006-08-29 14:10:00,33.64,33.68,33.61,33.68,10200.0,26.8619,26.8938,26.8379,26.8938,10200.0
2006-08-29 14:20:00,33.69,33.71,33.67,33.7,9100.0,26.9018,26.9178,26.8858,26.9098,9100.0
2006-08-29 14:30:00,33.69,33.69,33.58,33.58,13400.0,26.9018,26.9018,26.814,26.814,13400.0
2006-08-29 14:40:00,33.55,33.61,33.55,33.6,14800.0,26.79,26.8379,26.79,26.8299,14800.0
2006-08-29 14:50:00,33.6,33.6,33.52,33.57,18900.0,26.8299,26.8299,26.766,26.806,18900.0
2006-08-29 15:00:00,33.57,33.6,33.51,33.58,13200.0,26.806,26.8299,26.7581,26.814,13200.0
2006-08-29 15:10:00,33.56,33.58,33.55,33.58,11100.0,26.798,26.814,26.79,26.814,11100.0
2006-08-29 15:20:00,33.58,33.6,33.58,33.58,44700.0,26.814,26.8299,26.814,26.814,44700.0
2006-08-29 15:30:00,33.57,33.59,33.55,33.59,23300.0,26.806,26.8219,26.79,26.8219,23300.0
2006-08-29 15:40:00,33.59,33.6,33.52,33.6,46300.0,26.8219,26.8299,26.766,26.8299,46300.0
2006-08-29 15:50:00,33.6,33.68,33.59,33.65,79000.0,26.8299,26.8938,26.8219,26.8699,79000.0
2006-08-30 09:30:00,33.71,33.89,33.71,33.82,9000.0,26.9178,27.0615,26.9178,27.0056,9000.0
2006-08-30 09:40:00,33.82,33.87,33.76,33.84,9500.0,27.0056,27.0455,26.9577,27.0216,9500.0
2006-08-30 09:50:00,33.84,33.86,33.74,33.82,47700.0,27.0216,27.0375,26.9417,27.0056,47700.0
2006-08-30 10:00:00,33.85,33.93,33.84,33.92,37400.0,27.0296,27.0934,27.0216,27.0855,37400.0
2006-08-30 10:10:00,33.92,34.02,33.91,33.98,46300.0,27.0855,27.1653,27.0775,27.1334,46300.0
2006-08-30 10:20:00,33.99,34.1,33.99,34.05,71700.0,27.1413,27.2292,27.1413,27.1893,71700.0
2006-08-30 10:30:00,34.05,34.16,34.05,34.16,54500.0,27.1893,27.2771,27.1893,27.2771,54500.0
2006-08-30 10:40:00,34.16,34.18,34.07,34.15,39900.0,27.2771,27.2931,27.2052,27.2691,39900.0
2006-08-30 10:50:00,34.15,34.24,34.15,34.2,35200.0,27.2691,27.341,27.2691,27.309,35200.0
2006-08-30 11:00:00,34.2,34.2,34.14,34.16,29300.0,27.309,27.309,27.2611,27.2771,29300.0
2006-08-30 11:10:00,34.16,34.19,34.16,34.18,11200.0,27.2771,27.301,27.2771,27.2931,11200.0
2006-08-30 11:20:00,34.17,34.2,34.16,34.17,23400.0,27.2851,27.309,27.2771,27.2851,23400.0
2006-08-30 11:30:00,34.17,34.24,34.17,34.2,21900.0,27.2851,27.341,27.2851,27.309,21900.0
2006-08-30 11:40:00,34.21,34.25,34.19,34.22,12200.0,27.317,27.349,27.301,27.325,12200.0
2006-08-30 11:50:00,34.22,34.24,34.22,34.24,5500.0,27.325,27.341,27.325,27.341,5500.0
2006-08-30 12:00:00,34.24,34.25,34.22,34.22,7800.0,27.341,27.349,27.325,27.325,7800.0
2006-08-30 12:10:00,34.21,34.22,34.2,34.21,15900.0,27.317,27.325,27.309,27.317,15900.0
2006-08-30 12:20:00,34.21,34.27,34.21,34.25,49600.0,27.317,27.3649,27.317,27.349,49600.0
2006-08-30 12:30:00,34.26,34.3,34.24,34.25,30600.0,27.3569,27.3889,27.341,27.349,30600.0
2006-08-30 12:40:00,34.26,34.28,34.23,34.26,11400.0,27.3569,27.3729,27.333,27.3569,11400.0
2006-08-30 12:50:00,34.26,34.34,34.2,34.33,30700.0,27.3569,27.4208,27.309,27.4128,30700.0
2006-08-30 13:00:00,34.33,34.35,34.32,34.34,13100.0,27.4128,27.4288,27.4049,27.4208,13100.0
2006-08-30 13:10:00,34.34,34.34,34.22,34.22,22000.0,27.4208,27.4208,27.325,27.325,22000.0
2006-08-30 13:20:00,34.23,34.24,34.2,34.21,13300.0,27.333,27.341,27.309,27.317,13300.0
2006-08-30 13:30:00,34.21,34.25,34.18,34.2,34400.0,27.317,27.349,27.2931,27.309,34400.0
2006-08-30 13:40:00,34.21,34.25,34.16,34.16,37300.0,27.317,27.349,27.2771,27.2771,37300.0
2006-08-30 13:50:00,34.17,34.18,34.1,34.12,22900.0,27.2851,27.2931,27.2292,27.2452,22900.0
2006-08-30 14:00:00,34.11,34.12,34.01,34.03,139200.0,27.2372,27.2452,27.1573,27.1733,139200.0
2006-08-30 14:10:00,34.05,34.13,33.94,34.13,147200.0,27.1893,27.2531,27.1014,27.2531,147200.0
2006-08-30 14:20:00,34.11,34.15,33.9,33.9,43400.0,27.2372,27.2691,27.0695,27.0695,43400.0
2006-08-30 14:30:00,33.9,33.92,33.9,33.9,16200.0,27.0695,27.0855,27.0695,27.0695,16200.0
2006-08-30 14:40:00,33.9,33.91,33.85,33.85,20500.0,27.0695,27.0775,27.0296,27.0296,20500.0
2006-08-30 14:50:00,33.86,33.89,33.77,33.78,159300.0,27.0375,27.0615,26.9657,26.9737,159300.0
2006-08-30 15:00:00,33.78,33.78,33.67,33.7,106300.0,26.9737,26.9737,26.8858,26.9098,106300.0
2006-08-30 15:10:00,33.67,33.75,33.66,33.74,44100.0,26.8858,26.9497,26.8778,26.9417,44100.0
2006-08-30 15:20:00,33.74,33.76,33.71,33.76,47600.0,26.9417,26.9577,26.9178,26.9577,47600.0
2006-08-30 15:30:00,33.76,33.87,33.75,33.86,45100.0,26.9577,27.0455,26.9497,27.0375,45100.0
2006-08-30 15:40:00,33.86,33.89,33.81,33.83,41100.0,27.0375,27.0615,26.9976,27.0136,41100.0
2006-08-30 15:50:00,33.83,33.94,33.82,33.85,105400.0,27.0136,27.1014,27.0056,27.0296,105400.0
2006-08-31 09:30:00,35.09,35.1,34.71,34.85,469900.0,28.0197,28.0277,27.7163,27.8281,469900.0
2006-08-31 09:40:00,34.86,34.91,34.56,34.56,272000.0,27.836,27.876,27.5965,27.5965,272000.0
2006-08-31 09:50:00,34.59,34.79,34.57,34.77,155000.0,27.6205,27.7802,27.6045,27.7642,155000.0
2006-08-31 10:00:00,34.8,34.99,34.78,34.94,258300.0,27.7881,27.9399,27.7722,27.8999,258300.0
2006-08-31 10:10:00,34.94,35.35,34.94,35.21,168500.0,27.8999,28.2273,27.8999,28.1155,168500.0
2006-08-31 10:20:00,35.21,35.33,35.07,35.29,87800.0,28.1155,28.2113,28.0037,28.1794,87800.0
2006-08-31 10:30:00,35.28,35.54,35.26,35.51,134100.0,28.1714,28.379,28.1555,28.3551,134100.0
2006-08-31 10:40:00,35.52,35.6,35.48,35.56,222600.0,28.3631,28.4269,28.3311,28.395,222600.0
2006-08-31 10:50:00,35.57,35.94,35.56,35.9,258900.0,28.403,28.6984,28.395,28.6665,258900.0
2006-08-31 11:00:00,35.94,36.06,35.87,36.01,208200.0,28.6984,28.7943,28.6425,28.7543,208200.0
2006-08-31 11:10:00,35.98,35.99,35.59,35.65,204600.0,28.7304,28.7384,28.419,28.4669,204600.0
2006-08-31 11:20:00,35.63,35.77,35.6,35.6,103700.0,28.4509,28.5627,28.4269,28.4269,103700.0
2006-08-31 11:30:00,35.59,35.59,35.11,35.13,160500.0,28.419,28.419,28.0357,28.0516,160500.0
2006-08-31 11:40:00,35.13,35.25,35.0,35.25,107700.0,28.0516,28.1475,27.9478,28.1475,107700.0
2006-08-31 11:50:00,35.24,35.46,35.2,35.39,103600.0,28.1395,28.3152,28.1075,28.2593,103600.0
2006-08-31 12:00:00,35.39,35.4,35.24,35.31,49400.0,28.2593,28.2672,28.1395,28.1954,49400.0
2006-08-31 12:10:00,35.3,35.4,35.3,35.4,22100.0,28.1874,28.2672,28.1874,28.2672,22100.0
2006-08-31 12:20:00,35.4,35.41,35.28,35.33,35300.0,28.2672,28.2752,28.1714,28.2113,35300.0
2006-08-31 12:30:00,35.33,35.39,35.32,35.34,32200.0,28.2113,28.2593,28.2034,28.2193,32200.0
2006-08-31 12:40:00,35.34,35.53,35.34,35.53,48900.0,28.2193,28.3711,28.2193,28.3711,48900.0
2006-08-31 12:50:00,35.52,35.65,35.51,35.55,41000.0,28.3631,28.4669,28.3551,28.387,41000.0
2006-08-31 13:00:00,35.55,35.7,35.51,35.66,51000.0,28.387,28.5068,28.3551,28.4749,51000.0
2006-08-31 13:10:00,35.65,35.83,35.62,35.81,59300.0,28.4669,28.6106,28.4429,28.5946,59300.0
2006-08-31 13:20:00,35.79,35.95,35.73,35.92,48200.0,28.5787,28.7064,28.5308,28.6825,48200.0
2006-08-31 13:30:00,35.9,36.05,35.89,35.98,74300.0,28.6665,28.7863,28.6585,28.7304,74300.0
2006-08-31 13:40:00,35.99,36.02,35.84,35.96,69100.0,28.7384,28.7623,28.6186,28.7144,69100.0
2006-08-31 13:50:00,35.93,36.04,35.93,36.04,156000.0,28.6905,28.7783,28.6905,28.7783,156000.0
2006-08-31 14:00:00,36.05,36.11,35.95,36.04,112900.0,28.7863,28.8342,28.7064,28.7783,112900.0
2006-08-31 14:10:00,36.04,36.19,36.04,36.11,118400.0,28.7783,28.8981,28.7783,28.8342,118400.0
2006-08-31 14:20:00,36.09,36.28,36.07,36.19,106700.0,28.8182,28.9699,28.8022,28.8981,106700.0
2006-08-31 14:30:00,36.17,36.22,36.07,36.19,61100.0,28.8821,28.922,28.8022,28.8981,61100.0
2006-08-31 14:40:00,36.18,36.24,36.18,36.23,33700.0,28.8901,28.938,28.8901,28.93,33700.0
2006-08-31 14:50:00,36.22,36.24,36.12,36.14,49000.0,28.922,28.938,28.8422,28.8581,49000.0
2006-08-31 15:00:00,36.16,36.25,36.15,36.23,68500.0,28.8741,28.946,28.8661,28.93,68500.0
2006-08-31 15:10:00,36.23,36.42,36.19,36.4,79900.0,28.93,29.0817,28.8981,29.0658,79900.0
2006-08-31 15:20:00,36.39,36.39,36.21,36.24,121500.0,29.0578,29.0578,28.914,28.938,121500.0
2006-08-31 15:30:00,36.24,36.31,36.22,36.28,213000.0,28.938,28.9939,28.922,28.9699,213000.0
2006-08-31 15:40:00,36.29,36.45,36.29,36.42,174100.0,28.9779,29.1057,28.9779,29.0817,174100.0
2006-08-31 15:50:00,36.42,36.49,36.42,36.48,404600.0,29.0817,29.1376,29.0817,29.1296,404600.0
2006-09-01 09:30:00,36.48,36.66,36.36,36.64,116400.0,29.1296,29.2734,29.0338,29.2574,116400.0
2006-09-01 09:40:00,36.65,36.87,36.63,36.75,197300.0,29.2654,29.4411,29.2494,29.3452,197300.0
2006-09-01 09:50:00,36.76,36.92,36.72,36.9,100400.0,29.3532,29.481,29.3213,29.465,100400.0
2006-09-01 10:00:00,36.88,36.9,36.78,36.86,131800.0,29.449,29.465,29.3692,29.4331,131800.0
2006-09-01 10:10:00,36.86,36.95,36.82,36.83,71500.0,29.4331,29.5049,29.4011,29.4091,71500.0
2006-09-01 10:20:00,36.85,36.85,36.75,36.77,105900.0,29.4251,29.4251,29.3452,29.3612,105900.0
2006-09-01 10:30:00,36.76,36.8,36.75,36.8,135300.0,29.3532,29.3852,29.3452,29.3852,135300.0
2006-09-01 10:40:00,36.81,36.89,36.8,36.85,44000.0,29.3931,29.457,29.3852,29.4251,44000.0
2006-09-01 10:50:00,36.85,36.99,36.85,36.95,71300.0,29.4251,29.5369,29.4251,29.5049,71300.0
2006-09-01 11:00:00,36.94,36.99,36.93,36.97,85300.0,29.4969,29.5369,29.489,29.5209,85300.0
2006-09-01 11:10:00,36.97,37.04,36.96,37.01,62900.0,29.5209,29.5768,29.5129,29.5528,62900.0
2006-09-01 11:20:00,37.01,37.06,36.93,36.97,71600.0,29.5528,29.5928,29.489,29.5209,71600.0
2006-09-01 11:30:00,36.99,37.05,36.96,36.98,54000.0,29.5369,29.5848,29.5129,29.5289,54000.0
2006-09-01 11:40:00,36.99,37.03,36.99,37.03,41700.0,29.5369,29.5688,29.5369,29.5688,41700.0
2006-09-01 11:50:00,37.03,37.03,36.99,37.0,232700.0,29.5688,29.5688,29.5369,29.5449,232700.0
2006-09-01 12:00:00,37.0,37.08,37.0,37.08,20900.0,29.5449,29.6087,29.5449,29.6087,20900.0
2006-09-01 12:10:00,37.08,37.08,37.02,37.04,76000.0,29.6087,29.6087,29.5608,29.5768,76000.0
2006-09-01 12:20:00,37.04,37.06,37.03,37.04,41300.0,29.5768,29.5928,29.5688,29.5768,41300.0
2006-09-01 12:30:00,37.02,37.13,37.02,37.1,46900.0,29.5608,29.6487,29.5608,29.6247,46900.0
2006-09-01 12:40:00,37.09,37.09,37.06,37.09,16900.0,29.6167,29.6167,29.5928,29.6167,16900.0
2006-09-01 12:50:00,37.09,37.09,37.08,37.09,5700.0,29.6167,29.6167,29.6087,29.6167,5700.0
2006-09-01 13:00:00,37.09,37.21,37.08,37.19,46000.0,29.6167,29.7125,29.6087,29.6966,46000.0
2006-09-01 13:10:00,37.2,37.2,37.15,37.17,25400.0,29.7046,29.7046,29.6646,29.6806,25400.0
2006-09-01 13:20:00,37.17,37.19,37.15,37.16,14500.0,29.6806,29.6966,29.6646,29.6726,14500.0
2006-09-01 13:30:00,37.16,37.24,37.15,37.24,37100.0,29.6726,29.7365,29.6646,29.7365,37100.0
2006-09-01 13:40:00,37.23,37.28,37.22,37.28,76100.0,29.7285,29.7684,29.7205,29.7684,76100.0
2006-09-01 13:50:00,37.28,37.43,37.27,37.42,54600.0,29.7684,29.8882,29.7605,29.8802,54600.0
2006-09-01 14:00:00,37.42,37.42,37.25,37.27,66100.0,29.8802,29.8802,29.7445,29.7605,66100.0
2006-09-01 14:10:00,37.27,37.34,37.23,37.34,52300.0,29.7605,29.8164,29.7285,29.8164,52300.0
2006-09-01 14:20:00,37.33,37.4,37.32,37.33,55500.0,29.8084,29.8643,29.8004,29.8084,55500.0
2006-09-01 14:30:00,37.33,37.33,37.26,37.28,74700.0,29.8084,29.8084,29.7525,29.7684,74700.0
2006-09-01 14:40:00,37.29,37.3,37.2,37.24,54500.0,29.7764,29.7844,29.7046,29.7365,54500.0
2006-09-01 14:50:00,37.23,37.28,37.21,37.22,47500.0,29.7285,29.7684,29.7125,29.7205,47500.0
2006-09-01 15:00:00,37.22,37.27,37.2,37.25,45700.0,29.7205,29.7605,29.7046,29.7445,45700.0
2006-09-01 15:10:00,37.24,37.26,37.18,37.2,78600.0,29.7365,29.7525,29.6886,29.7046,78600.0
2006-09-01 15:20:00,37.2,37.2,37.0,37.03,126700.0,29.7046,29.7046,29.5449,29.5688,126700.0
2006-09-01 15:30:00,37.03,37.04,36.96,36.98,84600.0,29.5688,29.5768,29.5129,29.5289,84600.0
2006-09-01 15:40:00,36.98,37.0,36.95,36.99,96500.0,29.5289,29.5449,29.5049,29.5369,96500.0
2006-09-01 15:50:00,37.0,37.0,36.97,36.97,65900.0,29.5449,29.5449,29.5209,29.5209,65900.0
2006-09-05 09:30:00,37.06,37.37,37.0,37.37,83200.0,29.5928,29.8403,29.5449,29.8403,83200.0
2006-09-05 09:40:00,37.36,37.36,37.26,37.33,82600.0,29.8323,29.8323,29.7525,29.8084,82600.0
2006-09-05 09:50:00,37.33,37.33,37.21,37.22,53500.0,29.8084,29.8084,29.7125,29.7205,53500.0
2006-09-05 10:00:00,37.21,37.21,37.16,37.2,94900.0,29.7125,29.7125,29.6726,29.7046,94900.0
2006-09-05 10:10:00,37.18,37.25,37.17,37.2,80300.0,29.6886,29.7445,29.6806,29.7046,80300.0
2006-09-05 10:20:00,37.2,37.21,37.11,37.12,49900.0,29.7046,29.7125,29.6327,29.6407,49900.0
2006-09-05 10:30:00,37.08,37.08,37.0,37.01,45100.0,29.6087,29.6087,29.5449,29.5528,45100.0
2006-09-05 10:40:00,37.0,37.0,36.81,36.82,61000.0,29.5449,29.5449,29.3931,29.4011,61000.0
2006-09-05 10:50:00,36.82,36.87,36.81,36.84,27400.0,29.4011,29.4411,29.3931,29.4171,27400.0
2006-09-05 11:00:00,36.83,37.04,36.83,36.93,38300.0,29.4091,29.5768,29.4091,29.489,38300.0
2006-09-05 11:10:00,36.91,36.92,36.86,36.91,14800.0,29.473,29.481,29.4331,29.473,14800.0
2006-09-05 11:20:00,36.92,36.95,36.91,36.95,19100.0,29.481,29.5049,29.473,29.5049,19100.0
2006-09-05 11:30:00,36.95,37.08,36.95,37.04,31100.0,29.5049,29.6087,29.5049,29.5768,31100.0
2006-09-05 11:40:00,37.01,37.01,36.94,36.96,18200.0,29.5528,29.5528,29.4969,29.5129,18200.0
2006-09-05 11:50:00,36.96,36.98,36.93,36.98,22000.0,29.5129,29.5289,29.489,29.5289,22000.0
2006-09-05 12:00:00,36.97,37.04,36.97,37.03,22100.0,29.5209,29.5768,29.5209,29.5688,22100.0
2006-09-05 12:10:00,37.03,37.04,37.02,37.04,7000.0,29.5688,29.5768,29.5608,29.5768,7000.0
2006-09-05 12:20:00,37.03,37.03,36.99,37.0,25400.0,29.5688,29.5688,29.5369,29.5449,25400.0
2006-09-05 12:30:00,36.99,37.03,36.95,36.96,23400.0,29.5369,29.5688,29.5049,29.5129,23400.0
2006-09-05 12:40:00,36.96,37.0,36.95,36.99,13600.0,29.5129,29.5449,29.5049,29.5369,13600.0
2006-09-05 12:50:00,37.0,37.01,36.99,37.01,19500.0,29.5449,29.5528,29.5369,29.5528,19500.0
2006-09-05 13:00:00,37.0,37.01,36.99,37.0,42700.0,29.5449,29.5528,29.5369,29.5449,42700.0
2006-09-05 13:10:00,37.0,37.05,37.0,37.05,24300.0,29.5449,29.5848,29.5449,29.5848,24300.0
2006-09-05 13:20:00,37.05,37.05,36.99,37.01,35000.0,29.5848,29.5848,29.5369,29.5528,35000.0
2006-09-05 13:30:00,37.01,37.05,36.99,36.99,16300.0,29.5528,29.5848,29.5369,29.5369,16300.0
2006-09-05 13:40:00,37.0,37.01,36.97,36.99,20600.0,29.5449,29.5528,29.5209,29.5369,20600.0
2006-09-05 13:50:00,36.97,37.01,36.96,37.0,20200.0,29.5209,29.5528,29.5129,29.5449,20200.0
2006-09-05 14:00:00,37.01,37.05,37.0,37.05,45300.0,29.5528,29.5848,29.5449,29.5848,45300.0
2006-09-05 14:10:00,37.05,37.11,37.04,37.05,39900.0,29.5848,29.6327,29.5768,29.5848,39900.0
2006-09-05 14:20:00,37.05,37.06,37.0,37.04,39100.0,29.5848,29.5928,29.5449,29.5768,39100.0
2006-09-05 14:30:00,37.05,37.07,37.04,37.05,25700.0,29.5848,29.6008,29.5768,29.5848,25700.0
2006-09-05 14:40:00,37.05,37.06,37.03,37.06,25600.0,29.5848,29.5928,29.5688,29.5928,25600.0
2006-09-05 14:50:00,37.07,37.09,37.0,37.0,23900.0,29.6008,29.6167,29.5449,29.5449,23900.0
2006-09-05 15:00:00,37.0,37.0,36.95,36.99,45700.0,29.5449,29.5449,29.5049,29.5369,45700.0
2006-09-05 15:10:00,36.99,37.06,36.98,37.06,52500.0,29.5369,29.5928,29.5289,29.5928,52500.0
2006-09-05 15:20:00,37.06,37.07,37.0,37.0,40500.0,29.5928,29.6008,29.5449,29.5449,40500.0
2006-09-05 15:30:00,36.99,37.04,36.99,37.0,59100.0,29.5369,29.5768,29.5369,29.5449,59100.0
2006-09-05 15:40:00,37.01,37.15,36.99,37.14,92800.0,29.5528,29.6646,29.5369,29.6567,92800.0
2006-09-05 15:50:00,37.14,37.14,37.03,37.03,96200.0,29.6567,29.6567,29.5688,29.5688,96200.0
2006-09-06 09:30:00,36.66,36.73,36.61,36.69,38300.0,29.2734,29.3293,29.2334,29.2973,38300.0
2006-09-06 09:40:00,36.69,36.69,36.5,36.57,26100.0,29.2973,29.2973,29.1456,29.2015,26100.0
2006-09-06 09:50:00,36.51,36.7,36.51,36.65,29900.0,29.1536,29.3053,29.1536,29.2654,29900.0
2006-09-06 10:00:00,36.65,36.71,36.65,36.7,7800.0,29.2654,29.3133,29.2654,29.3053,7800.0
2006-09-06 10:10:00,36.7,36.71,36.62,36.62,18300.0,29.3053,29.3133,29.2414,29.2414,18300.0
2006-09-06 10:20:00,36.62,36.62,36.51,36.54,42700.0,29.2414,29.2414,29.1536,29.1775,42700.0
2006-09-06 10:30:00,36.54,36.54,36.49,36.53,11800.0,29.1775,29.1775,29.1376,29.1696,11800.0
2006-09-06 10:40:00,36.53,36.6,36.52,36.59,11200.0,29.1696,29.2255,29.1616,29.2175,11200.0
2006-09-06 10:50:00,36.59,36.72,36.59,36.67,40200.0,29.2175,29.3213,29.2175,29.2814,40200.0
2006-09-06 11:00:00,36.65,36.65,36.38,36.38,16500.0,29.2654,29.2654,29.0498,29.0498,16500.0
2006-09-06 11:10:00,36.39,36.56,36.37,36.56,19900.0,29.0578,29.1935,29.0418,29.1935,19900.0
2006-09-06 11:20:00,36.58,36.6,36.54,36.6,6900.0,29.2095,29.2255,29.1775,29.2255,6900.0
2006-09-06 11:30:00,36.6,36.6,36.57,36.6,10600.0,29.2255,29.2255,29.2015,29.2255,10600.0
2006-09-06 11:40:00,36.6,36.62,36.58,36.62,22000.0,29.2255,29.2414,29.2095,29.2414,22000.0
2006-09-06 11:50:00,36.62,36.64,36.59,36.62,11800.0,29.2414,29.2574,29.2175,29.2414,11800.0
2006-09-06 12:00:00,36.62,36.71,36.62,36.7,10900.0,29.2414,29.3133,29.2414,29.3053,10900.0
2006-09-06 12:10:00,36.7,36.73,36.7,36.72,11400.0,29.3053,29.3293,29.3053,29.3213,11400.0
2006-09-06 12:20:00,36.72,36.72,36.67,36.7,6400.0,29.3213,29.3213,29.2814,29.3053,6400.0
2006-09-06 12:30:00,36.7,36.7,36.69,36.7,6100.0,29.3053,29.3053,29.2973,29.3053,6100.0
2006-09-06 12:40:00,36.7,36.7,36.59,36.62,12600.0,29.3053,29.3053,29.2175,29.2414,12600.0
2006-09-06 12:50:00,36.63,36.68,36.6,36.68,6900.0,29.2494,29.2893,29.2255,29.2893,6900.0
2006-09-06 13:00:00,36.68,36.68,36.6,36.61,7400.0,29.2893,29.2893,29.2255,29.2334,7400.0
2006-09-06 13:10:00,36.61,36.64,36.6,36.64,10100.0,29.2334,29.2574,29.2255,29.2574,10100.0
2006-09-06 13:20:00,36.64,36.64,36.62,36.63,5300.0,29.2574,29.2574,29.2414,29.2494,5300.0
2006-09-06 13:30:00,36.63,36.66,36.62,36.62,17300.0,29.2494,29.2734,29.2414,29.2414,17300.0
2006-09-06 13:40:00,36.63,36.66,36.63,36.66,22900.0,29.2494,29.2734,29.2494,29.2734,22900.0
2006-09-06 13:50:00,36.66,36.67,36.66,36.67,8500.0,29.2734,29.2814,29.2734,29.2814,8500.0
2006-09-06 14:00:00,36.67,36.67,36.63,36.67,95700.0,29.2814,29.2814,29.2494,29.2814,95700.0
2006-09-06 14:10:00,36.67,36.73,36.65,36.73,153600.0,29.2814,29.3293,29.2654,29.3293,153600.0
2006-09-06 14:20:00,36.73,36.86,36.73,36.86,19400.0,29.3293,29.4331,29.3293,29.4331,19400.0
2006-09-06 14:30:00,36.86,36.86,36.64,36.66,25600.0,29.4331,29.4331,29.2574,29.2734,25600.0
2006-09-06 14:40:00,36.67,36.71,36.65,36.69,21500.0,29.2814,29.3133,29.2654,29.2973,21500.0
2006-09-06 14:50:00,36.7,36.76,36.69,36.74,20800.0,29.3053,29.3532,29.2973,29.3372,20800.0
2006-09-06 15:00:00,36.76,36.76,36.67,36.72,24700.0,29.3532,29.3532,29.2814,29.3213,24700.0
2006-09-06 15:10:00,36.72,36.73,36.67,36.68,20200.0,29.3213,29.3293,29.2814,29.2893,20200.0
2006-09-06 15:20:00,36.67,36.72,36.62,36.62,74800.0,29.2814,29.3213,29.2414,29.2414,74800.0
2006-09-06 15:30:00,36.62,36.7,36.54,36.57,64000.0,29.2414,29.3053,29.1775,29.2015,64000.0
2006-09-06 15:40:00,36.57,36.62,36.5,36.5,59600.0,29.2015,29.2414,29.1456,29.1456,59600.0
2006-09-06 15:50:00,36.51,36.62,36.49,36.5,109500.0,29.1536,29.2414,29.1376,29.1456,109500.0
2006-09-07 09:30:00,36.27,36.27,36.12,36.15,78500.0,28.9619,28.9619,28.8422,28.8661,78500.0
2006-09-07 09:40:00,36.14,36.3,36.14,36.2,47500.0,28.8581,28.9859,28.8581,28.9061,47500.0
2006-09-07 09:50:00,36.21,36.28,36.14,36.15,22400.0,28.914,28.9699,28.8581,28.8661,22400.0
2006-09-07 10:00:00,36.16,36.18,36.07,36.1,23200.0,28.8741,28.8901,28.8022,28.8262,23200.0
2006-09-07 10:10:00,36.1,36.15,36.1,36.11,14700.0,28.8262,28.8661,28.8262,28.8342,14700.0
2006-09-07 10:20:00,36.15,36.17,36.09,36.09,13700.0,28.8661,28.8821,28.8182,28.8182,13700.0
2006-09-07 10:30:00,36.11,36.14,36.1,36.14,10100.0,28.8342,28.8581,28.8262,28.8581,10100.0
2006-09-07 10:40:00,36.14,36.14,36.01,36.01,36900.0,28.8581,28.8581,28.7543,28.7543,36900.0
2006-09-07 10:50:00,36.01,36.01,35.93,35.98,82500.0,28.7543,28.7543,28.6905,28.7304,82500.0
2006-09-07 11:00:00,35.98,36.12,35.98,36.07,42200.0,28.7304,28.8422,28.7304,28.8022,42200.0
2006-09-07 11:10:00,36.08,36.08,35.93,36.03,60600.0,28.8102,28.8102,28.6905,28.7703,60600.0
2006-09-07 11:20:00,36.05,36.09,36.03,36.09,50300.0,28.7863,28.8182,28.7703,28.8182,50300.0
2006-09-07 11:30:00,36.08,36.15,36.05,36.05,60000.0,28.8102,28.8661,28.7863,28.7863,60000.0
2006-09-07 11:40:00,36.06,36.06,36.05,36.05,5800.0,28.7943,28.7943,28.7863,28.7863,5800.0
2006-09-07 11:50:00,36.05,36.05,36.0,36.01,6300.0,28.7863,28.7863,28.7464,28.7543,6300.0
2006-09-07 12:00:00,36.01,36.01,35.94,36.0,30200.0,28.7543,28.7543,28.6984,28.7464,30200.0
2006-09-07 12:10:00,36.0,36.0,35.96,35.96,18300.0,28.7464,28.7464,28.7144,28.7144,18300.0
2006-09-07 12:20:00,35.97,36.0,35.96,36.0,8300.0,28.7224,28.7464,28.7144,28.7464,8300.0
2006-09-07 12:30:00,36.0,36.0,35.99,36.0,10200.0,28.7464,28.7464,28.7384,28.7464,10200.0
2006-09-07 12:40:00,36.0,36.0,35.98,35.99,4100.0,28.7464,28.7464,28.7304,28.7384,4100.0
2006-09-07 12:50:00,35.99,35.99,35.96,35.96,10100.0,28.7384,28.7384,28.7144,28.7144,10100.0
2006-09-07 13:00:00,35.96,35.96,35.95,35.95,4800.0,28.7144,28.7144,28.7064,28.7064,4800.0
2006-09-07 13:10:00,35.95,35.96,35.9,35.91,18800.0,28.7064,28.7144,28.6665,28.6745,18800.0
2006-09-07 13:20:00,35.91,35.94,35.91,35.94,16000.0,28.6745,28.6984,28.6745,28.6984,16000.0
2006-09-07 13:30:00,35.94,35.95,35.93,35.95,22900.0,28.6984,28.7064,28.6905,28.7064,22900.0
2006-09-07 13:40:00,35.95,36.02,35.94,36.01,63800.0,28.7064,28.7623,28.6984,28.7543,63800.0
2006-09-07 13:50:00,36.01,36.04,35.99,36.04,27200.0,28.7543,28.7783,28.7384,28.7783,27200.0
2006-09-07 14:00:00,36.04,36.1,35.99,36.1,15400.0,28.7783,28.8262,28.7384,28.8262,15400.0
2006-09-07 14:10:00,36.07,36.14,36.06,36.07,22100.0,28.8022,28.8581,28.7943,28.8022,22100.0
2006-09-07 14:20:00,36.07,36.1,36.07,36.09,13300.0,28.8022,28.8262,28.8022,28.8182,13300.0
2006-09-07 14:30:00,36.09,36.1,36.03,36.03,42400.0,28.8182,28.8262,28.7703,28.7703,42400.0
2006-09-07 14:40:00,36.03,36.03,36.01,36.02,14100.0,28.7703,28.7703,28.7543,28.7623,14100.0
2006-09-07 14:50:00,36.02,36.03,36.01,36.03,17100.0,28.7623,28.7703,28.7543,28.7703,17100.0
2006-09-07 15:00:00,36.03,36.03,35.97,35.98,15100.0,28.7703,28.7703,28.7224,28.7304,15100.0
2006-09-07 15:10:00,35.98,35.98,35.82,35.83,22300.0,28.7304,28.7304,28.6026,28.6106,22300.0
2006-09-07 15:20:00,35.83,35.83,35.79,35.79,18200.0,28.6106,28.6106,28.5787,28.5787,18200.0
2006-09-07 15:30:00,35.79,35.99,35.78,35.97,80100.0,28.5787,28.7384,28.5707,28.7224,80100.0
2006-09-07 15:40:00,35.99,36.02,35.84,35.86,40000.0,28.7384,28.7623,28.6186,28.6346,40000.0
2006-09-07 15:50:00,35.86,35.99,35.84,35.96,60900.0,28.6346,28.7384,28.6186,28.7144,60900.0
2006-09-08 09:30:00,36.04,36.15,36.03,36.07,12800.0,28.7783,28.8661,28.7703,28.8022,12800.0
2006-09-08 09:40:00,36.07,36.11,36.07,36.07,7600.0,28.8022,28.8342,28.8022,28.8022,7600.0
2006-09-08 09:50:00,36.07,36.08,35.98,36.02,25000.0,28.8022,28.8102,28.7304,28.7623,25000.0
2006-09-08 10:00:00,36.02,36.1,36.01,36.08,54600.0,28.7623,28.8262,28.7543,28.8102,54600.0
2006-09-08 10:10:00,36.08,36.08,36.04,36.06,13900.0,28.8102,28.8102,28.7783,28.7943,13900.0
2006-09-08 10:20:00,36.06,36.06,35.98,35.99,41100.0,28.7943,28.7943,28.7304,28.7384,41100.0
2006-09-08 10:30:00,35.99,35.99,35.83,35.89,31500.0,28.7384,28.7384,28.6106,28.6585,31500.0
2006-09-08 10:40:00,35.89,35.94,35.87,35.94,19000.0,28.6585,28.6984,28.6425,28.6984,19000.0
2006-09-08 10:50:00,35.94,35.97,35.93,35.94,8300.0,28.6984,28.7224,28.6905,28.6984,8300.0
2006-09-08 11:00:00,35.94,36.0,35.94,36.0,27400.0,28.6984,28.7464,28.6984,28.7464,27400.0
2006-09-08 11:10:00,36.0,36.0,35.96,35.97,15700.0,28.7464,28.7464,28.7144,28.7224,15700.0
2006-09-08 11:20:00,35.97,35.97,35.91,35.92,7500.0,28.7224,28.7224,28.6745,28.6825,7500.0
2006-09-08 11:30:00,35.92,35.98,35.92,35.98,10200.0,28.6825,28.7304,28.6825,28.7304,10200.0
2006-09-08 11:40:00,35.98,36.04,35.97,36.01,28100.0,28.7304,28.7783,28.7224,28.7543,28100.0
2006-09-08 11:50:00,36.01,36.06,35.99,36.01,34600.0,28.7543,28.7943,28.7384,28.7543,34600.0
2006-09-08 12:00:00,36.02,36.03,36.0,36.02,4900.0,28.7623,28.7703,28.7464,28.7623,4900.0
2006-09-08 12:10:00,36.02,36.03,36.02,36.02,4400.0,28.7623,28.7703,28.7623,28.7623,4400.0
2006-09-08 12:20:00,36.02,36.07,36.02,36.05,25300.0,28.7623,28.8022,28.7623,28.7863,25300.0
2006-09-08 12:30:00,36.04,36.1,36.04,36.1,4400.0,28.7783,28.8262,28.7783,28.8262,4400.0
2006-09-08 12:40:00,36.1,36.1,36.09,36.09,6100.0,28.8262,28.8262,28.8182,28.8182,6100.0
2006-09-08 12:50:00,36.1,36.1,36.07,36.08,6400.0,28.8262,28.8262,28.8022,28.8102,6400.0
2006-09-08 13:00:00,36.09,36.22,36.08,36.22,65600.0,28.8182,28.922,28.8102,28.922,65600.0
2006-09-08 13:10:00,36.23,36.37,36.23,36.35,18300.0,28.93,29.0418,28.93,29.0258,18300.0
2006-09-08 13:20:00,36.36,36.44,36.34,36.43,85000.0,29.0338,29.0977,29.0178,29.0897,85000.0
2006-09-08 13:30:00,36.43,36.43,36.3,36.31,58300.0,29.0897,29.0897,28.9859,28.9939,58300.0
2006-09-08 13:40:00,36.32,36.38,36.32,36.38,18700.0,29.0019,29.0498,29.0019,29.0498,18700.0
2006-09-08 13:50:00,36.38,36.45,36.37,36.45,19500.0,29.0498,29.1057,29.0418,29.1057,19500.0
2006-09-08 14:00:00,36.46,36.53,36.46,36.47,53100.0,29.1137,29.1696,29.1137,29.1217,53100.0
2006-09-08 14:10:00,36.44,36.44,36.26,36.27,19700.0,29.0977,29.0977,28.954,28.9619,19700.0
2006-09-08 14:20:00,36.28,36.28,36.24,36.24,7600.0,28.9699,28.9699,28.938,28.938,7600.0
2006-09-08 14:30:00,36.24,36.3,36.22,36.27,12300.0,28.938,28.9859,28.922,28.9619,12300.0
2006-09-08 14:40:00,36.27,36.39,36.26,36.34,31600.0,28.9619,29.0578,28.954,29.0178,31600.0
2006-09-08 14:50:00,36.35,36.38,36.31,36.36,19200.0,29.0258,29.0498,28.9939,29.0338,19200.0
2006-09-08 15:00:00,36.36,36.36,36.32,36.34,24900.0,29.0338,29.0338,29.0019,29.0178,24900.0
2006-09-08 15:10:00,36.34,36.34,36.27,36.32,26000.0,29.0178,29.0178,28.9619,29.0019,26000.0
2006-09-08 15:20:00,36.32,36.36,36.3,36.35,25600.0,29.0019,29.0338,28.9859,29.0258,25600.0
2006-09-08 15:30:00,36.34,36.34,36.27,36.3,17300.0,29.0178,29.0178,28.9619,28.9859,17300.0
2006-09-08 15:40:00,36.3,36.32,36.27,36.31,21700.0,28.9859,29.0019,28.9619,28.9939,21700.0
2006-09-08 15:50:00,36.31,36.35,36.3,36.33,90400.0,28.9939,29.0258,28.9859,29.0099,90400.0
2006-09-11 09:30:00,36.8,37.01,36.62,36.82,234000.0,29.3852,29.5528,29.2414,29.4011,234000.0
2006-09-11 09:40:00,36.85,36.87,36.68,36.75,46800.0,29.4251,29.4411,29.2893,29.3452,46800.0
2006-09-11 09:50:00,36.71,36.71,36.47,36.48,44200.0,29.3133,29.3133,29.1217,29.1296,44200.0
2006-09-11 10:00:00,36.49,36.55,36.43,36.55,62600.0,29.1376,29.1855,29.0897,29.1855,62600.0
2006-09-11 10:10:00,36.55,36.57,36.47,36.5,33000.0,29.1855,29.2015,29.1217,29.1456,33000.0
2006-09-11 10:20:00,36.51,36.53,36.45,36.46,37700.0,29.1536,29.1696,29.1057,29.1137,37700.0
2006-09-11 10:30:00,36.46,36.56,36.46,36.51,16800.0,29.1137,29.1935,29.1137,29.1536,16800.0
2006-09-11 10:40:00,36.52,36.52,36.45,36.45,48200.0,29.1616,29.1616,29.1057,29.1057,48200.0
2006-09-11 10:50:00,36.44,36.6,36.25,36.27,50900.0,29.0977,29.2255,28.946,28.9619,50900.0
2006-09-11 11:00:00,36.27,36.27,36.21,36.21,9000.0,28.9619,28.9619,28.914,28.914,9000.0
2006-09-11 11:10:00,36.2,36.21,36.13,36.16,63900.0,28.9061,28.914,28.8502,28.8741,63900.0
2006-09-11 11:20:00,36.18,36.2,36.16,36.16,57600.0,28.8901,28.9061,28.8741,28.8741,57600.0
2006-09-11 11:30:00,36.15,36.16,36.07,36.14,12000.0,28.8661,28.8741,28.8022,28.8581,12000.0
2006-09-11 11:40:00,36.15,36.17,36.11,36.13,7600.0,28.8661,28.8821,28.8342,28.8502,7600.0
2006-09-11 11:50:00,36.12,36.14,36.05,36.1,11500.0,28.8422,28.8581,28.7863,28.8262,11500.0
2006-09-11 12:00:00,36.1,36.11,36.06,36.08,6700.0,28.8262,28.8342,28.7943,28.8102,6700.0
2006-09-11 12:10:00,36.08,36.13,36.08,36.11,71500.0,28.8102,28.8502,28.8102,28.8342,71500.0
2006-09-11 12:20:00,36.13,36.15,36.08,36.15,17500.0,28.8502,28.8661,28.8102,28.8661,17500.0
2006-09-11 12:30:00,36.15,36.18,36.14,36.17,7300.0,28.8661,28.8901,28.8581,28.8821,7300.0
2006-09-11 12:40:00,36.17,36.18,36.15,36.18,5500.0,28.8821,28.8901,28.8661,28.8901,5500.0
2006-09-11 12:50:00,36.18,36.2,36.12,36.14,11600.0,28.8901,28.9061,28.8422,28.8581,11600.0
2006-09-11 13:00:00,36.15,36.18,36.08,36.09,16500.0,28.8661,28.8901,28.8102,28.8182,16500.0
2006-09-11 13:10:00,36.08,36.08,36.01,36.04,174900.0,28.8102,28.8102,28.7543,28.7783,174900.0
2006-09-11 13:20:00,36.04,36.16,36.04,36.16,106000.0,28.7783,28.8741,28.7783,28.8741,106000.0
2006-09-11 13:30:00,36.16,36.19,36.14,36.16,5900.0,28.8741,28.8981,28.8581,28.8741,5900.0
2006-09-11 13:40:00,36.16,36.19,36.15,36.15,6500.0,28.8741,28.8981,28.8661,28.8661,6500.0
2006-09-11 13:50:00,36.15,36.15,36.01,36.06,25300.0,28.8661,28.8661,28.7543,28.7943,25300.0
2006-09-11 14:00:00,36.06,36.11,36.05,36.09,10200.0,28.7943,28.8342,28.7863,28.8182,10200.0
2006-09-11 14:10:00,36.09,36.18,36.07,36.18,20700.0,28.8182,28.8901,28.8022,28.8901,20700.0
2006-09-11 14:20:00,36.18,36.21,36.18,36.19,8700.0,28.8901,28.914,28.8901,28.8981,8700.0
2006-09-11 14:30:00,36.2,36.2,36.14,36.15,16900.0,28.9061,28.9061,28.8581,28.8661,16900.0
2006-09-11 14:40:00,36.14,36.15,36.06,36.07,14300.0,28.8581,28.8661,28.7943,28.8022,14300.0
2006-09-11 14:50:00,36.08,36.08,35.98,36.01,52100.0,28.8102,28.8102,28.7304,28.7543,52100.0
2006-09-11 15:00:00,36.0,36.02,35.92,35.94,30100.0,28.7464,28.7623,28.6825,28.6984,30100.0
2006-09-11 15:10:00,35.94,36.0,35.93,35.97,31300.0,28.6984,28.7464,28.6905,28.7224,31300.0
2006-09-11 15:20:00,35.96,36.0,35.95,35.99,46000.0,28.7144,28.7464,28.7064,28.7384,46000.0
2006-09-11 15:30:00,36.0,36.0,35.98,35.99,58900.0,28.7464,28.7464,28.7304,28.7384,58900.0
2006-09-11 15:40:00,35.99,36.02,35.98,36.01,98000.0,28.7384,28.7623,28.7304,28.7543,98000.0
2006-09-11 15:50:00,36.01,36.09,36.0,36.07,108200.0,28.7543,28.8182,28.7464,28.8022,108200.0
2006-09-12 09:30:00,36.27,36.44,36.25,36.31,59900.0,28.9619,29.0977,28.946,28.9939,59900.0
2006-09-12 09:40:00,36.27,36.31,36.21,36.28,27100.0,28.9619,28.9939,28.914,28.9699,27100.0
2006-09-12 09:50:00,36.29,36.36,36.22,36.3,60500.0,28.9779,29.0338,28.922,28.9859,60500.0
2006-09-12 10:00:00,36.3,36.5,36.29,36.44,38700.0,28.9859,29.1456,28.9779,29.0977,38700.0
2006-09-12 10:10:00,36.44,36.45,36.37,36.42,42200.0,29.0977,29.1057,29.0418,29.0817,42200.0
2006-09-12 10:20:00,36.42,36.45,36.39,36.42,22800.0,29.0817,29.1057,29.0578,29.0817,22800.0
2006-09-12 10:30:00,36.42,36.5,36.42,36.49,56500.0,29.0817,29.1456,29.0817,29.1376,56500.0
2006-09-12 10:40:00,36.47,36.55,36.46,36.55,35100.0,29.1217,29.1855,29.1137,29.1855,35100.0
2006-09-12 10:50:00,36.55,36.58,36.48,36.5,27100.0,29.1855,29.2095,29.1296,29.1456,27100.0
2006-09-12 11:00:00,36.52,36.7,36.52,36.67,44600.0,29.1616,29.3053,29.1616,29.2814,44600.0
2006-09-12 11:10:00,36.67,36.8,36.65,36.79,42600.0,29.2814,29.3852,29.2654,29.3772,42600.0
2006-09-12 11:20:00,36.79,36.79,36.66,36.75,45700.0,29.3772,29.3772,29.2734,29.3452,45700.0
2006-09-12 11:30:00,36.76,36.92,36.76,36.86,52100.0,29.3532,29.481,29.3532,29.4331,52100.0
2006-09-12 11:40:00,36.87,36.87,36.81,36.84,38100.0,29.4411,29.4411,29.3931,29.4171,38100.0
2006-09-12 11:50:00,36.84,36.89,36.82,36.87,15600.0,29.4171,29.457,29.4011,29.4411,15600.0
2006-09-12 12:00:00,36.87,36.93,36.86,36.92,117700.0,29.4411,29.489,29.4331,29.481,117700.0
2006-09-12 12:10:00,36.93,37.14,36.91,37.06,148400.0,29.489,29.6567,29.473,29.5928,148400.0
2006-09-12 12:20:00,37.06,37.21,37.04,37.1,54900.0,29.5928,29.7125,29.5768,29.6247,54900.0
2006-09-12 12:30:00,37.09,37.13,37.07,37.12,61900.0,29.6167,29.6487,29.6008,29.6407,61900.0
2006-09-12 12:40:00,37.13,37.14,37.09,37.11,26100.0,29.6487,29.6567,29.6167,29.6327,26100.0
2006-09-12 12:50:00,37.1,37.14,37.07,37.13,31600.0,29.6247,29.6567,29.6008,29.6487,31600.0
2006-09-12 13:00:00,37.13,37.16,37.09,37.15,186000.0,29.6487,29.6726,29.6167,29.6646,186000.0
2006-09-12 13:10:00,37.15,37.19,37.14,37.19,49100.0,29.6646,29.6966,29.6567,29.6966,49100.0
2006-09-12 13:20:00,37.18,37.24,37.17,37.24,28200.0,29.6886,29.7365,29.6806,29.7365,28200.0
2006-09-12 13:30:00,37.24,37.3,37.2,37.27,59900.0,29.7365,29.7844,29.7046,29.7605,59900.0
2006-09-12 13:40:00,37.27,37.3,37.22,37.3,38600.0,29.7605,29.7844,29.7205,29.7844,38600.0
2006-09-12 13:50:00,37.3,37.5,37.3,37.43,142600.0,29.7844,29.9441,29.7844,29.8882,142600.0
2006-09-12 14:00:00,37.43,37.53,37.26,37.26,89300.0,29.8882,29.9681,29.7525,29.7525,89300.0
2006-09-12 14:10:00,37.26,37.41,37.26,37.37,36600.0,29.7525,29.8722,29.7525,29.8403,36600.0
2006-09-12 14:20:00,37.37,37.39,37.35,37.39,11300.0,29.8403,29.8563,29.8243,29.8563,11300.0
2006-09-12 14:30:00,37.38,37.42,37.37,37.37,37600.0,29.8483,29.8802,29.8403,29.8403,37600.0
2006-09-12 14:40:00,37.36,37.37,37.26,37.27,54600.0,29.8323,29.8403,29.7525,29.7605,54600.0
2006-09-12 14:50:00,37.27,37.42,37.27,37.4,89300.0,29.7605,29.8802,29.7605,29.8643,89300.0
2006-09-12 15:00:00,37.4,37.56,37.35,37.55,63800.0,29.8643,29.992,29.8243,29.984,63800.0
2006-09-12 15:10:00,37.55,37.59,37.55,37.58,71700.0,29.984,30.016,29.984,30.008,71700.0
2006-09-12 15:20:00,37.58,37.59,37.48,37.55,94000.0,30.008,30.016,29.9281,29.984,94000.0
2006-09-12 15:30:00,37.56,37.62,37.53,37.59,68800.0,29.992,30.0399,29.9681,30.016,68800.0
2006-09-12 15:40:00,37.59,37.68,37.58,37.68,110300.0,30.016,30.0878,30.008,30.0878,110300.0
2006-09-12 15:50:00,37.68,37.8,37.67,37.73,266700.0,30.0878,30.1837,30.0799,30.1278,266700.0
2006-09-13 09:30:00,37.5,37.5,37.23,37.46,53800.0,29.9441,29.9441,29.7285,29.9122,53800.0
2006-09-13 09:40:00,37.45,37.46,37.29,37.34,119000.0,29.9042,29.9122,29.7764,29.8164,119000.0
2006-09-13 09:50:00,37.33,37.34,37.03,37.13,102100.0,29.8084,29.8164,29.5688,29.6487,102100.0
2006-09-13 10:00:00,37.14,37.2,37.13,37.2,151400.0,29.6567,29.7046,29.6487,29.7046,151400.0
2006-09-13 10:10:00,37.15,37.31,37.15,37.31,64100.0,29.6646,29.7924,29.6646,29.7924,64100.0
2006-09-13 10:20:00,37.34,37.53,37.33,37.5,27300.0,29.8164,29.9681,29.8084,29.9441,27300.0
2006-09-13 10:30:00,37.49,37.52,37.37,37.49,33500.0,29.9361,29.9601,29.8403,29.9361,33500.0
2006-09-13 10:40:00,37.48,37.53,37.36,37.4,37100.0,29.9281,29.9681,29.8323,29.8643,37100.0
2006-09-13 10:50:00,37.4,37.42,37.37,37.42,6700.0,29.8643,29.8802,29.8403,29.8802,6700.0
2006-09-13 11:00:00,37.41,37.5,37.37,37.43,26400.0,29.8722,29.9441,29.8403,29.8882,26400.0
2006-09-13 11:10:00,37.41,37.5,37.32,37.45,43000.0,29.8722,29.9441,29.8004,29.9042,43000.0
2006-09-13 11:20:00,37.45,37.47,37.36,37.46,25300.0,29.9042,29.9202,29.8323,29.9122,25300.0
2006-09-13 11:30:00,37.49,37.79,37.49,37.76,21700.0,29.9361,30.1757,29.9361,30.1517,21700.0
2006-09-13 11:40:00,37.76,37.76,37.45,37.48,16700.0,30.1517,30.1517,29.9042,29.9281,16700.0
2006-09-13 11:50:00,37.48,37.55,37.45,37.52,11800.0,29.9281,29.984,29.9042,29.9601,11800.0
2006-09-13 12:00:00,37.51,37.84,37.4,37.84,37500.0,29.9521,30.2156,29.8643,30.2156,37500.0
2006-09-13 12:10:00,37.81,37.93,37.8,37.87,29300.0,30.1917,30.2875,30.1837,30.2396,29300.0
2006-09-13 12:20:00,37.86,37.88,37.67,37.7,41100.0,30.2316,30.2475,30.0799,30.1038,41100.0
2006-09-13 12:30:00,37.7,37.71,37.67,37.67,6300.0,30.1038,30.1118,30.0799,30.0799,6300.0
2006-09-13 12:40:00,37.68,37.9,37.65,37.86,48200.0,30.0878,30.2635,30.0639,30.2316,48200.0
2006-09-13 12:50:00,37.82,37.85,37.73,37.74,15000.0,30.1996,30.2236,30.1278,30.1358,15000.0
2006-09-13 13:00:00,37.73,37.85,37.7,37.77,50300.0,30.1278,30.2236,30.1038,30.1597,50300.0
2006-09-13 13:10:00,37.78,37.83,37.76,37.81,16400.0,30.1677,30.2076,30.1517,30.1917,16400.0
2006-09-13 13:20:00,37.81,37.81,37.79,37.79,11300.0,30.1917,30.1917,30.1757,30.1757,11300.0
2006-09-13 13:30:00,37.79,37.83,37.77,37.77,12500.0,30.1757,30.2076,30.1597,30.1597,12500.0
2006-09-13 13:40:00,37.78,37.78,37.7,37.72,3300.0,30.1677,30.1677,30.1038,30.1198,3300.0
2006-09-13 13:50:00,37.73,37.79,37.71,37.79,6800.0,30.1278,30.1757,30.1118,30.1757,6800.0
2006-09-13 14:00:00,37.77,37.83,37.77,37.81,27500.0,30.1597,30.2076,30.1597,30.1917,27500.0
2006-09-13 14:10:00,37.82,37.82,37.68,37.79,25500.0,30.1996,30.1996,30.0878,30.1757,25500.0
2006-09-13 14:20:00,37.79,37.89,37.79,37.86,23500.0,30.1757,30.2555,30.1757,30.2316,23500.0
2006-09-13 14:30:00,37.86,37.89,37.82,37.85,24400.0,30.2316,30.2555,30.1996,30.2236,24400.0
2006-09-13 14:40:00,37.86,37.87,37.84,37.86,22100.0,30.2316,30.2396,30.2156,30.2316,22100.0
2006-09-13 14:50:00,37.86,37.86,37.71,37.75,28400.0,30.2316,30.2316,30.1118,30.1437,28400.0
2006-09-13 15:00:00,37.75,37.76,37.69,37.7,25400.0,30.1437,30.1517,30.0958,30.1038,25400.0
2006-09-13 15:10:00,37.7,37.71,37.65,37.66,21500.0,30.1038,30.1118,30.0639,30.0719,21500.0
2006-09-13 15:20:00,37.65,37.77,37.63,37.77,24800.0,30.0639,30.1597,30.0479,30.1597,24800.0
2006-09-13 15:30:00,37.79,37.88,37.78,37.85,68500.0,30.1757,30.2475,30.1677,30.2236,68500.0
2006-09-13 15:40:00,37.86,37.93,37.83,37.92,73600.0,30.2316,30.2875,30.2076,30.2795,73600.0
2006-09-13 15:50:00,37.92,38.0,37.92,37.99,336500.0,30.2795,30.3434,30.2795,30.3354,336500.0
2006-09-14 09:30:00,37.9,37.96,37.66,37.8,133000.0,30.2635,30.3114,30.0719,30.1837,133000.0
2006-09-14 09:40:00,37.79,37.8,37.68,37.69,65500.0,30.1757,30.1837,30.0878,30.0958,65500.0
2006-09-14 09:50:00,37.69,37.7,37.49,37.56,108700.0,30.0958,30.1038,29.9361,29.992,108700.0
2006-09-14 10:00:00,37.63,37.68,37.58,37.59,236900.0,30.0479,30.0878,30.008,30.016,236900.0
2006-09-14 10:10:00,37.59,37.63,37.55,37.61,53000.0,30.016,30.0479,29.984,30.032,53000.0
2006-09-14 10:20:00,37.61,37.64,37.54,37.56,45300.0,30.032,30.0559,29.9761,29.992,45300.0
2006-09-14 10:30:00,37.56,37.61,37.5,37.54,71400.0,29.992,30.032,29.9441,29.9761,71400.0
2006-09-14 10:40:00,37.52,37.55,37.5,37.52,12100.0,29.9601,29.984,29.9441,29.9601,12100.0
2006-09-14 10:50:00,37.53,37.55,37.44,37.55,55500.0,29.9681,29.984,29.8962,29.984,55500.0
2006-09-14 11:00:00,37.55,37.59,37.48,37.57,30200.0,29.984,30.016,29.9281,30.0,30200.0
2006-09-14 11:10:00,37.56,38.0,37.25,37.26,35700.0,29.992,30.3434,29.7445,29.7525,35700.0
2006-09-14 11:20:00,37.26,37.65,37.25,37.63,136200.0,29.7525,30.0639,29.7445,30.0479,136200.0
2006-09-14 11:30:00,37.64,37.64,37.56,37.58,47300.0,30.0559,30.0559,29.992,30.008,47300.0
2006-09-14 11:40:00,37.57,37.64,37.53,37.55,22600.0,30.0,30.0559,29.9681,29.984,22600.0
2006-09-14 11:50:00,37.55,37.55,37.44,37.47,12700.0,29.984,29.984,29.8962,29.9202,12700.0
2006-09-14 12:00:00,37.47,37.5,37.42,37.5,19600.0,29.9202,29.9441,29.8802,29.9441,19600.0
2006-09-14 12:10:00,37.5,37.6,37.5,37.59,17100.0,29.9441,30.024,29.9441,30.016,17100.0
2006-09-14 12:20:00,37.6,37.64,37.6,37.6,13700.0,30.024,30.0559,30.024,30.024,13700.0
2006-09-14 12:30:00,37.6,37.6,37.55,37.55,4100.0,30.024,30.024,29.984,29.984,4100.0
2006-09-14 12:40:00,37.55,37.63,37.54,37.62,56400.0,29.984,30.0479,29.9761,30.0399,56400.0
2006-09-14 12:50:00,37.61,38.0,37.61,37.65,89200.0,30.032,30.3434,30.032,30.0639,89200.0
2006-09-14 13:00:00,37.65,37.7,37.64,37.7,24300.0,30.0639,30.1038,30.0559,30.1038,24300.0
2006-09-14 13:10:00,37.7,37.77,37.7,37.76,76200.0,30.1038,30.1597,30.1038,30.1517,76200.0
2006-09-14 13:20:00,37.77,37.78,37.73,37.75,94800.0,30.1597,30.1677,30.1278,30.1437,94800.0
2006-09-14 13:30:00,37.75,37.8,37.73,37.75,30500.0,30.1437,30.1837,30.1278,30.1437,30500.0
2006-09-14 13:40:00,37.76,37.82,37.73,37.75,51600.0,30.1517,30.1996,30.1278,30.1437,51600.0
2006-09-14 13:50:00,37.73,37.73,37.68,37.7,54800.0,30.1278,30.1278,30.0878,30.1038,54800.0
2006-09-14 14:00:00,37.7,37.73,37.67,37.73,42800.0,30.1038,30.1278,30.0799,30.1278,42800.0
2006-09-14 14:10:00,37.73,37.75,37.7,37.75,19700.0,30.1278,30.1437,30.1038,30.1437,19700.0
2006-09-14 14:20:00,37.74,37.76,37.71,37.74,45300.0,30.1358,30.1517,30.1118,30.1358,45300.0
2006-09-14 14:30:00,37.74,37.74,37.71,37.72,9300.0,30.1358,30.1358,30.1118,30.1198,9300.0
2006-09-14 14:40:00,37.7,37.73,37.68,37.68,16200.0,30.1038,30.1278,30.0878,30.0878,16200.0
2006-09-14 14:50:00,37.68,37.69,37.62,37.62,10700.0,30.0878,30.0958,30.0399,30.0399,10700.0
2006-09-14 15:00:00,37.63,37.63,37.58,37.59,13200.0,30.0479,30.0479,30.008,30.016,13200.0
2006-09-14 15:10:00,37.62,37.67,37.6,37.65,104900.0,30.0399,30.0799,30.024,30.0639,104900.0
2006-09-14 15:20:00,37.63,37.67,37.6,37.67,42800.0,30.0479,30.0799,30.024,30.0799,42800.0
2006-09-14 15:30:00,37.66,37.7,37.66,37.7,37800.0,30.0719,30.1038,30.0719,30.1038,37800.0
2006-09-14 15:40:00,37.69,37.74,37.68,37.74,29200.0,30.0958,30.1358,30.0878,30.1358,29200.0
2006-09-14 15:50:00,37.74,37.79,37.73,37.79,73200.0,30.1358,30.1757,30.1278,30.1757,73200.0
2006-09-15 09:30:00,37.78,37.81,37.6,37.67,120500.0,30.1677,30.1917,30.024,30.0799,120500.0
2006-09-15 09:40:00,37.67,37.83,37.67,37.8,110200.0,30.0799,30.2076,30.0799,30.1837,110200.0
2006-09-15 09:50:00,37.8,37.8,37.71,37.75,29700.0,30.1837,30.1837,30.1118,30.1437,29700.0
2006-09-15 10:00:00,37.75,37.75,37.66,37.68,18500.0,30.1437,30.1437,30.0719,30.0878,18500.0
2006-09-15 10:10:00,37.68,37.68,37.62,37.63,16900.0,30.0878,30.0878,30.0399,30.0479,16900.0
2006-09-15 10:20:00,37.64,37.72,37.6,37.69,68400.0,30.0559,30.1198,30.024,30.0958,68400.0
2006-09-15 10:30:00,37.66,37.7,37.58,37.6,114900.0,30.0719,30.1038,30.008,30.024,114900.0
2006-09-15 10:40:00,37.6,37.65,37.55,37.56,22000.0,30.024,30.0639,29.984,29.992,22000.0
2006-09-15 10:50:00,37.55,37.73,37.54,37.56,82400.0,29.984,30.1278,29.9761,29.992,82400.0
2006-09-15 11:00:00,37.57,37.65,37.57,37.65,47300.0,30.0,30.0639,30.0,30.0639,47300.0
2006-09-15 11:10:00,37.65,37.67,37.56,37.57,23200.0,30.0639,30.0799,29.992,30.0,23200.0
2006-09-15 11:20:00,37.57,37.59,37.55,37.55,8300.0,30.0,30.016,29.984,29.984,8300.0
2006-09-15 11:30:00,37.55,37.62,37.55,37.57,26800.0,29.984,30.0399,29.984,30.0,26800.0
2006-09-15 11:40:00,37.59,37.65,37.57,37.65,65500.0,30.016,30.0639,30.0,30.0639,65500.0
2006-09-15 11:50:00,37.66,37.72,37.66,37.7,7500.0,30.0719,30.1198,30.0719,30.1038,7500.0
2006-09-15 12:00:00,37.7,37.71,37.68,37.68,3600.0,30.1038,30.1118,30.0878,30.0878,3600.0
2006-09-15 12:10:00,37.67,37.7,37.67,37.69,2500.0,30.0799,30.1038,30.0799,30.0958,2500.0
2006-09-15 12:20:00,37.7,37.7,37.62,37.63,189200.0,30.1038,30.1038,30.0399,30.0479,189200.0
2006-09-15 12:30:00,37.63,37.68,37.63,37.68,13900.0,30.0479,30.0878,30.0479,30.0878,13900.0
2006-09-15 12:40:00,37.68,37.72,37.66,37.71,19300.0,30.0878,30.1198,30.0719,30.1118,19300.0
2006-09-15 12:50:00,37.71,37.74,37.67,37.7,40300.0,30.1118,30.1358,30.0799,30.1038,40300.0
2006-09-15 13:00:00,37.72,37.75,37.54,37.75,84900.0,30.1198,30.1437,29.9761,30.1437,84900.0
2006-09-15 13:10:00,37.75,37.75,37.73,37.73,1300.0,30.1437,30.1437,30.1278,30.1278,1300.0
2006-09-15 13:20:00,37.72,37.75,37.71,37.73,40100.0,30.1198,30.1437,30.1118,30.1278,40100.0
2006-09-15 13:30:00,37.73,37.79,37.72,37.73,9600.0,30.1278,30.1757,30.1198,30.1278,9600.0
2006-09-15 13:40:00,37.74,37.74,37.71,37.72,23600.0,30.1358,30.1358,30.1118,30.1198,23600.0
2006-09-15 13:50:00,37.72,37.73,37.7,37.73,19500.0,30.1198,30.1278,30.1038,30.1278,19500.0
2006-09-15 14:00:00,37.71,37.75,37.69,37.72,26300.0,30.1118,30.1437,30.0958,30.1198,26300.0
2006-09-15 14:10:00,37.72,37.79,37.7,37.79,41400.0,30.1198,30.1757,30.1038,30.1757,41400.0
2006-09-15 14:20:00,37.79,37.79,37.71,37.72,49900.0,30.1757,30.1757,30.1118,30.1198,49900.0
2006-09-15 14:30:00,37.72,37.78,37.71,37.78,29800.0,30.1198,30.1677,30.1118,30.1677,29800.0
2006-09-15 14:40:00,37.78,37.78,37.65,37.7,28200.0,30.1677,30.1677,30.0639,30.1038,28200.0
2006-09-15 14:50:00,37.7,37.74,37.67,37.69,31400.0,30.1038,30.1358,30.0799,30.0958,31400.0
2006-09-15 15:00:00,37.68,37.69,37.68,37.69,29800.0,30.0878,30.0958,30.0878,30.0958,29800.0
2006-09-15 15:10:00,37.68,37.69,37.68,37.68,26500.0,30.0878,30.0958,30.0878,30.0878,26500.0
2006-09-15 15:20:00,37.69,37.69,37.67,37.67,89900.0,30.0958,30.0958,30.0799,30.0799,89900.0
2006-09-15 15:30:00,37.67,37.76,37.64,37.75,62400.0,30.0799,30.1517,30.0559,30.1437,62400.0
2006-09-15 15:40:00,37.75,37.75,37.61,37.69,36300.0,30.1437,30.1437,30.032,30.0958,36300.0
2006-09-15 15:50:00,37.69,37.78,37.68,37.72,39600.0,30.0958,30.1677,30.0878,30.1198,39600.0
2006-09-18 09:30:00,37.15,37.49,37.15,37.47,74900.0,29.6646,29.9361,29.6646,29.9202,74900.0
2006-09-18 09:40:00,37.47,37.54,37.46,37.49,73500.0,29.9202,29.9761,29.9122,29.9361,73500.0
2006-09-18 09:50:00,37.49,37.5,37.39,37.4,54800.0,29.9361,29.9441,29.8563,29.8643,54800.0
2006-09-18 10:00:00,37.4,37.4,37.34,37.35,58000.0,29.8643,29.8643,29.8164,29.8243,58000.0
2006-09-18 10:10:00,37.35,37.45,37.35,37.4,121800.0,29.8243,29.9042,29.8243,29.8643,121800.0
2006-09-18 10:20:00,37.4,37.45,37.36,37.37,24800.0,29.8643,29.9042,29.8323,29.8403,24800.0
2006-09-18 10:30:00,37.37,37.42,37.35,37.39,13300.0,29.8403,29.8802,29.8243,29.8563,13300.0
2006-09-18 10:40:00,37.39,37.39,37.28,37.28,47100.0,29.8563,29.8563,29.7684,29.7684,47100.0
2006-09-18 10:50:00,37.25,37.25,37.04,37.05,31900.0,29.7445,29.7445,29.5768,29.5848,31900.0
2006-09-18 11:00:00,37.04,37.07,36.88,37.07,72000.0,29.5768,29.6008,29.449,29.6008,72000.0
2006-09-18 11:10:00,37.07,37.12,37.01,37.06,22700.0,29.6008,29.6407,29.5528,29.5928,22700.0
2006-09-18 11:20:00,37.06,37.08,37.03,37.05,18600.0,29.5928,29.6087,29.5688,29.5848,18600.0
2006-09-18 11:30:00,37.06,37.19,37.05,37.19,19300.0,29.5928,29.6966,29.5848,29.6966,19300.0
2006-09-18 11:40:00,37.2,37.25,37.13,37.22,27700.0,29.7046,29.7445,29.6487,29.7205,27700.0
2006-09-18 11:50:00,37.24,37.38,37.24,37.36,18600.0,29.7365,29.8483,29.7365,29.8323,18600.0
2006-09-18 12:00:00,37.36,37.4,37.34,37.39,55200.0,29.8323,29.8643,29.8164,29.8563,55200.0
2006-09-18 12:10:00,37.4,37.5,37.39,37.46,40300.0,29.8643,29.9441,29.8563,29.9122,40300.0
2006-09-18 12:20:00,37.49,37.49,37.43,37.44,13400.0,29.9361,29.9361,29.8882,29.8962,13400.0
2006-09-18 12:30:00,37.44,37.45,37.3,37.3,16900.0,29.8962,29.9042,29.7844,29.7844,16900.0
2006-09-18 12:40:00,37.3,37.33,37.22,37.22,11100.0,29.7844,29.8084,29.7205,29.7205,11100.0
2006-09-18 12:50:00,37.22,37.3,37.2,37.29,13700.0,29.7205,29.7844,29.7046,29.7764,13700.0
2006-09-18 13:00:00,37.29,37.29,37.13,37.15,23000.0,29.7764,29.7764,29.6487,29.6646,23000.0
2006-09-18 13:10:00,37.15,37.15,37.11,37.11,12300.0,29.6646,29.6646,29.6327,29.6327,12300.0
2006-09-18 13:20:00,37.09,37.09,36.95,37.03,95100.0,29.6167,29.6167,29.5049,29.5688,95100.0
2006-09-18 13:30:00,37.02,37.05,37.01,37.04,9800.0,29.5608,29.5848,29.5528,29.5768,9800.0
2006-09-18 13:40:00,37.04,37.12,37.04,37.12,6800.0,29.5768,29.6407,29.5768,29.6407,6800.0
2006-09-18 13:50:00,37.1,37.14,37.06,37.14,9800.0,29.6247,29.6567,29.5928,29.6567,9800.0
2006-09-18 14:00:00,37.16,37.25,37.1,37.19,42300.0,29.6726,29.7445,29.6247,29.6966,42300.0
2006-09-18 14:10:00,37.19,37.34,37.15,37.33,38900.0,29.6966,29.8164,29.6646,29.8084,38900.0
2006-09-18 14:20:00,37.34,37.34,37.21,37.21,18200.0,29.8164,29.8164,29.7125,29.7125,18200.0
2006-09-18 14:30:00,37.2,37.2,37.09,37.1,20900.0,29.7046,29.7046,29.6167,29.6247,20900.0
2006-09-18 14:40:00,37.09,37.18,37.08,37.17,25100.0,29.6167,29.6886,29.6087,29.6806,25100.0
2006-09-18 14:50:00,37.16,37.17,37.11,37.12,35300.0,29.6726,29.6806,29.6327,29.6407,35300.0
2006-09-18 15:00:00,37.12,37.13,37.1,37.12,16200.0,29.6407,29.6487,29.6247,29.6407,16200.0
2006-09-18 15:10:00,37.11,37.13,36.92,36.97,78200.0,29.6327,29.6487,29.481,29.5209,78200.0
2006-09-18 15:20:00,36.97,37.1,36.97,37.1,49300.0,29.5209,29.6247,29.5209,29.6247,49300.0
2006-09-18 15:30:00,37.1,37.14,36.97,36.98,43700.0,29.6247,29.6567,29.5209,29.5289,43700.0
2006-09-18 15:40:00,36.97,36.99,36.86,36.95,92100.0,29.5209,29.5369,29.4331,29.5049,92100.0
2006-09-18 15:50:00,36.94,36.95,36.87,36.89,113600.0,29.4969,29.5049,29.4411,29.457,113600.0
2006-09-19 09:30:00,36.77,36.96,36.76,36.92,50900.0,29.3612,29.5129,29.3532,29.481,50900.0
2006-09-19 09:40:00,36.9,36.92,36.76,36.92,26800.0,29.465,29.481,29.3532,29.481,26800.0
2006-09-19 09:50:00,36.92,37.04,36.85,37.03,26200.0,29.481,29.5768,29.4251,29.5688,26200.0
2006-09-19 10:00:00,37.03,37.17,37.02,37.16,54900.0,29.5688,29.6806,29.5608,29.6726,54900.0
2006-09-19 10:10:00,37.15,37.15,36.92,36.95,32800.0,29.6646,29.6646,29.481,29.5049,32800.0
2006-09-19 10:20:00,36.97,37.04,36.95,37.01,21100.0,29.5209,29.5768,29.5049,29.5528,21100.0
2006-09-19 10:30:00,37.01,37.11,36.99,37.1,8500.0,29.5528,29.6327,29.5369,29.6247,8500.0
2006-09-19 10:40:00,37.14,37.15,36.94,37.01,20800.0,29.6567,29.6646,29.4969,29.5528,20800.0
2006-09-19 10:50:00,37.05,37.14,37.03,37.1,17300.0,29.5848,29.6567,29.5688,29.6247,17300.0
2006-09-19 11:00:00,37.12,37.12,36.75,36.77,59300.0,29.6407,29.6407,29.3452,29.3612,59300.0
2006-09-19 11:10:00,36.82,36.95,36.75,36.94,36900.0,29.4011,29.5049,29.3452,29.4969,36900.0
2006-09-19 11:20:00,36.96,36.96,36.84,36.84,14800.0,29.5129,29.5129,29.4171,29.4171,14800.0
2006-09-19 11:30:00,36.8,36.81,36.75,36.8,56100.0,29.3852,29.3931,29.3452,29.3852,56100.0
2006-09-19 11:40:00,36.8,36.81,36.76,36.77,22700.0,29.3852,29.3931,29.3532,29.3612,22700.0
2006-09-19 11:50:00,36.78,36.87,36.78,36.86,18700.0,29.3692,29.4411,29.3692,29.4331,18700.0
2006-09-19 12:00:00,36.86,37.01,36.86,36.98,27000.0,29.4331,29.5528,29.4331,29.5289,27000.0
2006-09-19 12:10:00,36.97,36.98,36.91,36.94,26100.0,29.5209,29.5289,29.473,29.4969,26100.0
2006-09-19 12:20:00,36.94,36.95,36.9,36.9,25000.0,29.4969,29.5049,29.465,29.465,25000.0
2006-09-19 12:30:00,36.9,36.93,36.84,36.9,33800.0,29.465,29.489,29.4171,29.465,33800.0
2006-09-19 12:40:00,36.91,37.03,36.9,37.01,28800.0,29.473,29.5688,29.465,29.5528,28800.0
2006-09-19 12:50:00,37.01,37.03,36.98,37.0,34400.0,29.5528,29.5688,29.5289,29.5449,34400.0
2006-09-19 13:00:00,37.0,37.02,36.95,36.98,11500.0,29.5449,29.5608,29.5049,29.5289,11500.0
2006-09-19 13:10:00,36.96,36.99,36.92,36.99,12700.0,29.5129,29.5369,29.481,29.5369,12700.0
2006-09-19 13:20:00,36.98,37.01,36.98,37.01,10700.0,29.5289,29.5528,29.5289,29.5528,10700.0
2006-09-19 13:30:00,37.01,37.05,36.94,36.95,18400.0,29.5528,29.5848,29.4969,29.5049,18400.0
2006-09-19 13:40:00,36.96,36.96,36.78,36.88,17200.0,29.5129,29.5129,29.3692,29.449,17200.0
2006-09-19 13:50:00,36.89,37.03,36.89,37.0,18200.0,29.457,29.5688,29.457,29.5449,18200.0
2006-09-19 14:00:00,37.0,37.01,36.86,36.94,26600.0,29.5449,29.5528,29.4331,29.4969,26600.0
2006-09-19 14:10:00,36.96,37.05,36.94,37.05,57700.0,29.5129,29.5848,29.4969,29.5848,57700.0
2006-09-19 14:20:00,37.05,37.05,37.0,37.0,17900.0,29.5848,29.5848,29.5449,29.5449,17900.0
2006-09-19 14:30:00,37.0,37.0,36.9,36.9,27400.0,29.5449,29.5449,29.465,29.465,27400.0
2006-09-19 14:40:00,36.89,37.05,36.89,36.96,37400.0,29.457,29.5848,29.457,29.5129,37400.0
2006-09-19 14:50:00,36.94,36.94,36.89,36.91,10500.0,29.4969,29.4969,29.457,29.473,10500.0
2006-09-19 15:00:00,36.93,36.96,36.88,36.96,17900.0,29.489,29.5129,29.449,29.5129,17900.0
2006-09-19 15:10:00,36.98,37.12,36.97,37.08,41100.0,29.5289,29.6407,29.5209,29.6087,41100.0
2006-09-19 15:20:00,37.08,37.12,37.01,37.11,67800.0,29.6087,29.6407,29.5528,29.6327,67800.0
2006-09-19 15:30:00,37.12,37.17,37.04,37.06,34600.0,29.6407,29.6806,29.5768,29.5928,34600.0
2006-09-19 15:40:00,37.05,37.14,37.02,37.02,38500.0,29.5848,29.6567,29.5608,29.5608,38500.0
2006-09-19 15:50:00,37.01,37.13,36.96,37.09,83300.0,29.5528,29.6487,29.5129,29.6167,83300.0
2006-09-20 09:30:00,37.51,37.52,37.48,37.51,42300.0,29.9521,29.9601,29.9281,29.9521,42300.0
2006-09-20 09:40:00,37.48,37.49,37.44,37.47,9000.0,29.9281,29.9361,29.8962,29.9202,9000.0
2006-09-20 09:50:00,37.44,37.63,37.44,37.6,67500.0,29.8962,30.0479,29.8962,30.024,67500.0
2006-09-20 10:00:00,37.63,37.63,37.48,37.48,18400.0,30.0479,30.0479,29.9281,29.9281,18400.0
2006-09-20 10:10:00,37.46,37.58,37.46,37.57,7200.0,29.9122,30.008,29.9122,30.0,7200.0
2006-09-20 10:20:00,37.59,37.71,37.54,37.65,33900.0,30.016,30.1118,29.9761,30.0639,33900.0
2006-09-20 10:30:00,37.65,37.74,37.61,37.69,51100.0,30.0639,30.1358,30.032,30.0958,51100.0
2006-09-20 10:40:00,37.7,37.78,37.7,37.78,74900.0,30.1038,30.1677,30.1038,30.1677,74900.0
2006-09-20 10:50:00,37.79,37.86,37.75,37.85,73700.0,30.1757,30.2316,30.1437,30.2236,73700.0
2006-09-20 11:00:00,37.84,37.9,37.8,37.82,20900.0,30.2156,30.2635,30.1837,30.1996,20900.0
2006-09-20 11:10:00,37.83,37.92,37.83,37.89,51200.0,30.2076,30.2795,30.2076,30.2555,51200.0
2006-09-20 11:20:00,37.89,37.89,37.72,37.72,18400.0,30.2555,30.2555,30.1198,30.1198,18400.0
2006-09-20 11:30:00,37.73,37.77,37.73,37.74,4300.0,30.1278,30.1597,30.1278,30.1358,4300.0
2006-09-20 11:40:00,37.75,37.78,37.58,37.78,29400.0,30.1437,30.1677,30.008,30.1677,29400.0
2006-09-20 11:50:00,37.75,37.81,37.75,37.76,8800.0,30.1437,30.1917,30.1437,30.1517,8800.0
2006-09-20 12:00:00,37.74,37.75,37.56,37.56,13300.0,30.1358,30.1437,29.992,29.992,13300.0
2006-09-20 12:10:00,37.58,37.59,37.56,37.58,73800.0,30.008,30.016,29.992,30.008,73800.0
2006-09-20 12:20:00,37.58,37.58,37.56,37.58,2500.0,30.008,30.008,29.992,30.008,2500.0
2006-09-20 12:30:00,37.58,37.58,37.57,37.58,3500.0,30.008,30.008,30.0,30.008,3500.0
2006-09-20 12:40:00,37.59,37.6,37.56,37.57,9200.0,30.016,30.024,29.992,30.0,9200.0
2006-09-20 12:50:00,37.57,37.6,37.56,37.58,11800.0,30.0,30.024,29.992,30.008,11800.0
2006-09-20 13:00:00,37.58,37.58,37.53,37.53,7800.0,30.008,30.008,29.9681,29.9681,7800.0
2006-09-20 13:10:00,37.54,37.56,37.51,37.55,68900.0,29.9761,29.992,29.9521,29.984,68900.0
2006-09-20 13:20:00,37.55,37.55,37.48,37.48,4100.0,29.984,29.984,29.9281,29.9281,4100.0
2006-09-20 13:30:00,37.47,37.48,37.45,37.45,14500.0,29.9202,29.9281,29.9042,29.9042,14500.0
2006-09-20 13:40:00,37.46,37.49,37.34,37.36,36500.0,29.9122,29.9361,29.8164,29.8323,36500.0
2006-09-20 13:50:00,37.35,37.53,37.33,37.34,48000.0,29.8243,29.9681,29.8084,29.8164,48000.0
2006-09-20 14:00:00,37.35,37.44,37.3,37.32,28000.0,29.8243,29.8962,29.7844,29.8004,28000.0
2006-09-20 14:10:00,37.33,37.5,37.3,37.4,15200.0,29.8084,29.9441,29.7844,29.8643,15200.0
2006-09-20 14:20:00,37.4,37.41,37.14,37.19,35800.0,29.8643,29.8722,29.6567,29.6966,35800.0
2006-09-20 14:30:00,37.17,37.33,37.16,37.28,12200.0,29.6806,29.8084,29.6726,29.7684,12200.0
2006-09-20 14:40:00,37.25,37.26,37.03,37.09,19100.0,29.7445,29.7525,29.5688,29.6167,19100.0
2006-09-20 14:50:00,37.09,37.32,37.07,37.22,19800.0,29.6167,29.8004,29.6008,29.7205,19800.0
2006-09-20 15:00:00,37.23,37.29,37.1,37.27,40000.0,29.7285,29.7764,29.6247,29.7605,40000.0
2006-09-20 15:10:00,37.27,37.31,37.23,37.29,9600.0,29.7605,29.7924,29.7285,29.7764,9600.0
2006-09-20 15:20:00,37.29,37.33,37.2,37.3,32100.0,29.7764,29.8084,29.7046,29.7844,32100.0
2006-09-20 15:30:00,37.3,37.36,37.22,37.25,24700.0,29.7844,29.8323,29.7205,29.7445,24700.0
2006-09-20 15:40:00,37.26,37.3,37.26,37.3,31400.0,29.7525,29.7844,29.7525,29.7844,31400.0
2006-09-20 15:50:00,37.29,37.38,37.15,37.16,121800.0,29.7764,29.8483,29.6646,29.6726,121800.0
2006-09-21 09:30:00,37.87,38.47,37.74,38.43,263200.0,30.2396,30.7187,30.1358,30.6867,263200.0
2006-09-21 09:40:00,38.4,38.6,38.32,38.43,315200.0,30.6628,30.8225,30.5989,30.6867,315200.0
2006-09-21 09:50:00,38.43,38.51,38.3,38.4,133700.0,30.6867,30.7506,30.5829,30.6628,133700.0
2006-09-21 10:00:00,38.41,38.52,38.09,38.14,73100.0,30.6708,30.7586,30.4152,30.4552,73100.0
2006-09-21 10:10:00,38.15,38.2,38.06,38.13,140400.0,30.4631,30.5031,30.3913,30.4472,140400.0
2006-09-21 10:20:00,38.12,38.55,38.11,38.5,75500.0,30.4392,30.7826,30.4312,30.7426,75500.0
2006-09-21 10:30:00,38.5,38.71,38.37,38.71,139000.0,30.7426,30.9103,30.6388,30.9103,139000.0
2006-09-21 10:40:00,38.71,39.09,38.69,39.0,172100.0,30.9103,31.2137,30.8943,31.1419,172100.0
2006-09-21 10:50:00,39.0,39.11,38.98,39.09,92500.0,31.1419,31.2297,31.1259,31.2137,92500.0
2006-09-21 11:00:00,39.09,39.09,38.97,39.04,82600.0,31.2137,31.2137,31.1179,31.1738,82600.0
2006-09-21 11:10:00,39.05,39.22,39.03,39.11,106800.0,31.1818,31.3176,31.1658,31.2297,106800.0
2006-09-21 11:20:00,39.1,39.15,39.08,39.08,87200.0,31.2217,31.2617,31.2058,31.2058,87200.0
2006-09-21 11:30:00,39.09,39.13,39.0,39.0,119500.0,31.2137,31.2457,31.1419,31.1419,119500.0
2006-09-21 11:40:00,39.0,39.11,38.98,39.01,101200.0,31.1419,31.2297,31.1259,31.1499,101200.0
2006-09-21 11:50:00,39.0,39.11,38.98,39.0,95800.0,31.1419,31.2297,31.1259,31.1419,95800.0
2006-09-21 12:00:00,39.0,39.0,38.69,38.75,146200.0,31.1419,31.1419,30.8943,30.9423,146200.0
2006-09-21 12:10:00,38.75,38.75,38.7,38.74,37000.0,30.9423,30.9423,30.9023,30.9343,37000.0
2006-09-21 12:20:00,38.73,38.74,38.58,38.58,77800.0,30.9263,30.9343,30.8065,30.8065,77800.0
2006-09-21 12:30:00,38.59,38.59,38.56,38.56,12000.0,30.8145,30.8145,30.7905,30.7905,12000.0
2006-09-21 12:40:00,38.56,38.58,38.51,38.55,103400.0,30.7905,30.8065,30.7506,30.7826,103400.0
2006-09-21 12:50:00,38.55,38.58,38.36,38.45,29000.0,30.7826,30.8065,30.6308,30.7027,29000.0
2006-09-21 13:00:00,38.42,38.45,38.29,38.3,51100.0,30.6787,30.7027,30.5749,30.5829,51100.0
2006-09-21 13:10:00,38.33,38.39,38.3,38.39,42600.0,30.6069,30.6548,30.5829,30.6548,42600.0
2006-09-21 13:20:00,38.39,38.42,38.27,38.3,66200.0,30.6548,30.6787,30.559,30.5829,66200.0
2006-09-21 13:30:00,38.3,38.43,38.28,38.42,21800.0,30.5829,30.6867,30.567,30.6787,21800.0
2006-09-21 13:40:00,38.42,38.46,38.42,38.44,12600.0,30.6787,30.7107,30.6787,30.6947,12600.0
2006-09-21 13:50:00,38.45,38.51,38.44,38.46,14000.0,30.7027,30.7506,30.6947,30.7107,14000.0
2006-09-21 14:00:00,38.46,38.46,38.34,38.35,32000.0,30.7107,30.7107,30.6149,30.6228,32000.0
2006-09-21 14:10:00,38.35,38.41,38.2,38.23,49000.0,30.6228,30.6708,30.5031,30.527,49000.0
2006-09-21 14:20:00,38.23,38.41,38.21,38.25,42900.0,30.527,30.6708,30.5111,30.543,42900.0
2006-09-21 14:30:00,38.26,38.32,38.23,38.31,58200.0,30.551,30.5989,30.527,30.5909,58200.0
2006-09-21 14:40:00,38.32,38.34,38.22,38.22,32800.0,30.5989,30.6149,30.519,30.519,32800.0
2006-09-21 14:50:00,38.23,38.25,38.22,38.25,44700.0,30.527,30.543,30.519,30.543,44700.0
2006-09-21 15:00:00,38.25,38.35,38.25,38.35,62400.0,30.543,30.6228,30.543,30.6228,62400.0
2006-09-21 15:10:00,38.36,38.37,38.25,38.28,78900.0,30.6308,30.6388,30.543,30.567,78900.0
2006-09-21 15:20:00,38.28,38.37,38.27,38.35,39600.0,30.567,30.6388,30.559,30.6228,39600.0
2006-09-21 15:30:00,38.35,38.39,38.31,38.37,77300.0,30.6228,30.6548,30.5909,30.6388,77300.0
2006-09-21 15:40:00,38.37,38.47,38.36,38.47,44900.0,30.6388,30.7187,30.6308,30.7187,44900.0
2006-09-21 15:50:00,38.48,38.53,38.41,38.48,106700.0,30.7267,30.7666,30.6708,30.7267,106700.0
2006-09-22 09:30:00,37.96,38.16,37.96,38.15,160100.0,30.3114,30.4711,30.3114,30.4631,160100.0
2006-09-22 09:40:00,38.15,38.33,38.11,38.33,122800.0,30.4631,30.6069,30.4312,30.6069,122800.0
2006-09-22 09:50:00,38.33,38.33,38.24,38.25,72700.0,30.6069,30.6069,30.535,30.543,72700.0
2006-09-22 10:00:00,38.26,38.33,38.19,38.31,193200.0,30.551,30.6069,30.4951,30.5909,193200.0
2006-09-22 10:10:00,38.31,38.31,38.16,38.2,42500.0,30.5909,30.5909,30.4711,30.5031,42500.0
2006-09-22 10:20:00,38.18,38.29,38.18,38.2,54400.0,30.4871,30.5749,30.4871,30.5031,54400.0
2006-09-22 10:30:00,38.22,38.26,38.18,38.22,50800.0,30.519,30.551,30.4871,30.519,50800.0
2006-09-22 10:40:00,38.24,38.37,38.23,38.33,28400.0,30.535,30.6388,30.527,30.6069,28400.0
2006-09-22 10:50:00,38.33,38.38,38.28,38.36,13100.0,30.6069,30.6468,30.567,30.6308,13100.0
2006-09-22 11:00:00,38.36,38.36,38.23,38.24,26700.0,30.6308,30.6308,30.527,30.535,26700.0
2006-09-22 11:10:00,38.25,38.31,38.25,38.28,12100.0,30.543,30.5909,30.543,30.567,12100.0
2006-09-22 11:20:00,38.28,38.32,38.26,38.3,17100.0,30.567,30.5989,30.551,30.5829,17100.0
2006-09-22 11:30:00,38.31,38.31,38.23,38.25,24100.0,30.5909,30.5909,30.527,30.543,24100.0
2006-09-22 11:40:00,38.25,38.35,38.24,38.32,59100.0,30.543,30.6228,30.535,30.5989,59100.0
2006-09-22 11:50:00,38.32,38.35,38.31,38.35,17400.0,30.5989,30.6228,30.5909,30.6228,17400.0
2006-09-22 12:00:00,38.34,38.39,38.31,38.35,38500.0,30.6149,30.6548,30.5909,30.6228,38500.0
2006-09-22 12:10:00,38.34,38.38,38.34,38.36,16100.0,30.6149,30.6468,30.6149,30.6308,16100.0
2006-09-22 12:20:00,38.37,38.37,38.33,38.35,12800.0,30.6388,30.6388,30.6069,30.6228,12800.0
2006-09-22 12:30:00,38.35,38.35,38.34,38.34,8600.0,30.6228,30.6228,30.6149,30.6149,8600.0
2006-09-22 12:40:00,38.35,38.43,38.34,38.4,13500.0,30.6228,30.6867,30.6149,30.6628,13500.0
2006-09-22 12:50:00,38.39,38.42,38.37,38.39,11600.0,30.6548,30.6787,30.6388,30.6548,11600.0
2006-09-22 13:00:00,38.39,38.39,38.34,38.34,4000.0,30.6548,30.6548,30.6149,30.6149,4000.0
2006-09-22 13:10:00,38.34,38.34,38.24,38.31,16600.0,30.6149,30.6149,30.535,30.5909,16600.0
2006-09-22 13:20:00,38.31,38.37,38.3,38.37,15700.0,30.5909,30.6388,30.5829,30.6388,15700.0
2006-09-22 13:30:00,38.41,38.43,38.37,38.37,14900.0,30.6708,30.6867,30.6388,30.6388,14900.0
2006-09-22 13:40:00,38.36,38.37,38.31,38.31,24700.0,30.6308,30.6388,30.5909,30.5909,24700.0
2006-09-22 13:50:00,38.32,38.32,38.31,38.32,11000.0,30.5989,30.5989,30.5909,30.5989,11000.0
2006-09-22 14:00:00,38.32,38.34,38.31,38.31,11100.0,30.5989,30.6149,30.5909,30.5909,11100.0
2006-09-22 14:10:00,38.3,38.3,38.21,38.28,23200.0,30.5829,30.5829,30.5111,30.567,23200.0
2006-09-22 14:20:00,38.29,38.32,38.27,38.31,12900.0,30.5749,30.5989,30.559,30.5909,12900.0
2006-09-22 14:30:00,38.31,38.32,38.27,38.28,25300.0,30.5909,30.5989,30.559,30.567,25300.0
2006-09-22 14:40:00,38.29,38.4,38.27,38.4,22900.0,30.5749,30.6628,30.559,30.6628,22900.0
2006-09-22 14:50:00,38.4,38.44,38.4,38.41,17600.0,30.6628,30.6947,30.6628,30.6708,17600.0
2006-09-22 15:00:00,38.41,38.41,38.38,38.41,30800.0,30.6708,30.6708,30.6468,30.6708,30800.0
2006-09-22 15:10:00,38.4,38.57,38.39,38.57,57900.0,30.6628,30.7985,30.6548,30.7985,57900.0
2006-09-22 15:20:00,38.58,38.63,38.56,38.62,36300.0,30.8065,30.8464,30.7905,30.8384,36300.0
2006-09-22 15:30:00,38.6,38.64,38.6,38.63,22800.0,30.8225,30.8544,30.8225,30.8464,22800.0
2006-09-22 15:40:00,38.63,38.63,38.54,38.57,34400.0,30.8464,30.8464,30.7746,30.7985,34400.0
2006-09-22 15:50:00,38.57,38.57,38.47,38.5,49300.0,30.7985,30.7985,30.7187,30.7426,49300.0
2006-09-25 09:30:00,38.52,38.85,38.52,38.8,108200.0,30.7586,31.0221,30.7586,30.9822,108200.0
2006-09-25 09:40:00,38.81,38.82,38.66,38.67,72400.0,30.9902,30.9981,30.8704,30.8784,72400.0
2006-09-25 09:50:00,38.66,38.67,38.37,38.38,25100.0,30.8704,30.8784,30.6388,30.6468,25100.0
2006-09-25 10:00:00,38.38,38.4,38.12,38.17,60800.0,30.6468,30.6628,30.4392,30.4791,60800.0
2006-09-25 10:10:00,38.18,38.18,38.03,38.08,42700.0,30.4871,30.4871,30.3673,30.4073,42700.0
2006-09-25 10:20:00,38.07,38.13,38.02,38.08,21800.0,30.3993,30.4472,30.3593,30.4073,21800.0
2006-09-25 10:30:00,38.06,38.06,37.59,37.63,100500.0,30.3913,30.3913,30.016,30.0479,100500.0
2006-09-25 10:40:00,37.63,37.65,37.51,37.6,46900.0,30.0479,30.0639,29.9521,30.024,46900.0
2006-09-25 10:50:00,37.6,37.8,37.6,37.77,34200.0,30.024,30.1837,30.024,30.1597,34200.0
2006-09-25 11:00:00,37.77,37.91,37.76,37.9,48700.0,30.1597,30.2715,30.1517,30.2635,48700.0
2006-09-25 11:10:00,37.91,38.03,37.91,37.97,25300.0,30.2715,30.3673,30.2715,30.3194,25300.0
2006-09-25 11:20:00,37.98,38.03,37.98,38.01,11300.0,30.3274,30.3673,30.3274,30.3514,11300.0
2006-09-25 11:30:00,38.02,38.02,37.85,37.86,18400.0,30.3593,30.3593,30.2236,30.2316,18400.0
2006-09-25 11:40:00,37.84,37.84,37.74,37.78,17600.0,30.2156,30.2156,30.1358,30.1677,17600.0
2006-09-25 11:50:00,37.78,37.82,37.72,37.76,15900.0,30.1677,30.1996,30.1198,30.1517,15900.0
2006-09-25 12:00:00,37.76,38.01,37.75,37.98,30700.0,30.1517,30.3514,30.1437,30.3274,30700.0
2006-09-25 12:10:00,38.0,38.0,37.93,37.94,5900.0,30.3434,30.3434,30.2875,30.2955,5900.0
2006-09-25 12:20:00,37.94,38.1,37.94,38.1,21100.0,30.2955,30.4232,30.2955,30.4232,21100.0
2006-09-25 12:30:00,38.13,38.14,38.09,38.11,9500.0,30.4472,30.4552,30.4152,30.4312,9500.0
2006-09-25 12:40:00,38.13,38.21,38.11,38.2,118100.0,30.4472,30.5111,30.4312,30.5031,118100.0
2006-09-25 12:50:00,38.21,38.43,38.21,38.42,26700.0,30.5111,30.6867,30.5111,30.6787,26700.0
2006-09-25 13:00:00,38.43,38.43,38.37,38.39,20600.0,30.6867,30.6867,30.6388,30.6548,20600.0
2006-09-25 13:10:00,38.39,38.41,38.35,38.38,24900.0,30.6548,30.6708,30.6228,30.6468,24900.0
2006-09-25 13:20:00,38.38,38.42,38.38,38.41,29100.0,30.6468,30.6787,30.6468,30.6708,29100.0
2006-09-25 13:30:00,38.42,38.45,38.41,38.42,33300.0,30.6787,30.7027,30.6708,30.6787,33300.0
2006-09-25 13:40:00,38.42,38.43,38.4,38.4,10800.0,30.6787,30.6867,30.6628,30.6628,10800.0
2006-09-25 13:50:00,38.4,38.44,38.4,38.43,20700.0,30.6628,30.6947,30.6628,30.6867,20700.0
2006-09-25 14:00:00,38.42,38.45,38.4,38.41,24900.0,30.6787,30.7027,30.6628,30.6708,24900.0
2006-09-25 14:10:00,38.4,38.47,38.4,38.47,26900.0,30.6628,30.7187,30.6628,30.7187,26900.0
2006-09-25 14:20:00,38.47,38.56,38.44,38.55,82000.0,30.7187,30.7905,30.6947,30.7826,82000.0
2006-09-25 14:30:00,38.55,38.69,38.55,38.69,30200.0,30.7826,30.8943,30.7826,30.8943,30200.0
2006-09-25 14:40:00,38.69,38.74,38.69,38.73,16800.0,30.8943,30.9343,30.8943,30.9263,16800.0
2006-09-25 14:50:00,38.73,38.84,38.65,38.69,81500.0,30.9263,31.0141,30.8624,30.8943,81500.0
2006-09-25 15:00:00,38.7,38.8,38.69,38.7,26900.0,30.9023,30.9822,30.8943,30.9023,26900.0
2006-09-25 15:10:00,38.68,38.9,38.68,38.84,45500.0,30.8864,31.062,30.8864,31.0141,45500.0
2006-09-25 15:20:00,38.84,38.93,38.84,38.93,30600.0,31.0141,31.086,31.0141,31.086,30600.0
2006-09-25 15:30:00,38.93,38.96,38.91,38.95,54000.0,31.086,31.1099,31.07,31.102,54000.0
2006-09-25 15:40:00,38.94,39.01,38.9,39.0,137500.0,31.094,31.1499,31.062,31.1419,137500.0
2006-09-25 15:50:00,39.0,39.01,38.9,38.98,69900.0,31.1419,31.1499,31.062,31.1259,69900.0
2006-09-26 09:30:00,38.75,38.81,38.67,38.72,98300.0,30.9423,30.9902,30.8784,30.9183,98300.0
2006-09-26 09:40:00,38.73,38.75,38.68,38.69,16400.0,30.9263,30.9423,30.8864,30.8943,16400.0
2006-09-26 09:50:00,38.68,38.7,38.54,38.65,36900.0,30.8864,30.9023,30.7746,30.8624,36900.0
2006-09-26 10:00:00,38.68,38.7,38.59,38.67,32300.0,30.8864,30.9023,30.8145,30.8784,32300.0
2006-09-26 10:10:00,38.67,38.95,38.55,38.93,46700.0,30.8784,31.102,30.7826,31.086,46700.0
2006-09-26 10:20:00,38.93,38.98,38.71,38.76,26000.0,31.086,31.1259,30.9103,30.9502,26000.0
2006-09-26 10:30:00,38.75,38.86,38.63,38.71,43800.0,30.9423,31.0301,30.8464,30.9103,43800.0
2006-09-26 10:40:00,38.68,38.69,38.63,38.66,44600.0,30.8864,30.8943,30.8464,30.8704,44600.0
2006-09-26 10:50:00,38.61,38.65,38.56,38.63,10700.0,30.8305,30.8624,30.7905,30.8464,10700.0
2006-09-26 11:00:00,38.61,38.63,38.57,38.6,7600.0,30.8305,30.8464,30.7985,30.8225,7600.0
2006-09-26 11:10:00,38.6,38.64,38.6,38.62,2500.0,30.8225,30.8544,30.8225,30.8384,2500.0
2006-09-26 11:20:00,38.61,38.62,38.56,38.57,161100.0,30.8305,30.8384,30.7905,30.7985,161100.0
2006-09-26 11:30:00,38.55,38.59,38.55,38.55,14400.0,30.7826,30.8145,30.7826,30.7826,14400.0
2006-09-26 11:40:00,38.56,38.58,38.45,38.45,12400.0,30.7905,30.8065,30.7027,30.7027,12400.0
2006-09-26 11:50:00,38.46,38.49,38.44,38.46,13600.0,30.7107,30.7346,30.6947,30.7107,13600.0
2006-09-26 12:00:00,38.45,38.46,38.38,38.39,14400.0,30.7027,30.7107,30.6468,30.6548,14400.0
2006-09-26 12:10:00,38.38,38.38,38.34,38.37,5000.0,30.6468,30.6468,30.6149,30.6388,5000.0
2006-09-26 12:20:00,38.37,38.38,38.32,38.35,11700.0,30.6388,30.6468,30.5989,30.6228,11700.0
2006-09-26 12:30:00,38.36,38.38,38.35,38.36,6900.0,30.6308,30.6468,30.6228,30.6308,6900.0
2006-09-26 12:40:00,38.34,38.37,38.33,38.35,12300.0,30.6149,30.6388,30.6069,30.6228,12300.0
2006-09-26 12:50:00,38.34,38.37,38.34,38.37,4200.0,30.6149,30.6388,30.6149,30.6388,4200.0
2006-09-26 13:00:00,38.36,38.46,38.35,38.42,8700.0,30.6308,30.7107,30.6228,30.6787,8700.0
2006-09-26 13:10:00,38.42,38.44,38.41,38.42,11900.0,30.6787,30.6947,30.6708,30.6787,11900.0
2006-09-26 13:20:00,38.42,38.42,38.37,38.38,8700.0,30.6787,30.6787,30.6388,30.6468,8700.0
2006-09-26 13:30:00,38.38,38.49,38.38,38.49,10900.0,30.6468,30.7346,30.6468,30.7346,10900.0
2006-09-26 13:40:00,38.48,38.53,38.48,38.53,7000.0,30.7267,30.7666,30.7267,30.7666,7000.0
2006-09-26 13:50:00,38.53,38.68,38.53,38.66,13800.0,30.7666,30.8864,30.7666,30.8704,13800.0
2006-09-26 14:00:00,38.66,38.79,38.66,38.76,14400.0,30.8704,30.9742,30.8704,30.9502,14400.0
2006-09-26 14:10:00,38.78,38.8,38.72,38.72,9000.0,30.9662,30.9822,30.9183,30.9183,9000.0
2006-09-26 14:20:00,38.71,38.85,38.7,38.83,9800.0,30.9103,31.0221,30.9023,31.0061,9800.0
2006-09-26 14:30:00,38.84,38.87,38.8,38.8,12700.0,31.0141,31.0381,30.9822,30.9822,12700.0
2006-09-26 14:40:00,38.8,38.81,38.77,38.79,8500.0,30.9822,30.9902,30.9582,30.9742,8500.0
2006-09-26 14:50:00,38.79,38.86,38.77,38.81,15800.0,30.9742,31.0301,30.9582,30.9902,15800.0
2006-09-26 15:00:00,38.8,38.84,38.76,38.83,15100.0,30.9822,31.0141,30.9502,31.0061,15100.0
2006-09-26 15:10:00,38.83,38.85,38.8,38.85,70200.0,31.0061,31.0221,30.9822,31.0221,70200.0
2006-09-26 15:20:00,38.85,38.89,38.84,38.89,21400.0,31.0221,31.054,31.0141,31.054,21400.0
2006-09-26 15:30:00,38.87,38.9,38.75,38.82,34000.0,31.0381,31.062,30.9423,30.9981,34000.0
2006-09-26 15:40:00,38.82,38.86,38.81,38.85,28600.0,30.9981,31.0301,30.9902,31.0221,28600.0
2006-09-26 15:50:00,38.85,38.92,38.77,38.84,63100.0,31.0221,31.078,30.9582,31.0141,63100.0
2006-09-27 09:30:00,38.8,38.88,38.69,38.69,45400.0,31.103,31.1672,31.0149,31.0149,45400.0
2006-09-27 09:40:00,38.69,38.75,38.69,38.75,11600.0,31.0149,31.063,31.0149,31.063,11600.0
2006-09-27 09:50:00,38.75,38.77,38.71,38.76,14400.0,31.063,31.079,31.0309,31.071,14400.0
2006-09-27 10:00:00,38.75,38.78,38.72,38.75,67600.0,31.063,31.087,31.0389,31.063,67600.0
2006-09-27 10:10:00,38.74,38.8,38.69,38.79,27700.0,31.0549,31.103,31.0149,31.095,27700.0
2006-09-27 10:20:00,38.79,38.79,38.62,38.71,15600.0,31.095,31.095,30.9588,31.0309,15600.0
2006-09-27 10:30:00,38.7,38.78,38.57,38.58,14800.0,31.0229,31.087,30.9187,30.9267,14800.0
2006-09-27 10:40:00,38.6,38.6,38.5,38.59,22800.0,30.9427,30.9427,30.8626,30.9347,22800.0
2006-09-27 10:50:00,38.61,38.71,38.51,38.58,43700.0,30.9507,31.0309,30.8706,30.9267,43700.0
2006-09-27 11:00:00,38.58,38.61,38.54,38.58,14700.0,30.9267,30.9507,30.8946,30.9267,14700.0
2006-09-27 11:10:00,38.59,38.69,38.59,38.64,5700.0,30.9347,31.0149,30.9347,30.9748,5700.0
2006-09-27 11:20:00,38.64,38.74,38.58,38.71,26900.0,30.9748,31.0549,30.9267,31.0309,26900.0
2006-09-27 11:30:00,38.72,38.77,38.72,38.72,12400.0,31.0389,31.079,31.0389,31.0389,12400.0
2006-09-27 11:40:00,38.72,38.79,38.65,38.76,36800.0,31.0389,31.095,30.9828,31.071,36800.0
2006-09-27 11:50:00,38.8,38.95,38.8,38.94,13300.0,31.103,31.2233,31.103,31.2153,13300.0
2006-09-27 12:00:00,38.91,39.05,38.89,39.0,51000.0,31.1912,31.3035,31.1752,31.2634,51000.0
2006-09-27 12:10:00,39.0,39.92,38.85,38.94,37100.0,31.2634,32.0009,31.1431,31.2153,37100.0
2006-09-27 12:20:00,38.94,38.97,38.46,38.89,28900.0,31.2153,31.2393,30.8305,31.1752,28900.0
2006-09-27 12:30:00,38.89,38.89,38.83,38.85,34800.0,31.1752,31.1752,31.1271,31.1431,34800.0
2006-09-27 12:40:00,38.84,38.9,38.75,38.75,18300.0,31.1351,31.1832,31.063,31.063,18300.0
2006-09-27 12:50:00,38.77,38.77,38.71,38.72,4600.0,31.079,31.079,31.0309,31.0389,4600.0
2006-09-27 13:00:00,38.72,38.72,38.63,38.65,12500.0,31.0389,31.0389,30.9668,30.9828,12500.0
2006-09-27 13:10:00,38.66,38.68,38.66,38.68,4200.0,30.9908,31.0068,30.9908,31.0068,4200.0
2006-09-27 13:20:00,38.68,38.68,38.64,38.65,4900.0,31.0068,31.0068,30.9748,30.9828,4900.0
2006-09-27 13:30:00,38.64,38.64,38.5,38.52,17600.0,30.9748,30.9748,30.8626,30.8786,17600.0
2006-09-27 13:40:00,38.52,38.57,38.51,38.52,8500.0,30.8786,30.9187,30.8706,30.8786,8500.0
2006-09-27 13:50:00,38.53,38.59,38.5,38.5,20300.0,30.8866,30.9347,30.8626,30.8626,20300.0
2006-09-27 14:00:00,38.52,38.57,38.49,38.55,37900.0,30.8786,30.9187,30.8545,30.9026,37900.0
2006-09-27 14:10:00,38.54,38.56,38.44,38.44,38200.0,30.8946,30.9107,30.8145,30.8145,38200.0
2006-09-27 14:20:00,38.46,38.48,38.38,38.38,10100.0,30.8305,30.8465,30.7664,30.7664,10100.0
2006-09-27 14:30:00,38.39,38.45,38.24,38.45,62600.0,30.7744,30.8225,30.6541,30.8225,62600.0
2006-09-27 14:40:00,38.49,38.49,38.28,38.29,28900.0,30.8545,30.8545,30.6862,30.6942,28900.0
2006-09-27 14:50:00,38.29,38.29,38.11,38.14,47800.0,30.6942,30.6942,30.5499,30.574,47800.0
2006-09-27 15:00:00,38.14,38.16,38.13,38.15,13700.0,30.574,30.59,30.566,30.582,13700.0
2006-09-27 15:10:00,38.15,38.27,38.11,38.27,19600.0,30.582,30.6782,30.5499,30.6782,19600.0
2006-09-27 15:20:00,38.26,38.41,38.2,38.38,39600.0,30.6702,30.7904,30.6221,30.7664,39600.0
2006-09-27 15:30:00,38.39,38.6,38.37,38.6,39500.0,30.7744,30.9427,30.7583,30.9427,39500.0
2006-09-27 15:40:00,38.59,38.6,38.45,38.45,43200.0,30.9347,30.9427,30.8225,30.8225,43200.0
2006-09-27 15:50:00,38.45,38.5,38.37,38.46,46200.0,30.8225,30.8626,30.7583,30.8305,46200.0
2006-09-28 09:30:00,38.85,39.05,38.85,39.05,34900.0,31.1431,31.3035,31.1431,31.3035,34900.0
2006-09-28 09:40:00,39.05,39.05,38.86,38.87,68600.0,31.3035,31.3035,31.1511,31.1592,68600.0
2006-09-28 09:50:00,38.89,38.89,38.78,38.78,50100.0,31.1752,31.1752,31.087,31.087,50100.0
2006-09-28 10:00:00,38.82,38.88,38.78,38.81,29800.0,31.1191,31.1672,31.087,31.1111,29800.0
2006-09-28 10:10:00,38.84,38.92,38.81,38.92,44700.0,31.1351,31.1992,31.1111,31.1992,44700.0
2006-09-28 10:20:00,38.88,39.05,38.87,38.99,43800.0,31.1672,31.3035,31.1592,31.2554,43800.0
2006-09-28 10:30:00,39.05,39.14,38.87,38.92,132800.0,31.3035,31.3756,31.1592,31.1992,132800.0
2006-09-28 10:40:00,38.91,38.93,38.88,38.93,7800.0,31.1912,31.2073,31.1672,31.2073,7800.0
2006-09-28 10:50:00,38.91,38.97,38.9,38.97,9700.0,31.1912,31.2393,31.1832,31.2393,9700.0
2006-09-28 11:00:00,38.96,38.98,38.94,38.96,3400.0,31.2313,31.2473,31.2153,31.2313,3400.0
2006-09-28 11:10:00,38.91,38.99,38.91,38.99,6200.0,31.1912,31.2554,31.1912,31.2554,6200.0
2006-09-28 11:20:00,38.98,39.04,38.97,39.03,7700.0,31.2473,31.2954,31.2393,31.2874,7700.0
2006-09-28 11:30:00,39.02,39.02,38.96,38.96,4300.0,31.2794,31.2794,31.2313,31.2313,4300.0
2006-09-28 11:40:00,38.96,38.96,38.9,38.92,14500.0,31.2313,31.2313,31.1832,31.1992,14500.0
2006-09-28 11:50:00,38.91,38.92,38.91,38.92,4500.0,31.1912,31.1992,31.1912,31.1992,4500.0
2006-09-28 12:00:00,38.9,38.9,38.89,38.9,101600.0,31.1832,31.1832,31.1752,31.1832,101600.0
2006-09-28 12:10:00,38.9,38.9,38.74,38.74,9800.0,31.1832,31.1832,31.0549,31.0549,9800.0
2006-09-28 12:20:00,38.75,38.8,38.72,38.72,36200.0,31.063,31.103,31.0389,31.0389,36200.0
2006-09-28 12:30:00,38.73,38.73,38.65,38.66,12000.0,31.0469,31.0469,30.9828,30.9908,12000.0
2006-09-28 12:40:00,38.66,38.69,38.66,38.69,16200.0,30.9908,31.0149,30.9908,31.0149,16200.0
2006-09-28 12:50:00,38.69,38.73,38.69,38.73,5400.0,31.0149,31.0469,31.0149,31.0469,5400.0
2006-09-28 13:00:00,38.73,38.75,38.73,38.74,11100.0,31.0469,31.063,31.0469,31.0549,11100.0
2006-09-28 13:10:00,38.74,38.74,38.73,38.74,2800.0,31.0549,31.0549,31.0469,31.0549,2800.0
2006-09-28 13:20:00,38.74,38.75,38.73,38.73,7600.0,31.0549,31.063,31.0469,31.0469,7600.0
2006-09-28 13:30:00,38.72,38.74,38.72,38.73,2900.0,31.0389,31.0549,31.0389,31.0469,2900.0
2006-09-28 13:40:00,38.74,38.74,38.7,38.74,39300.0,31.0549,31.0549,31.0229,31.0549,39300.0
2006-09-28 13:50:00,38.74,38.89,38.74,38.87,37300.0,31.0549,31.1752,31.0549,31.1592,37300.0
2006-09-28 14:00:00,38.88,38.88,38.82,38.86,39600.0,31.1672,31.1672,31.1191,31.1511,39600.0
2006-09-28 14:10:00,38.83,38.86,38.83,38.85,7700.0,31.1271,31.1511,31.1271,31.1431,7700.0
2006-09-28 14:20:00,38.84,38.88,38.84,38.85,6700.0,31.1351,31.1672,31.1351,31.1431,6700.0
2006-09-28 14:30:00,38.87,38.88,38.85,38.86,10300.0,31.1592,31.1672,31.1431,31.1511,10300.0
2006-09-28 14:40:00,38.87,38.87,38.85,38.85,14500.0,31.1592,31.1592,31.1431,31.1431,14500.0
2006-09-28 14:50:00,38.85,38.88,38.84,38.88,13900.0,31.1431,31.1672,31.1351,31.1672,13900.0
2006-09-28 15:00:00,38.88,38.9,38.86,38.89,40400.0,31.1672,31.1832,31.1511,31.1752,40400.0
2006-09-28 15:10:00,38.88,38.95,38.88,38.95,18100.0,31.1672,31.2233,31.1672,31.2233,18100.0
2006-09-28 15:20:00,38.93,38.96,38.93,38.95,20800.0,31.2073,31.2313,31.2073,31.2233,20800.0
2006-09-28 15:30:00,38.94,38.96,38.87,38.87,23000.0,31.2153,31.2313,31.1592,31.1592,23000.0
2006-09-28 15:40:00,38.86,38.88,38.84,38.85,37000.0,31.1511,31.1672,31.1351,31.1431,37000.0
2006-09-28 15:50:00,38.85,38.96,38.85,38.96,70000.0,31.1431,31.2313,31.1431,31.2313,70000.0
2006-09-29 09:30:00,39.2,39.23,39.13,39.13,58800.0,31.4237,31.4477,31.3676,31.3676,58800.0
2006-09-29 09:40:00,39.13,39.28,39.13,39.25,88700.0,31.3676,31.4878,31.3676,31.4638,88700.0
2006-09-29 09:50:00,39.25,39.25,39.07,39.13,80600.0,31.4638,31.4638,31.3195,31.3676,80600.0
2006-09-29 10:00:00,39.13,39.15,39.03,39.08,11600.0,31.3676,31.3836,31.2874,31.3275,11600.0
2006-09-29 10:10:00,39.06,39.13,39.01,39.1,36100.0,31.3115,31.3676,31.2714,31.3435,36100.0
2006-09-29 10:20:00,39.1,39.15,39.04,39.11,41400.0,31.3435,31.3836,31.2954,31.3515,41400.0
2006-09-29 10:30:00,39.12,39.15,39.12,39.13,19600.0,31.3596,31.3836,31.3596,31.3676,19600.0
2006-09-29 10:40:00,39.12,39.2,39.12,39.2,57600.0,31.3596,31.4237,31.3596,31.4237,57600.0
2006-09-29 10:50:00,39.17,39.2,39.11,39.12,19900.0,31.3996,31.4237,31.3515,31.3596,19900.0
2006-09-29 11:00:00,39.12,39.12,38.96,38.99,19100.0,31.3596,31.3596,31.2313,31.2554,19100.0
2006-09-29 11:10:00,38.99,38.99,38.94,38.96,11000.0,31.2554,31.2554,31.2153,31.2313,11000.0
2006-09-29 11:20:00,38.97,39.0,38.95,38.96,13800.0,31.2393,31.2634,31.2233,31.2313,13800.0
2006-09-29 11:30:00,38.97,39.04,38.97,39.04,11900.0,31.2393,31.2954,31.2393,31.2954,11900.0
2006-09-29 11:40:00,39.04,39.04,39.02,39.03,4600.0,31.2954,31.2954,31.2794,31.2874,4600.0
2006-09-29 11:50:00,39.04,39.04,39.02,39.02,3900.0,31.2954,31.2954,31.2794,31.2794,3900.0
2006-09-29 12:00:00,39.03,39.12,39.01,39.04,11700.0,31.2874,31.3596,31.2714,31.2954,11700.0
2006-09-29 12:10:00,39.02,39.04,39.01,39.03,5500.0,31.2794,31.2954,31.2714,31.2874,5500.0
2006-09-29 12:20:00,39.04,39.04,39.02,39.04,5600.0,31.2954,31.2954,31.2794,31.2954,5600.0
2006-09-29 12:30:00,39.04,39.07,39.03,39.06,16900.0,31.2954,31.3195,31.2874,31.3115,16900.0
2006-09-29 12:40:00,39.09,39.1,39.05,39.1,21800.0,31.3355,31.3435,31.3035,31.3435,21800.0
2006-09-29 12:50:00,39.1,39.1,39.08,39.1,25600.0,31.3435,31.3435,31.3275,31.3435,25600.0
2006-09-29 13:00:00,39.1,39.14,39.1,39.12,21000.0,31.3435,31.3756,31.3435,31.3596,21000.0
2006-09-29 13:10:00,39.12,39.16,39.11,39.15,37300.0,31.3596,31.3916,31.3515,31.3836,37300.0
2006-09-29 13:20:00,39.12,39.13,39.04,39.04,6200.0,31.3596,31.3676,31.2954,31.2954,6200.0
2006-09-29 13:30:00,39.07,39.08,39.04,39.08,13500.0,31.3195,31.3275,31.2954,31.3275,13500.0
2006-09-29 13:40:00,39.07,39.19,39.07,39.11,18700.0,31.3195,31.4157,31.3195,31.3515,18700.0
2006-09-29 13:50:00,39.11,39.11,39.07,39.08,7600.0,31.3515,31.3515,31.3195,31.3275,7600.0
2006-09-29 14:00:00,39.07,39.1,39.07,39.09,25200.0,31.3195,31.3435,31.3195,31.3355,25200.0
2006-09-29 14:10:00,39.1,39.1,39.06,39.08,3700.0,31.3435,31.3435,31.3115,31.3275,3700.0
2006-09-29 14:20:00,39.08,39.08,39.07,39.08,6000.0,31.3275,31.3275,31.3195,31.3275,6000.0
2006-09-29 14:30:00,39.08,39.15,39.07,39.09,40900.0,31.3275,31.3836,31.3195,31.3355,40900.0
2006-09-29 14:40:00,39.1,39.1,39.09,39.1,8400.0,31.3435,31.3435,31.3355,31.3435,8400.0
2006-09-29 14:50:00,39.1,39.1,39.0,39.0,9700.0,31.3435,31.3435,31.2634,31.2634,9700.0
2006-09-29 15:00:00,39.03,39.08,39.03,39.08,10800.0,31.2874,31.3275,31.2874,31.3275,10800.0
2006-09-29 15:10:00,39.08,39.08,39.06,39.08,9500.0,31.3275,31.3275,31.3115,31.3275,9500.0
2006-09-29 15:20:00,39.08,39.09,39.06,39.07,12400.0,31.3275,31.3355,31.3115,31.3195,12400.0
2006-09-29 15:30:00,39.07,39.07,39.0,39.01,24900.0,31.3195,31.3195,31.2634,31.2714,24900.0
2006-09-29 15:40:00,39.02,39.02,38.89,38.9,9400.0,31.2794,31.2794,31.1752,31.1832,9400.0
2006-09-29 15:50:00,38.9,38.9,38.88,38.89,33400.0,31.1832,31.1832,31.1672,31.1752,33400.0
2006-10-02 09:30:00,39.0,39.2,39.0,39.05,58700.0,31.2634,31.4237,31.2634,31.3035,58700.0
2006-10-02 09:40:00,39.06,39.08,39.03,39.06,39300.0,31.3115,31.3275,31.2874,31.3115,39300.0
2006-10-02 09:50:00,39.06,39.06,38.99,39.0,60300.0,31.3115,31.3115,31.2554,31.2634,60300.0
2006-10-02 10:00:00,39.0,39.01,38.95,38.95,75900.0,31.2634,31.2714,31.2233,31.2233,75900.0
2006-10-02 10:10:00,38.96,39.01,38.92,39.0,36300.0,31.2313,31.2714,31.1992,31.2634,36300.0
2006-10-02 10:20:00,38.98,39.09,38.91,38.99,28300.0,31.2473,31.3355,31.1912,31.2554,28300.0
2006-10-02 10:30:00,39.0,39.06,38.98,39.06,11600.0,31.2634,31.3115,31.2473,31.3115,11600.0
2006-10-02 10:40:00,39.06,39.08,39.05,39.07,4600.0,31.3115,31.3275,31.3035,31.3195,4600.0
2006-10-02 10:50:00,39.07,39.09,39.06,39.08,6800.0,31.3195,31.3355,31.3115,31.3275,6800.0
2006-10-02 11:00:00,39.09,39.09,39.08,39.09,5600.0,31.3355,31.3355,31.3275,31.3355,5600.0
2006-10-02 11:10:00,39.08,39.08,39.01,39.02,8100.0,31.3275,31.3275,31.2714,31.2794,8100.0
2006-10-02 11:20:00,39.01,39.02,39.01,39.02,4300.0,31.2714,31.2794,31.2714,31.2794,4300.0
2006-10-02 11:30:00,39.02,39.04,39.0,39.03,8200.0,31.2794,31.2954,31.2634,31.2874,8200.0
2006-10-02 11:40:00,39.04,39.07,39.02,39.05,6400.0,31.2954,31.3195,31.2794,31.3035,6400.0
2006-10-02 11:50:00,39.04,39.04,38.98,38.99,9800.0,31.2954,31.2954,31.2473,31.2554,9800.0
2006-10-02 12:00:00,38.95,38.96,38.91,38.93,12900.0,31.2233,31.2313,31.1912,31.2073,12900.0
2006-10-02 12:10:00,38.93,38.93,38.86,38.87,13300.0,31.2073,31.2073,31.1511,31.1592,13300.0
2006-10-02 12:20:00,38.88,38.89,38.86,38.88,7000.0,31.1672,31.1752,31.1511,31.1672,7000.0
2006-10-02 12:30:00,38.88,38.88,38.86,38.87,5000.0,31.1672,31.1672,31.1511,31.1592,5000.0
2006-10-02 12:40:00,38.86,38.88,38.85,38.88,9500.0,31.1511,31.1672,31.1431,31.1672,9500.0
2006-10-02 12:50:00,38.87,38.88,38.84,38.84,6200.0,31.1592,31.1672,31.1351,31.1351,6200.0
2006-10-02 13:00:00,38.85,38.85,38.79,38.79,10900.0,31.1431,31.1431,31.095,31.095,10900.0
2006-10-02 13:10:00,38.8,38.8,38.72,38.73,10200.0,31.103,31.103,31.0389,31.0469,10200.0
2006-10-02 13:20:00,38.73,38.73,38.6,38.61,16600.0,31.0469,31.0469,30.9427,30.9507,16600.0
2006-10-02 13:30:00,38.6,38.68,38.6,38.65,30700.0,30.9427,31.0068,30.9427,30.9828,30700.0
2006-10-02 13:40:00,38.63,38.63,38.53,38.54,26000.0,30.9668,30.9668,30.8866,30.8946,26000.0
2006-10-02 13:50:00,38.54,38.58,38.38,38.4,45600.0,30.8946,30.9267,30.7664,30.7824,45600.0
2006-10-02 14:00:00,38.38,38.38,38.3,38.32,28300.0,30.7664,30.7664,30.7022,30.7183,28300.0
2006-10-02 14:10:00,38.32,38.36,38.32,38.35,11000.0,30.7183,30.7503,30.7183,30.7423,11000.0
2006-10-02 14:20:00,38.36,38.39,38.3,38.32,16900.0,30.7503,30.7744,30.7022,30.7183,16900.0
2006-10-02 14:30:00,38.31,38.37,38.31,38.37,16400.0,30.7102,30.7583,30.7102,30.7583,16400.0
2006-10-02 14:40:00,38.38,38.39,38.29,38.3,9100.0,30.7664,30.7744,30.6942,30.7022,9100.0
2006-10-02 14:50:00,38.29,38.3,38.19,38.2,48900.0,30.6942,30.7022,30.6141,30.6221,48900.0
2006-10-02 15:00:00,38.2,38.27,38.19,38.2,33600.0,30.6221,30.6782,30.6141,30.6221,33600.0
2006-10-02 15:10:00,38.21,38.24,38.15,38.2,27000.0,30.6301,30.6541,30.582,30.6221,27000.0
2006-10-02 15:20:00,38.2,38.25,38.18,38.23,42900.0,30.6221,30.6622,30.606,30.6461,42900.0
2006-10-02 15:30:00,38.24,38.49,38.24,38.47,64000.0,30.6541,30.8545,30.6541,30.8385,64000.0
2006-10-02 15:40:00,38.48,38.56,38.3,38.33,58800.0,30.8465,30.9107,30.7022,30.7263,58800.0
2006-10-02 15:50:00,38.31,38.5,38.24,38.46,82800.0,30.7102,30.8626,30.6541,30.8305,82800.0
2006-10-03 09:30:00,38.24,38.29,38.15,38.2,30400.0,30.6541,30.6942,30.582,30.6221,30400.0
2006-10-03 09:40:00,38.21,38.27,38.1,38.14,18900.0,30.6301,30.6782,30.5419,30.574,18900.0
2006-10-03 09:50:00,38.14,38.15,38.06,38.14,10500.0,30.574,30.582,30.5098,30.574,10500.0
2006-10-03 10:00:00,38.15,38.19,38.11,38.15,6300.0,30.582,30.6141,30.5499,30.582,6300.0
2006-10-03 10:10:00,38.15,38.22,38.11,38.22,27100.0,30.582,30.6381,30.5499,30.6381,27100.0
2006-10-03 10:20:00,38.25,38.38,38.23,38.28,13800.0,30.6622,30.7664,30.6461,30.6862,13800.0
2006-10-03 10:30:00,38.29,38.32,38.27,38.29,4200.0,30.6942,30.7183,30.6782,30.6942,4200.0
2006-10-03 10:40:00,38.3,38.32,38.26,38.32,3400.0,30.7022,30.7183,30.6702,30.7183,3400.0
2006-10-03 10:50:00,38.31,38.43,38.24,38.35,14900.0,30.7102,30.8064,30.6541,30.7423,14900.0
2006-10-03 11:00:00,38.35,38.36,38.31,38.36,2500.0,30.7423,30.7503,30.7102,30.7503,2500.0
2006-10-03 11:10:00,38.37,38.54,38.37,38.47,9500.0,30.7583,30.8946,30.7583,30.8385,9500.0
2006-10-03 11:20:00,38.48,38.56,38.43,38.56,4600.0,30.8465,30.9107,30.8064,30.9107,4600.0
2006-10-03 11:30:00,38.52,38.81,38.52,38.75,22700.0,30.8786,31.1111,30.8786,31.063,22700.0
2006-10-03 11:40:00,38.78,38.89,38.75,38.85,11500.0,31.087,31.1752,31.063,31.1431,11500.0
2006-10-03 11:50:00,38.8,38.81,38.73,38.8,6300.0,31.103,31.1111,31.0469,31.103,6300.0
2006-10-03 12:00:00,38.78,38.84,38.78,38.84,6200.0,31.087,31.1351,31.087,31.1351,6200.0
2006-10-03 12:10:00,38.84,39.03,38.84,38.97,18100.0,31.1351,31.2874,31.1351,31.2393,18100.0
2006-10-03 12:20:00,38.95,39.03,38.95,39.03,9600.0,31.2233,31.2874,31.2233,31.2874,9600.0
2006-10-03 12:30:00,39.02,39.04,39.01,39.03,7100.0,31.2794,31.2954,31.2714,31.2874,7100.0
2006-10-03 12:40:00,39.03,39.14,39.01,39.13,30900.0,31.2874,31.3756,31.2714,31.3676,30900.0
2006-10-03 12:50:00,39.14,39.36,39.14,39.27,91800.0,31.3756,31.552,31.3756,31.4798,91800.0
2006-10-03 13:00:00,39.27,39.27,39.14,39.18,47000.0,31.4798,31.4798,31.3756,31.4077,47000.0
2006-10-03 13:10:00,39.18,39.25,39.17,39.17,35800.0,31.4077,31.4638,31.3996,31.3996,35800.0
2006-10-03 13:20:00,39.18,39.18,39.08,39.13,28100.0,31.4077,31.4077,31.3275,31.3676,28100.0
2006-10-03 13:30:00,39.13,39.15,39.09,39.1,9800.0,31.3676,31.3836,31.3355,31.3435,9800.0
2006-10-03 13:40:00,39.1,39.12,39.07,39.12,14300.0,31.3435,31.3596,31.3195,31.3596,14300.0
2006-10-03 13:50:00,39.12,39.14,39.08,39.14,13100.0,31.3596,31.3756,31.3275,31.3756,13100.0
2006-10-03 14:00:00,39.15,39.2,39.13,39.2,14700.0,31.3836,31.4237,31.3676,31.4237,14700.0
2006-10-03 14:10:00,39.21,39.35,39.21,39.35,14300.0,31.4317,31.5439,31.4317,31.5439,14300.0
2006-10-03 14:20:00,39.35,39.4,39.22,39.22,24900.0,31.5439,31.584,31.4397,31.4397,24900.0
2006-10-03 14:30:00,39.22,39.24,39.21,39.23,18600.0,31.4397,31.4558,31.4317,31.4477,18600.0
2006-10-03 14:40:00,39.23,39.25,39.18,39.25,27200.0,31.4477,31.4638,31.4077,31.4638,27200.0
2006-10-03 14:50:00,39.25,39.35,39.25,39.28,18900.0,31.4638,31.5439,31.4638,31.4878,18900.0
2006-10-03 15:00:00,39.27,39.29,39.21,39.21,12800.0,31.4798,31.4958,31.4317,31.4317,12800.0
2006-10-03 15:10:00,39.21,39.22,39.14,39.2,14000.0,31.4317,31.4397,31.3756,31.4237,14000.0
2006-10-03 15:20:00,39.2,39.21,39.15,39.17,23300.0,31.4237,31.4317,31.3836,31.3996,23300.0
2006-10-03 15:30:00,39.17,39.22,39.09,39.14,42800.0,31.3996,31.4397,31.3355,31.3756,42800.0
2006-10-03 15:40:00,39.14,39.14,38.97,39.0,45600.0,31.3756,31.3756,31.2393,31.2634,45600.0
2006-10-03 15:50:00,38.98,39.01,38.97,39.0,72500.0,31.2473,31.2714,31.2393,31.2634,72500.0
2006-10-04 09:30:00,39.02,39.15,39.02,39.15,20500.0,31.2794,31.3836,31.2794,31.3836,20500.0
2006-10-04 09:40:00,39.09,39.35,39.09,39.35,66200.0,31.3355,31.5439,31.3355,31.5439,66200.0
2006-10-04 09:50:00,39.34,39.36,39.11,39.12,97700.0,31.5359,31.552,31.3515,31.3596,97700.0
2006-10-04 10:00:00,39.13,39.15,39.07,39.07,46200.0,31.3676,31.3836,31.3195,31.3195,46200.0
2006-10-04 10:10:00,39.08,39.1,39.01,39.04,27300.0,31.3275,31.3435,31.2714,31.2954,27300.0
2006-10-04 10:20:00,39.05,39.18,39.04,39.13,72700.0,31.3035,31.4077,31.2954,31.3676,72700.0
2006-10-04 10:30:00,39.13,39.15,39.11,39.15,99900.0,31.3676,31.3836,31.3515,31.3836,99900.0
2006-10-04 10:40:00,39.15,39.29,39.08,39.15,72200.0,31.3836,31.4958,31.3275,31.3836,72200.0
2006-10-04 10:50:00,39.16,39.16,39.1,39.1,64600.0,31.3916,31.3916,31.3435,31.3435,64600.0
2006-10-04 11:00:00,39.1,39.13,39.08,39.09,10500.0,31.3435,31.3676,31.3275,31.3355,10500.0
2006-10-04 11:10:00,39.09,39.09,39.05,39.05,5600.0,31.3355,31.3355,31.3035,31.3035,5600.0
2006-10-04 11:20:00,39.04,39.04,38.98,39.04,24300.0,31.2954,31.2954,31.2473,31.2954,24300.0
2006-10-04 11:30:00,39.04,39.04,39.03,39.04,2900.0,31.2954,31.2954,31.2874,31.2954,2900.0
2006-10-04 11:40:00,39.04,39.04,39.0,39.01,10400.0,31.2954,31.2954,31.2634,31.2714,10400.0
2006-10-04 11:50:00,39.02,39.02,39.0,39.0,7900.0,31.2794,31.2794,31.2634,31.2634,7900.0
2006-10-04 12:00:00,39.0,39.05,39.0,39.04,26700.0,31.2634,31.3035,31.2634,31.2954,26700.0
2006-10-04 12:10:00,39.04,39.04,39.02,39.02,3600.0,31.2954,31.2954,31.2794,31.2794,3600.0
2006-10-04 12:20:00,39.01,39.04,38.99,39.04,6700.0,31.2714,31.2954,31.2554,31.2954,6700.0
2006-10-04 12:30:00,39.04,39.05,39.04,39.04,3700.0,31.2954,31.3035,31.2954,31.2954,3700.0
2006-10-04 12:40:00,39.05,39.08,39.03,39.08,7300.0,31.3035,31.3275,31.2874,31.3275,7300.0
2006-10-04 12:50:00,39.08,39.09,38.99,39.05,25900.0,31.3275,31.3355,31.2554,31.3035,25900.0
2006-10-04 13:00:00,39.03,39.09,39.03,39.07,7400.0,31.2874,31.3355,31.2874,31.3195,7400.0
2006-10-04 13:10:00,39.08,39.08,39.05,39.07,3500.0,31.3275,31.3275,31.3035,31.3195,3500.0
2006-10-04 13:20:00,39.07,39.1,39.07,39.09,39400.0,31.3195,31.3435,31.3195,31.3355,39400.0
2006-10-04 13:30:00,39.09,39.15,39.08,39.15,14100.0,31.3355,31.3836,31.3275,31.3836,14100.0
2006-10-04 13:40:00,39.15,39.15,39.07,39.12,60700.0,31.3836,31.3836,31.3195,31.3596,60700.0
2006-10-04 13:50:00,39.13,39.17,39.1,39.14,33000.0,31.3676,31.3996,31.3435,31.3756,33000.0
2006-10-04 14:00:00,39.14,39.2,39.14,39.2,70600.0,31.3756,31.4237,31.3756,31.4237,70600.0
2006-10-04 14:10:00,39.19,39.25,39.19,39.24,49800.0,31.4157,31.4638,31.4157,31.4558,49800.0
2006-10-04 14:20:00,39.24,39.3,39.24,39.3,15700.0,31.4558,31.5039,31.4558,31.5039,15700.0
2006-10-04 14:30:00,39.29,39.33,39.27,39.3,24700.0,31.4958,31.5279,31.4798,31.5039,24700.0
2006-10-04 14:40:00,39.3,39.35,39.3,39.34,9300.0,31.5039,31.5439,31.5039,31.5359,9300.0
2006-10-04 14:50:00,39.35,39.47,39.35,39.47,15700.0,31.5439,31.6401,31.5439,31.6401,15700.0
2006-10-04 15:00:00,39.47,39.47,39.39,39.39,14600.0,31.6401,31.6401,31.576,31.576,14600.0
2006-10-04 15:10:00,39.4,39.47,39.4,39.45,15300.0,31.584,31.6401,31.584,31.6241,15300.0
2006-10-04 15:20:00,39.45,39.48,39.43,39.46,32300.0,31.6241,31.6481,31.6081,31.6321,32300.0
2006-10-04 15:30:00,39.46,39.46,39.32,39.33,32000.0,31.6321,31.6321,31.5199,31.5279,32000.0
2006-10-04 15:40:00,39.33,39.39,39.21,39.39,37100.0,31.5279,31.576,31.4317,31.576,37100.0
2006-10-04 15:50:00,39.4,39.44,39.25,39.39,65000.0,31.584,31.6161,31.4638,31.576,65000.0
2006-10-05 09:30:00,39.04,39.04,38.84,38.89,49600.0,31.2954,31.2954,31.1351,31.1752,49600.0
2006-10-05 09:40:00,38.89,38.97,38.89,38.93,21800.0,31.1752,31.2393,31.1752,31.2073,21800.0
2006-10-05 09:50:00,38.94,38.96,38.92,38.96,29100.0,31.2153,31.2313,31.1992,31.2313,29100.0
2006-10-05 10:00:00,38.98,39.04,38.87,38.87,23400.0,31.2473,31.2954,31.1592,31.1592,23400.0
2006-10-05 10:10:00,38.84,38.87,38.74,38.82,16300.0,31.1351,31.1592,31.0549,31.1191,16300.0
2006-10-05 10:20:00,38.83,38.88,38.83,38.86,8100.0,31.1271,31.1672,31.1271,31.1511,8100.0
2006-10-05 10:30:00,38.86,38.86,38.61,38.61,11500.0,31.1511,31.1511,30.9507,30.9507,11500.0
2006-10-05 10:40:00,38.61,38.73,38.61,38.66,14000.0,30.9507,31.0469,30.9507,30.9908,14000.0
2006-10-05 10:50:00,38.66,38.78,38.64,38.73,17000.0,30.9908,31.087,30.9748,31.0469,17000.0
2006-10-05 11:00:00,38.74,38.8,38.73,38.73,23700.0,31.0549,31.103,31.0469,31.0469,23700.0
2006-10-05 11:10:00,38.73,38.8,38.73,38.8,4300.0,31.0469,31.103,31.0469,31.103,4300.0
2006-10-05 11:20:00,38.8,38.87,38.79,38.86,8100.0,31.103,31.1592,31.095,31.1511,8100.0
2006-10-05 11:30:00,38.88,39.06,38.87,39.06,17800.0,31.1672,31.3115,31.1592,31.3115,17800.0
2006-10-05 11:40:00,39.07,39.09,38.99,39.08,14000.0,31.3195,31.3355,31.2554,31.3275,14000.0
2006-10-05 11:50:00,39.09,39.23,39.09,39.23,17100.0,31.3355,31.4477,31.3355,31.4477,17100.0
2006-10-05 12:00:00,39.23,39.3,39.18,39.27,23900.0,31.4477,31.5039,31.4077,31.4798,23900.0
2006-10-05 12:10:00,39.32,39.36,39.28,39.36,19700.0,31.5199,31.552,31.4878,31.552,19700.0
2006-10-05 12:20:00,39.36,39.37,39.31,39.35,17300.0,31.552,31.56,31.5119,31.5439,17300.0
2006-10-05 12:30:00,39.35,39.37,39.26,39.29,17600.0,31.5439,31.56,31.4718,31.4958,17600.0
2006-10-05 12:40:00,39.29,39.45,39.26,39.45,19200.0,31.4958,31.6241,31.4718,31.6241,19200.0
2006-10-05 12:50:00,39.44,39.63,39.44,39.63,57900.0,31.6161,31.7684,31.6161,31.7684,57900.0
2006-10-05 13:00:00,39.61,39.61,39.56,39.6,10500.0,31.7524,31.7524,31.7123,31.7443,10500.0
2006-10-05 13:10:00,39.57,39.58,39.5,39.5,6400.0,31.7203,31.7283,31.6642,31.6642,6400.0
2006-10-05 13:20:00,39.51,39.68,39.51,39.64,32400.0,31.6722,31.8085,31.6722,31.7764,32400.0
2006-10-05 13:30:00,39.64,39.66,39.59,39.63,13500.0,31.7764,31.7924,31.7363,31.7684,13500.0
2006-10-05 13:40:00,39.63,39.88,39.63,39.81,82400.0,31.7684,31.9688,31.7684,31.9127,82400.0
2006-10-05 13:50:00,39.82,39.84,39.76,39.81,46500.0,31.9207,31.9367,31.8726,31.9127,46500.0
2006-10-05 14:00:00,39.81,39.92,39.77,39.83,52800.0,31.9127,32.0009,31.8806,31.9287,52800.0
2006-10-05 14:10:00,39.84,39.94,39.8,39.91,42500.0,31.9367,32.0169,31.9047,31.9928,42500.0
2006-10-05 14:20:00,39.89,39.97,39.89,39.9,49200.0,31.9768,32.0409,31.9768,31.9848,49200.0
2006-10-05 14:30:00,39.9,39.99,39.9,39.99,29000.0,31.9848,32.057,31.9848,32.057,29000.0
2006-10-05 14:40:00,39.99,40.14,39.99,40.01,261900.0,32.057,32.1772,32.057,32.073,261900.0
2006-10-05 14:50:00,40.02,40.07,40.0,40.03,43500.0,32.081,32.1211,32.065,32.089,43500.0
2006-10-05 15:00:00,40.03,40.05,39.99,40.04,29000.0,32.089,32.1051,32.057,32.0971,29000.0
2006-10-05 15:10:00,40.04,40.04,39.94,39.98,86600.0,32.0971,32.0971,32.0169,32.049,86600.0
2006-10-05 15:20:00,39.98,40.02,39.92,40.0,28000.0,32.049,32.081,32.0009,32.065,28000.0
2006-10-05 15:30:00,40.02,40.05,39.95,40.05,68900.0,32.081,32.1051,32.0249,32.1051,68900.0
2006-10-05 15:40:00,40.05,40.09,40.04,40.06,119300.0,32.1051,32.1371,32.0971,32.1131,119300.0
2006-10-05 15:50:00,40.05,40.05,39.94,39.95,104300.0,32.1051,32.1051,32.0169,32.0249,104300.0
2006-10-06 09:30:00,40.0,40.0,39.65,39.74,58500.0,32.065,32.065,31.7844,31.8566,58500.0
2006-10-06 09:40:00,39.75,39.75,39.62,39.62,39200.0,31.8646,31.8646,31.7604,31.7604,39200.0
2006-10-06 09:50:00,39.62,39.74,39.57,39.73,69600.0,31.7604,31.8566,31.7203,31.8486,69600.0
2006-10-06 10:00:00,39.73,39.73,39.6,39.62,15700.0,31.8486,31.8486,31.7443,31.7604,15700.0
2006-10-06 10:10:00,39.63,39.68,39.5,39.5,68500.0,31.7684,31.8085,31.6642,31.6642,68500.0
2006-10-06 10:20:00,39.5,39.52,39.36,39.43,33300.0,31.6642,31.6802,31.552,31.6081,33300.0
2006-10-06 10:30:00,39.43,39.44,39.26,39.28,13800.0,31.6081,31.6161,31.4718,31.4878,13800.0
2006-10-06 10:40:00,39.26,39.58,39.1,39.56,45800.0,31.4718,31.7283,31.3435,31.7123,45800.0
2006-10-06 10:50:00,39.56,39.65,39.56,39.65,14500.0,31.7123,31.7844,31.7123,31.7844,14500.0
2006-10-06 11:00:00,39.65,39.7,39.58,39.62,29000.0,31.7844,31.8245,31.7283,31.7604,29000.0
2006-10-06 11:10:00,39.62,39.84,39.62,39.84,22300.0,31.7604,31.9367,31.7604,31.9367,22300.0
2006-10-06 11:20:00,39.84,39.86,39.84,39.84,6700.0,31.9367,31.9528,31.9367,31.9367,6700.0
2006-10-06 11:30:00,39.84,39.86,39.8,39.8,4600.0,31.9367,31.9528,31.9047,31.9047,4600.0
2006-10-06 11:40:00,39.8,39.8,39.74,39.74,12100.0,31.9047,31.9047,31.8566,31.8566,12100.0
2006-10-06 11:50:00,39.73,39.74,39.6,39.63,15300.0,31.8486,31.8566,31.7443,31.7684,15300.0
2006-10-06 12:00:00,39.63,39.64,39.58,39.58,6200.0,31.7684,31.7764,31.7283,31.7283,6200.0
2006-10-06 12:10:00,39.57,39.6,39.47,39.48,27900.0,31.7203,31.7443,31.6401,31.6481,27900.0
2006-10-06 12:20:00,39.48,39.58,39.48,39.57,11200.0,31.6481,31.7283,31.6481,31.7203,11200.0
2006-10-06 12:30:00,39.58,39.58,39.48,39.49,27100.0,31.7283,31.7283,31.6481,31.6562,27100.0
2006-10-06 12:40:00,39.47,39.51,39.45,39.5,16500.0,31.6401,31.6722,31.6241,31.6642,16500.0
2006-10-06 12:50:00,39.49,39.53,39.49,39.52,21000.0,31.6562,31.6882,31.6562,31.6802,21000.0
2006-10-06 13:00:00,39.51,39.56,39.5,39.5,50400.0,31.6722,31.7123,31.6642,31.6642,50400.0
2006-10-06 13:10:00,39.51,39.55,39.51,39.55,8200.0,31.6722,31.7043,31.6722,31.7043,8200.0
2006-10-06 13:20:00,39.52,39.52,39.46,39.46,4600.0,31.6802,31.6802,31.6321,31.6321,4600.0
2006-10-06 13:30:00,39.45,39.46,39.41,39.45,6200.0,31.6241,31.6321,31.592,31.6241,6200.0
2006-10-06 13:40:00,39.44,39.45,39.33,39.33,14600.0,31.6161,31.6241,31.5279,31.5279,14600.0
2006-10-06 13:50:00,39.34,39.36,39.28,39.33,48600.0,31.5359,31.552,31.4878,31.5279,48600.0
2006-10-06 14:00:00,39.34,39.6,39.34,39.58,12500.0,31.5359,31.7443,31.5359,31.7283,12500.0
2006-10-06 14:10:00,39.59,39.65,39.58,39.65,14000.0,31.7363,31.7844,31.7283,31.7844,14000.0
2006-10-06 14:20:00,39.65,39.65,39.59,39.61,28400.0,31.7844,31.7844,31.7363,31.7524,28400.0
2006-10-06 14:30:00,39.6,39.63,39.54,39.56,25200.0,31.7443,31.7684,31.6962,31.7123,25200.0
2006-10-06 14:40:00,39.56,39.61,39.56,39.6,15000.0,31.7123,31.7524,31.7123,31.7443,15000.0
2006-10-06 14:50:00,39.6,39.68,39.58,39.66,56900.0,31.7443,31.8085,31.7283,31.7924,56900.0
2006-10-06 15:00:00,39.66,39.76,39.66,39.7,26300.0,31.7924,31.8726,31.7924,31.8245,26300.0
2006-10-06 15:10:00,39.7,39.74,39.69,39.71,27100.0,31.8245,31.8566,31.8165,31.8325,27100.0
2006-10-06 15:20:00,39.7,39.79,39.7,39.73,19600.0,31.8245,31.8967,31.8245,31.8486,19600.0
2006-10-06 15:30:00,39.73,39.82,39.73,39.81,28800.0,31.8486,31.9207,31.8486,31.9127,28800.0
2006-10-06 15:40:00,39.8,39.8,39.7,39.72,31800.0,31.9047,31.9047,31.8245,31.8405,31800.0
2006-10-06 15:50:00,39.71,39.79,39.65,39.65,84100.0,31.8325,31.8967,31.7844,31.7844,84100.0
2006-10-09 09:30:00,39.47,39.55,39.47,39.47,8000.0,31.6401,31.7043,31.6401,31.6401,8000.0
2006-10-09 09:40:00,39.48,39.56,39.34,39.56,20600.0,31.6481,31.7123,31.5359,31.7123,20600.0
2006-10-09 09:50:00,39.56,39.85,39.56,39.82,36900.0,31.7123,31.9448,31.7123,31.9207,36900.0
2006-10-09 10:00:00,39.83,39.83,39.55,39.55,20800.0,31.9287,31.9287,31.7043,31.7043,20800.0
2006-10-09 10:10:00,39.56,39.57,39.45,39.57,14900.0,31.7123,31.7203,31.6241,31.7203,14900.0
2006-10-09 10:20:00,39.57,39.58,39.49,39.56,16100.0,31.7203,31.7283,31.6562,31.7123,16100.0
2006-10-09 10:30:00,39.53,39.53,39.49,39.5,28800.0,31.6882,31.6882,31.6562,31.6642,28800.0
2006-10-09 10:40:00,39.5,39.51,39.39,39.39,17000.0,31.6642,31.6722,31.576,31.576,17000.0
2006-10-09 10:50:00,39.39,39.42,39.29,39.4,18000.0,31.576,31.6001,31.4958,31.584,18000.0
2006-10-09 11:00:00,39.37,39.38,39.36,39.37,12300.0,31.56,31.568,31.552,31.56,12300.0
2006-10-09 11:10:00,39.37,39.43,39.32,39.42,11700.0,31.56,31.6081,31.5199,31.6001,11700.0
2006-10-09 11:20:00,39.42,39.57,39.42,39.52,15200.0,31.6001,31.7203,31.6001,31.6802,15200.0
2006-10-09 11:30:00,39.53,39.53,39.42,39.46,10900.0,31.6882,31.6882,31.6001,31.6321,10900.0
2006-10-09 11:40:00,39.46,39.56,39.46,39.51,9100.0,31.6321,31.7123,31.6321,31.6722,9100.0
2006-10-09 11:50:00,39.5,39.51,39.46,39.46,5500.0,31.6642,31.6722,31.6321,31.6321,5500.0
2006-10-09 12:00:00,39.47,39.47,39.4,39.41,13100.0,31.6401,31.6401,31.584,31.592,13100.0
2006-10-09 12:10:00,39.41,39.44,39.41,39.42,7700.0,31.592,31.6161,31.592,31.6001,7700.0
2006-10-09 12:20:00,39.41,39.48,39.41,39.48,6500.0,31.592,31.6481,31.592,31.6481,6500.0
2006-10-09 12:30:00,39.44,39.55,39.44,39.55,7900.0,31.6161,31.7043,31.6161,31.7043,7900.0
2006-10-09 12:40:00,39.54,39.55,39.5,39.55,8100.0,31.6962,31.7043,31.6642,31.7043,8100.0
2006-10-09 12:50:00,39.52,39.59,39.52,39.53,7200.0,31.6802,31.7363,31.6802,31.6882,7200.0
2006-10-09 13:00:00,39.55,39.55,39.41,39.43,14200.0,31.7043,31.7043,31.592,31.6081,14200.0
2006-10-09 13:10:00,39.43,39.46,39.42,39.45,16200.0,31.6081,31.6321,31.6001,31.6241,16200.0
2006-10-09 13:20:00,39.45,39.5,39.44,39.5,11100.0,31.6241,31.6642,31.6161,31.6642,11100.0
2006-10-09 13:30:00,39.51,39.58,39.48,39.58,9900.0,31.6722,31.7283,31.6481,31.7283,9900.0
2006-10-09 13:40:00,39.58,39.62,39.58,39.59,8100.0,31.7283,31.7604,31.7283,31.7363,8100.0
2006-10-09 13:50:00,39.6,39.6,39.54,39.54,11000.0,31.7443,31.7443,31.6962,31.6962,11000.0
2006-10-09 14:00:00,39.54,39.62,39.53,39.59,12400.0,31.6962,31.7604,31.6882,31.7363,12400.0
2006-10-09 14:10:00,39.61,39.66,39.59,39.62,13600.0,31.7524,31.7924,31.7363,31.7604,13600.0
2006-10-09 14:20:00,39.6,39.66,39.58,39.6,14900.0,31.7443,31.7924,31.7283,31.7443,14900.0
2006-10-09 14:30:00,39.61,39.75,39.6,39.72,19200.0,31.7524,31.8646,31.7443,31.8405,19200.0
2006-10-09 14:40:00,39.75,39.86,39.72,39.84,15200.0,31.8646,31.9528,31.8405,31.9367,15200.0
2006-10-09 14:50:00,39.85,39.94,39.83,39.89,21100.0,31.9448,32.0169,31.9287,31.9768,21100.0
2006-10-09 15:00:00,39.88,39.88,39.64,39.68,23400.0,31.9688,31.9688,31.7764,31.8085,23400.0
2006-10-09 15:10:00,39.68,39.68,39.56,39.56,14000.0,31.8085,31.8085,31.7123,31.7123,14000.0
2006-10-09 15:20:00,39.57,39.62,39.57,39.58,23100.0,31.7203,31.7604,31.7203,31.7283,23100.0
2006-10-09 15:30:00,39.61,39.61,39.53,39.59,22200.0,31.7524,31.7524,31.6882,31.7363,22200.0
2006-10-09 15:40:00,39.6,39.68,39.6,39.66,22300.0,31.7443,31.8085,31.7443,31.7924,22300.0
2006-10-09 15:50:00,39.66,39.67,39.62,39.66,28100.0,31.7924,31.8005,31.7604,31.7924,28100.0
2006-10-10 09:30:00,39.02,39.07,38.8,38.99,172000.0,31.2794,31.3195,31.103,31.2554,172000.0
2006-10-10 09:40:00,38.97,39.13,38.97,39.09,69100.0,31.2393,31.3676,31.2393,31.3355,69100.0
2006-10-10 09:50:00,39.06,39.06,38.92,38.93,31700.0,31.3115,31.3115,31.1992,31.2073,31700.0
2006-10-10 10:00:00,38.93,39.02,38.91,38.95,32600.0,31.2073,31.2794,31.1912,31.2233,32600.0
2006-10-10 10:10:00,38.95,38.97,38.94,38.97,18200.0,31.2233,31.2393,31.2153,31.2393,18200.0
2006-10-10 10:20:00,38.94,39.0,38.91,38.99,26600.0,31.2153,31.2634,31.1912,31.2554,26600.0
2006-10-10 10:30:00,38.99,39.09,38.98,39.08,14000.0,31.2554,31.3355,31.2473,31.3275,14000.0
2006-10-10 10:40:00,39.08,39.08,39.02,39.07,18800.0,31.3275,31.3275,31.2794,31.3195,18800.0
2006-10-10 10:50:00,39.06,39.12,39.04,39.1,20400.0,31.3115,31.3596,31.2954,31.3435,20400.0
2006-10-10 11:00:00,39.1,39.1,39.03,39.09,11100.0,31.3435,31.3435,31.2874,31.3355,11100.0
2006-10-10 11:10:00,39.09,39.12,39.08,39.12,24300.0,31.3355,31.3596,31.3275,31.3596,24300.0
2006-10-10 11:20:00,39.12,39.16,39.1,39.1,25100.0,31.3596,31.3916,31.3435,31.3435,25100.0
2006-10-10 11:30:00,39.09,39.14,39.07,39.11,17500.0,31.3355,31.3756,31.3195,31.3515,17500.0
2006-10-10 11:40:00,39.14,39.14,39.1,39.13,5900.0,31.3756,31.3756,31.3435,31.3676,5900.0
2006-10-10 11:50:00,39.14,39.18,39.12,39.17,4900.0,31.3756,31.4077,31.3596,31.3996,4900.0
2006-10-10 12:00:00,39.19,39.2,39.17,39.2,4900.0,31.4157,31.4237,31.3996,31.4237,4900.0
2006-10-10 12:10:00,39.18,39.19,39.14,39.14,8200.0,31.4077,31.4157,31.3756,31.3756,8200.0
2006-10-10 12:20:00,39.15,39.2,39.15,39.19,6600.0,31.3836,31.4237,31.3836,31.4157,6600.0
2006-10-10 12:30:00,39.19,39.19,39.13,39.19,12900.0,31.4157,31.4157,31.3676,31.4157,12900.0
2006-10-10 12:40:00,39.19,39.2,39.14,39.16,9200.0,31.4157,31.4237,31.3756,31.3916,9200.0
2006-10-10 12:50:00,39.17,39.2,39.08,39.19,16900.0,31.3996,31.4237,31.3275,31.4157,16900.0
2006-10-10 13:00:00,39.2,39.26,39.19,39.26,12200.0,31.4237,31.4718,31.4157,31.4718,12200.0
2006-10-10 13:10:00,39.27,39.3,39.15,39.19,10300.0,31.4798,31.5039,31.3836,31.4157,10300.0
2006-10-10 13:20:00,39.16,39.19,39.16,39.19,8500.0,31.3916,31.4157,31.3916,31.4157,8500.0
2006-10-10 13:30:00,39.19,39.19,39.17,39.17,6600.0,31.4157,31.4157,31.3996,31.3996,6600.0
2006-10-10 13:40:00,39.17,39.19,39.09,39.19,20600.0,31.3996,31.4157,31.3355,31.4157,20600.0
2006-10-10 13:50:00,39.18,39.23,39.17,39.23,9400.0,31.4077,31.4477,31.3996,31.4477,9400.0
2006-10-10 14:00:00,39.23,39.25,39.21,39.22,11200.0,31.4477,31.4638,31.4317,31.4397,11200.0
2006-10-10 14:10:00,39.22,39.24,39.16,39.2,15700.0,31.4397,31.4558,31.3916,31.4237,15700.0
2006-10-10 14:20:00,39.2,39.22,39.18,39.2,2800.0,31.4237,31.4397,31.4077,31.4237,2800.0
2006-10-10 14:30:00,39.19,39.39,39.19,39.38,45200.0,31.4157,31.576,31.4157,31.568,45200.0
2006-10-10 14:40:00,39.38,39.58,39.3,39.56,33100.0,31.568,31.7283,31.5039,31.7123,33100.0
2006-10-10 14:50:00,39.56,39.56,39.48,39.52,20200.0,31.7123,31.7123,31.6481,31.6802,20200.0
2006-10-10 15:00:00,39.52,39.58,39.52,39.54,16100.0,31.6802,31.7283,31.6802,31.6962,16100.0
2006-10-10 15:10:00,39.55,39.59,39.49,39.59,19000.0,31.7043,31.7363,31.6562,31.7363,19000.0
2006-10-10 15:20:00,39.58,39.58,39.5,39.51,23500.0,31.7283,31.7283,31.6642,31.6722,23500.0
2006-10-10 15:30:00,39.51,39.54,39.4,39.54,30200.0,31.6722,31.6962,31.584,31.6962,30200.0
2006-10-10 15:40:00,39.54,39.59,39.54,39.58,24300.0,31.6962,31.7363,31.6962,31.7283,24300.0
2006-10-10 15:50:00,39.58,39.59,39.44,39.46,46800.0,31.7283,31.7363,31.6161,31.6321,46800.0
2006-10-11 09:30:00,39.17,39.17,39.05,39.06,30700.0,31.3996,31.3996,31.3035,31.3115,30700.0
2006-10-11 09:40:00,39.06,39.06,38.99,39.03,38300.0,31.3115,31.3115,31.2554,31.2874,38300.0
2006-10-11 09:50:00,39.03,39.03,38.91,38.97,66800.0,31.2874,31.2874,31.1912,31.2393,66800.0
2006-10-11 10:00:00,38.97,39.0,38.9,38.93,39000.0,31.2393,31.2634,31.1832,31.2073,39000.0
2006-10-11 10:10:00,38.92,38.92,38.86,38.92,29100.0,31.1992,31.1992,31.1511,31.1992,29100.0
2006-10-11 10:20:00,38.92,39.0,38.92,38.94,35200.0,31.1992,31.2634,31.1992,31.2153,35200.0
2006-10-11 10:30:00,38.94,38.95,38.92,38.93,10500.0,31.2153,31.2233,31.1992,31.2073,10500.0
2006-10-11 10:40:00,38.93,38.93,38.89,38.89,7700.0,31.2073,31.2073,31.1752,31.1752,7700.0
2006-10-11 10:50:00,38.87,38.9,38.85,38.9,14400.0,31.1592,31.1832,31.1431,31.1832,14400.0
2006-10-11 11:00:00,38.9,38.91,38.83,38.83,11800.0,31.1832,31.1912,31.1271,31.1271,11800.0
2006-10-11 11:10:00,38.83,38.84,38.75,38.75,43900.0,31.1271,31.1351,31.063,31.063,43900.0
2006-10-11 11:20:00,38.75,38.76,38.62,38.62,62000.0,31.063,31.071,30.9588,30.9588,62000.0
2006-10-11 11:30:00,38.62,38.72,38.62,38.65,37000.0,30.9588,31.0389,30.9588,30.9828,37000.0
2006-10-11 11:40:00,38.64,38.67,38.55,38.67,60600.0,30.9748,30.9988,30.9026,30.9988,60600.0
2006-10-11 11:50:00,38.67,38.67,38.6,38.6,12400.0,30.9988,30.9988,30.9427,30.9427,12400.0
2006-10-11 12:00:00,38.6,38.6,38.53,38.58,32400.0,30.9427,30.9427,30.8866,30.9267,32400.0
2006-10-11 12:10:00,38.56,38.56,38.5,38.5,38400.0,30.9107,30.9107,30.8626,30.8626,38400.0
2006-10-11 12:20:00,38.51,38.53,38.5,38.52,11900.0,30.8706,30.8866,30.8626,30.8786,11900.0
2006-10-11 12:30:00,38.5,38.52,38.47,38.47,21500.0,30.8626,30.8786,30.8385,30.8385,21500.0
2006-10-11 12:40:00,38.49,38.6,38.49,38.6,34900.0,30.8545,30.9427,30.8545,30.9427,34900.0
2006-10-11 12:50:00,38.6,38.72,38.6,38.7,19600.0,30.9427,31.0389,30.9427,31.0229,19600.0
2006-10-11 13:00:00,38.69,38.74,38.69,38.72,12700.0,31.0149,31.0549,31.0149,31.0389,12700.0
2006-10-11 13:10:00,38.74,38.81,38.73,38.8,22300.0,31.0549,31.1111,31.0469,31.103,22300.0
2006-10-11 13:20:00,38.79,38.84,38.74,38.75,11800.0,31.095,31.1351,31.0549,31.063,11800.0
2006-10-11 13:30:00,38.76,38.86,38.76,38.84,16200.0,31.071,31.1511,31.071,31.1351,16200.0
2006-10-11 13:40:00,38.84,38.89,38.82,38.86,8300.0,31.1351,31.1752,31.1191,31.1511,8300.0
2006-10-11 13:50:00,38.89,38.89,38.79,38.81,9900.0,31.1752,31.1752,31.095,31.1111,9900.0
2006-10-11 14:00:00,38.81,38.82,38.76,38.78,13800.0,31.1111,31.1191,31.071,31.087,13800.0
2006-10-11 14:10:00,38.79,38.84,38.79,38.8,87000.0,31.095,31.1351,31.095,31.103,87000.0
2006-10-11 14:20:00,38.79,38.79,38.72,38.78,42200.0,31.095,31.095,31.0389,31.087,42200.0
2006-10-11 14:30:00,38.8,38.82,38.75,38.8,29900.0,31.103,31.1191,31.063,31.103,29900.0
2006-10-11 14:40:00,38.81,38.87,38.78,38.85,17800.0,31.1111,31.1592,31.087,31.1431,17800.0
2006-10-11 14:50:00,38.84,38.89,38.78,38.84,30000.0,31.1351,31.1752,31.087,31.1351,30000.0
2006-10-11 15:00:00,38.83,38.93,38.81,38.91,41000.0,31.1271,31.2073,31.1111,31.1912,41000.0
2006-10-11 15:10:00,38.92,39.02,38.9,38.99,17500.0,31.1992,31.2794,31.1832,31.2554,17500.0
2006-10-11 15:20:00,38.99,39.06,38.98,38.99,45700.0,31.2554,31.3115,31.2473,31.2554,45700.0
2006-10-11 15:30:00,38.99,39.1,38.99,39.1,26400.0,31.2554,31.3435,31.2554,31.3435,26400.0
2006-10-11 15:40:00,39.11,39.28,39.11,39.25,55500.0,31.3515,31.4878,31.3515,31.4638,55500.0
2006-10-11 15:50:00,39.27,39.27,39.07,39.1,83700.0,31.4798,31.4798,31.3195,31.3435,83700.0
2006-10-12 09:30:00,39.19,39.34,39.19,39.23,12800.0,31.4157,31.5359,31.4157,31.4477,12800.0
2006-10-12 09:40:00,39.21,39.25,39.18,39.24,15800.0,31.4317,31.4638,31.4077,31.4558,15800.0
2006-10-12 09:50:00,39.24,39.32,39.19,39.32,15600.0,31.4558,31.5199,31.4157,31.5199,15600.0
2006-10-12 10:00:00,39.31,39.38,39.3,39.34,32000.0,31.5119,31.568,31.5039,31.5359,32000.0
2006-10-12 10:10:00,39.34,39.51,39.34,39.43,46900.0,31.5359,31.6722,31.5359,31.6081,46900.0
2006-10-12 10:20:00,39.43,39.55,39.4,39.48,48400.0,31.6081,31.7043,31.584,31.6481,48400.0
2006-10-12 10:30:00,39.5,39.52,39.34,39.41,13700.0,31.6642,31.6802,31.5359,31.592,13700.0
2006-10-12 10:40:00,39.41,39.48,39.36,39.45,16200.0,31.592,31.6481,31.552,31.6241,16200.0
2006-10-12 10:50:00,39.48,39.55,39.47,39.51,15700.0,31.6481,31.7043,31.6401,31.6722,15700.0
2006-10-12 11:00:00,39.48,39.53,39.45,39.5,5900.0,31.6481,31.6882,31.6241,31.6642,5900.0
2006-10-12 11:10:00,39.53,39.54,39.51,39.53,8500.0,31.6882,31.6962,31.6722,31.6882,8500.0
2006-10-12 11:20:00,39.55,39.68,39.54,39.68,19600.0,31.7043,31.8085,31.6962,31.8085,19600.0
2006-10-12 11:30:00,39.69,39.71,39.68,39.7,4700.0,31.8165,31.8325,31.8085,31.8245,4700.0
2006-10-12 11:40:00,39.71,39.75,39.71,39.74,10300.0,31.8325,31.8646,31.8325,31.8566,10300.0
2006-10-12 11:50:00,39.73,39.74,39.7,39.7,7700.0,31.8486,31.8566,31.8245,31.8245,7700.0
2006-10-12 12:00:00,39.73,39.74,39.69,39.71,11800.0,31.8486,31.8566,31.8165,31.8325,11800.0
2006-10-12 12:10:00,39.71,39.71,39.6,39.63,8700.0,31.8325,31.8325,31.7443,31.7684,8700.0
2006-10-12 12:20:00,39.62,39.63,39.59,39.6,6100.0,31.7604,31.7684,31.7363,31.7443,6100.0
2006-10-12 12:30:00,39.6,39.65,39.59,39.64,10500.0,31.7443,31.7844,31.7363,31.7764,10500.0
2006-10-12 12:40:00,39.64,39.64,39.57,39.57,3500.0,31.7764,31.7764,31.7203,31.7203,3500.0
2006-10-12 12:50:00,39.54,39.54,39.41,39.48,10900.0,31.6962,31.6962,31.592,31.6481,10900.0
2006-10-12 13:00:00,39.47,39.49,39.44,39.44,5300.0,31.6401,31.6562,31.6161,31.6161,5300.0
2006-10-12 13:10:00,39.45,39.49,39.42,39.44,7800.0,31.6241,31.6562,31.6001,31.6161,7800.0
2006-10-12 13:20:00,39.43,39.45,39.38,39.4,8100.0,31.6081,31.6241,31.568,31.584,8100.0
2006-10-12 13:30:00,39.42,39.42,39.37,39.4,4800.0,31.6001,31.6001,31.56,31.584,4800.0
2006-10-12 13:40:00,39.4,39.5,39.38,39.5,10400.0,31.584,31.6642,31.568,31.6642,10400.0
2006-10-12 13:50:00,39.5,39.51,39.47,39.48,8100.0,31.6642,31.6722,31.6401,31.6481,8100.0
2006-10-12 14:00:00,39.49,39.55,39.49,39.5,8700.0,31.6562,31.7043,31.6562,31.6642,8700.0
2006-10-12 14:10:00,39.51,39.58,39.51,39.52,8700.0,31.6722,31.7283,31.6722,31.6802,8700.0
2006-10-12 14:20:00,39.51,39.52,39.46,39.5,10500.0,31.6722,31.6802,31.6321,31.6642,10500.0
2006-10-12 14:30:00,39.5,39.6,39.5,39.6,12000.0,31.6642,31.7443,31.6642,31.7443,12000.0
2006-10-12 14:40:00,39.6,39.65,39.6,39.6,22200.0,31.7443,31.7844,31.7443,31.7443,22200.0
2006-10-12 14:50:00,39.6,39.68,39.57,39.65,29300.0,31.7443,31.8085,31.7203,31.7844,29300.0
2006-10-12 15:00:00,39.67,39.72,39.63,39.71,19000.0,31.8005,31.8405,31.7684,31.8325,19000.0
2006-10-12 15:10:00,39.72,39.89,39.72,39.78,83700.0,31.8405,31.9768,31.8405,31.8886,83700.0
2006-10-12 15:20:00,39.77,39.94,39.77,39.9,44600.0,31.8806,32.0169,31.8806,31.9848,44600.0
2006-10-12 15:30:00,39.9,39.91,39.69,39.74,29500.0,31.9848,31.9928,31.8165,31.8566,29500.0
2006-10-12 15:40:00,39.74,39.8,39.73,39.76,41000.0,31.8566,31.9047,31.8486,31.8726,41000.0
2006-10-12 15:50:00,39.76,39.76,39.69,39.71,63400.0,31.8726,31.8726,31.8165,31.8325,63400.0
2006-10-13 09:30:00,39.37,39.48,39.28,39.46,37700.0,31.56,31.6481,31.4878,31.6321,37700.0
2006-10-13 09:40:00,39.45,39.54,39.43,39.53,28800.0,31.6241,31.6962,31.6081,31.6882,28800.0
2006-10-13 09:50:00,39.53,39.58,39.52,39.56,12600.0,31.6882,31.7283,31.6802,31.7123,12600.0
2006-10-13 10:00:00,39.57,39.73,39.43,39.51,53700.0,31.7203,31.8486,31.6081,31.6722,53700.0
2006-10-13 10:10:00,39.52,39.56,39.47,39.5,16400.0,31.6802,31.7123,31.6401,31.6642,16400.0
2006-10-13 10:20:00,39.51,39.58,39.48,39.56,23400.0,31.6722,31.7283,31.6481,31.7123,23400.0
2006-10-13 10:30:00,39.57,39.62,39.55,39.62,12100.0,31.7203,31.7604,31.7043,31.7604,12100.0
2006-10-13 10:40:00,39.61,39.72,39.61,39.7,12200.0,31.7524,31.8405,31.7524,31.8245,12200.0
2006-10-13 10:50:00,39.7,39.83,39.7,39.81,25800.0,31.8245,31.9287,31.8245,31.9127,25800.0
2006-10-13 11:00:00,39.83,39.87,39.77,39.8,34000.0,31.9287,31.9608,31.8806,31.9047,34000.0
2006-10-13 11:10:00,39.8,39.97,39.79,39.96,30400.0,31.9047,32.0409,31.8967,32.0329,30400.0
2006-10-13 11:20:00,39.97,39.97,39.94,39.95,5900.0,32.0409,32.0409,32.0169,32.0249,5900.0
2006-10-13 11:30:00,39.94,40.0,39.94,39.96,58900.0,32.0169,32.065,32.0169,32.0329,58900.0
2006-10-13 11:40:00,39.97,40.01,39.96,40.0,134800.0,32.0409,32.073,32.0329,32.065,134800.0
2006-10-13 11:50:00,40.04,40.05,39.93,39.94,49300.0,32.0971,32.1051,32.0089,32.0169,49300.0
2006-10-13 12:00:00,39.94,40.05,39.93,40.0,51800.0,32.0169,32.1051,32.0089,32.065,51800.0
2006-10-13 12:10:00,40.0,40.0,39.97,39.99,13600.0,32.065,32.065,32.0409,32.057,13600.0
2006-10-13 12:20:00,40.0,40.0,39.98,40.0,11000.0,32.065,32.065,32.049,32.065,11000.0
2006-10-13 12:30:00,40.0,40.0,39.98,40.0,15700.0,32.065,32.065,32.049,32.065,15700.0
2006-10-13 12:40:00,40.0,40.02,39.99,40.02,63000.0,32.065,32.081,32.057,32.081,63000.0
2006-10-13 12:50:00,40.04,40.17,40.03,40.08,18300.0,32.0971,32.2013,32.089,32.1291,18300.0
2006-10-13 13:00:00,40.1,40.12,40.09,40.1,20000.0,32.1452,32.1612,32.1371,32.1452,20000.0
2006-10-13 13:10:00,40.08,40.11,40.08,40.1,9400.0,32.1291,32.1532,32.1291,32.1452,9400.0
2006-10-13 13:20:00,40.1,40.11,40.09,40.11,19100.0,32.1452,32.1532,32.1371,32.1532,19100.0
2006-10-13 13:30:00,40.11,40.17,40.11,40.16,21600.0,32.1532,32.2013,32.1532,32.1933,21600.0
2006-10-13 13:40:00,40.16,40.18,40.16,40.18,13100.0,32.1933,32.2093,32.1933,32.2093,13100.0
2006-10-13 13:50:00,40.18,40.2,40.16,40.19,24900.0,32.2093,32.2253,32.1933,32.2173,24900.0
2006-10-13 14:00:00,40.18,40.2,40.17,40.19,34900.0,32.2093,32.2253,32.2013,32.2173,34900.0
2006-10-13 14:10:00,40.19,40.19,40.09,40.1,14400.0,32.2173,32.2173,32.1371,32.1452,14400.0
2006-10-13 14:20:00,40.09,40.13,40.04,40.05,19800.0,32.1371,32.1692,32.0971,32.1051,19800.0
2006-10-13 14:30:00,40.05,40.17,39.97,40.16,44700.0,32.1051,32.2013,32.0409,32.1933,44700.0
2006-10-13 14:40:00,40.15,40.16,40.14,40.15,16000.0,32.1852,32.1933,32.1772,32.1852,16000.0
2006-10-13 14:50:00,40.11,40.16,40.11,40.15,7800.0,32.1532,32.1933,32.1532,32.1852,7800.0
2006-10-13 15:00:00,40.13,40.16,40.11,40.16,19400.0,32.1692,32.1933,32.1532,32.1933,19400.0
2006-10-13 15:10:00,40.15,40.16,40.13,40.14,9200.0,32.1852,32.1933,32.1692,32.1772,9200.0
2006-10-13 15:20:00,40.14,40.16,40.13,40.15,17000.0,32.1772,32.1933,32.1692,32.1852,17000.0
2006-10-13 15:30:00,40.13,40.14,40.02,40.05,20100.0,32.1692,32.1772,32.081,32.1051,20100.0
2006-10-13 15:40:00,40.06,40.13,40.04,40.11,174800.0,32.1131,32.1692,32.0971,32.1532,174800.0
2006-10-13 15:50:00,40.12,40.17,40.1,40.16,192000.0,32.1612,32.2013,32.1452,32.1933,192000.0
2006-10-16 09:30:00,40.16,40.19,40.11,40.12,23700.0,32.1933,32.2173,32.1532,32.1612,23700.0
2006-10-16 09:40:00,40.15,40.49,40.14,40.48,223900.0,32.1852,32.4578,32.1772,32.4498,223900.0
2006-10-16 09:50:00,40.48,40.64,40.48,40.51,69400.0,32.4498,32.578,32.4498,32.4738,69400.0
2006-10-16 10:00:00,40.52,40.56,40.44,40.51,39800.0,32.4818,32.5139,32.4177,32.4738,39800.0
2006-10-16 10:10:00,40.55,40.75,40.52,40.75,30200.0,32.5059,32.6662,32.4818,32.6662,30200.0
2006-10-16 10:20:00,40.74,40.85,40.63,40.71,83700.0,32.6582,32.7464,32.57,32.6341,83700.0
2006-10-16 10:30:00,40.72,40.72,40.57,40.61,15900.0,32.6422,32.6422,32.5219,32.554,15900.0
2006-10-16 10:40:00,40.57,40.6,40.52,40.52,8000.0,32.5219,32.546,32.4818,32.4818,8000.0
2006-10-16 10:50:00,40.54,40.66,40.53,40.66,14500.0,32.4979,32.5941,32.4899,32.5941,14500.0
2006-10-16 11:00:00,40.66,40.7,40.64,40.7,34100.0,32.5941,32.6261,32.578,32.6261,34100.0
2006-10-16 11:10:00,40.67,40.69,40.64,40.67,27200.0,32.6021,32.6181,32.578,32.6021,27200.0
2006-10-16 11:20:00,40.68,40.7,40.66,40.67,15200.0,32.6101,32.6261,32.5941,32.6021,15200.0
2006-10-16 11:30:00,40.67,40.71,40.67,40.7,12300.0,32.6021,32.6341,32.6021,32.6261,12300.0
2006-10-16 11:40:00,40.69,40.83,40.67,40.8,40900.0,32.6181,32.7303,32.6021,32.7063,40900.0
2006-10-16 11:50:00,40.82,40.9,40.8,40.88,21700.0,32.7223,32.7865,32.7063,32.7704,21700.0
2006-10-16 12:00:00,40.89,40.94,40.85,40.89,13300.0,32.7784,32.8185,32.7464,32.7784,13300.0
2006-10-16 12:10:00,40.87,40.89,40.83,40.83,12900.0,32.7624,32.7784,32.7303,32.7303,12900.0
2006-10-16 12:20:00,40.83,40.83,40.79,40.8,13000.0,32.7303,32.7303,32.6983,32.7063,13000.0
2006-10-16 12:30:00,40.8,40.93,40.8,40.9,26600.0,32.7063,32.8105,32.7063,32.7865,26600.0
2006-10-16 12:40:00,40.91,40.99,40.91,40.97,35900.0,32.7945,32.8586,32.7945,32.8426,35900.0
2006-10-16 12:50:00,40.97,40.99,40.94,40.97,41600.0,32.8426,32.8586,32.8185,32.8426,41600.0
2006-10-16 13:00:00,40.95,40.95,40.82,40.85,10600.0,32.8265,32.8265,32.7223,32.7464,10600.0
2006-10-16 13:10:00,40.86,40.9,40.85,40.89,24400.0,32.7544,32.7865,32.7464,32.7784,24400.0
2006-10-16 13:20:00,40.88,40.89,40.84,40.86,7900.0,32.7704,32.7784,32.7384,32.7544,7900.0
2006-10-16 13:30:00,40.87,40.89,40.86,40.87,7300.0,32.7624,32.7784,32.7544,32.7624,7300.0
2006-10-16 13:40:00,40.88,40.91,40.88,40.91,10200.0,32.7704,32.7945,32.7704,32.7945,10200.0
2006-10-16 13:50:00,40.91,40.92,40.82,40.83,14900.0,32.7945,32.8025,32.7223,32.7303,14900.0
2006-10-16 14:00:00,40.83,40.83,40.78,40.82,14400.0,32.7303,32.7303,32.6903,32.7223,14400.0
2006-10-16 14:10:00,40.82,40.97,40.82,40.95,26100.0,32.7223,32.8426,32.7223,32.8265,26100.0
2006-10-16 14:20:00,40.95,41.0,40.95,40.98,21700.0,32.8265,32.8666,32.8265,32.8506,21700.0
2006-10-16 14:30:00,40.99,41.0,40.89,40.96,76900.0,32.8586,32.8666,32.7784,32.8346,76900.0
2006-10-16 14:40:00,40.97,41.02,40.93,40.93,69000.0,32.8426,32.8827,32.8105,32.8105,69000.0
2006-10-16 14:50:00,40.94,40.94,40.8,40.8,24100.0,32.8185,32.8185,32.7063,32.7063,24100.0
2006-10-16 15:00:00,40.81,41.0,40.81,41.0,29700.0,32.7143,32.8666,32.7143,32.8666,29700.0
2006-10-16 15:10:00,41.0,41.0,40.95,41.0,22100.0,32.8666,32.8666,32.8265,32.8666,22100.0
2006-10-16 15:20:00,40.99,41.0,40.94,40.96,25400.0,32.8586,32.8666,32.8185,32.8346,25400.0
2006-10-16 15:30:00,40.97,40.97,40.91,40.94,29900.0,32.8426,32.8426,32.7945,32.8185,29900.0
2006-10-16 15:40:00,40.93,40.95,40.88,40.89,40900.0,32.8105,32.8265,32.7704,32.7784,40900.0
2006-10-16 15:50:00,40.89,40.96,40.89,40.95,89000.0,32.7784,32.8346,32.7784,32.8265,89000.0
2006-10-17 09:30:00,40.47,40.47,40.3,40.38,106900.0,32.4418,32.4418,32.3055,32.3696,106900.0
2006-10-17 09:40:00,40.38,40.4,40.06,40.11,55600.0,32.3696,32.3856,32.1131,32.1532,55600.0
2006-10-17 09:50:00,40.11,40.15,40.04,40.14,41700.0,32.1532,32.1852,32.0971,32.1772,41700.0
2006-10-17 10:00:00,40.13,40.15,40.07,40.09,105500.0,32.1692,32.1852,32.1211,32.1371,105500.0
2006-10-17 10:10:00,40.09,40.15,40.07,40.13,21000.0,32.1371,32.1852,32.1211,32.1692,21000.0
2006-10-17 10:20:00,40.13,40.3,40.13,40.2,31300.0,32.1692,32.3055,32.1692,32.2253,31300.0
2006-10-17 10:30:00,40.2,40.32,40.16,40.31,30800.0,32.2253,32.3215,32.1933,32.3135,30800.0
2006-10-17 10:40:00,40.31,40.31,40.15,40.16,31900.0,32.3135,32.3135,32.1852,32.1933,31900.0
2006-10-17 10:50:00,40.18,40.3,40.14,40.27,25300.0,32.2093,32.3055,32.1772,32.2814,25300.0
2006-10-17 11:00:00,40.26,40.35,40.23,40.3,36400.0,32.2734,32.3456,32.2494,32.3055,36400.0
2006-10-17 11:10:00,40.3,40.31,40.12,40.25,32900.0,32.3055,32.3135,32.1612,32.2654,32900.0
2006-10-17 11:20:00,40.25,40.34,40.25,40.31,28600.0,32.2654,32.3375,32.2654,32.3135,28600.0
2006-10-17 11:30:00,40.31,40.33,40.28,40.28,17100.0,32.3135,32.3295,32.2894,32.2894,17100.0
2006-10-17 11:40:00,40.27,40.32,40.24,40.29,17000.0,32.2814,32.3215,32.2574,32.2975,17000.0
2006-10-17 11:50:00,40.3,40.33,40.25,40.29,17300.0,32.3055,32.3295,32.2654,32.2975,17300.0
2006-10-17 12:00:00,40.3,40.35,40.25,40.31,24000.0,32.3055,32.3456,32.2654,32.3135,24000.0
2006-10-17 12:10:00,40.31,40.35,40.25,40.35,19900.0,32.3135,32.3456,32.2654,32.3456,19900.0
2006-10-17 12:20:00,40.33,40.34,40.27,40.34,19600.0,32.3295,32.3375,32.2814,32.3375,19600.0
2006-10-17 12:30:00,40.34,40.35,40.27,40.3,35500.0,32.3375,32.3456,32.2814,32.3055,35500.0
2006-10-17 12:40:00,40.31,40.33,40.28,40.32,17600.0,32.3135,32.3295,32.2894,32.3215,17600.0
2006-10-17 12:50:00,40.34,40.36,40.27,40.35,31700.0,32.3375,32.3536,32.2814,32.3456,31700.0
2006-10-17 13:00:00,40.34,40.39,40.28,40.36,27400.0,32.3375,32.3776,32.2894,32.3536,27400.0
2006-10-17 13:10:00,40.36,40.49,40.35,40.46,14000.0,32.3536,32.4578,32.3456,32.4337,14000.0
2006-10-17 13:20:00,40.45,40.48,40.43,40.44,14500.0,32.4257,32.4498,32.4097,32.4177,14500.0
2006-10-17 13:30:00,40.45,40.65,40.45,40.61,33100.0,32.4257,32.5861,32.4257,32.554,33100.0
2006-10-17 13:40:00,40.64,40.81,40.62,40.78,40900.0,32.578,32.7143,32.562,32.6903,40900.0
2006-10-17 13:50:00,40.79,40.84,40.74,40.81,38400.0,32.6983,32.7384,32.6582,32.7143,38400.0
2006-10-17 14:00:00,40.81,40.83,40.72,40.72,39700.0,32.7143,32.7303,32.6422,32.6422,39700.0
2006-10-17 14:10:00,40.74,40.75,40.67,40.68,31900.0,32.6582,32.6662,32.6021,32.6101,31900.0
2006-10-17 14:20:00,40.68,40.68,40.61,40.61,26700.0,32.6101,32.6101,32.554,32.554,26700.0
2006-10-17 14:30:00,40.62,40.68,40.55,40.65,34000.0,32.562,32.6101,32.5059,32.5861,34000.0
2006-10-17 14:40:00,40.65,40.8,40.65,40.75,24500.0,32.5861,32.7063,32.5861,32.6662,24500.0
2006-10-17 14:50:00,40.75,40.88,40.75,40.87,51400.0,32.6662,32.7704,32.6662,32.7624,51400.0
2006-10-17 15:00:00,40.87,40.87,40.75,40.81,51800.0,32.7624,32.7624,32.6662,32.7143,51800.0
2006-10-17 15:10:00,40.82,40.89,40.74,40.85,50200.0,32.7223,32.7784,32.6582,32.7464,50200.0
2006-10-17 15:20:00,40.86,40.98,40.83,40.97,93200.0,32.7544,32.8506,32.7303,32.8426,93200.0
2006-10-17 15:30:00,40.97,41.0,40.89,40.91,69600.0,32.8426,32.8666,32.7784,32.7945,69600.0
2006-10-17 15:40:00,40.92,40.96,40.85,40.94,85800.0,32.8025,32.8346,32.7464,32.8185,85800.0
2006-10-17 15:50:00,40.94,41.04,40.9,41.04,242200.0,32.8185,32.8987,32.7865,32.8987,242200.0
2006-10-18 09:30:00,41.06,41.27,40.88,41.27,138500.0,32.9147,33.0831,32.7704,33.0831,138500.0
2006-10-18 09:40:00,41.3,41.55,41.27,41.46,107600.0,33.1071,33.3075,33.0831,33.2354,107600.0
2006-10-18 09:50:00,41.46,41.47,41.34,41.47,115000.0,33.2354,33.2434,33.1392,33.2434,115000.0
2006-10-18 10:00:00,41.47,41.48,41.39,41.48,131300.0,33.2434,33.2514,33.1793,33.2514,131300.0
2006-10-18 10:10:00,41.48,41.67,41.48,41.53,62700.0,33.2514,33.4037,33.2514,33.2915,62700.0
2006-10-18 10:20:00,41.53,41.53,41.45,41.46,48900.0,33.2915,33.2915,33.2274,33.2354,48900.0
2006-10-18 10:30:00,41.48,41.48,41.33,41.48,51800.0,33.2514,33.2514,33.1312,33.2514,51800.0
2006-10-18 10:40:00,41.46,41.46,41.38,41.4,46300.0,33.2354,33.2354,33.1712,33.1873,46300.0
2006-10-18 10:50:00,41.4,41.49,41.36,41.49,50800.0,33.1873,33.2594,33.1552,33.2594,50800.0
2006-10-18 11:00:00,41.47,41.49,41.43,41.44,29200.0,33.2434,33.2594,33.2113,33.2193,29200.0
2006-10-18 11:10:00,41.43,41.47,41.38,41.46,22900.0,33.2113,33.2434,33.1712,33.2354,22900.0
2006-10-18 11:20:00,41.46,41.47,41.33,41.35,30500.0,33.2354,33.2434,33.1312,33.1472,30500.0
2006-10-18 11:30:00,41.37,41.37,41.29,41.3,17800.0,33.1632,33.1632,33.0991,33.1071,17800.0
2006-10-18 11:40:00,41.28,41.46,41.27,41.41,37700.0,33.0911,33.2354,33.0831,33.1953,37700.0
2006-10-18 11:50:00,41.41,41.42,41.33,41.33,15200.0,33.1953,33.2033,33.1312,33.1312,15200.0
2006-10-18 12:00:00,41.34,41.39,41.34,41.37,16200.0,33.1392,33.1793,33.1392,33.1632,16200.0
2006-10-18 12:10:00,41.38,41.38,41.36,41.37,19100.0,33.1712,33.1712,33.1552,33.1632,19100.0
2006-10-18 12:20:00,41.36,41.36,41.31,41.34,19300.0,33.1552,33.1552,33.1151,33.1392,19300.0
2006-10-18 12:30:00,41.32,41.35,41.31,41.35,13400.0,33.1231,33.1472,33.1151,33.1472,13400.0
2006-10-18 12:40:00,41.36,41.36,41.33,41.34,8700.0,33.1552,33.1552,33.1312,33.1392,8700.0
2006-10-18 12:50:00,41.33,41.34,41.29,41.3,11500.0,33.1312,33.1392,33.0991,33.1071,11500.0
2006-10-18 13:00:00,41.28,41.3,41.22,41.27,34900.0,33.0911,33.1071,33.043,33.0831,34900.0
2006-10-18 13:10:00,41.27,41.39,41.27,41.35,36700.0,33.0831,33.1793,33.0831,33.1472,36700.0
2006-10-18 13:20:00,41.33,41.34,41.31,41.33,14500.0,33.1312,33.1392,33.1151,33.1312,14500.0
2006-10-18 13:30:00,41.33,41.41,41.3,41.35,24200.0,33.1312,33.1953,33.1071,33.1472,24200.0
2006-10-18 13:40:00,41.34,41.36,41.32,41.36,23200.0,33.1392,33.1552,33.1231,33.1552,23200.0
2006-10-18 13:50:00,41.35,41.42,41.35,41.4,17900.0,33.1472,33.2033,33.1472,33.1873,17900.0
2006-10-18 14:00:00,41.4,41.4,41.36,41.37,10600.0,33.1873,33.1873,33.1552,33.1632,10600.0
2006-10-18 14:10:00,41.35,41.35,41.31,41.33,73300.0,33.1472,33.1472,33.1151,33.1312,73300.0
2006-10-18 14:20:00,41.32,41.38,41.32,41.35,15200.0,33.1231,33.1712,33.1231,33.1472,15200.0
2006-10-18 14:30:00,41.36,41.36,41.32,41.32,10900.0,33.1552,33.1552,33.1231,33.1231,10900.0
2006-10-18 14:40:00,41.34,41.34,41.3,41.3,32700.0,33.1392,33.1392,33.1071,33.1071,32700.0
2006-10-18 14:50:00,41.3,41.32,41.27,41.29,30700.0,33.1071,33.1231,33.0831,33.0991,30700.0
2006-10-18 15:00:00,41.29,41.29,41.21,41.24,30900.0,33.0991,33.0991,33.035,33.059,30900.0
2006-10-18 15:10:00,41.25,41.34,41.25,41.31,50200.0,33.067,33.1392,33.067,33.1151,50200.0
2006-10-18 15:20:00,41.32,41.36,41.3,41.31,28700.0,33.1231,33.1552,33.1071,33.1151,28700.0
2006-10-18 15:30:00,41.31,41.36,41.27,41.36,79500.0,33.1151,33.1552,33.0831,33.1552,79500.0
2006-10-18 15:40:00,41.36,41.39,41.27,41.29,110000.0,33.1552,33.1793,33.0831,33.0991,110000.0
2006-10-18 15:50:00,41.29,41.31,41.19,41.26,172400.0,33.0991,33.1151,33.0189,33.075,172400.0
2006-10-19 09:30:00,41.21,41.21,41.16,41.17,6800.0,33.035,33.035,32.9949,33.0029,6800.0
2006-10-19 09:40:00,41.13,41.17,41.04,41.04,5100.0,32.9708,33.0029,32.8987,32.8987,5100.0
2006-10-19 09:50:00,41.04,41.1,40.99,41.05,15700.0,32.8987,32.9468,32.8586,32.9067,15700.0
2006-10-19 10:00:00,41.03,41.1,40.95,41.03,20700.0,32.8907,32.9468,32.8265,32.8907,20700.0
2006-10-19 10:10:00,40.99,41.04,40.97,41.02,5500.0,32.8586,32.8987,32.8426,32.8827,5500.0
2006-10-19 10:20:00,41.02,41.09,40.99,40.99,11700.0,32.8827,32.9388,32.8586,32.8586,11700.0
2006-10-19 10:30:00,40.99,41.12,40.95,41.12,6300.0,32.8586,32.9628,32.8265,32.9628,6300.0
2006-10-19 10:40:00,41.12,41.16,41.1,41.12,6000.0,32.9628,32.9949,32.9468,32.9628,6000.0
2006-10-19 10:50:00,41.1,41.1,41.06,41.07,35200.0,32.9468,32.9468,32.9147,32.9227,35200.0
2006-10-19 11:00:00,41.08,41.12,41.06,41.12,5700.0,32.9307,32.9628,32.9147,32.9628,5700.0
2006-10-19 11:10:00,41.11,41.12,41.06,41.09,6200.0,32.9548,32.9628,32.9147,32.9388,6200.0
2006-10-19 11:20:00,41.09,41.09,41.04,41.07,10200.0,32.9388,32.9388,32.8987,32.9227,10200.0
2006-10-19 11:30:00,41.08,41.09,41.05,41.09,6400.0,32.9307,32.9388,32.9067,32.9388,6400.0
2006-10-19 11:40:00,41.1,41.11,41.07,41.09,4900.0,32.9468,32.9548,32.9227,32.9388,4900.0
2006-10-19 11:50:00,41.09,41.11,41.04,41.04,6000.0,32.9388,32.9548,32.8987,32.8987,6000.0
2006-10-19 12:00:00,41.05,41.09,40.95,41.09,18100.0,32.9067,32.9388,32.8265,32.9388,18100.0
2006-10-19 12:10:00,41.11,41.15,41.05,41.06,10500.0,32.9548,32.9869,32.9067,32.9147,10500.0
2006-10-19 12:20:00,41.07,41.07,41.0,41.0,7400.0,32.9227,32.9227,32.8666,32.8666,7400.0
2006-10-19 12:30:00,41.0,41.0,40.96,40.96,3000.0,32.8666,32.8666,32.8346,32.8346,3000.0
2006-10-19 12:40:00,40.96,40.96,40.93,40.95,5500.0,32.8346,32.8346,32.8105,32.8265,5500.0
2006-10-19 12:50:00,40.95,40.95,40.91,40.92,3000.0,32.8265,32.8265,32.7945,32.8025,3000.0
2006-10-19 13:00:00,40.91,40.92,40.88,40.89,9900.0,32.7945,32.8025,32.7704,32.7784,9900.0
2006-10-19 13:10:00,40.87,40.98,40.87,40.96,9500.0,32.7624,32.8506,32.7624,32.8346,9500.0
2006-10-19 13:20:00,40.96,41.01,40.96,40.98,4500.0,32.8346,32.8746,32.8346,32.8506,4500.0
2006-10-19 13:30:00,40.98,41.02,40.95,40.99,5300.0,32.8506,32.8827,32.8265,32.8586,5300.0
2006-10-19 13:40:00,40.99,41.0,40.97,41.0,4100.0,32.8586,32.8666,32.8426,32.8666,4100.0
2006-10-19 13:50:00,41.0,41.0,40.86,40.9,22200.0,32.8666,32.8666,32.7544,32.7865,22200.0
2006-10-19 14:00:00,40.9,40.93,40.89,40.91,6600.0,32.7865,32.8105,32.7784,32.7945,6600.0
2006-10-19 14:10:00,40.91,40.91,40.84,40.87,8100.0,32.7945,32.7945,32.7384,32.7624,8100.0
2006-10-19 14:20:00,40.87,40.91,40.83,40.85,14900.0,32.7624,32.7945,32.7303,32.7464,14900.0
2006-10-19 14:30:00,40.85,40.92,40.83,40.9,16900.0,32.7464,32.8025,32.7303,32.7865,16900.0
2006-10-19 14:40:00,40.9,40.9,40.84,40.85,6600.0,32.7865,32.7865,32.7384,32.7464,6600.0
2006-10-19 14:50:00,40.85,40.94,40.85,40.94,9700.0,32.7464,32.8185,32.7464,32.8185,9700.0
2006-10-19 15:00:00,40.94,41.06,40.94,41.06,7800.0,32.8185,32.9147,32.8185,32.9147,7800.0
2006-10-19 15:10:00,41.03,41.06,41.03,41.04,5400.0,32.8907,32.9147,32.8907,32.8987,5400.0
2006-10-19 15:20:00,41.04,41.04,41.02,41.02,7600.0,32.8987,32.8987,32.8827,32.8827,7600.0
2006-10-19 15:30:00,41.01,41.04,41.01,41.03,15400.0,32.8746,32.8987,32.8746,32.8907,15400.0
2006-10-19 15:40:00,41.04,41.04,40.89,40.9,19200.0,32.8987,32.8987,32.7784,32.7865,19200.0
2006-10-19 15:50:00,40.9,40.97,40.87,40.87,74400.0,32.7865,32.8426,32.7624,32.7624,74400.0
2006-10-20 09:30:00,40.83,40.84,40.7,40.73,30300.0,32.7303,32.7384,32.6261,32.6502,30300.0
2006-10-20 09:40:00,40.73,40.74,40.67,40.7,10800.0,32.6502,32.6582,32.6021,32.6261,10800.0
2006-10-20 09:50:00,40.7,40.72,40.66,40.69,47400.0,32.6261,32.6422,32.5941,32.6181,47400.0
2006-10-20 10:00:00,40.69,40.73,40.58,40.62,42600.0,32.6181,32.6502,32.5299,32.562,42600.0
2006-10-20 10:10:00,40.62,40.62,40.55,40.61,32400.0,32.562,32.562,32.5059,32.554,32400.0
2006-10-20 10:20:00,40.57,40.65,40.53,40.58,34600.0,32.5219,32.5861,32.4899,32.5299,34600.0
2006-10-20 10:30:00,40.55,40.56,40.44,40.56,42300.0,32.5059,32.5139,32.4177,32.5139,42300.0
2006-10-20 10:40:00,40.56,40.59,40.47,40.48,17000.0,32.5139,32.538,32.4418,32.4498,17000.0
2006-10-20 10:50:00,40.48,40.55,40.46,40.53,10900.0,32.4498,32.5059,32.4337,32.4899,10900.0
2006-10-20 11:00:00,40.52,40.57,40.42,40.43,7500.0,32.4818,32.5219,32.4017,32.4097,7500.0
2006-10-20 11:10:00,40.44,40.51,40.44,40.48,8400.0,32.4177,32.4738,32.4177,32.4498,8400.0
2006-10-20 11:20:00,40.49,40.67,40.48,40.65,11600.0,32.4578,32.6021,32.4498,32.5861,11600.0
2006-10-20 11:30:00,40.66,40.66,40.6,40.61,8400.0,32.5941,32.5941,32.546,32.554,8400.0
2006-10-20 11:40:00,40.59,40.6,40.46,40.46,7100.0,32.538,32.546,32.4337,32.4337,7100.0
2006-10-20 11:50:00,40.46,40.48,40.4,40.48,8300.0,32.4337,32.4498,32.3856,32.4498,8300.0
2006-10-20 12:00:00,40.52,40.59,40.51,40.59,6000.0,32.4818,32.538,32.4738,32.538,6000.0
2006-10-20 12:10:00,40.61,40.76,40.61,40.75,7800.0,32.554,32.6742,32.554,32.6662,7800.0
2006-10-20 12:20:00,40.75,40.82,40.75,40.75,7500.0,32.6662,32.7223,32.6662,32.6662,7500.0
2006-10-20 12:30:00,40.77,40.77,40.69,40.71,5200.0,32.6822,32.6822,32.6181,32.6341,5200.0
2006-10-20 12:40:00,40.73,40.77,40.73,40.75,2800.0,32.6502,32.6822,32.6502,32.6662,2800.0
2006-10-20 12:50:00,40.77,40.78,40.75,40.75,2700.0,32.6822,32.6903,32.6662,32.6662,2700.0
2006-10-20 13:00:00,40.75,40.8,40.74,40.75,10200.0,32.6662,32.7063,32.6582,32.6662,10200.0
2006-10-20 13:10:00,40.77,40.77,40.68,40.74,11700.0,32.6822,32.6822,32.6101,32.6582,11700.0
2006-10-20 13:20:00,40.73,40.76,40.71,40.75,1600.0,32.6502,32.6742,32.6341,32.6662,1600.0
2006-10-20 13:30:00,40.73,40.76,40.72,40.73,11000.0,32.6502,32.6742,32.6422,32.6502,11000.0
2006-10-20 13:40:00,40.73,40.73,40.64,40.64,19300.0,32.6502,32.6502,32.578,32.578,19300.0
2006-10-20 13:50:00,40.65,40.74,40.64,40.73,12500.0,32.5861,32.6582,32.578,32.6502,12500.0
2006-10-20 14:00:00,40.72,40.74,40.7,40.73,9700.0,32.6422,32.6582,32.6261,32.6502,9700.0
2006-10-20 14:10:00,40.73,40.8,40.73,40.79,16800.0,32.6502,32.7063,32.6502,32.6983,16800.0
2006-10-20 14:20:00,40.8,40.91,40.79,40.87,12600.0,32.7063,32.7945,32.6983,32.7624,12600.0
2006-10-20 14:30:00,40.87,40.89,40.86,40.89,7800.0,32.7624,32.7784,32.7544,32.7784,7800.0
2006-10-20 14:40:00,40.87,40.9,40.84,40.9,10800.0,32.7624,32.7865,32.7384,32.7865,10800.0
2006-10-20 14:50:00,40.9,40.92,40.83,40.83,9800.0,32.7865,32.8025,32.7303,32.7303,9800.0
2006-10-20 15:00:00,40.83,40.87,40.81,40.85,39700.0,32.7303,32.7624,32.7143,32.7464,39700.0
2006-10-20 15:10:00,40.85,40.89,40.84,40.85,12100.0,32.7464,32.7784,32.7384,32.7464,12100.0
2006-10-20 15:20:00,40.85,40.86,40.79,40.8,17200.0,32.7464,32.7544,32.6983,32.7063,17200.0
2006-10-20 15:30:00,40.8,40.82,40.77,40.81,26900.0,32.7063,32.7223,32.6822,32.7143,26900.0
2006-10-20 15:40:00,40.81,40.87,40.81,40.85,24900.0,32.7143,32.7624,32.7143,32.7464,24900.0
2006-10-20 15:50:00,40.85,40.87,40.8,40.81,100200.0,32.7464,32.7624,32.7063,32.7143,100200.0
2006-10-23 09:30:00,40.94,40.96,40.86,40.86,15500.0,32.8185,32.8346,32.7544,32.7544,15500.0
2006-10-23 09:40:00,40.87,40.9,40.86,40.89,28100.0,32.7624,32.7865,32.7544,32.7784,28100.0
2006-10-23 09:50:00,40.89,40.91,40.89,40.91,18100.0,32.7784,32.7945,32.7784,32.7945,18100.0
2006-10-23 10:00:00,40.91,40.99,40.91,40.93,34800.0,32.7945,32.8586,32.7945,32.8105,34800.0
2006-10-23 10:10:00,40.93,41.09,40.93,41.04,39200.0,32.8105,32.9388,32.8105,32.8987,39200.0
2006-10-23 10:20:00,41.04,41.27,41.0,41.27,16100.0,32.8987,33.0831,32.8666,33.0831,16100.0
2006-10-23 10:30:00,41.27,41.33,41.25,41.25,15900.0,33.0831,33.1312,33.067,33.067,15900.0
2006-10-23 10:40:00,41.26,41.26,41.17,41.23,34200.0,33.075,33.075,33.0029,33.051,34200.0
2006-10-23 10:50:00,41.23,41.26,41.19,41.26,17000.0,33.051,33.075,33.0189,33.075,17000.0
2006-10-23 11:00:00,41.27,41.46,41.25,41.46,32200.0,33.0831,33.2354,33.067,33.2354,32200.0
2006-10-23 11:10:00,41.46,41.49,41.36,41.42,29000.0,33.2354,33.2594,33.1552,33.2033,29000.0
2006-10-23 11:20:00,41.41,41.41,41.36,41.39,8300.0,33.1953,33.1953,33.1552,33.1793,8300.0
2006-10-23 11:30:00,41.39,41.43,41.37,41.42,11600.0,33.1793,33.2113,33.1632,33.2033,11600.0
2006-10-23 11:40:00,41.41,41.44,41.4,41.44,12700.0,33.1953,33.2193,33.1873,33.2193,12700.0
2006-10-23 11:50:00,41.42,41.42,41.37,41.39,4100.0,33.2033,33.2033,33.1632,33.1793,4100.0
2006-10-23 12:00:00,41.39,41.44,41.38,41.44,10900.0,33.1793,33.2193,33.1712,33.2193,10900.0
2006-10-23 12:10:00,41.41,41.44,41.39,41.39,11800.0,33.1953,33.2193,33.1793,33.1793,11800.0
2006-10-23 12:20:00,41.38,41.38,41.19,41.22,8700.0,33.1712,33.1712,33.0189,33.043,8700.0
2006-10-23 12:30:00,41.21,41.21,41.16,41.2,8500.0,33.035,33.035,32.9949,33.0269,8500.0
2006-10-23 12:40:00,41.21,41.25,41.2,41.25,7300.0,33.035,33.067,33.0269,33.067,7300.0
2006-10-23 12:50:00,41.25,41.28,41.17,41.17,11800.0,33.067,33.0911,33.0029,33.0029,11800.0
2006-10-23 13:00:00,41.15,41.23,41.14,41.2,11200.0,32.9869,33.051,32.9788,33.0269,11200.0
2006-10-23 13:10:00,41.2,41.25,41.2,41.25,5200.0,33.0269,33.067,33.0269,33.067,5200.0
2006-10-23 13:20:00,41.25,41.33,41.25,41.33,3700.0,33.067,33.1312,33.067,33.1312,3700.0
2006-10-23 13:30:00,41.33,41.33,41.3,41.3,1300.0,33.1312,33.1312,33.1071,33.1071,1300.0
2006-10-23 13:40:00,41.27,41.27,41.21,41.22,5400.0,33.0831,33.0831,33.035,33.043,5400.0
2006-10-23 13:50:00,41.22,41.29,41.21,41.29,11600.0,33.043,33.0991,33.035,33.0991,11600.0
2006-10-23 14:00:00,41.27,41.28,41.25,41.25,600.0,33.0831,33.0911,33.067,33.067,600.0
2006-10-23 14:10:00,41.27,41.27,41.1,41.12,13200.0,33.0831,33.0831,32.9468,32.9628,13200.0
2006-10-23 14:20:00,41.12,41.22,41.1,41.22,8800.0,32.9628,33.043,32.9468,33.043,8800.0
2006-10-23 14:30:00,41.22,41.29,41.22,41.26,125900.0,33.043,33.0991,33.043,33.075,125900.0
2006-10-23 14:40:00,41.27,41.3,41.26,41.3,10800.0,33.0831,33.1071,33.075,33.1071,10800.0
2006-10-23 14:50:00,41.28,41.3,41.23,41.23,2400.0,33.0911,33.1071,33.051,33.051,2400.0
2006-10-23 15:00:00,41.24,41.25,41.23,41.24,4600.0,33.059,33.067,33.051,33.059,4600.0
2006-10-23 15:10:00,41.23,41.31,41.23,41.29,28200.0,33.051,33.1151,33.051,33.0991,28200.0
2006-10-23 15:20:00,41.29,41.3,41.21,41.23,32800.0,33.0991,33.1071,33.035,33.051,32800.0
2006-10-23 15:30:00,41.23,41.25,41.18,41.25,31000.0,33.051,33.067,33.0109,33.067,31000.0
2006-10-23 15:40:00,41.25,41.36,41.25,41.36,41400.0,33.067,33.1552,33.067,33.1552,41400.0
2006-10-23 15:50:00,41.36,41.36,41.28,41.3,66400.0,33.1552,33.1552,33.0911,33.1071,66400.0
2006-10-24 09:30:00,41.3,41.3,41.19,41.27,8400.0,33.1071,33.1071,33.0189,33.0831,8400.0
2006-10-24 09:40:00,41.25,41.31,41.25,41.25,11000.0,33.067,33.1151,33.067,33.067,11000.0
2006-10-24 09:50:00,41.28,41.31,41.25,41.31,16100.0,33.0911,33.1151,33.067,33.1151,16100.0
2006-10-24 10:00:00,41.29,41.29,41.19,41.21,6900.0,33.0991,33.0991,33.0189,33.035,6900.0
2006-10-24 10:10:00,41.2,41.31,41.2,41.31,12200.0,33.0269,33.1151,33.0269,33.1151,12200.0
2006-10-24 10:20:00,41.31,41.34,41.27,41.29,5300.0,33.1151,33.1392,33.0831,33.0991,5300.0
2006-10-24 10:30:00,41.29,41.31,41.1,41.11,15500.0,33.0991,33.1151,32.9468,32.9548,15500.0
2006-10-24 10:40:00,41.12,41.27,41.12,41.25,7100.0,32.9628,33.0831,32.9628,33.067,7100.0
2006-10-24 10:50:00,41.23,41.26,41.23,41.24,3300.0,33.051,33.075,33.051,33.059,3300.0
2006-10-24 11:00:00,41.23,41.24,41.16,41.21,25500.0,33.051,33.059,32.9949,33.035,25500.0
2006-10-24 11:10:00,41.22,41.24,41.1,41.12,7900.0,33.043,33.059,32.9468,32.9628,7900.0
2006-10-24 11:20:00,41.13,41.16,41.09,41.13,7000.0,32.9708,32.9949,32.9388,32.9708,7000.0
2006-10-24 11:30:00,41.12,41.14,41.09,41.11,3800.0,32.9628,32.9788,32.9388,32.9548,3800.0
2006-10-24 11:40:00,41.09,41.13,41.07,41.09,3500.0,32.9388,32.9708,32.9227,32.9388,3500.0
2006-10-24 11:50:00,41.09,41.14,41.09,41.12,7400.0,32.9388,32.9788,32.9388,32.9628,7400.0
2006-10-24 12:00:00,41.13,41.22,41.12,41.19,6600.0,32.9708,33.043,32.9628,33.0189,6600.0
2006-10-24 12:10:00,41.19,41.22,41.13,41.14,7800.0,33.0189,33.043,32.9708,32.9788,7800.0
2006-10-24 12:20:00,41.11,41.11,41.04,41.06,5300.0,32.9548,32.9548,32.8987,32.9147,5300.0
2006-10-24 12:30:00,41.03,41.09,41.03,41.07,12000.0,32.8907,32.9388,32.8907,32.9227,12000.0
2006-10-24 12:40:00,41.05,41.08,41.05,41.06,6500.0,32.9067,32.9307,32.9067,32.9147,6500.0
2006-10-24 12:50:00,41.07,41.07,41.05,41.06,8300.0,32.9227,32.9227,32.9067,32.9147,8300.0
2006-10-24 13:00:00,41.07,41.08,41.05,41.07,8600.0,32.9227,32.9307,32.9067,32.9227,8600.0
2006-10-24 13:10:00,41.07,41.12,41.07,41.1,11500.0,32.9227,32.9628,32.9227,32.9468,11500.0
2006-10-24 13:20:00,41.06,41.11,41.06,41.09,3800.0,32.9147,32.9548,32.9147,32.9388,3800.0
2006-10-24 13:30:00,41.08,41.16,41.08,41.13,5200.0,32.9307,32.9949,32.9307,32.9708,5200.0
2006-10-24 13:40:00,41.15,41.15,41.07,41.1,4600.0,32.9869,32.9869,32.9227,32.9468,4600.0
2006-10-24 13:50:00,41.1,41.12,41.08,41.09,10200.0,32.9468,32.9628,32.9307,32.9388,10200.0
2006-10-24 14:00:00,41.09,41.16,41.06,41.13,12500.0,32.9388,32.9949,32.9147,32.9708,12500.0
2006-10-24 14:10:00,41.16,41.16,41.09,41.11,5600.0,32.9949,32.9949,32.9388,32.9548,5600.0
2006-10-24 14:20:00,41.11,41.15,41.08,41.12,9000.0,32.9548,32.9869,32.9307,32.9628,9000.0
2006-10-24 14:30:00,41.13,41.15,41.09,41.13,15000.0,32.9708,32.9869,32.9388,32.9708,15000.0
2006-10-24 14:40:00,41.12,41.16,41.11,41.15,5900.0,32.9628,32.9949,32.9548,32.9869,5900.0
2006-10-24 14:50:00,41.15,41.15,41.12,41.13,4900.0,32.9869,32.9869,32.9628,32.9708,4900.0
2006-10-24 15:00:00,41.14,41.16,41.13,41.16,6600.0,32.9788,32.9949,32.9708,32.9949,6600.0
2006-10-24 15:10:00,41.16,41.21,41.14,41.21,215400.0,32.9949,33.035,32.9788,33.035,215400.0
2006-10-24 15:20:00,41.22,41.22,41.08,41.08,10800.0,33.043,33.043,32.9307,32.9307,10800.0
2006-10-24 15:30:00,41.07,41.23,41.06,41.2,25700.0,32.9227,33.051,32.9147,33.0269,25700.0
2006-10-24 15:40:00,41.21,41.21,41.09,41.11,24900.0,33.035,33.035,32.9388,32.9548,24900.0
2006-10-24 15:50:00,41.13,41.24,41.11,41.19,44100.0,32.9708,33.059,32.9548,33.0189,44100.0
2006-10-25 09:30:00,41.17,41.2,41.08,41.1,3200.0,33.0029,33.0269,32.9307,32.9468,3200.0
2006-10-25 09:40:00,41.1,41.1,41.0,41.0,8200.0,32.9468,32.9468,32.8666,32.8666,8200.0
2006-10-25 09:50:00,41.01,41.01,40.82,40.83,27300.0,32.8746,32.8746,32.7223,32.7303,27300.0
2006-10-25 10:00:00,40.83,40.83,40.67,40.72,40300.0,32.7303,32.7303,32.6021,32.6422,40300.0
2006-10-25 10:10:00,40.72,40.79,40.64,40.79,25900.0,32.6422,32.6983,32.578,32.6983,25900.0
2006-10-25 10:20:00,40.79,40.85,40.73,40.74,17100.0,32.6983,32.7464,32.6502,32.6582,17100.0
2006-10-25 10:30:00,40.74,40.81,40.73,40.75,21300.0,32.6582,32.7143,32.6502,32.6662,21300.0
2006-10-25 10:40:00,40.74,40.75,40.66,40.66,12900.0,32.6582,32.6662,32.5941,32.5941,12900.0
2006-10-25 10:50:00,40.66,40.73,40.59,40.7,29500.0,32.5941,32.6502,32.538,32.6261,29500.0
2006-10-25 11:00:00,40.71,40.73,40.64,40.66,69400.0,32.6341,32.6502,32.578,32.5941,69400.0
2006-10-25 11:10:00,40.66,40.66,40.6,40.61,26200.0,32.5941,32.5941,32.546,32.554,26200.0
2006-10-25 11:20:00,40.61,40.62,40.57,40.57,61200.0,32.554,32.562,32.5219,32.5219,61200.0
2006-10-25 11:30:00,40.57,40.57,40.55,40.57,17700.0,32.5219,32.5219,32.5059,32.5219,17700.0
2006-10-25 11:40:00,40.56,40.6,40.55,40.58,18500.0,32.5139,32.546,32.5059,32.5299,18500.0
2006-10-25 11:50:00,40.58,40.59,40.57,40.59,11800.0,32.5299,32.538,32.5219,32.538,11800.0
2006-10-25 12:00:00,40.58,40.59,40.54,40.57,46200.0,32.5299,32.538,32.4979,32.5219,46200.0
2006-10-25 12:10:00,40.57,40.57,40.5,40.52,26800.0,32.5219,32.5219,32.4658,32.4818,26800.0
2006-10-25 12:20:00,40.53,40.53,40.45,40.48,28200.0,32.4899,32.4899,32.4257,32.4498,28200.0
2006-10-25 12:30:00,40.49,40.52,40.47,40.52,36900.0,32.4578,32.4818,32.4418,32.4818,36900.0
2006-10-25 12:40:00,40.53,40.55,40.41,40.44,17300.0,32.4899,32.5059,32.3937,32.4177,17300.0
2006-10-25 12:50:00,40.46,40.5,40.44,40.44,50900.0,32.4337,32.4658,32.4177,32.4177,50900.0
2006-10-25 13:00:00,40.43,40.43,40.36,40.37,26100.0,32.4097,32.4097,32.3536,32.3616,26100.0
2006-10-25 13:10:00,40.37,40.37,40.29,40.34,30600.0,32.3616,32.3616,32.2975,32.3375,30600.0
2006-10-25 13:20:00,40.37,40.38,40.31,40.31,12600.0,32.3616,32.3696,32.3135,32.3135,12600.0
2006-10-25 13:30:00,40.31,40.33,40.28,40.33,19900.0,32.3135,32.3295,32.2894,32.3295,19900.0
2006-10-25 13:40:00,40.33,40.33,40.18,40.21,73500.0,32.3295,32.3295,32.2093,32.2333,73500.0
2006-10-25 13:50:00,40.21,40.38,40.2,40.37,59100.0,32.2333,32.3696,32.2253,32.3616,59100.0
2006-10-25 14:00:00,40.36,40.44,40.32,40.37,43900.0,32.3536,32.4177,32.3215,32.3616,43900.0
2006-10-25 14:10:00,40.37,40.44,40.31,40.44,36800.0,32.3616,32.4177,32.3135,32.4177,36800.0
2006-10-25 14:20:00,40.42,40.43,40.33,40.38,46600.0,32.4017,32.4097,32.3295,32.3696,46600.0
2006-10-25 14:30:00,40.37,40.5,40.33,40.49,19700.0,32.3616,32.4658,32.3295,32.4578,19700.0
2006-10-25 14:40:00,40.5,40.61,40.46,40.6,31100.0,32.4658,32.554,32.4337,32.546,31100.0
2006-10-25 14:50:00,40.6,40.74,40.59,40.74,43400.0,32.546,32.6582,32.538,32.6582,43400.0
2006-10-25 15:00:00,40.72,40.82,40.72,40.73,25700.0,32.6422,32.7223,32.6422,32.6502,25700.0
2006-10-25 15:10:00,40.73,40.73,40.54,40.56,54300.0,32.6502,32.6502,32.4979,32.5139,54300.0
2006-10-25 15:20:00,40.56,40.56,40.48,40.48,14500.0,32.5139,32.5139,32.4498,32.4498,14500.0
2006-10-25 15:30:00,40.49,40.54,40.48,40.48,49900.0,32.4578,32.4979,32.4498,32.4498,49900.0
2006-10-25 15:40:00,40.48,40.66,40.47,40.52,80100.0,32.4498,32.5941,32.4418,32.4818,80100.0
2006-10-25 15:50:00,40.53,40.6,40.47,40.5,85400.0,32.4899,32.546,32.4418,32.4658,85400.0
2006-10-26 09:30:00,40.44,40.51,40.35,40.49,56500.0,32.4177,32.4738,32.3456,32.4578,56500.0
2006-10-26 09:40:00,40.49,40.49,40.37,40.39,38600.0,32.4578,32.4578,32.3616,32.3776,38600.0
2006-10-26 09:50:00,40.38,40.39,40.19,40.21,47700.0,32.3696,32.3776,32.2173,32.2333,47700.0
2006-10-26 10:00:00,40.21,40.24,40.06,40.12,68100.0,32.2333,32.2574,32.1131,32.1612,68100.0
2006-10-26 10:10:00,40.12,40.12,40.02,40.05,47300.0,32.1612,32.1612,32.081,32.1051,47300.0
2006-10-26 10:20:00,40.05,40.14,40.05,40.11,20100.0,32.1051,32.1772,32.1051,32.1532,20100.0
2006-10-26 10:30:00,40.12,40.15,40.03,40.15,37300.0,32.1612,32.1852,32.089,32.1852,37300.0
2006-10-26 10:40:00,40.15,40.23,40.15,40.19,23800.0,32.1852,32.2494,32.1852,32.2173,23800.0
2006-10-26 10:50:00,40.19,40.26,40.15,40.26,41100.0,32.2173,32.2734,32.1852,32.2734,41100.0
2006-10-26 11:00:00,40.26,40.41,40.26,40.4,20400.0,32.2734,32.3937,32.2734,32.3856,20400.0
2006-10-26 11:10:00,40.39,40.4,40.28,40.33,58600.0,32.3776,32.3856,32.2894,32.3295,58600.0
2006-10-26 11:20:00,40.33,40.4,40.32,40.4,18000.0,32.3295,32.3856,32.3215,32.3856,18000.0
2006-10-26 11:30:00,40.4,40.48,40.37,40.4,63600.0,32.3856,32.4498,32.3616,32.3856,63600.0
2006-10-26 11:40:00,40.4,40.49,40.4,40.49,14400.0,32.3856,32.4578,32.3856,32.4578,14400.0
2006-10-26 11:50:00,40.53,40.73,40.47,40.73,33100.0,32.4899,32.6502,32.4418,32.6502,33100.0
2006-10-26 12:00:00,40.7,40.74,40.39,40.39,58600.0,32.6261,32.6582,32.3776,32.3776,58600.0
2006-10-26 12:10:00,40.4,40.55,40.37,40.53,35700.0,32.3856,32.5059,32.3616,32.4899,35700.0
2006-10-26 12:20:00,40.55,40.62,40.52,40.62,24000.0,32.5059,32.562,32.4818,32.562,24000.0
2006-10-26 12:30:00,40.62,40.7,40.55,40.7,82100.0,32.562,32.6261,32.5059,32.6261,82100.0
2006-10-26 12:40:00,40.7,40.74,40.5,40.64,38100.0,32.6261,32.6582,32.4658,32.578,38100.0
2006-10-26 12:50:00,40.64,40.69,40.59,40.64,93000.0,32.578,32.6181,32.538,32.578,93000.0
2006-10-26 13:00:00,40.61,40.7,40.61,40.7,73100.0,32.554,32.6261,32.554,32.6261,73100.0
2006-10-26 13:10:00,40.7,40.8,40.69,40.72,78700.0,32.6261,32.7063,32.6181,32.6422,78700.0
2006-10-26 13:20:00,40.74,40.85,40.62,40.85,40200.0,32.6582,32.7464,32.562,32.7464,40200.0
2006-10-26 13:30:00,40.85,40.89,40.83,40.85,61300.0,32.7464,32.7784,32.7303,32.7464,61300.0
2006-10-26 13:40:00,40.85,40.9,40.62,40.89,102500.0,32.7464,32.7865,32.562,32.7784,102500.0
2006-10-26 13:50:00,40.87,40.93,40.84,40.92,39100.0,32.7624,32.8105,32.7384,32.8025,39100.0
2006-10-26 14:00:00,40.93,40.97,40.86,40.86,80800.0,32.8105,32.8426,32.7544,32.7544,80800.0
2006-10-26 14:10:00,40.87,40.97,40.86,40.97,28400.0,32.7624,32.8426,32.7544,32.8426,28400.0
2006-10-26 14:20:00,40.95,40.96,40.87,40.92,102100.0,32.8265,32.8346,32.7624,32.8025,102100.0
2006-10-26 14:30:00,40.93,40.94,40.89,40.93,25400.0,32.8105,32.8185,32.7784,32.8105,25400.0
2006-10-26 14:40:00,40.93,40.93,40.86,40.89,48200.0,32.8105,32.8105,32.7544,32.7784,48200.0
2006-10-26 14:50:00,40.89,40.95,40.89,40.95,35200.0,32.7784,32.8265,32.7784,32.8265,35200.0
2006-10-26 15:00:00,40.95,40.98,40.73,40.86,71800.0,32.8265,32.8506,32.6502,32.7544,71800.0
2006-10-26 15:10:00,40.86,40.98,40.86,40.95,44600.0,32.7544,32.8506,32.7544,32.8265,44600.0
2006-10-26 15:20:00,40.95,40.95,40.87,40.88,33400.0,32.8265,32.8265,32.7624,32.7704,33400.0
2006-10-26 15:30:00,40.86,40.87,40.79,40.82,49200.0,32.7544,32.7624,32.6983,32.7223,49200.0
2006-10-26 15:40:00,40.82,40.82,40.63,40.65,89600.0,32.7223,32.7223,32.57,32.5861,89600.0
2006-10-26 15:50:00,40.65,40.65,40.55,40.59,122600.0,32.5861,32.5861,32.5059,32.538,122600.0
2006-10-27 09:30:00,40.18,40.18,40.01,40.09,100700.0,32.2093,32.2093,32.073,32.1371,100700.0
2006-10-27 09:40:00,40.1,40.1,40.01,40.03,44100.0,32.1452,32.1452,32.073,32.089,44100.0
2006-10-27 09:50:00,40.03,40.03,39.92,40.0,123800.0,32.089,32.089,32.0009,32.065,123800.0
2006-10-27 10:00:00,40.01,40.1,40.0,40.1,33200.0,32.073,32.1452,32.065,32.1452,33200.0
2006-10-27 10:10:00,40.09,40.18,40.09,40.18,52600.0,32.1371,32.2093,32.1371,32.2093,52600.0
2006-10-27 10:20:00,40.17,40.26,40.13,40.23,48400.0,32.2013,32.2734,32.1692,32.2494,48400.0
2006-10-27 10:30:00,40.23,40.48,40.2,40.48,54500.0,32.2494,32.4498,32.2253,32.4498,54500.0
2006-10-27 10:40:00,40.47,40.47,40.29,40.33,33300.0,32.4418,32.4418,32.2975,32.3295,33300.0
2006-10-27 10:50:00,40.33,40.38,40.32,40.38,55800.0,32.3295,32.3696,32.3215,32.3696,55800.0
2006-10-27 11:00:00,40.38,40.45,40.38,40.38,27500.0,32.3696,32.4257,32.3696,32.3696,27500.0
2006-10-27 11:10:00,40.38,40.4,40.31,40.33,102400.0,32.3696,32.3856,32.3135,32.3295,102400.0
2006-10-27 11:20:00,40.32,40.36,40.32,40.34,14900.0,32.3215,32.3536,32.3215,32.3375,14900.0
2006-10-27 11:30:00,40.34,40.44,40.34,40.41,17400.0,32.3375,32.4177,32.3375,32.3937,17400.0
2006-10-27 11:40:00,40.41,40.46,40.36,40.46,57100.0,32.3937,32.4337,32.3536,32.4337,57100.0
2006-10-27 11:50:00,40.46,40.52,40.43,40.52,42900.0,32.4337,32.4818,32.4097,32.4818,42900.0
2006-10-27 12:00:00,40.52,40.59,40.51,40.57,68500.0,32.4818,32.538,32.4738,32.5219,68500.0
2006-10-27 12:10:00,40.57,40.76,40.57,40.71,72900.0,32.5219,32.6742,32.5219,32.6341,72900.0
2006-10-27 12:20:00,40.71,40.83,40.64,40.78,75400.0,32.6341,32.7303,32.578,32.6903,75400.0
2006-10-27 12:30:00,40.75,40.89,40.75,40.86,31800.0,32.6662,32.7784,32.6662,32.7544,31800.0
2006-10-27 12:40:00,40.86,40.96,40.84,40.95,44200.0,32.7544,32.8346,32.7384,32.8265,44200.0
2006-10-27 12:50:00,40.96,41.02,40.89,40.96,79100.0,32.8346,32.8827,32.7784,32.8346,79100.0
2006-10-27 13:00:00,40.93,40.95,40.87,40.95,40300.0,32.8105,32.8265,32.7624,32.8265,40300.0
2006-10-27 13:10:00,40.95,40.99,40.84,40.87,13200.0,32.8265,32.8586,32.7384,32.7624,13200.0
2006-10-27 13:20:00,40.86,40.88,40.83,40.84,9500.0,32.7544,32.7704,32.7303,32.7384,9500.0
2006-10-27 13:30:00,40.87,40.89,40.75,40.8,24200.0,32.7624,32.7784,32.6662,32.7063,24200.0
2006-10-27 13:40:00,40.79,40.82,40.73,40.76,21900.0,32.6983,32.7223,32.6502,32.6742,21900.0
2006-10-27 13:50:00,40.75,40.8,40.74,40.8,10600.0,32.6662,32.7063,32.6582,32.7063,10600.0
2006-10-27 14:00:00,40.8,40.84,40.79,40.81,25800.0,32.7063,32.7384,32.6983,32.7143,25800.0
2006-10-27 14:10:00,40.8,40.81,40.76,40.77,12000.0,32.7063,32.7143,32.6742,32.6822,12000.0
2006-10-27 14:20:00,40.76,40.78,40.71,40.75,16700.0,32.6742,32.6903,32.6341,32.6662,16700.0
2006-10-27 14:30:00,40.74,40.78,40.72,40.73,24300.0,32.6582,32.6903,32.6422,32.6502,24300.0
2006-10-27 14:40:00,40.73,40.73,40.56,40.56,22600.0,32.6502,32.6502,32.5139,32.5139,22600.0
2006-10-27 14:50:00,40.56,40.59,40.45,40.59,32600.0,32.5139,32.538,32.4257,32.538,32600.0
2006-10-27 15:00:00,40.57,40.6,40.47,40.5,26500.0,32.5219,32.546,32.4418,32.4658,26500.0
2006-10-27 15:10:00,40.5,40.54,40.5,40.51,40900.0,32.4658,32.4979,32.4658,32.4738,40900.0
2006-10-27 15:20:00,40.51,40.52,40.48,40.5,27200.0,32.4738,32.4818,32.4498,32.4658,27200.0
2006-10-27 15:30:00,40.5,40.53,40.5,40.52,47000.0,32.4658,32.4899,32.4658,32.4818,47000.0
2006-10-27 15:40:00,40.52,40.53,40.34,40.47,61600.0,32.4818,32.4899,32.3375,32.4418,61600.0
2006-10-27 15:50:00,40.47,40.47,40.36,40.4,66800.0,32.4418,32.4418,32.3536,32.3856,66800.0
2006-10-30 09:30:00,40.45,40.53,40.4,40.51,74100.0,32.4257,32.4899,32.3856,32.4738,74100.0
2006-10-30 09:40:00,40.51,40.53,40.45,40.47,53900.0,32.4738,32.4899,32.4257,32.4418,53900.0
2006-10-30 09:50:00,40.48,40.49,40.44,40.47,27000.0,32.4498,32.4578,32.4177,32.4418,27000.0
2006-10-30 10:00:00,40.47,40.5,40.44,40.46,69100.0,32.4418,32.4658,32.4177,32.4337,69100.0
2006-10-30 10:10:00,40.46,40.49,40.45,40.46,23200.0,32.4337,32.4578,32.4257,32.4337,23200.0
2006-10-30 10:20:00,40.45,40.46,40.37,40.44,31300.0,32.4257,32.4337,32.3616,32.4177,31300.0
2006-10-30 10:30:00,40.45,40.67,40.45,40.67,56900.0,32.4257,32.6021,32.4257,32.6021,56900.0
2006-10-30 10:40:00,40.66,40.73,40.51,40.6,16300.0,32.5941,32.6502,32.4738,32.546,16300.0
2006-10-30 10:50:00,40.58,40.73,40.58,40.72,14700.0,32.5299,32.6502,32.5299,32.6422,14700.0
2006-10-30 11:00:00,40.73,40.85,40.7,40.7,34800.0,32.6502,32.7464,32.6261,32.6261,34800.0
2006-10-30 11:10:00,40.7,40.76,40.53,40.64,38500.0,32.6261,32.6742,32.4899,32.578,38500.0
2006-10-30 11:20:00,40.6,40.75,40.6,40.71,16700.0,32.546,32.6662,32.546,32.6341,16700.0
2006-10-30 11:30:00,40.71,40.78,40.64,40.72,24800.0,32.6341,32.6903,32.578,32.6422,24800.0
2006-10-30 11:40:00,40.77,40.82,40.71,40.82,7300.0,32.6822,32.7223,32.6341,32.7223,7300.0
2006-10-30 11:50:00,40.83,40.83,40.52,40.68,42300.0,32.7303,32.7303,32.4818,32.6101,42300.0
2006-10-30 12:00:00,40.68,40.79,40.66,40.73,6400.0,32.6101,32.6983,32.5941,32.6502,6400.0
2006-10-30 12:10:00,40.73,40.74,40.7,40.73,6000.0,32.6502,32.6582,32.6261,32.6502,6000.0
2006-10-30 12:20:00,40.73,40.78,40.7,40.7,13500.0,32.6502,32.6903,32.6261,32.6261,13500.0
2006-10-30 12:30:00,40.7,40.71,40.69,40.69,10600.0,32.6261,32.6341,32.6181,32.6181,10600.0
2006-10-30 12:40:00,40.68,40.71,40.68,40.7,8300.0,32.6101,32.6341,32.6101,32.6261,8300.0
2006-10-30 12:50:00,40.71,40.71,40.51,40.53,61500.0,32.6341,32.6341,32.4738,32.4899,61500.0
2006-10-30 13:00:00,40.53,40.63,40.52,40.6,35000.0,32.4899,32.57,32.4818,32.546,35000.0
2006-10-30 13:10:00,40.6,40.6,40.58,40.6,11000.0,32.546,32.546,32.5299,32.546,11000.0
2006-10-30 13:20:00,40.6,40.65,40.58,40.59,27400.0,32.546,32.5861,32.5299,32.538,27400.0
2006-10-30 13:30:00,40.59,40.6,40.52,40.59,43700.0,32.538,32.546,32.4818,32.538,43700.0
2006-10-30 13:40:00,40.59,40.61,40.59,40.6,29300.0,32.538,32.554,32.538,32.546,29300.0
2006-10-30 13:50:00,40.59,40.75,40.59,40.75,26500.0,32.538,32.6662,32.538,32.6662,26500.0
2006-10-30 14:00:00,40.75,40.89,40.74,40.79,20500.0,32.6662,32.7784,32.6582,32.6983,20500.0
2006-10-30 14:10:00,40.75,40.83,40.67,40.76,59100.0,32.6662,32.7303,32.6021,32.6742,59100.0
2006-10-30 14:20:00,40.76,40.79,40.71,40.73,62700.0,32.6742,32.6983,32.6341,32.6502,62700.0
2006-10-30 14:30:00,40.73,40.78,40.72,40.78,61400.0,32.6502,32.6903,32.6422,32.6903,61400.0
2006-10-30 14:40:00,40.77,40.82,40.77,40.81,31300.0,32.6822,32.7223,32.6822,32.7143,31300.0
2006-10-30 14:50:00,40.81,40.89,40.79,40.82,25700.0,32.7143,32.7784,32.6983,32.7223,25700.0
2006-10-30 15:00:00,40.81,40.81,40.67,40.75,57900.0,32.7143,32.7143,32.6021,32.6662,57900.0
2006-10-30 15:10:00,40.75,40.76,40.64,40.64,63100.0,32.6662,32.6742,32.578,32.578,63100.0
2006-10-30 15:20:00,40.65,40.82,40.62,40.64,42300.0,32.5861,32.7223,32.562,32.578,42300.0
2006-10-30 15:30:00,40.64,40.67,40.47,40.6,130500.0,32.578,32.6021,32.4418,32.546,130500.0
2006-10-30 15:40:00,40.6,40.62,40.56,40.6,104800.0,32.546,32.562,32.5139,32.546,104800.0
2006-10-30 15:50:00,40.59,40.61,40.53,40.55,88200.0,32.538,32.554,32.4899,32.5059,88200.0
2006-10-31 09:30:00,40.9,41.24,40.86,40.86,218500.0,32.7865,33.059,32.7544,32.7544,218500.0
2006-10-31 09:40:00,40.83,40.95,40.79,40.83,279200.0,32.7303,32.8265,32.6983,32.7303,279200.0
2006-10-31 09:50:00,40.84,40.9,40.55,40.64,160800.0,32.7384,32.7865,32.5059,32.578,160800.0
2006-10-31 10:00:00,40.63,40.65,40.25,40.27,156100.0,32.57,32.5861,32.2654,32.2814,156100.0
2006-10-31 10:10:00,40.28,40.59,40.28,40.4,179400.0,32.2894,32.538,32.2894,32.3856,179400.0
2006-10-31 10:20:00,40.4,40.56,40.29,40.45,104200.0,32.3856,32.5139,32.2975,32.4257,104200.0
2006-10-31 10:30:00,40.46,40.47,40.32,40.32,52100.0,32.4337,32.4418,32.3215,32.3215,52100.0
2006-10-31 10:40:00,40.3,40.85,40.03,40.47,115500.0,32.3055,32.7464,32.089,32.4418,115500.0
2006-10-31 10:50:00,40.49,40.5,40.18,40.43,62200.0,32.4578,32.4658,32.2093,32.4097,62200.0
2006-10-31 11:00:00,40.44,40.79,40.44,40.74,57400.0,32.4177,32.6983,32.4177,32.6582,57400.0
2006-10-31 11:10:00,40.73,40.73,40.46,40.46,26100.0,32.6502,32.6502,32.4337,32.4337,26100.0
2006-10-31 11:20:00,40.43,40.55,40.38,40.53,18100.0,32.4097,32.5059,32.3696,32.4899,18100.0
2006-10-31 11:30:00,40.56,40.68,40.55,40.62,7600.0,32.5139,32.6101,32.5059,32.562,7600.0
2006-10-31 11:40:00,40.63,40.72,40.59,40.59,32400.0,32.57,32.6422,32.538,32.538,32400.0
2006-10-31 11:50:00,40.6,40.74,40.6,40.67,25800.0,32.546,32.6582,32.546,32.6021,25800.0
2006-10-31 12:00:00,40.69,40.87,40.69,40.83,83400.0,32.6181,32.7624,32.6181,32.7303,83400.0
2006-10-31 12:10:00,40.83,40.84,40.62,40.76,11900.0,32.7303,32.7384,32.562,32.6742,11900.0
2006-10-31 12:20:00,40.76,40.79,40.72,40.73,26100.0,32.6742,32.6983,32.6422,32.6502,26100.0
2006-10-31 12:30:00,40.73,40.73,40.69,40.71,11200.0,32.6502,32.6502,32.6181,32.6341,11200.0
2006-10-31 12:40:00,40.71,40.77,40.67,40.74,78000.0,32.6341,32.6822,32.6021,32.6582,78000.0
2006-10-31 12:50:00,40.74,40.75,40.72,40.74,24000.0,32.6582,32.6662,32.6422,32.6582,24000.0
2006-10-31 13:00:00,40.72,40.75,40.72,40.75,13900.0,32.6422,32.6662,32.6422,32.6662,13900.0
2006-10-31 13:10:00,40.75,40.83,40.75,40.78,47500.0,32.6662,32.7303,32.6662,32.6903,47500.0
2006-10-31 13:20:00,40.79,40.79,40.7,40.75,9800.0,32.6983,32.6983,32.6261,32.6662,9800.0
2006-10-31 13:30:00,40.75,40.76,40.7,40.71,15500.0,32.6662,32.6742,32.6261,32.6341,15500.0
2006-10-31 13:40:00,40.72,40.75,40.72,40.74,13100.0,32.6422,32.6662,32.6422,32.6582,13100.0
2006-10-31 13:50:00,40.74,40.76,40.7,40.7,63200.0,32.6582,32.6742,32.6261,32.6261,63200.0
2006-10-31 14:00:00,40.71,40.71,40.59,40.6,46600.0,32.6341,32.6341,32.538,32.546,46600.0
2006-10-31 14:10:00,40.59,40.7,40.53,40.7,35100.0,32.538,32.6261,32.4899,32.6261,35100.0
2006-10-31 14:20:00,40.7,40.7,40.49,40.54,26500.0,32.6261,32.6261,32.4578,32.4979,26500.0
2006-10-31 14:30:00,40.56,40.6,40.48,40.55,45500.0,32.5139,32.546,32.4498,32.5059,45500.0
2006-10-31 14:40:00,40.55,40.56,40.55,40.55,19300.0,32.5059,32.5139,32.5059,32.5059,19300.0
2006-10-31 14:50:00,40.55,40.56,40.53,40.53,47800.0,32.5059,32.5139,32.4899,32.4899,47800.0
2006-10-31 15:00:00,40.53,40.55,40.43,40.47,27800.0,32.4899,32.5059,32.4097,32.4418,27800.0
2006-10-31 15:10:00,40.47,40.48,40.29,40.42,41100.0,32.4418,32.4498,32.2975,32.4017,41100.0
2006-10-31 15:20:00,40.42,40.46,40.37,40.43,51200.0,32.4017,32.4337,32.3616,32.4097,51200.0
2006-10-31 15:30:00,40.44,40.71,40.42,40.71,48400.0,32.4177,32.6341,32.4017,32.6341,48400.0
2006-10-31 15:40:00,40.71,40.71,40.5,40.51,53000.0,32.6341,32.6341,32.4658,32.4738,53000.0
2006-10-31 15:50:00,40.51,40.6,40.45,40.5,109300.0,32.4738,32.546,32.4257,32.4658,109300.0
2006-11-01 09:30:00,40.95,40.95,40.77,40.93,51700.0,32.8265,32.8265,32.6822,32.8105,51700.0
2006-11-01 09:40:00,40.93,41.09,40.93,41.08,110700.0,32.8105,32.9388,32.8105,32.9307,110700.0
2006-11-01 09:50:00,41.06,41.09,40.95,41.0,49200.0,32.9147,32.9388,32.8265,32.8666,49200.0
2006-11-01 10:00:00,41.01,41.03,40.96,41.0,32300.0,32.8746,32.8907,32.8346,32.8666,32300.0
2006-11-01 10:10:00,40.98,40.99,40.86,40.88,30200.0,32.8506,32.8586,32.7544,32.7704,30200.0
2006-11-01 10:20:00,40.87,40.87,40.72,40.72,75600.0,32.7624,32.7624,32.6422,32.6422,75600.0
2006-11-01 10:30:00,40.72,40.77,40.62,40.77,49900.0,32.6422,32.6822,32.562,32.6822,49900.0
2006-11-01 10:40:00,40.76,40.83,40.76,40.82,89300.0,32.6742,32.7303,32.6742,32.7223,89300.0
2006-11-01 10:50:00,40.8,40.86,40.77,40.85,138800.0,32.7063,32.7544,32.6822,32.7464,138800.0
2006-11-01 11:00:00,40.85,40.9,40.83,40.88,23700.0,32.7464,32.7865,32.7303,32.7704,23700.0
2006-11-01 11:10:00,40.89,40.9,40.84,40.85,7800.0,32.7784,32.7865,32.7384,32.7464,7800.0
2006-11-01 11:20:00,40.86,40.91,40.86,40.9,9700.0,32.7544,32.7945,32.7544,32.7865,9700.0
2006-11-01 11:30:00,40.9,40.92,40.85,40.86,9300.0,32.7865,32.8025,32.7464,32.7544,9300.0
2006-11-01 11:40:00,40.86,40.9,40.84,40.88,13600.0,32.7544,32.7865,32.7384,32.7704,13600.0
2006-11-01 11:50:00,40.88,40.9,40.83,40.9,23500.0,32.7704,32.7865,32.7303,32.7865,23500.0
2006-11-01 12:00:00,40.9,40.98,40.9,40.93,17400.0,32.7865,32.8506,32.7865,32.8105,17400.0
2006-11-01 12:10:00,40.93,40.95,40.93,40.95,5200.0,32.8105,32.8265,32.8105,32.8265,5200.0
2006-11-01 12:20:00,40.95,40.95,40.85,40.86,11400.0,32.8265,32.8265,32.7464,32.7544,11400.0
2006-11-01 12:30:00,40.86,40.87,40.84,40.87,4000.0,32.7544,32.7624,32.7384,32.7624,4000.0
2006-11-01 12:40:00,40.86,40.89,40.86,40.89,14100.0,32.7544,32.7784,32.7544,32.7784,14100.0
2006-11-01 12:50:00,40.88,40.89,40.85,40.85,7700.0,32.7704,32.7784,32.7464,32.7464,7700.0
2006-11-01 13:00:00,40.85,40.87,40.8,40.82,9300.0,32.7464,32.7624,32.7063,32.7223,9300.0
2006-11-01 13:10:00,40.81,40.85,40.8,40.81,6800.0,32.7143,32.7464,32.7063,32.7143,6800.0
2006-11-01 13:20:00,40.82,40.84,40.76,40.83,22000.0,32.7223,32.7384,32.6742,32.7303,22000.0
2006-11-01 13:30:00,40.8,40.84,40.79,40.8,5700.0,32.7063,32.7384,32.6983,32.7063,5700.0
2006-11-01 13:40:00,40.82,40.84,40.76,40.83,7900.0,32.7223,32.7384,32.6742,32.7303,7900.0
2006-11-01 13:50:00,40.84,40.86,40.81,40.81,17600.0,32.7384,32.7544,32.7143,32.7143,17600.0
2006-11-01 14:00:00,40.81,40.81,40.73,40.76,14800.0,32.7143,32.7143,32.6502,32.6742,14800.0
2006-11-01 14:10:00,40.76,40.8,40.71,40.8,28900.0,32.6742,32.7063,32.6341,32.7063,28900.0
2006-11-01 14:20:00,40.81,40.82,40.77,40.8,12800.0,32.7143,32.7223,32.6822,32.7063,12800.0
2006-11-01 14:30:00,40.8,40.88,40.76,40.85,31700.0,32.7063,32.7704,32.6742,32.7464,31700.0
2006-11-01 14:40:00,40.91,40.93,40.75,40.81,14000.0,32.7945,32.8105,32.6662,32.7143,14000.0
2006-11-01 14:50:00,40.83,40.89,40.8,40.88,29500.0,32.7303,32.7784,32.7063,32.7704,29500.0
2006-11-01 15:00:00,40.86,40.9,40.82,40.86,46100.0,32.7544,32.7865,32.7223,32.7544,46100.0
2006-11-01 15:10:00,40.86,40.88,40.8,40.82,79000.0,32.7544,32.7704,32.7063,32.7223,79000.0
2006-11-01 15:20:00,40.82,40.86,40.76,40.77,76100.0,32.7223,32.7544,32.6742,32.6822,76100.0
2006-11-01 15:30:00,40.77,40.91,40.77,40.9,65600.0,32.6822,32.7945,32.6822,32.7865,65600.0
2006-11-01 15:40:00,40.9,41.03,40.89,40.98,37000.0,32.7865,32.8907,32.7784,32.8506,37000.0
2006-11-01 15:50:00,40.98,41.01,40.89,40.92,72700.0,32.8506,32.8746,32.7784,32.8025,72700.0
2006-11-02 09:30:00,40.75,40.8,40.5,40.69,69400.0,32.6662,32.7063,32.4658,32.6181,69400.0
2006-11-02 09:40:00,40.75,40.85,40.75,40.81,48500.0,32.6662,32.7464,32.6662,32.7143,48500.0
2006-11-02 09:50:00,40.8,40.95,40.8,40.94,65700.0,32.7063,32.8265,32.7063,32.8185,65700.0
2006-11-02 10:00:00,40.91,41.08,40.9,41.05,237800.0,32.7945,32.9307,32.7865,32.9067,237800.0
2006-11-02 10:10:00,41.04,41.06,40.96,40.97,51800.0,32.8987,32.9147,32.8346,32.8426,51800.0
2006-11-02 10:20:00,40.98,41.08,40.91,41.07,67100.0,32.8506,32.9307,32.7945,32.9227,67100.0
2006-11-02 10:30:00,41.08,41.13,41.06,41.06,41800.0,32.9307,32.9708,32.9147,32.9147,41800.0
2006-11-02 10:40:00,41.06,41.07,41.0,41.06,40400.0,32.9147,32.9227,32.8666,32.9147,40400.0
2006-11-02 10:50:00,41.0,41.09,40.98,41.09,105200.0,32.8666,32.9388,32.8506,32.9388,105200.0
2006-11-02 11:00:00,41.1,41.17,41.08,41.16,41200.0,32.9468,33.0029,32.9307,32.9949,41200.0
2006-11-02 11:10:00,41.16,41.25,41.14,41.22,24500.0,32.9949,33.067,32.9788,33.043,24500.0
2006-11-02 11:20:00,41.24,41.29,41.18,41.19,91700.0,33.059,33.0991,33.0109,33.0189,91700.0
2006-11-02 11:30:00,41.2,41.26,41.19,41.25,16000.0,33.0269,33.075,33.0189,33.067,16000.0
2006-11-02 11:40:00,41.25,41.26,41.2,41.21,22700.0,33.067,33.075,33.0269,33.035,22700.0
2006-11-02 11:50:00,41.21,41.23,41.09,41.19,25800.0,33.035,33.051,32.9388,33.0189,25800.0
2006-11-02 12:00:00,41.19,41.32,41.19,41.32,58800.0,33.0189,33.1231,33.0189,33.1231,58800.0
2006-11-02 12:10:00,41.32,41.43,41.32,41.4,49400.0,33.1231,33.2113,33.1231,33.1873,49400.0
2006-11-02 12:20:00,41.39,41.47,41.39,41.45,33000.0,33.1793,33.2434,33.1793,33.2274,33000.0
2006-11-02 12:30:00,41.45,41.49,41.44,41.49,42900.0,33.2274,33.2594,33.2193,33.2594,42900.0
2006-11-02 12:40:00,41.48,41.51,41.48,41.5,85200.0,33.2514,33.2754,33.2514,33.2674,85200.0
2006-11-02 12:50:00,41.49,41.51,41.47,41.48,50200.0,33.2594,33.2754,33.2434,33.2514,50200.0
2006-11-02 13:00:00,41.48,41.49,41.48,41.49,42200.0,33.2514,33.2594,33.2514,33.2594,42200.0
2006-11-02 13:10:00,41.48,41.5,41.48,41.49,28600.0,33.2514,33.2674,33.2514,33.2594,28600.0
2006-11-02 13:20:00,41.48,41.5,41.48,41.49,49000.0,33.2514,33.2674,33.2514,33.2594,49000.0
2006-11-02 13:30:00,41.48,41.48,41.41,41.43,23600.0,33.2514,33.2514,33.1953,33.2113,23600.0
2006-11-02 13:40:00,41.44,41.5,41.43,41.5,25200.0,33.2193,33.2674,33.2113,33.2674,25200.0
2006-11-02 13:50:00,41.5,41.56,41.5,41.56,41000.0,33.2674,33.3155,33.2674,33.3155,41000.0
2006-11-02 14:00:00,41.56,41.56,41.52,41.55,59900.0,33.3155,33.3155,33.2835,33.3075,59900.0
2006-11-02 14:10:00,41.55,41.63,41.49,41.49,77500.0,33.3075,33.3716,33.2594,33.2594,77500.0
2006-11-02 14:20:00,41.5,41.56,41.45,41.54,44300.0,33.2674,33.3155,33.2274,33.2995,44300.0
2006-11-02 14:30:00,41.52,41.57,41.52,41.53,22900.0,33.2835,33.3235,33.2835,33.2915,22900.0
2006-11-02 14:40:00,41.53,41.55,41.5,41.53,39500.0,33.2915,33.3075,33.2674,33.2915,39500.0
2006-11-02 14:50:00,41.53,41.55,41.52,41.54,54100.0,33.2915,33.3075,33.2835,33.2995,54100.0
2006-11-02 15:00:00,41.53,41.55,41.52,41.55,36000.0,33.2915,33.3075,33.2835,33.3075,36000.0
2006-11-02 15:10:00,41.54,41.56,41.52,41.54,54100.0,33.2995,33.3155,33.2835,33.2995,54100.0
2006-11-02 15:20:00,41.53,41.56,41.47,41.48,92400.0,33.2915,33.3155,33.2434,33.2514,92400.0
2006-11-02 15:30:00,41.47,41.48,41.42,41.42,64800.0,33.2434,33.2514,33.2033,33.2033,64800.0
2006-11-02 15:40:00,41.42,41.46,41.41,41.41,68400.0,33.2033,33.2354,33.1953,33.1953,68400.0
2006-11-02 15:50:00,41.42,41.42,41.31,41.39,67000.0,33.2033,33.2033,33.1151,33.1793,67000.0
2006-11-03 09:30:00,41.5,41.55,41.4,41.41,33600.0,33.2674,33.3075,33.1873,33.1953,33600.0
2006-11-03 09:40:00,41.41,41.47,41.2,41.41,42200.0,33.1953,33.2434,33.0269,33.1953,42200.0
2006-11-03 09:50:00,41.4,41.41,41.31,41.31,18500.0,33.1873,33.1953,33.1151,33.1151,18500.0
2006-11-03 10:00:00,41.3,41.34,41.26,41.29,33600.0,33.1071,33.1392,33.075,33.0991,33600.0
2006-11-03 10:10:00,41.29,41.33,41.25,41.29,39200.0,33.0991,33.1312,33.067,33.0991,39200.0
2006-11-03 10:20:00,41.26,41.3,41.11,41.13,38100.0,33.075,33.1071,32.9548,32.9708,38100.0
2006-11-03 10:30:00,41.11,41.12,40.92,40.95,29900.0,32.9548,32.9628,32.8025,32.8265,29900.0
2006-11-03 10:40:00,40.95,41.04,40.94,40.98,22900.0,32.8265,32.8987,32.8185,32.8506,22900.0
2006-11-03 10:50:00,40.98,41.08,40.93,40.99,20200.0,32.8506,32.9307,32.8105,32.8586,20200.0
2006-11-03 11:00:00,41.0,41.06,40.96,40.97,9900.0,32.8666,32.9147,32.8346,32.8426,9900.0
2006-11-03 11:10:00,40.97,40.97,40.84,40.85,16200.0,32.8426,32.8426,32.7384,32.7464,16200.0
2006-11-03 11:20:00,40.85,40.86,40.64,40.76,30800.0,32.7464,32.7544,32.578,32.6742,30800.0
2006-11-03 11:30:00,40.76,40.76,40.68,40.73,11600.0,32.6742,32.6742,32.6101,32.6502,11600.0
2006-11-03 11:40:00,40.72,40.72,40.64,40.68,13700.0,32.6422,32.6422,32.578,32.6101,13700.0
2006-11-03 11:50:00,40.68,40.77,40.68,40.74,7900.0,32.6101,32.6822,32.6101,32.6582,7900.0
2006-11-03 12:00:00,40.75,40.78,40.73,40.76,3700.0,32.6662,32.6903,32.6502,32.6742,3700.0
2006-11-03 12:10:00,40.75,40.76,40.73,40.73,7500.0,32.6662,32.6742,32.6502,32.6502,7500.0
2006-11-03 12:20:00,40.73,40.84,40.67,40.84,29700.0,32.6502,32.7384,32.6021,32.7384,29700.0
2006-11-03 12:30:00,40.84,40.84,40.81,40.83,12000.0,32.7384,32.7384,32.7143,32.7303,12000.0
2006-11-03 12:40:00,40.83,40.93,40.83,40.89,10100.0,32.7303,32.8105,32.7303,32.7784,10100.0
2006-11-03 12:50:00,40.9,40.94,40.9,40.93,24300.0,32.7865,32.8185,32.7865,32.8105,24300.0
2006-11-03 13:00:00,40.93,40.93,40.81,40.84,29600.0,32.8105,32.8105,32.7143,32.7384,29600.0
2006-11-03 13:10:00,40.84,40.89,40.83,40.89,17500.0,32.7384,32.7784,32.7303,32.7784,17500.0
2006-11-03 13:20:00,40.89,41.0,40.89,40.99,23100.0,32.7784,32.8666,32.7784,32.8586,23100.0
2006-11-03 13:30:00,40.99,41.0,40.93,40.95,31500.0,32.8586,32.8666,32.8105,32.8265,31500.0
2006-11-03 13:40:00,40.94,40.99,40.93,40.99,13500.0,32.8185,32.8586,32.8105,32.8586,13500.0
2006-11-03 13:50:00,40.99,41.03,40.99,41.0,23900.0,32.8586,32.8907,32.8586,32.8666,23900.0
2006-11-03 14:00:00,41.0,41.0,40.95,40.99,22900.0,32.8666,32.8666,32.8265,32.8586,22900.0
2006-11-03 14:10:00,40.99,41.05,40.99,41.03,12300.0,32.8586,32.9067,32.8586,32.8907,12300.0
2006-11-03 14:20:00,41.02,41.11,41.02,41.07,14600.0,32.8827,32.9548,32.8827,32.9227,14600.0
2006-11-03 14:30:00,41.07,41.08,41.06,41.08,8600.0,32.9227,32.9307,32.9147,32.9307,8600.0
2006-11-03 14:40:00,41.08,41.08,41.06,41.08,10700.0,32.9307,32.9307,32.9147,32.9307,10700.0
2006-11-03 14:50:00,41.08,41.11,41.04,41.05,25900.0,32.9307,32.9548,32.8987,32.9067,25900.0
2006-11-03 15:00:00,41.04,41.04,40.97,41.01,11900.0,32.8987,32.8987,32.8426,32.8746,11900.0
2006-11-03 15:10:00,41.01,41.01,40.88,40.89,14500.0,32.8746,32.8746,32.7704,32.7784,14500.0
2006-11-03 15:20:00,40.88,40.97,40.88,40.97,79900.0,32.7704,32.8426,32.7704,32.8426,79900.0
2006-11-03 15:30:00,40.95,41.05,40.95,41.02,45300.0,32.8265,32.9067,32.8265,32.8827,45300.0
2006-11-03 15:40:00,41.02,41.08,41.0,41.02,58400.0,32.8827,32.9307,32.8666,32.8827,58400.0
2006-11-03 15:50:00,41.02,41.12,41.02,41.02,59400.0,32.8827,32.9628,32.8827,32.8827,59400.0
2006-11-06 09:30:00,41.0,41.01,40.9,41.0,46900.0,32.8666,32.8746,32.7865,32.8666,46900.0
2006-11-06 09:40:00,41.0,41.18,40.99,41.18,26600.0,32.8666,33.0109,32.8586,33.0109,26600.0
2006-11-06 09:50:00,41.18,41.25,41.13,41.22,14700.0,33.0109,33.067,32.9708,33.043,14700.0
2006-11-06 10:00:00,41.22,41.28,41.22,41.24,17700.0,33.043,33.0911,33.043,33.059,17700.0
2006-11-06 10:10:00,41.25,41.38,41.24,41.37,21700.0,33.067,33.1712,33.059,33.1632,21700.0
2006-11-06 10:20:00,41.37,41.39,41.23,41.26,11300.0,33.1632,33.1793,33.051,33.075,11300.0
2006-11-06 10:30:00,41.23,41.26,41.19,41.2,13600.0,33.051,33.075,33.0189,33.0269,13600.0
2006-11-06 10:40:00,41.22,41.22,41.16,41.19,4400.0,33.043,33.043,32.9949,33.0189,4400.0
2006-11-06 10:50:00,41.19,41.31,41.19,41.31,5300.0,33.0189,33.1151,33.0189,33.1151,5300.0
2006-11-06 11:00:00,41.32,41.34,41.3,41.31,4200.0,33.1231,33.1392,33.1071,33.1151,4200.0
2006-11-06 11:10:00,41.29,41.31,41.23,41.25,9200.0,33.0991,33.1151,33.051,33.067,9200.0
2006-11-06 11:20:00,41.26,41.26,41.21,41.22,9400.0,33.075,33.075,33.035,33.043,9400.0
2006-11-06 11:30:00,41.23,41.29,41.21,41.29,7800.0,33.051,33.0991,33.035,33.0991,7800.0
2006-11-06 11:40:00,41.29,41.36,41.28,41.34,7000.0,33.0991,33.1552,33.0911,33.1392,7000.0
2006-11-06 11:50:00,41.33,41.33,41.31,41.31,4200.0,33.1312,33.1312,33.1151,33.1151,4200.0
2006-11-06 12:00:00,41.33,41.41,41.31,41.4,11700.0,33.1312,33.1953,33.1151,33.1873,11700.0
2006-11-06 12:10:00,41.39,41.44,41.39,41.42,4900.0,33.1793,33.2193,33.1793,33.2033,4900.0
2006-11-06 12:20:00,41.42,41.44,41.4,41.41,6300.0,33.2033,33.2193,33.1873,33.1953,6300.0
2006-11-06 12:30:00,41.42,41.42,41.38,41.4,11600.0,33.2033,33.2033,33.1712,33.1873,11600.0
2006-11-06 12:40:00,41.4,41.41,41.39,41.41,21100.0,33.1873,33.1953,33.1793,33.1953,21100.0
2006-11-06 12:50:00,41.41,41.41,41.35,41.35,8600.0,33.1953,33.1953,33.1472,33.1472,8600.0
2006-11-06 13:00:00,41.32,41.33,41.27,41.29,17900.0,33.1231,33.1312,33.0831,33.0991,17900.0
2006-11-06 13:10:00,41.3,41.36,41.3,41.35,4700.0,33.1071,33.1552,33.1071,33.1472,4700.0
2006-11-06 13:20:00,41.35,41.36,41.35,41.35,3100.0,33.1472,33.1552,33.1472,33.1472,3100.0
2006-11-06 13:30:00,41.33,41.33,41.23,41.25,12400.0,33.1312,33.1312,33.051,33.067,12400.0
2006-11-06 13:40:00,41.27,41.27,41.22,41.27,11600.0,33.0831,33.0831,33.043,33.0831,11600.0
2006-11-06 13:50:00,41.28,41.31,41.27,41.27,2300.0,33.0911,33.1151,33.0831,33.0831,2300.0
2006-11-06 14:00:00,41.26,41.38,41.25,41.35,12000.0,33.075,33.1712,33.067,33.1472,12000.0
2006-11-06 14:10:00,41.35,41.36,41.32,41.33,10000.0,33.1472,33.1552,33.1231,33.1312,10000.0
2006-11-06 14:20:00,41.31,41.38,41.3,41.34,9900.0,33.1151,33.1712,33.1071,33.1392,9900.0
2006-11-06 14:30:00,41.34,41.4,41.34,41.4,3700.0,33.1392,33.1873,33.1392,33.1873,3700.0
2006-11-06 14:40:00,41.4,41.41,41.38,41.38,4700.0,33.1873,33.1953,33.1712,33.1712,4700.0
2006-11-06 14:50:00,41.38,41.39,41.33,41.34,15300.0,33.1712,33.1793,33.1312,33.1392,15300.0
2006-11-06 15:00:00,41.33,41.34,41.25,41.27,26000.0,33.1312,33.1392,33.067,33.0831,26000.0
2006-11-06 15:10:00,41.27,41.3,41.13,41.13,24900.0,33.0831,33.1071,32.9708,32.9708,24900.0
2006-11-06 15:20:00,41.15,41.23,41.14,41.16,21700.0,32.9869,33.051,32.9788,32.9949,21700.0
2006-11-06 15:30:00,41.16,41.24,41.1,41.24,22800.0,32.9949,33.059,32.9468,33.059,22800.0
2006-11-06 15:40:00,41.24,41.34,41.2,41.2,22300.0,33.059,33.1392,33.0269,33.0269,22300.0
2006-11-06 15:50:00,41.2,41.24,41.16,41.2,37500.0,33.0269,33.059,32.9949,33.0269,37500.0
2006-11-07 09:30:00,40.97,40.98,40.81,40.83,43700.0,32.8426,32.8506,32.7143,32.7303,43700.0
2006-11-07 09:40:00,40.83,40.88,40.77,40.88,24400.0,32.7303,32.7704,32.6822,32.7704,24400.0
2006-11-07 09:50:00,40.88,40.99,40.88,40.96,14600.0,32.7704,32.8586,32.7704,32.8346,14600.0
2006-11-07 10:00:00,40.96,40.99,40.92,40.98,25200.0,32.8346,32.8586,32.8025,32.8506,25200.0
2006-11-07 10:10:00,40.96,41.0,40.95,40.98,30900.0,32.8346,32.8666,32.8265,32.8506,30900.0
2006-11-07 10:20:00,40.98,41.0,40.93,40.95,31000.0,32.8506,32.8666,32.8105,32.8265,31000.0
2006-11-07 10:30:00,40.95,40.97,40.74,40.75,27500.0,32.8265,32.8426,32.6582,32.6662,27500.0
2006-11-07 10:40:00,40.75,40.79,40.75,40.79,28200.0,32.6662,32.6983,32.6662,32.6983,28200.0
2006-11-07 10:50:00,40.79,40.82,40.73,40.74,16500.0,32.6983,32.7223,32.6502,32.6582,16500.0
2006-11-07 11:00:00,40.73,40.82,40.73,40.81,13200.0,32.6502,32.7223,32.6502,32.7143,13200.0
2006-11-07 11:10:00,40.82,40.84,40.82,40.83,14400.0,32.7223,32.7384,32.7223,32.7303,14400.0
2006-11-07 11:20:00,40.83,40.95,40.82,40.95,18500.0,32.7303,32.8265,32.7223,32.8265,18500.0
2006-11-07 11:30:00,40.94,40.96,40.94,40.95,8700.0,32.8185,32.8346,32.8185,32.8265,8700.0
2006-11-07 11:40:00,40.94,40.95,40.91,40.93,5500.0,32.8185,32.8265,32.7945,32.8105,5500.0
2006-11-07 11:50:00,40.92,40.99,40.92,40.99,19800.0,32.8025,32.8586,32.8025,32.8586,19800.0
2006-11-07 12:00:00,40.98,41.0,40.98,41.0,47700.0,32.8506,32.8666,32.8506,32.8666,47700.0
2006-11-07 12:10:00,41.0,41.19,41.0,41.18,14600.0,32.8666,33.0189,32.8666,33.0109,14600.0
2006-11-07 12:20:00,41.17,41.17,41.14,41.15,7900.0,33.0029,33.0029,32.9788,32.9869,7900.0
2006-11-07 12:30:00,41.15,41.16,41.11,41.12,15000.0,32.9869,32.9949,32.9548,32.9628,15000.0
2006-11-07 12:40:00,41.12,41.15,41.12,41.15,8900.0,32.9628,32.9869,32.9628,32.9869,8900.0
2006-11-07 12:50:00,41.15,41.27,41.15,41.26,19000.0,32.9869,33.0831,32.9869,33.075,19000.0
2006-11-07 13:00:00,41.24,41.25,41.19,41.21,10600.0,33.059,33.067,33.0189,33.035,10600.0
2006-11-07 13:10:00,41.23,41.24,41.21,41.22,9500.0,33.051,33.059,33.035,33.043,9500.0
2006-11-07 13:20:00,41.23,41.23,41.2,41.2,12900.0,33.051,33.051,33.0269,33.0269,12900.0
2006-11-07 13:30:00,41.2,41.23,41.17,41.2,16500.0,33.0269,33.051,33.0029,33.0269,16500.0
2006-11-07 13:40:00,41.2,41.22,41.18,41.19,8000.0,33.0269,33.043,33.0109,33.0189,8000.0
2006-11-07 13:50:00,41.19,41.23,41.19,41.21,11700.0,33.0189,33.051,33.0189,33.035,11700.0
2006-11-07 14:00:00,41.23,41.25,41.23,41.25,5800.0,33.051,33.067,33.051,33.067,5800.0
2006-11-07 14:10:00,41.24,41.25,41.24,41.25,15700.0,33.059,33.067,33.059,33.067,15700.0
2006-11-07 14:20:00,41.24,41.25,41.13,41.13,16000.0,33.059,33.067,32.9708,32.9708,16000.0
2006-11-07 14:30:00,41.13,41.13,40.98,41.0,56900.0,32.9708,32.9708,32.8506,32.8666,56900.0
2006-11-07 14:40:00,41.0,41.04,40.94,40.94,75800.0,32.8666,32.8987,32.8185,32.8185,75800.0
2006-11-07 14:50:00,40.97,41.1,40.95,41.07,28700.0,32.8426,32.9468,32.8265,32.9227,28700.0
2006-11-07 15:00:00,41.06,41.07,41.01,41.01,11600.0,32.9147,32.9227,32.8746,32.8746,11600.0
2006-11-07 15:10:00,41.0,41.02,40.99,41.02,32400.0,32.8666,32.8827,32.8586,32.8827,32400.0
2006-11-07 15:20:00,41.01,41.02,40.9,40.94,34800.0,32.8746,32.8827,32.7865,32.8185,34800.0
2006-11-07 15:30:00,40.94,41.0,40.93,41.0,59200.0,32.8185,32.8666,32.8105,32.8666,59200.0
2006-11-07 15:40:00,41.0,41.01,40.96,40.96,26200.0,32.8666,32.8746,32.8346,32.8346,26200.0
2006-11-07 15:50:00,40.96,41.0,40.96,40.97,48300.0,32.8346,32.8666,32.8346,32.8426,48300.0
2006-11-08 09:30:00,40.91,40.93,40.85,40.88,49800.0,32.7945,32.8105,32.7464,32.7704,49800.0
2006-11-08 09:40:00,40.87,41.12,40.86,41.11,38300.0,32.7624,32.9628,32.7544,32.9548,38300.0
2006-11-08 09:50:00,41.11,41.18,41.06,41.15,39200.0,32.9548,33.0109,32.9147,32.9869,39200.0
2006-11-08 10:00:00,41.15,41.34,41.15,41.33,37300.0,32.9869,33.1392,32.9869,33.1312,37300.0
2006-11-08 10:10:00,41.33,41.33,41.2,41.2,23000.0,33.1312,33.1312,33.0269,33.0269,23000.0
2006-11-08 10:20:00,41.16,41.19,41.11,41.17,25100.0,32.9949,33.0189,32.9548,33.0029,25100.0
2006-11-08 10:30:00,41.16,41.26,41.13,41.26,12500.0,32.9949,33.075,32.9708,33.075,12500.0
2006-11-08 10:40:00,41.26,41.39,41.26,41.39,38900.0,33.075,33.1793,33.075,33.1793,38900.0
2006-11-08 10:50:00,41.4,41.62,41.4,41.5,29700.0,33.1873,33.3636,33.1873,33.2674,29700.0
2006-11-08 11:00:00,41.49,41.49,41.35,41.35,26000.0,33.2594,33.2594,33.1472,33.1472,26000.0
2006-11-08 11:10:00,41.34,41.36,41.25,41.25,18600.0,33.1392,33.1552,33.067,33.067,18600.0
2006-11-08 11:20:00,41.27,41.34,41.25,41.33,29100.0,33.0831,33.1392,33.067,33.1312,29100.0
2006-11-08 11:30:00,41.34,41.34,41.29,41.33,34700.0,33.1392,33.1392,33.0991,33.1312,34700.0
2006-11-08 11:40:00,41.33,41.33,41.2,41.2,9300.0,33.1312,33.1312,33.0269,33.0269,9300.0
2006-11-08 11:50:00,41.2,41.2,41.13,41.17,12100.0,33.0269,33.0269,32.9708,33.0029,12100.0
2006-11-08 12:00:00,41.18,41.22,41.12,41.18,23300.0,33.0109,33.043,32.9628,33.0109,23300.0
2006-11-08 12:10:00,41.2,41.22,41.14,41.15,10500.0,33.0269,33.043,32.9788,32.9869,10500.0
2006-11-08 12:20:00,41.15,41.2,41.14,41.16,14000.0,32.9869,33.0269,32.9788,32.9949,14000.0
2006-11-08 12:30:00,41.15,41.17,41.05,41.05,17700.0,32.9869,33.0029,32.9067,32.9067,17700.0
2006-11-08 12:40:00,41.05,41.06,41.0,41.05,13600.0,32.9067,32.9147,32.8666,32.9067,13600.0
2006-11-08 12:50:00,41.05,41.12,41.05,41.09,19100.0,32.9067,32.9628,32.9067,32.9388,19100.0
2006-11-08 13:00:00,41.1,41.1,41.03,41.04,8500.0,32.9468,32.9468,32.8907,32.8987,8500.0
2006-11-08 13:10:00,41.03,41.05,41.0,41.05,36600.0,32.8907,32.9067,32.8666,32.9067,36600.0
2006-11-08 13:20:00,41.04,41.07,41.04,41.07,6200.0,32.8987,32.9227,32.8987,32.9227,6200.0
2006-11-08 13:30:00,41.06,41.14,41.05,41.13,11600.0,32.9147,32.9788,32.9067,32.9708,11600.0
2006-11-08 13:40:00,41.13,41.15,41.11,41.15,8800.0,32.9708,32.9869,32.9548,32.9869,8800.0
2006-11-08 13:50:00,41.16,41.27,41.16,41.25,20200.0,32.9949,33.0831,32.9949,33.067,20200.0
2006-11-08 14:00:00,41.25,41.3,41.24,41.3,36000.0,33.067,33.1071,33.059,33.1071,36000.0
2006-11-08 14:10:00,41.31,41.42,41.31,41.4,15800.0,33.1151,33.2033,33.1151,33.1873,15800.0
2006-11-08 14:20:00,41.38,41.47,41.37,41.47,14400.0,33.1712,33.2434,33.1632,33.2434,14400.0
2006-11-08 14:30:00,41.46,41.5,41.46,41.49,11100.0,33.2354,33.2674,33.2354,33.2594,11100.0
2006-11-08 14:40:00,41.48,41.52,41.48,41.5,14000.0,33.2514,33.2835,33.2514,33.2674,14000.0
2006-11-08 14:50:00,41.5,41.51,41.45,41.45,13400.0,33.2674,33.2754,33.2274,33.2274,13400.0
2006-11-08 15:00:00,41.46,41.5,41.45,41.49,16800.0,33.2354,33.2674,33.2274,33.2594,16800.0
2006-11-08 15:10:00,41.49,41.5,41.38,41.49,28700.0,33.2594,33.2674,33.1712,33.2594,28700.0
2006-11-08 15:20:00,41.49,41.49,41.38,41.41,18000.0,33.2594,33.2594,33.1712,33.1953,18000.0
2006-11-08 15:30:00,41.41,41.47,41.37,41.37,16200.0,33.1953,33.2434,33.1632,33.1632,16200.0
2006-11-08 15:40:00,41.38,41.39,41.3,41.32,35400.0,33.1712,33.1793,33.1071,33.1231,35400.0
2006-11-08 15:50:00,41.31,41.36,41.26,41.35,89300.0,33.1151,33.1552,33.075,33.1472,89300.0
2006-11-09 09:30:00,41.5,41.56,41.42,41.5,48900.0,33.2674,33.3155,33.2033,33.2674,48900.0
2006-11-09 09:40:00,41.5,41.5,41.36,41.38,23700.0,33.2674,33.2674,33.1552,33.1712,23700.0
2006-11-09 09:50:00,41.39,41.39,41.3,41.33,17900.0,33.1793,33.1793,33.1071,33.1312,17900.0
2006-11-09 10:00:00,41.33,41.35,40.94,40.97,60900.0,33.1312,33.1472,32.8185,32.8426,60900.0
2006-11-09 10:10:00,40.97,41.0,40.82,40.85,20100.0,32.8426,32.8666,32.7223,32.7464,20100.0
2006-11-09 10:20:00,40.82,41.01,40.81,40.91,23200.0,32.7223,32.8746,32.7143,32.7945,23200.0
2006-11-09 10:30:00,40.9,40.96,40.89,40.95,23500.0,32.7865,32.8346,32.7784,32.8265,23500.0
2006-11-09 10:40:00,40.95,40.97,40.84,40.86,17800.0,32.8265,32.8426,32.7384,32.7544,17800.0
2006-11-09 10:50:00,40.86,40.9,40.86,40.88,12500.0,32.7544,32.7865,32.7544,32.7704,12500.0
2006-11-09 11:00:00,40.88,40.93,40.85,40.9,39400.0,32.7704,32.8105,32.7464,32.7865,39400.0
2006-11-09 11:10:00,40.9,40.95,40.87,40.9,40100.0,32.7865,32.8265,32.7624,32.7865,40100.0
2006-11-09 11:20:00,40.92,41.02,40.91,41.0,24100.0,32.8025,32.8827,32.7945,32.8666,24100.0
2006-11-09 11:30:00,41.01,41.03,40.93,40.93,12300.0,32.8746,32.8907,32.8105,32.8105,12300.0
2006-11-09 11:40:00,40.93,40.95,40.9,40.93,14200.0,32.8105,32.8265,32.7865,32.8105,14200.0
2006-11-09 11:50:00,40.93,40.95,40.9,40.92,10500.0,32.8105,32.8265,32.7865,32.8025,10500.0
2006-11-09 12:00:00,40.91,40.96,40.91,40.94,9800.0,32.7945,32.8346,32.7945,32.8185,9800.0
2006-11-09 12:10:00,40.95,40.95,40.88,40.9,31600.0,32.8265,32.8265,32.7704,32.7865,31600.0
2006-11-09 12:20:00,40.9,40.93,40.86,40.87,11900.0,32.7865,32.8105,32.7544,32.7624,11900.0
2006-11-09 12:30:00,40.86,40.87,40.83,40.84,14200.0,32.7544,32.7624,32.7303,32.7384,14200.0
2006-11-09 12:40:00,40.84,40.85,40.77,40.77,12900.0,32.7384,32.7464,32.6822,32.6822,12900.0
2006-11-09 12:50:00,40.78,40.9,40.77,40.88,32200.0,32.6903,32.7865,32.6822,32.7704,32200.0
2006-11-09 13:00:00,40.87,40.88,40.85,40.87,11600.0,32.7624,32.7704,32.7464,32.7624,11600.0
2006-11-09 13:10:00,40.86,40.93,40.8,40.91,30600.0,32.7544,32.8105,32.7063,32.7945,30600.0
2006-11-09 13:20:00,40.9,40.94,40.81,40.86,72400.0,32.7865,32.8185,32.7143,32.7544,72400.0
2006-11-09 13:30:00,40.86,40.97,40.84,40.97,50600.0,32.7544,32.8426,32.7384,32.8426,50600.0
2006-11-09 13:40:00,40.97,41.0,40.9,40.93,19500.0,32.8426,32.8666,32.7865,32.8105,19500.0
2006-11-09 13:50:00,40.93,41.01,40.93,40.97,76300.0,32.8105,32.8746,32.8105,32.8426,76300.0
2006-11-09 14:00:00,40.99,40.99,40.93,40.94,23300.0,32.8586,32.8586,32.8105,32.8185,23300.0
2006-11-09 14:10:00,40.94,40.94,40.84,40.88,12500.0,32.8185,32.8185,32.7384,32.7704,12500.0
2006-11-09 14:20:00,40.87,40.89,40.77,40.82,69500.0,32.7624,32.7784,32.6822,32.7223,69500.0
2006-11-09 14:30:00,40.81,40.81,40.79,40.79,8200.0,32.7143,32.7143,32.6983,32.6983,8200.0
2006-11-09 14:40:00,40.8,40.91,40.73,40.9,32400.0,32.7063,32.7945,32.6502,32.7865,32400.0
2006-11-09 14:50:00,40.89,40.91,40.81,40.81,14400.0,32.7784,32.7945,32.7143,32.7143,14400.0
2006-11-09 15:00:00,40.83,40.83,40.79,40.83,14000.0,32.7303,32.7303,32.6983,32.7303,14000.0
2006-11-09 15:10:00,40.84,40.92,40.83,40.9,34300.0,32.7384,32.8025,32.7303,32.7865,34300.0
2006-11-09 15:20:00,40.91,41.01,40.88,41.0,62100.0,32.7945,32.8746,32.7704,32.8666,62100.0
2006-11-09 15:30:00,40.99,41.02,40.97,41.0,77300.0,32.8586,32.8827,32.8426,32.8666,77300.0
2006-11-09 15:40:00,41.0,41.0,40.89,41.0,99600.0,32.8666,32.8666,32.7784,32.8666,99600.0
2006-11-09 15:50:00,40.99,41.05,40.96,41.05,51800.0,32.8586,32.9067,32.8346,32.9067,51800.0
2006-11-10 09:30:00,41.22,41.29,41.07,41.09,53400.0,33.043,33.0991,32.9227,32.9388,53400.0
2006-11-10 09:40:00,41.1,41.12,40.97,41.0,22300.0,32.9468,32.9628,32.8426,32.8666,22300.0
2006-11-10 09:50:00,40.99,40.99,40.84,40.86,27100.0,32.8586,32.8586,32.7384,32.7544,27100.0
2006-11-10 10:00:00,40.85,40.94,40.78,40.81,21800.0,32.7464,32.8185,32.6903,32.7143,21800.0
2006-11-10 10:10:00,40.81,41.01,40.81,41.01,32100.0,32.7143,32.8746,32.7143,32.8746,32100.0
2006-11-10 10:20:00,41.01,41.02,40.87,40.89,17700.0,32.8746,32.8827,32.7624,32.7784,17700.0
2006-11-10 10:30:00,40.88,41.0,40.88,40.99,570300.0,32.7704,32.8666,32.7704,32.8586,570300.0
2006-11-10 10:40:00,40.98,41.04,40.98,41.04,170900.0,32.8506,32.8987,32.8506,32.8987,170900.0
2006-11-10 10:50:00,41.04,41.04,40.99,41.03,231500.0,32.8987,32.8987,32.8586,32.8907,231500.0
2006-11-10 11:00:00,41.01,41.02,40.96,41.0,83900.0,32.8746,32.8827,32.8346,32.8666,83900.0
2006-11-10 11:10:00,41.01,41.04,40.97,41.0,13600.0,32.8746,32.8987,32.8426,32.8666,13600.0
2006-11-10 11:20:00,41.0,41.02,40.99,41.02,83700.0,32.8666,32.8827,32.8586,32.8827,83700.0
2006-11-10 11:30:00,41.03,41.05,41.03,41.04,24600.0,32.8907,32.9067,32.8907,32.8987,24600.0
2006-11-10 11:40:00,41.03,41.04,40.95,40.97,18900.0,32.8907,32.8987,32.8265,32.8426,18900.0
2006-11-10 11:50:00,40.96,40.99,40.95,40.98,4400.0,32.8346,32.8586,32.8265,32.8506,4400.0
2006-11-10 12:00:00,40.96,41.03,40.96,41.03,13200.0,32.8346,32.8907,32.8346,32.8907,13200.0
2006-11-10 12:10:00,41.02,41.04,40.99,41.0,6000.0,32.8827,32.8987,32.8586,32.8666,6000.0
2006-11-10 12:20:00,41.0,41.01,40.96,41.01,5800.0,32.8666,32.8746,32.8346,32.8746,5800.0
2006-11-10 12:30:00,41.0,41.05,41.0,41.05,13400.0,32.8666,32.9067,32.8666,32.9067,13400.0
2006-11-10 12:40:00,41.05,41.12,41.05,41.1,78300.0,32.9067,32.9628,32.9067,32.9468,78300.0
2006-11-10 12:50:00,41.12,41.22,41.11,41.22,22000.0,32.9628,33.043,32.9548,33.043,22000.0
2006-11-10 13:00:00,41.22,41.26,41.19,41.26,17600.0,33.043,33.075,33.0189,33.075,17600.0
2006-11-10 13:10:00,41.25,41.28,41.23,41.26,53500.0,33.067,33.0911,33.051,33.075,53500.0
2006-11-10 13:20:00,41.24,41.27,41.2,41.21,36200.0,33.059,33.0831,33.0269,33.035,36200.0
2006-11-10 13:30:00,41.2,41.21,41.17,41.17,40900.0,33.0269,33.035,33.0029,33.0029,40900.0
2006-11-10 13:40:00,41.18,41.23,41.17,41.23,19100.0,33.0109,33.051,33.0029,33.051,19100.0
2006-11-10 13:50:00,41.23,41.28,41.23,41.28,14000.0,33.051,33.0911,33.051,33.0911,14000.0
2006-11-10 14:00:00,41.29,41.33,41.26,41.33,26300.0,33.0991,33.1312,33.075,33.1312,26300.0
2006-11-10 14:10:00,41.33,41.39,41.32,41.37,19100.0,33.1312,33.1793,33.1231,33.1632,19100.0
2006-11-10 14:20:00,41.38,41.43,41.37,41.42,25300.0,33.1712,33.2113,33.1632,33.2033,25300.0
2006-11-10 14:30:00,41.4,41.5,41.38,41.49,24200.0,33.1873,33.2674,33.1712,33.2594,24200.0
2006-11-10 14:40:00,41.49,41.66,41.49,41.6,39000.0,33.2594,33.3957,33.2594,33.3476,39000.0
2006-11-10 14:50:00,41.63,41.75,41.63,41.69,52800.0,33.3716,33.4678,33.3716,33.4197,52800.0
2006-11-10 15:00:00,41.68,41.7,41.61,41.7,42400.0,33.4117,33.4278,33.3556,33.4278,42400.0
2006-11-10 15:10:00,41.69,41.7,41.63,41.65,21900.0,33.4197,33.4278,33.3716,33.3877,21900.0
2006-11-10 15:20:00,41.64,41.65,41.61,41.65,27200.0,33.3797,33.3877,33.3556,33.3877,27200.0
2006-11-10 15:30:00,41.65,41.78,41.64,41.74,69200.0,33.3877,33.4919,33.3797,33.4598,69200.0
2006-11-10 15:40:00,41.72,41.8,41.72,41.75,41200.0,33.4438,33.5079,33.4438,33.4678,41200.0
2006-11-10 15:50:00,41.75,41.77,41.72,41.76,85800.0,33.4678,33.4839,33.4438,33.4759,85800.0
2006-11-13 09:30:00,41.69,41.73,41.61,41.73,59200.0,33.4197,33.4518,33.3556,33.4518,59200.0
2006-11-13 09:40:00,41.74,41.75,41.64,41.65,26000.0,33.4598,33.4678,33.3797,33.3877,26000.0
2006-11-13 09:50:00,41.65,41.96,41.64,41.93,50300.0,33.3877,33.6362,33.3797,33.6121,50300.0
2006-11-13 10:00:00,41.94,41.96,41.86,41.86,36800.0,33.6201,33.6362,33.556,33.556,36800.0
2006-11-13 10:10:00,41.85,41.85,41.8,41.83,28400.0,33.548,33.548,33.5079,33.532,28400.0
2006-11-13 10:20:00,41.83,41.99,41.83,41.99,32900.0,33.532,33.6602,33.532,33.6602,32900.0
2006-11-13 10:30:00,41.98,42.0,41.95,42.0,84700.0,33.6522,33.6682,33.6282,33.6682,84700.0
2006-11-13 10:40:00,41.98,42.14,41.96,42.12,109800.0,33.6522,33.7805,33.6362,33.7644,109800.0
2006-11-13 10:50:00,42.13,42.17,42.06,42.14,53400.0,33.7725,33.8045,33.7163,33.7805,53400.0
2006-11-13 11:00:00,42.14,42.18,42.0,42.04,26700.0,33.7805,33.8125,33.6682,33.7003,26700.0
2006-11-13 11:10:00,42.03,42.12,41.98,42.12,29500.0,33.6923,33.7644,33.6522,33.7644,29500.0
2006-11-13 11:20:00,42.1,42.18,42.06,42.17,120700.0,33.7484,33.8125,33.7163,33.8045,120700.0
2006-11-13 11:30:00,42.18,42.18,42.15,42.16,28500.0,33.8125,33.8125,33.7885,33.7965,28500.0
2006-11-13 11:40:00,42.16,42.16,42.07,42.14,55800.0,33.7965,33.7965,33.7244,33.7805,55800.0
2006-11-13 11:50:00,42.14,42.2,42.11,42.16,87500.0,33.7805,33.8286,33.7564,33.7965,87500.0
2006-11-13 12:00:00,42.16,42.2,42.16,42.18,17200.0,33.7965,33.8286,33.7965,33.8125,17200.0
2006-11-13 12:10:00,42.18,42.18,42.16,42.16,11500.0,33.8125,33.8125,33.7965,33.7965,11500.0
2006-11-13 12:20:00,42.17,42.18,42.15,42.15,10500.0,33.8045,33.8125,33.7885,33.7885,10500.0
2006-11-13 12:30:00,42.15,42.24,42.13,42.2,76200.0,33.7885,33.8606,33.7725,33.8286,76200.0
2006-11-13 12:40:00,42.19,42.19,42.09,42.12,18900.0,33.8206,33.8206,33.7404,33.7644,18900.0
2006-11-13 12:50:00,42.12,42.13,42.08,42.12,24100.0,33.7644,33.7725,33.7324,33.7644,24100.0
2006-11-13 13:00:00,42.13,42.13,42.04,42.13,150800.0,33.7725,33.7725,33.7003,33.7725,150800.0
2006-11-13 13:10:00,42.13,42.13,42.12,42.13,17000.0,33.7725,33.7725,33.7644,33.7725,17000.0
2006-11-13 13:20:00,42.13,42.3,42.12,42.25,54800.0,33.7725,33.9087,33.7644,33.8687,54800.0
2006-11-13 13:30:00,42.25,42.29,42.18,42.19,44700.0,33.8687,33.9007,33.8125,33.8206,44700.0
2006-11-13 13:40:00,42.2,42.23,42.05,42.1,31900.0,33.8286,33.8526,33.7083,33.7484,31900.0
2006-11-13 13:50:00,42.08,42.19,42.07,42.18,20100.0,33.7324,33.8206,33.7244,33.8125,20100.0
2006-11-13 14:00:00,42.18,42.18,42.1,42.1,20100.0,33.8125,33.8125,33.7484,33.7484,20100.0
2006-11-13 14:10:00,42.11,42.16,42.09,42.16,14700.0,33.7564,33.7965,33.7404,33.7965,14700.0
2006-11-13 14:20:00,42.16,42.17,42.15,42.17,14000.0,33.7965,33.8045,33.7885,33.8045,14000.0
2006-11-13 14:30:00,42.17,42.18,42.16,42.16,32000.0,33.8045,33.8125,33.7965,33.7965,32000.0
2006-11-13 14:40:00,42.16,42.24,42.16,42.23,31500.0,33.7965,33.8606,33.7965,33.8526,31500.0
2006-11-13 14:50:00,42.23,42.3,42.23,42.23,49000.0,33.8526,33.9087,33.8526,33.8526,49000.0
2006-11-13 15:00:00,42.24,42.41,42.21,42.38,56900.0,33.8606,33.9969,33.8366,33.9729,56900.0
2006-11-13 15:10:00,42.34,42.44,42.32,42.44,35600.0,33.9408,34.021,33.9248,34.021,35600.0
2006-11-13 15:20:00,42.43,42.47,42.37,42.47,56100.0,34.0129,34.045,33.9648,34.045,56100.0
2006-11-13 15:30:00,42.47,42.52,42.47,42.49,97100.0,34.045,34.0851,34.045,34.061,97100.0
2006-11-13 15:40:00,42.48,42.7,42.48,42.56,128000.0,34.053,34.2294,34.053,34.1172,128000.0
2006-11-13 15:50:00,42.56,42.57,42.39,42.54,208200.0,34.1172,34.1252,33.9809,34.1011,208200.0
2006-11-14 09:30:00,42.22,42.66,42.22,42.66,113400.0,33.8446,34.1973,33.8446,34.1973,113400.0
2006-11-14 09:40:00,42.66,42.86,42.61,42.72,79800.0,34.1973,34.3576,34.1572,34.2454,79800.0
2006-11-14 09:50:00,42.7,42.77,42.62,42.62,53400.0,34.2294,34.2855,34.1653,34.1653,53400.0
2006-11-14 10:00:00,42.62,42.67,42.57,42.62,28700.0,34.1653,34.2053,34.1252,34.1653,28700.0
2006-11-14 10:10:00,42.63,42.69,42.61,42.61,99800.0,34.1733,34.2214,34.1572,34.1572,99800.0
2006-11-14 10:20:00,42.61,42.61,42.54,42.55,27600.0,34.1572,34.1572,34.1011,34.1091,27600.0
2006-11-14 10:30:00,42.56,42.7,42.54,42.69,17700.0,34.1172,34.2294,34.1011,34.2214,17700.0
2006-11-14 10:40:00,42.69,42.71,42.63,42.71,26900.0,34.2214,34.2374,34.1733,34.2374,26900.0
2006-11-14 10:50:00,42.7,42.98,42.7,42.92,72700.0,34.2294,34.4538,34.2294,34.4057,72700.0
2006-11-14 11:00:00,42.92,43.0,42.85,42.85,36600.0,34.4057,34.4699,34.3496,34.3496,36600.0
2006-11-14 11:10:00,42.84,42.84,42.7,42.84,31800.0,34.3416,34.3416,34.2294,34.3416,31800.0
2006-11-14 11:20:00,42.83,42.85,42.75,42.77,29800.0,34.3336,34.3496,34.2695,34.2855,29800.0
2006-11-14 11:30:00,42.79,42.88,42.77,42.83,61400.0,34.3015,34.3737,34.2855,34.3336,61400.0
2006-11-14 11:40:00,42.83,42.88,42.8,42.8,13600.0,34.3336,34.3737,34.3095,34.3095,13600.0
2006-11-14 11:50:00,42.8,42.87,42.78,42.87,13800.0,34.3095,34.3657,34.2935,34.3657,13800.0
2006-11-14 12:00:00,42.87,42.95,42.83,42.83,26000.0,34.3657,34.4298,34.3336,34.3336,26000.0
2006-11-14 12:10:00,42.84,42.84,42.74,42.74,23200.0,34.3416,34.3416,34.2614,34.2614,23200.0
2006-11-14 12:20:00,42.74,42.77,42.74,42.76,21000.0,34.2614,34.2855,34.2614,34.2775,21000.0
2006-11-14 12:30:00,42.76,42.77,42.7,42.7,13000.0,34.2775,34.2855,34.2294,34.2294,13000.0
2006-11-14 12:40:00,42.7,42.77,42.67,42.77,25600.0,34.2294,34.2855,34.2053,34.2855,25600.0
2006-11-14 12:50:00,42.78,42.78,42.76,42.78,16000.0,34.2935,34.2935,34.2775,34.2935,16000.0
2006-11-14 13:00:00,42.78,42.8,42.78,42.78,16000.0,34.2935,34.3095,34.2935,34.2935,16000.0
2006-11-14 13:10:00,42.77,42.85,42.77,42.85,20200.0,34.2855,34.3496,34.2855,34.3496,20200.0
2006-11-14 13:20:00,42.84,42.93,42.84,42.91,19300.0,34.3416,34.4138,34.3416,34.3977,19300.0
2006-11-14 13:30:00,42.92,42.92,42.89,42.9,11600.0,34.4057,34.4057,34.3817,34.3897,11600.0
2006-11-14 13:40:00,42.9,42.92,42.9,42.91,14900.0,34.3897,34.4057,34.3897,34.3977,14900.0
2006-11-14 13:50:00,42.91,42.91,42.87,42.88,10000.0,34.3977,34.3977,34.3657,34.3737,10000.0
2006-11-14 14:00:00,42.88,42.97,42.88,42.95,27200.0,34.3737,34.4458,34.3737,34.4298,27200.0
2006-11-14 14:10:00,42.94,42.95,42.85,42.85,12700.0,34.4218,34.4298,34.3496,34.3496,12700.0
2006-11-14 14:20:00,42.85,42.85,42.76,42.76,12300.0,34.3496,34.3496,34.2775,34.2775,12300.0
2006-11-14 14:30:00,42.76,42.76,42.73,42.73,11300.0,34.2775,34.2775,34.2534,34.2534,11300.0
2006-11-14 14:40:00,42.74,42.92,42.74,42.92,53700.0,34.2614,34.4057,34.2614,34.4057,53700.0
2006-11-14 14:50:00,42.92,43.29,42.92,43.25,196800.0,34.4057,34.7023,34.4057,34.6703,196800.0
2006-11-14 15:00:00,43.24,43.31,43.15,43.3,101700.0,34.6623,34.7184,34.5901,34.7104,101700.0
2006-11-14 15:10:00,43.29,43.29,43.14,43.23,58700.0,34.7023,34.7023,34.5821,34.6542,58700.0
2006-11-14 15:20:00,43.22,43.24,43.05,43.08,37700.0,34.6462,34.6623,34.51,34.534,37700.0
2006-11-14 15:30:00,43.09,43.21,43.05,43.21,28900.0,34.542,34.6382,34.51,34.6382,28900.0
2006-11-14 15:40:00,43.2,43.28,43.2,43.25,70900.0,34.6302,34.6943,34.6302,34.6703,70900.0
2006-11-14 15:50:00,43.24,43.29,43.24,43.29,146100.0,34.6623,34.7023,34.6623,34.7023,146100.0
2006-11-15 09:30:00,43.2,43.21,42.99,43.0,26900.0,34.6302,34.6382,34.4619,34.4699,26900.0
2006-11-15 09:40:00,42.99,43.14,42.9,43.09,32500.0,34.4619,34.5821,34.3897,34.542,32500.0
2006-11-15 09:50:00,43.1,43.15,43.07,43.11,18000.0,34.55,34.5901,34.526,34.558,18000.0
2006-11-15 10:00:00,43.11,43.24,43.07,43.23,24700.0,34.558,34.6623,34.526,34.6542,24700.0
2006-11-15 10:10:00,43.24,43.37,43.21,43.32,41800.0,34.6623,34.7665,34.6382,34.7264,41800.0
2006-11-15 10:20:00,43.32,43.46,43.32,43.45,57900.0,34.7264,34.8386,34.7264,34.8306,57900.0
2006-11-15 10:30:00,43.47,43.47,43.34,43.36,28000.0,34.8466,34.8466,34.7424,34.7585,28000.0
2006-11-15 10:40:00,43.36,43.37,43.28,43.28,9700.0,34.7585,34.7665,34.6943,34.6943,9700.0
2006-11-15 10:50:00,43.29,43.39,43.29,43.39,18000.0,34.7023,34.7825,34.7023,34.7825,18000.0
2006-11-15 11:00:00,43.39,43.42,43.37,43.38,15400.0,34.7825,34.8066,34.7665,34.7745,15400.0
2006-11-15 11:10:00,43.38,43.38,43.3,43.32,19200.0,34.7745,34.7745,34.7104,34.7264,19200.0
2006-11-15 11:20:00,43.32,43.41,43.31,43.39,23900.0,34.7264,34.7985,34.7184,34.7825,23900.0
2006-11-15 11:30:00,43.4,43.44,43.38,43.41,18200.0,34.7905,34.8226,34.7745,34.7985,18200.0
2006-11-15 11:40:00,43.4,43.4,43.34,43.36,29800.0,34.7905,34.7905,34.7424,34.7585,29800.0
2006-11-15 11:50:00,43.36,43.46,43.36,43.38,20100.0,34.7585,34.8386,34.7585,34.7745,20100.0
2006-11-15 12:00:00,43.39,43.39,43.33,43.35,11400.0,34.7825,34.7825,34.7344,34.7504,11400.0
2006-11-15 12:10:00,43.36,43.37,43.3,43.3,27100.0,34.7585,34.7665,34.7104,34.7104,27100.0
2006-11-15 12:20:00,43.3,43.35,43.28,43.35,18200.0,34.7104,34.7504,34.6943,34.7504,18200.0
2006-11-15 12:30:00,43.37,43.37,43.29,43.31,19900.0,34.7665,34.7665,34.7023,34.7184,19900.0
2006-11-15 12:40:00,43.31,43.31,43.28,43.3,23700.0,34.7184,34.7184,34.6943,34.7104,23700.0
2006-11-15 12:50:00,43.3,43.33,43.28,43.28,16800.0,34.7104,34.7344,34.6943,34.6943,16800.0
2006-11-15 13:00:00,43.28,43.28,43.24,43.24,9400.0,34.6943,34.6943,34.6623,34.6623,9400.0
2006-11-15 13:10:00,43.24,43.27,43.2,43.22,37800.0,34.6623,34.6863,34.6302,34.6462,37800.0
2006-11-15 13:20:00,43.21,43.24,43.18,43.18,25100.0,34.6382,34.6623,34.6142,34.6142,25100.0
2006-11-15 13:30:00,43.18,43.29,43.15,43.29,31600.0,34.6142,34.7023,34.5901,34.7023,31600.0
2006-11-15 13:40:00,43.29,43.29,43.18,43.18,19900.0,34.7023,34.7023,34.6142,34.6142,19900.0
2006-11-15 13:50:00,43.19,43.34,43.19,43.28,25800.0,34.6222,34.7424,34.6222,34.6943,25800.0
2006-11-15 14:00:00,43.28,43.28,43.21,43.23,16300.0,34.6943,34.6943,34.6382,34.6542,16300.0
2006-11-15 14:10:00,43.24,43.36,43.24,43.29,30500.0,34.6623,34.7585,34.6623,34.7023,30500.0
2006-11-15 14:20:00,43.28,43.34,43.24,43.26,54300.0,34.6943,34.7424,34.6623,34.6783,54300.0
2006-11-15 14:30:00,43.25,43.26,43.18,43.22,81900.0,34.6703,34.6783,34.6142,34.6462,81900.0
2006-11-15 14:40:00,43.22,43.22,43.12,43.2,31200.0,34.6462,34.6462,34.5661,34.6302,31200.0
2006-11-15 14:50:00,43.2,43.2,43.09,43.13,21700.0,34.6302,34.6302,34.542,34.5741,21700.0
2006-11-15 15:00:00,43.12,43.19,43.11,43.16,45700.0,34.5661,34.6222,34.558,34.5981,45700.0
2006-11-15 15:10:00,43.17,43.2,43.09,43.1,24000.0,34.6061,34.6302,34.542,34.55,24000.0
2006-11-15 15:20:00,43.11,43.19,43.1,43.16,45700.0,34.558,34.6222,34.55,34.5981,45700.0
2006-11-15 15:30:00,43.16,43.17,42.98,43.0,64400.0,34.5981,34.6061,34.4538,34.4699,64400.0
2006-11-15 15:40:00,43.0,43.0,42.88,42.9,82600.0,34.4699,34.4699,34.3737,34.3897,82600.0
2006-11-15 15:50:00,42.9,43.1,42.9,43.1,108500.0,34.3897,34.55,34.3897,34.55,108500.0
2006-11-16 09:30:00,43.0,43.19,43.0,43.16,33000.0,34.4699,34.6222,34.4699,34.5981,33000.0
2006-11-16 09:40:00,43.17,43.23,43.15,43.17,30000.0,34.6061,34.6542,34.5901,34.6061,30000.0
2006-11-16 09:50:00,43.16,43.16,42.99,43.01,41900.0,34.5981,34.5981,34.4619,34.4779,41900.0
2006-11-16 10:00:00,43.02,43.05,42.96,43.0,15400.0,34.4859,34.51,34.4378,34.4699,15400.0
2006-11-16 10:10:00,43.0,43.05,42.99,43.0,10100.0,34.4699,34.51,34.4619,34.4699,10100.0
2006-11-16 10:20:00,43.0,43.12,43.0,43.11,6900.0,34.4699,34.5661,34.4699,34.558,6900.0
2006-11-16 10:30:00,43.12,43.23,43.12,43.21,8600.0,34.5661,34.6542,34.5661,34.6382,8600.0
2006-11-16 10:40:00,43.21,43.23,43.14,43.22,9800.0,34.6382,34.6542,34.5821,34.6462,9800.0
2006-11-16 10:50:00,43.2,43.2,43.05,43.07,8200.0,34.6302,34.6302,34.51,34.526,8200.0
2006-11-16 11:00:00,43.08,43.09,43.07,43.08,19900.0,34.534,34.542,34.526,34.534,19900.0
2006-11-16 11:10:00,43.06,43.09,43.02,43.08,11300.0,34.518,34.542,34.4859,34.534,11300.0
2006-11-16 11:20:00,43.08,43.12,43.08,43.12,15000.0,34.534,34.5661,34.534,34.5661,15000.0
2006-11-16 11:30:00,43.12,43.12,43.04,43.06,5900.0,34.5661,34.5661,34.5019,34.518,5900.0
2006-11-16 11:40:00,43.05,43.1,43.05,43.1,10900.0,34.51,34.55,34.51,34.55,10900.0
2006-11-16 11:50:00,43.1,43.11,43.06,43.1,16500.0,34.55,34.558,34.518,34.55,16500.0
2006-11-16 12:00:00,43.1,43.13,43.08,43.1,15100.0,34.55,34.5741,34.534,34.55,15100.0
2006-11-16 12:10:00,43.1,43.12,42.99,43.01,14200.0,34.55,34.5661,34.4619,34.4779,14200.0
2006-11-16 12:20:00,43.02,43.02,42.92,42.96,14500.0,34.4859,34.4859,34.4057,34.4378,14500.0
2006-11-16 12:30:00,42.96,42.99,42.96,42.99,3100.0,34.4378,34.4619,34.4378,34.4619,3100.0
2006-11-16 12:40:00,42.99,42.99,42.98,42.98,9000.0,34.4619,34.4619,34.4538,34.4538,9000.0
2006-11-16 12:50:00,42.99,43.0,42.98,42.99,3000.0,34.4619,34.4699,34.4538,34.4619,3000.0
2006-11-16 13:00:00,42.98,43.0,42.98,42.99,13300.0,34.4538,34.4699,34.4538,34.4619,13300.0
2006-11-16 13:10:00,42.99,43.0,42.98,43.0,8400.0,34.4619,34.4699,34.4538,34.4699,8400.0
2006-11-16 13:20:00,42.99,43.0,42.98,42.99,13400.0,34.4619,34.4699,34.4538,34.4619,13400.0
2006-11-16 13:30:00,42.99,43.05,42.98,43.05,24100.0,34.4619,34.51,34.4538,34.51,24100.0
2006-11-16 13:40:00,43.05,43.12,43.05,43.11,11700.0,34.51,34.5661,34.51,34.558,11700.0
2006-11-16 13:50:00,43.11,43.13,43.1,43.11,15600.0,34.558,34.5741,34.55,34.558,15600.0
2006-11-16 14:00:00,43.13,43.14,43.01,43.01,12700.0,34.5741,34.5821,34.4779,34.4779,12700.0
2006-11-16 14:10:00,43.02,43.04,43.0,43.04,13500.0,34.4859,34.5019,34.4699,34.5019,13500.0
2006-11-16 14:20:00,43.04,43.12,43.03,43.11,10000.0,34.5019,34.5661,34.4939,34.558,10000.0
2006-11-16 14:30:00,43.11,43.15,43.05,43.15,12900.0,34.558,34.5901,34.51,34.5901,12900.0
2006-11-16 14:40:00,43.15,43.16,43.12,43.15,11700.0,34.5901,34.5981,34.5661,34.5901,11700.0
2006-11-16 14:50:00,43.15,43.16,43.1,43.16,9600.0,34.5901,34.5981,34.55,34.5981,9600.0
2006-11-16 15:00:00,43.14,43.15,43.11,43.13,15200.0,34.5821,34.5901,34.558,34.5741,15200.0
2006-11-16 15:10:00,43.13,43.17,43.12,43.17,25700.0,34.5741,34.6061,34.5661,34.6061,25700.0
2006-11-16 15:20:00,43.16,43.21,43.16,43.2,12200.0,34.5981,34.6382,34.5981,34.6302,12200.0
2006-11-16 15:30:00,43.21,43.3,43.16,43.2,64000.0,34.6382,34.7104,34.5981,34.6302,64000.0
2006-11-16 15:40:00,43.2,43.22,43.13,43.14,23000.0,34.6302,34.6462,34.5741,34.5821,23000.0
2006-11-16 15:50:00,43.13,43.29,43.12,43.24,45800.0,34.5741,34.7023,34.5661,34.6623,45800.0
2006-11-17 09:30:00,43.05,43.37,43.05,43.37,57600.0,34.51,34.7665,34.51,34.7665,57600.0
2006-11-17 09:40:00,43.37,43.46,43.3,43.44,43200.0,34.7665,34.8386,34.7104,34.8226,43200.0
2006-11-17 09:50:00,43.43,43.43,43.33,43.36,21000.0,34.8146,34.8146,34.7344,34.7585,21000.0
2006-11-17 10:00:00,43.36,43.39,43.35,43.39,26100.0,34.7585,34.7825,34.7504,34.7825,26100.0
2006-11-17 10:10:00,43.37,43.5,43.37,43.49,29300.0,34.7665,34.8707,34.7665,34.8627,29300.0
2006-11-17 10:20:00,43.5,43.5,43.4,43.41,29400.0,34.8707,34.8707,34.7905,34.7985,29400.0
2006-11-17 10:30:00,43.41,43.69,43.41,43.67,63400.0,34.7985,35.023,34.7985,35.007,63400.0
2006-11-17 10:40:00,43.68,43.83,43.63,43.75,110800.0,35.015,35.1352,34.9749,35.0711,110800.0
2006-11-17 10:50:00,43.76,43.78,43.68,43.76,30100.0,35.0791,35.0951,35.015,35.0791,30100.0
2006-11-17 11:00:00,43.75,43.75,43.56,43.56,31200.0,35.0711,35.0711,34.9188,34.9188,31200.0
2006-11-17 11:10:00,43.57,43.59,43.52,43.57,35800.0,34.9268,34.9428,34.8867,34.9268,35800.0
2006-11-17 11:20:00,43.59,43.71,43.59,43.71,16600.0,34.9428,35.039,34.9428,35.039,16600.0
2006-11-17 11:30:00,43.69,43.79,43.54,43.54,22600.0,35.023,35.1032,34.9027,34.9027,22600.0
2006-11-17 11:40:00,43.54,43.67,43.5,43.6,21300.0,34.9027,35.007,34.8707,34.9508,21300.0
2006-11-17 11:50:00,43.62,43.7,43.54,43.54,12100.0,34.9669,35.031,34.9027,34.9027,12100.0
2006-11-17 12:00:00,43.54,43.68,43.51,43.68,28800.0,34.9027,35.015,34.8787,35.015,28800.0
2006-11-17 12:10:00,43.7,43.74,43.67,43.68,17000.0,35.031,35.0631,35.007,35.015,17000.0
2006-11-17 12:20:00,43.68,43.73,43.64,43.71,14800.0,35.015,35.0551,34.9829,35.039,14800.0
2006-11-17 12:30:00,43.71,43.89,43.71,43.89,53800.0,35.039,35.1833,35.039,35.1833,53800.0
2006-11-17 12:40:00,43.87,43.87,43.72,43.72,12100.0,35.1673,35.1673,35.047,35.047,12100.0
2006-11-17 12:50:00,43.71,43.82,43.7,43.77,23700.0,35.039,35.1272,35.031,35.0871,23700.0
2006-11-17 13:00:00,43.77,43.84,43.77,43.83,26000.0,35.0871,35.1432,35.0871,35.1352,26000.0
2006-11-17 13:10:00,43.81,43.89,43.81,43.87,25000.0,35.1192,35.1833,35.1192,35.1673,25000.0
2006-11-17 13:20:00,43.88,43.88,43.8,43.81,10300.0,35.1753,35.1753,35.1112,35.1192,10300.0
2006-11-17 13:30:00,43.8,43.8,43.71,43.74,28400.0,35.1112,35.1112,35.039,35.0631,28400.0
2006-11-17 13:40:00,43.74,43.75,43.73,43.75,7600.0,35.0631,35.0711,35.0551,35.0711,7600.0
2006-11-17 13:50:00,43.75,43.75,43.69,43.71,13700.0,35.0711,35.0711,35.023,35.039,13700.0
2006-11-17 14:00:00,43.71,43.75,43.68,43.68,14100.0,35.039,35.0711,35.015,35.015,14100.0
2006-11-17 14:10:00,43.69,43.69,43.65,43.67,9600.0,35.023,35.023,34.9909,35.007,9600.0
2006-11-17 14:20:00,43.67,43.79,43.67,43.79,48800.0,35.007,35.1032,35.007,35.1032,48800.0
2006-11-17 14:30:00,43.79,43.79,43.76,43.78,8100.0,35.1032,35.1032,35.0791,35.0951,8100.0
2006-11-17 14:40:00,43.76,43.79,43.72,43.75,30500.0,35.0791,35.1032,35.047,35.0711,30500.0
2006-11-17 14:50:00,43.74,43.76,43.64,43.75,48400.0,35.0631,35.0791,34.9829,35.0711,48400.0
2006-11-17 15:00:00,43.76,43.82,43.74,43.75,14900.0,35.0791,35.1272,35.0631,35.0711,14900.0
2006-11-17 15:10:00,43.76,43.79,43.69,43.79,25500.0,35.0791,35.1032,35.023,35.1032,25500.0
2006-11-17 15:20:00,43.79,43.79,43.74,43.74,12800.0,35.1032,35.1032,35.0631,35.0631,12800.0
2006-11-17 15:30:00,43.73,43.75,43.7,43.75,53000.0,35.0551,35.0711,35.031,35.0711,53000.0
2006-11-17 15:40:00,43.74,43.74,43.68,43.71,37300.0,35.0631,35.0631,35.015,35.039,37300.0
2006-11-17 15:50:00,43.71,43.71,43.54,43.6,65800.0,35.039,35.039,34.9027,34.9508,65800.0
2006-11-20 09:30:00,43.73,43.8,43.61,43.78,58200.0,35.0551,35.1112,34.9589,35.0951,58200.0
2006-11-20 09:40:00,43.73,43.73,43.5,43.55,64800.0,35.0551,35.0551,34.8707,34.9108,64800.0
2006-11-20 09:50:00,43.51,43.53,43.38,43.46,68300.0,34.8787,34.8947,34.7745,34.8386,68300.0
2006-11-20 10:00:00,43.46,43.55,43.46,43.51,15800.0,34.8386,34.9108,34.8386,34.8787,15800.0
2006-11-20 10:10:00,43.5,43.51,43.4,43.45,18600.0,34.8707,34.8787,34.7905,34.8306,18600.0
2006-11-20 10:20:00,43.46,43.5,43.41,43.44,9500.0,34.8386,34.8707,34.7985,34.8226,9500.0
2006-11-20 10:30:00,43.44,43.57,43.44,43.5,21300.0,34.8226,34.9268,34.8226,34.8707,21300.0
2006-11-20 10:40:00,43.55,43.59,43.44,43.53,29300.0,34.9108,34.9428,34.8226,34.8947,29300.0
2006-11-20 10:50:00,43.54,43.61,43.53,43.58,34200.0,34.9027,34.9589,34.8947,34.9348,34200.0
2006-11-20 11:00:00,43.56,43.63,43.51,43.56,39400.0,34.9188,34.9749,34.8787,34.9188,39400.0
2006-11-20 11:10:00,43.56,43.56,43.42,43.47,23300.0,34.9188,34.9188,34.8066,34.8466,23300.0
2006-11-20 11:20:00,43.47,43.59,43.47,43.51,10200.0,34.8466,34.9428,34.8466,34.8787,10200.0
2006-11-20 11:30:00,43.52,43.53,43.46,43.48,16300.0,34.8867,34.8947,34.8386,34.8546,16300.0
2006-11-20 11:40:00,43.47,43.5,43.42,43.42,24400.0,34.8466,34.8707,34.8066,34.8066,24400.0
2006-11-20 11:50:00,43.43,43.45,43.41,43.42,10700.0,34.8146,34.8306,34.7985,34.8066,10700.0
2006-11-20 12:00:00,43.42,43.45,43.4,43.41,17300.0,34.8066,34.8306,34.7905,34.7985,17300.0
2006-11-20 12:10:00,43.41,43.5,43.41,43.5,12500.0,34.7985,34.8707,34.7985,34.8707,12500.0
2006-11-20 12:20:00,43.5,43.57,43.45,43.46,17400.0,34.8707,34.9268,34.8306,34.8386,17400.0
2006-11-20 12:30:00,43.46,43.51,43.43,43.51,8900.0,34.8386,34.8787,34.8146,34.8787,8900.0
2006-11-20 12:40:00,43.51,43.51,43.46,43.47,7400.0,34.8787,34.8787,34.8386,34.8466,7400.0
2006-11-20 12:50:00,43.46,43.53,43.44,43.53,15400.0,34.8386,34.8947,34.8226,34.8947,15400.0
2006-11-20 13:00:00,43.5,43.55,43.48,43.53,15600.0,34.8707,34.9108,34.8546,34.8947,15600.0
2006-11-20 13:10:00,43.54,43.56,43.48,43.49,17700.0,34.9027,34.9188,34.8546,34.8627,17700.0
2006-11-20 13:20:00,43.49,43.53,43.46,43.47,29200.0,34.8627,34.8947,34.8386,34.8466,29200.0
2006-11-20 13:30:00,43.48,43.53,43.48,43.5,7000.0,34.8546,34.8947,34.8546,34.8707,7000.0
2006-11-20 13:40:00,43.5,43.52,43.47,43.51,11200.0,34.8707,34.8867,34.8466,34.8787,11200.0
2006-11-20 13:50:00,43.51,43.51,43.45,43.47,12700.0,34.8787,34.8787,34.8306,34.8466,12700.0
2006-11-20 14:00:00,43.48,43.58,43.47,43.56,9300.0,34.8546,34.9348,34.8466,34.9188,9300.0
2006-11-20 14:10:00,43.56,43.57,43.49,43.49,9300.0,34.9188,34.9268,34.8627,34.8627,9300.0
2006-11-20 14:20:00,43.48,43.52,43.45,43.46,46900.0,34.8546,34.8867,34.8306,34.8386,46900.0
2006-11-20 14:30:00,43.46,43.53,43.45,43.51,30300.0,34.8386,34.8947,34.8306,34.8787,30300.0
2006-11-20 14:40:00,43.51,43.51,43.46,43.47,90000.0,34.8787,34.8787,34.8386,34.8466,90000.0
2006-11-20 14:50:00,43.47,43.51,43.42,43.5,24700.0,34.8466,34.8787,34.8066,34.8707,24700.0
2006-11-20 15:00:00,43.5,43.5,43.46,43.47,6800.0,34.8707,34.8707,34.8386,34.8466,6800.0
2006-11-20 15:10:00,43.47,43.49,43.45,43.47,13500.0,34.8466,34.8627,34.8306,34.8466,13500.0
2006-11-20 15:20:00,43.49,43.49,43.45,43.46,15500.0,34.8627,34.8627,34.8306,34.8386,15500.0
2006-11-20 15:30:00,43.47,43.52,43.47,43.49,22700.0,34.8466,34.8867,34.8466,34.8627,22700.0
2006-11-20 15:40:00,43.49,43.51,43.44,43.48,31800.0,34.8627,34.8787,34.8226,34.8546,31800.0
2006-11-20 15:50:00,43.48,43.51,43.45,43.47,44100.0,34.8546,34.8787,34.8306,34.8466,44100.0
2006-11-21 09:30:00,43.41,43.44,43.35,43.4,51700.0,34.7985,34.8226,34.7504,34.7905,51700.0
2006-11-21 09:40:00,43.4,43.42,43.39,43.4,16900.0,34.7905,34.8066,34.7825,34.7905,16900.0
2006-11-21 09:50:00,43.4,43.41,43.32,43.36,32100.0,34.7905,34.7985,34.7264,34.7585,32100.0
2006-11-21 10:00:00,43.36,43.4,43.31,43.38,18900.0,34.7585,34.7905,34.7184,34.7745,18900.0
2006-11-21 10:10:00,43.38,43.4,43.35,43.38,17800.0,34.7745,34.7905,34.7504,34.7745,17800.0
2006-11-21 10:20:00,43.39,43.39,43.33,43.34,11500.0,34.7825,34.7825,34.7344,34.7424,11500.0
2006-11-21 10:30:00,43.34,43.38,43.32,43.33,13900.0,34.7424,34.7745,34.7264,34.7344,13900.0
2006-11-21 10:40:00,43.33,43.36,43.33,43.35,8100.0,34.7344,34.7585,34.7344,34.7504,8100.0
2006-11-21 10:50:00,43.36,43.39,43.34,43.39,6100.0,34.7585,34.7825,34.7424,34.7825,6100.0
2006-11-21 11:00:00,43.39,43.5,43.39,43.42,18600.0,34.7825,34.8707,34.7825,34.8066,18600.0
2006-11-21 11:10:00,43.41,43.41,43.36,43.36,11500.0,34.7985,34.7985,34.7585,34.7585,11500.0
2006-11-21 11:20:00,43.37,43.42,43.36,43.41,17700.0,34.7665,34.8066,34.7585,34.7985,17700.0
2006-11-21 11:30:00,43.4,43.41,43.36,43.38,12300.0,34.7905,34.7985,34.7585,34.7745,12300.0
2006-11-21 11:40:00,43.37,43.37,43.23,43.3,25200.0,34.7665,34.7665,34.6542,34.7104,25200.0
2006-11-21 11:50:00,43.31,43.35,43.31,43.35,9100.0,34.7184,34.7504,34.7184,34.7504,9100.0
2006-11-21 12:00:00,43.35,43.35,43.33,43.34,10800.0,34.7504,34.7504,34.7344,34.7424,10800.0
2006-11-21 12:10:00,43.34,43.35,43.32,43.35,10900.0,34.7424,34.7504,34.7264,34.7504,10900.0
2006-11-21 12:20:00,43.34,43.35,43.32,43.34,13700.0,34.7424,34.7504,34.7264,34.7424,13700.0
2006-11-21 12:30:00,43.34,43.42,43.34,43.39,13200.0,34.7424,34.8066,34.7424,34.7825,13200.0
2006-11-21 12:40:00,43.39,43.42,43.38,43.41,8900.0,34.7825,34.8066,34.7745,34.7985,8900.0
2006-11-21 12:50:00,43.4,43.42,43.28,43.29,37900.0,34.7905,34.8066,34.6943,34.7023,37900.0
2006-11-21 13:00:00,43.29,43.33,43.28,43.3,9700.0,34.7023,34.7344,34.6943,34.7104,9700.0
2006-11-21 13:10:00,43.31,43.35,43.31,43.33,7800.0,34.7184,34.7504,34.7184,34.7344,7800.0
2006-11-21 13:20:00,43.33,43.34,43.29,43.29,8100.0,34.7344,34.7424,34.7023,34.7023,8100.0
2006-11-21 13:30:00,43.32,43.32,43.28,43.29,8300.0,34.7264,34.7264,34.6943,34.7023,8300.0
2006-11-21 13:40:00,43.3,43.35,43.28,43.32,9100.0,34.7104,34.7504,34.6943,34.7264,9100.0
2006-11-21 13:50:00,43.34,43.34,43.27,43.28,9200.0,34.7424,34.7424,34.6863,34.6943,9200.0
2006-11-21 14:00:00,43.29,43.33,43.27,43.31,19500.0,34.7023,34.7344,34.6863,34.7184,19500.0
2006-11-21 14:10:00,43.31,43.34,43.31,43.34,6900.0,34.7184,34.7424,34.7184,34.7424,6900.0
2006-11-21 14:20:00,43.32,43.34,43.31,43.33,10700.0,34.7264,34.7424,34.7184,34.7344,10700.0
2006-11-21 14:30:00,43.32,43.33,43.3,43.32,14000.0,34.7264,34.7344,34.7104,34.7264,14000.0
2006-11-21 14:40:00,43.33,43.36,43.32,43.36,16800.0,34.7344,34.7585,34.7264,34.7585,16800.0
2006-11-21 14:50:00,43.38,43.39,43.35,43.37,4800.0,34.7745,34.7825,34.7504,34.7665,4800.0
2006-11-21 15:00:00,43.36,43.37,43.35,43.36,18400.0,34.7585,34.7665,34.7504,34.7585,18400.0
2006-11-21 15:10:00,43.35,43.38,43.3,43.31,8200.0,34.7504,34.7745,34.7104,34.7184,8200.0
2006-11-21 15:20:00,43.31,43.4,43.29,43.36,19700.0,34.7184,34.7905,34.7023,34.7585,19700.0
2006-11-21 15:30:00,43.35,43.5,43.35,43.49,24500.0,34.7504,34.8707,34.7504,34.8627,24500.0
2006-11-21 15:40:00,43.49,43.5,43.49,43.5,25900.0,34.8627,34.8707,34.8627,34.8707,25900.0
2006-11-21 15:50:00,43.5,43.51,43.45,43.46,37500.0,34.8707,34.8787,34.8306,34.8386,37500.0
2006-11-22 09:30:00,43.55,43.65,43.54,43.65,27600.0,34.9108,34.9909,34.9027,34.9909,27600.0
2006-11-22 09:40:00,43.65,43.85,43.65,43.77,18800.0,34.9909,35.1513,34.9909,35.0871,18800.0
2006-11-22 09:50:00,43.77,43.85,43.77,43.81,17100.0,35.0871,35.1513,35.0871,35.1192,17100.0
2006-11-22 10:00:00,43.75,43.82,43.74,43.77,18300.0,35.0711,35.1272,35.0631,35.0871,18300.0
2006-11-22 10:10:00,43.77,43.77,43.66,43.7,7800.0,35.0871,35.0871,34.9989,35.031,7800.0
2006-11-22 10:20:00,43.7,43.72,43.65,43.68,10500.0,35.031,35.047,34.9909,35.015,10500.0
2006-11-22 10:30:00,43.68,43.76,43.65,43.67,8900.0,35.015,35.0791,34.9909,35.007,8900.0
2006-11-22 10:40:00,43.69,43.74,43.69,43.74,5500.0,35.023,35.0631,35.023,35.0631,5500.0
2006-11-22 10:50:00,43.73,43.73,43.58,43.59,8600.0,35.0551,35.0551,34.9348,34.9428,8600.0
2006-11-22 11:00:00,43.62,43.76,43.62,43.74,27400.0,34.9669,35.0791,34.9669,35.0631,27400.0
2006-11-22 11:10:00,43.74,43.75,43.7,43.74,27300.0,35.0631,35.0711,35.031,35.0631,27300.0
2006-11-22 11:20:00,43.74,43.84,43.73,43.78,12300.0,35.0631,35.1432,35.0551,35.0951,12300.0
2006-11-22 11:30:00,43.8,43.85,43.79,43.85,21600.0,35.1112,35.1513,35.1032,35.1513,21600.0
2006-11-22 11:40:00,43.88,43.97,43.88,43.91,37500.0,35.1753,35.2474,35.1753,35.1993,37500.0
2006-11-22 11:50:00,43.91,43.93,43.87,43.9,3300.0,35.1993,35.2154,35.1673,35.1913,3300.0
2006-11-22 12:00:00,43.9,43.91,43.88,43.88,11100.0,35.1913,35.1993,35.1753,35.1753,11100.0
2006-11-22 12:10:00,43.87,43.88,43.84,43.88,15600.0,35.1673,35.1753,35.1432,35.1753,15600.0
2006-11-22 12:20:00,43.9,43.92,43.9,43.91,11600.0,35.1913,35.2074,35.1913,35.1993,11600.0
2006-11-22 12:30:00,43.91,43.95,43.91,43.95,9300.0,35.1993,35.2314,35.1993,35.2314,9300.0
2006-11-22 12:40:00,43.95,43.97,43.94,43.94,9200.0,35.2314,35.2474,35.2234,35.2234,9200.0
2006-11-22 12:50:00,43.94,43.97,43.94,43.94,8100.0,35.2234,35.2474,35.2234,35.2234,8100.0
2006-11-22 13:00:00,43.95,43.95,43.94,43.95,15400.0,35.2314,35.2314,35.2234,35.2314,15400.0
2006-11-22 13:10:00,43.94,43.95,43.93,43.94,15100.0,35.2234,35.2314,35.2154,35.2234,15100.0
2006-11-22 13:20:00,43.93,43.94,43.91,43.91,14300.0,35.2154,35.2234,35.1993,35.1993,14300.0
2006-11-22 13:30:00,43.91,43.92,43.89,43.89,10200.0,35.1993,35.2074,35.1833,35.1833,10200.0
2006-11-22 13:40:00,43.89,43.9,43.87,43.87,22500.0,35.1833,35.1913,35.1673,35.1673,22500.0
2006-11-22 13:50:00,43.87,43.88,43.85,43.85,8900.0,35.1673,35.1753,35.1513,35.1513,8900.0
2006-11-22 14:00:00,43.85,43.85,43.84,43.84,5700.0,35.1513,35.1513,35.1432,35.1432,5700.0
2006-11-22 14:10:00,43.85,43.85,43.73,43.8,33800.0,35.1513,35.1513,35.0551,35.1112,33800.0
2006-11-22 14:20:00,43.8,43.8,43.79,43.8,13000.0,35.1112,35.1112,35.1032,35.1112,13000.0
2006-11-22 14:30:00,43.8,43.84,43.8,43.84,10400.0,35.1112,35.1432,35.1112,35.1432,10400.0
2006-11-22 14:40:00,43.85,43.87,43.84,43.86,22500.0,35.1513,35.1673,35.1432,35.1593,22500.0
2006-11-22 14:50:00,43.86,43.86,43.85,43.86,14300.0,35.1593,35.1593,35.1513,35.1593,14300.0
2006-11-22 15:00:00,43.86,43.87,43.85,43.87,13800.0,35.1593,35.1673,35.1513,35.1673,13800.0
2006-11-22 15:10:00,43.87,43.89,43.86,43.87,21100.0,35.1673,35.1833,35.1593,35.1673,21100.0
2006-11-22 15:20:00,43.86,43.9,43.85,43.87,38600.0,35.1593,35.1913,35.1513,35.1673,38600.0
2006-11-22 15:30:00,43.87,43.88,43.8,43.85,43800.0,35.1673,35.1753,35.1112,35.1513,43800.0
2006-11-22 15:40:00,43.85,43.93,43.85,43.93,37000.0,35.1513,35.2154,35.1513,35.2154,37000.0
2006-11-22 15:50:00,43.93,43.95,43.88,43.95,30100.0,35.2154,35.2314,35.1753,35.2314,30100.0
2006-11-24 09:30:00,43.7,43.7,43.57,43.59,7800.0,35.031,35.031,34.9268,34.9428,7800.0
2006-11-24 09:40:00,43.6,43.6,43.41,43.5,40500.0,34.9508,34.9508,34.7985,34.8707,40500.0
2006-11-24 09:50:00,43.51,43.51,43.41,43.44,18000.0,34.8787,34.8787,34.7985,34.8226,18000.0
2006-11-24 10:00:00,43.44,43.49,43.43,43.45,29200.0,34.8226,34.8627,34.8146,34.8306,29200.0
2006-11-24 10:10:00,43.44,43.55,43.43,43.55,14100.0,34.8226,34.9108,34.8146,34.9108,14100.0
2006-11-24 10:20:00,43.55,43.58,43.5,43.54,13700.0,34.9108,34.9348,34.8707,34.9027,13700.0
2006-11-24 10:30:00,43.53,43.56,43.52,43.52,4900.0,34.8947,34.9188,34.8867,34.8867,4900.0
2006-11-24 10:40:00,43.51,43.56,43.51,43.56,4800.0,34.8787,34.9188,34.8787,34.9188,4800.0
2006-11-24 10:50:00,43.56,43.62,43.56,43.59,11100.0,34.9188,34.9669,34.9188,34.9428,11100.0
2006-11-24 11:00:00,43.62,43.64,43.53,43.64,7800.0,34.9669,34.9829,34.8947,34.9829,7800.0
2006-11-24 11:10:00,43.64,43.7,43.64,43.7,3900.0,34.9829,35.031,34.9829,35.031,3900.0
2006-11-24 11:20:00,43.7,43.7,43.61,43.62,16600.0,35.031,35.031,34.9589,34.9669,16600.0
2006-11-24 11:30:00,43.65,43.69,43.62,43.62,7700.0,34.9909,35.023,34.9669,34.9669,7700.0
2006-11-24 11:40:00,43.62,43.66,43.62,43.66,7100.0,34.9669,34.9989,34.9669,34.9989,7100.0
2006-11-24 11:50:00,43.66,43.66,43.62,43.64,8000.0,34.9989,34.9989,34.9669,34.9829,8000.0
2006-11-24 12:00:00,43.63,43.63,43.57,43.59,2900.0,34.9749,34.9749,34.9268,34.9428,2900.0
2006-11-24 12:10:00,43.58,43.62,43.58,43.62,5300.0,34.9348,34.9669,34.9348,34.9669,5300.0
2006-11-24 12:20:00,43.61,43.61,43.57,43.59,7500.0,34.9589,34.9589,34.9268,34.9428,7500.0
2006-11-24 12:30:00,43.59,43.6,43.52,43.52,7400.0,34.9428,34.9508,34.8867,34.8867,7400.0
2006-11-24 12:40:00,43.51,43.51,43.3,43.4,44700.0,34.8787,34.8787,34.7104,34.7905,44700.0
2006-11-24 12:50:00,43.4,43.55,43.38,43.51,25100.0,34.7905,34.9108,34.7745,34.8787,25100.0
2006-11-24 13:00:00,43.5,43.58,43.5,43.57,15700.0,34.8707,34.9348,34.8707,34.9268,15700.0
2006-11-24 13:10:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:20:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:30:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:40:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 13:50:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:00:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:10:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:20:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:30:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:40:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 14:50:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:00:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:10:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:20:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:30:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:40:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-24 15:50:00,43.57,43.57,43.57,43.57,0.0,34.9268,34.9268,34.9268,34.9268,0.0
2006-11-27 09:30:00,43.6,43.63,43.41,43.44,34700.0,34.9508,34.9749,34.7985,34.8226,34700.0
2006-11-27 09:40:00,43.41,43.41,43.25,43.29,57000.0,34.7985,34.7985,34.6703,34.7023,57000.0
2006-11-27 09:50:00,43.29,43.33,43.28,43.29,24100.0,34.7023,34.7344,34.6943,34.7023,24100.0
2006-11-27 10:00:00,43.26,43.26,42.96,42.98,44800.0,34.6783,34.6783,34.4378,34.4538,44800.0
2006-11-27 10:10:00,42.98,42.98,42.87,42.87,41300.0,34.4538,34.4538,34.3657,34.3657,41300.0
2006-11-27 10:20:00,42.87,42.88,42.79,42.86,43800.0,34.3657,34.3737,34.3015,34.3576,43800.0
2006-11-27 10:30:00,42.85,42.88,42.78,42.8,77300.0,34.3496,34.3737,34.2935,34.3095,77300.0
2006-11-27 10:40:00,42.81,42.82,42.79,42.81,19600.0,34.3176,34.3256,34.3015,34.3176,19600.0
2006-11-27 10:50:00,42.81,42.9,42.81,42.87,44200.0,34.3176,34.3897,34.3176,34.3657,44200.0
2006-11-27 11:00:00,42.88,42.95,42.83,42.84,31700.0,34.3737,34.4298,34.3336,34.3416,31700.0
2006-11-27 11:10:00,42.85,42.86,42.78,42.81,51900.0,34.3496,34.3576,34.2935,34.3176,51900.0
2006-11-27 11:20:00,42.81,42.82,42.78,42.81,28600.0,34.3176,34.3256,34.2935,34.3176,28600.0
2006-11-27 11:30:00,42.8,42.92,42.8,42.91,36700.0,34.3095,34.4057,34.3095,34.3977,36700.0
2006-11-27 11:40:00,42.91,42.94,42.86,42.9,20900.0,34.3977,34.4218,34.3576,34.3897,20900.0
2006-11-27 11:50:00,42.89,42.89,42.8,42.83,20700.0,34.3817,34.3817,34.3095,34.3336,20700.0
2006-11-27 12:00:00,42.82,42.84,42.79,42.81,32900.0,34.3256,34.3416,34.3015,34.3176,32900.0
2006-11-27 12:10:00,42.81,42.83,42.79,42.82,44300.0,34.3176,34.3336,34.3015,34.3256,44300.0
2006-11-27 12:20:00,42.83,42.86,42.73,42.75,86800.0,34.3336,34.3576,34.2534,34.2695,86800.0
2006-11-27 12:30:00,42.75,42.75,42.65,42.67,67200.0,34.2695,34.2695,34.1893,34.2053,67200.0
2006-11-27 12:40:00,42.67,42.7,42.66,42.68,37900.0,34.2053,34.2294,34.1973,34.2133,37900.0
2006-11-27 12:50:00,42.66,42.75,42.66,42.71,30200.0,34.1973,34.2695,34.1973,34.2374,30200.0
2006-11-27 13:00:00,42.71,42.71,42.66,42.67,29500.0,34.2374,34.2374,34.1973,34.2053,29500.0
2006-11-27 13:10:00,42.65,42.7,42.65,42.68,59700.0,34.1893,34.2294,34.1893,34.2133,59700.0
2006-11-27 13:20:00,42.65,42.78,42.63,42.76,56300.0,34.1893,34.2935,34.1733,34.2775,56300.0
2006-11-27 13:30:00,42.76,42.8,42.75,42.76,22300.0,34.2775,34.3095,34.2695,34.2775,22300.0
2006-11-27 13:40:00,42.76,42.84,42.74,42.8,56600.0,34.2775,34.3416,34.2614,34.3095,56600.0
2006-11-27 13:50:00,42.81,42.82,42.78,42.8,22600.0,34.3176,34.3256,34.2935,34.3095,22600.0
2006-11-27 14:00:00,42.8,42.83,42.75,42.76,54600.0,34.3095,34.3336,34.2695,34.2775,54600.0
2006-11-27 14:10:00,42.75,42.76,42.75,42.75,42900.0,34.2695,34.2775,34.2695,34.2695,42900.0
2006-11-27 14:20:00,42.76,42.78,42.69,42.78,62000.0,34.2775,34.2935,34.2214,34.2935,62000.0
2006-11-27 14:30:00,42.77,42.78,42.69,42.77,40300.0,34.2855,34.2935,34.2214,34.2855,40300.0
2006-11-27 14:40:00,42.76,42.81,42.73,42.8,22900.0,34.2775,34.3176,34.2534,34.3095,22900.0
2006-11-27 14:50:00,42.81,42.9,42.8,42.84,27200.0,34.3176,34.3897,34.3095,34.3416,27200.0
2006-11-27 15:00:00,42.82,42.83,42.73,42.78,40900.0,34.3256,34.3336,34.2534,34.2935,40900.0
2006-11-27 15:10:00,42.78,42.87,42.78,42.84,25900.0,34.2935,34.3657,34.2935,34.3416,25900.0
2006-11-27 15:20:00,42.83,42.86,42.76,42.85,25900.0,34.3336,34.3576,34.2775,34.3496,25900.0
2006-11-27 15:30:00,42.85,42.96,42.84,42.95,84900.0,34.3496,34.4378,34.3416,34.4298,84900.0
2006-11-27 15:40:00,42.95,43.01,42.94,43.01,83100.0,34.4298,34.4779,34.4218,34.4779,83100.0
2006-11-27 15:50:00,43.0,43.02,42.92,43.0,175200.0,34.4699,34.4859,34.4057,34.4699,175200.0
2006-11-28 09:30:00,42.6,42.68,42.56,42.64,60100.0,34.1492,34.2133,34.1172,34.1813,60100.0
2006-11-28 09:40:00,42.64,42.64,42.55,42.57,44400.0,34.1813,34.1813,34.1091,34.1252,44400.0
2006-11-28 09:50:00,42.55,42.57,42.47,42.51,65900.0,34.1091,34.1252,34.045,34.0771,65900.0
2006-11-28 10:00:00,42.5,42.52,42.42,42.52,27700.0,34.0691,34.0851,34.0049,34.0851,27700.0
2006-11-28 10:10:00,42.52,42.52,42.34,42.48,36000.0,34.0851,34.0851,33.9408,34.053,36000.0
2006-11-28 10:20:00,42.5,42.61,42.46,42.56,24800.0,34.0691,34.1572,34.037,34.1172,24800.0
2006-11-28 10:30:00,42.56,42.78,42.53,42.72,23200.0,34.1172,34.2935,34.0931,34.2454,23200.0
2006-11-28 10:40:00,42.72,42.85,42.7,42.84,17200.0,34.2454,34.3496,34.2294,34.3416,17200.0
2006-11-28 10:50:00,42.83,42.89,42.79,42.79,26000.0,34.3336,34.3817,34.3015,34.3015,26000.0
2006-11-28 11:00:00,42.81,42.87,42.79,42.8,16700.0,34.3176,34.3657,34.3015,34.3095,16700.0
2006-11-28 11:10:00,42.81,42.82,42.76,42.78,30900.0,34.3176,34.3256,34.2775,34.2935,30900.0
2006-11-28 11:20:00,42.78,42.87,42.78,42.79,19000.0,34.2935,34.3657,34.2935,34.3015,19000.0
2006-11-28 11:30:00,42.78,42.83,42.78,42.79,16500.0,34.2935,34.3336,34.2935,34.3015,16500.0
2006-11-28 11:40:00,42.79,42.81,42.77,42.78,22000.0,34.3015,34.3176,34.2855,34.2935,22000.0
2006-11-28 11:50:00,42.78,42.81,42.77,42.77,8500.0,34.2935,34.3176,34.2855,34.2855,8500.0
2006-11-28 12:00:00,42.76,42.81,42.65,42.79,33800.0,34.2775,34.3176,34.1893,34.3015,33800.0
2006-11-28 12:10:00,42.78,42.88,42.76,42.83,10600.0,34.2935,34.3737,34.2775,34.3336,10600.0
2006-11-28 12:20:00,42.8,42.94,42.72,42.91,14600.0,34.3095,34.4218,34.2454,34.3977,14600.0
2006-11-28 12:30:00,42.89,42.93,42.75,42.81,12400.0,34.3817,34.4138,34.2695,34.3176,12400.0
2006-11-28 12:40:00,42.8,42.9,42.73,42.76,11000.0,34.3095,34.3897,34.2534,34.2775,11000.0
2006-11-28 12:50:00,42.75,42.9,42.74,42.87,20700.0,34.2695,34.3897,34.2614,34.3657,20700.0
2006-11-28 13:00:00,42.87,42.89,42.84,42.84,7600.0,34.3657,34.3817,34.3416,34.3416,7600.0
2006-11-28 13:10:00,42.81,42.82,42.74,42.79,44000.0,34.3176,34.3256,34.2614,34.3015,44000.0
2006-11-28 13:20:00,42.8,42.8,42.7,42.75,16100.0,34.3095,34.3095,34.2294,34.2695,16100.0
2006-11-28 13:30:00,42.77,42.77,42.73,42.77,10400.0,34.2855,34.2855,34.2534,34.2855,10400.0
2006-11-28 13:40:00,42.78,42.81,42.71,42.72,9300.0,34.2935,34.3176,34.2374,34.2454,9300.0
2006-11-28 13:50:00,42.72,42.72,42.62,42.64,15600.0,34.2454,34.2454,34.1653,34.1813,15600.0
2006-11-28 14:00:00,42.64,42.77,42.64,42.75,27400.0,34.1813,34.2855,34.1813,34.2695,27400.0
2006-11-28 14:10:00,42.73,42.74,42.66,42.66,13200.0,34.2534,34.2614,34.1973,34.1973,13200.0
2006-11-28 14:20:00,42.67,42.72,42.65,42.69,15200.0,34.2053,34.2454,34.1893,34.2214,15200.0
2006-11-28 14:30:00,42.66,42.68,42.62,42.63,23600.0,34.1973,34.2133,34.1653,34.1733,23600.0
2006-11-28 14:40:00,42.63,42.65,42.59,42.63,24000.0,34.1733,34.1893,34.1412,34.1733,24000.0
2006-11-28 14:50:00,42.63,42.66,42.61,42.64,16000.0,34.1733,34.1973,34.1572,34.1813,16000.0
2006-11-28 15:00:00,42.63,42.64,42.56,42.58,14700.0,34.1733,34.1813,34.1172,34.1332,14700.0
2006-11-28 15:10:00,42.58,42.59,42.53,42.54,24100.0,34.1332,34.1412,34.0931,34.1011,24100.0
2006-11-28 15:20:00,42.54,42.61,42.48,42.51,32500.0,34.1011,34.1572,34.053,34.0771,32500.0
2006-11-28 15:30:00,42.5,42.65,42.49,42.62,32200.0,34.0691,34.1893,34.061,34.1653,32200.0
2006-11-28 15:40:00,42.62,42.63,42.55,42.56,43100.0,34.1653,34.1733,34.1091,34.1172,43100.0
2006-11-28 15:50:00,42.57,42.65,42.55,42.65,56800.0,34.1252,34.1893,34.1091,34.1893,56800.0
2006-11-29 09:30:00,42.85,42.95,42.73,42.95,15700.0,34.3496,34.4298,34.2534,34.4298,15700.0
2006-11-29 09:40:00,42.95,43.03,42.9,43.0,26000.0,34.4298,34.4939,34.3897,34.4699,26000.0
2006-11-29 09:50:00,43.02,43.04,42.94,42.98,11100.0,34.4859,34.5019,34.4218,34.4538,11100.0
2006-11-29 10:00:00,42.97,42.97,42.77,42.77,18500.0,34.4458,34.4458,34.2855,34.2855,18500.0
2006-11-29 10:10:00,42.78,42.98,42.76,42.92,25200.0,34.2935,34.4538,34.2775,34.4057,25200.0
2006-11-29 10:20:00,42.91,42.91,42.8,42.86,13500.0,34.3977,34.3977,34.3095,34.3576,13500.0
2006-11-29 10:30:00,42.87,42.87,42.62,42.62,8200.0,34.3657,34.3657,34.1653,34.1653,8200.0
2006-11-29 10:40:00,42.61,42.69,42.52,42.69,17800.0,34.1572,34.2214,34.0851,34.2214,17800.0
2006-11-29 10:50:00,42.69,42.7,42.65,42.66,4700.0,34.2214,34.2294,34.1893,34.1973,4700.0
2006-11-29 11:00:00,42.66,42.7,42.61,42.62,22700.0,34.1973,34.2294,34.1572,34.1653,22700.0
2006-11-29 11:10:00,42.6,42.6,42.52,42.55,22800.0,34.1492,34.1492,34.0851,34.1091,22800.0
2006-11-29 11:20:00,42.56,42.61,42.49,42.49,17500.0,34.1172,34.1572,34.061,34.061,17500.0
2006-11-29 11:30:00,42.49,42.56,42.42,42.56,17800.0,34.061,34.1172,34.0049,34.1172,17800.0
2006-11-29 11:40:00,42.56,42.57,42.48,42.48,14200.0,34.1172,34.1252,34.053,34.053,14200.0
2006-11-29 11:50:00,42.5,42.5,42.43,42.44,6400.0,34.0691,34.0691,34.0129,34.021,6400.0
2006-11-29 12:00:00,42.44,42.48,42.42,42.45,47600.0,34.021,34.053,34.0049,34.029,47600.0
2006-11-29 12:10:00,42.45,42.46,42.37,42.38,9400.0,34.029,34.037,33.9648,33.9729,9400.0
2006-11-29 12:20:00,42.39,42.41,42.33,42.33,12200.0,33.9809,33.9969,33.9328,33.9328,12200.0
2006-11-29 12:30:00,42.33,42.4,42.26,42.4,22500.0,33.9328,33.9889,33.8767,33.9889,22500.0
2006-11-29 12:40:00,42.36,42.38,42.31,42.32,9400.0,33.9568,33.9729,33.9167,33.9248,9400.0
2006-11-29 12:50:00,42.31,42.32,42.3,42.31,29500.0,33.9167,33.9248,33.9087,33.9167,29500.0
2006-11-29 13:00:00,42.29,42.35,42.29,42.33,14900.0,33.9007,33.9488,33.9007,33.9328,14900.0
2006-11-29 13:10:00,42.32,42.32,42.19,42.27,52500.0,33.9248,33.9248,33.8206,33.8847,52500.0
2006-11-29 13:20:00,42.27,42.28,42.17,42.18,24600.0,33.8847,33.8927,33.8045,33.8125,24600.0
2006-11-29 13:30:00,42.19,42.25,42.16,42.22,10600.0,33.8206,33.8687,33.7965,33.8446,10600.0
2006-11-29 13:40:00,42.23,42.28,42.22,42.26,23400.0,33.8526,33.8927,33.8446,33.8767,23400.0
2006-11-29 13:50:00,42.26,42.3,42.24,42.25,15600.0,33.8767,33.9087,33.8606,33.8687,15600.0
2006-11-29 14:00:00,42.26,42.31,42.21,42.29,21400.0,33.8767,33.9167,33.8366,33.9007,21400.0
2006-11-29 14:10:00,42.29,42.33,42.27,42.32,12100.0,33.9007,33.9328,33.8847,33.9248,12100.0
2006-11-29 14:20:00,42.3,42.35,42.24,42.25,13300.0,33.9087,33.9488,33.8606,33.8687,13300.0
2006-11-29 14:30:00,42.25,42.39,42.24,42.37,17400.0,33.8687,33.9809,33.8606,33.9648,17400.0
2006-11-29 14:40:00,42.37,42.42,42.21,42.23,21600.0,33.9648,34.0049,33.8366,33.8526,21600.0
2006-11-29 14:50:00,42.23,42.39,42.21,42.31,23400.0,33.8526,33.9809,33.8366,33.9167,23400.0
2006-11-29 15:00:00,42.31,42.31,42.22,42.23,23400.0,33.9167,33.9167,33.8446,33.8526,23400.0
2006-11-29 15:10:00,42.24,42.24,42.15,42.2,41700.0,33.8606,33.8606,33.7885,33.8286,41700.0
2006-11-29 15:20:00,42.18,42.22,42.17,42.21,87000.0,33.8125,33.8446,33.8045,33.8366,87000.0
2006-11-29 15:30:00,42.21,42.21,42.18,42.2,42700.0,33.8366,33.8366,33.8125,33.8286,42700.0
2006-11-29 15:40:00,42.2,42.36,42.2,42.31,118700.0,33.8286,33.9568,33.8286,33.9167,118700.0
2006-11-29 15:50:00,42.3,42.32,42.27,42.3,75900.0,33.9087,33.9248,33.8847,33.9087,75900.0
2006-11-30 09:30:00,42.26,42.35,42.25,42.33,30100.0,33.8767,33.9488,33.8687,33.9328,30100.0
2006-11-30 09:40:00,42.31,42.33,42.12,42.13,73600.0,33.9167,33.9328,33.7644,33.7725,73600.0
2006-11-30 09:50:00,42.15,42.37,42.15,42.26,27300.0,33.7885,33.9648,33.7885,33.8767,27300.0
2006-11-30 10:00:00,42.26,42.26,42.14,42.16,31400.0,33.8767,33.8767,33.7805,33.7965,31400.0
2006-11-30 10:10:00,42.16,42.23,42.14,42.17,14500.0,33.7965,33.8526,33.7805,33.8045,14500.0
2006-11-30 10:20:00,42.17,42.23,42.05,42.09,18900.0,33.8045,33.8526,33.7083,33.7404,18900.0
2006-11-30 10:30:00,42.09,42.2,42.09,42.13,15300.0,33.7404,33.8286,33.7404,33.7725,15300.0
2006-11-30 10:40:00,42.13,42.25,42.13,42.25,12700.0,33.7725,33.8687,33.7725,33.8687,12700.0
2006-11-30 10:50:00,42.25,42.34,42.24,42.29,9700.0,33.8687,33.9408,33.8606,33.9007,9700.0
2006-11-30 11:00:00,42.3,42.37,42.28,42.33,12900.0,33.9087,33.9648,33.8927,33.9328,12900.0
2006-11-30 11:10:00,42.32,42.37,42.26,42.36,11200.0,33.9248,33.9648,33.8767,33.9568,11200.0
2006-11-30 11:20:00,42.36,42.36,42.24,42.3,13100.0,33.9568,33.9568,33.8606,33.9087,13100.0
2006-11-30 11:30:00,42.35,42.4,42.32,42.35,21000.0,33.9488,33.9889,33.9248,33.9488,21000.0
2006-11-30 11:40:00,42.36,42.45,42.32,42.32,11400.0,33.9568,34.029,33.9248,33.9248,11400.0
2006-11-30 11:50:00,42.32,42.45,42.31,42.44,10600.0,33.9248,34.029,33.9167,34.021,10600.0
2006-11-30 12:00:00,42.45,42.46,42.24,42.32,24000.0,34.029,34.037,33.8606,33.9248,24000.0
2006-11-30 12:10:00,42.34,42.46,42.34,42.46,5200.0,33.9408,34.037,33.9408,34.037,5200.0
2006-11-30 12:20:00,42.46,42.59,42.46,42.49,13600.0,34.037,34.1412,34.037,34.061,13600.0
2006-11-30 12:30:00,42.49,42.59,42.48,42.55,14300.0,34.061,34.1412,34.053,34.1091,14300.0
2006-11-30 12:40:00,42.53,42.54,42.39,42.47,5900.0,34.0931,34.1011,33.9809,34.045,5900.0
2006-11-30 12:50:00,42.47,42.51,42.38,42.4,14600.0,34.045,34.0771,33.9729,33.9889,14600.0
2006-11-30 13:00:00,42.4,42.46,42.4,42.46,9300.0,33.9889,34.037,33.9889,34.037,9300.0
2006-11-30 13:10:00,42.46,42.68,42.46,42.68,21800.0,34.037,34.2133,34.037,34.2133,21800.0
2006-11-30 13:20:00,42.68,42.68,42.54,42.58,16600.0,34.2133,34.2133,34.1011,34.1332,16600.0
2006-11-30 13:30:00,42.57,42.58,42.47,42.47,27600.0,34.1252,34.1332,34.045,34.045,27600.0
2006-11-30 13:40:00,42.46,42.47,42.42,42.43,11900.0,34.037,34.045,34.0049,34.0129,11900.0
2006-11-30 13:50:00,42.43,42.43,42.33,42.33,6400.0,34.0129,34.0129,33.9328,33.9328,6400.0
2006-11-30 14:00:00,42.31,42.37,42.31,42.37,15500.0,33.9167,33.9648,33.9167,33.9648,15500.0
2006-11-30 14:10:00,42.36,42.45,42.36,42.4,12800.0,33.9568,34.029,33.9568,33.9889,12800.0
2006-11-30 14:20:00,42.4,42.46,42.31,42.32,19700.0,33.9889,34.037,33.9167,33.9248,19700.0
2006-11-30 14:30:00,42.32,42.52,42.32,42.52,16900.0,33.9248,34.0851,33.9248,34.0851,16900.0
2006-11-30 14:40:00,42.55,42.63,42.51,42.56,13500.0,34.1091,34.1733,34.0771,34.1172,13500.0
2006-11-30 14:50:00,42.58,42.68,42.58,42.67,14800.0,34.1332,34.2133,34.1332,34.2053,14800.0
2006-11-30 15:00:00,42.68,42.71,42.54,42.55,18100.0,34.2133,34.2374,34.1011,34.1091,18100.0
2006-11-30 15:10:00,42.56,42.58,42.55,42.56,12800.0,34.1172,34.1332,34.1091,34.1172,12800.0
2006-11-30 15:20:00,42.56,42.62,42.53,42.57,21500.0,34.1172,34.1653,34.0931,34.1252,21500.0
2006-11-30 15:30:00,42.57,42.6,42.5,42.54,31500.0,34.1252,34.1492,34.0691,34.1011,31500.0
2006-11-30 15:40:00,42.54,42.55,42.4,42.41,102600.0,34.1011,34.1091,33.9889,33.9969,102600.0
2006-11-30 15:50:00,42.4,42.43,42.26,42.43,95100.0,33.9889,34.0129,33.8767,34.0129,95100.0
2006-12-01 09:30:00,42.58,42.6,42.37,42.42,52400.0,34.1332,34.1492,33.9648,34.0049,52400.0
2006-12-01 09:40:00,42.42,42.48,42.4,42.41,18900.0,34.0049,34.053,33.9889,33.9969,18900.0
2006-12-01 09:50:00,42.4,42.41,42.21,42.34,34900.0,33.9889,33.9969,33.8366,33.9408,34900.0
2006-12-01 10:00:00,42.34,42.38,42.22,42.3,41800.0,33.9408,33.9729,33.8446,33.9087,41800.0
2006-12-01 10:10:00,42.3,42.32,42.17,42.19,36300.0,33.9087,33.9248,33.8045,33.8206,36300.0
2006-12-01 10:20:00,42.1,42.12,41.94,42.03,47300.0,33.7484,33.7644,33.6201,33.6923,47300.0
2006-12-01 10:30:00,42.03,42.03,41.92,41.92,44800.0,33.6923,33.6923,33.6041,33.6041,44800.0
2006-12-01 10:40:00,41.92,41.92,41.77,41.87,31200.0,33.6041,33.6041,33.4839,33.564,31200.0
2006-12-01 10:50:00,41.89,41.9,41.83,41.85,13600.0,33.5801,33.5881,33.532,33.548,13600.0
2006-12-01 11:00:00,41.85,41.97,41.83,41.84,31500.0,33.548,33.6442,33.532,33.54,31500.0
2006-12-01 11:10:00,41.83,41.86,41.75,41.76,35700.0,33.532,33.556,33.4678,33.4759,35700.0
2006-12-01 11:20:00,41.75,41.81,41.66,41.8,64400.0,33.4678,33.5159,33.3957,33.5079,64400.0
2006-12-01 11:30:00,41.81,41.81,41.71,41.74,22800.0,33.5159,33.5159,33.4358,33.4598,22800.0
2006-12-01 11:40:00,41.75,41.8,41.72,41.8,24600.0,33.4678,33.5079,33.4438,33.5079,24600.0
2006-12-01 11:50:00,41.8,41.84,41.74,41.79,30500.0,33.5079,33.54,33.4598,33.4999,30500.0
2006-12-01 12:00:00,41.79,41.8,41.7,41.73,18600.0,33.4999,33.5079,33.4278,33.4518,18600.0
2006-12-01 12:10:00,41.73,41.77,41.71,41.77,17400.0,33.4518,33.4839,33.4358,33.4839,17400.0
2006-12-01 12:20:00,41.78,41.8,41.74,41.76,13000.0,33.4919,33.5079,33.4598,33.4759,13000.0
2006-12-01 12:30:00,41.76,41.8,41.74,41.77,13500.0,33.4759,33.5079,33.4598,33.4839,13500.0
2006-12-01 12:40:00,41.77,41.77,41.73,41.75,17900.0,33.4839,33.4839,33.4518,33.4678,17900.0
2006-12-01 12:50:00,41.74,41.76,41.73,41.76,11800.0,33.4598,33.4759,33.4518,33.4759,11800.0
2006-12-01 13:00:00,41.75,41.75,41.6,41.61,29700.0,33.4678,33.4678,33.3476,33.3556,29700.0
2006-12-01 13:10:00,41.62,41.73,41.62,41.66,21500.0,33.3636,33.4518,33.3636,33.3957,21500.0
2006-12-01 13:20:00,41.66,41.66,41.53,41.54,14000.0,33.3957,33.3957,33.2915,33.2995,14000.0
2006-12-01 13:30:00,41.53,41.63,41.52,41.6,19200.0,33.2915,33.3716,33.2835,33.3476,19200.0
2006-12-01 13:40:00,41.61,41.68,41.6,41.68,19700.0,33.3556,33.4117,33.3476,33.4117,19700.0
2006-12-01 13:50:00,41.68,41.69,41.59,41.68,20400.0,33.4117,33.4197,33.3396,33.4117,20400.0
2006-12-01 14:00:00,41.68,41.72,41.55,41.6,25200.0,33.4117,33.4438,33.3075,33.3476,25200.0
2006-12-01 14:10:00,41.59,41.66,41.54,41.56,15800.0,33.3396,33.3957,33.2995,33.3155,15800.0
2006-12-01 14:20:00,41.55,41.6,41.5,41.51,30500.0,33.3075,33.3476,33.2674,33.2754,30500.0
2006-12-01 14:30:00,41.5,41.54,41.5,41.5,34700.0,33.2674,33.2995,33.2674,33.2674,34700.0
2006-12-01 14:40:00,41.51,41.52,41.46,41.49,24900.0,33.2754,33.2835,33.2354,33.2594,24900.0
2006-12-01 14:50:00,41.48,41.52,41.26,41.28,67700.0,33.2514,33.2835,33.075,33.0911,67700.0
2006-12-01 15:00:00,41.27,41.4,41.25,41.39,64200.0,33.0831,33.1873,33.067,33.1793,64200.0
2006-12-01 15:10:00,41.39,41.41,41.33,41.41,73300.0,33.1793,33.1953,33.1312,33.1953,73300.0
2006-12-01 15:20:00,41.41,41.45,41.38,41.4,30900.0,33.1953,33.2274,33.1712,33.1873,30900.0
2006-12-01 15:30:00,41.41,41.5,41.38,41.5,61600.0,33.1953,33.2674,33.1712,33.2674,61600.0
2006-12-01 15:40:00,41.5,41.61,41.5,41.55,43800.0,33.2674,33.3556,33.2674,33.3075,43800.0
2006-12-01 15:50:00,41.55,41.56,41.51,41.55,64400.0,33.3075,33.3155,33.2754,33.3075,64400.0
2006-12-04 09:30:00,41.53,41.6,41.4,41.4,67400.0,33.2915,33.3476,33.1873,33.1873,67400.0
2006-12-04 09:40:00,41.41,41.55,41.41,41.51,58600.0,33.1953,33.3075,33.1953,33.2754,58600.0
2006-12-04 09:50:00,41.51,41.52,41.45,41.45,32100.0,33.2754,33.2835,33.2274,33.2274,32100.0
2006-12-04 10:00:00,41.46,41.56,41.45,41.56,48100.0,33.2354,33.3155,33.2274,33.3155,48100.0
2006-12-04 10:10:00,41.56,41.69,41.56,41.6,41900.0,33.3155,33.4197,33.3155,33.3476,41900.0
2006-12-04 10:20:00,41.6,41.69,41.47,41.57,167300.0,33.3476,33.4197,33.2434,33.3235,167300.0
2006-12-04 10:30:00,41.58,41.66,41.52,41.55,18500.0,33.3316,33.3957,33.2835,33.3075,18500.0
2006-12-04 10:40:00,41.55,41.68,41.53,41.66,12000.0,33.3075,33.4117,33.2915,33.3957,12000.0
2006-12-04 10:50:00,41.68,41.7,41.64,41.69,11200.0,33.4117,33.4278,33.3797,33.4197,11200.0
2006-12-04 11:00:00,41.68,41.7,41.65,41.67,16000.0,33.4117,33.4278,33.3877,33.4037,16000.0
2006-12-04 11:10:00,41.66,41.69,41.61,41.66,27500.0,33.3957,33.4197,33.3556,33.3957,27500.0
2006-12-04 11:20:00,41.66,41.69,41.51,41.58,61500.0,33.3957,33.4197,33.2754,33.3316,61500.0
2006-12-04 11:30:00,41.58,41.63,41.54,41.63,13900.0,33.3316,33.3716,33.2995,33.3716,13900.0
2006-12-04 11:40:00,41.63,41.64,41.58,41.62,16100.0,33.3716,33.3797,33.3316,33.3636,16100.0
2006-12-04 11:50:00,41.63,41.68,41.63,41.64,13800.0,33.3716,33.4117,33.3716,33.3797,13800.0
2006-12-04 12:00:00,41.64,41.65,41.64,41.64,6600.0,33.3797,33.3877,33.3797,33.3797,6600.0
2006-12-04 12:10:00,41.65,41.65,41.6,41.63,10200.0,33.3877,33.3877,33.3476,33.3716,10200.0
2006-12-04 12:20:00,41.63,41.64,41.57,41.61,15800.0,33.3716,33.3797,33.3235,33.3556,15800.0
2006-12-04 12:30:00,41.6,41.66,41.59,41.66,22800.0,33.3476,33.3957,33.3396,33.3957,22800.0
2006-12-04 12:40:00,41.67,41.78,41.67,41.78,11900.0,33.4037,33.4919,33.4037,33.4919,11900.0
2006-12-04 12:50:00,41.78,41.82,41.74,41.75,17700.0,33.4919,33.524,33.4598,33.4678,17700.0
2006-12-04 13:00:00,41.74,41.74,41.61,41.61,22700.0,33.4598,33.4598,33.3556,33.3556,22700.0
2006-12-04 13:10:00,41.62,41.62,41.49,41.51,16300.0,33.3636,33.3636,33.2594,33.2754,16300.0
2006-12-04 13:20:00,41.51,41.54,41.46,41.47,45700.0,33.2754,33.2995,33.2354,33.2434,45700.0
2006-12-04 13:30:00,41.47,41.6,41.47,41.55,21200.0,33.2434,33.3476,33.2434,33.3075,21200.0
2006-12-04 13:40:00,41.55,41.66,41.55,41.66,14000.0,33.3075,33.3957,33.3075,33.3957,14000.0
2006-12-04 13:50:00,41.65,41.66,41.55,41.58,26800.0,33.3877,33.3957,33.3075,33.3316,26800.0
2006-12-04 14:00:00,41.58,41.62,41.57,41.6,29800.0,33.3316,33.3636,33.3235,33.3476,29800.0
2006-12-04 14:10:00,41.6,41.62,41.52,41.52,20500.0,33.3476,33.3636,33.2835,33.2835,20500.0
2006-12-04 14:20:00,41.53,41.55,41.5,41.54,14300.0,33.2915,33.3075,33.2674,33.2995,14300.0
2006-12-04 14:30:00,41.55,41.63,41.54,41.61,20100.0,33.3075,33.3716,33.2995,33.3556,20100.0
2006-12-04 14:40:00,41.61,41.62,41.55,41.58,28500.0,33.3556,33.3636,33.3075,33.3316,28500.0
2006-12-04 14:50:00,41.56,41.56,41.48,41.48,38000.0,33.3155,33.3155,33.2514,33.2514,38000.0
2006-12-04 15:00:00,41.5,41.54,41.46,41.47,47900.0,33.2674,33.2995,33.2354,33.2434,47900.0
2006-12-04 15:10:00,41.47,41.5,41.46,41.47,24500.0,33.2434,33.2674,33.2354,33.2434,24500.0
2006-12-04 15:20:00,41.47,41.51,41.46,41.5,34000.0,33.2434,33.2754,33.2354,33.2674,34000.0
2006-12-04 15:30:00,41.5,41.54,41.48,41.5,41100.0,33.2674,33.2995,33.2514,33.2674,41100.0
2006-12-04 15:40:00,41.5,41.52,41.46,41.47,50500.0,33.2674,33.2835,33.2354,33.2434,50500.0
2006-12-04 15:50:00,41.47,41.47,41.35,41.44,82100.0,33.2434,33.2434,33.1472,33.2193,82100.0
2006-12-05 09:30:00,41.52,41.54,41.3,41.37,21300.0,33.2835,33.2995,33.1071,33.1632,21300.0
2006-12-05 09:40:00,41.37,41.39,41.3,41.38,27500.0,33.1632,33.1793,33.1071,33.1712,27500.0
2006-12-05 09:50:00,41.37,41.49,41.36,41.41,23600.0,33.1632,33.2594,33.1552,33.1953,23600.0
2006-12-05 10:00:00,41.42,41.61,41.42,41.57,26000.0,33.2033,33.3556,33.2033,33.3235,26000.0
2006-12-05 10:10:00,41.56,41.7,41.56,41.66,21900.0,33.3155,33.4278,33.3155,33.3957,21900.0
2006-12-05 10:20:00,41.66,41.72,41.6,41.61,8600.0,33.3957,33.4438,33.3476,33.3556,8600.0
2006-12-05 10:30:00,41.62,41.67,41.6,41.62,10500.0,33.3636,33.4037,33.3476,33.3636,10500.0
2006-12-05 10:40:00,41.6,41.63,41.59,41.6,4300.0,33.3476,33.3716,33.3396,33.3476,4300.0
2006-12-05 10:50:00,41.6,41.63,41.48,41.5,28500.0,33.3476,33.3716,33.2514,33.2674,28500.0
2006-12-05 11:00:00,41.5,41.55,41.46,41.52,37500.0,33.2674,33.3075,33.2354,33.2835,37500.0
2006-12-05 11:10:00,41.52,41.61,41.52,41.59,10100.0,33.2835,33.3556,33.2835,33.3396,10100.0
2006-12-05 11:20:00,41.58,41.62,41.54,41.54,13500.0,33.3316,33.3636,33.2995,33.2995,13500.0
2006-12-05 11:30:00,41.55,41.59,41.52,41.57,5300.0,33.3075,33.3396,33.2835,33.3235,5300.0
2006-12-05 11:40:00,41.59,41.59,41.51,41.51,10100.0,33.3396,33.3396,33.2754,33.2754,10100.0
2006-12-05 11:50:00,41.51,41.59,41.51,41.53,10500.0,33.2754,33.3396,33.2754,33.2915,10500.0
2006-12-05 12:00:00,41.53,41.63,41.52,41.55,30400.0,33.2915,33.3716,33.2835,33.3075,30400.0
2006-12-05 12:10:00,41.55,41.58,41.54,41.57,2300.0,33.3075,33.3316,33.2995,33.3235,2300.0
2006-12-05 12:20:00,41.57,41.63,41.54,41.58,10100.0,33.3235,33.3716,33.2995,33.3316,10100.0
2006-12-05 12:30:00,41.57,41.61,41.57,41.59,5500.0,33.3235,33.3556,33.3235,33.3396,5500.0
2006-12-05 12:40:00,41.58,41.62,41.56,41.59,5300.0,33.3316,33.3636,33.3155,33.3396,5300.0
2006-12-05 12:50:00,41.61,41.62,41.54,41.6,15700.0,33.3556,33.3636,33.2995,33.3476,15700.0
2006-12-05 13:00:00,41.62,41.62,41.53,41.53,12300.0,33.3636,33.3636,33.2915,33.2915,12300.0
2006-12-05 13:10:00,41.52,41.59,41.52,41.56,11500.0,33.2835,33.3396,33.2835,33.3155,11500.0
2006-12-05 13:20:00,41.56,41.58,41.56,41.57,5400.0,33.3155,33.3316,33.3155,33.3235,5400.0
2006-12-05 13:30:00,41.56,41.56,41.51,41.55,5000.0,33.3155,33.3155,33.2754,33.3075,5000.0
2006-12-05 13:40:00,41.54,41.62,41.54,41.62,4200.0,33.2995,33.3636,33.2995,33.3636,4200.0
2006-12-05 13:50:00,41.62,41.64,41.58,41.62,3000.0,33.3636,33.3797,33.3316,33.3636,3000.0
2006-12-05 14:00:00,41.62,41.62,41.57,41.6,7700.0,33.3636,33.3636,33.3235,33.3476,7700.0
2006-12-05 14:10:00,41.6,41.63,41.56,41.59,27000.0,33.3476,33.3716,33.3155,33.3396,27000.0
2006-12-05 14:20:00,41.61,41.64,41.6,41.64,10000.0,33.3556,33.3797,33.3476,33.3797,10000.0
2006-12-05 14:30:00,41.64,41.65,41.61,41.63,7100.0,33.3797,33.3877,33.3556,33.3716,7100.0
2006-12-05 14:40:00,41.63,41.65,41.61,41.62,6300.0,33.3716,33.3877,33.3556,33.3636,6300.0
2006-12-05 14:50:00,41.63,41.65,41.56,41.6,12000.0,33.3716,33.3877,33.3155,33.3476,12000.0
2006-12-05 15:00:00,41.59,41.62,41.52,41.52,17300.0,33.3396,33.3636,33.2835,33.2835,17300.0
2006-12-05 15:10:00,41.53,41.65,41.53,41.61,43800.0,33.2915,33.3877,33.2915,33.3556,43800.0
2006-12-05 15:20:00,41.62,41.62,41.56,41.61,19000.0,33.3636,33.3636,33.3155,33.3556,19000.0
2006-12-05 15:30:00,41.61,41.62,41.5,41.51,14100.0,33.3556,33.3636,33.2674,33.2754,14100.0
2006-12-05 15:40:00,41.51,41.58,41.51,41.54,12400.0,33.2754,33.3316,33.2754,33.2995,12400.0
2006-12-05 15:50:00,41.55,41.55,41.51,41.53,24600.0,33.3075,33.3075,33.2754,33.2915,24600.0
2006-12-06 09:30:00,41.74,41.85,41.61,41.61,31300.0,33.4598,33.548,33.3556,33.3556,31300.0
2006-12-06 09:40:00,41.61,41.66,41.45,41.58,23000.0,33.3556,33.3957,33.2274,33.3316,23000.0
2006-12-06 09:50:00,41.57,41.65,41.46,41.55,28400.0,33.3235,33.3877,33.2354,33.3075,28400.0
2006-12-06 10:00:00,41.59,41.62,41.39,41.4,32400.0,33.3396,33.3636,33.1793,33.1873,32400.0
2006-12-06 10:10:00,41.4,41.55,41.38,41.55,32900.0,33.1873,33.3075,33.1712,33.3075,32900.0
2006-12-06 10:20:00,41.55,41.58,41.42,41.43,38300.0,33.3075,33.3316,33.2033,33.2113,38300.0
2006-12-06 10:30:00,41.42,41.59,41.4,41.5,29700.0,33.2033,33.3396,33.1873,33.2674,29700.0
2006-12-06 10:40:00,41.5,41.55,41.48,41.55,9700.0,33.2674,33.3075,33.2514,33.3075,9700.0
2006-12-06 10:50:00,41.54,41.54,41.49,41.49,12700.0,33.2995,33.2995,33.2594,33.2594,12700.0
2006-12-06 11:00:00,41.51,41.59,41.49,41.58,9500.0,33.2754,33.3396,33.2594,33.3316,9500.0
2006-12-06 11:10:00,41.58,41.66,41.58,41.65,21100.0,33.3316,33.3957,33.3316,33.3877,21100.0
2006-12-06 11:20:00,41.66,41.72,41.65,41.71,13900.0,33.3957,33.4438,33.3877,33.4358,13900.0
2006-12-06 11:30:00,41.71,41.72,41.5,41.5,14300.0,33.4358,33.4438,33.2674,33.2674,14300.0
2006-12-06 11:40:00,41.5,41.53,41.47,41.53,6700.0,33.2674,33.2915,33.2434,33.2915,6700.0
2006-12-06 11:50:00,41.53,41.56,41.45,41.45,8400.0,33.2915,33.3155,33.2274,33.2274,8400.0
2006-12-06 12:00:00,41.45,41.55,41.44,41.55,7500.0,33.2274,33.3075,33.2193,33.3075,7500.0
2006-12-06 12:10:00,41.55,41.55,41.5,41.51,12600.0,33.3075,33.3075,33.2674,33.2754,12600.0
2006-12-06 12:20:00,41.5,41.55,41.5,41.52,16000.0,33.2674,33.3075,33.2674,33.2835,16000.0
2006-12-06 12:30:00,41.53,41.54,41.5,41.53,9000.0,33.2915,33.2995,33.2674,33.2915,9000.0
2006-12-06 12:40:00,41.53,41.55,41.51,41.53,10300.0,33.2915,33.3075,33.2754,33.2915,10300.0
2006-12-06 12:50:00,41.51,41.59,41.51,41.55,23700.0,33.2754,33.3396,33.2754,33.3075,23700.0
2006-12-06 13:00:00,41.54,41.6,41.53,41.6,12600.0,33.2995,33.3476,33.2915,33.3476,12600.0
2006-12-06 13:10:00,41.59,41.63,41.55,41.55,14000.0,33.3396,33.3716,33.3075,33.3075,14000.0
2006-12-06 13:20:00,41.56,41.6,41.46,41.49,19900.0,33.3155,33.3476,33.2354,33.2594,19900.0
2006-12-06 13:30:00,41.5,41.53,41.46,41.47,10200.0,33.2674,33.2915,33.2354,33.2434,10200.0
2006-12-06 13:40:00,41.47,41.59,41.47,41.55,15700.0,33.2434,33.3396,33.2434,33.3075,15700.0
2006-12-06 13:50:00,41.57,41.58,41.52,41.52,20000.0,33.3235,33.3316,33.2835,33.2835,20000.0
2006-12-06 14:00:00,41.54,41.58,41.5,41.51,16100.0,33.2995,33.3316,33.2674,33.2754,16100.0
2006-12-06 14:10:00,41.51,41.57,41.48,41.52,11400.0,33.2754,33.3235,33.2514,33.2835,11400.0
2006-12-06 14:20:00,41.53,41.57,41.51,41.54,13700.0,33.2915,33.3235,33.2754,33.2995,13700.0
2006-12-06 14:30:00,41.54,41.57,41.5,41.52,14800.0,33.2995,33.3235,33.2674,33.2835,14800.0
2006-12-06 14:40:00,41.5,41.51,41.46,41.47,33600.0,33.2674,33.2754,33.2354,33.2434,33600.0
2006-12-06 14:50:00,41.47,41.55,41.47,41.49,18300.0,33.2434,33.3075,33.2434,33.2594,18300.0
2006-12-06 15:00:00,41.49,41.56,41.47,41.53,30900.0,33.2594,33.3155,33.2434,33.2915,30900.0
2006-12-06 15:10:00,41.54,41.56,41.48,41.48,29000.0,33.2995,33.3155,33.2514,33.2514,29000.0
2006-12-06 15:20:00,41.48,41.53,41.39,41.51,26600.0,33.2514,33.2915,33.1793,33.2754,26600.0
2006-12-06 15:30:00,41.51,41.51,41.42,41.48,20500.0,33.2754,33.2754,33.2033,33.2514,20500.0
2006-12-06 15:40:00,41.48,41.54,41.38,41.38,30400.0,33.2514,33.2995,33.1712,33.1712,30400.0
2006-12-06 15:50:00,41.4,41.52,41.4,41.41,41200.0,33.1873,33.2835,33.1873,33.1953,41200.0
2006-12-07 09:30:00,41.5,41.59,41.29,41.35,42200.0,33.2674,33.3396,33.0991,33.1472,42200.0
2006-12-07 09:40:00,41.37,41.38,41.24,41.28,39000.0,33.1632,33.1712,33.059,33.0911,39000.0
2006-12-07 09:50:00,41.27,41.32,41.21,41.23,51200.0,33.0831,33.1231,33.035,33.051,51200.0
2006-12-07 10:00:00,41.21,41.31,41.2,41.23,25000.0,33.035,33.1151,33.0269,33.051,25000.0
2006-12-07 10:10:00,41.25,41.34,41.23,41.3,17100.0,33.067,33.1392,33.051,33.1071,17100.0
2006-12-07 10:20:00,41.29,41.34,41.15,41.21,32400.0,33.0991,33.1392,32.9869,33.035,32400.0
2006-12-07 10:30:00,41.21,41.3,41.03,41.05,33500.0,33.035,33.1071,32.8907,32.9067,33500.0
2006-12-07 10:40:00,41.04,41.07,40.95,41.06,61500.0,32.8987,32.9227,32.8265,32.9147,61500.0
2006-12-07 10:50:00,41.05,41.09,41.04,41.04,31500.0,32.9067,32.9388,32.8987,32.8987,31500.0
2006-12-07 11:00:00,41.04,41.09,41.02,41.03,17300.0,32.8987,32.9388,32.8827,32.8907,17300.0
2006-12-07 11:10:00,41.02,41.12,41.02,41.12,30800.0,32.8827,32.9628,32.8827,32.9628,30800.0
2006-12-07 11:20:00,41.14,41.17,41.12,41.13,12300.0,32.9788,33.0029,32.9628,32.9708,12300.0
2006-12-07 11:30:00,41.13,41.2,41.13,41.19,35000.0,32.9708,33.0269,32.9708,33.0189,35000.0
2006-12-07 11:40:00,41.2,41.22,41.18,41.2,21500.0,33.0269,33.043,33.0109,33.0269,21500.0
2006-12-07 11:50:00,41.2,41.23,41.17,41.18,46100.0,33.0269,33.051,33.0029,33.0109,46100.0
2006-12-07 12:00:00,41.18,41.3,41.18,41.28,24700.0,33.0109,33.1071,33.0109,33.0911,24700.0
2006-12-07 12:10:00,41.29,41.35,41.27,41.32,20500.0,33.0991,33.1472,33.0831,33.1231,20500.0
2006-12-07 12:20:00,41.31,41.33,41.25,41.28,15200.0,33.1151,33.1312,33.067,33.0911,15200.0
2006-12-07 12:30:00,41.3,41.31,41.24,41.25,15400.0,33.1071,33.1151,33.059,33.067,15400.0
2006-12-07 12:40:00,41.26,41.28,41.2,41.21,16900.0,33.075,33.0911,33.0269,33.035,16900.0
2006-12-07 12:50:00,41.21,41.22,41.2,41.22,5300.0,33.035,33.043,33.0269,33.043,5300.0
2006-12-07 13:00:00,41.22,41.24,41.2,41.23,6400.0,33.043,33.059,33.0269,33.051,6400.0
2006-12-07 13:10:00,41.22,41.23,41.2,41.22,8000.0,33.043,33.051,33.0269,33.043,8000.0
2006-12-07 13:20:00,41.25,41.3,41.22,41.3,9700.0,33.067,33.1071,33.043,33.1071,9700.0
2006-12-07 13:30:00,41.3,41.34,41.29,41.3,11700.0,33.1071,33.1392,33.0991,33.1071,11700.0
2006-12-07 13:40:00,41.31,41.31,41.24,41.27,6600.0,33.1151,33.1151,33.059,33.0831,6600.0
2006-12-07 13:50:00,41.27,41.3,41.27,41.29,5500.0,33.0831,33.1071,33.0831,33.0991,5500.0
2006-12-07 14:00:00,41.27,41.29,41.23,41.27,9800.0,33.0831,33.0991,33.051,33.0831,9800.0
2006-12-07 14:10:00,41.27,41.27,41.2,41.26,11600.0,33.0831,33.0831,33.0269,33.075,11600.0
2006-12-07 14:20:00,41.26,41.26,41.18,41.19,11800.0,33.075,33.075,33.0109,33.0189,11800.0
2006-12-07 14:30:00,41.19,41.3,41.17,41.3,23800.0,33.0189,33.1071,33.0029,33.1071,23800.0
2006-12-07 14:40:00,41.32,41.32,41.23,41.23,10800.0,33.1231,33.1231,33.051,33.051,10800.0
2006-12-07 14:50:00,41.24,41.31,41.21,41.25,23700.0,33.059,33.1151,33.035,33.067,23700.0
2006-12-07 15:00:00,41.24,41.29,41.19,41.22,35500.0,33.059,33.0991,33.0189,33.043,35500.0
2006-12-07 15:10:00,41.23,41.25,41.11,41.25,25300.0,33.051,33.067,32.9548,33.067,25300.0
2006-12-07 15:20:00,41.26,41.29,41.16,41.2,30500.0,33.075,33.0991,32.9949,33.0269,30500.0
2006-12-07 15:30:00,41.18,41.22,41.15,41.19,21500.0,33.0109,33.043,32.9869,33.0189,21500.0
2006-12-07 15:40:00,41.18,41.3,41.18,41.29,28600.0,33.0109,33.1071,33.0109,33.0991,28600.0
2006-12-07 15:50:00,41.27,41.29,41.15,41.2,27800.0,33.0831,33.0991,32.9869,33.0269,27800.0
2006-12-08 09:30:00,41.31,41.31,41.1,41.21,16500.0,33.1151,33.1151,32.9468,33.035,16500.0
2006-12-08 09:40:00,41.21,41.28,41.17,41.23,21800.0,33.035,33.0911,33.0029,33.051,21800.0
2006-12-08 09:50:00,41.21,41.24,41.21,41.23,4000.0,33.035,33.059,33.035,33.051,4000.0
2006-12-08 10:00:00,41.22,41.24,41.17,41.17,12800.0,33.043,33.059,33.0029,33.0029,12800.0
2006-12-08 10:10:00,41.18,41.21,41.14,41.21,13500.0,33.0109,33.035,32.9788,33.035,13500.0
2006-12-08 10:20:00,41.2,41.2,41.08,41.14,28100.0,33.0269,33.0269,32.9307,32.9788,28100.0
2006-12-08 10:30:00,41.15,41.24,41.1,41.16,31400.0,32.9869,33.059,32.9468,32.9949,31400.0
2006-12-08 10:40:00,41.16,41.25,41.15,41.25,12900.0,32.9949,33.067,32.9869,33.067,12900.0
2006-12-08 10:50:00,41.22,41.31,41.21,41.25,15900.0,33.043,33.1151,33.035,33.067,15900.0
2006-12-08 11:00:00,41.24,41.3,41.2,41.23,12000.0,33.059,33.1071,33.0269,33.051,12000.0
2006-12-08 11:10:00,41.23,41.27,41.21,41.23,13100.0,33.051,33.0831,33.035,33.051,13100.0
2006-12-08 11:20:00,41.23,41.29,41.19,41.29,21000.0,33.051,33.0991,33.0189,33.0991,21000.0
2006-12-08 11:30:00,41.28,41.43,41.28,41.31,25000.0,33.0911,33.2113,33.0911,33.1151,25000.0
2006-12-08 11:40:00,41.31,41.32,41.21,41.21,8300.0,33.1151,33.1231,33.035,33.035,8300.0
2006-12-08 11:50:00,41.2,41.28,41.2,41.25,5700.0,33.0269,33.0911,33.0269,33.067,5700.0
2006-12-08 12:00:00,41.24,41.32,41.24,41.32,9600.0,33.059,33.1231,33.059,33.1231,9600.0
2006-12-08 12:10:00,41.32,41.36,41.25,41.27,27600.0,33.1231,33.1552,33.067,33.0831,27600.0
2006-12-08 12:20:00,41.25,41.31,41.24,41.24,7000.0,33.067,33.1151,33.059,33.059,7000.0
2006-12-08 12:30:00,41.25,41.25,41.19,41.23,6700.0,33.067,33.067,33.0189,33.051,6700.0
2006-12-08 12:40:00,41.23,41.24,41.21,41.22,4900.0,33.051,33.059,33.035,33.043,4900.0
2006-12-08 12:50:00,41.22,41.27,41.22,41.25,3800.0,33.043,33.0831,33.043,33.067,3800.0
2006-12-08 13:00:00,41.26,41.27,41.2,41.21,9800.0,33.075,33.0831,33.0269,33.035,9800.0
2006-12-08 13:10:00,41.21,41.25,41.17,41.17,7500.0,33.035,33.067,33.0029,33.0029,7500.0
2006-12-08 13:20:00,41.18,41.21,41.18,41.18,5700.0,33.0109,33.035,33.0109,33.0109,5700.0
2006-12-08 13:30:00,41.19,41.23,41.19,41.23,4700.0,33.0189,33.051,33.0189,33.051,4700.0
2006-12-08 13:40:00,41.23,41.23,41.16,41.19,7300.0,33.051,33.051,32.9949,33.0189,7300.0
2006-12-08 13:50:00,41.21,41.24,41.21,41.21,4900.0,33.035,33.059,33.035,33.035,4900.0
2006-12-08 14:00:00,41.22,41.28,41.21,41.28,12300.0,33.043,33.0911,33.035,33.0911,12300.0
2006-12-08 14:10:00,41.29,41.3,41.21,41.21,20400.0,33.0991,33.1071,33.035,33.035,20400.0
2006-12-08 14:20:00,41.22,41.22,41.21,41.22,3700.0,33.043,33.043,33.035,33.043,3700.0
2006-12-08 14:30:00,41.22,41.25,41.21,41.21,4800.0,33.043,33.067,33.035,33.035,4800.0
2006-12-08 14:40:00,41.21,41.22,41.21,41.21,8800.0,33.035,33.043,33.035,33.035,8800.0
2006-12-08 14:50:00,41.22,41.26,41.21,41.22,54500.0,33.043,33.075,33.035,33.043,54500.0
2006-12-08 15:00:00,41.23,41.27,41.15,41.18,22100.0,33.051,33.0831,32.9869,33.0109,22100.0
2006-12-08 15:10:00,41.18,41.25,41.16,41.17,19400.0,33.0109,33.067,32.9949,33.0029,19400.0
2006-12-08 15:20:00,41.18,41.22,41.13,41.14,9300.0,33.0109,33.043,32.9708,32.9788,9300.0
2006-12-08 15:30:00,41.14,41.15,41.11,41.12,5600.0,32.9788,32.9869,32.9548,32.9628,5600.0
2006-12-08 15:40:00,41.11,41.13,41.06,41.07,21000.0,32.9548,32.9708,32.9147,32.9227,21000.0
2006-12-08 15:50:00,41.07,41.1,41.05,41.06,24800.0,32.9227,32.9468,32.9067,32.9147,24800.0
2006-12-11 09:30:00,41.03,41.07,40.98,41.04,23700.0,32.8907,32.9227,32.8506,32.8987,23700.0
2006-12-11 09:40:00,41.04,41.08,40.91,40.91,51200.0,32.8987,32.9307,32.7945,32.7945,51200.0
2006-12-11 09:50:00,40.91,40.97,40.88,40.92,28900.0,32.7945,32.8426,32.7704,32.8025,28900.0
2006-12-11 10:00:00,40.91,40.99,40.86,40.86,40500.0,32.7945,32.8586,32.7544,32.7544,40500.0
2006-12-11 10:10:00,40.86,40.86,40.77,40.78,31400.0,32.7544,32.7544,32.6822,32.6903,31400.0
2006-12-11 10:20:00,40.78,40.78,40.55,40.56,137100.0,32.6903,32.6903,32.5059,32.5139,137100.0
2006-12-11 10:30:00,40.56,40.56,40.42,40.48,71300.0,32.5139,32.5139,32.4017,32.4498,71300.0
2006-12-11 10:40:00,40.48,40.57,40.43,40.47,33100.0,32.4498,32.5219,32.4097,32.4418,33100.0
2006-12-11 10:50:00,40.47,40.57,40.41,40.53,37500.0,32.4418,32.5219,32.3937,32.4899,37500.0
2006-12-11 11:00:00,40.55,40.67,40.45,40.47,36000.0,32.5059,32.6021,32.4257,32.4418,36000.0
2006-12-11 11:10:00,40.48,40.5,40.43,40.45,22700.0,32.4498,32.4658,32.4097,32.4257,22700.0
2006-12-11 11:20:00,40.45,40.5,40.44,40.47,16200.0,32.4257,32.4658,32.4177,32.4418,16200.0
2006-12-11 11:30:00,40.47,40.48,40.38,40.43,39300.0,32.4418,32.4498,32.3696,32.4097,39300.0
2006-12-11 11:40:00,40.43,40.51,40.41,40.48,14800.0,32.4097,32.4738,32.3937,32.4498,14800.0
2006-12-11 11:50:00,40.5,40.52,40.41,40.42,21400.0,32.4658,32.4818,32.3937,32.4017,21400.0
2006-12-11 12:00:00,40.43,40.43,40.32,40.33,23900.0,32.4097,32.4097,32.3215,32.3295,23900.0
2006-12-11 12:10:00,40.33,40.33,40.26,40.29,26200.0,32.3295,32.3295,32.2734,32.2975,26200.0
2006-12-11 12:20:00,40.3,40.32,40.26,40.3,38800.0,32.3055,32.3215,32.2734,32.3055,38800.0
2006-12-11 12:30:00,40.31,40.38,40.28,40.37,19000.0,32.3135,32.3696,32.2894,32.3616,19000.0
2006-12-11 12:40:00,40.38,40.4,40.36,40.36,12400.0,32.3696,32.3856,32.3536,32.3536,12400.0
2006-12-11 12:50:00,40.37,40.4,40.37,40.37,14400.0,32.3616,32.3856,32.3616,32.3616,14400.0
2006-12-11 13:00:00,40.37,40.41,40.36,40.41,23800.0,32.3616,32.3937,32.3536,32.3937,23800.0
2006-12-11 13:10:00,40.41,40.45,40.39,40.44,18900.0,32.3937,32.4257,32.3776,32.4177,18900.0
2006-12-11 13:20:00,40.44,40.45,40.41,40.41,14000.0,32.4177,32.4257,32.3937,32.3937,14000.0
2006-12-11 13:30:00,40.41,40.43,40.36,40.41,14900.0,32.3937,32.4097,32.3536,32.3937,14900.0
2006-12-11 13:40:00,40.4,40.41,40.38,40.39,10300.0,32.3856,32.3937,32.3696,32.3776,10300.0
2006-12-11 13:50:00,40.39,40.42,40.36,40.36,16800.0,32.3776,32.4017,32.3536,32.3536,16800.0
2006-12-11 14:00:00,40.37,40.4,40.35,40.4,27600.0,32.3616,32.3856,32.3456,32.3856,27600.0
2006-12-11 14:10:00,40.4,40.41,40.39,40.4,5800.0,32.3856,32.3937,32.3776,32.3856,5800.0
2006-12-11 14:20:00,40.4,40.42,40.39,40.41,31600.0,32.3856,32.4017,32.3776,32.3937,31600.0
2006-12-11 14:30:00,40.42,40.46,40.41,40.44,17000.0,32.4017,32.4337,32.3937,32.4177,17000.0
2006-12-11 14:40:00,40.44,40.45,40.43,40.45,18800.0,32.4177,32.4257,32.4097,32.4257,18800.0
2006-12-11 14:50:00,40.44,40.45,40.43,40.44,28700.0,32.4177,32.4257,32.4097,32.4177,28700.0
2006-12-11 15:00:00,40.44,40.57,40.43,40.52,51300.0,32.4177,32.5219,32.4097,32.4818,51300.0
2006-12-11 15:10:00,40.51,40.53,40.49,40.5,95900.0,32.4738,32.4899,32.4578,32.4658,95900.0
2006-12-11 15:20:00,40.5,40.5,40.42,40.43,26600.0,32.4658,32.4658,32.4017,32.4097,26600.0
2006-12-11 15:30:00,40.43,40.46,40.4,40.41,45400.0,32.4097,32.4337,32.3856,32.3937,45400.0
2006-12-11 15:40:00,40.41,40.41,40.31,40.38,86600.0,32.3937,32.3937,32.3135,32.3696,86600.0
2006-12-11 15:50:00,40.38,40.5,40.35,40.5,66000.0,32.3696,32.4658,32.3456,32.4658,66000.0
2006-12-12 09:30:00,40.47,40.62,40.46,40.59,39100.0,32.4418,32.562,32.4337,32.538,39100.0
2006-12-12 09:40:00,40.6,40.62,40.52,40.57,39300.0,32.546,32.562,32.4818,32.5219,39300.0
2006-12-12 09:50:00,40.57,40.66,40.57,40.6,26700.0,32.5219,32.5941,32.5219,32.546,26700.0
2006-12-12 10:00:00,40.61,40.8,40.6,40.69,30800.0,32.554,32.7063,32.546,32.6181,30800.0
2006-12-12 10:10:00,40.7,40.73,40.69,40.73,10600.0,32.6261,32.6502,32.6181,32.6502,10600.0
2006-12-12 10:20:00,40.74,40.94,40.71,40.93,51300.0,32.6582,32.8185,32.6341,32.8105,51300.0
2006-12-12 10:30:00,40.93,40.94,40.89,40.9,18500.0,32.8105,32.8185,32.7784,32.7865,18500.0
2006-12-12 10:40:00,40.89,40.9,40.81,40.85,17700.0,32.7784,32.7865,32.7143,32.7464,17700.0
2006-12-12 10:50:00,40.85,40.85,40.69,40.7,18700.0,32.7464,32.7464,32.6181,32.6261,18700.0
2006-12-12 11:00:00,40.7,40.72,40.65,40.66,12700.0,32.6261,32.6422,32.5861,32.5941,12700.0
2006-12-12 11:10:00,40.66,40.7,40.64,40.66,7300.0,32.5941,32.6261,32.578,32.5941,7300.0
2006-12-12 11:20:00,40.65,41.03,40.53,40.73,30900.0,32.5861,32.8907,32.4899,32.6502,30900.0
2006-12-12 11:30:00,40.72,40.74,40.63,40.73,15000.0,32.6422,32.6582,32.57,32.6502,15000.0
2006-12-12 11:40:00,40.73,40.74,40.62,40.62,4900.0,32.6502,32.6582,32.562,32.562,4900.0
2006-12-12 11:50:00,40.62,40.62,40.51,40.52,4500.0,32.562,32.562,32.4738,32.4818,4500.0
2006-12-12 12:00:00,40.52,40.52,40.46,40.5,12100.0,32.4818,32.4818,32.4337,32.4658,12100.0
2006-12-12 12:10:00,40.48,40.51,40.44,40.51,28200.0,32.4498,32.4738,32.4177,32.4738,28200.0
2006-12-12 12:20:00,40.51,40.51,40.46,40.48,8000.0,32.4738,32.4738,32.4337,32.4498,8000.0
2006-12-12 12:30:00,40.48,40.5,40.47,40.48,2900.0,32.4498,32.4658,32.4418,32.4498,2900.0
2006-12-12 12:40:00,40.48,40.5,40.44,40.5,30800.0,32.4498,32.4658,32.4177,32.4658,30800.0
2006-12-12 12:50:00,40.5,40.51,40.46,40.51,18300.0,32.4658,32.4738,32.4337,32.4738,18300.0
2006-12-12 13:00:00,40.5,40.52,40.48,40.49,8600.0,32.4658,32.4818,32.4498,32.4578,8600.0
2006-12-12 13:10:00,40.49,40.49,40.45,40.47,8500.0,32.4578,32.4578,32.4257,32.4418,8500.0
2006-12-12 13:20:00,40.47,40.49,40.45,40.49,16100.0,32.4418,32.4578,32.4257,32.4578,16100.0
2006-12-12 13:30:00,40.49,40.52,40.45,40.5,24200.0,32.4578,32.4818,32.4257,32.4658,24200.0
2006-12-12 13:40:00,40.51,40.51,40.37,40.37,14000.0,32.4738,32.4738,32.3616,32.3616,14000.0
2006-12-12 13:50:00,40.39,40.4,40.3,40.35,21600.0,32.3776,32.3856,32.3055,32.3456,21600.0
2006-12-12 14:00:00,40.36,40.49,40.34,40.35,28600.0,32.3536,32.4578,32.3375,32.3456,28600.0
2006-12-12 14:10:00,40.35,40.49,40.31,40.39,27600.0,32.3456,32.4578,32.3135,32.3776,27600.0
2006-12-12 14:20:00,40.4,40.54,40.32,40.37,35700.0,32.3856,32.4979,32.3215,32.3616,35700.0
2006-12-12 14:30:00,40.38,40.5,40.34,40.34,17500.0,32.3696,32.4658,32.3375,32.3375,17500.0
2006-12-12 14:40:00,40.36,40.38,40.29,40.33,28300.0,32.3536,32.3696,32.2975,32.3295,28300.0
2006-12-12 14:50:00,40.33,40.35,40.29,40.32,20800.0,32.3295,32.3456,32.2975,32.3215,20800.0
2006-12-12 15:00:00,40.3,40.35,40.3,40.33,33900.0,32.3055,32.3456,32.3055,32.3295,33900.0
2006-12-12 15:10:00,40.33,40.35,40.28,40.29,14200.0,32.3295,32.3456,32.2894,32.2975,14200.0
2006-12-12 15:20:00,40.29,40.3,40.25,40.29,22400.0,32.2975,32.3055,32.2654,32.2975,22400.0
2006-12-12 15:30:00,40.29,40.32,40.29,40.32,49100.0,32.2975,32.3215,32.2975,32.3215,49100.0
2006-12-12 15:40:00,40.32,40.34,40.29,40.3,26000.0,32.3215,32.3375,32.2975,32.3055,26000.0
2006-12-12 15:50:00,40.3,40.34,40.26,40.26,49300.0,32.3055,32.3375,32.2734,32.2734,49300.0
2006-12-13 09:30:00,40.39,40.4,40.29,40.31,38100.0,32.3776,32.3856,32.2975,32.3135,38100.0
2006-12-13 09:40:00,40.33,40.46,40.31,40.44,31200.0,32.3295,32.4337,32.3135,32.4177,31200.0
2006-12-13 09:50:00,40.45,40.46,40.31,40.31,55100.0,32.4257,32.4337,32.3135,32.3135,55100.0
2006-12-13 10:00:00,40.33,40.38,40.32,40.32,12200.0,32.3295,32.3696,32.3215,32.3215,12200.0
2006-12-13 10:10:00,40.31,40.34,40.28,40.29,22100.0,32.3135,32.3375,32.2894,32.2975,22100.0
2006-12-13 10:20:00,40.3,40.31,40.19,40.24,51600.0,32.3055,32.3135,32.2173,32.2574,51600.0
2006-12-13 10:30:00,40.23,40.23,40.08,40.15,29100.0,32.2494,32.2494,32.1291,32.1852,29100.0
2006-12-13 10:40:00,40.16,40.3,40.15,40.27,10300.0,32.1933,32.3055,32.1852,32.2814,10300.0
2006-12-13 10:50:00,40.27,40.29,40.23,40.24,7700.0,32.2814,32.2975,32.2494,32.2574,7700.0
2006-12-13 11:00:00,40.24,40.25,40.21,40.25,14000.0,32.2574,32.2654,32.2333,32.2654,14000.0
2006-12-13 11:10:00,40.24,40.24,40.15,40.16,12400.0,32.2574,32.2574,32.1852,32.1933,12400.0
2006-12-13 11:20:00,40.16,40.27,40.14,40.26,10700.0,32.1933,32.2814,32.1772,32.2734,10700.0
2006-12-13 11:30:00,40.25,40.25,40.2,40.22,8200.0,32.2654,32.2654,32.2253,32.2414,8200.0
2006-12-13 11:40:00,40.23,40.28,40.22,40.22,8800.0,32.2494,32.2894,32.2414,32.2414,8800.0
2006-12-13 11:50:00,40.21,40.27,40.21,40.27,3900.0,32.2333,32.2814,32.2333,32.2814,3900.0
2006-12-13 12:00:00,40.26,40.3,40.24,40.24,5200.0,32.2734,32.3055,32.2574,32.2574,5200.0
2006-12-13 12:10:00,40.24,40.24,40.22,40.22,6800.0,32.2574,32.2574,32.2414,32.2414,6800.0
2006-12-13 12:20:00,40.23,40.28,40.23,40.28,6400.0,32.2494,32.2894,32.2494,32.2894,6400.0
2006-12-13 12:30:00,40.28,40.33,40.27,40.33,7300.0,32.2894,32.3295,32.2814,32.3295,7300.0
2006-12-13 12:40:00,40.33,40.4,40.33,40.37,21400.0,32.3295,32.3856,32.3295,32.3616,21400.0
2006-12-13 12:50:00,40.38,40.45,40.38,40.45,5500.0,32.3696,32.4257,32.3696,32.4257,5500.0
2006-12-13 13:00:00,40.45,40.54,40.44,40.48,9200.0,32.4257,32.4979,32.4177,32.4498,9200.0
2006-12-13 13:10:00,40.47,40.47,40.46,40.47,2500.0,32.4418,32.4418,32.4337,32.4418,2500.0
2006-12-13 13:20:00,40.47,40.48,40.46,40.47,2700.0,32.4418,32.4498,32.4337,32.4418,2700.0
2006-12-13 13:30:00,40.47,40.47,40.38,40.38,5600.0,32.4418,32.4418,32.3696,32.3696,5600.0
2006-12-13 13:40:00,40.37,40.38,40.36,40.38,7500.0,32.3616,32.3696,32.3536,32.3696,7500.0
2006-12-13 13:50:00,40.38,40.45,40.37,40.42,7000.0,32.3696,32.4257,32.3616,32.4017,7000.0
2006-12-13 14:00:00,40.42,40.43,40.4,40.4,8600.0,32.4017,32.4097,32.3856,32.3856,8600.0
2006-12-13 14:10:00,40.41,40.42,40.34,40.34,16200.0,32.3937,32.4017,32.3375,32.3375,16200.0
2006-12-13 14:20:00,40.32,40.35,40.32,40.34,3600.0,32.3215,32.3456,32.3215,32.3375,3600.0
2006-12-13 14:30:00,40.33,40.41,40.3,40.37,7500.0,32.3295,32.3937,32.3055,32.3616,7500.0
2006-12-13 14:40:00,40.35,40.42,40.31,40.4,14000.0,32.3456,32.4017,32.3135,32.3856,14000.0
2006-12-13 14:50:00,40.39,40.42,40.35,40.41,4200.0,32.3776,32.4017,32.3456,32.3937,4200.0
2006-12-13 15:00:00,40.4,40.4,40.34,40.35,10900.0,32.3856,32.3856,32.3375,32.3456,10900.0
2006-12-13 15:10:00,40.34,40.36,40.3,40.36,7200.0,32.3375,32.3536,32.3055,32.3536,7200.0
2006-12-13 15:20:00,40.38,40.41,40.3,40.31,8900.0,32.3696,32.3937,32.3055,32.3135,8900.0
2006-12-13 15:30:00,40.32,40.44,40.3,40.35,37100.0,32.3215,32.4177,32.3055,32.3456,37100.0
2006-12-13 15:40:00,40.35,40.35,40.27,40.34,32100.0,32.3456,32.3456,32.2814,32.3375,32100.0
2006-12-13 15:50:00,40.35,40.35,40.3,40.35,33300.0,32.3456,32.3456,32.3055,32.3456,33300.0
2006-12-14 09:30:00,40.3,40.49,40.3,40.47,18600.0,32.3055,32.4578,32.3055,32.4418,18600.0
2006-12-14 09:40:00,40.5,40.59,40.46,40.48,6800.0,32.4658,32.538,32.4337,32.4498,6800.0
2006-12-14 09:50:00,40.46,40.56,40.45,40.49,27700.0,32.4337,32.5139,32.4257,32.4578,27700.0
2006-12-14 10:00:00,40.5,40.6,40.45,40.5,26000.0,32.4658,32.546,32.4257,32.4658,26000.0
2006-12-14 10:10:00,40.5,40.53,40.15,40.18,105100.0,32.4658,32.4899,32.1852,32.2093,105100.0
2006-12-14 10:20:00,40.18,40.38,40.05,40.16,66300.0,32.2093,32.3696,32.1051,32.1933,66300.0
2006-12-14 10:30:00,40.16,40.18,40.08,40.12,20300.0,32.1933,32.2093,32.1291,32.1612,20300.0
2006-12-14 10:40:00,40.1,40.1,40.03,40.05,16100.0,32.1452,32.1452,32.089,32.1051,16100.0
2006-12-14 10:50:00,40.04,40.06,40.0,40.0,73200.0,32.0971,32.1131,32.065,32.065,73200.0
2006-12-14 11:00:00,40.0,40.11,39.98,40.07,57200.0,32.065,32.1532,32.049,32.1211,57200.0
2006-12-14 11:10:00,40.08,40.11,40.06,40.1,7700.0,32.1291,32.1532,32.1131,32.1452,7700.0
2006-12-14 11:20:00,40.1,40.1,40.02,40.09,19600.0,32.1452,32.1452,32.081,32.1371,19600.0
2006-12-14 11:30:00,40.1,40.18,40.09,40.18,21600.0,32.1452,32.2093,32.1371,32.2093,21600.0
2006-12-14 11:40:00,40.17,40.18,40.1,40.12,7400.0,32.2013,32.2093,32.1452,32.1612,7400.0
2006-12-14 11:50:00,40.12,40.17,40.12,40.14,6800.0,32.1612,32.2013,32.1612,32.1772,6800.0
2006-12-14 12:00:00,40.15,40.15,40.08,40.14,22100.0,32.1852,32.1852,32.1291,32.1772,22100.0
2006-12-14 12:10:00,40.12,40.15,40.1,40.14,9500.0,32.1612,32.1852,32.1452,32.1772,9500.0
2006-12-14 12:20:00,40.14,40.19,40.14,40.19,8900.0,32.1772,32.2173,32.1772,32.2173,8900.0
2006-12-14 12:30:00,40.2,40.24,40.18,40.22,35000.0,32.2253,32.2574,32.2093,32.2414,35000.0
2006-12-14 12:40:00,40.22,40.23,40.03,40.15,40600.0,32.2414,32.2494,32.089,32.1852,40600.0
2006-12-14 12:50:00,40.15,40.17,40.13,40.17,22900.0,32.1852,32.2013,32.1692,32.2013,22900.0
2006-12-14 13:00:00,40.17,40.18,40.13,40.16,28400.0,32.2013,32.2093,32.1692,32.1933,28400.0
2006-12-14 13:10:00,40.17,40.17,40.12,40.17,9900.0,32.2013,32.2013,32.1612,32.2013,9900.0
2006-12-14 13:20:00,40.17,40.17,40.11,40.16,29600.0,32.2013,32.2013,32.1532,32.1933,29600.0
2006-12-14 13:30:00,40.16,40.3,40.16,40.26,6500.0,32.1933,32.3055,32.1933,32.2734,6500.0
2006-12-14 13:40:00,40.26,40.26,40.13,40.15,50200.0,32.2734,32.2734,32.1692,32.1852,50200.0
2006-12-14 13:50:00,40.16,40.22,40.14,40.21,13400.0,32.1933,32.2414,32.1772,32.2333,13400.0
2006-12-14 14:00:00,40.22,40.27,40.18,40.24,17900.0,32.2414,32.2814,32.2093,32.2574,17900.0
2006-12-14 14:10:00,40.24,40.34,40.18,40.19,20600.0,32.2574,32.3375,32.2093,32.2173,20600.0
2006-12-14 14:20:00,40.2,40.33,40.16,40.17,30100.0,32.2253,32.3295,32.1933,32.2013,30100.0
2006-12-14 14:30:00,40.19,40.25,40.15,40.21,15900.0,32.2173,32.2654,32.1852,32.2333,15900.0
2006-12-14 14:40:00,40.22,40.25,40.1,40.1,22700.0,32.2414,32.2654,32.1452,32.1452,22700.0
2006-12-14 14:50:00,40.11,40.22,40.1,40.15,31700.0,32.1532,32.2414,32.1452,32.1852,31700.0
2006-12-14 15:00:00,40.17,40.3,40.11,40.28,28800.0,32.2013,32.3055,32.1532,32.2894,28800.0
2006-12-14 15:10:00,40.28,40.28,40.2,40.25,24100.0,32.2894,32.2894,32.2253,32.2654,24100.0
2006-12-14 15:20:00,40.25,40.27,40.2,40.26,21700.0,32.2654,32.2814,32.2253,32.2734,21700.0
2006-12-14 15:30:00,40.26,40.26,40.14,40.2,58400.0,32.2734,32.2734,32.1772,32.2253,58400.0
2006-12-14 15:40:00,40.18,40.19,40.09,40.1,43300.0,32.2093,32.2173,32.1371,32.1452,43300.0
2006-12-14 15:50:00,40.08,40.18,40.03,40.14,63600.0,32.1291,32.2093,32.089,32.1772,63600.0
2006-12-15 09:30:00,40.45,40.52,40.34,40.37,68900.0,32.4257,32.4818,32.3375,32.3616,68900.0
2006-12-15 09:40:00,40.37,40.48,40.37,40.46,34400.0,32.3616,32.4498,32.3616,32.4337,34400.0
2006-12-15 09:50:00,40.46,40.52,40.44,40.51,37800.0,32.4337,32.4818,32.4177,32.4738,37800.0
2006-12-15 10:00:00,40.5,40.55,40.49,40.53,36600.0,32.4658,32.5059,32.4578,32.4899,36600.0
2006-12-15 10:10:00,40.52,40.55,40.52,40.53,29800.0,32.4818,32.5059,32.4818,32.4899,29800.0
2006-12-15 10:20:00,40.53,40.68,40.52,40.62,86600.0,32.4899,32.6101,32.4818,32.562,86600.0
2006-12-15 10:30:00,40.62,40.72,40.58,40.72,41500.0,32.562,32.6422,32.5299,32.6422,41500.0
2006-12-15 10:40:00,40.72,40.83,40.6,40.65,51100.0,32.6422,32.7303,32.546,32.5861,51100.0
2006-12-15 10:50:00,40.68,40.73,40.57,40.73,19200.0,32.6101,32.6502,32.5219,32.6502,19200.0
2006-12-15 11:00:00,40.73,40.74,40.57,40.59,56200.0,32.6502,32.6582,32.5219,32.538,56200.0
2006-12-15 11:10:00,40.59,40.6,40.48,40.55,22000.0,32.538,32.546,32.4498,32.5059,22000.0
2006-12-15 11:20:00,40.56,40.59,40.53,40.57,14700.0,32.5139,32.538,32.4899,32.5219,14700.0
2006-12-15 11:30:00,40.58,40.67,40.58,40.63,23000.0,32.5299,32.6021,32.5299,32.57,23000.0
2006-12-15 11:40:00,40.64,40.72,40.59,40.6,18400.0,32.578,32.6422,32.538,32.546,18400.0
2006-12-15 11:50:00,40.59,40.6,40.52,40.56,13400.0,32.538,32.546,32.4818,32.5139,13400.0
2006-12-15 12:00:00,40.55,40.65,40.5,40.57,27000.0,32.5059,32.5861,32.4658,32.5219,27000.0
2006-12-15 12:10:00,40.55,40.57,40.43,40.52,19000.0,32.5059,32.5219,32.4097,32.4818,19000.0
2006-12-15 12:20:00,40.52,40.54,40.46,40.52,12800.0,32.4818,32.4979,32.4337,32.4818,12800.0
2006-12-15 12:30:00,40.51,40.54,40.44,40.54,25500.0,32.4738,32.4979,32.4177,32.4979,25500.0
2006-12-15 12:40:00,40.54,40.54,40.48,40.52,12100.0,32.4979,32.4979,32.4498,32.4818,12100.0
2006-12-15 12:50:00,40.51,40.52,40.44,40.48,26000.0,32.4738,32.4818,32.4177,32.4498,26000.0
2006-12-15 13:00:00,40.48,40.49,40.45,40.48,9800.0,32.4498,32.4578,32.4257,32.4498,9800.0
2006-12-15 13:10:00,40.48,40.48,40.28,40.38,20200.0,32.4498,32.4498,32.2894,32.3696,20200.0
2006-12-15 13:20:00,40.39,40.47,40.35,40.35,9000.0,32.3776,32.4418,32.3456,32.3456,9000.0
2006-12-15 13:30:00,40.35,40.36,40.3,40.3,6400.0,32.3456,32.3536,32.3055,32.3055,6400.0
2006-12-15 13:40:00,40.3,40.38,40.3,40.36,6800.0,32.3055,32.3696,32.3055,32.3536,6800.0
2006-12-15 13:50:00,40.36,40.37,40.34,40.34,6300.0,32.3536,32.3616,32.3375,32.3375,6300.0
2006-12-15 14:00:00,40.33,40.33,40.24,40.29,25300.0,32.3295,32.3295,32.2574,32.2975,25300.0
2006-12-15 14:10:00,40.3,40.35,40.27,40.35,10800.0,32.3055,32.3456,32.2814,32.3456,10800.0
2006-12-15 14:20:00,40.35,40.37,40.22,40.22,18300.0,32.3456,32.3616,32.2414,32.2414,18300.0
2006-12-15 14:30:00,40.22,40.25,40.15,40.15,57700.0,32.2414,32.2654,32.1852,32.1852,57700.0
2006-12-15 14:40:00,40.15,40.18,40.1,40.15,27900.0,32.1852,32.2093,32.1452,32.1852,27900.0
2006-12-15 14:50:00,40.15,40.19,40.14,40.17,13700.0,32.1852,32.2173,32.1772,32.2013,13700.0
2006-12-15 15:00:00,40.18,40.2,40.15,40.16,46300.0,32.2093,32.2253,32.1852,32.1933,46300.0
2006-12-15 15:10:00,40.15,40.16,40.09,40.15,36200.0,32.1852,32.1933,32.1371,32.1852,36200.0
2006-12-15 15:20:00,40.15,40.15,40.07,40.1,17400.0,32.1852,32.1852,32.1211,32.1452,17400.0
2006-12-15 15:30:00,40.1,40.22,40.1,40.22,86100.0,32.1452,32.2414,32.1452,32.2414,86100.0
2006-12-15 15:40:00,40.22,40.23,40.18,40.2,42600.0,32.2414,32.2494,32.2093,32.2253,42600.0
2006-12-15 15:50:00,40.2,40.2,40.15,40.19,69500.0,32.2253,32.2253,32.1852,32.2173,69500.0
2006-12-18 09:30:00,40.28,40.55,40.22,40.28,63200.0,32.2894,32.5059,32.2414,32.2894,63200.0
2006-12-18 09:40:00,40.27,40.35,40.23,40.32,31300.0,32.2814,32.3456,32.2494,32.3215,31300.0
2006-12-18 09:50:00,40.32,40.35,40.25,40.29,28500.0,32.3215,32.3456,32.2654,32.2975,28500.0
2006-12-18 10:00:00,40.29,40.32,40.27,40.3,33400.0,32.2975,32.3215,32.2814,32.3055,33400.0
2006-12-18 10:10:00,40.3,40.36,40.25,40.27,58200.0,32.3055,32.3536,32.2654,32.2814,58200.0
2006-12-18 10:20:00,40.26,40.28,40.23,40.26,43500.0,32.2734,32.2894,32.2494,32.2734,43500.0
2006-12-18 10:30:00,40.24,40.32,40.24,40.27,44300.0,32.2574,32.3215,32.2574,32.2814,44300.0
2006-12-18 10:40:00,40.26,40.36,40.25,40.35,21100.0,32.2734,32.3536,32.2654,32.3456,21100.0
2006-12-18 10:50:00,40.34,40.46,40.33,40.41,23400.0,32.3375,32.4337,32.3295,32.3937,23400.0
2006-12-18 11:00:00,40.4,40.54,40.4,40.49,30300.0,32.3856,32.4979,32.3856,32.4578,30300.0
2006-12-18 11:10:00,40.47,40.6,40.44,40.51,21400.0,32.4418,32.546,32.4177,32.4738,21400.0
2006-12-18 11:20:00,40.51,40.55,40.48,40.49,15900.0,32.4738,32.5059,32.4498,32.4578,15900.0
2006-12-18 11:30:00,40.5,40.55,40.5,40.54,13700.0,32.4658,32.5059,32.4658,32.4979,13700.0
2006-12-18 11:40:00,40.53,40.54,40.49,40.52,12000.0,32.4899,32.4979,32.4578,32.4818,12000.0
2006-12-18 11:50:00,40.52,40.6,40.52,40.58,7200.0,32.4818,32.546,32.4818,32.5299,7200.0
2006-12-18 12:00:00,40.59,40.59,40.51,40.52,13700.0,32.538,32.538,32.4738,32.4818,13700.0
2006-12-18 12:10:00,40.51,40.57,40.45,40.57,22200.0,32.4738,32.5219,32.4257,32.5219,22200.0
2006-12-18 12:20:00,40.57,40.63,40.57,40.63,10300.0,32.5219,32.57,32.5219,32.57,10300.0
2006-12-18 12:30:00,40.63,40.77,40.6,40.62,32100.0,32.57,32.6822,32.546,32.562,32100.0
2006-12-18 12:40:00,40.62,40.69,40.62,40.69,13800.0,32.562,32.6181,32.562,32.6181,13800.0
2006-12-18 12:50:00,40.69,40.69,40.66,40.67,8200.0,32.6181,32.6181,32.5941,32.6021,8200.0
2006-12-18 13:00:00,40.67,40.69,40.63,40.65,7700.0,32.6021,32.6181,32.57,32.5861,7700.0
2006-12-18 13:10:00,40.65,40.66,40.63,40.66,4700.0,32.5861,32.5941,32.57,32.5941,4700.0
2006-12-18 13:20:00,40.66,40.72,40.65,40.7,15500.0,32.5941,32.6422,32.5861,32.6261,15500.0
2006-12-18 13:30:00,40.71,40.72,40.69,40.7,11100.0,32.6341,32.6422,32.6181,32.6261,11100.0
2006-12-18 13:40:00,40.71,40.73,40.68,40.69,20200.0,32.6341,32.6502,32.6101,32.6181,20200.0
2006-12-18 13:50:00,40.69,40.72,40.61,40.62,16000.0,32.6181,32.6422,32.554,32.562,16000.0
2006-12-18 14:00:00,40.61,40.64,40.61,40.61,10400.0,32.554,32.578,32.554,32.554,10400.0
2006-12-18 14:10:00,40.62,40.62,40.54,40.61,16300.0,32.562,32.562,32.4979,32.554,16300.0
2006-12-18 14:20:00,40.6,40.61,40.51,40.52,13600.0,32.546,32.554,32.4738,32.4818,13600.0
2006-12-18 14:30:00,40.52,40.63,40.52,40.63,12800.0,32.4818,32.57,32.4818,32.57,12800.0
2006-12-18 14:40:00,40.63,40.67,40.6,40.63,24800.0,32.57,32.6021,32.546,32.57,24800.0
2006-12-18 14:50:00,40.63,40.63,40.55,40.58,19500.0,32.57,32.57,32.5059,32.5299,19500.0
2006-12-18 15:00:00,40.58,40.6,40.44,40.47,33800.0,32.5299,32.546,32.4177,32.4418,33800.0
2006-12-18 15:10:00,40.47,40.56,40.46,40.47,26800.0,32.4418,32.5139,32.4337,32.4418,26800.0
2006-12-18 15:20:00,40.47,40.53,40.47,40.51,27100.0,32.4418,32.4899,32.4418,32.4738,27100.0
2006-12-18 15:30:00,40.52,40.57,40.51,40.52,43700.0,32.4818,32.5219,32.4738,32.4818,43700.0
2006-12-18 15:40:00,40.53,40.54,40.49,40.53,52500.0,32.4899,32.4979,32.4578,32.4899,52500.0
2006-12-18 15:50:00,40.53,40.6,40.51,40.54,72300.0,32.4899,32.546,32.4738,32.4979,72300.0
2006-12-19 09:30:00,40.55,40.62,40.45,40.51,37700.0,32.5059,32.562,32.4257,32.4738,37700.0
2006-12-19 09:40:00,40.47,40.5,40.4,40.45,29200.0,32.4418,32.4658,32.3856,32.4257,29200.0
2006-12-19 09:50:00,40.45,40.54,40.41,40.48,24700.0,32.4257,32.4979,32.3937,32.4498,24700.0
2006-12-19 10:00:00,40.46,40.48,40.35,40.35,25000.0,32.4337,32.4498,32.3456,32.3456,25000.0
2006-12-19 10:10:00,40.31,40.37,40.29,40.35,13800.0,32.3135,32.3616,32.2975,32.3456,13800.0
2006-12-19 10:20:00,40.36,40.44,40.34,40.34,21000.0,32.3536,32.4177,32.3375,32.3375,21000.0
2006-12-19 10:30:00,40.33,40.38,40.3,40.33,14000.0,32.3295,32.3696,32.3055,32.3295,14000.0
2006-12-19 10:40:00,40.31,40.31,40.26,40.27,15600.0,32.3135,32.3135,32.2734,32.2814,15600.0
2006-12-19 10:50:00,40.27,40.37,40.26,40.31,10600.0,32.2814,32.3616,32.2734,32.3135,10600.0
2006-12-19 11:00:00,40.31,40.36,40.31,40.31,9700.0,32.3135,32.3536,32.3135,32.3135,9700.0
2006-12-19 11:10:00,40.32,40.35,40.28,40.3,7600.0,32.3215,32.3456,32.2894,32.3055,7600.0
2006-12-19 11:20:00,40.28,40.31,40.28,40.3,14400.0,32.2894,32.3135,32.2894,32.3055,14400.0
2006-12-19 11:30:00,40.3,40.38,40.28,40.29,22100.0,32.3055,32.3696,32.2894,32.2975,22100.0
2006-12-19 11:40:00,40.3,40.3,40.13,40.13,20100.0,32.3055,32.3055,32.1692,32.1692,20100.0
2006-12-19 11:50:00,40.13,40.13,39.84,39.84,86900.0,32.1692,32.1692,31.9367,31.9367,86900.0
2006-12-19 12:00:00,39.86,39.94,39.85,39.94,8600.0,31.9528,32.0169,31.9448,32.0169,8600.0
2006-12-19 12:10:00,39.94,39.97,39.92,39.94,11000.0,32.0169,32.0409,32.0009,32.0169,11000.0
2006-12-19 12:20:00,39.95,40.02,39.95,40.0,7900.0,32.0249,32.081,32.0249,32.065,7900.0
2006-12-19 12:30:00,40.01,40.1,40.01,40.06,4800.0,32.073,32.1452,32.073,32.1131,4800.0
2006-12-19 12:40:00,40.07,40.08,40.03,40.08,5200.0,32.1211,32.1291,32.089,32.1291,5200.0
2006-12-19 12:50:00,40.05,40.06,39.99,39.99,12300.0,32.1051,32.1131,32.057,32.057,12300.0
2006-12-19 13:00:00,40.0,40.06,39.97,40.0,8100.0,32.065,32.1131,32.0409,32.065,8100.0
2006-12-19 13:10:00,40.0,40.02,39.99,39.99,4100.0,32.065,32.081,32.057,32.057,4100.0
2006-12-19 13:20:00,39.99,40.04,39.96,39.97,17900.0,32.057,32.0971,32.0329,32.0409,17900.0
2006-12-19 13:30:00,39.97,39.99,39.94,39.99,8000.0,32.0409,32.057,32.0169,32.057,8000.0
2006-12-19 13:40:00,40.0,40.11,39.99,40.11,6000.0,32.065,32.1532,32.057,32.1532,6000.0
2006-12-19 13:50:00,40.09,40.09,39.97,39.97,6600.0,32.1371,32.1371,32.0409,32.0409,6600.0
2006-12-19 14:00:00,39.98,40.2,39.95,40.15,14500.0,32.049,32.2253,32.0249,32.1852,14500.0
2006-12-19 14:10:00,40.16,40.18,40.0,40.0,17800.0,32.1933,32.2093,32.065,32.065,17800.0
2006-12-19 14:20:00,40.0,40.12,40.0,40.11,13600.0,32.065,32.1612,32.065,32.1532,13600.0
2006-12-19 14:30:00,40.11,40.15,40.09,40.12,16700.0,32.1532,32.1852,32.1371,32.1612,16700.0
2006-12-19 14:40:00,40.12,40.17,40.04,40.04,25800.0,32.1612,32.2013,32.0971,32.0971,25800.0
2006-12-19 14:50:00,40.03,40.05,39.98,40.03,18100.0,32.089,32.1051,32.049,32.089,18100.0
2006-12-19 15:00:00,40.03,40.07,39.98,40.03,23700.0,32.089,32.1211,32.049,32.089,23700.0
2006-12-19 15:10:00,40.03,40.1,39.96,40.01,61700.0,32.089,32.1452,32.0329,32.073,61700.0
2006-12-19 15:20:00,40.01,40.02,39.92,39.93,33700.0,32.073,32.081,32.0009,32.0089,33700.0
2006-12-19 15:30:00,39.93,40.02,39.92,39.98,23700.0,32.0089,32.081,32.0009,32.049,23700.0
2006-12-19 15:40:00,39.98,40.01,39.9,39.94,57100.0,32.049,32.073,31.9848,32.0169,57100.0
2006-12-19 15:50:00,39.95,40.03,39.95,39.97,113500.0,32.0249,32.089,32.0249,32.0409,113500.0
2006-12-20 09:30:00,39.95,40.11,39.9,40.06,23600.0,32.145,32.2737,32.1048,32.2335,23600.0
2006-12-20 09:40:00,40.07,40.11,40.0,40.04,24200.0,32.2416,32.2737,32.1852,32.2174,24200.0
2006-12-20 09:50:00,40.04,40.09,40.01,40.06,33900.0,32.2174,32.2577,32.1933,32.2335,33900.0
2006-12-20 10:00:00,40.06,40.17,40.04,40.17,23300.0,32.2335,32.322,32.2174,32.322,23300.0
2006-12-20 10:10:00,40.16,40.25,40.16,40.25,25000.0,32.314,32.3864,32.314,32.3864,25000.0
2006-12-20 10:20:00,40.25,40.3,40.2,40.28,30700.0,32.3864,32.4266,32.3462,32.4105,30700.0
2006-12-20 10:30:00,40.27,40.39,40.27,40.39,11100.0,32.4025,32.499,32.4025,32.499,11100.0
2006-12-20 10:40:00,40.4,40.45,40.38,40.38,11600.0,32.5071,32.5473,32.491,32.491,11600.0
2006-12-20 10:50:00,40.4,40.42,40.27,40.27,25600.0,32.5071,32.5232,32.4025,32.4025,25600.0
2006-12-20 11:00:00,40.27,40.35,40.27,40.33,10300.0,32.4025,32.4669,32.4025,32.4508,10300.0
2006-12-20 11:10:00,40.3,40.33,40.22,40.27,24900.0,32.4266,32.4508,32.3623,32.4025,24900.0
2006-12-20 11:20:00,40.24,40.25,40.16,40.17,10100.0,32.3783,32.3864,32.314,32.322,10100.0
2006-12-20 11:30:00,40.16,40.26,40.14,40.19,9300.0,32.314,32.3944,32.2979,32.3381,9300.0
2006-12-20 11:40:00,40.19,40.19,40.07,40.1,30600.0,32.3381,32.3381,32.2416,32.2657,30600.0
2006-12-20 11:50:00,40.12,40.15,40.07,40.15,16300.0,32.2818,32.3059,32.2416,32.3059,16300.0
2006-12-20 12:00:00,40.15,40.22,40.09,40.09,8900.0,32.3059,32.3623,32.2577,32.2577,8900.0
2006-12-20 12:10:00,40.09,40.11,40.06,40.11,8300.0,32.2577,32.2737,32.2335,32.2737,8300.0
2006-12-20 12:20:00,40.11,40.16,40.11,40.15,3200.0,32.2737,32.314,32.2737,32.3059,3200.0
2006-12-20 12:30:00,40.16,40.16,40.12,40.12,6800.0,32.314,32.314,32.2818,32.2818,6800.0
2006-12-20 12:40:00,40.11,40.11,40.06,40.06,9000.0,32.2737,32.2737,32.2335,32.2335,9000.0
2006-12-20 12:50:00,40.08,40.1,40.07,40.08,9000.0,32.2496,32.2657,32.2416,32.2496,9000.0
2006-12-20 13:00:00,40.08,40.11,40.07,40.11,4000.0,32.2496,32.2737,32.2416,32.2737,4000.0
2006-12-20 13:10:00,40.11,40.14,40.01,40.07,18600.0,32.2737,32.2979,32.1933,32.2416,18600.0
2006-12-20 13:20:00,40.09,40.1,39.99,40.03,25100.0,32.2577,32.2657,32.1772,32.2094,25100.0
2006-12-20 13:30:00,40.0,40.08,39.99,40.04,24800.0,32.1852,32.2496,32.1772,32.2174,24800.0
2006-12-20 13:40:00,40.03,40.09,39.99,40.03,13100.0,32.2094,32.2577,32.1772,32.2094,13100.0
2006-12-20 13:50:00,40.03,40.04,40.0,40.0,9400.0,32.2094,32.2174,32.1852,32.1852,9400.0
2006-12-20 14:00:00,40.0,40.05,40.0,40.01,7100.0,32.1852,32.2255,32.1852,32.1933,7100.0
2006-12-20 14:10:00,40.0,40.02,39.95,40.01,7200.0,32.1852,32.2013,32.145,32.1933,7200.0
2006-12-20 14:20:00,40.01,40.05,40.0,40.02,17400.0,32.1933,32.2255,32.1852,32.2013,17400.0
2006-12-20 14:30:00,40.02,40.04,39.99,40.0,13900.0,32.2013,32.2174,32.1772,32.1852,13900.0
2006-12-20 14:40:00,40.0,40.04,39.99,40.04,14100.0,32.1852,32.2174,32.1772,32.2174,14100.0
2006-12-20 14:50:00,40.04,40.08,39.98,40.08,27100.0,32.2174,32.2496,32.1691,32.2496,27100.0
2006-12-20 15:00:00,40.08,40.12,39.99,40.12,13800.0,32.2496,32.2818,32.1772,32.2818,13800.0
2006-12-20 15:10:00,40.12,40.18,40.07,40.18,14300.0,32.2818,32.3301,32.2416,32.3301,14300.0
2006-12-20 15:20:00,40.16,40.16,40.03,40.04,11900.0,32.314,32.314,32.2094,32.2174,11900.0
2006-12-20 15:30:00,40.04,40.18,40.03,40.06,21600.0,32.2174,32.3301,32.2094,32.2335,21600.0
2006-12-20 15:40:00,40.06,40.09,40.0,40.03,26100.0,32.2335,32.2577,32.1852,32.2094,26100.0
2006-12-20 15:50:00,40.02,40.04,39.91,39.99,82900.0,32.2013,32.2174,32.1128,32.1772,82900.0
2006-12-21 09:30:00,39.85,40.05,39.53,39.59,154100.0,32.0645,32.2255,31.8071,31.8553,154100.0
2006-12-21 09:40:00,39.59,39.63,39.38,39.4,103800.0,31.8553,31.8875,31.6864,31.7025,103800.0
2006-12-21 09:50:00,39.4,39.58,39.4,39.58,46000.0,31.7025,31.8473,31.7025,31.8473,46000.0
2006-12-21 10:00:00,39.6,39.74,39.47,39.74,65400.0,31.8634,31.976,31.7588,31.976,65400.0
2006-12-21 10:10:00,39.74,39.99,39.57,39.94,63900.0,31.976,32.1772,31.8392,32.137,63900.0
2006-12-21 10:20:00,39.98,40.68,39.89,40.4,104600.0,32.1691,32.7324,32.0967,32.5071,104600.0
2006-12-21 10:30:00,40.39,40.5,40.36,40.4,48600.0,32.499,32.5876,32.4749,32.5071,48600.0
2006-12-21 10:40:00,40.41,40.44,40.39,40.39,16100.0,32.5151,32.5393,32.499,32.499,16100.0
2006-12-21 10:50:00,40.4,40.6,40.39,40.59,45200.0,32.5071,32.668,32.499,32.66,45200.0
2006-12-21 11:00:00,40.59,40.71,40.56,40.71,19000.0,32.66,32.7565,32.6358,32.7565,19000.0
2006-12-21 11:10:00,40.71,41.0,40.71,40.95,54600.0,32.7565,32.9899,32.7565,32.9496,54600.0
2006-12-21 11:20:00,40.97,40.99,40.82,40.99,68000.0,32.9657,32.9818,32.845,32.9818,68000.0
2006-12-21 11:30:00,40.99,41.0,40.86,40.9,42800.0,32.9818,32.9899,32.8772,32.9094,42800.0
2006-12-21 11:40:00,40.9,40.91,40.82,40.85,46700.0,32.9094,32.9175,32.845,32.8692,46700.0
2006-12-21 11:50:00,40.85,40.88,40.75,40.81,334900.0,32.8692,32.8933,32.7887,32.837,334900.0
2006-12-21 12:00:00,40.81,40.85,40.72,40.79,33000.0,32.837,32.8692,32.7646,32.8209,33000.0
2006-12-21 12:10:00,40.78,40.85,40.77,40.85,22600.0,32.8129,32.8692,32.8048,32.8692,22600.0
2006-12-21 12:20:00,40.85,40.9,40.79,40.89,64000.0,32.8692,32.9094,32.8209,32.9014,64000.0
2006-12-21 12:30:00,40.88,40.91,40.83,40.84,76100.0,32.8933,32.9175,32.8531,32.8611,76100.0
2006-12-21 12:40:00,40.85,40.94,40.85,40.92,20400.0,32.8692,32.9416,32.8692,32.9255,20400.0
2006-12-21 12:50:00,40.92,40.95,40.89,40.92,65400.0,32.9255,32.9496,32.9014,32.9255,65400.0
2006-12-21 13:00:00,40.92,40.99,40.9,40.95,65200.0,32.9255,32.9818,32.9094,32.9496,65200.0
2006-12-21 13:10:00,40.96,40.99,40.92,40.96,52900.0,32.9577,32.9818,32.9255,32.9577,52900.0
2006-12-21 13:20:00,40.95,40.99,40.93,40.96,28500.0,32.9496,32.9818,32.9335,32.9577,28500.0
2006-12-21 13:30:00,40.97,41.12,40.96,41.11,141300.0,32.9657,33.0864,32.9577,33.0784,141300.0
2006-12-21 13:40:00,41.09,41.17,41.01,41.15,88200.0,33.0623,33.1267,32.9979,33.1106,88200.0
2006-12-21 13:50:00,41.15,41.27,41.12,41.13,74900.0,33.1106,33.2071,33.0864,33.0945,74900.0
2006-12-21 14:00:00,41.13,41.15,41.08,41.09,50600.0,33.0945,33.1106,33.0542,33.0623,50600.0
2006-12-21 14:10:00,41.1,41.12,40.98,41.01,38800.0,33.0703,33.0864,32.9738,32.9979,38800.0
2006-12-21 14:20:00,41.02,41.12,41.02,41.07,57900.0,33.006,33.0864,33.006,33.0462,57900.0
2006-12-21 14:30:00,41.07,41.09,40.92,40.92,82500.0,33.0462,33.0623,32.9255,32.9255,82500.0
2006-12-21 14:40:00,40.94,41.03,40.94,41.01,72400.0,32.9416,33.014,32.9416,32.9979,72400.0
2006-12-21 14:50:00,41.01,41.15,41.01,41.09,51700.0,32.9979,33.1106,32.9979,33.0623,51700.0
2006-12-21 15:00:00,41.09,41.09,41.0,41.09,40600.0,33.0623,33.0623,32.9899,33.0623,40600.0
2006-12-21 15:10:00,41.09,41.17,41.09,41.16,55600.0,33.0623,33.1267,33.0623,33.1186,55600.0
2006-12-21 15:20:00,41.16,41.25,41.12,41.15,56500.0,33.1186,33.191,33.0864,33.1106,56500.0
2006-12-21 15:30:00,41.15,41.17,41.04,41.08,55600.0,33.1106,33.1267,33.0221,33.0542,55600.0
2006-12-21 15:40:00,41.08,41.12,41.07,41.11,83900.0,33.0542,33.0864,33.0462,33.0784,83900.0
2006-12-21 15:50:00,41.1,41.23,41.1,41.14,169700.0,33.0703,33.1749,33.0703,33.1025,169700.0
2006-12-22 09:30:00,41.17,41.5,41.12,41.25,103000.0,33.1267,33.3922,33.0864,33.191,103000.0
2006-12-22 09:40:00,41.25,41.25,41.09,41.2,21500.0,33.191,33.191,33.0623,33.1508,21500.0
2006-12-22 09:50:00,41.24,41.24,41.06,41.15,21600.0,33.183,33.183,33.0381,33.1106,21600.0
2006-12-22 10:00:00,41.15,41.25,41.1,41.15,18600.0,33.1106,33.191,33.0703,33.1106,18600.0
2006-12-22 10:10:00,41.13,41.18,41.13,41.18,16000.0,33.0945,33.1347,33.0945,33.1347,16000.0
2006-12-22 10:20:00,41.2,41.25,41.18,41.25,32000.0,33.1508,33.191,33.1347,33.191,32000.0
2006-12-22 10:30:00,41.24,41.25,41.12,41.19,34800.0,33.183,33.191,33.0864,33.1427,34800.0
2006-12-22 10:40:00,41.18,41.19,41.01,41.03,14200.0,33.1347,33.1427,32.9979,33.014,14200.0
2006-12-22 10:50:00,41.02,41.08,40.98,41.05,41400.0,33.006,33.0542,32.9738,33.0301,41400.0
2006-12-22 11:00:00,41.04,41.13,41.03,41.13,59900.0,33.0221,33.0945,33.014,33.0945,59900.0
2006-12-22 11:10:00,41.13,41.14,41.1,41.13,59600.0,33.0945,33.1025,33.0703,33.0945,59600.0
2006-12-22 11:20:00,41.12,41.21,41.12,41.2,190200.0,33.0864,33.1588,33.0864,33.1508,190200.0
2006-12-22 11:30:00,41.2,41.24,41.2,41.2,32600.0,33.1508,33.183,33.1508,33.1508,32600.0
2006-12-22 11:40:00,41.2,41.28,41.17,41.19,36600.0,33.1508,33.2152,33.1267,33.1427,36600.0
2006-12-22 11:50:00,41.2,41.24,41.18,41.18,16400.0,33.1508,33.183,33.1347,33.1347,16400.0
2006-12-22 12:00:00,41.18,41.18,41.12,41.14,14700.0,33.1347,33.1347,33.0864,33.1025,14700.0
2006-12-22 12:10:00,41.14,41.14,41.11,41.14,8100.0,33.1025,33.1025,33.0784,33.1025,8100.0
2006-12-22 12:20:00,41.14,41.24,41.14,41.22,34400.0,33.1025,33.183,33.1025,33.1669,34400.0
2006-12-22 12:30:00,41.22,41.27,41.13,41.26,45900.0,33.1669,33.2071,33.0945,33.1991,45900.0
2006-12-22 12:40:00,41.28,41.33,41.21,41.24,43900.0,33.2152,33.2554,33.1588,33.183,43900.0
2006-12-22 12:50:00,41.24,41.3,41.21,41.27,32500.0,33.183,33.2313,33.1588,33.2071,32500.0
2006-12-22 13:00:00,41.26,41.35,41.21,41.31,35200.0,33.1991,33.2715,33.1588,33.2393,35200.0
2006-12-22 13:10:00,41.3,41.38,41.29,41.35,33100.0,33.2313,33.2956,33.2232,33.2715,33100.0
2006-12-22 13:20:00,41.35,41.39,41.3,41.31,30600.0,33.2715,33.3037,33.2313,33.2393,30600.0
2006-12-22 13:30:00,41.33,41.37,41.32,41.37,17300.0,33.2554,33.2876,33.2474,33.2876,17300.0
2006-12-22 13:40:00,41.37,41.38,41.34,41.36,9000.0,33.2876,33.2956,33.2634,33.2795,9000.0
2006-12-22 13:50:00,41.36,41.49,41.35,41.45,40400.0,33.2795,33.3841,33.2715,33.352,40400.0
2006-12-22 14:00:00,41.45,41.45,41.31,41.33,30400.0,33.352,33.352,33.2393,33.2554,30400.0
2006-12-22 14:10:00,41.33,41.36,41.22,41.22,12700.0,33.2554,33.2795,33.1669,33.1669,12700.0
2006-12-22 14:20:00,41.23,41.23,41.13,41.17,10700.0,33.1749,33.1749,33.0945,33.1267,10700.0
2006-12-22 14:30:00,41.17,41.24,41.16,41.21,11000.0,33.1267,33.183,33.1186,33.1588,11000.0
2006-12-22 14:40:00,41.21,41.24,41.16,41.24,16100.0,33.1588,33.183,33.1186,33.183,16100.0
2006-12-22 14:50:00,41.26,41.27,41.16,41.23,30000.0,33.1991,33.2071,33.1186,33.1749,30000.0
2006-12-22 15:00:00,41.23,41.27,41.2,41.23,13100.0,33.1749,33.2071,33.1508,33.1749,13100.0
2006-12-22 15:10:00,41.22,41.27,41.22,41.24,22500.0,33.1669,33.2071,33.1669,33.183,22500.0
2006-12-22 15:20:00,41.23,41.25,41.13,41.16,30000.0,33.1749,33.191,33.0945,33.1186,30000.0
2006-12-22 15:30:00,41.15,41.17,41.13,41.17,27400.0,33.1106,33.1267,33.0945,33.1267,27400.0
2006-12-22 15:40:00,41.17,41.21,41.15,41.18,24400.0,33.1267,33.1588,33.1106,33.1347,24400.0
2006-12-22 15:50:00,41.17,41.18,41.07,41.12,28200.0,33.1267,33.1347,33.0462,33.0864,28200.0
2006-12-26 09:30:00,41.18,41.18,41.07,41.09,7400.0,33.1347,33.1347,33.0462,33.0623,7400.0
2006-12-26 09:40:00,41.05,41.1,41.02,41.08,11000.0,33.0301,33.0703,33.006,33.0542,11000.0
2006-12-26 09:50:00,41.07,41.2,41.04,41.17,12700.0,33.0462,33.1508,33.0221,33.1267,12700.0
2006-12-26 10:00:00,41.16,41.16,41.06,41.11,10700.0,33.1186,33.1186,33.0381,33.0784,10700.0
2006-12-26 10:10:00,41.1,41.14,41.1,41.12,5400.0,33.0703,33.1025,33.0703,33.0864,5400.0
2006-12-26 10:20:00,41.15,41.15,41.11,41.13,2200.0,33.1106,33.1106,33.0784,33.0945,2200.0
2006-12-26 10:30:00,41.14,41.14,40.99,40.99,25000.0,33.1025,33.1025,32.9818,32.9818,25000.0
2006-12-26 10:40:00,41.0,41.1,40.97,40.97,24900.0,32.9899,33.0703,32.9657,32.9657,24900.0
2006-12-26 10:50:00,40.97,40.98,40.9,40.9,22600.0,32.9657,32.9738,32.9094,32.9094,22600.0
2006-12-26 11:00:00,40.9,40.94,40.89,40.93,5900.0,32.9094,32.9416,32.9014,32.9335,5900.0
2006-12-26 11:10:00,40.97,41.02,40.96,41.0,15700.0,32.9657,33.006,32.9577,32.9899,15700.0
2006-12-26 11:20:00,40.99,41.0,40.96,41.0,4300.0,32.9818,32.9899,32.9577,32.9899,4300.0
2006-12-26 11:30:00,41.0,41.2,41.0,41.19,49400.0,32.9899,33.1508,32.9899,33.1427,49400.0
2006-12-26 11:40:00,41.2,41.2,41.15,41.16,2200.0,33.1508,33.1508,33.1106,33.1186,2200.0
2006-12-26 11:50:00,41.16,41.27,41.16,41.27,5100.0,33.1186,33.2071,33.1186,33.2071,5100.0
2006-12-26 12:00:00,41.27,41.3,41.25,41.26,4000.0,33.2071,33.2313,33.191,33.1991,4000.0
2006-12-26 12:10:00,41.25,41.27,41.24,41.26,5100.0,33.191,33.2071,33.183,33.1991,5100.0
2006-12-26 12:20:00,41.27,41.29,41.27,41.28,4600.0,33.2071,33.2232,33.2071,33.2152,4600.0
2006-12-26 12:30:00,41.27,41.27,41.23,41.23,1300.0,33.2071,33.2071,33.1749,33.1749,1300.0
2006-12-26 12:40:00,41.23,41.23,41.15,41.18,5500.0,33.1749,33.1749,33.1106,33.1347,5500.0
2006-12-26 12:50:00,41.16,41.16,41.08,41.08,2200.0,33.1186,33.1186,33.0542,33.0542,2200.0
2006-12-26 13:00:00,41.1,41.1,41.05,41.1,6600.0,33.0703,33.0703,33.0301,33.0703,6600.0
2006-12-26 13:10:00,41.1,41.14,41.05,41.1,27600.0,33.0703,33.1025,33.0301,33.0703,27600.0
2006-12-26 13:20:00,41.1,41.15,41.05,41.1,10700.0,33.0703,33.1106,33.0301,33.0703,10700.0
2006-12-26 13:30:00,41.11,41.13,41.08,41.09,10000.0,33.0784,33.0945,33.0542,33.0623,10000.0
2006-12-26 13:40:00,41.09,41.15,41.08,41.15,5600.0,33.0623,33.1106,33.0542,33.1106,5600.0
2006-12-26 13:50:00,41.15,41.17,41.15,41.15,2700.0,33.1106,33.1267,33.1106,33.1106,2700.0
2006-12-26 14:00:00,41.14,41.17,41.13,41.17,2400.0,33.1025,33.1267,33.0945,33.1267,2400.0
2006-12-26 14:10:00,41.15,41.17,41.07,41.15,15500.0,33.1106,33.1267,33.0462,33.1106,15500.0
2006-12-26 14:20:00,41.14,41.16,41.12,41.12,2800.0,33.1025,33.1186,33.0864,33.0864,2800.0
2006-12-26 14:30:00,41.13,41.19,41.13,41.19,11500.0,33.0945,33.1427,33.0945,33.1427,11500.0
2006-12-26 14:40:00,41.17,41.19,41.17,41.19,2400.0,33.1267,33.1427,33.1267,33.1427,2400.0
2006-12-26 14:50:00,41.19,41.23,41.15,41.15,6200.0,33.1427,33.1749,33.1106,33.1106,6200.0
2006-12-26 15:00:00,41.12,41.13,41.1,41.1,5800.0,33.0864,33.0945,33.0703,33.0703,5800.0
2006-12-26 15:10:00,41.1,41.13,41.09,41.13,10900.0,33.0703,33.0945,33.0623,33.0945,10900.0
2006-12-26 15:20:00,41.12,41.13,41.1,41.1,9300.0,33.0864,33.0945,33.0703,33.0703,9300.0
2006-12-26 15:30:00,41.1,41.19,41.08,41.18,11500.0,33.0703,33.1427,33.0542,33.1347,11500.0
2006-12-26 15:40:00,41.18,41.22,41.1,41.13,9600.0,33.1347,33.1669,33.0703,33.0945,9600.0
2006-12-26 15:50:00,41.13,41.26,41.13,41.26,34900.0,33.0945,33.1991,33.0945,33.1991,34900.0
2006-12-27 09:30:00,41.75,41.85,41.5,41.68,102100.0,33.5933,33.6738,33.3922,33.537,102100.0
2006-12-27 09:40:00,41.68,41.73,41.6,41.72,21500.0,33.537,33.5772,33.4726,33.5692,21500.0
2006-12-27 09:50:00,41.7,41.79,41.69,41.72,35600.0,33.5531,33.6255,33.5451,33.5692,35600.0
2006-12-27 10:00:00,41.71,41.8,41.7,41.8,25700.0,33.5612,33.6336,33.5531,33.6336,25700.0
2006-12-27 10:10:00,41.81,41.84,41.63,41.66,28500.0,33.6416,33.6658,33.4968,33.5209,28500.0
2006-12-27 10:20:00,41.64,41.76,41.64,41.71,24500.0,33.5048,33.6014,33.5048,33.5612,24500.0
2006-12-27 10:30:00,41.71,41.78,41.71,41.77,14000.0,33.5612,33.6175,33.5612,33.6094,14000.0
2006-12-27 10:40:00,41.77,41.81,41.76,41.77,14600.0,33.6094,33.6416,33.6014,33.6094,14600.0
2006-12-27 10:50:00,41.77,41.77,41.66,41.66,11800.0,33.6094,33.6094,33.5209,33.5209,11800.0
2006-12-27 11:00:00,41.65,41.74,41.64,41.65,10000.0,33.5129,33.5853,33.5048,33.5129,10000.0
2006-12-27 11:10:00,41.62,41.62,41.53,41.56,14800.0,33.4887,33.4887,33.4163,33.4405,14800.0
2006-12-27 11:20:00,41.56,41.63,41.54,41.55,17400.0,33.4405,33.4968,33.4244,33.4324,17400.0
2006-12-27 11:30:00,41.55,41.63,41.54,41.63,30500.0,33.4324,33.4968,33.4244,33.4968,30500.0
2006-12-27 11:40:00,41.61,41.62,41.58,41.6,13600.0,33.4807,33.4887,33.4566,33.4726,13600.0
2006-12-27 11:50:00,41.6,41.6,41.53,41.59,22700.0,33.4726,33.4726,33.4163,33.4646,22700.0
2006-12-27 12:00:00,41.61,41.62,41.6,41.62,5300.0,33.4807,33.4887,33.4726,33.4887,5300.0
2006-12-27 12:10:00,41.62,41.68,41.57,41.65,39000.0,33.4887,33.537,33.4485,33.5129,39000.0
2006-12-27 12:20:00,41.65,41.77,41.63,41.77,15800.0,33.5129,33.6094,33.4968,33.6094,15800.0
2006-12-27 12:30:00,41.78,41.84,41.66,41.66,17100.0,33.6175,33.6658,33.5209,33.5209,17100.0
2006-12-27 12:40:00,41.67,41.77,41.64,41.69,12700.0,33.529,33.6094,33.5048,33.5451,12700.0
2006-12-27 12:50:00,41.69,41.75,41.64,41.73,24700.0,33.5451,33.5933,33.5048,33.5772,24700.0
2006-12-27 13:00:00,41.71,41.72,41.63,41.68,28900.0,33.5612,33.5692,33.4968,33.537,28900.0
2006-12-27 13:10:00,41.7,41.77,41.65,41.73,20000.0,33.5531,33.6094,33.5129,33.5772,20000.0
2006-12-27 13:20:00,41.69,41.69,41.62,41.65,13300.0,33.5451,33.5451,33.4887,33.5129,13300.0
2006-12-27 13:30:00,41.65,41.65,41.62,41.62,3400.0,33.5129,33.5129,33.4887,33.4887,3400.0
2006-12-27 13:40:00,41.61,41.64,41.61,41.63,8800.0,33.4807,33.5048,33.4807,33.4968,8800.0
2006-12-27 13:50:00,41.63,41.72,41.63,41.69,7100.0,33.4968,33.5692,33.4968,33.5451,7100.0
2006-12-27 14:00:00,41.7,41.73,41.7,41.72,7100.0,33.5531,33.5772,33.5531,33.5692,7100.0
2006-12-27 14:10:00,41.73,41.74,41.7,41.71,5300.0,33.5772,33.5853,33.5531,33.5612,5300.0
2006-12-27 14:20:00,41.71,41.71,41.65,41.67,5200.0,33.5612,33.5612,33.5129,33.529,5200.0
2006-12-27 14:30:00,41.68,41.68,41.64,41.67,4800.0,33.537,33.537,33.5048,33.529,4800.0
2006-12-27 14:40:00,41.67,41.68,41.65,41.67,6400.0,33.529,33.537,33.5129,33.529,6400.0
2006-12-27 14:50:00,41.68,41.72,41.64,41.71,13100.0,33.537,33.5692,33.5048,33.5612,13100.0
2006-12-27 15:00:00,41.71,41.71,41.68,41.71,15100.0,33.5612,33.5612,33.537,33.5612,15100.0
2006-12-27 15:10:00,41.71,41.74,41.7,41.73,17600.0,33.5612,33.5853,33.5531,33.5772,17600.0
2006-12-27 15:20:00,41.72,41.83,41.72,41.8,48800.0,33.5692,33.6577,33.5692,33.6336,48800.0
2006-12-27 15:30:00,41.8,41.9,41.78,41.9,51800.0,33.6336,33.714,33.6175,33.714,51800.0
2006-12-27 15:40:00,41.9,41.9,41.85,41.85,59500.0,33.714,33.714,33.6738,33.6738,59500.0
2006-12-27 15:50:00,41.85,41.88,41.81,41.88,87400.0,33.6738,33.6979,33.6416,33.6979,87400.0
2006-12-28 09:30:00,41.63,41.95,41.63,41.87,31000.0,33.4968,33.7543,33.4968,33.6899,31000.0
2006-12-28 09:40:00,41.88,41.96,41.84,41.86,38100.0,33.6979,33.7623,33.6658,33.6819,38100.0
2006-12-28 09:50:00,41.85,41.88,41.66,41.74,32700.0,33.6738,33.6979,33.5209,33.5853,32700.0
2006-12-28 10:00:00,41.75,41.87,41.75,41.83,36000.0,33.5933,33.6899,33.5933,33.6577,36000.0
2006-12-28 10:10:00,41.81,41.91,41.8,41.9,23300.0,33.6416,33.7221,33.6336,33.714,23300.0
2006-12-28 10:20:00,41.94,41.95,41.77,41.9,45000.0,33.7462,33.7543,33.6094,33.714,45000.0
2006-12-28 10:30:00,41.91,41.94,41.88,41.88,17600.0,33.7221,33.7462,33.6979,33.6979,17600.0
2006-12-28 10:40:00,41.88,41.88,41.8,41.85,21900.0,33.6979,33.6979,33.6336,33.6738,21900.0
2006-12-28 10:50:00,41.85,41.91,41.84,41.85,18800.0,33.6738,33.7221,33.6658,33.6738,18800.0
2006-12-28 11:00:00,41.86,41.92,41.86,41.88,19900.0,33.6819,33.7301,33.6819,33.6979,19900.0
2006-12-28 11:10:00,41.87,41.87,41.82,41.82,11900.0,33.6899,33.6899,33.6497,33.6497,11900.0
2006-12-28 11:20:00,41.83,41.84,41.76,41.77,31400.0,33.6577,33.6658,33.6014,33.6094,31400.0
2006-12-28 11:30:00,41.77,41.77,41.72,41.75,10000.0,33.6094,33.6094,33.5692,33.5933,10000.0
2006-12-28 11:40:00,41.75,41.77,41.7,41.71,13900.0,33.5933,33.6094,33.5531,33.5612,13900.0
2006-12-28 11:50:00,41.7,41.7,41.65,41.7,11400.0,33.5531,33.5531,33.5129,33.5531,11400.0
2006-12-28 12:00:00,41.68,41.68,41.6,41.6,8000.0,33.537,33.537,33.4726,33.4726,8000.0
2006-12-28 12:10:00,41.6,41.69,41.59,41.67,9800.0,33.4726,33.5451,33.4646,33.529,9800.0
2006-12-28 12:20:00,41.67,41.68,41.66,41.67,2400.0,33.529,33.537,33.5209,33.529,2400.0
2006-12-28 12:30:00,41.67,41.75,41.67,41.74,21800.0,33.529,33.5933,33.529,33.5853,21800.0
2006-12-28 12:40:00,41.75,41.75,41.71,41.75,16900.0,33.5933,33.5933,33.5612,33.5933,16900.0
2006-12-28 12:50:00,41.75,41.76,41.73,41.74,17900.0,33.5933,33.6014,33.5772,33.5853,17900.0
2006-12-28 13:00:00,41.74,41.74,41.72,41.72,1600.0,33.5853,33.5853,33.5692,33.5692,1600.0
2006-12-28 13:10:00,41.72,41.74,41.68,41.73,14100.0,33.5692,33.5853,33.537,33.5772,14100.0
2006-12-28 13:20:00,41.74,41.79,41.69,41.79,26000.0,33.5853,33.6255,33.5451,33.6255,26000.0
2006-12-28 13:30:00,41.77,41.8,41.74,41.78,23900.0,33.6094,33.6336,33.5853,33.6175,23900.0
2006-12-28 13:40:00,41.78,41.8,41.76,41.78,11300.0,33.6175,33.6336,33.6014,33.6175,11300.0
2006-12-28 13:50:00,41.78,41.78,41.78,41.78,700.0,33.6175,33.6175,33.6175,33.6175,700.0
2006-12-28 14:00:00,41.78,41.85,41.78,41.85,18500.0,33.6175,33.6738,33.6175,33.6738,18500.0
2006-12-28 14:10:00,41.86,41.88,41.83,41.87,19400.0,33.6819,33.6979,33.6577,33.6899,19400.0
2006-12-28 14:20:00,41.86,41.88,41.85,41.86,5500.0,33.6819,33.6979,33.6738,33.6819,5500.0
2006-12-28 14:30:00,41.86,41.89,41.84,41.84,9200.0,33.6819,33.706,33.6658,33.6658,9200.0
2006-12-28 14:40:00,41.84,41.86,41.79,41.8,13400.0,33.6658,33.6819,33.6255,33.6336,13400.0
2006-12-28 14:50:00,41.79,41.87,41.79,41.85,17500.0,33.6255,33.6899,33.6255,33.6738,17500.0
2006-12-28 15:00:00,41.85,41.86,41.8,41.8,11900.0,33.6738,33.6819,33.6336,33.6336,11900.0
2006-12-28 15:10:00,41.8,41.81,41.71,41.71,21200.0,33.6336,33.6416,33.5612,33.5612,21200.0
2006-12-28 15:20:00,41.71,41.71,41.67,41.68,14000.0,33.5612,33.5612,33.529,33.537,14000.0
2006-12-28 15:30:00,41.67,41.69,41.65,41.69,18100.0,33.529,33.5451,33.5129,33.5451,18100.0
2006-12-28 15:40:00,41.69,41.81,41.69,41.77,30200.0,33.5451,33.6416,33.5451,33.6094,30200.0
2006-12-28 15:50:00,41.78,41.79,41.72,41.75,47500.0,33.6175,33.6255,33.5692,33.5933,47500.0
2006-12-29 09:30:00,41.63,41.73,41.61,41.7,15700.0,33.4968,33.5772,33.4807,33.5531,15700.0
2006-12-29 09:40:00,41.67,41.78,41.66,41.72,19200.0,33.529,33.6175,33.5209,33.5692,19200.0
2006-12-29 09:50:00,41.72,41.84,41.65,41.79,41500.0,33.5692,33.6658,33.5129,33.6255,41500.0
2006-12-29 10:00:00,41.78,41.8,41.69,41.77,15300.0,33.6175,33.6336,33.5451,33.6094,15300.0
2006-12-29 10:10:00,41.74,41.77,41.68,41.73,20100.0,33.5853,33.6094,33.537,33.5772,20100.0
2006-12-29 10:20:00,41.73,41.75,41.5,41.53,34600.0,33.5772,33.5933,33.3922,33.4163,34600.0
2006-12-29 10:30:00,41.52,41.67,41.52,41.67,13900.0,33.4083,33.529,33.4083,33.529,13900.0
2006-12-29 10:40:00,41.67,41.7,41.56,41.7,14500.0,33.529,33.5531,33.4405,33.5531,14500.0
2006-12-29 10:50:00,41.7,41.75,41.67,41.75,22400.0,33.5531,33.5933,33.529,33.5933,22400.0
2006-12-29 11:00:00,41.75,41.76,41.71,41.72,13300.0,33.5933,33.6014,33.5612,33.5692,13300.0
2006-12-29 11:10:00,41.72,41.72,41.65,41.67,7200.0,33.5692,33.5692,33.5129,33.529,7200.0
2006-12-29 11:20:00,41.68,41.73,41.61,41.7,27000.0,33.537,33.5772,33.4807,33.5531,27000.0
2006-12-29 11:30:00,41.66,41.73,41.65,41.73,5100.0,33.5209,33.5772,33.5129,33.5772,5100.0
2006-12-29 11:40:00,41.73,41.73,41.69,41.73,2700.0,33.5772,33.5772,33.5451,33.5772,2700.0
2006-12-29 11:50:00,41.71,41.72,41.7,41.72,2100.0,33.5612,33.5692,33.5531,33.5692,2100.0
2006-12-29 12:00:00,41.72,41.72,41.7,41.7,2400.0,33.5692,33.5692,33.5531,33.5531,2400.0
2006-12-29 12:10:00,41.7,41.74,41.64,41.69,11800.0,33.5531,33.5853,33.5048,33.5451,11800.0
2006-12-29 12:20:00,41.69,41.75,41.69,41.75,4400.0,33.5451,33.5933,33.5451,33.5933,4400.0
2006-12-29 12:30:00,41.72,41.72,41.67,41.67,2100.0,33.5692,33.5692,33.529,33.529,2100.0
2006-12-29 12:40:00,41.68,41.68,41.63,41.63,2900.0,33.537,33.537,33.4968,33.4968,2900.0
2006-12-29 12:50:00,41.65,41.69,41.65,41.69,4900.0,33.5129,33.5451,33.5129,33.5451,4900.0
2006-12-29 13:00:00,41.67,41.68,41.65,41.65,3300.0,33.529,33.537,33.5129,33.5129,3300.0
2006-12-29 13:10:00,41.65,41.66,41.63,41.64,2300.0,33.5129,33.5209,33.4968,33.5048,2300.0
2006-12-29 13:20:00,41.64,41.64,41.58,41.59,5600.0,33.5048,33.5048,33.4566,33.4646,5600.0
2006-12-29 13:30:00,41.58,41.61,41.54,41.61,4500.0,33.4566,33.4807,33.4244,33.4807,4500.0
2006-12-29 13:40:00,41.61,41.66,41.61,41.66,5000.0,33.4807,33.5209,33.4807,33.5209,5000.0
2006-12-29 13:50:00,41.65,41.65,41.59,41.61,4400.0,33.5129,33.5129,33.4646,33.4807,4400.0
2006-12-29 14:00:00,41.61,41.63,41.6,41.61,3500.0,33.4807,33.4968,33.4726,33.4807,3500.0
2006-12-29 14:10:00,41.61,41.64,41.61,41.64,4000.0,33.4807,33.5048,33.4807,33.5048,4000.0
2006-12-29 14:20:00,41.63,41.65,41.6,41.6,3500.0,33.4968,33.5129,33.4726,33.4726,3500.0
2006-12-29 14:30:00,41.57,41.59,41.54,41.54,8600.0,33.4485,33.4646,33.4244,33.4244,8600.0
2006-12-29 14:40:00,41.54,41.55,41.52,41.53,7500.0,33.4244,33.4324,33.4083,33.4163,7500.0
2006-12-29 14:50:00,41.53,41.58,41.53,41.57,6500.0,33.4163,33.4566,33.4163,33.4485,6500.0
2006-12-29 15:00:00,41.56,41.66,41.56,41.62,22300.0,33.4405,33.5209,33.4405,33.4887,22300.0
2006-12-29 15:10:00,41.63,41.7,41.62,41.68,22600.0,33.4968,33.5531,33.4887,33.537,22600.0
2006-12-29 15:20:00,41.67,41.67,41.51,41.52,15600.0,33.529,33.529,33.4002,33.4083,15600.0
2006-12-29 15:30:00,41.52,41.59,41.45,41.48,15300.0,33.4083,33.4646,33.352,33.3761,15300.0
2006-12-29 15:40:00,41.48,41.5,41.42,41.42,10500.0,33.3761,33.3922,33.3278,33.3278,10500.0
2006-12-29 15:50:00,41.42,41.49,41.39,41.45,17500.0,33.3278,33.3841,33.3037,33.352,17500.0
2007-01-03 09:30:00,41.9,42.28,41.8,42.25,121500.0,33.714,34.0198,33.6336,33.9957,121500.0
2007-01-03 09:40:00,42.25,42.58,42.11,42.5,94900.0,33.9957,34.2612,33.883,34.1968,94900.0
2007-01-03 09:50:00,42.52,42.59,42.44,42.5,69400.0,34.2129,34.2692,34.1485,34.1968,69400.0
2007-01-03 10:00:00,42.5,42.75,42.41,42.62,91400.0,34.1968,34.398,34.1244,34.2934,91400.0
2007-01-03 10:10:00,42.66,42.9,42.63,42.79,72900.0,34.3256,34.5187,34.3014,34.4302,72900.0
2007-01-03 10:20:00,42.79,43.0,42.7,42.91,154800.0,34.4302,34.5991,34.3577,34.5267,154800.0
2007-01-03 10:30:00,42.9,43.1,42.9,43.03,80500.0,34.5187,34.6796,34.5187,34.6233,80500.0
2007-01-03 10:40:00,43.03,43.05,42.98,43.0,54600.0,34.6233,34.6394,34.583,34.5991,54600.0
2007-01-03 10:50:00,43.0,43.01,42.91,42.94,45800.0,34.5991,34.6072,34.5267,34.5509,45800.0
2007-01-03 11:00:00,42.97,42.97,42.9,42.94,17000.0,34.575,34.575,34.5187,34.5509,17000.0
2007-01-03 11:10:00,42.91,42.98,42.84,42.86,45100.0,34.5267,34.583,34.4704,34.4865,45100.0
2007-01-03 11:20:00,42.87,42.99,42.84,42.99,10000.0,34.4945,34.5911,34.4704,34.5911,10000.0
2007-01-03 11:30:00,42.99,43.02,42.99,42.99,28600.0,34.5911,34.6152,34.5911,34.5911,28600.0
2007-01-03 11:40:00,42.99,42.99,42.96,42.97,9500.0,34.5911,34.5911,34.5669,34.575,9500.0
2007-01-03 11:50:00,42.98,42.99,42.97,42.99,17100.0,34.583,34.5911,34.575,34.5911,17100.0
2007-01-03 12:00:00,42.99,42.99,42.96,42.97,18100.0,34.5911,34.5911,34.5669,34.575,18100.0
2007-01-03 12:10:00,42.98,43.04,42.96,43.04,37800.0,34.583,34.6313,34.5669,34.6313,37800.0
2007-01-03 12:20:00,43.04,43.1,43.04,43.09,54100.0,34.6313,34.6796,34.6313,34.6715,54100.0
2007-01-03 12:30:00,43.09,43.11,43.07,43.11,21400.0,34.6715,34.6876,34.6555,34.6876,21400.0
2007-01-03 12:40:00,43.11,43.22,43.11,43.2,29500.0,34.6876,34.7761,34.6876,34.7601,29500.0
2007-01-03 12:50:00,43.2,43.21,43.2,43.21,12500.0,34.7601,34.7681,34.7601,34.7681,12500.0
2007-01-03 13:00:00,43.21,43.25,43.19,43.2,37000.0,34.7681,34.8003,34.752,34.7601,37000.0
2007-01-03 13:10:00,43.2,43.2,43.08,43.09,53400.0,34.7601,34.7601,34.6635,34.6715,53400.0
2007-01-03 13:20:00,43.08,43.09,42.99,42.99,26600.0,34.6635,34.6715,34.5911,34.5911,26600.0
2007-01-03 13:30:00,43.0,43.11,43.0,43.1,28900.0,34.5991,34.6876,34.5991,34.6796,28900.0
2007-01-03 13:40:00,43.11,43.14,43.04,43.05,62200.0,34.6876,34.7118,34.6313,34.6394,62200.0
2007-01-03 13:50:00,43.05,43.12,43.04,43.12,30100.0,34.6394,34.6957,34.6313,34.6957,30100.0
2007-01-03 14:00:00,43.12,43.23,43.12,43.21,51600.0,34.6957,34.7842,34.6957,34.7681,51600.0
2007-01-03 14:10:00,43.2,43.2,43.08,43.15,51700.0,34.7601,34.7601,34.6635,34.7198,51700.0
2007-01-03 14:20:00,43.15,43.23,43.14,43.21,65300.0,34.7198,34.7842,34.7118,34.7681,65300.0
2007-01-03 14:30:00,43.22,43.23,43.2,43.21,23400.0,34.7761,34.7842,34.7601,34.7681,23400.0
2007-01-03 14:40:00,43.21,43.23,43.15,43.2,123000.0,34.7681,34.7842,34.7198,34.7601,123000.0
2007-01-03 14:50:00,43.2,43.29,43.11,43.23,190000.0,34.7601,34.8325,34.6876,34.7842,190000.0
2007-01-03 15:00:00,43.22,43.32,43.22,43.31,34600.0,34.7761,34.8566,34.7761,34.8486,34600.0
2007-01-03 15:10:00,43.31,43.35,43.28,43.35,56000.0,34.8486,34.8808,34.8244,34.8808,56000.0
2007-01-03 15:20:00,43.35,43.37,43.22,43.23,118900.0,34.8808,34.8968,34.7761,34.7842,118900.0
2007-01-03 15:30:00,43.23,43.44,43.2,43.41,65700.0,34.7842,34.9532,34.7601,34.929,65700.0
2007-01-03 15:40:00,43.42,43.47,43.34,43.43,66200.0,34.9371,34.9773,34.8727,34.9451,66200.0
2007-01-03 15:50:00,43.43,43.45,43.41,43.43,81800.0,34.9451,34.9612,34.929,34.9451,81800.0
2007-01-04 09:30:00,43.48,43.7,43.21,43.21,79500.0,34.9854,35.1624,34.7681,34.7681,79500.0
2007-01-04 09:40:00,43.2,43.37,43.17,43.36,47300.0,34.7601,34.8968,34.7359,34.8888,47300.0
2007-01-04 09:50:00,43.36,43.55,43.33,43.46,25400.0,34.8888,35.0417,34.8647,34.9693,25400.0
2007-01-04 10:00:00,43.45,43.49,43.3,43.43,31300.0,34.9612,34.9934,34.8405,34.9451,31300.0
2007-01-04 10:10:00,43.4,43.52,43.36,43.49,30700.0,34.921,35.0175,34.8888,34.9934,30700.0
2007-01-04 10:20:00,43.51,43.57,43.4,43.51,31500.0,35.0095,35.0578,34.921,35.0095,31500.0
2007-01-04 10:30:00,43.54,43.65,43.53,43.65,32900.0,35.0336,35.1221,35.0256,35.1221,32900.0
2007-01-04 10:40:00,43.65,43.73,43.6,43.7,51800.0,35.1221,35.1865,35.0819,35.1624,51800.0
2007-01-04 10:50:00,43.68,43.74,43.68,43.7,24000.0,35.1463,35.1946,35.1463,35.1624,24000.0
2007-01-04 11:00:00,43.7,43.75,43.64,43.72,23600.0,35.1624,35.2026,35.1141,35.1785,23600.0
2007-01-04 11:10:00,43.7,43.7,43.6,43.63,46000.0,35.1624,35.1624,35.0819,35.106,46000.0
2007-01-04 11:20:00,43.62,43.7,43.62,43.66,20900.0,35.098,35.1624,35.098,35.1302,20900.0
2007-01-04 11:30:00,43.64,43.65,43.63,43.64,16100.0,35.1141,35.1221,35.106,35.1141,16100.0
2007-01-04 11:40:00,43.65,43.65,43.53,43.53,28600.0,35.1221,35.1221,35.0256,35.0256,28600.0
2007-01-04 11:50:00,43.53,43.57,43.48,43.5,43900.0,35.0256,35.0578,34.9854,35.0014,43900.0
2007-01-04 12:00:00,43.49,43.54,43.46,43.47,39700.0,34.9934,35.0336,34.9693,34.9773,39700.0
2007-01-04 12:10:00,43.48,43.51,43.47,43.51,15300.0,34.9854,35.0095,34.9773,35.0095,15300.0
2007-01-04 12:20:00,43.51,43.56,43.51,43.55,11700.0,35.0095,35.0497,35.0095,35.0417,11700.0
2007-01-04 12:30:00,43.56,43.62,43.56,43.6,10500.0,35.0497,35.098,35.0497,35.0819,10500.0
2007-01-04 12:40:00,43.61,43.61,43.55,43.56,17600.0,35.09,35.09,35.0417,35.0497,17600.0
2007-01-04 12:50:00,43.55,43.58,43.55,43.57,12700.0,35.0417,35.0658,35.0417,35.0578,12700.0
2007-01-04 13:00:00,43.57,43.6,43.53,43.54,23500.0,35.0578,35.0819,35.0256,35.0336,23500.0
2007-01-04 13:10:00,43.54,43.56,43.53,43.56,17800.0,35.0336,35.0497,35.0256,35.0497,17800.0
2007-01-04 13:20:00,43.56,43.59,43.5,43.59,34300.0,35.0497,35.0739,35.0014,35.0739,34300.0
2007-01-04 13:30:00,43.59,43.61,43.51,43.6,23600.0,35.0739,35.09,35.0095,35.0819,23600.0
2007-01-04 13:40:00,43.61,43.61,43.48,43.59,42000.0,35.09,35.09,34.9854,35.0739,42000.0
2007-01-04 13:50:00,43.6,43.62,43.56,43.58,24700.0,35.0819,35.098,35.0497,35.0658,24700.0
2007-01-04 14:00:00,43.56,43.64,43.56,43.6,31500.0,35.0497,35.1141,35.0497,35.0819,31500.0
2007-01-04 14:10:00,43.6,43.63,43.6,43.63,24500.0,35.0819,35.106,35.0819,35.106,24500.0
2007-01-04 14:20:00,43.61,43.69,43.58,43.69,30300.0,35.09,35.1543,35.0658,35.1543,30300.0
2007-01-04 14:30:00,43.69,43.75,43.68,43.7,39300.0,35.1543,35.2026,35.1463,35.1624,39300.0
2007-01-04 14:40:00,43.7,43.75,43.7,43.73,21400.0,35.1624,35.2026,35.1624,35.1865,21400.0
2007-01-04 14:50:00,43.71,43.82,43.71,43.81,60800.0,35.1704,35.2589,35.1704,35.2509,60800.0
2007-01-04 15:00:00,43.81,43.86,43.79,43.82,41200.0,35.2509,35.2911,35.2348,35.2589,41200.0
2007-01-04 15:10:00,43.82,43.85,43.81,43.83,22500.0,35.2589,35.2831,35.2509,35.267,22500.0
2007-01-04 15:20:00,43.83,43.86,43.83,43.84,41200.0,35.267,35.2911,35.267,35.275,41200.0
2007-01-04 15:30:00,43.84,43.85,43.79,43.81,57100.0,35.275,35.2831,35.2348,35.2509,57100.0
2007-01-04 15:40:00,43.82,43.83,43.71,43.81,86100.0,35.2589,35.267,35.1704,35.2509,86100.0
2007-01-04 15:50:00,43.81,43.83,43.74,43.79,92200.0,35.2509,35.267,35.1946,35.2348,92200.0
2007-01-05 09:30:00,43.76,43.76,43.53,43.66,17700.0,35.2107,35.2107,35.0256,35.1302,17700.0
2007-01-05 09:40:00,43.66,43.67,43.54,43.58,21200.0,35.1302,35.1382,35.0336,35.0658,21200.0
2007-01-05 09:50:00,43.57,43.59,43.4,43.41,18400.0,35.0578,35.0739,34.921,34.929,18400.0
2007-01-05 10:00:00,43.39,43.42,43.34,43.34,15000.0,34.9129,34.9371,34.8727,34.8727,15000.0
2007-01-05 10:10:00,43.34,43.35,43.12,43.13,44600.0,34.8727,34.8808,34.6957,34.7037,44600.0
2007-01-05 10:20:00,43.13,43.21,43.08,43.09,41600.0,34.7037,34.7681,34.6635,34.6715,41600.0
2007-01-05 10:30:00,43.09,43.19,43.06,43.07,27200.0,34.6715,34.752,34.6474,34.6555,27200.0
2007-01-05 10:40:00,43.07,43.15,43.06,43.13,28200.0,34.6555,34.7198,34.6474,34.7037,28200.0
2007-01-05 10:50:00,43.09,43.09,42.98,42.98,22500.0,34.6715,34.6715,34.583,34.583,22500.0
2007-01-05 11:00:00,42.98,43.06,42.89,42.9,29600.0,34.583,34.6474,34.5106,34.5187,29600.0
2007-01-05 11:10:00,42.9,42.9,42.75,42.83,61200.0,34.5187,34.5187,34.398,34.4623,61200.0
2007-01-05 11:20:00,42.81,42.84,42.77,42.84,16500.0,34.4463,34.4704,34.4141,34.4704,16500.0
2007-01-05 11:30:00,42.83,42.9,42.81,42.9,22100.0,34.4623,34.5187,34.4463,34.5187,22100.0
2007-01-05 11:40:00,42.9,43.05,42.88,43.05,21900.0,34.5187,34.6394,34.5026,34.6394,21900.0
2007-01-05 11:50:00,43.05,43.05,43.0,43.04,8300.0,34.6394,34.6394,34.5991,34.6313,8300.0
2007-01-05 12:00:00,43.05,43.11,43.05,43.11,12800.0,34.6394,34.6876,34.6394,34.6876,12800.0
2007-01-05 12:10:00,43.11,43.13,43.1,43.1,10200.0,34.6876,34.7037,34.6796,34.6796,10200.0
2007-01-05 12:20:00,43.1,43.1,43.01,43.03,8800.0,34.6796,34.6796,34.6072,34.6233,8800.0
2007-01-05 12:30:00,43.04,43.16,43.04,43.16,23800.0,34.6313,34.7279,34.6313,34.7279,23800.0
2007-01-05 12:40:00,43.16,43.25,43.15,43.22,30200.0,34.7279,34.8003,34.7198,34.7761,30200.0
2007-01-05 12:50:00,43.21,43.25,43.21,43.25,10200.0,34.7681,34.8003,34.7681,34.8003,10200.0
2007-01-05 13:00:00,43.26,43.27,43.22,43.25,19600.0,34.8083,34.8164,34.7761,34.8003,19600.0
2007-01-05 13:10:00,43.24,43.26,43.23,43.25,15400.0,34.7922,34.8083,34.7842,34.8003,15400.0
2007-01-05 13:20:00,43.26,43.33,43.26,43.33,24500.0,34.8083,34.8647,34.8083,34.8647,24500.0
2007-01-05 13:30:00,43.33,43.34,43.29,43.33,21100.0,34.8647,34.8727,34.8325,34.8647,21100.0
2007-01-05 13:40:00,43.34,43.35,43.28,43.35,19600.0,34.8727,34.8808,34.8244,34.8808,19600.0
2007-01-05 13:50:00,43.35,43.37,43.27,43.35,38300.0,34.8808,34.8968,34.8164,34.8808,38300.0
2007-01-05 14:00:00,43.35,43.36,43.32,43.32,17100.0,34.8808,34.8888,34.8566,34.8566,17100.0
2007-01-05 14:10:00,43.33,43.41,43.32,43.41,17000.0,34.8647,34.929,34.8566,34.929,17000.0
2007-01-05 14:20:00,43.4,43.49,43.38,43.47,58900.0,34.921,34.9934,34.9049,34.9773,58900.0
2007-01-05 14:30:00,43.48,43.48,43.35,43.35,9900.0,34.9854,34.9854,34.8808,34.8808,9900.0
2007-01-05 14:40:00,43.35,43.36,43.25,43.28,10600.0,34.8808,34.8888,34.8003,34.8244,10600.0
2007-01-05 14:50:00,43.27,43.29,43.25,43.27,12900.0,34.8164,34.8325,34.8003,34.8164,12900.0
2007-01-05 15:00:00,43.27,43.31,43.26,43.29,23800.0,34.8164,34.8486,34.8083,34.8325,23800.0
2007-01-05 15:10:00,43.3,43.33,43.27,43.32,54500.0,34.8405,34.8647,34.8164,34.8566,54500.0
2007-01-05 15:20:00,43.32,43.4,43.29,43.4,40300.0,34.8566,34.921,34.8325,34.921,40300.0
2007-01-05 15:30:00,43.41,43.42,43.31,43.38,26900.0,34.929,34.9371,34.8486,34.9049,26900.0
2007-01-05 15:40:00,43.39,43.46,43.36,43.42,42500.0,34.9129,34.9693,34.8888,34.9371,42500.0
2007-01-05 15:50:00,43.42,43.43,43.35,43.41,61900.0,34.9371,34.9451,34.8808,34.929,61900.0
2007-01-08 09:30:00,43.75,43.88,43.65,43.71,50300.0,35.2026,35.3072,35.1221,35.1704,50300.0
2007-01-08 09:40:00,43.72,43.8,43.68,43.71,33100.0,35.1785,35.2428,35.1463,35.1704,33100.0
2007-01-08 09:50:00,43.72,43.76,43.56,43.66,26500.0,35.1785,35.2107,35.0497,35.1302,26500.0
2007-01-08 10:00:00,43.66,43.71,43.58,43.67,34600.0,35.1302,35.1704,35.0658,35.1382,34600.0
2007-01-08 10:10:00,43.69,43.69,43.57,43.57,45100.0,35.1543,35.1543,35.0578,35.0578,45100.0
2007-01-08 10:20:00,43.57,43.68,43.56,43.59,47600.0,35.0578,35.1463,35.0497,35.0739,47600.0
2007-01-08 10:30:00,43.59,43.75,43.57,43.68,62200.0,35.0739,35.2026,35.0578,35.1463,62200.0
2007-01-08 10:40:00,43.67,43.73,43.65,43.68,21900.0,35.1382,35.1865,35.1221,35.1463,21900.0
2007-01-08 10:50:00,43.71,43.75,43.64,43.68,40900.0,35.1704,35.2026,35.1141,35.1463,40900.0
2007-01-08 11:00:00,43.68,43.7,43.55,43.55,21400.0,35.1463,35.1624,35.0417,35.0417,21400.0
2007-01-08 11:10:00,43.55,43.56,43.45,43.51,28400.0,35.0417,35.0497,34.9612,35.0095,28400.0
2007-01-08 11:20:00,43.51,43.67,43.51,43.66,28000.0,35.0095,35.1382,35.0095,35.1302,28000.0
2007-01-08 11:30:00,43.66,43.66,43.62,43.64,38300.0,35.1302,35.1302,35.098,35.1141,38300.0
2007-01-08 11:40:00,43.64,43.67,43.63,43.66,40400.0,35.1141,35.1382,35.106,35.1302,40400.0
2007-01-08 11:50:00,43.67,43.74,43.65,43.69,19600.0,35.1382,35.1946,35.1221,35.1543,19600.0
2007-01-08 12:00:00,43.68,43.74,43.68,43.73,21000.0,35.1463,35.1946,35.1463,35.1865,21000.0
2007-01-08 12:10:00,43.75,43.84,43.74,43.79,49700.0,35.2026,35.275,35.1946,35.2348,49700.0
2007-01-08 12:20:00,43.79,43.81,43.74,43.75,42200.0,35.2348,35.2509,35.1946,35.2026,42200.0
2007-01-08 12:30:00,43.74,43.77,43.68,43.7,19600.0,35.1946,35.2187,35.1463,35.1624,19600.0
2007-01-08 12:40:00,43.7,43.73,43.69,43.71,12800.0,35.1624,35.1865,35.1543,35.1704,12800.0
2007-01-08 12:50:00,43.71,43.72,43.59,43.62,16500.0,35.1704,35.1785,35.0739,35.098,16500.0
2007-01-08 13:00:00,43.63,43.7,43.63,43.69,20500.0,35.106,35.1624,35.106,35.1543,20500.0
2007-01-08 13:10:00,43.66,43.74,43.63,43.69,21000.0,35.1302,35.1946,35.106,35.1543,21000.0
2007-01-08 13:20:00,43.69,43.74,43.68,43.73,13400.0,35.1543,35.1946,35.1463,35.1865,13400.0
2007-01-08 13:30:00,43.73,43.76,43.69,43.76,21700.0,35.1865,35.2107,35.1543,35.2107,21700.0
2007-01-08 13:40:00,43.77,43.83,43.73,43.79,12200.0,35.2187,35.267,35.1865,35.2348,12200.0
2007-01-08 13:50:00,43.79,43.82,43.75,43.77,12700.0,35.2348,35.2589,35.2026,35.2187,12700.0
2007-01-08 14:00:00,43.76,43.82,43.76,43.81,8700.0,35.2107,35.2589,35.2107,35.2509,8700.0
2007-01-08 14:10:00,43.82,43.85,43.81,43.81,14200.0,35.2589,35.2831,35.2509,35.2509,14200.0
2007-01-08 14:20:00,43.81,43.86,43.81,43.85,18100.0,35.2509,35.2911,35.2509,35.2831,18100.0
2007-01-08 14:30:00,43.85,43.93,43.85,43.93,19400.0,35.2831,35.3474,35.2831,35.3474,19400.0
2007-01-08 14:40:00,43.93,43.97,43.9,43.92,29300.0,35.3474,35.3796,35.3233,35.3394,29300.0
2007-01-08 14:50:00,43.93,43.98,43.92,43.98,31600.0,35.3474,35.3877,35.3394,35.3877,31600.0
2007-01-08 15:00:00,43.98,43.98,43.94,43.95,34100.0,35.3877,35.3877,35.3555,35.3635,34100.0
2007-01-08 15:10:00,43.95,43.95,43.94,43.94,17500.0,35.3635,35.3635,35.3555,35.3555,17500.0
2007-01-08 15:20:00,43.95,43.95,43.89,43.9,25700.0,35.3635,35.3635,35.3153,35.3233,25700.0
2007-01-08 15:30:00,43.89,43.91,43.84,43.85,52900.0,35.3153,35.3313,35.275,35.2831,52900.0
2007-01-08 15:40:00,43.86,43.88,43.52,43.69,290900.0,35.2911,35.3072,35.0175,35.1543,290900.0
2007-01-08 15:50:00,43.69,43.79,43.58,43.78,173800.0,35.1543,35.2348,35.0658,35.2267,173800.0
2007-01-09 09:30:00,44.22,44.36,44.15,44.31,197600.0,35.5808,35.6934,35.5245,35.6532,197600.0
2007-01-09 09:40:00,44.3,44.42,44.15,44.41,85800.0,35.6452,35.7417,35.5245,35.7337,85800.0
2007-01-09 09:50:00,44.41,44.42,44.28,44.32,28000.0,35.7337,35.7417,35.6291,35.6612,28000.0
2007-01-09 10:00:00,44.33,44.34,44.25,44.27,30400.0,35.6693,35.6773,35.6049,35.621,30400.0
2007-01-09 10:10:00,44.26,44.29,44.2,44.2,52900.0,35.613,35.6371,35.5647,35.5647,52900.0
2007-01-09 10:20:00,44.21,44.27,44.13,44.2,45000.0,35.5727,35.621,35.5084,35.5647,45000.0
2007-01-09 10:30:00,44.18,44.28,44.1,44.25,54900.0,35.5486,35.6291,35.4842,35.6049,54900.0
2007-01-09 10:40:00,44.24,44.25,44.15,44.21,42000.0,35.5969,35.6049,35.5245,35.5727,42000.0
2007-01-09 10:50:00,44.23,44.24,44.21,44.23,44100.0,35.5888,35.5969,35.5727,35.5888,44100.0
2007-01-09 11:00:00,44.24,44.29,44.23,44.24,44700.0,35.5969,35.6371,35.5888,35.5969,44700.0
2007-01-09 11:10:00,44.25,44.25,44.17,44.23,37300.0,35.6049,35.6049,35.5405,35.5888,37300.0
2007-01-09 11:20:00,44.23,44.31,44.23,44.26,117200.0,35.5888,35.6532,35.5888,35.613,117200.0
2007-01-09 11:30:00,44.27,44.3,44.24,44.26,39400.0,35.621,35.6452,35.5969,35.613,39400.0
2007-01-09 11:40:00,44.25,44.29,44.2,44.28,60000.0,35.6049,35.6371,35.5647,35.6291,60000.0
2007-01-09 11:50:00,44.28,44.33,44.25,44.33,38700.0,35.6291,35.6693,35.6049,35.6693,38700.0
2007-01-09 12:00:00,44.31,44.32,44.25,44.28,28500.0,35.6532,35.6612,35.6049,35.6291,28500.0
2007-01-09 12:10:00,44.28,44.36,44.25,44.31,64900.0,35.6291,35.6934,35.6049,35.6532,64900.0
2007-01-09 12:20:00,44.31,44.32,44.22,44.24,41600.0,35.6532,35.6612,35.5808,35.5969,41600.0
2007-01-09 12:30:00,44.25,44.36,44.24,44.32,50900.0,35.6049,35.6934,35.5969,35.6612,50900.0
2007-01-09 12:40:00,44.31,44.34,44.28,44.33,20900.0,35.6532,35.6773,35.6291,35.6693,20900.0
2007-01-09 12:50:00,44.33,44.41,44.33,44.39,48300.0,35.6693,35.7337,35.6693,35.7176,48300.0
2007-01-09 13:00:00,44.39,44.46,44.39,44.43,108400.0,35.7176,35.7739,35.7176,35.7498,108400.0
2007-01-09 13:10:00,44.42,44.43,44.38,44.39,71100.0,35.7417,35.7498,35.7095,35.7176,71100.0
2007-01-09 13:20:00,44.39,44.41,44.39,44.4,35400.0,35.7176,35.7337,35.7176,35.7256,35400.0
2007-01-09 13:30:00,44.4,44.48,44.39,44.48,37000.0,35.7256,35.79,35.7176,35.79,37000.0
2007-01-09 13:40:00,44.48,44.75,44.48,44.69,135400.0,35.79,36.0072,35.79,35.959,135400.0
2007-01-09 13:50:00,44.66,44.82,44.62,44.78,84100.0,35.9348,36.0636,35.9026,36.0314,84100.0
2007-01-09 14:00:00,44.77,44.9,44.77,44.84,40400.0,36.0233,36.1279,36.0233,36.0797,40400.0
2007-01-09 14:10:00,44.84,44.96,44.83,44.91,126800.0,36.0797,36.1762,36.0716,36.136,126800.0
2007-01-09 14:20:00,44.9,44.96,44.71,44.74,70300.0,36.1279,36.1762,35.975,35.9992,70300.0
2007-01-09 14:30:00,44.74,44.79,44.74,44.79,30000.0,35.9992,36.0394,35.9992,36.0394,30000.0
2007-01-09 14:40:00,44.79,44.96,44.79,44.96,98000.0,36.0394,36.1762,36.0394,36.1762,98000.0
2007-01-09 14:50:00,44.96,44.99,44.85,44.92,72300.0,36.1762,36.2003,36.0877,36.144,72300.0
2007-01-09 15:00:00,44.93,44.95,44.78,44.89,56000.0,36.1521,36.1682,36.0314,36.1199,56000.0
2007-01-09 15:10:00,44.88,44.9,44.87,44.89,26100.0,36.1118,36.1279,36.1038,36.1199,26100.0
2007-01-09 15:20:00,44.89,45.0,44.89,44.94,56400.0,36.1199,36.2084,36.1199,36.1601,56400.0
2007-01-09 15:30:00,44.93,44.98,44.89,44.91,72200.0,36.1521,36.1923,36.1199,36.136,72200.0
2007-01-09 15:40:00,44.91,44.95,44.9,44.94,70300.0,36.136,36.1682,36.1279,36.1601,70300.0
2007-01-09 15:50:00,44.92,44.97,44.8,44.9,161400.0,36.144,36.1843,36.0475,36.1279,161400.0
2007-01-10 09:30:00,44.76,44.88,44.61,44.63,53800.0,36.0153,36.1118,35.8946,35.9107,53800.0
2007-01-10 09:40:00,44.63,44.63,44.37,44.55,91300.0,35.9107,35.9107,35.7015,35.8463,91300.0
2007-01-10 09:50:00,44.57,44.59,44.5,44.52,39700.0,35.8624,35.8785,35.8061,35.8222,39700.0
2007-01-10 10:00:00,44.52,44.57,44.49,44.52,34600.0,35.8222,35.8624,35.798,35.8222,34600.0
2007-01-10 10:10:00,44.51,44.58,44.5,44.58,27000.0,35.8141,35.8704,35.8061,35.8704,27000.0
2007-01-10 10:20:00,44.59,44.62,44.54,44.54,49300.0,35.8785,35.9026,35.8383,35.8383,49300.0
2007-01-10 10:30:00,44.55,44.55,44.31,44.45,49000.0,35.8463,35.8463,35.6532,35.7658,49000.0
2007-01-10 10:40:00,44.46,44.51,44.43,44.51,29800.0,35.7739,35.8141,35.7498,35.8141,29800.0
2007-01-10 10:50:00,44.51,44.51,44.45,44.48,25700.0,35.8141,35.8141,35.7658,35.79,25700.0
2007-01-10 11:00:00,44.47,44.49,44.35,44.39,35200.0,35.7819,35.798,35.6854,35.7176,35200.0
2007-01-10 11:10:00,44.39,44.41,44.37,44.4,14600.0,35.7176,35.7337,35.7015,35.7256,14600.0
2007-01-10 11:20:00,44.39,44.46,44.37,44.4,21500.0,35.7176,35.7739,35.7015,35.7256,21500.0
2007-01-10 11:30:00,44.4,44.61,44.4,44.5,43700.0,35.7256,35.8946,35.7256,35.8061,43700.0
2007-01-10 11:40:00,44.5,44.5,44.45,44.48,10900.0,35.8061,35.8061,35.7658,35.79,10900.0
2007-01-10 11:50:00,44.46,44.6,44.46,44.6,28800.0,35.7739,35.8865,35.7739,35.8865,28800.0
2007-01-10 12:00:00,44.59,44.6,44.47,44.48,26300.0,35.8785,35.8865,35.7819,35.79,26300.0
2007-01-10 12:10:00,44.48,44.54,44.48,44.53,21300.0,35.79,35.8383,35.79,35.8302,21300.0
2007-01-10 12:20:00,44.53,44.53,44.48,44.51,14300.0,35.8302,35.8302,35.79,35.8141,14300.0
2007-01-10 12:30:00,44.51,44.52,44.46,44.5,22400.0,35.8141,35.8222,35.7739,35.8061,22400.0
2007-01-10 12:40:00,44.49,44.5,44.48,44.5,7600.0,35.798,35.8061,35.79,35.8061,7600.0
2007-01-10 12:50:00,44.5,44.5,44.46,44.47,55500.0,35.8061,35.8061,35.7739,35.7819,55500.0
2007-01-10 13:00:00,44.46,44.47,44.45,44.46,5600.0,35.7739,35.7819,35.7658,35.7739,5600.0
2007-01-10 13:10:00,44.45,44.45,44.4,44.44,17000.0,35.7658,35.7658,35.7256,35.7578,17000.0
2007-01-10 13:20:00,44.43,44.47,44.43,44.47,8900.0,35.7498,35.7819,35.7498,35.7819,8900.0
2007-01-10 13:30:00,44.47,44.48,44.43,44.43,11500.0,35.7819,35.79,35.7498,35.7498,11500.0
2007-01-10 13:40:00,44.41,44.43,44.37,44.42,19200.0,35.7337,35.7498,35.7015,35.7417,19200.0
2007-01-10 13:50:00,44.44,44.44,44.39,44.39,18900.0,35.7578,35.7578,35.7176,35.7176,18900.0
2007-01-10 14:00:00,44.4,44.46,44.4,44.44,11500.0,35.7256,35.7739,35.7256,35.7578,11500.0
2007-01-10 14:10:00,44.44,44.45,44.43,44.43,16700.0,35.7578,35.7658,35.7498,35.7498,16700.0
2007-01-10 14:20:00,44.44,44.44,44.4,44.4,4900.0,35.7578,35.7578,35.7256,35.7256,4900.0
2007-01-10 14:30:00,44.4,44.4,44.37,44.38,13300.0,35.7256,35.7256,35.7015,35.7095,13300.0
2007-01-10 14:40:00,44.38,44.39,44.29,44.33,54100.0,35.7095,35.7176,35.6371,35.6693,54100.0
2007-01-10 14:50:00,44.33,44.37,44.33,44.37,63800.0,35.6693,35.7015,35.6693,35.7015,63800.0
2007-01-10 15:00:00,44.37,44.4,44.36,44.39,16300.0,35.7015,35.7256,35.6934,35.7176,16300.0
2007-01-10 15:10:00,44.39,44.42,44.38,44.41,54400.0,35.7176,35.7417,35.7095,35.7337,54400.0
2007-01-10 15:20:00,44.4,44.4,44.34,44.36,36900.0,35.7256,35.7256,35.6773,35.6934,36900.0
2007-01-10 15:30:00,44.35,44.41,44.35,44.36,86400.0,35.6854,35.7337,35.6854,35.6934,86400.0
2007-01-10 15:40:00,44.38,44.42,44.36,44.4,86300.0,35.7095,35.7417,35.6934,35.7256,86300.0
2007-01-10 15:50:00,44.4,44.44,44.36,44.4,109200.0,35.7256,35.7578,35.6934,35.7256,109200.0
2007-01-11 09:30:00,44.57,44.75,44.55,44.71,67900.0,35.8624,36.0072,35.8463,35.975,67900.0
2007-01-11 09:40:00,44.7,44.83,44.7,44.78,91900.0,35.967,36.0716,35.967,36.0314,91900.0
2007-01-11 09:50:00,44.79,44.85,44.76,44.76,24000.0,36.0394,36.0877,36.0153,36.0153,24000.0
2007-01-11 10:00:00,44.77,44.77,44.6,44.66,31600.0,36.0233,36.0233,35.8865,35.9348,31600.0
2007-01-11 10:10:00,44.66,44.76,44.65,44.71,53400.0,35.9348,36.0153,35.9268,35.975,53400.0
2007-01-11 10:20:00,44.69,44.75,44.58,44.62,50100.0,35.959,36.0072,35.8704,35.9026,50100.0
2007-01-11 10:30:00,44.61,44.7,44.59,44.62,22100.0,35.8946,35.967,35.8785,35.9026,22100.0
2007-01-11 10:40:00,44.63,44.64,44.5,44.57,31200.0,35.9107,35.9187,35.8061,35.8624,31200.0
2007-01-11 10:50:00,44.55,44.58,42.55,44.48,79900.0,35.8463,35.8704,34.237,35.79,79900.0
2007-01-11 11:00:00,44.47,44.55,44.42,44.46,200800.0,35.7819,35.8463,35.7417,35.7739,200800.0
2007-01-11 11:10:00,44.45,44.67,44.45,44.61,62600.0,35.7658,35.9429,35.7658,35.8946,62600.0
2007-01-11 11:20:00,44.62,44.67,44.58,44.67,34900.0,35.9026,35.9429,35.8704,35.9429,34900.0
2007-01-11 11:30:00,44.66,44.76,44.66,44.76,15800.0,35.9348,36.0153,35.9348,36.0153,15800.0
2007-01-11 11:40:00,44.76,44.8,44.63,44.77,27100.0,36.0153,36.0475,35.9107,36.0233,27100.0
2007-01-11 11:50:00,44.77,44.8,44.7,44.72,15600.0,36.0233,36.0475,35.967,35.9831,15600.0
2007-01-11 12:00:00,44.72,44.72,44.67,44.7,4900.0,35.9831,35.9831,35.9429,35.967,4900.0
2007-01-11 12:10:00,44.71,44.72,44.69,44.72,7400.0,35.975,35.9831,35.959,35.9831,7400.0
2007-01-11 12:20:00,44.72,44.75,44.68,44.68,6900.0,35.9831,36.0072,35.9509,35.9509,6900.0
2007-01-11 12:30:00,44.69,44.7,44.54,44.55,7000.0,35.959,35.967,35.8383,35.8463,7000.0
2007-01-11 12:40:00,44.54,44.65,44.54,44.59,53600.0,35.8383,35.9268,35.8383,35.8785,53600.0
2007-01-11 12:50:00,44.61,44.69,44.59,44.6,34400.0,35.8946,35.959,35.8785,35.8865,34400.0
2007-01-11 13:00:00,44.6,44.63,44.59,44.62,12900.0,35.8865,35.9107,35.8785,35.9026,12900.0
2007-01-11 13:10:00,44.62,44.69,44.6,44.67,26700.0,35.9026,35.959,35.8865,35.9429,26700.0
2007-01-11 13:20:00,44.68,44.68,44.61,44.61,11500.0,35.9509,35.9509,35.8946,35.8946,11500.0
2007-01-11 13:30:00,44.62,44.62,44.57,44.62,21200.0,35.9026,35.9026,35.8624,35.9026,21200.0
2007-01-11 13:40:00,44.62,44.73,44.62,44.72,25600.0,35.9026,35.9911,35.9026,35.9831,25600.0
2007-01-11 13:50:00,44.71,44.72,44.65,44.67,26900.0,35.975,35.9831,35.9268,35.9429,26900.0
2007-01-11 14:00:00,44.66,44.71,44.65,44.65,17700.0,35.9348,35.975,35.9268,35.9268,17700.0
2007-01-11 14:10:00,44.64,44.65,44.6,44.63,12500.0,35.9187,35.9268,35.8865,35.9107,12500.0
2007-01-11 14:20:00,44.62,44.67,44.62,44.67,13000.0,35.9026,35.9429,35.9026,35.9429,13000.0
2007-01-11 14:30:00,44.67,44.71,44.59,44.7,27700.0,35.9429,35.975,35.8785,35.967,27700.0
2007-01-11 14:40:00,44.7,44.7,44.64,44.69,25700.0,35.967,35.967,35.9187,35.959,25700.0
2007-01-11 14:50:00,44.7,44.71,44.67,44.68,25400.0,35.967,35.975,35.9429,35.9509,25400.0
2007-01-11 15:00:00,44.66,44.71,44.66,44.71,30000.0,35.9348,35.975,35.9348,35.975,30000.0
2007-01-11 15:10:00,44.7,44.74,44.67,44.7,44600.0,35.967,35.9992,35.9429,35.967,44600.0
2007-01-11 15:20:00,44.7,44.72,44.63,44.7,62500.0,35.967,35.9831,35.9107,35.967,62500.0
2007-01-11 15:30:00,44.71,44.77,44.67,44.76,79600.0,35.975,36.0233,35.9429,36.0153,79600.0
2007-01-11 15:40:00,44.77,44.81,44.75,44.8,103000.0,36.0233,36.0555,36.0072,36.0475,103000.0
2007-01-11 15:50:00,44.8,44.81,44.68,44.79,96500.0,36.0475,36.0555,35.9509,36.0394,96500.0
2007-01-12 09:30:00,44.81,44.89,44.81,44.85,66900.0,36.0555,36.1199,36.0555,36.0877,66900.0
2007-01-12 09:40:00,44.89,44.9,44.84,44.86,39300.0,36.1199,36.1279,36.0797,36.0957,39300.0
2007-01-12 09:50:00,44.87,44.88,44.83,44.88,36100.0,36.1038,36.1118,36.0716,36.1118,36100.0
2007-01-12 10:00:00,44.88,44.9,44.83,44.84,37700.0,36.1118,36.1279,36.0716,36.0797,37700.0
2007-01-12 10:10:00,44.84,45.01,44.83,44.85,44600.0,36.0797,36.2164,36.0716,36.0877,44600.0
2007-01-12 10:20:00,44.84,44.92,44.8,44.92,34000.0,36.0797,36.144,36.0475,36.144,34000.0
2007-01-12 10:30:00,44.93,45.0,44.88,44.95,87800.0,36.1521,36.2084,36.1118,36.1682,87800.0
2007-01-12 10:40:00,44.97,44.97,44.87,44.88,17000.0,36.1843,36.1843,36.1038,36.1118,17000.0
2007-01-12 10:50:00,44.89,44.9,44.65,44.68,12500.0,36.1199,36.1279,35.9268,35.9509,12500.0
2007-01-12 11:00:00,44.68,44.7,44.6,44.64,14900.0,35.9509,35.967,35.8865,35.9187,14900.0
2007-01-12 11:10:00,44.62,44.62,44.5,44.53,24100.0,35.9026,35.9026,35.8061,35.8302,24100.0
2007-01-12 11:20:00,44.53,44.53,44.5,44.5,5100.0,35.8302,35.8302,35.8061,35.8061,5100.0
2007-01-12 11:30:00,44.5,44.66,44.49,44.57,9400.0,35.8061,35.9348,35.798,35.8624,9400.0
2007-01-12 11:40:00,44.55,44.55,44.46,44.46,10100.0,35.8463,35.8463,35.7739,35.7739,10100.0
2007-01-12 11:50:00,44.45,44.52,44.37,44.43,10500.0,35.7658,35.8222,35.7015,35.7498,10500.0
2007-01-12 12:00:00,44.43,44.44,44.39,44.39,18500.0,35.7498,35.7578,35.7176,35.7176,18500.0
2007-01-12 12:10:00,44.39,44.41,44.37,44.4,12000.0,35.7176,35.7337,35.7015,35.7256,12000.0
2007-01-12 12:20:00,44.41,44.5,44.35,44.36,22200.0,35.7337,35.8061,35.6854,35.6934,22200.0
2007-01-12 12:30:00,44.36,44.43,44.36,44.41,20700.0,35.6934,35.7498,35.6934,35.7337,20700.0
2007-01-12 12:40:00,44.41,44.49,44.41,44.42,11200.0,35.7337,35.798,35.7337,35.7417,11200.0
2007-01-12 12:50:00,44.42,44.43,44.41,44.43,13100.0,35.7417,35.7498,35.7337,35.7498,13100.0
2007-01-12 13:00:00,44.43,44.55,44.42,44.46,42900.0,35.7498,35.8463,35.7417,35.7739,42900.0
2007-01-12 13:10:00,44.46,44.58,44.46,44.57,14400.0,35.7739,35.8704,35.7739,35.8624,14400.0
2007-01-12 13:20:00,44.57,44.59,44.55,44.57,19800.0,35.8624,35.8785,35.8463,35.8624,19800.0
2007-01-12 13:30:00,44.57,44.64,44.57,44.61,11000.0,35.8624,35.9187,35.8624,35.8946,11000.0
2007-01-12 13:40:00,44.6,44.61,44.6,44.6,3000.0,35.8865,35.8946,35.8865,35.8865,3000.0
2007-01-12 13:50:00,44.61,44.7,44.6,44.62,14400.0,35.8946,35.967,35.8865,35.9026,14400.0
2007-01-12 14:00:00,44.62,44.63,44.6,44.61,5300.0,35.9026,35.9107,35.8865,35.8946,5300.0
2007-01-12 14:10:00,44.6,44.61,44.47,44.49,17800.0,35.8865,35.8946,35.7819,35.798,17800.0
2007-01-12 14:20:00,44.5,44.51,44.5,44.51,10900.0,35.8061,35.8141,35.8061,35.8141,10900.0
2007-01-12 14:30:00,44.51,44.61,44.51,44.54,14500.0,35.8141,35.8946,35.8141,35.8383,14500.0
2007-01-12 14:40:00,44.54,44.6,44.54,44.59,10000.0,35.8383,35.8865,35.8383,35.8785,10000.0
2007-01-12 14:50:00,44.59,44.62,44.59,44.62,8000.0,35.8785,35.9026,35.8785,35.9026,8000.0
2007-01-12 15:00:00,44.62,44.67,44.62,44.66,27000.0,35.9026,35.9429,35.9026,35.9348,27000.0
2007-01-12 15:10:00,44.66,44.66,44.57,44.57,13900.0,35.9348,35.9348,35.8624,35.8624,13900.0
2007-01-12 15:20:00,44.57,44.57,44.5,44.53,16700.0,35.8624,35.8624,35.8061,35.8302,16700.0
2007-01-12 15:30:00,44.53,44.55,44.52,44.55,23000.0,35.8302,35.8463,35.8222,35.8463,23000.0
2007-01-12 15:40:00,44.55,44.75,44.55,44.74,36700.0,35.8463,36.0072,35.8463,35.9992,36700.0
2007-01-12 15:50:00,44.74,44.75,44.73,44.75,54900.0,35.9992,36.0072,35.9911,36.0072,54900.0
2007-01-16 09:30:00,44.74,44.98,44.65,44.74,54300.0,35.9992,36.1923,35.9268,35.9992,54300.0
2007-01-16 09:40:00,44.74,44.74,44.51,44.55,57400.0,35.9992,35.9992,35.8141,35.8463,57400.0
2007-01-16 09:50:00,44.54,44.65,44.54,44.6,13800.0,35.8383,35.9268,35.8383,35.8865,13800.0
2007-01-16 10:00:00,44.59,44.61,44.37,44.38,35200.0,35.8785,35.8946,35.7015,35.7095,35200.0
2007-01-16 10:10:00,44.38,44.53,44.38,44.48,26000.0,35.7095,35.8302,35.7095,35.79,26000.0
2007-01-16 10:20:00,44.48,44.58,44.46,44.53,19100.0,35.79,35.8704,35.7739,35.8302,19100.0
2007-01-16 10:30:00,44.57,44.58,44.45,44.53,9600.0,35.8624,35.8704,35.7658,35.8302,9600.0
2007-01-16 10:40:00,44.52,44.59,44.49,44.52,55800.0,35.8222,35.8785,35.798,35.8222,55800.0
2007-01-16 10:50:00,44.5,44.66,44.5,44.66,34900.0,35.8061,35.9348,35.8061,35.9348,34900.0
2007-01-16 11:00:00,44.66,44.75,44.66,44.72,20100.0,35.9348,36.0072,35.9348,35.9831,20100.0
2007-01-16 11:10:00,44.73,44.73,44.68,44.69,9900.0,35.9911,35.9911,35.9509,35.959,9900.0
2007-01-16 11:20:00,44.68,44.71,44.68,44.71,13500.0,35.9509,35.975,35.9509,35.975,13500.0
2007-01-16 11:30:00,44.7,44.71,44.62,44.62,34000.0,35.967,35.975,35.9026,35.9026,34000.0
2007-01-16 11:40:00,44.62,44.63,44.48,44.48,10400.0,35.9026,35.9107,35.79,35.79,10400.0
2007-01-16 11:50:00,44.49,44.55,44.48,44.51,15100.0,35.798,35.8463,35.79,35.8141,15100.0
2007-01-16 12:00:00,44.5,44.55,44.49,44.55,7100.0,35.8061,35.8463,35.798,35.8463,7100.0
2007-01-16 12:10:00,44.55,44.59,44.55,44.59,6800.0,35.8463,35.8785,35.8463,35.8785,6800.0
2007-01-16 12:20:00,44.59,44.6,44.56,44.6,8700.0,35.8785,35.8865,35.8544,35.8865,8700.0
2007-01-16 12:30:00,44.58,44.67,44.58,44.6,10800.0,35.8704,35.9429,35.8704,35.8865,10800.0
2007-01-16 12:40:00,44.59,44.6,44.52,44.54,13300.0,35.8785,35.8865,35.8222,35.8383,13300.0
2007-01-16 12:50:00,44.51,44.56,44.45,44.5,30200.0,35.8141,35.8544,35.7658,35.8061,30200.0
2007-01-16 13:00:00,44.5,44.61,44.5,44.55,7600.0,35.8061,35.8946,35.8061,35.8463,7600.0
2007-01-16 13:10:00,44.55,44.55,44.5,44.53,6600.0,35.8463,35.8463,35.8061,35.8302,6600.0
2007-01-16 13:20:00,44.53,44.58,44.53,44.58,6400.0,35.8302,35.8704,35.8302,35.8704,6400.0
2007-01-16 13:30:00,44.58,44.6,44.56,44.59,6100.0,35.8704,35.8865,35.8544,35.8785,6100.0
2007-01-16 13:40:00,44.59,44.62,44.58,44.61,10500.0,35.8785,35.9026,35.8704,35.8946,10500.0
2007-01-16 13:50:00,44.6,44.68,44.55,44.68,22000.0,35.8865,35.9509,35.8463,35.9509,22000.0
2007-01-16 14:00:00,44.68,44.72,44.58,44.63,11500.0,35.9509,35.9831,35.8704,35.9107,11500.0
2007-01-16 14:10:00,44.6,44.61,44.56,44.61,6700.0,35.8865,35.8946,35.8544,35.8946,6700.0
2007-01-16 14:20:00,44.59,44.6,44.49,44.49,20700.0,35.8785,35.8865,35.798,35.798,20700.0
2007-01-16 14:30:00,44.49,44.51,44.47,44.5,15700.0,35.798,35.8141,35.7819,35.8061,15700.0
2007-01-16 14:40:00,44.5,44.5,44.46,44.49,13400.0,35.8061,35.8061,35.7739,35.798,13400.0
2007-01-16 14:50:00,44.5,44.56,44.48,44.56,13600.0,35.8061,35.8544,35.79,35.8544,13600.0
2007-01-16 15:00:00,44.59,44.68,44.56,44.65,31900.0,35.8785,35.9509,35.8544,35.9268,31900.0
2007-01-16 15:10:00,44.65,44.67,44.59,44.6,25700.0,35.9268,35.9429,35.8785,35.8865,25700.0
2007-01-16 15:20:00,44.6,44.62,44.5,44.52,40000.0,35.8865,35.9026,35.8061,35.8222,40000.0
2007-01-16 15:30:00,44.53,44.57,44.45,44.57,36700.0,35.8302,35.8624,35.7658,35.8624,36700.0
2007-01-16 15:40:00,44.57,44.6,44.45,44.48,31400.0,35.8624,35.8865,35.7658,35.79,31400.0
2007-01-16 15:50:00,44.48,44.58,44.39,44.49,85000.0,35.79,35.8704,35.7176,35.798,85000.0
2007-01-17 09:30:00,44.69,44.98,44.68,44.81,61200.0,35.959,36.1923,35.9509,36.0555,61200.0
2007-01-17 09:40:00,44.85,44.9,44.79,44.81,26900.0,36.0877,36.1279,36.0394,36.0555,26900.0
2007-01-17 09:50:00,44.84,44.86,44.82,44.86,18500.0,36.0797,36.0957,36.0636,36.0957,18500.0
2007-01-17 10:00:00,44.87,44.97,44.85,44.91,39100.0,36.1038,36.1843,36.0877,36.136,39100.0
2007-01-17 10:10:00,44.91,44.91,44.9,44.9,9300.0,36.136,36.136,36.1279,36.1279,9300.0
2007-01-17 10:20:00,44.9,44.91,44.88,44.88,10000.0,36.1279,36.136,36.1118,36.1118,10000.0
2007-01-17 10:30:00,44.88,44.89,44.85,44.86,15800.0,36.1118,36.1199,36.0877,36.0957,15800.0
2007-01-17 10:40:00,44.87,44.87,44.6,44.68,59700.0,36.1038,36.1038,35.8865,35.9509,59700.0
2007-01-17 10:50:00,44.68,44.7,44.65,44.7,11200.0,35.9509,35.967,35.9268,35.967,11200.0
2007-01-17 11:00:00,44.7,44.71,44.65,44.67,18100.0,35.967,35.975,35.9268,35.9429,18100.0
2007-01-17 11:10:00,44.65,44.66,44.62,44.62,7800.0,35.9268,35.9348,35.9026,35.9026,7800.0
2007-01-17 11:20:00,44.62,44.63,44.6,44.62,14200.0,35.9026,35.9107,35.8865,35.9026,14200.0
2007-01-17 11:30:00,44.62,44.62,44.58,44.6,20200.0,35.9026,35.9026,35.8704,35.8865,20200.0
2007-01-17 11:40:00,44.59,44.65,44.59,44.64,12200.0,35.8785,35.9268,35.8785,35.9187,12200.0
2007-01-17 11:50:00,44.65,44.73,44.64,44.71,12400.0,35.9268,35.9911,35.9187,35.975,12400.0
2007-01-17 12:00:00,44.71,44.71,44.67,44.7,9800.0,35.975,35.975,35.9429,35.967,9800.0
2007-01-17 12:10:00,44.68,44.72,44.61,44.64,11500.0,35.9509,35.9831,35.8946,35.9187,11500.0
2007-01-17 12:20:00,44.65,44.66,44.62,44.63,8400.0,35.9268,35.9348,35.9026,35.9107,8400.0
2007-01-17 12:30:00,44.63,44.63,44.57,44.57,7700.0,35.9107,35.9107,35.8624,35.8624,7700.0
2007-01-17 12:40:00,44.57,44.57,44.51,44.55,20800.0,35.8624,35.8624,35.8141,35.8463,20800.0
2007-01-17 12:50:00,44.54,44.62,44.54,44.62,21200.0,35.8383,35.9026,35.8383,35.9026,21200.0
2007-01-17 13:00:00,44.62,44.62,44.59,44.6,20000.0,35.9026,35.9026,35.8785,35.8865,20000.0
2007-01-17 13:10:00,44.59,44.6,44.54,44.55,21500.0,35.8785,35.8865,35.8383,35.8463,21500.0
2007-01-17 13:20:00,44.55,44.55,44.48,44.49,43000.0,35.8463,35.8463,35.79,35.798,43000.0
2007-01-17 13:30:00,44.48,44.51,44.48,44.5,29100.0,35.79,35.8141,35.79,35.8061,29100.0
2007-01-17 13:40:00,44.49,44.54,44.49,44.52,15700.0,35.798,35.8383,35.798,35.8222,15700.0
2007-01-17 13:50:00,44.53,44.53,44.48,44.5,25100.0,35.8302,35.8302,35.79,35.8061,25100.0
2007-01-17 14:00:00,44.5,44.5,44.46,44.48,35800.0,35.8061,35.8061,35.7739,35.79,35800.0
2007-01-17 14:10:00,44.48,44.49,44.47,44.48,32500.0,35.79,35.798,35.7819,35.79,32500.0
2007-01-17 14:20:00,44.49,44.49,44.37,44.4,51200.0,35.798,35.798,35.7015,35.7256,51200.0
2007-01-17 14:30:00,44.41,44.46,44.39,44.45,49700.0,35.7337,35.7739,35.7176,35.7658,49700.0
2007-01-17 14:40:00,44.45,44.45,44.36,44.36,24200.0,35.7658,35.7658,35.6934,35.6934,24200.0
2007-01-17 14:50:00,44.36,44.45,44.33,44.45,33700.0,35.6934,35.7658,35.6693,35.7658,33700.0
2007-01-17 15:00:00,44.44,44.45,44.39,44.39,35600.0,35.7578,35.7658,35.7176,35.7176,35600.0
2007-01-17 15:10:00,44.39,44.39,44.25,44.32,42200.0,35.7176,35.7176,35.6049,35.6612,42200.0
2007-01-17 15:20:00,44.33,44.38,44.23,44.34,72600.0,35.6693,35.7095,35.5888,35.6773,72600.0
2007-01-17 15:30:00,44.33,44.35,44.17,44.24,88100.0,35.6693,35.6854,35.5405,35.5969,88100.0
2007-01-17 15:40:00,44.26,44.39,44.16,44.29,79600.0,35.613,35.7176,35.5325,35.6371,79600.0
2007-01-17 15:50:00,44.3,44.34,44.24,44.3,56700.0,35.6452,35.6773,35.5969,35.6452,56700.0
2007-01-18 09:30:00,44.66,44.94,44.5,44.52,61600.0,35.9348,36.1601,35.8061,35.8222,61600.0
2007-01-18 09:40:00,44.52,44.65,44.48,44.6,20000.0,35.8222,35.9268,35.79,35.8865,20000.0
2007-01-18 09:50:00,44.6,44.8,44.59,44.77,16400.0,35.8865,36.0475,35.8785,36.0233,16400.0
2007-01-18 10:00:00,44.76,44.84,44.71,44.8,27600.0,36.0153,36.0797,35.975,36.0475,27600.0
2007-01-18 10:10:00,44.8,44.83,44.77,44.78,18900.0,36.0475,36.0716,36.0233,36.0314,18900.0
2007-01-18 10:20:00,44.76,44.8,44.75,44.8,4800.0,36.0153,36.0475,36.0072,36.0475,4800.0
2007-01-18 10:30:00,44.78,44.8,44.74,44.77,29500.0,36.0314,36.0475,35.9992,36.0233,29500.0
2007-01-18 10:40:00,44.77,44.77,44.69,44.72,13300.0,36.0233,36.0233,35.959,35.9831,13300.0
2007-01-18 10:50:00,44.75,44.82,44.71,44.73,49700.0,36.0072,36.0636,35.975,35.9911,49700.0
2007-01-18 11:00:00,44.73,44.82,44.73,44.8,13100.0,35.9911,36.0636,35.9911,36.0475,13100.0
2007-01-18 11:10:00,44.81,44.88,44.81,44.88,15600.0,36.0555,36.1118,36.0555,36.1118,15600.0
2007-01-18 11:20:00,44.88,44.88,44.8,44.82,10300.0,36.1118,36.1118,36.0475,36.0636,10300.0
2007-01-18 11:30:00,44.82,44.82,44.75,44.78,7000.0,36.0636,36.0636,36.0072,36.0314,7000.0
2007-01-18 11:40:00,44.78,44.86,44.78,44.86,18300.0,36.0314,36.0957,36.0314,36.0957,18300.0
2007-01-18 11:50:00,44.86,44.87,44.8,44.82,25900.0,36.0957,36.1038,36.0475,36.0636,25900.0
2007-01-18 12:00:00,44.82,44.88,44.82,44.86,7300.0,36.0636,36.1118,36.0636,36.0957,7300.0
2007-01-18 12:10:00,44.85,44.85,44.83,44.83,1200.0,36.0877,36.0877,36.0716,36.0716,1200.0
2007-01-18 12:20:00,44.85,44.85,44.81,44.83,2900.0,36.0877,36.0877,36.0555,36.0716,2900.0
2007-01-18 12:30:00,44.83,44.84,44.8,44.82,2700.0,36.0716,36.0797,36.0475,36.0636,2700.0
2007-01-18 12:40:00,44.8,44.82,44.75,44.8,10400.0,36.0475,36.0636,36.0072,36.0475,10400.0
2007-01-18 12:50:00,44.8,44.81,44.78,44.8,8300.0,36.0475,36.0555,36.0314,36.0475,8300.0
2007-01-18 13:00:00,44.8,44.81,44.79,44.81,7700.0,36.0475,36.0555,36.0394,36.0555,7700.0
2007-01-18 13:10:00,44.79,44.81,44.73,44.73,24500.0,36.0394,36.0555,35.9911,35.9911,24500.0
2007-01-18 13:20:00,44.74,44.75,44.72,44.72,4500.0,35.9992,36.0072,35.9831,35.9831,4500.0
2007-01-18 13:30:00,44.74,44.75,44.69,44.69,4800.0,35.9992,36.0072,35.959,35.959,4800.0
2007-01-18 13:40:00,44.69,44.69,44.67,44.69,2500.0,35.959,35.959,35.9429,35.959,2500.0
2007-01-18 13:50:00,44.68,44.68,44.64,44.64,2900.0,35.9509,35.9509,35.9187,35.9187,2900.0
2007-01-18 14:00:00,44.64,44.64,44.54,44.57,6900.0,35.9187,35.9187,35.8383,35.8624,6900.0
2007-01-18 14:10:00,44.59,44.6,44.49,44.49,47300.0,35.8785,35.8865,35.798,35.798,47300.0
2007-01-18 14:20:00,44.48,44.51,44.45,44.46,16600.0,35.79,35.8141,35.7658,35.7739,16600.0
2007-01-18 14:30:00,44.47,44.47,44.4,44.44,9400.0,35.7819,35.7819,35.7256,35.7578,9400.0
2007-01-18 14:40:00,44.42,44.44,44.4,44.4,7400.0,35.7417,35.7578,35.7256,35.7256,7400.0
2007-01-18 14:50:00,44.41,44.42,44.3,44.33,25900.0,35.7337,35.7417,35.6452,35.6693,25900.0
2007-01-18 15:00:00,44.33,44.43,44.3,44.43,112100.0,35.6693,35.7498,35.6452,35.7498,112100.0
2007-01-18 15:10:00,44.31,44.33,44.26,44.27,42600.0,35.6532,35.6693,35.613,35.621,42600.0
2007-01-18 15:20:00,44.28,44.45,44.26,44.44,66800.0,35.6291,35.7658,35.613,35.7578,66800.0
2007-01-18 15:30:00,44.45,44.46,44.4,44.46,41700.0,35.7658,35.7739,35.7256,35.7739,41700.0
2007-01-18 15:40:00,44.45,44.47,44.42,44.45,49600.0,35.7658,35.7819,35.7417,35.7658,49600.0
2007-01-18 15:50:00,44.45,44.48,44.38,44.46,116600.0,35.7658,35.79,35.7095,35.7739,116600.0
2007-01-19 09:30:00,44.69,44.73,44.55,44.6,56100.0,35.959,35.9911,35.8463,35.8865,56100.0
2007-01-19 09:40:00,44.6,44.6,44.44,44.49,38100.0,35.8865,35.8865,35.7578,35.798,38100.0
2007-01-19 09:50:00,44.49,44.58,44.42,44.47,31400.0,35.798,35.8704,35.7417,35.7819,31400.0
2007-01-19 10:00:00,44.48,44.5,44.37,44.46,24700.0,35.79,35.8061,35.7015,35.7739,24700.0
2007-01-19 10:10:00,44.46,44.48,44.38,44.41,14400.0,35.7739,35.79,35.7095,35.7337,14400.0
2007-01-19 10:20:00,44.41,44.54,44.41,44.53,26100.0,35.7337,35.8383,35.7337,35.8302,26100.0
2007-01-19 10:30:00,44.53,44.54,44.46,44.52,16600.0,35.8302,35.8383,35.7739,35.8222,16600.0
2007-01-19 10:40:00,44.52,44.55,44.49,44.53,31400.0,35.8222,35.8463,35.798,35.8302,31400.0
2007-01-19 10:50:00,44.53,44.54,44.41,44.48,33200.0,35.8302,35.8383,35.7337,35.79,33200.0
2007-01-19 11:00:00,44.46,44.5,44.44,44.48,12200.0,35.7739,35.8061,35.7578,35.79,12200.0
2007-01-19 11:10:00,44.49,44.49,44.33,44.35,38700.0,35.798,35.798,35.6693,35.6854,38700.0
2007-01-19 11:20:00,44.37,44.43,44.36,44.38,17600.0,35.7015,35.7498,35.6934,35.7095,17600.0
2007-01-19 11:30:00,44.39,44.41,44.38,44.38,40100.0,35.7176,35.7337,35.7095,35.7095,40100.0
2007-01-19 11:40:00,44.39,44.39,44.27,44.33,16000.0,35.7176,35.7176,35.621,35.6693,16000.0
2007-01-19 11:50:00,44.32,44.41,44.32,44.41,26200.0,35.6612,35.7337,35.6612,35.7337,26200.0
2007-01-19 12:00:00,44.41,44.47,44.4,44.42,28800.0,35.7337,35.7819,35.7256,35.7417,28800.0
2007-01-19 12:10:00,44.42,44.43,44.34,44.41,49700.0,35.7417,35.7498,35.6773,35.7337,49700.0
2007-01-19 12:20:00,44.42,44.42,44.37,44.4,28100.0,35.7417,35.7417,35.7015,35.7256,28100.0
2007-01-19 12:30:00,44.4,44.4,44.33,44.38,24200.0,35.7256,35.7256,35.6693,35.7095,24200.0
2007-01-19 12:40:00,44.38,44.39,44.35,44.37,17500.0,35.7095,35.7176,35.6854,35.7015,17500.0
2007-01-19 12:50:00,44.37,44.42,44.34,44.36,18600.0,35.7015,35.7417,35.6773,35.6934,18600.0
2007-01-19 13:00:00,44.38,44.4,44.33,44.36,15800.0,35.7095,35.7256,35.6693,35.6934,15800.0
2007-01-19 13:10:00,44.35,44.37,44.3,44.34,23200.0,35.6854,35.7015,35.6452,35.6773,23200.0
2007-01-19 13:20:00,44.36,44.38,44.29,44.31,33000.0,35.6934,35.7095,35.6371,35.6532,33000.0
2007-01-19 13:30:00,44.31,44.38,44.31,44.37,7000.0,35.6532,35.7095,35.6532,35.7015,7000.0
2007-01-19 13:40:00,44.36,44.39,44.35,44.39,12100.0,35.6934,35.7176,35.6854,35.7176,12100.0
2007-01-19 13:50:00,44.38,44.39,44.33,44.38,29700.0,35.7095,35.7176,35.6693,35.7095,29700.0
2007-01-19 14:00:00,44.39,44.47,44.37,44.38,20300.0,35.7176,35.7819,35.7015,35.7095,20300.0
2007-01-19 14:10:00,44.38,44.45,44.38,44.43,15700.0,35.7095,35.7658,35.7095,35.7498,15700.0
2007-01-19 14:20:00,44.44,44.44,44.33,44.34,13900.0,35.7578,35.7578,35.6693,35.6773,13900.0
2007-01-19 14:30:00,44.35,44.37,44.33,44.37,14000.0,35.6854,35.7015,35.6693,35.7015,14000.0
2007-01-19 14:40:00,44.36,44.36,44.29,44.33,30100.0,35.6934,35.6934,35.6371,35.6693,30100.0
2007-01-19 14:50:00,44.34,44.36,44.3,44.3,62400.0,35.6773,35.6934,35.6452,35.6452,62400.0
2007-01-19 15:00:00,44.31,44.33,44.27,44.27,32900.0,35.6532,35.6693,35.621,35.621,32900.0
2007-01-19 15:10:00,44.28,44.31,44.26,44.28,25100.0,35.6291,35.6532,35.613,35.6291,25100.0
2007-01-19 15:20:00,44.28,44.32,44.23,44.26,31400.0,35.6291,35.6612,35.5888,35.613,31400.0
2007-01-19 15:30:00,44.26,44.28,44.21,44.27,63000.0,35.613,35.6291,35.5727,35.621,63000.0
2007-01-19 15:40:00,44.28,44.35,44.28,44.34,49200.0,35.6291,35.6854,35.6291,35.6773,49200.0
2007-01-19 15:50:00,44.35,44.43,44.33,44.36,63800.0,35.6854,35.7498,35.6693,35.6934,63800.0
2007-01-22 09:30:00,44.47,44.57,44.25,44.26,30200.0,35.7819,35.8624,35.6049,35.613,30200.0
2007-01-22 09:40:00,44.26,44.34,44.19,44.33,23700.0,35.613,35.6773,35.5566,35.6693,23700.0
2007-01-22 09:50:00,44.33,44.4,44.28,44.38,33100.0,35.6693,35.7256,35.6291,35.7095,33100.0
2007-01-22 10:00:00,44.38,44.41,44.34,44.35,29100.0,35.7095,35.7337,35.6773,35.6854,29100.0
2007-01-22 10:10:00,44.36,44.38,44.3,44.34,50100.0,35.6934,35.7095,35.6452,35.6773,50100.0
2007-01-22 10:20:00,44.34,44.34,44.28,44.3,48000.0,35.6773,35.6773,35.6291,35.6452,48000.0
2007-01-22 10:30:00,44.3,44.3,44.23,44.26,18400.0,35.6452,35.6452,35.5888,35.613,18400.0
2007-01-22 10:40:00,44.26,44.26,44.23,44.25,17800.0,35.613,35.613,35.5888,35.6049,17800.0
2007-01-22 10:50:00,44.25,44.35,44.23,44.33,25900.0,35.6049,35.6854,35.5888,35.6693,25900.0
2007-01-22 11:00:00,44.33,44.44,44.3,44.44,60500.0,35.6693,35.7578,35.6452,35.7578,60500.0
2007-01-22 11:10:00,44.44,44.45,44.37,44.38,19700.0,35.7578,35.7658,35.7015,35.7095,19700.0
2007-01-22 11:20:00,44.38,44.38,44.32,44.33,21500.0,35.7095,35.7095,35.6612,35.6693,21500.0
2007-01-22 11:30:00,44.33,44.33,44.32,44.33,10500.0,35.6693,35.6693,35.6612,35.6693,10500.0
2007-01-22 11:40:00,44.33,44.33,44.28,44.29,20700.0,35.6693,35.6693,35.6291,35.6371,20700.0
2007-01-22 11:50:00,44.3,44.31,44.26,44.27,27000.0,35.6452,35.6532,35.613,35.621,27000.0
2007-01-22 12:00:00,44.28,44.32,44.28,44.31,31300.0,35.6291,35.6612,35.6291,35.6532,31300.0
2007-01-22 12:10:00,44.31,44.31,44.26,44.29,7000.0,35.6532,35.6532,35.613,35.6371,7000.0
2007-01-22 12:20:00,44.29,44.36,44.29,44.32,40000.0,35.6371,35.6934,35.6371,35.6612,40000.0
2007-01-22 12:30:00,44.33,44.36,44.3,44.36,8500.0,35.6693,35.6934,35.6452,35.6934,8500.0
2007-01-22 12:40:00,44.36,44.38,44.32,44.33,8100.0,35.6934,35.7095,35.6612,35.6693,8100.0
2007-01-22 12:50:00,44.34,44.37,44.34,44.34,6700.0,35.6773,35.7015,35.6773,35.6773,6700.0
2007-01-22 13:00:00,44.34,44.36,44.34,44.35,9700.0,35.6773,35.6934,35.6773,35.6854,9700.0
2007-01-22 13:10:00,44.36,44.4,44.36,44.4,14200.0,35.6934,35.7256,35.6934,35.7256,14200.0
2007-01-22 13:20:00,44.39,44.41,44.36,44.41,16000.0,35.7176,35.7337,35.6934,35.7337,16000.0
2007-01-22 13:30:00,44.41,44.42,44.35,44.41,13400.0,35.7337,35.7417,35.6854,35.7337,13400.0
2007-01-22 13:40:00,44.4,44.42,44.36,44.38,22800.0,35.7256,35.7417,35.6934,35.7095,22800.0
2007-01-22 13:50:00,44.37,44.45,44.37,44.44,16100.0,35.7015,35.7658,35.7015,35.7578,16100.0
2007-01-22 14:00:00,44.43,44.45,44.38,44.44,18500.0,35.7498,35.7658,35.7095,35.7578,18500.0
2007-01-22 14:10:00,44.44,44.5,44.4,44.41,37700.0,35.7578,35.8061,35.7256,35.7337,37700.0
2007-01-22 14:20:00,44.41,44.43,44.39,44.39,19000.0,35.7337,35.7498,35.7176,35.7176,19000.0
2007-01-22 14:30:00,44.4,44.42,44.39,44.4,10800.0,35.7256,35.7417,35.7176,35.7256,10800.0
2007-01-22 14:40:00,44.39,44.45,44.39,44.43,11500.0,35.7176,35.7658,35.7176,35.7498,11500.0
2007-01-22 14:50:00,44.44,44.45,44.4,44.43,13100.0,35.7578,35.7658,35.7256,35.7498,13100.0
2007-01-22 15:00:00,44.43,44.44,44.36,44.4,11400.0,35.7498,35.7578,35.6934,35.7256,11400.0
2007-01-22 15:10:00,44.41,44.43,44.34,44.34,17500.0,35.7337,35.7498,35.6773,35.6773,17500.0
2007-01-22 15:20:00,44.34,44.37,44.3,44.35,21800.0,35.6773,35.7015,35.6452,35.6854,21800.0
2007-01-22 15:30:00,44.34,44.45,44.34,44.44,39100.0,35.6773,35.7658,35.6773,35.7578,39100.0
2007-01-22 15:40:00,44.44,44.48,44.44,44.46,41800.0,35.7578,35.79,35.7578,35.7739,41800.0
2007-01-22 15:50:00,44.46,44.47,44.44,44.47,31300.0,35.7739,35.7819,35.7578,35.7819,31300.0
2007-01-23 09:30:00,44.5,44.69,44.5,44.66,17400.0,35.8061,35.959,35.8061,35.9348,17400.0
2007-01-23 09:40:00,44.66,44.66,44.46,44.48,40300.0,35.9348,35.9348,35.7739,35.79,40300.0
2007-01-23 09:50:00,44.45,44.51,44.37,44.39,22400.0,35.7658,35.8141,35.7015,35.7176,22400.0
2007-01-23 10:00:00,44.37,44.39,44.31,44.35,23100.0,35.7015,35.7176,35.6532,35.6854,23100.0
2007-01-23 10:10:00,44.35,44.38,44.33,44.37,29100.0,35.6854,35.7095,35.6693,35.7015,29100.0
2007-01-23 10:20:00,44.36,44.37,44.32,44.34,13400.0,35.6934,35.7015,35.6612,35.6773,13400.0
2007-01-23 10:30:00,44.35,44.35,44.21,44.31,52900.0,35.6854,35.6854,35.5727,35.6532,52900.0
2007-01-23 10:40:00,44.32,44.33,44.21,44.25,19200.0,35.6612,35.6693,35.5727,35.6049,19200.0
2007-01-23 10:50:00,44.23,44.28,44.21,44.24,41000.0,35.5888,35.6291,35.5727,35.5969,41000.0
2007-01-23 11:00:00,44.25,44.29,44.2,44.25,79400.0,35.6049,35.6371,35.5647,35.6049,79400.0
2007-01-23 11:10:00,44.25,44.28,44.22,44.22,41200.0,35.6049,35.6291,35.5808,35.5808,41200.0
2007-01-23 11:20:00,44.21,44.24,44.2,44.22,13500.0,35.5727,35.5969,35.5647,35.5808,13500.0
2007-01-23 11:30:00,44.2,44.25,44.19,44.22,20600.0,35.5647,35.6049,35.5566,35.5808,20600.0
2007-01-23 11:40:00,44.23,44.25,44.21,44.21,4600.0,35.5888,35.6049,35.5727,35.5727,4600.0
2007-01-23 11:50:00,44.2,44.2,44.04,44.09,21700.0,35.5647,35.5647,35.4359,35.4762,21700.0
2007-01-23 12:00:00,44.09,44.1,44.05,44.06,14300.0,35.4762,35.4842,35.444,35.452,14300.0
2007-01-23 12:10:00,44.06,44.17,44.06,44.17,23400.0,35.452,35.5405,35.452,35.5405,23400.0
2007-01-23 12:20:00,44.17,44.24,44.17,44.18,16700.0,35.5405,35.5969,35.5405,35.5486,16700.0
2007-01-23 12:30:00,44.19,44.34,44.19,44.32,10700.0,35.5566,35.6773,35.5566,35.6612,10700.0
2007-01-23 12:40:00,44.32,44.33,44.3,44.32,8500.0,35.6612,35.6693,35.6452,35.6612,8500.0
2007-01-23 12:50:00,44.32,44.34,44.32,44.34,10900.0,35.6612,35.6773,35.6612,35.6773,10900.0
2007-01-23 13:00:00,44.34,44.38,44.34,44.35,13700.0,35.6773,35.7095,35.6773,35.6854,13700.0
2007-01-23 13:10:00,44.35,44.37,44.34,44.34,19700.0,35.6854,35.7015,35.6773,35.6773,19700.0
2007-01-23 13:20:00,44.34,44.38,44.31,44.38,16700.0,35.6773,35.7095,35.6532,35.7095,16700.0
2007-01-23 13:30:00,44.37,44.45,44.36,44.43,13200.0,35.7015,35.7658,35.6934,35.7498,13200.0
2007-01-23 13:40:00,44.42,44.5,44.42,44.5,15100.0,35.7417,35.8061,35.7417,35.8061,15100.0
2007-01-23 13:50:00,44.49,44.49,44.44,44.45,4100.0,35.798,35.798,35.7578,35.7658,4100.0
2007-01-23 14:00:00,44.44,44.45,44.28,44.31,17500.0,35.7578,35.7658,35.6291,35.6532,17500.0
2007-01-23 14:10:00,44.3,44.3,44.25,44.25,13000.0,35.6452,35.6452,35.6049,35.6049,13000.0
2007-01-23 14:20:00,44.25,44.27,44.12,44.19,22100.0,35.6049,35.621,35.5003,35.5566,22100.0
2007-01-23 14:30:00,44.19,44.19,44.07,44.14,33400.0,35.5566,35.5566,35.4601,35.5164,33400.0
2007-01-23 14:40:00,44.11,44.16,44.02,44.07,24700.0,35.4923,35.5325,35.4199,35.4601,24700.0
2007-01-23 14:50:00,44.07,44.07,43.97,43.99,18800.0,35.4601,35.4601,35.3796,35.3957,18800.0
2007-01-23 15:00:00,43.99,44.09,43.99,44.04,21600.0,35.3957,35.4762,35.3957,35.4359,21600.0
2007-01-23 15:10:00,44.04,44.05,44.01,44.02,20700.0,35.4359,35.444,35.4118,35.4199,20700.0
2007-01-23 15:20:00,44.03,44.05,43.99,43.99,24600.0,35.4279,35.444,35.3957,35.3957,24600.0
2007-01-23 15:30:00,43.99,44.05,43.98,44.05,28900.0,35.3957,35.444,35.3877,35.444,28900.0
2007-01-23 15:40:00,44.05,44.19,44.04,44.15,27400.0,35.444,35.5566,35.4359,35.5245,27400.0
2007-01-23 15:50:00,44.15,44.27,44.06,44.16,99100.0,35.5245,35.621,35.452,35.5325,99100.0
2007-01-24 09:30:00,44.35,44.42,44.35,44.41,23800.0,35.6854,35.7417,35.6854,35.7337,23800.0
2007-01-24 09:40:00,44.41,44.44,44.27,44.33,55700.0,35.7337,35.7578,35.621,35.6693,55700.0
2007-01-24 09:50:00,44.32,44.32,44.15,44.25,26600.0,35.6612,35.6612,35.5245,35.6049,26600.0
2007-01-24 10:00:00,44.23,44.25,44.13,44.14,17700.0,35.5888,35.6049,35.5084,35.5164,17700.0
2007-01-24 10:10:00,44.12,44.19,44.1,44.13,11400.0,35.5003,35.5566,35.4842,35.5084,11400.0
2007-01-24 10:20:00,44.12,44.15,43.99,44.1,27800.0,35.5003,35.5245,35.3957,35.4842,27800.0
2007-01-24 10:30:00,44.1,44.33,44.09,44.29,18400.0,35.4842,35.6693,35.4762,35.6371,18400.0
2007-01-24 10:40:00,44.31,44.37,44.27,44.37,30800.0,35.6532,35.7015,35.621,35.7015,30800.0
2007-01-24 10:50:00,44.34,44.53,44.31,44.53,43800.0,35.6773,35.8302,35.6532,35.8302,43800.0
2007-01-24 11:00:00,44.53,44.62,44.48,44.57,35700.0,35.8302,35.9026,35.79,35.8624,35700.0
2007-01-24 11:10:00,44.57,44.61,44.54,44.56,30500.0,35.8624,35.8946,35.8383,35.8544,30500.0
2007-01-24 11:20:00,44.56,44.56,44.45,44.47,9500.0,35.8544,35.8544,35.7658,35.7819,9500.0
2007-01-24 11:30:00,44.48,44.51,44.45,44.49,13000.0,35.79,35.8141,35.7658,35.798,13000.0
2007-01-24 11:40:00,44.51,44.51,44.46,44.46,14700.0,35.8141,35.8141,35.7739,35.7739,14700.0
2007-01-24 11:50:00,44.46,44.51,44.42,44.46,16700.0,35.7739,35.8141,35.7417,35.7739,16700.0
2007-01-24 12:00:00,44.48,44.54,44.46,44.48,7500.0,35.79,35.8383,35.7739,35.79,7500.0
2007-01-24 12:10:00,44.5,44.61,44.5,44.61,3500.0,35.8061,35.8946,35.8061,35.8946,3500.0
2007-01-24 12:20:00,44.59,44.64,44.55,44.64,26800.0,35.8785,35.9187,35.8463,35.9187,26800.0
2007-01-24 12:30:00,44.63,44.68,44.63,44.66,32200.0,35.9107,35.9509,35.9107,35.9348,32200.0
2007-01-24 12:40:00,44.66,44.67,44.62,44.62,9300.0,35.9348,35.9429,35.9026,35.9026,9300.0
2007-01-24 12:50:00,44.62,44.62,44.59,44.62,13500.0,35.9026,35.9026,35.8785,35.9026,13500.0
2007-01-24 13:00:00,44.62,44.63,44.53,44.55,31900.0,35.9026,35.9107,35.8302,35.8463,31900.0
2007-01-24 13:10:00,44.53,44.55,44.52,44.53,8400.0,35.8302,35.8463,35.8222,35.8302,8400.0
2007-01-24 13:20:00,44.54,44.54,44.51,44.52,4000.0,35.8383,35.8383,35.8141,35.8222,4000.0
2007-01-24 13:30:00,44.51,44.55,44.5,44.54,7300.0,35.8141,35.8463,35.8061,35.8383,7300.0
2007-01-24 13:40:00,44.55,44.56,44.54,44.54,2100.0,35.8463,35.8544,35.8383,35.8383,2100.0
2007-01-24 13:50:00,44.53,44.55,44.51,44.55,3600.0,35.8302,35.8463,35.8141,35.8463,3600.0
2007-01-24 14:00:00,44.55,44.61,44.54,44.6,16400.0,35.8463,35.8946,35.8383,35.8865,16400.0
2007-01-24 14:10:00,44.6,44.66,44.6,44.63,7700.0,35.8865,35.9348,35.8865,35.9107,7700.0
2007-01-24 14:20:00,44.62,44.64,44.62,44.64,7400.0,35.9026,35.9187,35.9026,35.9187,7400.0
2007-01-24 14:30:00,44.64,44.69,44.63,44.64,25900.0,35.9187,35.959,35.9107,35.9187,25900.0
2007-01-24 14:40:00,44.64,44.64,44.6,44.61,31900.0,35.9187,35.9187,35.8865,35.8946,31900.0
2007-01-24 14:50:00,44.61,44.64,44.58,44.6,27600.0,35.8946,35.9187,35.8704,35.8865,27600.0
2007-01-24 15:00:00,44.59,44.65,44.54,44.61,31500.0,35.8785,35.9268,35.8383,35.8946,31500.0
2007-01-24 15:10:00,44.63,44.63,44.58,44.61,24500.0,35.9107,35.9107,35.8704,35.8946,24500.0
2007-01-24 15:20:00,44.61,44.61,44.55,44.57,20700.0,35.8946,35.8946,35.8463,35.8624,20700.0
2007-01-24 15:30:00,44.57,44.62,44.52,44.52,67800.0,35.8624,35.9026,35.8222,35.8222,67800.0
2007-01-24 15:40:00,44.49,44.58,44.49,44.55,50000.0,35.798,35.8704,35.798,35.8463,50000.0
2007-01-24 15:50:00,44.53,44.55,44.44,44.49,85500.0,35.8302,35.8463,35.7578,35.798,85500.0
2007-01-25 09:30:00,44.45,44.52,44.27,44.38,91200.0,35.7658,35.8222,35.621,35.7095,91200.0
2007-01-25 09:40:00,44.38,44.51,44.28,44.36,90100.0,35.7095,35.8141,35.6291,35.6934,90100.0
2007-01-25 09:50:00,44.38,44.42,44.32,44.37,15400.0,35.7095,35.7417,35.6612,35.7015,15400.0
2007-01-25 10:00:00,44.37,44.43,44.31,44.37,25800.0,35.7015,35.7498,35.6532,35.7015,25800.0
2007-01-25 10:10:00,44.37,44.4,44.27,44.32,28900.0,35.7015,35.7256,35.621,35.6612,28900.0
2007-01-25 10:20:00,44.33,44.33,44.2,44.23,52000.0,35.6693,35.6693,35.5647,35.5888,52000.0
2007-01-25 10:30:00,44.22,44.23,44.2,44.21,13300.0,35.5808,35.5888,35.5647,35.5727,13300.0
2007-01-25 10:40:00,44.22,44.22,44.12,44.18,27200.0,35.5808,35.5808,35.5003,35.5486,27200.0
2007-01-25 10:50:00,44.19,44.3,44.18,44.27,16800.0,35.5566,35.6452,35.5486,35.621,16800.0
2007-01-25 11:00:00,44.28,44.33,44.27,44.33,13500.0,35.6291,35.6693,35.621,35.6693,13500.0
2007-01-25 11:10:00,44.33,44.33,44.26,44.3,12000.0,35.6693,35.6693,35.613,35.6452,12000.0
2007-01-25 11:20:00,44.32,44.38,44.3,44.38,17600.0,35.6612,35.7095,35.6452,35.7095,17600.0
2007-01-25 11:30:00,44.37,44.38,44.2,44.2,31200.0,35.7015,35.7095,35.5647,35.5647,31200.0
2007-01-25 11:40:00,44.2,44.2,44.03,44.17,39900.0,35.5647,35.5647,35.4279,35.5405,39900.0
2007-01-25 11:50:00,44.17,44.17,44.13,44.13,11300.0,35.5405,35.5405,35.5084,35.5084,11300.0
2007-01-25 12:00:00,44.13,44.18,44.12,44.14,15100.0,35.5084,35.5486,35.5003,35.5164,15100.0
2007-01-25 12:10:00,44.15,44.15,44.02,44.06,18000.0,35.5245,35.5245,35.4199,35.452,18000.0
2007-01-25 12:20:00,44.06,44.07,44.06,44.06,4000.0,35.452,35.4601,35.452,35.452,4000.0
2007-01-25 12:30:00,44.06,44.06,44.03,44.05,7700.0,35.452,35.452,35.4279,35.444,7700.0
2007-01-25 12:40:00,44.06,44.24,44.06,44.24,44000.0,35.452,35.5969,35.452,35.5969,44000.0
2007-01-25 12:50:00,44.23,44.25,44.2,44.24,19900.0,35.5888,35.6049,35.5647,35.5969,19900.0
2007-01-25 13:00:00,44.26,44.33,44.25,44.29,17000.0,35.613,35.6693,35.6049,35.6371,17000.0
2007-01-25 13:10:00,44.29,44.29,44.28,44.29,5900.0,35.6371,35.6371,35.6291,35.6371,5900.0
2007-01-25 13:20:00,44.29,44.34,44.29,44.3,10900.0,35.6371,35.6773,35.6371,35.6452,10900.0
2007-01-25 13:30:00,44.3,44.31,44.2,44.24,18900.0,35.6452,35.6532,35.5647,35.5969,18900.0
2007-01-25 13:40:00,44.23,44.23,44.17,44.19,18000.0,35.5888,35.5888,35.5405,35.5566,18000.0
2007-01-25 13:50:00,44.18,44.18,44.09,44.09,6400.0,35.5486,35.5486,35.4762,35.4762,6400.0
2007-01-25 14:00:00,44.09,44.09,44.06,44.08,12700.0,35.4762,35.4762,35.452,35.4681,12700.0
2007-01-25 14:10:00,44.08,44.14,44.08,44.14,8500.0,35.4681,35.5164,35.4681,35.5164,8500.0
2007-01-25 14:20:00,44.12,44.12,43.91,44.0,61200.0,35.5003,35.5003,35.3313,35.4038,61200.0
2007-01-25 14:30:00,43.99,44.04,43.99,44.04,6200.0,35.3957,35.4359,35.3957,35.4359,6200.0
2007-01-25 14:40:00,44.04,44.08,44.02,44.05,10000.0,35.4359,35.4681,35.4199,35.444,10000.0
2007-01-25 14:50:00,44.06,44.22,44.06,44.2,21500.0,35.452,35.5808,35.452,35.5647,21500.0
2007-01-25 15:00:00,44.22,44.23,43.99,44.14,38900.0,35.5808,35.5888,35.3957,35.5164,38900.0
2007-01-25 15:10:00,44.13,44.25,44.1,44.15,34800.0,35.5084,35.6049,35.4842,35.5245,34800.0
2007-01-25 15:20:00,44.15,44.17,44.09,44.16,25600.0,35.5245,35.5405,35.4762,35.5325,25600.0
2007-01-25 15:30:00,44.16,44.16,44.07,44.15,33200.0,35.5325,35.5325,35.4601,35.5245,33200.0
2007-01-25 15:40:00,44.15,44.16,44.15,44.15,14700.0,35.5245,35.5325,35.5245,35.5245,14700.0
2007-01-25 15:50:00,44.16,44.17,44.12,44.12,34600.0,35.5325,35.5405,35.5003,35.5003,34600.0
2007-01-26 09:30:00,44.48,44.64,44.45,44.51,61100.0,35.79,35.9187,35.7658,35.8141,61100.0
2007-01-26 09:40:00,44.51,44.55,44.45,44.51,17700.0,35.8141,35.8463,35.7658,35.8141,17700.0
2007-01-26 09:50:00,44.5,44.51,44.37,44.43,44400.0,35.8061,35.8141,35.7015,35.7498,44400.0
2007-01-26 10:00:00,44.43,44.47,44.38,44.45,24500.0,35.7498,35.7819,35.7095,35.7658,24500.0
2007-01-26 10:10:00,44.43,44.48,44.4,44.43,29400.0,35.7498,35.79,35.7256,35.7498,29400.0
2007-01-26 10:20:00,44.42,44.48,44.42,44.47,16900.0,35.7417,35.79,35.7417,35.7819,16900.0
2007-01-26 10:30:00,44.49,44.54,44.37,44.37,11700.0,35.798,35.8383,35.7015,35.7015,11700.0
2007-01-26 10:40:00,44.36,44.42,44.32,44.36,19200.0,35.6934,35.7417,35.6612,35.6934,19200.0
2007-01-26 10:50:00,44.36,44.43,44.34,44.42,48000.0,35.6934,35.7498,35.6773,35.7417,48000.0
2007-01-26 11:00:00,44.42,44.45,44.4,44.41,9800.0,35.7417,35.7658,35.7256,35.7337,9800.0
2007-01-26 11:10:00,44.41,44.46,44.4,44.46,16200.0,35.7337,35.7739,35.7256,35.7739,16200.0
2007-01-26 11:20:00,44.46,44.56,44.46,44.56,18900.0,35.7739,35.8544,35.7739,35.8544,18900.0
2007-01-26 11:30:00,44.55,44.56,44.48,44.48,14100.0,35.8463,35.8544,35.79,35.79,14100.0
2007-01-26 11:40:00,44.48,44.48,44.46,44.48,19900.0,35.79,35.79,35.7739,35.79,19900.0
2007-01-26 11:50:00,44.47,44.54,44.46,44.54,23400.0,35.7819,35.8383,35.7739,35.8383,23400.0
2007-01-26 12:00:00,44.55,44.58,44.53,44.55,10700.0,35.8463,35.8704,35.8302,35.8463,10700.0
2007-01-26 12:10:00,44.55,44.6,44.55,44.56,13600.0,35.8463,35.8865,35.8463,35.8544,13600.0
2007-01-26 12:20:00,44.56,44.58,44.52,44.54,18100.0,35.8544,35.8704,35.8222,35.8383,18100.0
2007-01-26 12:30:00,44.54,44.55,44.44,44.52,32200.0,35.8383,35.8463,35.7578,35.8222,32200.0
2007-01-26 12:40:00,44.54,44.55,44.48,44.55,36200.0,35.8383,35.8463,35.79,35.8463,36200.0
2007-01-26 12:50:00,44.55,44.55,44.51,44.51,7100.0,35.8463,35.8463,35.8141,35.8141,7100.0
2007-01-26 13:00:00,44.51,44.53,44.5,44.53,10900.0,35.8141,35.8302,35.8061,35.8302,10900.0
2007-01-26 13:10:00,44.52,44.56,44.51,44.56,31400.0,35.8222,35.8544,35.8141,35.8544,31400.0
2007-01-26 13:20:00,44.56,44.56,44.52,44.52,6100.0,35.8544,35.8544,35.8222,35.8222,6100.0
2007-01-26 13:30:00,44.53,44.61,44.53,44.54,19200.0,35.8302,35.8946,35.8302,35.8383,19200.0
2007-01-26 13:40:00,44.54,44.56,44.54,44.56,19100.0,35.8383,35.8544,35.8383,35.8544,19100.0
2007-01-26 13:50:00,44.55,44.56,44.53,44.56,17100.0,35.8463,35.8544,35.8302,35.8544,17100.0
2007-01-26 14:00:00,44.56,44.59,44.56,44.58,7700.0,35.8544,35.8785,35.8544,35.8704,7700.0
2007-01-26 14:10:00,44.58,44.67,44.58,44.67,29200.0,35.8704,35.9429,35.8704,35.9429,29200.0
2007-01-26 14:20:00,44.67,44.68,44.6,44.6,7900.0,35.9429,35.9509,35.8865,35.8865,7900.0
2007-01-26 14:30:00,44.59,44.6,44.54,44.55,13000.0,35.8785,35.8865,35.8383,35.8463,13000.0
2007-01-26 14:40:00,44.56,44.58,44.53,44.56,18400.0,35.8544,35.8704,35.8302,35.8544,18400.0
2007-01-26 14:50:00,44.55,44.74,44.54,44.57,46600.0,35.8463,35.9992,35.8383,35.8624,46600.0
2007-01-26 15:00:00,44.57,44.61,44.56,44.61,12500.0,35.8624,35.8946,35.8544,35.8946,12500.0
2007-01-26 15:10:00,44.61,44.65,44.61,44.64,19100.0,35.8946,35.9268,35.8946,35.9187,19100.0
2007-01-26 15:20:00,44.64,44.7,44.63,44.69,23100.0,35.9187,35.967,35.9107,35.959,23100.0
2007-01-26 15:30:00,44.69,44.69,44.62,44.62,21800.0,35.959,35.959,35.9026,35.9026,21800.0
2007-01-26 15:40:00,44.64,44.65,44.58,44.62,31400.0,35.9187,35.9268,35.8704,35.9026,31400.0
2007-01-26 15:50:00,44.61,44.65,44.58,44.62,47300.0,35.8946,35.9268,35.8704,35.9026,47300.0
2007-01-29 09:30:00,44.95,44.96,44.78,44.79,53400.0,36.1682,36.1762,36.0314,36.0394,53400.0
2007-01-29 09:40:00,44.76,45.0,44.75,44.95,60300.0,36.0153,36.2084,36.0072,36.1682,60300.0
2007-01-29 09:50:00,44.97,44.98,44.91,44.95,21900.0,36.1843,36.1923,36.136,36.1682,21900.0
2007-01-29 10:00:00,44.95,44.96,44.93,44.94,16600.0,36.1682,36.1762,36.1521,36.1601,16600.0
2007-01-29 10:10:00,44.94,44.94,44.9,44.91,11800.0,36.1601,36.1601,36.1279,36.136,11800.0
2007-01-29 10:20:00,44.92,44.93,44.9,44.92,17100.0,36.144,36.1521,36.1279,36.144,17100.0
2007-01-29 10:30:00,44.92,44.92,44.89,44.89,46500.0,36.144,36.144,36.1199,36.1199,46500.0
2007-01-29 10:40:00,44.89,44.91,44.87,44.91,31100.0,36.1199,36.136,36.1038,36.136,31100.0
2007-01-29 10:50:00,44.9,44.91,44.9,44.9,17000.0,36.1279,36.136,36.1279,36.1279,17000.0
2007-01-29 11:00:00,44.9,44.91,44.88,44.89,54500.0,36.1279,36.136,36.1118,36.1199,54500.0
2007-01-29 11:10:00,44.89,44.91,44.87,44.87,8000.0,36.1199,36.136,36.1038,36.1038,8000.0
2007-01-29 11:20:00,44.88,44.9,44.87,44.88,9400.0,36.1118,36.1279,36.1038,36.1118,9400.0
2007-01-29 11:30:00,44.88,44.89,44.86,44.88,35000.0,36.1118,36.1199,36.0957,36.1118,35000.0
2007-01-29 11:40:00,44.9,44.91,44.87,44.89,13700.0,36.1279,36.136,36.1038,36.1199,13700.0
2007-01-29 11:50:00,44.89,44.9,44.87,44.9,5100.0,36.1199,36.1279,36.1038,36.1279,5100.0
2007-01-29 12:00:00,44.9,44.91,44.89,44.9,27100.0,36.1279,36.136,36.1199,36.1279,27100.0
2007-01-29 12:10:00,44.9,44.91,44.88,44.89,7700.0,36.1279,36.136,36.1118,36.1199,7700.0
2007-01-29 12:20:00,44.89,44.91,44.86,44.88,8300.0,36.1199,36.136,36.0957,36.1118,8300.0
2007-01-29 12:30:00,44.88,44.91,44.86,44.87,8600.0,36.1118,36.136,36.0957,36.1038,8600.0
2007-01-29 12:40:00,44.87,44.9,44.86,44.89,5800.0,36.1038,36.1279,36.0957,36.1199,5800.0
2007-01-29 12:50:00,44.89,44.9,44.87,44.9,6400.0,36.1199,36.1279,36.1038,36.1279,6400.0
2007-01-29 13:00:00,44.9,44.91,44.87,44.9,12600.0,36.1279,36.136,36.1038,36.1279,12600.0
2007-01-29 13:10:00,44.9,44.91,44.89,44.9,14300.0,36.1279,36.136,36.1199,36.1279,14300.0
2007-01-29 13:20:00,44.89,44.91,44.89,44.9,5200.0,36.1199,36.136,36.1199,36.1279,5200.0
2007-01-29 13:30:00,44.91,44.91,44.89,44.9,17100.0,36.136,36.136,36.1199,36.1279,17100.0
2007-01-29 13:40:00,44.89,44.94,44.89,44.9,48800.0,36.1199,36.1601,36.1199,36.1279,48800.0
2007-01-29 13:50:00,44.9,44.91,44.89,44.89,23300.0,36.1279,36.136,36.1199,36.1199,23300.0
2007-01-29 14:00:00,44.89,44.91,44.85,44.89,18000.0,36.1199,36.136,36.0877,36.1199,18000.0
2007-01-29 14:10:00,44.91,44.91,44.87,44.89,19800.0,36.136,36.136,36.1038,36.1199,19800.0
2007-01-29 14:20:00,44.89,44.91,44.87,44.89,13400.0,36.1199,36.136,36.1038,36.1199,13400.0
2007-01-29 14:30:00,44.88,44.89,44.85,44.89,24700.0,36.1118,36.1199,36.0877,36.1199,24700.0
2007-01-29 14:40:00,44.88,44.9,44.87,44.89,25100.0,36.1118,36.1279,36.1038,36.1199,25100.0
2007-01-29 14:50:00,44.89,44.91,44.85,44.89,23600.0,36.1199,36.136,36.0877,36.1199,23600.0
2007-01-29 15:00:00,44.9,44.91,44.88,44.88,22600.0,36.1279,36.136,36.1118,36.1118,22600.0
2007-01-29 15:10:00,44.88,44.91,44.87,44.89,28400.0,36.1118,36.136,36.1038,36.1199,28400.0
2007-01-29 15:20:00,44.89,44.91,44.88,44.9,25200.0,36.1199,36.136,36.1118,36.1279,25200.0
2007-01-29 15:30:00,44.9,44.92,44.9,44.9,37600.0,36.1279,36.144,36.1279,36.1279,37600.0
2007-01-29 15:40:00,44.91,44.91,44.89,44.91,33200.0,36.136,36.136,36.1199,36.136,33200.0
2007-01-29 15:50:00,44.91,44.92,44.89,44.91,50500.0,36.136,36.144,36.1199,36.136,50500.0
2007-01-30 09:30:00,44.9,45.05,44.87,44.91,96900.0,36.1279,36.2486,36.1038,36.136,96900.0
2007-01-30 09:40:00,44.91,44.95,44.89,44.91,59000.0,36.136,36.1682,36.1199,36.136,59000.0
2007-01-30 09:50:00,44.91,44.95,44.9,44.95,97100.0,36.136,36.1682,36.1279,36.1682,97100.0
2007-01-30 10:00:00,44.95,45.11,44.94,45.1,138100.0,36.1682,36.2969,36.1601,36.2889,138100.0
2007-01-30 10:10:00,45.11,45.3,45.11,45.25,188700.0,36.2969,36.4498,36.2969,36.4096,188700.0
2007-01-30 10:20:00,45.24,45.4,45.24,45.33,63500.0,36.4015,36.5302,36.4015,36.4739,63500.0
2007-01-30 10:30:00,45.3,45.39,45.29,45.38,25000.0,36.4498,36.5222,36.4417,36.5142,25000.0
2007-01-30 10:40:00,45.36,45.44,45.29,45.31,67300.0,36.4981,36.5624,36.4417,36.4578,67300.0
2007-01-30 10:50:00,45.32,45.44,45.31,45.41,29400.0,36.4659,36.5624,36.4578,36.5383,29400.0
2007-01-30 11:00:00,45.41,45.41,45.33,45.38,38600.0,36.5383,36.5383,36.4739,36.5142,38600.0
2007-01-30 11:10:00,45.38,45.44,45.38,45.4,26600.0,36.5142,36.5624,36.5142,36.5302,26600.0
2007-01-30 11:20:00,45.39,45.56,45.39,45.51,93100.0,36.5222,36.659,36.5222,36.6188,93100.0
2007-01-30 11:30:00,45.5,45.52,45.41,45.45,17100.0,36.6107,36.6268,36.5383,36.5705,17100.0
2007-01-30 11:40:00,45.45,45.48,45.37,45.4,65500.0,36.5705,36.5946,36.5061,36.5302,65500.0
2007-01-30 11:50:00,45.41,45.41,45.26,45.31,50800.0,36.5383,36.5383,36.4176,36.4578,50800.0
2007-01-30 12:00:00,45.32,45.38,45.3,45.31,23600.0,36.4659,36.5142,36.4498,36.4578,23600.0
2007-01-30 12:10:00,45.33,45.35,45.28,45.28,14200.0,36.4739,36.49,36.4337,36.4337,14200.0
2007-01-30 12:20:00,45.28,45.28,45.0,45.12,98800.0,36.4337,36.4337,36.2084,36.3049,98800.0
2007-01-30 12:30:00,45.14,45.24,45.09,45.24,48900.0,36.321,36.4015,36.2808,36.4015,48900.0
2007-01-30 12:40:00,45.23,45.23,45.12,45.15,9400.0,36.3935,36.3935,36.3049,36.3291,9400.0
2007-01-30 12:50:00,45.15,45.18,45.03,45.07,34100.0,36.3291,36.3532,36.2325,36.2647,34100.0
2007-01-30 13:00:00,45.1,45.14,45.06,45.11,24800.0,36.2889,36.321,36.2567,36.2969,24800.0
2007-01-30 13:10:00,45.11,45.19,45.08,45.15,32600.0,36.2969,36.3613,36.2728,36.3291,32600.0
2007-01-30 13:20:00,45.16,45.21,45.15,45.2,29000.0,36.3371,36.3774,36.3291,36.3693,29000.0
2007-01-30 13:30:00,45.2,45.21,45.17,45.18,12100.0,36.3693,36.3774,36.3452,36.3532,12100.0
2007-01-30 13:40:00,45.19,45.25,45.19,45.21,12100.0,36.3613,36.4096,36.3613,36.3774,12100.0
2007-01-30 13:50:00,45.22,45.25,45.19,45.21,26100.0,36.3854,36.4096,36.3613,36.3774,26100.0
2007-01-30 14:00:00,45.21,45.24,45.18,45.22,27600.0,36.3774,36.4015,36.3532,36.3854,27600.0
2007-01-30 14:10:00,45.21,45.27,45.21,45.26,15800.0,36.3774,36.4256,36.3774,36.4176,15800.0
2007-01-30 14:20:00,45.26,45.34,45.25,45.34,41400.0,36.4176,36.482,36.4096,36.482,41400.0
2007-01-30 14:30:00,45.33,45.46,45.33,45.45,29700.0,36.4739,36.5785,36.4739,36.5705,29700.0
2007-01-30 14:40:00,45.46,45.47,45.38,45.39,29000.0,36.5785,36.5866,36.5142,36.5222,29000.0
2007-01-30 14:50:00,45.39,45.45,45.39,45.41,28300.0,36.5222,36.5705,36.5222,36.5383,28300.0
2007-01-30 15:00:00,45.42,45.43,45.39,45.41,52900.0,36.5463,36.5544,36.5222,36.5383,52900.0
2007-01-30 15:10:00,45.42,45.42,45.35,45.35,24300.0,36.5463,36.5463,36.49,36.49,24300.0
2007-01-30 15:20:00,45.36,45.46,45.36,45.43,38400.0,36.4981,36.5785,36.4981,36.5544,38400.0
2007-01-30 15:30:00,45.43,45.43,45.31,45.32,39500.0,36.5544,36.5544,36.4578,36.4659,39500.0
2007-01-30 15:40:00,45.32,45.4,45.32,45.35,56800.0,36.4659,36.5302,36.4659,36.49,56800.0
2007-01-30 15:50:00,45.35,45.46,45.34,45.41,70200.0,36.49,36.5785,36.482,36.5383,70200.0
2007-01-31 09:30:00,44.85,44.91,44.72,44.77,96500.0,36.0877,36.136,35.9831,36.0233,96500.0
2007-01-31 09:40:00,44.79,44.97,44.75,44.78,98800.0,36.0394,36.1843,36.0072,36.0314,98800.0
2007-01-31 09:50:00,44.79,44.81,44.71,44.77,54200.0,36.0394,36.0555,35.975,36.0233,54200.0
2007-01-31 10:00:00,44.77,44.78,44.64,44.76,40000.0,36.0233,36.0314,35.9187,36.0153,40000.0
2007-01-31 10:10:00,44.78,44.84,44.73,44.78,38700.0,36.0314,36.0797,35.9911,36.0314,38700.0
2007-01-31 10:20:00,44.79,44.81,44.78,44.81,32300.0,36.0394,36.0555,36.0314,36.0555,32300.0
2007-01-31 10:30:00,44.8,45.08,44.8,44.92,110900.0,36.0475,36.2728,36.0475,36.144,110900.0
2007-01-31 10:40:00,44.92,45.01,44.9,44.96,62500.0,36.144,36.2164,36.1279,36.1762,62500.0
2007-01-31 10:50:00,44.96,45.0,44.93,44.94,69100.0,36.1762,36.2084,36.1521,36.1601,69100.0
2007-01-31 11:00:00,44.92,44.93,44.85,44.91,59700.0,36.144,36.1521,36.0877,36.136,59700.0
2007-01-31 11:10:00,44.91,44.93,44.84,44.93,86000.0,36.136,36.1521,36.0797,36.1521,86000.0
2007-01-31 11:20:00,44.92,44.95,44.86,44.87,39100.0,36.144,36.1682,36.0957,36.1038,39100.0
2007-01-31 11:30:00,44.87,44.9,44.84,44.89,25000.0,36.1038,36.1279,36.0797,36.1199,25000.0
2007-01-31 11:40:00,44.88,44.92,44.88,44.91,45800.0,36.1118,36.144,36.1118,36.136,45800.0
2007-01-31 11:50:00,44.91,44.93,44.85,44.91,26000.0,36.136,36.1521,36.0877,36.136,26000.0
2007-01-31 12:00:00,44.9,44.9,44.87,44.89,7900.0,36.1279,36.1279,36.1038,36.1199,7900.0
2007-01-31 12:10:00,44.89,44.89,44.84,44.88,24900.0,36.1199,36.1199,36.0797,36.1118,24900.0
2007-01-31 12:20:00,44.87,44.89,44.86,44.89,7700.0,36.1038,36.1199,36.0957,36.1199,7700.0
2007-01-31 12:30:00,44.88,44.88,44.84,44.85,26800.0,36.1118,36.1118,36.0797,36.0877,26800.0
2007-01-31 12:40:00,44.85,44.92,44.85,44.92,37100.0,36.0877,36.144,36.0877,36.144,37100.0
2007-01-31 12:50:00,44.91,44.92,44.89,44.89,8600.0,36.136,36.144,36.1199,36.1199,8600.0
2007-01-31 13:00:00,44.88,44.89,44.84,44.87,42900.0,36.1118,36.1199,36.0797,36.1038,42900.0
2007-01-31 13:10:00,44.87,44.88,44.85,44.85,22600.0,36.1038,36.1118,36.0877,36.0877,22600.0
2007-01-31 13:20:00,44.84,44.87,44.81,44.87,57700.0,36.0797,36.1038,36.0555,36.1038,57700.0
2007-01-31 13:30:00,44.88,44.88,44.79,44.82,59000.0,36.1118,36.1118,36.0394,36.0636,59000.0
2007-01-31 13:40:00,44.81,44.85,44.8,44.85,69300.0,36.0555,36.0877,36.0475,36.0877,69300.0
2007-01-31 13:50:00,44.86,44.87,44.85,44.85,13900.0,36.0957,36.1038,36.0877,36.0877,13900.0
2007-01-31 14:00:00,44.85,44.86,44.83,44.84,20300.0,36.0877,36.0957,36.0716,36.0797,20300.0
2007-01-31 14:10:00,44.84,44.91,44.77,44.91,73300.0,36.0797,36.136,36.0233,36.136,73300.0
2007-01-31 14:20:00,44.91,44.98,44.78,44.92,73300.0,36.136,36.1923,36.0314,36.144,73300.0
2007-01-31 14:30:00,44.91,45.01,44.9,45.01,35900.0,36.136,36.2164,36.1279,36.2164,35900.0
2007-01-31 14:40:00,45.01,45.05,45.01,45.04,16200.0,36.2164,36.2486,36.2164,36.2406,16200.0
2007-01-31 14:50:00,45.04,45.06,44.94,44.97,64400.0,36.2406,36.2567,36.1601,36.1843,64400.0
2007-01-31 15:00:00,45.0,45.04,44.9,45.01,104400.0,36.2084,36.2406,36.1279,36.2164,104400.0
2007-01-31 15:10:00,45.0,45.0,44.9,44.94,50700.0,36.2084,36.2084,36.1279,36.1601,50700.0
2007-01-31 15:20:00,44.94,45.01,44.91,44.97,76400.0,36.1601,36.2164,36.136,36.1843,76400.0
2007-01-31 15:30:00,44.92,45.04,44.92,45.0,49900.0,36.144,36.2406,36.144,36.2084,49900.0
2007-01-31 15:40:00,45.0,45.0,44.96,44.98,73900.0,36.2084,36.2084,36.1762,36.1923,73900.0
2007-01-31 15:50:00,44.98,44.99,44.88,44.96,107000.0,36.1923,36.2003,36.1118,36.1762,107000.0
2007-02-01 09:30:00,45.43,45.55,45.31,45.42,52300.0,36.5544,36.6509,36.4578,36.5463,52300.0
2007-02-01 09:40:00,45.42,45.58,45.32,45.48,57100.0,36.5463,36.6751,36.4659,36.5946,57100.0
2007-02-01 09:50:00,45.44,45.55,45.34,45.43,43300.0,36.5624,36.6509,36.482,36.5544,43300.0
2007-02-01 10:00:00,45.44,45.5,45.35,45.47,117900.0,36.5624,36.6107,36.49,36.5866,117900.0
2007-02-01 10:10:00,45.49,45.53,45.35,45.35,96100.0,36.6027,36.6348,36.49,36.49,96100.0
2007-02-01 10:20:00,45.35,45.35,45.1,45.2,69300.0,36.49,36.49,36.2889,36.3693,69300.0
2007-02-01 10:30:00,45.2,45.3,45.17,45.18,32000.0,36.3693,36.4498,36.3452,36.3532,32000.0
2007-02-01 10:40:00,45.18,45.3,45.18,45.22,29800.0,36.3532,36.4498,36.3532,36.3854,29800.0
2007-02-01 10:50:00,45.25,45.29,45.18,45.22,20300.0,36.4096,36.4417,36.3532,36.3854,20300.0
2007-02-01 11:00:00,45.21,45.25,45.17,45.19,21200.0,36.3774,36.4096,36.3452,36.3613,21200.0
2007-02-01 11:10:00,45.19,45.22,45.16,45.21,29700.0,36.3613,36.3854,36.3371,36.3774,29700.0
2007-02-01 11:20:00,45.22,45.25,45.16,45.19,21400.0,36.3854,36.4096,36.3371,36.3613,21400.0
2007-02-01 11:30:00,45.21,45.26,45.17,45.22,16900.0,36.3774,36.4176,36.3452,36.3854,16900.0
2007-02-01 11:40:00,45.21,45.21,45.16,45.18,17300.0,36.3774,36.3774,36.3371,36.3532,17300.0
2007-02-01 11:50:00,45.19,45.28,45.19,45.24,21000.0,36.3613,36.4337,36.3613,36.4015,21000.0
2007-02-01 12:00:00,45.26,45.26,45.15,45.16,32400.0,36.4176,36.4176,36.3291,36.3371,32400.0
2007-02-01 12:10:00,45.15,45.16,45.01,45.03,33900.0,36.3291,36.3371,36.2164,36.2325,33900.0
2007-02-01 12:20:00,45.03,45.13,45.03,45.13,23600.0,36.2325,36.313,36.2325,36.313,23600.0
2007-02-01 12:30:00,45.13,45.15,45.07,45.15,15600.0,36.313,36.3291,36.2647,36.3291,15600.0
2007-02-01 12:40:00,45.12,45.15,45.08,45.13,30800.0,36.3049,36.3291,36.2728,36.313,30800.0
2007-02-01 12:50:00,45.12,45.26,45.12,45.17,22200.0,36.3049,36.4176,36.3049,36.3452,22200.0
2007-02-01 13:00:00,45.17,45.17,45.12,45.15,5800.0,36.3452,36.3452,36.3049,36.3291,5800.0
2007-02-01 13:10:00,45.15,45.16,45.12,45.15,3800.0,36.3291,36.3371,36.3049,36.3291,3800.0
2007-02-01 13:20:00,45.16,45.16,45.08,45.08,11300.0,36.3371,36.3371,36.2728,36.2728,11300.0
2007-02-01 13:30:00,45.09,45.23,45.08,45.21,36200.0,36.2808,36.3935,36.2728,36.3774,36200.0
2007-02-01 13:40:00,45.22,45.22,45.18,45.18,14900.0,36.3854,36.3854,36.3532,36.3532,14900.0
2007-02-01 13:50:00,45.19,45.19,45.17,45.19,15800.0,36.3613,36.3613,36.3452,36.3613,15800.0
2007-02-01 14:00:00,45.18,45.19,45.13,45.13,11900.0,36.3532,36.3613,36.313,36.313,11900.0
2007-02-01 14:10:00,45.14,45.14,45.1,45.13,16100.0,36.321,36.321,36.2889,36.313,16100.0
2007-02-01 14:20:00,45.13,45.14,45.13,45.13,32100.0,36.313,36.321,36.313,36.313,32100.0
2007-02-01 14:30:00,45.13,45.18,45.11,45.11,22900.0,36.313,36.3532,36.2969,36.2969,22900.0
2007-02-01 14:40:00,45.12,45.12,45.11,45.12,10100.0,36.3049,36.3049,36.2969,36.3049,10100.0
2007-02-01 14:50:00,45.12,45.15,45.12,45.15,16900.0,36.3049,36.3291,36.3049,36.3291,16900.0
2007-02-01 15:00:00,45.15,45.16,45.14,45.15,25500.0,36.3291,36.3371,36.321,36.3291,25500.0
2007-02-01 15:10:00,45.15,45.22,45.15,45.22,36300.0,36.3291,36.3854,36.3291,36.3854,36300.0
2007-02-01 15:20:00,45.22,45.25,45.21,45.21,25900.0,36.3854,36.4096,36.3774,36.3774,25900.0
2007-02-01 15:30:00,45.21,45.32,45.21,45.31,37000.0,36.3774,36.4659,36.3774,36.4578,37000.0
2007-02-01 15:40:00,45.33,45.38,45.33,45.36,19900.0,36.4739,36.5142,36.4739,36.4981,19900.0
2007-02-01 15:50:00,45.35,45.39,45.3,45.37,36300.0,36.49,36.5222,36.4498,36.5061,36300.0
2007-02-02 09:30:00,45.68,45.78,45.67,45.78,56900.0,36.7555,36.836,36.7475,36.836,56900.0
2007-02-02 09:40:00,45.77,45.99,45.76,45.96,48400.0,36.828,37.005,36.8199,36.9808,48400.0
2007-02-02 09:50:00,45.96,46.08,45.91,46.07,59700.0,36.9808,37.0774,36.9406,37.0693,59700.0
2007-02-02 10:00:00,46.07,46.2,46.05,46.15,78700.0,37.0693,37.1739,37.0533,37.1337,78700.0
2007-02-02 10:10:00,46.16,46.17,46.05,46.13,84400.0,37.1418,37.1498,37.0533,37.1176,84400.0
2007-02-02 10:20:00,46.12,46.13,46.05,46.05,32300.0,37.1096,37.1176,37.0533,37.0533,32300.0
2007-02-02 10:30:00,46.06,46.17,46.06,46.13,11400.0,37.0613,37.1498,37.0613,37.1176,11400.0
2007-02-02 10:40:00,46.13,46.15,46.12,46.13,7100.0,37.1176,37.1337,37.1096,37.1176,7100.0
2007-02-02 10:50:00,46.13,46.23,46.13,46.2,24300.0,37.1176,37.1981,37.1176,37.1739,24300.0
2007-02-02 11:00:00,46.22,46.22,46.13,46.16,25400.0,37.19,37.19,37.1176,37.1418,25400.0
2007-02-02 11:10:00,46.16,46.25,46.16,46.25,23400.0,37.1418,37.2142,37.1418,37.2142,23400.0
2007-02-02 11:20:00,46.24,46.25,46.19,46.19,11600.0,37.2061,37.2142,37.1659,37.1659,11600.0
2007-02-02 11:30:00,46.19,46.19,46.16,46.17,6300.0,37.1659,37.1659,37.1418,37.1498,6300.0
2007-02-02 11:40:00,46.17,46.17,46.13,46.15,21700.0,37.1498,37.1498,37.1176,37.1337,21700.0
2007-02-02 11:50:00,46.15,46.15,46.08,46.1,40000.0,37.1337,37.1337,37.0774,37.0935,40000.0
2007-02-02 12:00:00,46.08,46.1,46.08,46.09,34200.0,37.0774,37.0935,37.0774,37.0854,34200.0
2007-02-02 12:10:00,46.09,46.17,46.09,46.16,18600.0,37.0854,37.1498,37.0854,37.1418,18600.0
2007-02-02 12:20:00,46.17,46.17,46.11,46.14,15300.0,37.1498,37.1498,37.1015,37.1257,15300.0
2007-02-02 12:30:00,46.16,46.16,46.07,46.12,40100.0,37.1418,37.1418,37.0693,37.1096,40100.0
2007-02-02 12:40:00,46.1,46.11,46.07,46.08,22500.0,37.0935,37.1015,37.0693,37.0774,22500.0
2007-02-02 12:50:00,46.07,46.09,46.03,46.06,37500.0,37.0693,37.0854,37.0372,37.0613,37500.0
2007-02-02 13:00:00,46.06,46.1,46.05,46.09,5900.0,37.0613,37.0935,37.0533,37.0854,5900.0
2007-02-02 13:10:00,46.07,46.08,46.06,46.07,8500.0,37.0693,37.0774,37.0613,37.0693,8500.0
2007-02-02 13:20:00,46.07,46.08,46.02,46.04,21400.0,37.0693,37.0774,37.0291,37.0452,21400.0
2007-02-02 13:30:00,46.03,46.09,46.02,46.06,10600.0,37.0372,37.0854,37.0291,37.0613,10600.0
2007-02-02 13:40:00,46.06,46.1,46.05,46.1,49900.0,37.0613,37.0935,37.0533,37.0935,49900.0
2007-02-02 13:50:00,46.11,46.11,46.07,46.07,10900.0,37.1015,37.1015,37.0693,37.0693,10900.0
2007-02-02 14:00:00,46.07,46.18,46.07,46.17,29700.0,37.0693,37.1579,37.0693,37.1498,29700.0
2007-02-02 14:10:00,46.17,46.19,46.12,46.15,31800.0,37.1498,37.1659,37.1096,37.1337,31800.0
2007-02-02 14:20:00,46.15,46.17,46.1,46.13,26700.0,37.1337,37.1498,37.0935,37.1176,26700.0
2007-02-02 14:30:00,46.14,46.25,46.12,46.23,57800.0,37.1257,37.2142,37.1096,37.1981,57800.0
2007-02-02 14:40:00,46.23,46.25,46.15,46.22,31200.0,37.1981,37.2142,37.1337,37.19,31200.0
2007-02-02 14:50:00,46.21,46.23,46.2,46.23,17500.0,37.182,37.1981,37.1739,37.1981,17500.0
2007-02-02 15:00:00,46.22,46.23,46.15,46.21,41500.0,37.19,37.1981,37.1337,37.182,41500.0
2007-02-02 15:10:00,46.22,46.29,46.22,46.29,39700.0,37.19,37.2464,37.19,37.2464,39700.0
2007-02-02 15:20:00,46.3,46.34,46.24,46.24,25400.0,37.2544,37.2866,37.2061,37.2061,25400.0
2007-02-02 15:30:00,46.24,46.34,46.23,46.33,58700.0,37.2061,37.2866,37.1981,37.2786,58700.0
2007-02-02 15:40:00,46.33,46.36,46.14,46.17,141700.0,37.2786,37.3027,37.1257,37.1498,141700.0
2007-02-02 15:50:00,46.17,46.17,45.83,45.85,175600.0,37.1498,37.1498,36.8762,36.8923,175600.0
2007-02-05 09:30:00,44.91,45.1,44.5,44.51,399000.0,36.136,36.2889,35.8061,35.8141,399000.0
2007-02-05 09:40:00,44.5,44.52,43.67,44.05,662400.0,35.8061,35.8222,35.1382,35.444,662400.0
2007-02-05 09:50:00,44.05,44.05,43.65,43.7,247000.0,35.444,35.444,35.1221,35.1624,247000.0
2007-02-05 10:00:00,43.69,43.72,43.3,43.42,330900.0,35.1543,35.1785,34.8405,34.9371,330900.0
2007-02-05 10:10:00,43.42,43.55,43.28,43.37,253700.0,34.9371,35.0417,34.8244,34.8968,253700.0
2007-02-05 10:20:00,43.37,43.6,43.28,43.38,147200.0,34.8968,35.0819,34.8244,34.9049,147200.0
2007-02-05 10:30:00,43.36,43.53,43.3,43.4,222600.0,34.8888,35.0256,34.8405,34.921,222600.0
2007-02-05 10:40:00,43.39,43.41,43.31,43.32,67400.0,34.9129,34.929,34.8486,34.8566,67400.0
2007-02-05 10:50:00,43.32,43.4,43.14,43.38,158100.0,34.8566,34.921,34.7118,34.9049,158100.0
2007-02-05 11:00:00,43.38,43.41,43.1,43.3,139000.0,34.9049,34.929,34.6796,34.8405,139000.0
2007-02-05 11:10:00,43.3,43.33,43.24,43.3,78700.0,34.8405,34.8647,34.7922,34.8405,78700.0
2007-02-05 11:20:00,43.3,43.35,43.23,43.3,49800.0,34.8405,34.8808,34.7842,34.8405,49800.0
2007-02-05 11:30:00,43.32,43.52,43.29,43.47,64100.0,34.8566,35.0175,34.8325,34.9773,64100.0
2007-02-05 11:40:00,43.47,43.55,43.43,43.53,97100.0,34.9773,35.0417,34.9451,35.0256,97100.0
2007-02-05 11:50:00,43.53,43.68,43.48,43.59,126300.0,35.0256,35.1463,34.9854,35.0739,126300.0
2007-02-05 12:00:00,43.59,43.66,43.5,43.63,112400.0,35.0739,35.1302,35.0014,35.106,112400.0
2007-02-05 12:10:00,43.64,43.69,43.62,43.68,37800.0,35.1141,35.1543,35.098,35.1463,37800.0
2007-02-05 12:20:00,43.68,43.8,43.68,43.76,63500.0,35.1463,35.2428,35.1463,35.2107,63500.0
2007-02-05 12:30:00,43.76,43.76,43.64,43.7,44000.0,35.2107,35.2107,35.1141,35.1624,44000.0
2007-02-05 12:40:00,43.7,43.79,43.69,43.73,55600.0,35.1624,35.2348,35.1543,35.1865,55600.0
2007-02-05 12:50:00,43.74,43.78,43.72,43.74,33700.0,35.1946,35.2267,35.1785,35.1946,33700.0
2007-02-05 13:00:00,43.75,43.76,43.65,43.67,72400.0,35.2026,35.2107,35.1221,35.1382,72400.0
2007-02-05 13:10:00,43.67,43.7,43.61,43.68,36100.0,35.1382,35.1624,35.09,35.1463,36100.0
2007-02-05 13:20:00,43.68,43.73,43.67,43.7,19500.0,35.1463,35.1865,35.1382,35.1624,19500.0
2007-02-05 13:30:00,43.7,43.7,43.53,43.6,65900.0,35.1624,35.1624,35.0256,35.0819,65900.0
2007-02-05 13:40:00,43.61,43.63,43.55,43.55,36600.0,35.09,35.106,35.0417,35.0417,36600.0
2007-02-05 13:50:00,43.55,43.56,43.54,43.55,16800.0,35.0417,35.0497,35.0336,35.0417,16800.0
2007-02-05 14:00:00,43.55,43.61,43.52,43.56,71200.0,35.0417,35.09,35.0175,35.0497,71200.0
2007-02-05 14:10:00,43.55,43.63,43.53,43.55,61400.0,35.0417,35.106,35.0256,35.0417,61400.0
2007-02-05 14:20:00,43.56,43.58,43.54,43.55,150400.0,35.0497,35.0658,35.0336,35.0417,150400.0
2007-02-05 14:30:00,43.55,43.68,43.53,43.66,66300.0,35.0417,35.1463,35.0256,35.1302,66300.0
2007-02-05 14:40:00,43.65,43.67,43.64,43.65,34000.0,35.1221,35.1382,35.1141,35.1221,34000.0
2007-02-05 14:50:00,43.66,43.83,43.57,43.72,59200.0,35.1302,35.267,35.0578,35.1785,59200.0
2007-02-05 15:00:00,43.72,43.75,43.63,43.64,63600.0,35.1785,35.2026,35.106,35.1141,63600.0
2007-02-05 15:10:00,43.65,43.7,43.62,43.63,35300.0,35.1221,35.1624,35.098,35.106,35300.0
2007-02-05 15:20:00,43.62,43.65,43.56,43.58,80500.0,35.098,35.1221,35.0497,35.0658,80500.0
2007-02-05 15:30:00,43.59,43.75,43.55,43.56,128700.0,35.0739,35.2026,35.0417,35.0497,128700.0
2007-02-05 15:40:00,43.56,43.58,43.5,43.54,65900.0,35.0497,35.0658,35.0014,35.0336,65900.0
2007-02-05 15:50:00,43.55,43.6,43.5,43.51,116400.0,35.0417,35.0819,35.0014,35.0095,116400.0
2007-02-06 09:30:00,43.49,43.5,42.83,42.9,263000.0,34.9934,35.0014,34.4623,34.5187,263000.0
2007-02-06 09:40:00,42.9,43.0,42.84,42.91,158400.0,34.5187,34.5991,34.4704,34.5267,158400.0
2007-02-06 09:50:00,42.9,43.16,42.88,43.0,150900.0,34.5187,34.7279,34.5026,34.5991,150900.0
2007-02-06 10:00:00,43.0,43.08,42.57,42.68,193100.0,34.5991,34.6635,34.2531,34.3416,193100.0
2007-02-06 10:10:00,42.66,42.84,42.59,42.71,73400.0,34.3256,34.4704,34.2692,34.3658,73400.0
2007-02-06 10:20:00,42.71,42.9,42.7,42.74,64800.0,34.3658,34.5187,34.3577,34.3899,64800.0
2007-02-06 10:30:00,42.75,42.97,42.75,42.83,43400.0,34.398,34.575,34.398,34.4623,43400.0
2007-02-06 10:40:00,42.83,42.84,42.73,42.75,34800.0,34.4623,34.4704,34.3819,34.398,34800.0
2007-02-06 10:50:00,42.74,42.81,42.66,42.74,40900.0,34.3899,34.4463,34.3256,34.3899,40900.0
2007-02-06 11:00:00,42.74,42.74,42.63,42.63,29400.0,34.3899,34.3899,34.3014,34.3014,29400.0
2007-02-06 11:10:00,42.63,42.66,42.51,42.52,28400.0,34.3014,34.3256,34.2049,34.2129,28400.0
2007-02-06 11:20:00,42.51,42.59,42.31,42.39,89000.0,34.2049,34.2692,34.0439,34.1083,89000.0
2007-02-06 11:30:00,42.4,42.55,42.29,42.36,102100.0,34.1164,34.237,34.0278,34.0842,102100.0
2007-02-06 11:40:00,42.36,42.45,42.32,42.4,67000.0,34.0842,34.1566,34.052,34.1164,67000.0
2007-02-06 11:50:00,42.39,42.42,42.35,42.35,51100.0,34.1083,34.1324,34.0761,34.0761,51100.0
2007-02-06 12:00:00,42.36,42.38,42.32,42.33,52100.0,34.0842,34.1003,34.052,34.06,52100.0
2007-02-06 12:10:00,42.33,42.34,42.27,42.3,62600.0,34.06,34.0681,34.0118,34.0359,62600.0
2007-02-06 12:20:00,42.3,42.3,42.25,42.25,33000.0,34.0359,34.0359,33.9957,33.9957,33000.0
2007-02-06 12:30:00,42.25,42.26,42.07,42.17,87200.0,33.9957,34.0037,33.8508,33.9313,87200.0
2007-02-06 12:40:00,42.18,42.18,42.08,42.12,27700.0,33.9393,33.9393,33.8589,33.8911,27700.0
2007-02-06 12:50:00,42.11,42.19,42.05,42.08,51800.0,33.883,33.9474,33.8347,33.8589,51800.0
2007-02-06 13:00:00,42.09,42.35,42.07,42.26,75700.0,33.8669,34.0761,33.8508,34.0037,75700.0
2007-02-06 13:10:00,42.27,42.3,42.14,42.18,81100.0,34.0118,34.0359,33.9071,33.9393,81100.0
2007-02-06 13:20:00,42.19,42.28,42.15,42.21,75900.0,33.9474,34.0198,33.9152,33.9635,75900.0
2007-02-06 13:30:00,42.18,42.24,42.12,42.17,58000.0,33.9393,33.9876,33.8911,33.9313,58000.0
2007-02-06 13:40:00,42.17,42.18,42.06,42.08,32800.0,33.9313,33.9393,33.8428,33.8589,32800.0
2007-02-06 13:50:00,42.08,42.15,41.93,41.98,79600.0,33.8589,33.9152,33.7382,33.7784,79600.0
2007-02-06 14:00:00,41.98,42.11,41.95,42.0,59800.0,33.7784,33.883,33.7543,33.7945,59800.0
2007-02-06 14:10:00,42.01,42.04,41.96,42.03,37800.0,33.8025,33.8267,33.7623,33.8186,37800.0
2007-02-06 14:20:00,42.02,42.05,41.93,41.97,48900.0,33.8106,33.8347,33.7382,33.7704,48900.0
2007-02-06 14:30:00,41.97,42.0,41.97,42.0,55300.0,33.7704,33.7945,33.7704,33.7945,55300.0
2007-02-06 14:40:00,42.0,42.01,41.87,41.99,65400.0,33.7945,33.8025,33.6899,33.7865,65400.0
2007-02-06 14:50:00,41.98,42.08,41.95,41.99,121100.0,33.7784,33.8589,33.7543,33.7865,121100.0
2007-02-06 15:00:00,41.99,42.0,41.9,41.93,53100.0,33.7865,33.7945,33.714,33.7382,53100.0
2007-02-06 15:10:00,41.91,41.95,41.85,41.92,68100.0,33.7221,33.7543,33.6738,33.7301,68100.0
2007-02-06 15:20:00,41.93,41.93,41.85,41.85,54500.0,33.7382,33.7382,33.6738,33.6738,54500.0
2007-02-06 15:30:00,41.85,41.9,41.75,41.8,163900.0,33.6738,33.714,33.5933,33.6336,163900.0
2007-02-06 15:40:00,41.79,41.81,41.72,41.72,233900.0,33.6255,33.6416,33.5692,33.5692,233900.0
2007-02-06 15:50:00,41.71,41.91,41.71,41.91,290100.0,33.5612,33.7221,33.5612,33.7221,290100.0
2007-02-07 09:30:00,42.13,42.33,41.85,41.87,320500.0,33.8991,34.06,33.6738,33.6899,320500.0
2007-02-07 09:40:00,41.87,41.88,41.63,41.73,98800.0,33.6899,33.6979,33.4968,33.5772,98800.0
2007-02-07 09:50:00,41.74,42.0,41.72,41.99,94700.0,33.5853,33.7945,33.5692,33.7865,94700.0
2007-02-07 10:00:00,42.0,42.0,41.92,41.96,52300.0,33.7945,33.7945,33.7301,33.7623,52300.0
2007-02-07 10:10:00,42.0,42.06,41.86,42.0,79300.0,33.7945,33.8428,33.6819,33.7945,79300.0
2007-02-07 10:20:00,41.99,42.02,41.97,41.99,31700.0,33.7865,33.8106,33.7704,33.7865,31700.0
2007-02-07 10:30:00,41.99,42.1,41.95,42.09,52300.0,33.7865,33.875,33.7543,33.8669,52300.0
2007-02-07 10:40:00,42.1,42.15,42.07,42.08,59500.0,33.875,33.9152,33.8508,33.8589,59500.0
2007-02-07 10:50:00,42.08,42.09,42.07,42.09,24900.0,33.8589,33.8669,33.8508,33.8669,24900.0
2007-02-07 11:00:00,42.08,42.15,42.08,42.14,41100.0,33.8589,33.9152,33.8589,33.9071,41100.0
2007-02-07 11:10:00,42.14,42.17,41.94,41.97,60100.0,33.9071,33.9313,33.7462,33.7704,60100.0
2007-02-07 11:20:00,41.93,42.03,41.85,42.0,53400.0,33.7382,33.8186,33.6738,33.7945,53400.0
2007-02-07 11:30:00,42.0,42.0,41.96,42.0,19200.0,33.7945,33.7945,33.7623,33.7945,19200.0
2007-02-07 11:40:00,42.0,42.01,41.99,42.0,11400.0,33.7945,33.8025,33.7865,33.7945,11400.0
2007-02-07 11:50:00,42.0,42.0,41.97,41.97,13600.0,33.7945,33.7945,33.7704,33.7704,13600.0
2007-02-07 12:00:00,41.97,41.98,41.91,41.92,20000.0,33.7704,33.7784,33.7221,33.7301,20000.0
2007-02-07 12:10:00,41.92,41.92,41.85,41.9,32700.0,33.7301,33.7301,33.6738,33.714,32700.0
2007-02-07 12:20:00,41.9,41.91,41.88,41.9,18800.0,33.714,33.7221,33.6979,33.714,18800.0
2007-02-07 12:30:00,41.9,41.93,41.89,41.92,11100.0,33.714,33.7382,33.706,33.7301,11100.0
2007-02-07 12:40:00,41.9,41.94,41.85,41.91,30600.0,33.714,33.7462,33.6738,33.7221,30600.0
2007-02-07 12:50:00,41.91,41.95,41.85,41.95,15800.0,33.7221,33.7543,33.6738,33.7543,15800.0
2007-02-07 13:00:00,41.94,41.98,41.93,41.98,7800.0,33.7462,33.7784,33.7382,33.7784,7800.0
2007-02-07 13:10:00,41.98,41.98,41.75,41.83,45600.0,33.7784,33.7784,33.5933,33.6577,45600.0
2007-02-07 13:20:00,41.84,41.88,41.74,41.76,44100.0,33.6658,33.6979,33.5853,33.6014,44100.0
2007-02-07 13:30:00,41.76,41.81,41.75,41.76,22100.0,33.6014,33.6416,33.5933,33.6014,22100.0
2007-02-07 13:40:00,41.75,41.8,41.74,41.75,57700.0,33.5933,33.6336,33.5853,33.5933,57700.0
2007-02-07 13:50:00,41.75,41.77,41.64,41.68,25700.0,33.5933,33.6094,33.5048,33.537,25700.0
2007-02-07 14:00:00,41.69,41.71,41.51,41.64,57300.0,33.5451,33.5612,33.4002,33.5048,57300.0
2007-02-07 14:10:00,41.65,41.75,41.62,41.74,37100.0,33.5129,33.5933,33.4887,33.5853,37100.0
2007-02-07 14:20:00,41.74,41.78,41.74,41.77,11900.0,33.5853,33.6175,33.5853,33.6094,11900.0
2007-02-07 14:30:00,41.78,41.78,41.61,41.7,45800.0,33.6175,33.6175,33.4807,33.5531,45800.0
2007-02-07 14:40:00,41.7,41.73,41.67,41.71,40600.0,33.5531,33.5772,33.529,33.5612,40600.0
2007-02-07 14:50:00,41.7,41.7,41.62,41.64,27800.0,33.5531,33.5531,33.4887,33.5048,27800.0
2007-02-07 15:00:00,41.65,41.66,41.55,41.61,65400.0,33.5129,33.5209,33.4324,33.4807,65400.0
2007-02-07 15:10:00,41.61,41.63,41.5,41.55,39700.0,33.4807,33.4968,33.3922,33.4324,39700.0
2007-02-07 15:20:00,41.55,41.61,41.41,41.6,94500.0,33.4324,33.4807,33.3198,33.4726,94500.0
2007-02-07 15:30:00,41.59,41.59,41.33,41.46,88100.0,33.4646,33.4646,33.2554,33.36,88100.0
2007-02-07 15:40:00,41.44,41.46,41.3,41.38,60000.0,33.3439,33.36,33.2313,33.2956,60000.0
2007-02-07 15:50:00,41.38,41.6,41.34,41.56,110700.0,33.2956,33.4726,33.2634,33.4405,110700.0
2007-02-08 09:30:00,41.77,41.95,41.66,41.69,121100.0,33.6094,33.7543,33.5209,33.5451,121100.0
2007-02-08 09:40:00,41.7,41.72,41.62,41.69,64200.0,33.5531,33.5692,33.4887,33.5451,64200.0
2007-02-08 09:50:00,41.7,41.85,41.67,41.69,42700.0,33.5531,33.6738,33.529,33.5451,42700.0
2007-02-08 10:00:00,41.69,41.81,41.69,41.74,23000.0,33.5451,33.6416,33.5451,33.5853,23000.0
2007-02-08 10:10:00,41.74,41.78,41.68,41.69,14600.0,33.5853,33.6175,33.537,33.5451,14600.0
2007-02-08 10:20:00,41.69,41.81,41.65,41.81,44300.0,33.5451,33.6416,33.5129,33.6416,44300.0
2007-02-08 10:30:00,41.8,41.84,41.72,41.73,14600.0,33.6336,33.6658,33.5692,33.5772,14600.0
2007-02-08 10:40:00,41.72,41.74,41.68,41.69,19400.0,33.5692,33.5853,33.537,33.5451,19400.0
2007-02-08 10:50:00,41.68,41.71,41.68,41.7,15500.0,33.537,33.5612,33.537,33.5531,15500.0
2007-02-08 11:00:00,41.69,41.7,41.65,41.66,5100.0,33.5451,33.5531,33.5129,33.5209,5100.0
2007-02-08 11:10:00,41.66,41.68,41.66,41.67,19500.0,33.5209,33.537,33.5209,33.529,19500.0
2007-02-08 11:20:00,41.68,41.68,41.66,41.67,8000.0,33.537,33.537,33.5209,33.529,8000.0
2007-02-08 11:30:00,41.67,41.67,41.65,41.67,7100.0,33.529,33.529,33.5129,33.529,7100.0
2007-02-08 11:40:00,41.67,41.74,41.67,41.69,23500.0,33.529,33.5853,33.529,33.5451,23500.0
2007-02-08 11:50:00,41.66,41.7,41.66,41.7,16100.0,33.5209,33.5531,33.5209,33.5531,16100.0
2007-02-08 12:00:00,41.7,41.71,41.66,41.71,20000.0,33.5531,33.5612,33.5209,33.5612,20000.0
2007-02-08 12:10:00,41.72,41.72,41.7,41.7,5400.0,33.5692,33.5692,33.5531,33.5531,5400.0
2007-02-08 12:20:00,41.7,41.72,41.67,41.68,29800.0,33.5531,33.5692,33.529,33.537,29800.0
2007-02-08 12:30:00,41.67,41.69,41.66,41.68,21300.0,33.529,33.5451,33.5209,33.537,21300.0
2007-02-08 12:40:00,41.67,41.68,41.66,41.68,22100.0,33.529,33.537,33.5209,33.537,22100.0
2007-02-08 12:50:00,41.68,41.72,41.68,41.72,30700.0,33.537,33.5692,33.537,33.5692,30700.0
2007-02-08 13:00:00,41.73,41.76,41.72,41.74,30500.0,33.5772,33.6014,33.5692,33.5853,30500.0
2007-02-08 13:10:00,41.74,41.74,41.66,41.68,6600.0,33.5853,33.5853,33.5209,33.537,6600.0
2007-02-08 13:20:00,41.66,41.7,41.66,41.7,8300.0,33.5209,33.5531,33.5209,33.5531,8300.0
2007-02-08 13:30:00,41.69,41.69,41.66,41.68,5600.0,33.5451,33.5451,33.5209,33.537,5600.0
2007-02-08 13:40:00,41.68,41.68,41.66,41.67,5300.0,33.537,33.537,33.5209,33.529,5300.0
2007-02-08 13:50:00,41.67,41.69,41.66,41.69,7700.0,33.529,33.5451,33.5209,33.5451,7700.0
2007-02-08 14:00:00,41.68,41.7,41.67,41.68,16500.0,33.537,33.5531,33.529,33.537,16500.0
2007-02-08 14:10:00,41.67,41.69,41.65,41.66,13200.0,33.529,33.5451,33.5129,33.5209,13200.0
2007-02-08 14:20:00,41.66,41.69,41.66,41.66,26700.0,33.5209,33.5451,33.5209,33.5209,26700.0
2007-02-08 14:30:00,41.67,41.7,41.65,41.67,30300.0,33.529,33.5531,33.5129,33.529,30300.0
2007-02-08 14:40:00,41.67,41.72,41.67,41.7,23700.0,33.529,33.5692,33.529,33.5531,23700.0
2007-02-08 14:50:00,41.7,41.72,41.67,41.7,34000.0,33.5531,33.5692,33.529,33.5531,34000.0
2007-02-08 15:00:00,41.7,41.71,41.67,41.71,17200.0,33.5531,33.5612,33.529,33.5612,17200.0
2007-02-08 15:10:00,41.71,41.72,41.68,41.69,16400.0,33.5612,33.5692,33.537,33.5451,16400.0
2007-02-08 15:20:00,41.7,41.7,41.68,41.7,10700.0,33.5531,33.5531,33.537,33.5531,10700.0
2007-02-08 15:30:00,41.7,41.7,41.67,41.68,16200.0,33.5531,33.5531,33.529,33.537,16200.0
2007-02-08 15:40:00,41.68,41.71,41.66,41.7,39400.0,33.537,33.5612,33.5209,33.5531,39400.0
2007-02-08 15:50:00,41.7,41.71,41.66,41.7,92400.0,33.5531,33.5612,33.5209,33.5531,92400.0
2007-02-09 09:30:00,41.77,42.0,41.77,41.83,29200.0,33.6094,33.7945,33.6094,33.6577,29200.0
2007-02-09 09:40:00,41.83,41.94,41.62,41.64,29900.0,33.6577,33.7462,33.4887,33.5048,29900.0
2007-02-09 09:50:00,41.64,41.66,41.63,41.65,10800.0,33.5048,33.5209,33.4968,33.5129,10800.0
2007-02-09 10:00:00,41.63,41.65,41.62,41.65,5800.0,33.4968,33.5129,33.4887,33.5129,5800.0
2007-02-09 10:10:00,41.65,41.67,41.63,41.65,9100.0,33.5129,33.529,33.4968,33.5129,9100.0
2007-02-09 10:20:00,41.65,41.69,41.52,41.53,18600.0,33.5129,33.5451,33.4083,33.4163,18600.0
2007-02-09 10:30:00,41.53,41.55,41.51,41.55,11600.0,33.4163,33.4324,33.4002,33.4324,11600.0
2007-02-09 10:40:00,41.53,41.55,41.51,41.55,13300.0,33.4163,33.4324,33.4002,33.4324,13300.0
2007-02-09 10:50:00,41.55,41.62,41.55,41.61,12800.0,33.4324,33.4887,33.4324,33.4807,12800.0
2007-02-09 11:00:00,41.62,41.62,41.61,41.62,6700.0,33.4887,33.4887,33.4807,33.4887,6700.0
2007-02-09 11:10:00,41.62,41.63,41.6,41.61,11900.0,33.4887,33.4968,33.4726,33.4807,11900.0
2007-02-09 11:20:00,41.6,41.61,41.59,41.6,23600.0,33.4726,33.4807,33.4646,33.4726,23600.0
2007-02-09 11:30:00,41.59,41.6,41.59,41.6,4000.0,33.4646,33.4726,33.4646,33.4726,4000.0
2007-02-09 11:40:00,41.6,41.6,41.54,41.55,9400.0,33.4726,33.4726,33.4244,33.4324,9400.0
2007-02-09 11:50:00,41.55,41.55,41.52,41.52,1800.0,33.4324,33.4324,33.4083,33.4083,1800.0
2007-02-09 12:00:00,41.52,41.53,41.5,41.51,6500.0,33.4083,33.4163,33.3922,33.4002,6500.0
2007-02-09 12:10:00,41.51,41.52,41.48,41.48,19000.0,33.4002,33.4083,33.3761,33.3761,19000.0
2007-02-09 12:20:00,41.48,41.49,41.45,41.46,11300.0,33.3761,33.3841,33.352,33.36,11300.0
2007-02-09 12:30:00,41.44,41.44,41.4,41.41,22600.0,33.3439,33.3439,33.3117,33.3198,22600.0
2007-02-09 12:40:00,41.41,41.41,41.4,41.4,2700.0,33.3198,33.3198,33.3117,33.3117,2700.0
2007-02-09 12:50:00,41.39,41.39,41.31,41.32,22500.0,33.3037,33.3037,33.2393,33.2474,22500.0
2007-02-09 13:00:00,41.31,41.32,41.31,41.31,4800.0,33.2393,33.2474,33.2393,33.2393,4800.0
2007-02-09 13:10:00,41.31,41.31,41.25,41.28,24300.0,33.2393,33.2393,33.191,33.2152,24300.0
2007-02-09 13:20:00,41.28,41.28,41.26,41.28,2900.0,33.2152,33.2152,33.1991,33.2152,2900.0
2007-02-09 13:30:00,41.27,41.28,41.24,41.25,29300.0,33.2071,33.2152,33.183,33.191,29300.0
2007-02-09 13:40:00,41.25,41.25,41.21,41.22,16500.0,33.191,33.191,33.1588,33.1669,16500.0
2007-02-09 13:50:00,41.21,41.21,41.2,41.2,9700.0,33.1588,33.1588,33.1508,33.1508,9700.0
2007-02-09 14:00:00,41.21,41.21,41.18,41.18,42400.0,33.1588,33.1588,33.1347,33.1347,42400.0
2007-02-09 14:10:00,41.18,41.18,41.12,41.12,8400.0,33.1347,33.1347,33.0864,33.0864,8400.0
2007-02-09 14:20:00,41.12,41.13,41.03,41.04,15400.0,33.0864,33.0945,33.014,33.0221,15400.0
2007-02-09 14:30:00,41.03,41.03,40.94,40.94,55500.0,33.014,33.014,32.9416,32.9416,55500.0
2007-02-09 14:40:00,40.96,40.96,40.88,40.92,43700.0,32.9577,32.9577,32.8933,32.9255,43700.0
2007-02-09 14:50:00,40.92,40.92,40.85,40.88,39000.0,32.9255,32.9255,32.8692,32.8933,39000.0
2007-02-09 15:00:00,40.88,40.9,40.86,40.87,20800.0,32.8933,32.9094,32.8772,32.8853,20800.0
2007-02-09 15:10:00,40.87,40.91,40.85,40.91,64700.0,32.8853,32.9175,32.8692,32.9175,64700.0
2007-02-09 15:20:00,40.9,41.0,40.89,41.0,42200.0,32.9094,32.9899,32.9014,32.9899,42200.0
2007-02-09 15:30:00,40.99,41.04,40.96,41.04,25400.0,32.9818,33.0221,32.9577,33.0221,25400.0
2007-02-09 15:40:00,41.04,41.04,40.93,40.93,33800.0,33.0221,33.0221,32.9335,32.9335,33800.0
2007-02-09 15:50:00,40.93,41.0,40.9,41.0,62700.0,32.9335,32.9899,32.9094,32.9899,62700.0
2007-02-12 09:30:00,41.27,41.45,41.27,41.43,51700.0,33.2071,33.352,33.2071,33.3359,51700.0
2007-02-12 09:40:00,41.39,41.45,41.28,41.32,17600.0,33.3037,33.352,33.2152,33.2474,17600.0
2007-02-12 09:50:00,41.31,41.36,41.29,41.31,17000.0,33.2393,33.2795,33.2232,33.2393,17000.0
2007-02-12 10:00:00,41.31,41.31,41.13,41.14,49600.0,33.2393,33.2393,33.0945,33.1025,49600.0
2007-02-12 10:10:00,41.15,41.17,41.08,41.08,20600.0,33.1106,33.1267,33.0542,33.0542,20600.0
2007-02-12 10:20:00,41.05,41.09,40.92,40.97,14200.0,33.0301,33.0623,32.9255,32.9657,14200.0
2007-02-12 10:30:00,40.97,40.99,40.95,40.98,8500.0,32.9657,32.9818,32.9496,32.9738,8500.0
2007-02-12 10:40:00,40.97,41.09,40.88,40.91,31500.0,32.9657,33.0623,32.8933,32.9175,31500.0
2007-02-12 10:50:00,40.92,40.95,40.9,40.92,10900.0,32.9255,32.9496,32.9094,32.9255,10900.0
2007-02-12 11:00:00,40.92,40.94,40.9,40.94,10900.0,32.9255,32.9416,32.9094,32.9416,10900.0
2007-02-12 11:10:00,40.9,40.93,40.9,40.91,5600.0,32.9094,32.9335,32.9094,32.9175,5600.0
2007-02-12 11:20:00,40.93,40.97,40.91,40.93,18300.0,32.9335,32.9657,32.9175,32.9335,18300.0
2007-02-12 11:30:00,40.94,40.98,40.94,40.94,8300.0,32.9416,32.9738,32.9416,32.9416,8300.0
2007-02-12 11:40:00,40.95,40.96,40.84,40.85,9600.0,32.9496,32.9577,32.8611,32.8692,9600.0
2007-02-12 11:50:00,40.81,40.85,40.73,40.73,66700.0,32.837,32.8692,32.7726,32.7726,66700.0
2007-02-12 12:00:00,40.74,40.79,40.71,40.75,15900.0,32.7807,32.8209,32.7565,32.7887,15900.0
2007-02-12 12:10:00,40.74,40.75,40.74,40.75,5400.0,32.7807,32.7887,32.7807,32.7887,5400.0
2007-02-12 12:20:00,40.75,40.83,40.75,40.83,15600.0,32.7887,32.8531,32.7887,32.8531,15600.0
2007-02-12 12:30:00,40.84,40.88,40.84,40.86,34200.0,32.8611,32.8933,32.8611,32.8772,34200.0
2007-02-12 12:40:00,40.86,40.93,40.86,40.91,10000.0,32.8772,32.9335,32.8772,32.9175,10000.0
2007-02-12 12:50:00,40.91,40.91,40.86,40.87,8200.0,32.9175,32.9175,32.8772,32.8853,8200.0
2007-02-12 13:00:00,40.87,40.87,40.85,40.85,3600.0,32.8853,32.8853,32.8692,32.8692,3600.0
2007-02-12 13:10:00,40.86,40.86,40.85,40.86,5800.0,32.8772,32.8772,32.8692,32.8772,5800.0
2007-02-12 13:20:00,40.85,40.86,40.85,40.86,3900.0,32.8692,32.8772,32.8692,32.8772,3900.0
2007-02-12 13:30:00,40.86,40.86,40.78,40.79,11700.0,32.8772,32.8772,32.8129,32.8209,11700.0
2007-02-12 13:40:00,40.78,40.79,40.78,40.79,13800.0,32.8129,32.8209,32.8129,32.8209,13800.0
2007-02-12 13:50:00,40.79,40.79,40.73,40.74,8800.0,32.8209,32.8209,32.7726,32.7807,8800.0
2007-02-12 14:00:00,40.74,40.76,40.74,40.76,5700.0,32.7807,32.7968,32.7807,32.7968,5700.0
2007-02-12 14:10:00,40.76,40.79,40.75,40.79,9700.0,32.7968,32.8209,32.7887,32.8209,9700.0
2007-02-12 14:20:00,40.79,40.84,40.79,40.8,10600.0,32.8209,32.8611,32.8209,32.8289,10600.0
2007-02-12 14:30:00,40.79,40.8,40.75,40.79,12000.0,32.8209,32.8289,32.7887,32.8209,12000.0
2007-02-12 14:40:00,40.79,40.8,40.74,40.75,15400.0,32.8209,32.8289,32.7807,32.7887,15400.0
2007-02-12 14:50:00,40.75,40.82,40.75,40.75,60600.0,32.7887,32.845,32.7887,32.7887,60600.0
2007-02-12 15:00:00,40.74,40.77,40.73,40.77,41300.0,32.7807,32.8048,32.7726,32.8048,41300.0
2007-02-12 15:10:00,40.77,40.82,40.75,40.81,31800.0,32.8048,32.845,32.7887,32.837,31800.0
2007-02-12 15:20:00,40.8,40.81,40.73,40.75,25600.0,32.8289,32.837,32.7726,32.7887,25600.0
2007-02-12 15:30:00,40.76,40.82,40.75,40.82,15800.0,32.7968,32.845,32.7887,32.845,15800.0
2007-02-12 15:40:00,40.81,40.82,40.75,40.75,24300.0,32.837,32.845,32.7887,32.7887,24300.0
2007-02-12 15:50:00,40.76,40.81,40.7,40.78,45700.0,32.7968,32.837,32.7485,32.8129,45700.0
2007-02-13 09:30:00,40.87,41.21,40.87,41.17,78100.0,32.8853,33.1588,32.8853,33.1267,78100.0
2007-02-13 09:40:00,41.17,41.23,41.09,41.18,42700.0,33.1267,33.1749,33.0623,33.1347,42700.0
2007-02-13 09:50:00,41.19,41.25,41.16,41.22,56400.0,33.1427,33.191,33.1186,33.1669,56400.0
2007-02-13 10:00:00,41.22,41.25,41.14,41.16,35500.0,33.1669,33.191,33.1025,33.1186,35500.0
2007-02-13 10:10:00,41.15,41.17,41.12,41.14,19700.0,33.1106,33.1267,33.0864,33.1025,19700.0
2007-02-13 10:20:00,41.15,41.18,41.09,41.16,42800.0,33.1106,33.1347,33.0623,33.1186,42800.0
2007-02-13 10:30:00,41.16,41.16,41.14,41.15,30500.0,33.1186,33.1186,33.1025,33.1106,30500.0
2007-02-13 10:40:00,41.16,41.17,41.15,41.15,23100.0,33.1186,33.1267,33.1106,33.1106,23100.0
2007-02-13 10:50:00,41.15,41.3,41.15,41.25,45800.0,33.1106,33.2313,33.1106,33.191,45800.0
2007-02-13 11:00:00,41.27,41.3,41.15,41.15,50800.0,33.2071,33.2313,33.1106,33.1106,50800.0
2007-02-13 11:10:00,41.14,41.25,41.13,41.22,29800.0,33.1025,33.191,33.0945,33.1669,29800.0
2007-02-13 11:20:00,41.22,41.24,41.18,41.18,17300.0,33.1669,33.183,33.1347,33.1347,17300.0
2007-02-13 11:30:00,41.18,41.18,41.15,41.16,27100.0,33.1347,33.1347,33.1106,33.1186,27100.0
2007-02-13 11:40:00,41.16,41.22,41.16,41.2,15200.0,33.1186,33.1669,33.1186,33.1508,15200.0
2007-02-13 11:50:00,41.2,41.22,41.19,41.22,18600.0,33.1508,33.1669,33.1427,33.1669,18600.0
2007-02-13 12:00:00,41.22,41.25,41.22,41.25,18900.0,33.1669,33.191,33.1669,33.191,18900.0
2007-02-13 12:10:00,41.25,41.26,41.23,41.26,15800.0,33.191,33.1991,33.1749,33.1991,15800.0
2007-02-13 12:20:00,41.25,41.29,41.23,41.23,31100.0,33.191,33.2232,33.1749,33.1749,31100.0
2007-02-13 12:30:00,41.23,41.32,41.22,41.26,33800.0,33.1749,33.2474,33.1669,33.1991,33800.0
2007-02-13 12:40:00,41.26,41.26,41.15,41.15,11400.0,33.1991,33.1991,33.1106,33.1106,11400.0
2007-02-13 12:50:00,41.15,41.18,41.1,41.11,12300.0,33.1106,33.1347,33.0703,33.0784,12300.0
2007-02-13 13:00:00,41.1,41.17,41.1,41.14,12400.0,33.0703,33.1267,33.0703,33.1025,12400.0
2007-02-13 13:10:00,41.13,41.14,41.08,41.11,15600.0,33.0945,33.1025,33.0542,33.0784,15600.0
2007-02-13 13:20:00,41.1,41.12,41.09,41.11,17800.0,33.0703,33.0864,33.0623,33.0784,17800.0
2007-02-13 13:30:00,41.1,41.13,41.09,41.13,20000.0,33.0703,33.0945,33.0623,33.0945,20000.0
2007-02-13 13:40:00,41.13,41.14,41.11,41.14,29300.0,33.0945,33.1025,33.0784,33.1025,29300.0
2007-02-13 13:50:00,41.14,41.17,41.08,41.1,19500.0,33.1025,33.1267,33.0542,33.0703,19500.0
2007-02-13 14:00:00,41.1,41.11,41.06,41.07,14700.0,33.0703,33.0784,33.0381,33.0462,14700.0
2007-02-13 14:10:00,41.07,41.07,41.03,41.05,14300.0,33.0462,33.0462,33.014,33.0301,14300.0
2007-02-13 14:20:00,41.05,41.11,41.02,41.06,21000.0,33.0301,33.0784,33.006,33.0381,21000.0
2007-02-13 14:30:00,41.05,41.06,41.0,41.04,6500.0,33.0301,33.0381,32.9899,33.0221,6500.0
2007-02-13 14:40:00,41.03,41.03,40.91,40.91,11600.0,33.014,33.014,32.9175,32.9175,11600.0
2007-02-13 14:50:00,40.92,41.04,40.9,41.01,17700.0,32.9255,33.0221,32.9094,32.9979,17700.0
2007-02-13 15:00:00,41.0,41.02,40.97,41.0,22200.0,32.9899,33.006,32.9657,32.9899,22200.0
2007-02-13 15:10:00,40.99,41.01,40.96,41.01,10800.0,32.9818,32.9979,32.9577,32.9979,10800.0
2007-02-13 15:20:00,41.01,41.03,40.97,41.0,19100.0,32.9979,33.014,32.9657,32.9899,19100.0
2007-02-13 15:30:00,41.0,41.1,40.98,41.1,23100.0,32.9899,33.0703,32.9738,33.0703,23100.0
2007-02-13 15:40:00,41.1,41.19,41.1,41.1,31000.0,33.0703,33.1427,33.0703,33.0703,31000.0
2007-02-13 15:50:00,41.11,41.14,41.1,41.13,41900.0,33.0784,33.1025,33.0703,33.0945,41900.0
2007-02-14 09:30:00,41.05,41.12,40.78,40.84,62500.0,33.0301,33.0864,32.8129,32.8611,62500.0
2007-02-14 09:40:00,40.84,40.85,40.75,40.79,16100.0,32.8611,32.8692,32.7887,32.8209,16100.0
2007-02-14 09:50:00,40.79,40.87,40.79,40.84,13200.0,32.8209,32.8853,32.8209,32.8611,13200.0
2007-02-14 10:00:00,40.84,41.01,40.84,41.0,13600.0,32.8611,32.9979,32.8611,32.9899,13600.0
2007-02-14 10:10:00,41.0,41.05,40.93,40.93,10900.0,32.9899,33.0301,32.9335,32.9335,10900.0
2007-02-14 10:20:00,40.93,40.95,40.87,40.89,6700.0,32.9335,32.9496,32.8853,32.9014,6700.0
2007-02-14 10:30:00,40.89,40.9,40.85,40.85,4000.0,32.9014,32.9094,32.8692,32.8692,4000.0
2007-02-14 10:40:00,40.86,40.86,40.81,40.83,8500.0,32.8772,32.8772,32.837,32.8531,8500.0
2007-02-14 10:50:00,40.84,40.9,40.84,40.89,4900.0,32.8611,32.9094,32.8611,32.9014,4900.0
2007-02-14 11:00:00,40.88,40.93,40.87,40.93,6900.0,32.8933,32.9335,32.8853,32.9335,6900.0
2007-02-14 11:10:00,40.93,40.93,40.89,40.9,11400.0,32.9335,32.9335,32.9014,32.9094,11400.0
2007-02-14 11:20:00,40.89,40.91,40.89,40.9,22800.0,32.9014,32.9175,32.9014,32.9094,22800.0
2007-02-14 11:30:00,40.9,40.92,40.88,40.9,13700.0,32.9094,32.9255,32.8933,32.9094,13700.0
2007-02-14 11:40:00,40.9,40.94,40.9,40.92,13200.0,32.9094,32.9416,32.9094,32.9255,13200.0
2007-02-14 11:50:00,40.93,40.94,40.85,40.9,83800.0,32.9335,32.9416,32.8692,32.9094,83800.0
2007-02-14 12:00:00,40.9,41.0,40.89,40.97,41300.0,32.9094,32.9899,32.9014,32.9657,41300.0
2007-02-14 12:10:00,40.98,41.05,40.96,40.96,13000.0,32.9738,33.0301,32.9577,32.9577,13000.0
2007-02-14 12:20:00,40.97,40.97,40.94,40.95,11700.0,32.9657,32.9657,32.9416,32.9496,11700.0
2007-02-14 12:30:00,40.95,40.99,40.95,40.99,17700.0,32.9496,32.9818,32.9496,32.9818,17700.0
2007-02-14 12:40:00,40.99,41.03,40.99,41.01,6200.0,32.9818,33.014,32.9818,32.9979,6200.0
2007-02-14 12:50:00,41.01,41.01,40.96,40.97,25600.0,32.9979,32.9979,32.9577,32.9657,25600.0
2007-02-14 13:00:00,40.97,41.0,40.97,40.99,5500.0,32.9657,32.9899,32.9657,32.9818,5500.0
2007-02-14 13:10:00,40.99,41.02,40.96,40.96,6500.0,32.9818,33.006,32.9577,32.9577,6500.0
2007-02-14 13:20:00,40.96,41.03,40.95,40.99,29000.0,32.9577,33.014,32.9496,32.9818,29000.0
2007-02-14 13:30:00,41.0,41.0,40.96,40.97,7800.0,32.9899,32.9899,32.9577,32.9657,7800.0
2007-02-14 13:40:00,40.99,41.02,40.99,41.0,8500.0,32.9818,33.006,32.9818,32.9899,8500.0
2007-02-14 13:50:00,41.0,41.03,40.99,41.01,17200.0,32.9899,33.014,32.9818,32.9979,17200.0
2007-02-14 14:00:00,41.0,41.05,40.98,41.0,29900.0,32.9899,33.0301,32.9738,32.9899,29900.0
2007-02-14 14:10:00,41.0,41.06,41.0,41.04,36400.0,32.9899,33.0381,32.9899,33.0221,36400.0
2007-02-14 14:20:00,41.04,41.17,41.02,41.13,29400.0,33.0221,33.1267,33.006,33.0945,29400.0
2007-02-14 14:30:00,41.14,41.16,41.08,41.16,26000.0,33.1025,33.1186,33.0542,33.1186,26000.0
2007-02-14 14:40:00,41.16,41.16,41.09,41.15,24800.0,33.1186,33.1186,33.0623,33.1106,24800.0
2007-02-14 14:50:00,41.15,41.17,41.1,41.16,39700.0,33.1106,33.1267,33.0703,33.1186,39700.0
2007-02-14 15:00:00,41.17,41.21,41.12,41.19,35700.0,33.1267,33.1588,33.0864,33.1427,35700.0
2007-02-14 15:10:00,41.18,41.21,41.16,41.19,29600.0,33.1347,33.1588,33.1186,33.1427,29600.0
2007-02-14 15:20:00,41.19,41.24,41.15,41.22,36500.0,33.1427,33.183,33.1106,33.1669,36500.0
2007-02-14 15:30:00,41.2,41.25,41.18,41.24,33700.0,33.1508,33.191,33.1347,33.183,33700.0
2007-02-14 15:40:00,41.25,41.28,41.2,41.22,77800.0,33.191,33.2152,33.1508,33.1669,77800.0
2007-02-14 15:50:00,41.22,41.29,41.2,41.29,69800.0,33.1669,33.2232,33.1508,33.2232,69800.0
2007-02-15 09:30:00,41.3,41.39,41.12,41.17,55800.0,33.2313,33.3037,33.0864,33.1267,55800.0
2007-02-15 09:40:00,41.17,41.17,40.9,40.95,22800.0,33.1267,33.1267,32.9094,32.9496,22800.0
2007-02-15 09:50:00,40.96,41.05,40.92,40.95,17800.0,32.9577,33.0301,32.9255,32.9496,17800.0
2007-02-15 10:00:00,40.97,41.05,40.95,40.98,14900.0,32.9657,33.0301,32.9496,32.9738,14900.0
2007-02-15 10:10:00,41.01,41.01,40.95,40.96,6300.0,32.9979,32.9979,32.9496,32.9577,6300.0
2007-02-15 10:20:00,40.96,40.98,40.93,40.95,22000.0,32.9577,32.9738,32.9335,32.9496,22000.0
2007-02-15 10:30:00,40.96,40.99,40.92,40.99,24900.0,32.9577,32.9818,32.9255,32.9818,24900.0
2007-02-15 10:40:00,40.98,40.99,40.93,40.93,5200.0,32.9738,32.9818,32.9335,32.9335,5200.0
2007-02-15 10:50:00,40.94,40.96,40.9,40.91,22600.0,32.9416,32.9577,32.9094,32.9175,22600.0
2007-02-15 11:00:00,40.92,40.92,40.86,40.86,21300.0,32.9255,32.9255,32.8772,32.8772,21300.0
2007-02-15 11:10:00,40.86,40.87,40.75,40.76,19000.0,32.8772,32.8853,32.7887,32.7968,19000.0
2007-02-15 11:20:00,40.75,40.77,40.68,40.7,19900.0,32.7887,32.8048,32.7324,32.7485,19900.0
2007-02-15 11:30:00,40.71,40.72,40.66,40.67,15700.0,32.7565,32.7646,32.7163,32.7243,15700.0
2007-02-15 11:40:00,40.66,40.67,40.63,40.66,18100.0,32.7163,32.7243,32.6922,32.7163,18100.0
2007-02-15 11:50:00,40.65,40.77,40.64,40.73,58700.0,32.7082,32.8048,32.7002,32.7726,58700.0
2007-02-15 12:00:00,40.74,40.78,40.73,40.74,32000.0,32.7807,32.8129,32.7726,32.7807,32000.0
2007-02-15 12:10:00,40.74,40.74,40.66,40.66,16600.0,32.7807,32.7807,32.7163,32.7163,16600.0
2007-02-15 12:20:00,40.65,40.66,40.59,40.59,23400.0,32.7082,32.7163,32.66,32.66,23400.0
2007-02-15 12:30:00,40.59,40.65,40.58,40.65,19200.0,32.66,32.7082,32.6519,32.7082,19200.0
2007-02-15 12:40:00,40.64,40.66,40.62,40.65,28000.0,32.7002,32.7163,32.6841,32.7082,28000.0
2007-02-15 12:50:00,40.65,40.66,40.58,40.58,11700.0,32.7082,32.7163,32.6519,32.6519,11700.0
2007-02-15 13:00:00,40.58,40.65,40.58,40.59,19000.0,32.6519,32.7082,32.6519,32.66,19000.0
2007-02-15 13:10:00,40.59,40.62,40.54,40.55,17100.0,32.66,32.6841,32.6197,32.6278,17100.0
2007-02-15 13:20:00,40.55,40.61,40.54,40.61,22000.0,32.6278,32.6761,32.6197,32.6761,22000.0
2007-02-15 13:30:00,40.6,40.62,40.58,40.6,16600.0,32.668,32.6841,32.6519,32.668,16600.0
2007-02-15 13:40:00,40.61,40.69,40.59,40.69,21800.0,32.6761,32.7404,32.66,32.7404,21800.0
2007-02-15 13:50:00,40.7,40.81,40.69,40.74,24800.0,32.7485,32.837,32.7404,32.7807,24800.0
2007-02-15 14:00:00,40.74,40.76,40.73,40.74,14500.0,32.7807,32.7968,32.7726,32.7807,14500.0
2007-02-15 14:10:00,40.74,40.79,40.72,40.76,20900.0,32.7807,32.8209,32.7646,32.7968,20900.0
2007-02-15 14:20:00,40.77,40.78,40.72,40.73,50600.0,32.8048,32.8129,32.7646,32.7726,50600.0
2007-02-15 14:30:00,40.73,40.75,40.72,40.73,24500.0,32.7726,32.7887,32.7646,32.7726,24500.0
2007-02-15 14:40:00,40.73,40.74,40.69,40.71,20800.0,32.7726,32.7807,32.7404,32.7565,20800.0
2007-02-15 14:50:00,40.71,40.72,40.69,40.7,24400.0,32.7565,32.7646,32.7404,32.7485,24400.0
2007-02-15 15:00:00,40.69,40.71,40.63,40.63,40900.0,32.7404,32.7565,32.6922,32.6922,40900.0
2007-02-15 15:10:00,40.63,40.64,40.59,40.6,25200.0,32.6922,32.7002,32.66,32.668,25200.0
2007-02-15 15:20:00,40.6,40.61,40.56,40.59,39800.0,32.668,32.6761,32.6358,32.66,39800.0
2007-02-15 15:30:00,40.59,40.67,40.58,40.67,39100.0,32.66,32.7243,32.6519,32.7243,39100.0
2007-02-15 15:40:00,40.68,40.68,40.6,40.67,68100.0,32.7324,32.7324,32.668,32.7243,68100.0
2007-02-15 15:50:00,40.66,40.7,40.64,40.65,80600.0,32.7163,32.7485,32.7002,32.7082,80600.0
2007-02-16 09:30:00,40.68,40.68,40.54,40.61,40100.0,32.7324,32.7324,32.6197,32.6761,40100.0
2007-02-16 09:40:00,40.61,40.68,40.55,40.63,36900.0,32.6761,32.7324,32.6278,32.6922,36900.0
2007-02-16 09:50:00,40.62,40.63,40.56,40.56,22300.0,32.6841,32.6922,32.6358,32.6358,22300.0
2007-02-16 10:00:00,40.56,40.57,40.52,40.53,50800.0,32.6358,32.6439,32.6036,32.6117,50800.0
2007-02-16 10:10:00,40.53,40.58,40.49,40.54,79200.0,32.6117,32.6519,32.5795,32.6197,79200.0
2007-02-16 10:20:00,40.54,40.54,40.43,40.47,39700.0,32.6197,32.6197,32.5312,32.5634,39700.0
2007-02-16 10:30:00,40.5,40.5,40.48,40.5,6800.0,32.5876,32.5876,32.5715,32.5876,6800.0
2007-02-16 10:40:00,40.5,40.5,40.49,40.5,13200.0,32.5876,32.5876,32.5795,32.5876,13200.0
2007-02-16 10:50:00,40.5,40.5,40.48,40.49,6200.0,32.5876,32.5876,32.5715,32.5795,6200.0
2007-02-16 11:00:00,40.49,40.5,40.45,40.47,22000.0,32.5795,32.5876,32.5473,32.5634,22000.0
2007-02-16 11:10:00,40.48,40.49,40.47,40.49,9600.0,32.5715,32.5795,32.5634,32.5795,9600.0
2007-02-16 11:20:00,40.49,40.49,40.48,40.48,5100.0,32.5795,32.5795,32.5715,32.5715,5100.0
2007-02-16 11:30:00,40.49,40.49,40.48,40.49,5700.0,32.5795,32.5795,32.5715,32.5795,5700.0
2007-02-16 11:40:00,40.49,40.5,40.49,40.5,14000.0,32.5795,32.5876,32.5795,32.5876,14000.0
2007-02-16 11:50:00,40.5,40.5,40.49,40.5,6500.0,32.5876,32.5876,32.5795,32.5876,6500.0
2007-02-16 12:00:00,40.5,40.5,40.48,40.49,19000.0,32.5876,32.5876,32.5715,32.5795,19000.0
2007-02-16 12:10:00,40.49,40.5,40.49,40.5,6500.0,32.5795,32.5876,32.5795,32.5876,6500.0
2007-02-16 12:20:00,40.5,40.5,40.48,40.49,5200.0,32.5876,32.5876,32.5715,32.5795,5200.0
2007-02-16 12:30:00,40.49,40.5,40.48,40.5,8100.0,32.5795,32.5876,32.5715,32.5876,8100.0
2007-02-16 12:40:00,40.49,40.5,40.49,40.5,1600.0,32.5795,32.5876,32.5795,32.5876,1600.0
2007-02-16 12:50:00,40.5,40.5,40.48,40.49,19400.0,32.5876,32.5876,32.5715,32.5795,19400.0
2007-02-16 13:00:00,40.48,40.5,40.48,40.49,17400.0,32.5715,32.5876,32.5715,32.5795,17400.0
2007-02-16 13:10:00,40.5,40.5,40.49,40.5,3000.0,32.5876,32.5876,32.5795,32.5876,3000.0
2007-02-16 13:20:00,40.49,40.5,40.48,40.5,8400.0,32.5795,32.5876,32.5715,32.5876,8400.0
2007-02-16 13:30:00,40.49,40.5,40.48,40.48,13300.0,32.5795,32.5876,32.5715,32.5715,13300.0
2007-02-16 13:40:00,40.48,40.5,40.45,40.45,23700.0,32.5715,32.5876,32.5473,32.5473,23700.0
2007-02-16 13:50:00,40.48,40.48,40.34,40.35,52300.0,32.5715,32.5715,32.4588,32.4669,52300.0
2007-02-16 14:00:00,40.35,40.37,40.3,40.3,26900.0,32.4669,32.483,32.4266,32.4266,26900.0
2007-02-16 14:10:00,40.28,40.33,40.12,40.16,85200.0,32.4105,32.4508,32.2818,32.314,85200.0
2007-02-16 14:20:00,40.17,40.31,40.17,40.22,30900.0,32.322,32.4347,32.322,32.3623,30900.0
2007-02-16 14:30:00,40.22,40.26,40.2,40.26,39200.0,32.3623,32.3944,32.3462,32.3944,39200.0
2007-02-16 14:40:00,40.25,40.26,40.18,40.2,34200.0,32.3864,32.3944,32.3301,32.3462,34200.0
2007-02-16 14:50:00,40.2,40.34,40.18,40.34,32300.0,32.3462,32.4588,32.3301,32.4588,32300.0
2007-02-16 15:00:00,40.36,40.4,40.34,40.35,30400.0,32.4749,32.5071,32.4588,32.4669,30400.0
2007-02-16 15:10:00,40.33,40.38,40.33,40.35,22600.0,32.4508,32.491,32.4508,32.4669,22600.0
2007-02-16 15:20:00,40.35,40.37,40.33,40.35,27600.0,32.4669,32.483,32.4508,32.4669,27600.0
2007-02-16 15:30:00,40.35,40.39,40.34,40.39,50800.0,32.4669,32.499,32.4588,32.499,50800.0
2007-02-16 15:40:00,40.4,40.48,40.39,40.44,125300.0,32.5071,32.5715,32.499,32.5393,125300.0
2007-02-16 15:50:00,40.44,40.54,40.4,40.48,91700.0,32.5393,32.6197,32.5071,32.5715,91700.0
2007-02-20 09:30:00,40.66,40.8,40.57,40.8,32200.0,32.7163,32.8289,32.6439,32.8289,32200.0
2007-02-20 09:40:00,40.77,40.8,40.66,40.76,26400.0,32.8048,32.8289,32.7163,32.7968,26400.0
2007-02-20 09:50:00,40.74,40.84,40.71,40.73,23100.0,32.7807,32.8611,32.7565,32.7726,23100.0
2007-02-20 10:00:00,40.74,40.76,40.68,40.7,11900.0,32.7807,32.7968,32.7324,32.7485,11900.0
2007-02-20 10:10:00,40.71,40.87,40.7,40.79,50200.0,32.7565,32.8853,32.7485,32.8209,50200.0
2007-02-20 10:20:00,40.78,40.83,40.73,40.82,15500.0,32.8129,32.8531,32.7726,32.845,15500.0
2007-02-20 10:30:00,40.83,40.88,40.8,40.81,16800.0,32.8531,32.8933,32.8289,32.837,16800.0
2007-02-20 10:40:00,40.8,40.82,40.77,40.81,15300.0,32.8289,32.845,32.8048,32.837,15300.0
2007-02-20 10:50:00,40.82,40.92,40.79,40.81,58200.0,32.845,32.9255,32.8209,32.837,58200.0
2007-02-20 11:00:00,40.82,40.9,40.81,40.89,12800.0,32.845,32.9094,32.837,32.9014,12800.0
2007-02-20 11:10:00,40.89,40.89,40.85,40.85,10500.0,32.9014,32.9014,32.8692,32.8692,10500.0
2007-02-20 11:20:00,40.86,40.89,40.83,40.88,16700.0,32.8772,32.9014,32.8531,32.8933,16700.0
2007-02-20 11:30:00,40.85,40.87,40.84,40.86,8100.0,32.8692,32.8853,32.8611,32.8772,8100.0
2007-02-20 11:40:00,40.86,40.88,40.86,40.88,6300.0,32.8772,32.8933,32.8772,32.8933,6300.0
2007-02-20 11:50:00,40.86,40.88,40.82,40.85,10400.0,32.8772,32.8933,32.845,32.8692,10400.0
2007-02-20 12:00:00,40.83,40.86,40.8,40.83,22500.0,32.8531,32.8772,32.8289,32.8531,22500.0
2007-02-20 12:10:00,40.83,40.84,40.78,40.8,18100.0,32.8531,32.8611,32.8129,32.8289,18100.0
2007-02-20 12:20:00,40.8,40.82,40.78,40.81,8600.0,32.8289,32.845,32.8129,32.837,8600.0
2007-02-20 12:30:00,40.8,40.84,40.78,40.81,20100.0,32.8289,32.8611,32.8129,32.837,20100.0
2007-02-20 12:40:00,40.83,40.83,40.8,40.82,8200.0,32.8531,32.8531,32.8289,32.845,8200.0
2007-02-20 12:50:00,40.8,40.85,40.8,40.85,10500.0,32.8289,32.8692,32.8289,32.8692,10500.0
2007-02-20 13:00:00,40.82,40.9,40.8,40.87,30100.0,32.845,32.9094,32.8289,32.8853,30100.0
2007-02-20 13:10:00,40.86,40.88,40.8,40.8,8100.0,32.8772,32.8933,32.8289,32.8289,8100.0
2007-02-20 13:20:00,40.8,40.84,40.78,40.83,6200.0,32.8289,32.8611,32.8129,32.8531,6200.0
2007-02-20 13:30:00,40.83,40.85,40.8,40.82,10000.0,32.8531,32.8692,32.8289,32.845,10000.0
2007-02-20 13:40:00,40.82,40.82,40.77,40.82,13700.0,32.845,32.845,32.8048,32.845,13700.0
2007-02-20 13:50:00,40.8,40.82,40.78,40.79,11300.0,32.8289,32.845,32.8129,32.8209,11300.0
2007-02-20 14:00:00,40.79,40.79,40.63,40.64,23600.0,32.8209,32.8209,32.6922,32.7002,23600.0
2007-02-20 14:10:00,40.65,40.75,40.65,40.75,43100.0,32.7082,32.7887,32.7082,32.7887,43100.0
2007-02-20 14:20:00,40.75,40.76,40.66,40.67,34700.0,32.7887,32.7968,32.7163,32.7243,34700.0
2007-02-20 14:30:00,40.68,40.71,40.66,40.71,4000.0,32.7324,32.7565,32.7163,32.7565,4000.0
2007-02-20 14:40:00,40.7,40.76,40.7,40.74,30400.0,32.7485,32.7968,32.7485,32.7807,30400.0
2007-02-20 14:50:00,40.74,40.74,40.68,40.68,13100.0,32.7807,32.7807,32.7324,32.7324,13100.0
2007-02-20 15:00:00,40.68,40.77,40.66,40.73,19300.0,32.7324,32.8048,32.7163,32.7726,19300.0
2007-02-20 15:10:00,40.73,40.73,40.66,40.7,34200.0,32.7726,32.7726,32.7163,32.7485,34200.0
2007-02-20 15:20:00,40.69,40.71,40.66,40.69,45800.0,32.7404,32.7565,32.7163,32.7404,45800.0
2007-02-20 15:30:00,40.69,40.81,40.67,40.81,35700.0,32.7404,32.837,32.7243,32.837,35700.0
2007-02-20 15:40:00,40.82,40.85,40.8,40.82,53600.0,32.845,32.8692,32.8289,32.845,53600.0
2007-02-20 15:50:00,40.82,40.84,40.7,40.8,45500.0,32.845,32.8611,32.7485,32.8289,45500.0
2007-02-21 09:30:00,40.73,40.74,40.63,40.67,52700.0,32.7726,32.7807,32.6922,32.7243,52700.0
2007-02-21 09:40:00,40.67,40.77,40.63,40.71,15200.0,32.7243,32.8048,32.6922,32.7565,15200.0
2007-02-21 09:50:00,40.7,40.74,40.68,40.7,15600.0,32.7485,32.7807,32.7324,32.7485,15600.0
2007-02-21 10:00:00,40.71,40.74,40.69,40.73,8000.0,32.7565,32.7807,32.7404,32.7726,8000.0
2007-02-21 10:10:00,40.72,40.76,40.72,40.76,10300.0,32.7646,32.7968,32.7646,32.7968,10300.0
2007-02-21 10:20:00,40.76,40.78,40.76,40.77,6900.0,32.7968,32.8129,32.7968,32.8048,6900.0
2007-02-21 10:30:00,40.77,40.79,40.75,40.76,9900.0,32.8048,32.8209,32.7887,32.7968,9900.0
2007-02-21 10:40:00,40.75,40.76,40.66,40.66,9200.0,32.7887,32.7968,32.7163,32.7163,9200.0
2007-02-21 10:50:00,40.67,40.74,40.67,40.71,48200.0,32.7243,32.7807,32.7243,32.7565,48200.0
2007-02-21 11:00:00,40.7,40.72,40.7,40.72,1500.0,32.7485,32.7646,32.7485,32.7646,1500.0
2007-02-21 11:10:00,40.71,40.73,40.71,40.72,7400.0,32.7565,32.7726,32.7565,32.7646,7400.0
2007-02-21 11:20:00,40.71,40.72,40.7,40.71,5400.0,32.7565,32.7646,32.7485,32.7565,5400.0
2007-02-21 11:30:00,40.71,40.72,40.7,40.72,15500.0,32.7565,32.7646,32.7485,32.7646,15500.0
2007-02-21 11:40:00,40.72,40.72,40.7,40.7,7200.0,32.7646,32.7646,32.7485,32.7485,7200.0
2007-02-21 11:50:00,40.71,40.71,40.7,40.71,4600.0,32.7565,32.7565,32.7485,32.7565,4600.0
2007-02-21 12:00:00,40.7,40.71,40.7,40.71,1900.0,32.7485,32.7565,32.7485,32.7565,1900.0
2007-02-21 12:10:00,40.7,40.83,40.7,40.81,27300.0,32.7485,32.8531,32.7485,32.837,27300.0
2007-02-21 12:20:00,40.82,40.84,40.79,40.79,5400.0,32.845,32.8611,32.8209,32.8209,5400.0
2007-02-21 12:30:00,40.8,40.8,40.76,40.76,1800.0,32.8289,32.8289,32.7968,32.7968,1800.0
2007-02-21 12:40:00,40.76,40.76,40.74,40.74,3200.0,32.7968,32.7968,32.7807,32.7807,3200.0
2007-02-21 12:50:00,40.75,40.75,40.73,40.74,1900.0,32.7887,32.7887,32.7726,32.7807,1900.0
2007-02-21 13:00:00,40.74,40.75,40.74,40.75,1600.0,32.7807,32.7887,32.7807,32.7887,1600.0
2007-02-21 13:10:00,40.73,40.73,40.69,40.69,2200.0,32.7726,32.7726,32.7404,32.7404,2200.0
2007-02-21 13:20:00,40.69,40.73,40.69,40.72,12600.0,32.7404,32.7726,32.7404,32.7646,12600.0
2007-02-21 13:30:00,40.73,40.76,40.71,40.74,9400.0,32.7726,32.7968,32.7565,32.7807,9400.0
2007-02-21 13:40:00,40.74,40.79,40.74,40.76,22100.0,32.7807,32.8209,32.7807,32.7968,22100.0
2007-02-21 13:50:00,40.75,40.79,40.75,40.79,11000.0,32.7887,32.8209,32.7887,32.8209,11000.0
2007-02-21 14:00:00,40.79,40.83,40.74,40.81,15100.0,32.8209,32.8531,32.7807,32.837,15100.0
2007-02-21 14:10:00,40.83,40.83,40.79,40.81,6100.0,32.8531,32.8531,32.8209,32.837,6100.0
2007-02-21 14:20:00,40.79,40.81,40.78,40.78,11600.0,32.8209,32.837,32.8129,32.8129,11600.0
2007-02-21 14:30:00,40.78,40.78,40.74,40.75,15600.0,32.8129,32.8129,32.7807,32.7887,15600.0
2007-02-21 14:40:00,40.75,40.78,40.74,40.76,11200.0,32.7887,32.8129,32.7807,32.7968,11200.0
2007-02-21 14:50:00,40.76,40.78,40.74,40.74,22000.0,32.7968,32.8129,32.7807,32.7807,22000.0
2007-02-21 15:00:00,40.74,40.74,40.71,40.74,9700.0,32.7807,32.7807,32.7565,32.7807,9700.0
2007-02-21 15:10:00,40.74,40.77,40.73,40.75,11400.0,32.7807,32.8048,32.7726,32.7887,11400.0
2007-02-21 15:20:00,40.75,40.75,40.72,40.73,14700.0,32.7887,32.7887,32.7646,32.7726,14700.0
2007-02-21 15:30:00,40.72,40.75,40.72,40.74,12000.0,32.7646,32.7887,32.7646,32.7807,12000.0
2007-02-21 15:40:00,40.74,40.74,40.67,40.67,49100.0,32.7807,32.7807,32.7243,32.7243,49100.0
2007-02-21 15:50:00,40.67,40.73,40.63,40.73,52500.0,32.7243,32.7726,32.6922,32.7726,52500.0
2007-02-22 09:30:00,40.81,40.94,40.7,40.93,26800.0,32.837,32.9416,32.7485,32.9335,26800.0
2007-02-22 09:40:00,40.92,41.1,40.91,41.1,22600.0,32.9255,33.0703,32.9175,33.0703,22600.0
2007-02-22 09:50:00,41.1,41.16,41.09,41.14,23100.0,33.0703,33.1186,33.0623,33.1025,23100.0
2007-02-22 10:00:00,41.14,41.17,41.07,41.12,35300.0,33.1025,33.1267,33.0462,33.0864,35300.0
2007-02-22 10:10:00,41.13,41.16,41.05,41.05,21400.0,33.0945,33.1186,33.0301,33.0301,21400.0
2007-02-22 10:20:00,41.05,41.09,41.04,41.08,11700.0,33.0301,33.0623,33.0221,33.0542,11700.0
2007-02-22 10:30:00,41.08,41.08,41.04,41.04,12200.0,33.0542,33.0542,33.0221,33.0221,12200.0
2007-02-22 10:40:00,41.07,41.07,41.04,41.07,4000.0,33.0462,33.0462,33.0221,33.0462,4000.0
2007-02-22 10:50:00,41.06,41.11,41.03,41.1,27000.0,33.0381,33.0784,33.014,33.0703,27000.0
2007-02-22 11:00:00,41.1,41.15,41.09,41.15,100300.0,33.0703,33.1106,33.0623,33.1106,100300.0
2007-02-22 11:10:00,41.15,41.16,41.12,41.12,13400.0,33.1106,33.1186,33.0864,33.0864,13400.0
2007-02-22 11:20:00,41.12,41.12,41.08,41.11,62700.0,33.0864,33.0864,33.0542,33.0784,62700.0
2007-02-22 11:30:00,41.12,41.12,41.11,41.11,12100.0,33.0864,33.0864,33.0784,33.0784,12100.0
2007-02-22 11:40:00,41.11,41.13,41.07,41.08,18000.0,33.0784,33.0945,33.0462,33.0542,18000.0
2007-02-22 11:50:00,41.09,41.15,41.08,41.13,23400.0,33.0623,33.1106,33.0542,33.0945,23400.0
2007-02-22 12:00:00,41.12,41.13,41.11,41.11,18000.0,33.0864,33.0945,33.0784,33.0784,18000.0
2007-02-22 12:10:00,41.11,41.22,41.1,41.13,89000.0,33.0784,33.1669,33.0703,33.0945,89000.0
2007-02-22 12:20:00,41.12,41.13,41.1,41.12,6400.0,33.0864,33.0945,33.0703,33.0864,6400.0
2007-02-22 12:30:00,41.12,41.12,41.1,41.1,19000.0,33.0864,33.0864,33.0703,33.0703,19000.0
2007-02-22 12:40:00,41.1,41.1,41.04,41.05,8100.0,33.0703,33.0703,33.0221,33.0301,8100.0
2007-02-22 12:50:00,41.05,41.06,41.04,41.06,14400.0,33.0301,33.0381,33.0221,33.0381,14400.0
2007-02-22 13:00:00,41.06,41.07,41.05,41.06,4300.0,33.0381,33.0462,33.0301,33.0381,4300.0
2007-02-22 13:10:00,41.06,41.07,41.05,41.06,7500.0,33.0381,33.0462,33.0301,33.0381,7500.0
2007-02-22 13:20:00,41.06,41.11,41.06,41.11,15100.0,33.0381,33.0784,33.0381,33.0784,15100.0
2007-02-22 13:30:00,41.1,41.11,41.05,41.05,8500.0,33.0703,33.0784,33.0301,33.0301,8500.0
2007-02-22 13:40:00,41.06,41.11,41.05,41.11,13000.0,33.0381,33.0784,33.0301,33.0784,13000.0
2007-02-22 13:50:00,41.11,41.11,41.1,41.1,22100.0,33.0784,33.0784,33.0703,33.0703,22100.0
2007-02-22 14:00:00,41.1,41.11,41.1,41.11,8700.0,33.0703,33.0784,33.0703,33.0784,8700.0
2007-02-22 14:10:00,41.1,41.11,41.08,41.08,13500.0,33.0703,33.0784,33.0542,33.0542,13500.0
2007-02-22 14:20:00,41.08,41.09,41.06,41.06,20500.0,33.0542,33.0623,33.0381,33.0381,20500.0
2007-02-22 14:30:00,41.06,41.06,40.95,40.95,24000.0,33.0381,33.0381,32.9496,32.9496,24000.0
2007-02-22 14:40:00,40.95,40.96,40.89,40.91,25800.0,32.9496,32.9577,32.9014,32.9175,25800.0
2007-02-22 14:50:00,40.92,40.94,40.88,40.9,25300.0,32.9255,32.9416,32.8933,32.9094,25300.0
2007-02-22 15:00:00,40.88,40.94,40.88,40.93,18900.0,32.8933,32.9416,32.8933,32.9335,18900.0
2007-02-22 15:10:00,40.94,41.0,40.94,40.94,22200.0,32.9416,32.9899,32.9416,32.9416,22200.0
2007-02-22 15:20:00,40.93,41.0,40.92,40.99,27700.0,32.9335,32.9899,32.9255,32.9818,27700.0
2007-02-22 15:30:00,40.99,41.0,40.98,40.98,9900.0,32.9818,32.9899,32.9738,32.9738,9900.0
2007-02-22 15:40:00,40.98,41.0,40.96,41.0,39700.0,32.9738,32.9899,32.9577,32.9899,39700.0
2007-02-22 15:50:00,40.99,40.99,40.96,40.97,21400.0,32.9818,32.9818,32.9577,32.9657,21400.0
2007-02-23 09:30:00,41.06,41.24,40.97,41.17,86200.0,33.0381,33.183,32.9657,33.1267,86200.0
2007-02-23 09:40:00,41.18,41.18,41.09,41.1,44400.0,33.1347,33.1347,33.0623,33.0703,44400.0
2007-02-23 09:50:00,41.1,41.1,40.93,40.98,63600.0,33.0703,33.0703,32.9335,32.9738,63600.0
2007-02-23 10:00:00,40.98,41.0,40.91,40.92,43700.0,32.9738,32.9899,32.9175,32.9255,43700.0
2007-02-23 10:10:00,40.92,40.95,40.92,40.95,21200.0,32.9255,32.9496,32.9255,32.9496,21200.0
2007-02-23 10:20:00,40.95,41.01,40.92,41.01,41100.0,32.9496,32.9979,32.9255,32.9979,41100.0
2007-02-23 10:30:00,41.01,41.12,41.01,41.11,21000.0,32.9979,33.0864,32.9979,33.0784,21000.0
2007-02-23 10:40:00,41.1,41.11,41.09,41.1,12900.0,33.0703,33.0784,33.0623,33.0703,12900.0
2007-02-23 10:50:00,41.1,41.15,41.09,41.1,22800.0,33.0703,33.1106,33.0623,33.0703,22800.0
2007-02-23 11:00:00,41.1,41.1,41.05,41.05,39600.0,33.0703,33.0703,33.0301,33.0301,39600.0
2007-02-23 11:10:00,41.06,41.06,41.03,41.06,17100.0,33.0381,33.0381,33.014,33.0381,17100.0
2007-02-23 11:20:00,41.05,41.09,41.04,41.08,21200.0,33.0301,33.0623,33.0221,33.0542,21200.0
2007-02-23 11:30:00,41.08,41.1,41.04,41.09,17700.0,33.0542,33.0703,33.0221,33.0623,17700.0
2007-02-23 11:40:00,41.09,41.11,41.07,41.08,25800.0,33.0623,33.0784,33.0462,33.0542,25800.0
2007-02-23 11:50:00,41.08,41.1,41.06,41.09,33500.0,33.0542,33.0703,33.0381,33.0623,33500.0
2007-02-23 12:00:00,41.09,41.2,41.05,41.05,42200.0,33.0623,33.1508,33.0301,33.0301,42200.0
2007-02-23 12:10:00,41.05,41.06,41.04,41.05,26500.0,33.0301,33.0381,33.0221,33.0301,26500.0
2007-02-23 12:20:00,41.05,41.08,41.04,41.08,15400.0,33.0301,33.0542,33.0221,33.0542,15400.0
2007-02-23 12:30:00,41.07,41.08,41.05,41.06,14700.0,33.0462,33.0542,33.0301,33.0381,14700.0
2007-02-23 12:40:00,41.05,41.07,41.05,41.05,18500.0,33.0301,33.0462,33.0301,33.0301,18500.0
2007-02-23 12:50:00,41.06,41.06,41.05,41.06,155900.0,33.0381,33.0381,33.0301,33.0381,155900.0
2007-02-23 13:00:00,41.06,41.06,41.02,41.03,19400.0,33.0381,33.0381,33.006,33.014,19400.0
2007-02-23 13:10:00,41.02,41.03,40.99,41.0,22700.0,33.006,33.014,32.9818,32.9899,22700.0
2007-02-23 13:20:00,41.01,41.04,41.0,41.03,10400.0,32.9979,33.0221,32.9899,33.014,10400.0
2007-02-23 13:30:00,41.04,41.04,41.03,41.04,9600.0,33.0221,33.0221,33.014,33.0221,9600.0
2007-02-23 13:40:00,41.03,41.04,41.02,41.03,12300.0,33.014,33.0221,33.006,33.014,12300.0
2007-02-23 13:50:00,41.02,41.03,41.0,41.0,15300.0,33.006,33.014,32.9899,32.9899,15300.0
2007-02-23 14:00:00,41.0,41.01,40.99,41.0,16500.0,32.9899,32.9979,32.9818,32.9899,16500.0
2007-02-23 14:10:00,41.01,41.02,40.99,41.0,14500.0,32.9979,33.006,32.9818,32.9899,14500.0
2007-02-23 14:20:00,41.01,41.01,41.0,41.01,4100.0,32.9979,32.9979,32.9899,32.9979,4100.0
2007-02-23 14:30:00,41.01,41.03,41.01,41.03,19800.0,32.9979,33.014,32.9979,33.014,19800.0
2007-02-23 14:40:00,41.03,41.03,41.02,41.03,3100.0,33.014,33.014,33.006,33.014,3100.0
2007-02-23 14:50:00,41.02,41.14,41.02,41.13,58200.0,33.006,33.1025,33.006,33.0945,58200.0
2007-02-23 15:00:00,41.14,41.17,41.12,41.15,39400.0,33.1025,33.1267,33.0864,33.1106,39400.0
2007-02-23 15:10:00,41.15,41.19,41.1,41.12,32800.0,33.1106,33.1427,33.0703,33.0864,32800.0
2007-02-23 15:20:00,41.12,41.18,41.12,41.18,22900.0,33.0864,33.1347,33.0864,33.1347,22900.0
2007-02-23 15:30:00,41.18,41.2,41.12,41.13,39600.0,33.1347,33.1508,33.0864,33.0945,39600.0
2007-02-23 15:40:00,41.13,41.2,41.12,41.18,48400.0,33.0945,33.1508,33.0864,33.1347,48400.0
2007-02-23 15:50:00,41.18,41.19,41.1,41.15,86000.0,33.1347,33.1427,33.0703,33.1106,86000.0
2007-02-26 09:30:00,41.35,41.47,41.35,41.44,101200.0,33.2715,33.368,33.2715,33.3439,101200.0
2007-02-26 09:40:00,41.44,41.49,41.35,41.49,76900.0,33.3439,33.3841,33.2715,33.3841,76900.0
2007-02-26 09:50:00,41.47,41.73,41.47,41.51,162200.0,33.368,33.5772,33.368,33.4002,162200.0
2007-02-26 10:00:00,41.5,41.65,41.49,41.5,40900.0,33.3922,33.5129,33.3841,33.3922,40900.0
2007-02-26 10:10:00,41.5,41.7,41.5,41.59,80700.0,33.3922,33.5531,33.3922,33.4646,80700.0
2007-02-26 10:20:00,41.59,41.65,41.55,41.65,97700.0,33.4646,33.5129,33.4324,33.5129,97700.0
2007-02-26 10:30:00,41.63,41.65,41.57,41.6,58800.0,33.4968,33.5129,33.4485,33.4726,58800.0
2007-02-26 10:40:00,41.61,41.61,41.51,41.55,13700.0,33.4807,33.4807,33.4002,33.4324,13700.0
2007-02-26 10:50:00,41.55,41.56,41.53,41.53,13300.0,33.4324,33.4405,33.4163,33.4163,13300.0
2007-02-26 11:00:00,41.54,41.58,41.51,41.57,34900.0,33.4244,33.4566,33.4002,33.4485,34900.0
2007-02-26 11:10:00,41.56,41.63,41.55,41.6,45700.0,33.4405,33.4968,33.4324,33.4726,45700.0
2007-02-26 11:20:00,41.6,41.65,41.55,41.61,62400.0,33.4726,33.5129,33.4324,33.4807,62400.0
2007-02-26 11:30:00,41.61,41.65,41.6,41.63,83300.0,33.4807,33.5129,33.4726,33.4968,83300.0
2007-02-26 11:40:00,41.64,41.7,41.63,41.67,40500.0,33.5048,33.5531,33.4968,33.529,40500.0
2007-02-26 11:50:00,41.68,41.72,41.66,41.7,38600.0,33.537,33.5692,33.5209,33.5531,38600.0
2007-02-26 12:00:00,41.7,41.72,41.67,41.7,29200.0,33.5531,33.5692,33.529,33.5531,29200.0
2007-02-26 12:10:00,41.7,41.73,41.7,41.72,35700.0,33.5531,33.5772,33.5531,33.5692,35700.0
2007-02-26 12:20:00,41.72,41.83,41.72,41.76,90200.0,33.5692,33.6577,33.5692,33.6014,90200.0
2007-02-26 12:30:00,41.77,41.77,41.65,41.66,31400.0,33.6094,33.6094,33.5129,33.5209,31400.0
2007-02-26 12:40:00,41.65,41.75,41.62,41.63,62600.0,33.5129,33.5933,33.4887,33.4968,62600.0
2007-02-26 12:50:00,41.64,41.76,41.62,41.72,62500.0,33.5048,33.6014,33.4887,33.5692,62500.0
2007-02-26 13:00:00,41.72,41.74,41.7,41.7,22200.0,33.5692,33.5853,33.5531,33.5531,22200.0
2007-02-26 13:10:00,41.7,41.72,41.69,41.71,18100.0,33.5531,33.5692,33.5451,33.5612,18100.0
2007-02-26 13:20:00,41.7,41.82,41.7,41.82,55200.0,33.5531,33.6497,33.5531,33.6497,55200.0
2007-02-26 13:30:00,41.82,41.84,41.8,41.81,12100.0,33.6497,33.6658,33.6336,33.6416,12100.0
2007-02-26 13:40:00,41.8,41.81,41.77,41.8,40400.0,33.6336,33.6416,33.6094,33.6336,40400.0
2007-02-26 13:50:00,41.81,41.82,41.8,41.82,24500.0,33.6416,33.6497,33.6336,33.6497,24500.0
2007-02-26 14:00:00,41.8,41.8,41.77,41.77,17600.0,33.6336,33.6336,33.6094,33.6094,17600.0
2007-02-26 14:10:00,41.79,41.81,41.77,41.8,37000.0,33.6255,33.6416,33.6094,33.6336,37000.0
2007-02-26 14:20:00,41.81,41.87,41.78,41.86,41400.0,33.6416,33.6899,33.6175,33.6819,41400.0
2007-02-26 14:30:00,41.86,41.87,41.84,41.84,34300.0,33.6819,33.6899,33.6658,33.6658,34300.0
2007-02-26 14:40:00,41.84,41.85,41.76,41.81,45800.0,33.6658,33.6738,33.6014,33.6416,45800.0
2007-02-26 14:50:00,41.81,41.84,41.75,41.83,56400.0,33.6416,33.6658,33.5933,33.6577,56400.0
2007-02-26 15:00:00,41.84,41.85,41.77,41.77,43700.0,33.6658,33.6738,33.6094,33.6094,43700.0
2007-02-26 15:10:00,41.77,41.79,41.72,41.75,56600.0,33.6094,33.6255,33.5692,33.5933,56600.0
2007-02-26 15:20:00,41.75,41.75,41.67,41.68,58500.0,33.5933,33.5933,33.529,33.537,58500.0
2007-02-26 15:30:00,41.68,41.7,41.59,41.6,87400.0,33.537,33.5531,33.4646,33.4726,87400.0
2007-02-26 15:40:00,41.58,41.59,41.55,41.58,75300.0,33.4566,33.4646,33.4324,33.4566,75300.0
2007-02-26 15:50:00,41.58,41.59,41.48,41.58,82600.0,33.4566,33.4646,33.3761,33.4566,82600.0
2007-02-27 09:30:00,40.89,40.98,40.68,40.91,73200.0,33.023,33.0957,32.8534,33.0392,73200.0
2007-02-27 09:40:00,40.89,40.96,40.8,40.88,81000.0,33.023,33.0795,32.9503,33.0149,81000.0
2007-02-27 09:50:00,40.88,40.95,40.88,40.92,76900.0,33.0149,33.0715,33.0149,33.0472,76900.0
2007-02-27 10:00:00,40.9,40.95,40.9,40.91,45200.0,33.0311,33.0715,33.0311,33.0392,45200.0
2007-02-27 10:10:00,40.92,41.06,40.91,41.01,56300.0,33.0472,33.1603,33.0392,33.1199,56300.0
2007-02-27 10:20:00,41.01,41.26,41.01,41.26,41600.0,33.1199,33.3218,33.1199,33.3218,41600.0
2007-02-27 10:30:00,41.25,41.25,41.15,41.15,14600.0,33.3137,33.3137,33.233,33.233,14600.0
2007-02-27 10:40:00,41.13,41.24,40.87,41.23,29800.0,33.2168,33.3057,33.0069,33.2976,29800.0
2007-02-27 10:50:00,41.23,41.29,41.2,41.27,41800.0,33.2976,33.346,33.2734,33.3299,41800.0
2007-02-27 11:00:00,41.26,41.26,41.12,41.2,75500.0,33.3218,33.3218,33.2088,33.2734,75500.0
2007-02-27 11:10:00,41.21,41.21,41.08,41.08,16600.0,33.2814,33.2814,33.1765,33.1765,16600.0
2007-02-27 11:20:00,41.1,41.1,40.91,41.08,41700.0,33.1926,33.1926,33.0392,33.1765,41700.0
2007-02-27 11:30:00,41.08,41.25,41.08,41.13,41400.0,33.1765,33.3137,33.1765,33.2168,41400.0
2007-02-27 11:40:00,41.13,41.16,41.1,41.1,15800.0,33.2168,33.2411,33.1926,33.1926,15800.0
2007-02-27 11:50:00,41.09,41.11,41.02,41.05,29900.0,33.1845,33.2007,33.128,33.1522,29900.0
2007-02-27 12:00:00,41.05,41.09,41.01,41.07,47000.0,33.1522,33.1845,33.1199,33.1684,47000.0
2007-02-27 12:10:00,41.07,41.08,41.02,41.03,27900.0,33.1684,33.1765,33.128,33.1361,27900.0
2007-02-27 12:20:00,41.02,41.03,40.99,40.99,32800.0,33.128,33.1361,33.1038,33.1038,32800.0
2007-02-27 12:30:00,41.0,41.0,40.95,40.95,10000.0,33.1118,33.1118,33.0715,33.0715,10000.0
2007-02-27 12:40:00,40.95,40.95,40.87,40.87,10900.0,33.0715,33.0715,33.0069,33.0069,10900.0
2007-02-27 12:50:00,40.89,40.91,40.87,40.89,14000.0,33.023,33.0392,33.0069,33.023,14000.0
2007-02-27 13:00:00,40.88,40.9,40.88,40.89,9200.0,33.0149,33.0311,33.0149,33.023,9200.0
2007-02-27 13:10:00,40.89,40.89,40.85,40.88,20400.0,33.023,33.023,32.9907,33.0149,20400.0
2007-02-27 13:20:00,40.89,40.9,40.85,40.85,16100.0,33.023,33.0311,32.9907,32.9907,16100.0
2007-02-27 13:30:00,40.86,40.86,40.82,40.83,6800.0,32.9988,32.9988,32.9665,32.9745,6800.0
2007-02-27 13:40:00,40.82,40.83,40.72,40.73,17200.0,32.9665,32.9745,32.8857,32.8938,17200.0
2007-02-27 13:50:00,40.71,40.75,40.66,40.66,18900.0,32.8776,32.9099,32.8373,32.8373,18900.0
2007-02-27 14:00:00,40.66,40.66,40.6,40.6,17200.0,32.8373,32.8373,32.7888,32.7888,17200.0
2007-02-27 14:10:00,40.6,40.63,40.43,40.43,67400.0,32.7888,32.813,32.6515,32.6515,67400.0
2007-02-27 14:20:00,40.43,40.45,40.35,40.35,60200.0,32.6515,32.6677,32.5869,32.5869,60200.0
2007-02-27 14:30:00,40.35,40.36,40.29,40.31,45900.0,32.5869,32.595,32.5384,32.5546,45900.0
2007-02-27 14:40:00,40.31,40.34,40.18,40.18,41600.0,32.5546,32.5788,32.4496,32.4496,41600.0
2007-02-27 14:50:00,40.2,40.2,40.11,40.12,84800.0,32.4658,32.4658,32.3931,32.4011,84800.0
2007-02-27 15:00:00,40.13,40.15,40.0,40.08,90600.0,32.4092,32.4254,32.3042,32.3688,90600.0
2007-02-27 15:10:00,40.1,40.45,40.09,40.45,59500.0,32.385,32.6677,32.3769,32.6677,59500.0
2007-02-27 15:20:00,40.44,40.49,40.38,40.4,38000.0,32.6596,32.7,32.6111,32.6273,38000.0
2007-02-27 15:30:00,40.41,40.46,40.35,40.39,75500.0,32.6354,32.6757,32.5869,32.6192,75500.0
2007-02-27 15:40:00,40.4,40.5,40.39,40.48,34200.0,32.6273,32.708,32.6192,32.6919,34200.0
2007-02-27 15:50:00,40.48,40.88,40.47,40.56,17800.0,32.6919,33.0149,32.6838,32.7565,17800.0
2007-02-28 09:30:00,40.57,40.57,40.02,40.18,126900.0,32.7646,32.7646,32.3204,32.4496,126900.0
2007-02-28 09:40:00,40.15,40.18,39.85,39.85,62500.0,32.4254,32.4496,32.1831,32.1831,62500.0
2007-02-28 09:50:00,39.92,40.09,39.85,40.01,103500.0,32.2396,32.3769,32.1831,32.3123,103500.0
2007-02-28 10:00:00,40.02,40.08,39.94,40.07,58200.0,32.3204,32.3688,32.2558,32.3608,58200.0
2007-02-28 10:10:00,40.07,40.18,39.99,40.18,40400.0,32.3608,32.4496,32.2962,32.4496,40400.0
2007-02-28 10:20:00,40.19,40.24,40.09,40.14,69100.0,32.4577,32.4981,32.3769,32.4173,69100.0
2007-02-28 10:30:00,40.15,40.25,40.05,40.12,84500.0,32.4254,32.5061,32.3446,32.4011,84500.0
2007-02-28 10:40:00,40.1,40.41,40.01,40.41,100400.0,32.385,32.6354,32.3123,32.6354,100400.0
2007-02-28 10:50:00,40.44,40.55,40.08,40.48,40100.0,32.6596,32.7484,32.3688,32.6919,40100.0
2007-02-28 11:00:00,40.55,40.59,40.47,40.59,30000.0,32.7484,32.7807,32.6838,32.7807,30000.0
2007-02-28 11:10:00,40.58,40.67,40.54,40.67,24800.0,32.7726,32.8453,32.7403,32.8453,24800.0
2007-02-28 11:20:00,40.69,40.71,40.64,40.64,19900.0,32.8615,32.8776,32.8211,32.8211,19900.0
2007-02-28 11:30:00,40.63,40.63,40.54,40.54,23000.0,32.813,32.813,32.7403,32.7403,23000.0
2007-02-28 11:40:00,40.55,40.63,40.53,40.53,37100.0,32.7484,32.813,32.7323,32.7323,37100.0
2007-02-28 11:50:00,40.54,40.54,40.4,40.4,28700.0,32.7403,32.7403,32.6273,32.6273,28700.0
2007-02-28 12:00:00,40.4,40.41,40.29,40.31,25200.0,32.6273,32.6354,32.5384,32.5546,25200.0
2007-02-28 12:10:00,40.29,40.31,40.03,40.21,66300.0,32.5384,32.5546,32.3285,32.4738,66300.0
2007-02-28 12:20:00,40.21,40.26,40.18,40.18,31500.0,32.4738,32.5142,32.4496,32.4496,31500.0
2007-02-28 12:30:00,40.17,40.18,40.15,40.15,14300.0,32.4415,32.4496,32.4254,32.4254,14300.0
2007-02-28 12:40:00,40.15,40.32,40.15,40.31,25900.0,32.4254,32.5627,32.4254,32.5546,25900.0
2007-02-28 12:50:00,40.32,40.4,40.31,40.39,31100.0,32.5627,32.6273,32.5546,32.6192,31100.0
2007-02-28 13:00:00,40.4,40.43,40.38,40.41,16700.0,32.6273,32.6515,32.6111,32.6354,16700.0
2007-02-28 13:10:00,40.42,40.42,40.37,40.4,31500.0,32.6434,32.6434,32.6031,32.6273,31500.0
2007-02-28 13:20:00,40.4,40.48,40.38,40.48,17900.0,32.6273,32.6919,32.6111,32.6919,17900.0
2007-02-28 13:30:00,40.48,40.48,40.42,40.43,16400.0,32.6919,32.6919,32.6434,32.6515,16400.0
2007-02-28 13:40:00,40.44,40.44,40.41,40.43,31500.0,32.6596,32.6596,32.6354,32.6515,31500.0
2007-02-28 13:50:00,40.43,40.54,40.42,40.52,39700.0,32.6515,32.7403,32.6434,32.7242,39700.0
2007-02-28 14:00:00,40.51,40.52,40.48,40.48,11700.0,32.7161,32.7242,32.6919,32.6919,11700.0
2007-02-28 14:10:00,40.49,40.52,40.45,40.46,33600.0,32.7,32.7242,32.6677,32.6757,33600.0
2007-02-28 14:20:00,40.45,40.46,40.41,40.45,25500.0,32.6677,32.6757,32.6354,32.6677,25500.0
2007-02-28 14:30:00,40.45,40.52,40.42,40.48,79700.0,32.6677,32.7242,32.6434,32.6919,79700.0
2007-02-28 14:40:00,40.48,40.5,40.48,40.49,39000.0,32.6919,32.708,32.6919,32.7,39000.0
2007-02-28 14:50:00,40.49,40.5,40.46,40.47,25800.0,32.7,32.708,32.6757,32.6838,25800.0
2007-02-28 15:00:00,40.47,40.57,40.47,40.55,29100.0,32.6838,32.7646,32.6838,32.7484,29100.0
2007-02-28 15:10:00,40.55,40.63,40.54,40.62,24900.0,32.7484,32.813,32.7403,32.805,24900.0
2007-02-28 15:20:00,40.62,40.69,40.62,40.66,23900.0,32.805,32.8615,32.805,32.8373,23900.0
2007-02-28 15:30:00,40.66,40.66,40.55,40.56,51300.0,32.8373,32.8373,32.7484,32.7565,51300.0
2007-02-28 15:40:00,40.57,40.57,40.49,40.52,105900.0,32.7646,32.7646,32.7,32.7242,105900.0
2007-02-28 15:50:00,40.53,40.53,40.52,40.53,63900.0,32.7323,32.7323,32.7242,32.7323,63900.0
2007-03-01 09:30:00,40.0,40.0,39.42,39.51,111500.0,32.3042,32.3042,31.8358,31.9085,111500.0
2007-03-01 09:40:00,39.46,39.62,39.26,39.3,117200.0,31.8681,31.9973,31.7066,31.7389,117200.0
2007-03-01 09:50:00,39.3,39.35,39.13,39.2,142800.0,31.7389,31.7793,31.6016,31.6582,142800.0
2007-03-01 10:00:00,39.18,39.34,39.14,39.2,148800.0,31.642,31.7712,31.6097,31.6582,148800.0
2007-03-01 10:10:00,39.29,39.55,39.18,39.54,135000.0,31.7308,31.9408,31.642,31.9327,135000.0
2007-03-01 10:20:00,39.19,39.54,39.19,39.48,134100.0,31.6501,31.9327,31.6501,31.8843,134100.0
2007-03-01 10:30:00,39.35,39.53,39.26,39.27,65800.0,31.7793,31.9247,31.7066,31.7147,65800.0
2007-03-01 10:40:00,39.28,39.46,39.26,39.44,42600.0,31.7228,31.8681,31.7066,31.852,42600.0
2007-03-01 10:50:00,39.28,39.62,39.26,39.5,72400.0,31.7228,31.9973,31.7066,31.9004,72400.0
2007-03-01 11:00:00,39.54,39.62,39.38,39.48,53200.0,31.9327,31.9973,31.8035,31.8843,53200.0
2007-03-01 11:10:00,39.46,39.57,39.41,39.53,61400.0,31.8681,31.957,31.8277,31.9247,61400.0
2007-03-01 11:20:00,39.52,39.58,39.5,39.55,38500.0,31.9166,31.965,31.9004,31.9408,38500.0
2007-03-01 11:30:00,39.55,39.63,39.54,39.54,32900.0,31.9408,32.0054,31.9327,31.9327,32900.0
2007-03-01 11:40:00,39.55,39.72,39.54,39.71,46800.0,31.9408,32.0781,31.9327,32.07,46800.0
2007-03-01 11:50:00,39.72,39.83,39.71,39.82,35500.0,32.0781,32.1669,32.07,32.1589,35500.0
2007-03-01 12:00:00,39.81,39.83,39.76,39.76,36100.0,32.1508,32.1669,32.1104,32.1104,36100.0
2007-03-01 12:10:00,39.76,39.76,39.67,39.72,32400.0,32.1104,32.1104,32.0377,32.0781,32400.0
2007-03-01 12:20:00,39.72,39.78,39.69,39.7,30600.0,32.0781,32.1266,32.0539,32.062,30600.0
2007-03-01 12:30:00,39.69,39.7,39.62,39.64,9700.0,32.0539,32.062,31.9973,32.0135,9700.0
2007-03-01 12:40:00,39.65,39.72,39.64,39.7,28200.0,32.0216,32.0781,32.0135,32.062,28200.0
2007-03-01 12:50:00,39.7,39.72,39.69,39.7,14100.0,32.062,32.0781,32.0539,32.062,14100.0
2007-03-01 13:00:00,39.69,39.7,39.65,39.66,16400.0,32.0539,32.062,32.0216,32.0297,16400.0
2007-03-01 13:10:00,39.65,39.67,39.64,39.66,12900.0,32.0216,32.0377,32.0135,32.0297,12900.0
2007-03-01 13:20:00,39.66,39.67,39.64,39.64,27100.0,32.0297,32.0377,32.0135,32.0135,27100.0
2007-03-01 13:30:00,39.63,39.64,39.53,39.54,28500.0,32.0054,32.0135,31.9247,31.9327,28500.0
2007-03-01 13:40:00,39.54,39.57,39.51,39.57,20600.0,31.9327,31.957,31.9085,31.957,20600.0
2007-03-01 13:50:00,39.57,39.6,39.52,39.59,37100.0,31.957,31.9812,31.9166,31.9731,37100.0
2007-03-01 14:00:00,39.6,39.64,39.57,39.64,32400.0,31.9812,32.0135,31.957,32.0135,32400.0
2007-03-01 14:10:00,39.65,39.77,39.65,39.71,51900.0,32.0216,32.1185,32.0216,32.07,51900.0
2007-03-01 14:20:00,39.71,39.75,39.71,39.73,26700.0,32.07,32.1023,32.07,32.0862,26700.0
2007-03-01 14:30:00,39.73,39.79,39.61,39.74,52600.0,32.0862,32.1346,31.9893,32.0943,52600.0
2007-03-01 14:40:00,39.75,39.82,39.72,39.8,27700.0,32.1023,32.1589,32.0781,32.1427,27700.0
2007-03-01 14:50:00,39.8,39.8,39.75,39.76,29900.0,32.1427,32.1427,32.1023,32.1104,29900.0
2007-03-01 15:00:00,39.77,39.84,39.75,39.8,59800.0,32.1185,32.175,32.1023,32.1427,59800.0
2007-03-01 15:10:00,39.8,39.81,39.75,39.75,38400.0,32.1427,32.1508,32.1023,32.1023,38400.0
2007-03-01 15:20:00,39.75,39.76,39.51,39.62,112400.0,32.1023,32.1104,31.9085,31.9973,112400.0
2007-03-01 15:30:00,39.62,39.65,39.58,39.63,36700.0,31.9973,32.0216,31.965,32.0054,36700.0
2007-03-01 15:40:00,39.64,39.67,39.61,39.67,52000.0,32.0135,32.0377,31.9893,32.0377,52000.0
2007-03-01 15:50:00,39.67,39.72,39.65,39.66,70800.0,32.0377,32.0781,32.0216,32.0297,70800.0
2007-03-02 09:30:00,39.78,39.84,39.67,39.84,97100.0,32.1266,32.175,32.0377,32.175,97100.0
2007-03-02 09:40:00,39.85,40.16,39.84,40.1,85900.0,32.1831,32.4335,32.175,32.385,85900.0
2007-03-02 09:50:00,40.1,40.3,40.06,40.2,124900.0,32.385,32.5465,32.3527,32.4658,124900.0
2007-03-02 10:00:00,40.2,40.22,40.05,40.2,88600.0,32.4658,32.4819,32.3446,32.4658,88600.0
2007-03-02 10:10:00,40.2,40.32,40.19,40.29,134700.0,32.4658,32.5627,32.4577,32.5384,134700.0
2007-03-02 10:20:00,40.27,40.33,40.2,40.21,75300.0,32.5223,32.5707,32.4658,32.4738,75300.0
2007-03-02 10:30:00,40.21,40.28,40.2,40.2,41400.0,32.4738,32.5304,32.4658,32.4658,41400.0
2007-03-02 10:40:00,40.19,40.35,40.19,40.3,66300.0,32.4577,32.5869,32.4577,32.5465,66300.0
2007-03-02 10:50:00,40.29,40.29,40.24,40.26,30000.0,32.5384,32.5384,32.4981,32.5142,30000.0
2007-03-02 11:00:00,40.26,40.35,40.26,40.34,45800.0,32.5142,32.5869,32.5142,32.5788,45800.0
2007-03-02 11:10:00,40.34,40.55,40.34,40.55,57800.0,32.5788,32.7484,32.5788,32.7484,57800.0
2007-03-02 11:20:00,40.54,40.6,40.54,40.6,34000.0,32.7403,32.7888,32.7403,32.7888,34000.0
2007-03-02 11:30:00,40.59,40.6,40.55,40.55,40600.0,32.7807,32.7888,32.7484,32.7484,40600.0
2007-03-02 11:40:00,40.56,40.56,40.51,40.52,31800.0,32.7565,32.7565,32.7161,32.7242,31800.0
2007-03-02 11:50:00,40.52,40.56,40.5,40.55,34800.0,32.7242,32.7565,32.708,32.7484,34800.0
2007-03-02 12:00:00,40.55,40.57,40.52,40.52,33100.0,32.7484,32.7646,32.7242,32.7242,33100.0
2007-03-02 12:10:00,40.52,40.58,40.51,40.57,28900.0,32.7242,32.7726,32.7161,32.7646,28900.0
2007-03-02 12:20:00,40.58,40.58,40.47,40.48,34500.0,32.7726,32.7726,32.6838,32.6919,34500.0
2007-03-02 12:30:00,40.46,40.48,40.43,40.43,35100.0,32.6757,32.6919,32.6515,32.6515,35100.0
2007-03-02 12:40:00,40.44,40.45,40.41,40.44,24500.0,32.6596,32.6677,32.6354,32.6596,24500.0
2007-03-02 12:50:00,40.45,40.53,40.43,40.49,36000.0,32.6677,32.7323,32.6515,32.7,36000.0
2007-03-02 13:00:00,40.5,40.54,40.49,40.52,23600.0,32.708,32.7403,32.7,32.7242,23600.0
2007-03-02 13:10:00,40.52,40.58,40.51,40.56,18900.0,32.7242,32.7726,32.7161,32.7565,18900.0
2007-03-02 13:20:00,40.57,40.58,40.51,40.52,23200.0,32.7646,32.7726,32.7161,32.7242,23200.0
2007-03-02 13:30:00,40.52,40.54,40.48,40.52,43000.0,32.7242,32.7403,32.6919,32.7242,43000.0
2007-03-02 13:40:00,40.52,40.53,40.47,40.47,41700.0,32.7242,32.7323,32.6838,32.6838,41700.0
2007-03-02 13:50:00,40.47,40.48,40.37,40.48,50200.0,32.6838,32.6919,32.6031,32.6919,50200.0
2007-03-02 14:00:00,40.48,40.51,40.37,40.42,49500.0,32.6919,32.7161,32.6031,32.6434,49500.0
2007-03-02 14:10:00,40.42,40.44,40.23,40.25,34200.0,32.6434,32.6596,32.49,32.5061,34200.0
2007-03-02 14:20:00,40.24,40.26,40.17,40.18,30800.0,32.4981,32.5142,32.4415,32.4496,30800.0
2007-03-02 14:30:00,40.17,40.18,40.12,40.13,35500.0,32.4415,32.4496,32.4011,32.4092,35500.0
2007-03-02 14:40:00,40.13,40.23,40.12,40.12,37500.0,32.4092,32.49,32.4011,32.4011,37500.0
2007-03-02 14:50:00,40.11,40.13,40.05,40.06,37000.0,32.3931,32.4092,32.3446,32.3527,37000.0
2007-03-02 15:00:00,40.05,40.11,40.05,40.06,48100.0,32.3446,32.3931,32.3446,32.3527,48100.0
2007-03-02 15:10:00,40.06,40.09,39.91,39.91,73000.0,32.3527,32.3769,32.2316,32.2316,73000.0
2007-03-02 15:20:00,39.91,39.98,39.86,39.96,57300.0,32.2316,32.2881,32.1912,32.2719,57300.0
2007-03-02 15:30:00,39.96,39.97,39.84,39.95,76000.0,32.2719,32.28,32.175,32.2639,76000.0
2007-03-02 15:40:00,39.95,39.96,39.78,39.8,77200.0,32.2639,32.2719,32.1266,32.1427,77200.0
2007-03-02 15:50:00,39.81,39.98,39.81,39.96,62200.0,32.1508,32.2881,32.1508,32.2719,62200.0
2007-03-05 09:30:00,39.4,39.42,39.26,39.36,107900.0,31.8197,31.8358,31.7066,31.7874,107900.0
2007-03-05 09:40:00,39.36,39.37,39.27,39.32,60200.0,31.7874,31.7954,31.7147,31.7551,60200.0
2007-03-05 09:50:00,39.3,39.51,39.26,39.44,90700.0,31.7389,31.9085,31.7066,31.852,90700.0
2007-03-05 10:00:00,39.43,39.48,39.3,39.31,77000.0,31.8439,31.8843,31.7389,31.747,77000.0
2007-03-05 10:10:00,39.31,39.46,39.31,39.39,32400.0,31.747,31.8681,31.747,31.8116,32400.0
2007-03-05 10:20:00,39.4,39.41,39.34,39.39,49900.0,31.8197,31.8277,31.7712,31.8116,49900.0
2007-03-05 10:30:00,39.39,39.39,39.3,39.3,27200.0,31.8116,31.8116,31.7389,31.7389,27200.0
2007-03-05 10:40:00,39.3,39.31,39.21,39.22,46100.0,31.7389,31.747,31.6662,31.6743,46100.0
2007-03-05 10:50:00,39.21,39.22,39.16,39.2,42700.0,31.6662,31.6743,31.6258,31.6582,42700.0
2007-03-05 11:00:00,39.2,39.24,39.19,39.22,24600.0,31.6582,31.6905,31.6501,31.6743,24600.0
2007-03-05 11:10:00,39.24,39.25,39.2,39.21,22200.0,31.6905,31.6985,31.6582,31.6662,22200.0
2007-03-05 11:20:00,39.21,39.23,39.19,39.22,17600.0,31.6662,31.6824,31.6501,31.6743,17600.0
2007-03-05 11:30:00,39.23,39.23,39.19,39.19,5900.0,31.6824,31.6824,31.6501,31.6501,5900.0
2007-03-05 11:40:00,39.2,39.2,39.15,39.2,22200.0,31.6582,31.6582,31.6178,31.6582,22200.0
2007-03-05 11:50:00,39.2,39.22,39.19,39.22,19400.0,31.6582,31.6743,31.6501,31.6743,19400.0
2007-03-05 12:00:00,39.21,39.21,39.13,39.14,17500.0,31.6662,31.6662,31.6016,31.6097,17500.0
2007-03-05 12:10:00,39.14,39.15,39.12,39.12,11300.0,31.6097,31.6178,31.5935,31.5935,11300.0
2007-03-05 12:20:00,39.12,39.15,39.1,39.13,38600.0,31.5935,31.6178,31.5774,31.6016,38600.0
2007-03-05 12:30:00,39.14,39.17,39.13,39.16,16600.0,31.6097,31.6339,31.6016,31.6258,16600.0
2007-03-05 12:40:00,39.15,39.19,39.15,39.15,15200.0,31.6178,31.6501,31.6178,31.6178,15200.0
2007-03-05 12:50:00,39.16,39.16,39.13,39.14,18700.0,31.6258,31.6258,31.6016,31.6097,18700.0
2007-03-05 13:00:00,39.14,39.16,39.13,39.16,26900.0,31.6097,31.6258,31.6016,31.6258,26900.0
2007-03-05 13:10:00,39.16,39.22,39.16,39.21,8400.0,31.6258,31.6743,31.6258,31.6662,8400.0
2007-03-05 13:20:00,39.21,39.21,39.19,39.2,5900.0,31.6662,31.6662,31.6501,31.6582,5900.0
2007-03-05 13:30:00,39.2,39.21,39.19,39.2,23100.0,31.6582,31.6662,31.6501,31.6582,23100.0
2007-03-05 13:40:00,39.2,39.21,39.19,39.21,14700.0,31.6582,31.6662,31.6501,31.6662,14700.0
2007-03-05 13:50:00,39.2,39.23,39.2,39.23,12200.0,31.6582,31.6824,31.6582,31.6824,12200.0
2007-03-05 14:00:00,39.24,39.3,39.24,39.29,24900.0,31.6905,31.7389,31.6905,31.7308,24900.0
2007-03-05 14:10:00,39.28,39.31,39.27,39.28,22900.0,31.7228,31.747,31.7147,31.7228,22900.0
2007-03-05 14:20:00,39.29,39.29,39.27,39.28,19200.0,31.7308,31.7308,31.7147,31.7228,19200.0
2007-03-05 14:30:00,39.27,39.28,39.25,39.25,22800.0,31.7147,31.7228,31.6985,31.6985,22800.0
2007-03-05 14:40:00,39.26,39.26,39.24,39.25,9400.0,31.7066,31.7066,31.6905,31.6985,9400.0
2007-03-05 14:50:00,39.25,39.27,39.25,39.26,19500.0,31.6985,31.7147,31.6985,31.7066,19500.0
2007-03-05 15:00:00,39.25,39.26,39.17,39.17,27700.0,31.6985,31.7066,31.6339,31.6339,27700.0
2007-03-05 15:10:00,39.17,39.18,39.13,39.18,35600.0,31.6339,31.642,31.6016,31.642,35600.0
2007-03-05 15:20:00,39.18,39.21,39.1,39.18,44100.0,31.642,31.6662,31.5774,31.642,44100.0
2007-03-05 15:30:00,39.19,39.2,39.14,39.15,27400.0,31.6501,31.6582,31.6097,31.6178,27400.0
2007-03-05 15:40:00,39.13,39.14,39.11,39.11,27700.0,31.6016,31.6097,31.5855,31.5855,27700.0
2007-03-05 15:50:00,39.11,39.12,39.0,39.0,42300.0,31.5855,31.5935,31.4966,31.4966,42300.0
2007-03-06 09:30:00,39.05,39.24,39.05,39.2,48300.0,31.537,31.6905,31.537,31.6582,48300.0
2007-03-06 09:40:00,39.2,39.27,39.15,39.18,61000.0,31.6582,31.7147,31.6178,31.642,61000.0
2007-03-06 09:50:00,39.19,39.2,39.11,39.15,56300.0,31.6501,31.6582,31.5855,31.6178,56300.0
2007-03-06 10:00:00,39.14,39.28,39.02,39.15,65100.0,31.6097,31.7228,31.5128,31.6178,65100.0
2007-03-06 10:10:00,39.14,39.19,39.08,39.11,22900.0,31.6097,31.6501,31.5612,31.5855,22900.0
2007-03-06 10:20:00,39.13,39.23,39.13,39.23,32500.0,31.6016,31.6824,31.6016,31.6824,32500.0
2007-03-06 10:30:00,39.22,39.25,39.2,39.23,15500.0,31.6743,31.6985,31.6582,31.6824,15500.0
2007-03-06 10:40:00,39.23,39.25,39.21,39.23,25100.0,31.6824,31.6985,31.6662,31.6824,25100.0
2007-03-06 10:50:00,39.24,39.41,39.24,39.4,38000.0,31.6905,31.8277,31.6905,31.8197,38000.0
2007-03-06 11:00:00,39.4,39.53,39.4,39.5,53600.0,31.8197,31.9247,31.8197,31.9004,53600.0
2007-03-06 11:10:00,39.51,39.56,39.5,39.56,35200.0,31.9085,31.9489,31.9004,31.9489,35200.0
2007-03-06 11:20:00,39.56,39.7,39.55,39.7,32300.0,31.9489,32.062,31.9408,32.062,32300.0
2007-03-06 11:30:00,39.71,39.78,39.64,39.72,71600.0,32.07,32.1266,32.0135,32.0781,71600.0
2007-03-06 11:40:00,39.72,39.76,39.7,39.74,60000.0,32.0781,32.1104,32.062,32.0943,60000.0
2007-03-06 11:50:00,39.74,39.77,39.67,39.68,56600.0,32.0943,32.1185,32.0377,32.0458,56600.0
2007-03-06 12:00:00,39.68,39.77,39.68,39.76,82900.0,32.0458,32.1185,32.0458,32.1104,82900.0
2007-03-06 12:10:00,39.75,39.8,39.75,39.78,51400.0,32.1023,32.1427,32.1023,32.1266,51400.0
2007-03-06 12:20:00,39.78,39.85,39.78,39.82,37800.0,32.1266,32.1831,32.1266,32.1589,37800.0
2007-03-06 12:30:00,39.83,39.88,39.83,39.88,30700.0,32.1669,32.2073,32.1669,32.2073,30700.0
2007-03-06 12:40:00,39.88,39.9,39.81,39.9,94100.0,32.2073,32.2235,32.1508,32.2235,94100.0
2007-03-06 12:50:00,39.9,39.97,39.89,39.97,46800.0,32.2235,32.28,32.2154,32.28,46800.0
2007-03-06 13:00:00,39.97,40.02,39.97,39.98,26800.0,32.28,32.3204,32.28,32.2881,26800.0
2007-03-06 13:10:00,39.98,40.01,39.98,39.98,15500.0,32.2881,32.3123,32.2881,32.2881,15500.0
2007-03-06 13:20:00,39.99,39.99,39.92,39.96,17000.0,32.2962,32.2962,32.2396,32.2719,17000.0
2007-03-06 13:30:00,39.96,39.97,39.87,39.96,34900.0,32.2719,32.28,32.1992,32.2719,34900.0
2007-03-06 13:40:00,39.95,39.96,39.93,39.95,22400.0,32.2639,32.2719,32.2477,32.2639,22400.0
2007-03-06 13:50:00,39.95,39.96,39.94,39.94,32500.0,32.2639,32.2719,32.2558,32.2558,32500.0
2007-03-06 14:00:00,39.95,39.97,39.95,39.97,32900.0,32.2639,32.28,32.2639,32.28,32900.0
2007-03-06 14:10:00,39.97,39.98,39.91,39.92,26700.0,32.28,32.2881,32.2316,32.2396,26700.0
2007-03-06 14:20:00,39.92,39.96,39.91,39.92,26200.0,32.2396,32.2719,32.2316,32.2396,26200.0
2007-03-06 14:30:00,39.92,39.93,39.89,39.93,16100.0,32.2396,32.2477,32.2154,32.2477,16100.0
2007-03-06 14:40:00,39.93,40.0,39.92,40.0,42800.0,32.2477,32.3042,32.2396,32.3042,42800.0
2007-03-06 14:50:00,40.0,40.1,39.99,40.1,106200.0,32.3042,32.385,32.2962,32.385,106200.0
2007-03-06 15:00:00,40.1,40.14,40.08,40.11,55500.0,32.385,32.4173,32.3688,32.3931,55500.0
2007-03-06 15:10:00,40.11,40.25,40.1,40.23,57700.0,32.3931,32.5061,32.385,32.49,57700.0
2007-03-06 15:20:00,40.24,40.29,40.23,40.29,70900.0,32.4981,32.5384,32.49,32.5384,70900.0
2007-03-06 15:30:00,40.29,40.35,40.25,40.35,90700.0,32.5384,32.5869,32.5061,32.5869,90700.0
2007-03-06 15:40:00,40.34,40.4,40.34,40.36,82500.0,32.5788,32.6273,32.5788,32.595,82500.0
2007-03-06 15:50:00,40.36,40.36,40.27,40.3,76300.0,32.595,32.595,32.5223,32.5465,76300.0
2007-03-07 09:30:00,40.28,40.28,39.81,40.1,48000.0,32.5304,32.5304,32.1508,32.385,48000.0
2007-03-07 09:40:00,40.1,40.19,40.09,40.17,30600.0,32.385,32.4577,32.3769,32.4415,30600.0
2007-03-07 09:50:00,40.18,40.33,40.15,40.17,60900.0,32.4496,32.5707,32.4254,32.4415,60900.0
2007-03-07 10:00:00,40.17,40.24,40.1,40.21,69000.0,32.4415,32.4981,32.385,32.4738,69000.0
2007-03-07 10:10:00,40.21,40.23,40.18,40.19,23600.0,32.4738,32.49,32.4496,32.4577,23600.0
2007-03-07 10:20:00,40.19,40.22,40.15,40.18,25700.0,32.4577,32.4819,32.4254,32.4496,25700.0
2007-03-07 10:30:00,40.16,40.16,40.06,40.11,28400.0,32.4335,32.4335,32.3527,32.3931,28400.0
2007-03-07 10:40:00,40.11,40.14,40.07,40.1,32000.0,32.3931,32.4173,32.3608,32.385,32000.0
2007-03-07 10:50:00,40.1,40.1,40.05,40.07,29600.0,32.385,32.385,32.3446,32.3608,29600.0
2007-03-07 11:00:00,40.06,40.06,40.05,40.05,10400.0,32.3527,32.3527,32.3446,32.3446,10400.0
2007-03-07 11:10:00,40.06,40.06,39.91,39.92,43400.0,32.3527,32.3527,32.2316,32.2396,43400.0
2007-03-07 11:20:00,39.92,40.02,39.89,40.0,17300.0,32.2396,32.3204,32.2154,32.3042,17300.0
2007-03-07 11:30:00,40.01,40.01,39.83,39.83,10400.0,32.3123,32.3123,32.1669,32.1669,10400.0
2007-03-07 11:40:00,39.83,39.84,39.81,39.82,8000.0,32.1669,32.175,32.1508,32.1589,8000.0
2007-03-07 11:50:00,39.83,39.83,39.8,39.8,20700.0,32.1669,32.1669,32.1427,32.1427,20700.0
2007-03-07 12:00:00,39.79,39.83,39.73,39.83,37300.0,32.1346,32.1669,32.0862,32.1669,37300.0
2007-03-07 12:10:00,39.84,39.95,39.83,39.94,19800.0,32.175,32.2639,32.1669,32.2558,19800.0
2007-03-07 12:20:00,39.93,39.95,39.92,39.94,17600.0,32.2477,32.2639,32.2396,32.2558,17600.0
2007-03-07 12:30:00,39.94,39.94,39.88,39.88,13500.0,32.2558,32.2558,32.2073,32.2073,13500.0
2007-03-07 12:40:00,39.88,39.88,39.84,39.86,12600.0,32.2073,32.2073,32.175,32.1912,12600.0
2007-03-07 12:50:00,39.87,39.95,39.87,39.91,45700.0,32.1992,32.2639,32.1992,32.2316,45700.0
2007-03-07 13:00:00,39.9,39.9,39.86,39.87,38200.0,32.2235,32.2235,32.1912,32.1992,38200.0
2007-03-07 13:10:00,39.87,40.0,39.87,39.97,19200.0,32.1992,32.3042,32.1992,32.28,19200.0
2007-03-07 13:20:00,39.97,39.98,39.93,39.97,20500.0,32.28,32.2881,32.2477,32.28,20500.0
2007-03-07 13:30:00,39.98,40.05,39.98,40.03,17800.0,32.2881,32.3446,32.2881,32.3285,17800.0
2007-03-07 13:40:00,40.03,40.08,40.03,40.06,22700.0,32.3285,32.3688,32.3285,32.3527,22700.0
2007-03-07 13:50:00,40.07,40.07,40.03,40.04,17200.0,32.3608,32.3608,32.3285,32.3365,17200.0
2007-03-07 14:00:00,40.03,40.04,39.97,39.99,12700.0,32.3285,32.3365,32.28,32.2962,12700.0
2007-03-07 14:10:00,39.99,39.99,39.94,39.97,13000.0,32.2962,32.2962,32.2558,32.28,13000.0
2007-03-07 14:20:00,39.98,40.03,39.98,40.01,11100.0,32.2881,32.3285,32.2881,32.3123,11100.0
2007-03-07 14:30:00,40.01,40.05,40.0,40.05,16400.0,32.3123,32.3446,32.3042,32.3446,16400.0
2007-03-07 14:40:00,40.04,40.04,40.0,40.04,13600.0,32.3365,32.3365,32.3042,32.3365,13600.0
2007-03-07 14:50:00,40.03,40.04,40.01,40.03,18500.0,32.3285,32.3365,32.3123,32.3285,18500.0
2007-03-07 15:00:00,40.04,40.04,39.98,39.99,18500.0,32.3365,32.3365,32.2881,32.2962,18500.0
2007-03-07 15:10:00,40.0,40.05,39.98,39.98,22700.0,32.3042,32.3446,32.2881,32.2881,22700.0
2007-03-07 15:20:00,39.98,39.98,39.92,39.93,26500.0,32.2881,32.2881,32.2396,32.2477,26500.0
2007-03-07 15:30:00,39.94,39.99,39.91,39.97,26900.0,32.2558,32.2962,32.2316,32.28,26900.0
2007-03-07 15:40:00,39.97,39.98,39.94,39.95,59500.0,32.28,32.2881,32.2558,32.2639,59500.0
2007-03-07 15:50:00,39.94,39.95,39.84,39.84,39400.0,32.2558,32.2639,32.175,32.175,39400.0
2007-03-08 09:30:00,40.2,40.39,40.2,40.34,34900.0,32.4658,32.6192,32.4658,32.5788,34900.0
2007-03-08 09:40:00,40.37,40.41,40.35,40.35,24300.0,32.6031,32.6354,32.5869,32.5869,24300.0
2007-03-08 09:50:00,40.38,40.57,40.38,40.56,33500.0,32.6111,32.7646,32.6111,32.7565,33500.0
2007-03-08 10:00:00,40.56,40.6,40.51,40.53,25500.0,32.7565,32.7888,32.7161,32.7323,25500.0
2007-03-08 10:10:00,40.53,40.6,40.51,40.54,60100.0,32.7323,32.7888,32.7161,32.7403,60100.0
2007-03-08 10:20:00,40.54,40.75,40.54,40.75,36900.0,32.7403,32.9099,32.7403,32.9099,36900.0
2007-03-08 10:30:00,40.77,40.84,40.69,40.69,31700.0,32.9261,32.9826,32.8615,32.8615,31700.0
2007-03-08 10:40:00,40.69,40.7,40.61,40.63,27000.0,32.8615,32.8696,32.7969,32.813,27000.0
2007-03-08 10:50:00,40.63,40.68,40.52,40.55,32500.0,32.813,32.8534,32.7242,32.7484,32500.0
2007-03-08 11:00:00,40.55,40.74,40.55,40.72,19300.0,32.7484,32.9019,32.7484,32.8857,19300.0
2007-03-08 11:10:00,40.73,40.83,40.72,40.81,17100.0,32.8938,32.9745,32.8857,32.9584,17100.0
2007-03-08 11:20:00,40.8,40.81,40.76,40.79,17300.0,32.9503,32.9584,32.918,32.9422,17300.0
2007-03-08 11:30:00,40.79,40.83,40.77,40.83,12500.0,32.9422,32.9745,32.9261,32.9745,12500.0
2007-03-08 11:40:00,40.84,40.98,40.84,40.94,54800.0,32.9826,33.0957,32.9826,33.0634,54800.0
2007-03-08 11:50:00,40.93,40.95,40.85,40.88,54300.0,33.0553,33.0715,32.9907,33.0149,54300.0
2007-03-08 12:00:00,40.88,40.9,40.87,40.9,12500.0,33.0149,33.0311,33.0069,33.0311,12500.0
2007-03-08 12:10:00,40.9,40.9,40.88,40.9,7600.0,33.0311,33.0311,33.0149,33.0311,7600.0
2007-03-08 12:20:00,40.9,40.92,40.9,40.91,5300.0,33.0311,33.0472,33.0311,33.0392,5300.0
2007-03-08 12:30:00,40.91,40.91,40.86,40.87,9100.0,33.0392,33.0392,32.9988,33.0069,9100.0
2007-03-08 12:40:00,40.86,40.87,40.85,40.87,18600.0,32.9988,33.0069,32.9907,33.0069,18600.0
2007-03-08 12:50:00,40.88,40.92,40.86,40.91,7300.0,33.0149,33.0472,32.9988,33.0392,7300.0
2007-03-08 13:00:00,40.91,40.92,40.89,40.92,6100.0,33.0392,33.0472,33.023,33.0472,6100.0
2007-03-08 13:10:00,40.91,40.99,40.91,40.98,14700.0,33.0392,33.1038,33.0392,33.0957,14700.0
2007-03-08 13:20:00,40.99,40.99,40.94,40.94,6000.0,33.1038,33.1038,33.0634,33.0634,6000.0
2007-03-08 13:30:00,40.93,40.93,40.83,40.83,10600.0,33.0553,33.0553,32.9745,32.9745,10600.0
2007-03-08 13:40:00,40.82,40.83,40.8,40.82,11000.0,32.9665,32.9745,32.9503,32.9665,11000.0
2007-03-08 13:50:00,40.81,40.82,40.76,40.77,13300.0,32.9584,32.9665,32.918,32.9261,13300.0
2007-03-08 14:00:00,40.77,40.79,40.76,40.79,16400.0,32.9261,32.9422,32.918,32.9422,16400.0
2007-03-08 14:10:00,40.78,40.79,40.73,40.73,38400.0,32.9342,32.9422,32.8938,32.8938,38400.0
2007-03-08 14:20:00,40.73,40.74,40.65,40.66,14700.0,32.8938,32.9019,32.8292,32.8373,14700.0
2007-03-08 14:30:00,40.65,40.66,40.46,40.46,49400.0,32.8292,32.8373,32.6757,32.6757,49400.0
2007-03-08 14:40:00,40.47,40.57,40.45,40.5,36500.0,32.6838,32.7646,32.6677,32.708,36500.0
2007-03-08 14:50:00,40.49,40.51,40.48,40.5,15700.0,32.7,32.7161,32.6919,32.708,15700.0
2007-03-08 15:00:00,40.5,40.52,40.5,40.51,14500.0,32.708,32.7242,32.708,32.7161,14500.0
2007-03-08 15:10:00,40.51,40.52,40.47,40.47,24700.0,32.7161,32.7242,32.6838,32.6838,24700.0
2007-03-08 15:20:00,40.47,40.51,40.47,40.47,18300.0,32.6838,32.7161,32.6838,32.6838,18300.0
2007-03-08 15:30:00,40.47,40.5,40.45,40.46,26200.0,32.6838,32.708,32.6677,32.6757,26200.0
2007-03-08 15:40:00,40.45,40.5,40.45,40.5,40800.0,32.6677,32.708,32.6677,32.708,40800.0
2007-03-08 15:50:00,40.5,40.64,40.5,40.61,60800.0,32.708,32.8211,32.708,32.7969,60800.0
2007-03-09 09:30:00,40.95,40.95,40.69,40.74,51600.0,33.0715,33.0715,32.8615,32.9019,51600.0
2007-03-09 09:40:00,40.74,40.92,40.73,40.88,28300.0,32.9019,33.0472,32.8938,33.0149,28300.0
2007-03-09 09:50:00,40.86,40.86,40.63,40.75,35100.0,32.9988,32.9988,32.813,32.9099,35100.0
2007-03-09 10:00:00,40.74,40.74,40.58,40.64,25000.0,32.9019,32.9019,32.7726,32.8211,25000.0
2007-03-09 10:10:00,40.59,40.68,40.5,40.59,44700.0,32.7807,32.8534,32.708,32.7807,44700.0
2007-03-09 10:20:00,40.56,40.65,40.55,40.63,18300.0,32.7565,32.8292,32.7484,32.813,18300.0
2007-03-09 10:30:00,40.63,40.7,40.63,40.69,10500.0,32.813,32.8696,32.813,32.8615,10500.0
2007-03-09 10:40:00,40.67,40.72,40.66,40.72,10500.0,32.8453,32.8857,32.8373,32.8857,10500.0
2007-03-09 10:50:00,40.72,40.86,40.72,40.8,11100.0,32.8857,32.9988,32.8857,32.9503,11100.0
2007-03-09 11:00:00,40.78,40.78,40.66,40.66,9100.0,32.9342,32.9342,32.8373,32.8373,9100.0
2007-03-09 11:10:00,40.66,40.73,40.64,40.69,11000.0,32.8373,32.8938,32.8211,32.8615,11000.0
2007-03-09 11:20:00,40.67,40.69,40.64,40.65,8500.0,32.8453,32.8615,32.8211,32.8292,8500.0
2007-03-09 11:30:00,40.63,40.7,40.63,40.67,13600.0,32.813,32.8696,32.813,32.8453,13600.0
2007-03-09 11:40:00,40.67,40.67,40.59,40.59,2700.0,32.8453,32.8453,32.7807,32.7807,2700.0
2007-03-09 11:50:00,40.59,40.59,40.52,40.57,16900.0,32.7807,32.7807,32.7242,32.7646,16900.0
2007-03-09 12:00:00,40.57,40.61,40.55,40.59,8000.0,32.7646,32.7969,32.7484,32.7807,8000.0
2007-03-09 12:10:00,40.6,40.64,40.59,40.61,7400.0,32.7888,32.8211,32.7807,32.7969,7400.0
2007-03-09 12:20:00,40.6,40.61,40.59,40.6,9100.0,32.7888,32.7969,32.7807,32.7888,9100.0
2007-03-09 12:30:00,40.61,40.67,40.6,40.6,8100.0,32.7969,32.8453,32.7888,32.7888,8100.0
2007-03-09 12:40:00,40.59,40.61,40.56,40.61,11400.0,32.7807,32.7969,32.7565,32.7969,11400.0
2007-03-09 12:50:00,40.62,40.72,40.61,40.72,12400.0,32.805,32.8857,32.7969,32.8857,12400.0
2007-03-09 13:00:00,40.71,40.77,40.7,40.76,14000.0,32.8776,32.9261,32.8696,32.918,14000.0
2007-03-09 13:10:00,40.75,40.75,40.64,40.64,4100.0,32.9099,32.9099,32.8211,32.8211,4100.0
2007-03-09 13:20:00,40.63,40.76,40.63,40.74,27000.0,32.813,32.918,32.813,32.9019,27000.0
2007-03-09 13:30:00,40.74,40.79,40.69,40.76,24800.0,32.9019,32.9422,32.8615,32.918,24800.0
2007-03-09 13:40:00,40.76,40.76,40.74,40.75,5200.0,32.918,32.918,32.9019,32.9099,5200.0
2007-03-09 13:50:00,40.75,40.76,40.65,40.66,9300.0,32.9099,32.918,32.8292,32.8373,9300.0
2007-03-09 14:00:00,40.66,40.66,40.58,40.58,5300.0,32.8373,32.8373,32.7726,32.7726,5300.0
2007-03-09 14:10:00,40.57,40.62,40.55,40.59,16900.0,32.7646,32.805,32.7484,32.7807,16900.0
2007-03-09 14:20:00,40.59,40.6,40.43,40.51,25900.0,32.7807,32.7888,32.6515,32.7161,25900.0
2007-03-09 14:30:00,40.5,40.54,40.45,40.52,22700.0,32.708,32.7403,32.6677,32.7242,22700.0
2007-03-09 14:40:00,40.49,40.5,40.46,40.48,11500.0,32.7,32.708,32.6757,32.6919,11500.0
2007-03-09 14:50:00,40.5,40.61,40.47,40.61,26600.0,32.708,32.7969,32.6838,32.7969,26600.0
2007-03-09 15:00:00,40.61,40.68,40.58,40.67,23200.0,32.7969,32.8534,32.7726,32.8453,23200.0
2007-03-09 15:10:00,40.68,40.68,40.55,40.55,20000.0,32.8534,32.8534,32.7484,32.7484,20000.0
2007-03-09 15:20:00,40.55,40.62,40.49,40.62,36200.0,32.7484,32.805,32.7,32.805,36200.0
2007-03-09 15:30:00,40.61,40.73,40.61,40.73,26900.0,32.7969,32.8938,32.7969,32.8938,26900.0
2007-03-09 15:40:00,40.74,40.81,40.74,40.79,31100.0,32.9019,32.9584,32.9019,32.9422,31100.0
2007-03-09 15:50:00,40.8,40.8,40.76,40.76,43000.0,32.9503,32.9503,32.918,32.918,43000.0
2007-03-12 09:30:00,40.8,40.93,40.75,40.91,43800.0,32.9503,33.0553,32.9099,33.0392,43800.0
2007-03-12 09:40:00,40.91,41.22,40.91,41.13,84100.0,33.0392,33.2895,33.0392,33.2168,84100.0
2007-03-12 09:50:00,41.14,41.23,41.08,41.15,50900.0,33.2249,33.2976,33.1765,33.233,50900.0
2007-03-12 10:00:00,41.13,41.21,41.13,41.21,22300.0,33.2168,33.2814,33.2168,33.2814,22300.0
2007-03-12 10:10:00,41.22,41.32,41.19,41.27,25600.0,33.2895,33.3703,33.2653,33.3299,25600.0
2007-03-12 10:20:00,41.27,41.41,41.26,41.34,45500.0,33.3299,33.443,33.3218,33.3864,45500.0
2007-03-12 10:30:00,41.39,41.57,41.39,41.55,78100.0,33.4268,33.5722,33.4268,33.556,78100.0
2007-03-12 10:40:00,41.54,41.54,41.24,41.29,37700.0,33.548,33.548,33.3057,33.346,37700.0
2007-03-12 10:50:00,41.29,41.36,41.23,41.36,32500.0,33.346,33.4026,33.2976,33.4026,32500.0
2007-03-12 11:00:00,41.34,41.5,41.31,41.43,37400.0,33.3864,33.5156,33.3622,33.4591,37400.0
2007-03-12 11:10:00,41.42,41.43,41.37,41.41,14900.0,33.451,33.4591,33.4107,33.443,14900.0
2007-03-12 11:20:00,41.41,41.41,41.41,41.41,0.0,33.443,33.443,33.443,33.443,0.0
2007-03-12 11:30:00,41.2,41.2,41.03,41.05,19000.0,33.2734,33.2734,33.1361,33.1522,19000.0
2007-03-12 11:40:00,41.04,41.18,41.02,41.16,43700.0,33.1441,33.2572,33.128,33.2411,43700.0
2007-03-12 11:50:00,41.15,41.26,41.15,41.2,39600.0,33.233,33.3218,33.233,33.2734,39600.0
2007-03-12 12:00:00,41.18,41.26,41.18,41.25,20100.0,33.2572,33.3218,33.2572,33.3137,20100.0
2007-03-12 12:10:00,41.24,41.26,41.18,41.24,22100.0,33.3057,33.3218,33.2572,33.3057,22100.0
2007-03-12 12:20:00,41.25,41.41,41.23,41.36,38900.0,33.3137,33.443,33.2976,33.4026,38900.0
2007-03-12 12:30:00,41.35,41.45,41.28,41.4,37200.0,33.3945,33.4753,33.338,33.4349,37200.0
2007-03-12 12:40:00,41.4,41.41,41.29,41.37,23700.0,33.4349,33.443,33.346,33.4107,23700.0
2007-03-12 12:50:00,41.38,41.5,41.36,41.46,32600.0,33.4187,33.5156,33.4026,33.4833,32600.0
2007-03-12 13:00:00,41.46,41.47,41.39,41.45,35300.0,33.4833,33.4914,33.4268,33.4753,35300.0
2007-03-12 13:10:00,41.47,41.47,41.39,41.4,21200.0,33.4914,33.4914,33.4268,33.4349,21200.0
2007-03-12 13:20:00,41.41,41.41,41.36,41.38,20600.0,33.443,33.443,33.4026,33.4187,20600.0
2007-03-12 13:30:00,41.37,41.43,41.36,41.36,23300.0,33.4107,33.4591,33.4026,33.4026,23300.0
2007-03-12 13:40:00,41.35,41.51,41.31,41.5,59000.0,33.3945,33.5237,33.3622,33.5156,59000.0
2007-03-12 13:50:00,41.5,41.52,41.45,41.48,28100.0,33.5156,33.5318,33.4753,33.4995,28100.0
2007-03-12 14:00:00,41.49,41.5,41.41,41.42,34800.0,33.5076,33.5156,33.443,33.451,34800.0
2007-03-12 14:10:00,41.42,41.54,41.42,41.54,56300.0,33.451,33.548,33.451,33.548,56300.0
2007-03-12 14:20:00,41.54,41.63,41.54,41.58,48600.0,33.548,33.6206,33.548,33.5803,48600.0
2007-03-12 14:30:00,41.58,41.61,41.58,41.61,19800.0,33.5803,33.6045,33.5803,33.6045,19800.0
2007-03-12 14:40:00,41.62,41.66,41.6,41.66,22300.0,33.6126,33.6449,33.5964,33.6449,22300.0
2007-03-12 14:50:00,41.66,41.66,41.63,41.66,31600.0,33.6449,33.6449,33.6206,33.6449,31600.0
2007-03-12 15:00:00,41.66,41.7,41.65,41.69,27500.0,33.6449,33.6772,33.6368,33.6691,27500.0
2007-03-12 15:10:00,41.7,41.74,41.7,41.72,181900.0,33.6772,33.7095,33.6772,33.6933,181900.0
2007-03-12 15:20:00,41.72,41.78,41.62,41.77,152800.0,33.6933,33.7418,33.6126,33.7337,152800.0
2007-03-12 15:30:00,41.77,41.87,41.76,41.87,142800.0,33.7337,33.8145,33.7256,33.8145,142800.0
2007-03-12 15:40:00,41.87,41.94,41.84,41.94,114900.0,33.8145,33.871,33.7902,33.871,114900.0
2007-03-12 15:50:00,41.93,41.99,41.79,41.81,185000.0,33.8629,33.9114,33.7499,33.766,185000.0
2007-03-13 09:30:00,41.46,41.52,41.35,41.38,36900.0,33.4833,33.5318,33.3945,33.4187,36900.0
2007-03-13 09:40:00,41.38,41.46,41.23,41.29,32400.0,33.4187,33.4833,33.2976,33.346,32400.0
2007-03-13 09:50:00,41.29,41.39,41.27,41.28,34300.0,33.346,33.4268,33.3299,33.338,34300.0
2007-03-13 10:00:00,41.26,41.31,41.2,41.24,45300.0,33.3218,33.3622,33.2734,33.3057,45300.0
2007-03-13 10:10:00,41.23,41.37,41.21,41.37,25500.0,33.2976,33.4107,33.2814,33.4107,25500.0
2007-03-13 10:20:00,41.35,41.39,41.28,41.37,31000.0,33.3945,33.4268,33.338,33.4107,31000.0
2007-03-13 10:30:00,41.36,41.42,41.36,41.4,15200.0,33.4026,33.451,33.4026,33.4349,15200.0
2007-03-13 10:40:00,41.39,41.42,41.38,41.42,17500.0,33.4268,33.451,33.4187,33.451,17500.0
2007-03-13 10:50:00,41.42,41.48,41.42,41.47,36300.0,33.451,33.4995,33.451,33.4914,36300.0
2007-03-13 11:00:00,41.47,41.51,41.46,41.48,17700.0,33.4914,33.5237,33.4833,33.4995,17700.0
2007-03-13 11:10:00,41.48,41.5,41.44,41.44,11600.0,33.4995,33.5156,33.4672,33.4672,11600.0
2007-03-13 11:20:00,41.45,41.51,41.35,41.45,47300.0,33.4753,33.5237,33.3945,33.4753,47300.0
2007-03-13 11:30:00,41.44,41.47,41.38,41.41,40300.0,33.4672,33.4914,33.4187,33.443,40300.0
2007-03-13 11:40:00,41.42,41.46,41.4,41.43,20900.0,33.451,33.4833,33.4349,33.4591,20900.0
2007-03-13 11:50:00,41.44,41.5,41.43,41.48,17000.0,33.4672,33.5156,33.4591,33.4995,17000.0
2007-03-13 12:00:00,41.48,41.66,41.48,41.65,58100.0,33.4995,33.6449,33.4995,33.6368,58100.0
2007-03-13 12:10:00,41.65,41.65,41.45,41.49,37900.0,33.6368,33.6368,33.4753,33.5076,37900.0
2007-03-13 12:20:00,41.49,41.55,41.42,41.51,60600.0,33.5076,33.556,33.451,33.5237,60600.0
2007-03-13 12:30:00,41.5,41.51,41.42,41.5,39500.0,33.5156,33.5237,33.451,33.5156,39500.0
2007-03-13 12:40:00,41.48,41.52,41.38,41.42,56100.0,33.4995,33.5318,33.4187,33.451,56100.0
2007-03-13 12:50:00,41.43,41.51,41.39,41.51,95900.0,33.4591,33.5237,33.4268,33.5237,95900.0
2007-03-13 13:00:00,41.48,41.51,41.41,41.51,38600.0,33.4995,33.5237,33.443,33.5237,38600.0
2007-03-13 13:10:00,41.51,41.52,41.46,41.52,22400.0,33.5237,33.5318,33.4833,33.5318,22400.0
2007-03-13 13:20:00,41.52,41.53,41.43,41.43,26100.0,33.5318,33.5399,33.4591,33.4591,26100.0
2007-03-13 13:30:00,41.43,41.55,41.43,41.55,50700.0,33.4591,33.556,33.4591,33.556,50700.0
2007-03-13 13:40:00,41.56,41.57,41.45,41.5,43400.0,33.5641,33.5722,33.4753,33.5156,43400.0
2007-03-13 13:50:00,41.5,41.54,41.46,41.52,75600.0,33.5156,33.548,33.4833,33.5318,75600.0
2007-03-13 14:00:00,41.52,41.52,41.4,41.4,23000.0,33.5318,33.5318,33.4349,33.4349,23000.0
2007-03-13 14:10:00,41.41,41.5,41.3,41.3,513400.0,33.443,33.5156,33.3541,33.3541,513400.0
2007-03-13 14:20:00,41.3,41.33,41.28,41.29,32300.0,33.3541,33.3784,33.338,33.346,32300.0
2007-03-13 14:30:00,41.27,41.33,41.21,41.32,62700.0,33.3299,33.3784,33.2814,33.3703,62700.0
2007-03-13 14:40:00,41.32,41.42,41.31,41.41,26300.0,33.3703,33.451,33.3622,33.443,26300.0
2007-03-13 14:50:00,41.41,41.41,41.32,41.34,25800.0,33.443,33.443,33.3703,33.3864,25800.0
2007-03-13 15:00:00,41.34,41.45,41.3,41.33,57700.0,33.3864,33.4753,33.3541,33.3784,57700.0
2007-03-13 15:10:00,41.31,41.34,41.23,41.25,28500.0,33.3622,33.3864,33.2976,33.3137,28500.0
2007-03-13 15:20:00,41.26,41.28,41.17,41.24,46600.0,33.3218,33.338,33.2491,33.3057,46600.0
2007-03-13 15:30:00,41.25,41.25,41.07,41.17,52100.0,33.3137,33.3137,33.1684,33.2491,52100.0
2007-03-13 15:40:00,41.16,41.17,41.05,41.05,47100.0,33.2411,33.2491,33.1522,33.1522,47100.0
2007-03-13 15:50:00,41.05,41.07,40.95,40.97,41500.0,33.1522,33.1684,33.0715,33.0876,41500.0
2007-03-14 09:30:00,40.77,40.94,40.74,40.92,103400.0,32.9261,33.0634,32.9019,33.0472,103400.0
2007-03-14 09:40:00,40.93,40.95,40.73,40.73,60900.0,33.0553,33.0715,32.8938,32.8938,60900.0
2007-03-14 09:50:00,40.7,40.8,40.65,40.72,88500.0,32.8696,32.9503,32.8292,32.8857,88500.0
2007-03-14 10:00:00,40.7,40.77,40.56,40.68,224300.0,32.8696,32.9261,32.7565,32.8534,224300.0
2007-03-14 10:10:00,40.68,40.68,40.61,40.64,10800.0,32.8534,32.8534,32.7969,32.8211,10800.0
2007-03-14 10:20:00,40.64,40.67,40.58,40.62,29600.0,32.8211,32.8453,32.7726,32.805,29600.0
2007-03-14 10:30:00,40.62,40.79,40.57,40.79,77300.0,32.805,32.9422,32.7646,32.9422,77300.0
2007-03-14 10:40:00,40.8,40.92,40.8,40.85,22800.0,32.9503,33.0472,32.9503,32.9907,22800.0
2007-03-14 10:50:00,40.82,40.84,40.75,40.8,252900.0,32.9665,32.9826,32.9099,32.9503,252900.0
2007-03-14 11:00:00,40.81,40.9,40.77,40.78,34100.0,32.9584,33.0311,32.9261,32.9342,34100.0
2007-03-14 11:10:00,40.78,40.89,40.78,40.86,21900.0,32.9342,33.023,32.9342,32.9988,21900.0
2007-03-14 11:20:00,40.85,40.86,40.72,40.75,69000.0,32.9907,32.9988,32.8857,32.9099,69000.0
2007-03-14 11:30:00,40.75,40.75,40.65,40.65,22100.0,32.9099,32.9099,32.8292,32.8292,22100.0
2007-03-14 11:40:00,40.66,40.78,40.65,40.78,35100.0,32.8373,32.9342,32.8292,32.9342,35100.0
2007-03-14 11:50:00,40.78,40.8,40.73,40.76,45600.0,32.9342,32.9503,32.8938,32.918,45600.0
2007-03-14 12:00:00,40.76,40.78,40.71,40.72,27000.0,32.918,32.9342,32.8776,32.8857,27000.0
2007-03-14 12:10:00,40.72,40.72,40.6,40.6,35000.0,32.8857,32.8857,32.7888,32.7888,35000.0
2007-03-14 12:20:00,40.59,40.66,40.53,40.6,107700.0,32.7807,32.8373,32.7323,32.7888,107700.0
2007-03-14 12:30:00,40.6,40.6,40.5,40.51,32600.0,32.7888,32.7888,32.708,32.7161,32600.0
2007-03-14 12:40:00,40.49,40.49,40.44,40.45,9600.0,32.7,32.7,32.6596,32.6677,9600.0
2007-03-14 12:50:00,40.45,40.45,40.35,40.37,44600.0,32.6677,32.6677,32.5869,32.6031,44600.0
2007-03-14 13:00:00,40.36,40.5,40.08,40.38,98100.0,32.595,32.708,32.3688,32.6111,98100.0
2007-03-14 13:10:00,40.37,40.45,40.37,40.4,24100.0,32.6031,32.6677,32.6031,32.6273,24100.0
2007-03-14 13:20:00,40.42,40.79,40.42,40.62,100000.0,32.6434,32.9422,32.6434,32.805,100000.0
2007-03-14 13:30:00,40.62,40.63,40.42,40.43,27100.0,32.805,32.813,32.6434,32.6515,27100.0
2007-03-14 13:40:00,40.43,40.67,40.41,40.57,48700.0,32.6515,32.8453,32.6354,32.7646,48700.0
2007-03-14 13:50:00,40.57,40.59,40.45,40.5,34600.0,32.7646,32.7807,32.6677,32.708,34600.0
2007-03-14 14:00:00,40.47,40.69,40.43,40.48,70100.0,32.6838,32.8615,32.6515,32.6919,70100.0
2007-03-14 14:10:00,40.5,40.55,40.41,40.43,28600.0,32.708,32.7484,32.6354,32.6515,28600.0
2007-03-14 14:20:00,40.45,40.53,40.44,40.52,35000.0,32.6677,32.7323,32.6596,32.7242,35000.0
2007-03-14 14:30:00,40.52,40.6,40.49,40.55,39600.0,32.7242,32.7888,32.7,32.7484,39600.0
2007-03-14 14:40:00,40.56,40.68,40.53,40.53,45900.0,32.7565,32.8534,32.7323,32.7323,45900.0
2007-03-14 14:50:00,40.54,40.67,40.5,40.56,60700.0,32.7403,32.8453,32.708,32.7565,60700.0
2007-03-14 15:00:00,40.55,40.68,40.35,40.67,51100.0,32.7484,32.8534,32.5869,32.8453,51100.0
2007-03-14 15:10:00,40.66,40.67,40.54,40.58,68900.0,32.8373,32.8453,32.7403,32.7726,68900.0
2007-03-14 15:20:00,40.58,40.68,40.58,40.68,35400.0,32.7726,32.8534,32.7726,32.8534,35400.0
2007-03-14 15:30:00,40.67,40.67,40.52,40.56,52700.0,32.8453,32.8453,32.7242,32.7565,52700.0
2007-03-14 15:40:00,40.56,40.59,40.5,40.51,31000.0,32.7565,32.7807,32.708,32.7161,31000.0
2007-03-14 15:50:00,40.51,40.65,40.51,40.61,55500.0,32.7161,32.8292,32.7161,32.7969,55500.0
2007-03-15 09:30:00,40.48,40.89,40.48,40.87,78000.0,32.6919,33.023,32.6919,33.0069,78000.0
2007-03-15 09:40:00,40.88,40.94,40.69,40.74,79900.0,33.0149,33.0634,32.8615,32.9019,79900.0
2007-03-15 09:50:00,40.74,41.18,40.74,41.17,53700.0,32.9019,33.2572,32.9019,33.2491,53700.0
2007-03-15 10:00:00,41.15,41.33,41.15,41.28,60300.0,33.233,33.3784,33.233,33.338,60300.0
2007-03-15 10:10:00,41.28,41.32,41.08,41.1,64800.0,33.338,33.3703,33.1765,33.1926,64800.0
2007-03-15 10:20:00,41.1,41.11,40.97,41.07,34000.0,33.1926,33.2007,33.0876,33.1684,34000.0
2007-03-15 10:30:00,41.07,41.12,41.03,41.07,15100.0,33.1684,33.2088,33.1361,33.1684,15100.0
2007-03-15 10:40:00,41.07,41.07,41.01,41.04,23800.0,33.1684,33.1684,33.1199,33.1441,23800.0
2007-03-15 10:50:00,41.05,41.05,41.0,41.02,25100.0,33.1522,33.1522,33.1118,33.128,25100.0
2007-03-15 11:00:00,41.02,41.03,40.96,40.99,23500.0,33.128,33.1361,33.0795,33.1038,23500.0
2007-03-15 11:10:00,40.98,40.99,40.82,40.84,19500.0,33.0957,33.1038,32.9665,32.9826,19500.0
2007-03-15 11:20:00,40.84,40.94,40.82,40.91,26200.0,32.9826,33.0634,32.9665,33.0392,26200.0
2007-03-15 11:30:00,40.91,40.91,40.83,40.87,19900.0,33.0392,33.0392,32.9745,33.0069,19900.0
2007-03-15 11:40:00,40.87,40.87,40.77,40.78,14700.0,33.0069,33.0069,32.9261,32.9342,14700.0
2007-03-15 11:50:00,40.77,40.77,40.61,40.61,17600.0,32.9261,32.9261,32.7969,32.7969,17600.0
2007-03-15 12:00:00,40.61,40.69,40.55,40.55,38800.0,32.7969,32.8615,32.7484,32.7484,38800.0
2007-03-15 12:10:00,40.56,40.56,40.53,40.54,15400.0,32.7565,32.7565,32.7323,32.7403,15400.0
2007-03-15 12:20:00,40.54,40.54,40.52,40.52,8600.0,32.7403,32.7403,32.7242,32.7242,8600.0
2007-03-15 12:30:00,40.52,40.54,40.51,40.54,20000.0,32.7242,32.7403,32.7161,32.7403,20000.0
2007-03-15 12:40:00,40.54,40.55,40.54,40.54,12800.0,32.7403,32.7484,32.7403,32.7403,12800.0
2007-03-15 12:50:00,40.55,40.55,40.46,40.48,27100.0,32.7484,32.7484,32.6757,32.6919,27100.0
2007-03-15 13:00:00,40.49,40.65,40.48,40.63,32700.0,32.7,32.8292,32.6919,32.813,32700.0
2007-03-15 13:10:00,40.64,40.66,40.6,40.62,14400.0,32.8211,32.8373,32.7888,32.805,14400.0
2007-03-15 13:20:00,40.6,40.62,40.55,40.56,16500.0,32.7888,32.805,32.7484,32.7565,16500.0
2007-03-15 13:30:00,40.56,40.6,40.55,40.58,21000.0,32.7565,32.7888,32.7484,32.7726,21000.0
2007-03-15 13:40:00,40.56,40.56,40.45,40.48,12700.0,32.7565,32.7565,32.6677,32.6919,12700.0
2007-03-15 13:50:00,40.48,40.64,40.48,40.59,36600.0,32.6919,32.8211,32.6919,32.7807,36600.0
2007-03-15 14:00:00,40.59,40.69,40.59,40.65,35800.0,32.7807,32.8615,32.7807,32.8292,35800.0
2007-03-15 14:10:00,40.65,40.66,40.53,40.56,23000.0,32.8292,32.8373,32.7323,32.7565,23000.0
2007-03-15 14:20:00,40.56,40.56,40.47,40.5,16800.0,32.7565,32.7565,32.6838,32.708,16800.0
2007-03-15 14:30:00,40.5,40.62,40.48,40.6,28400.0,32.708,32.805,32.6919,32.7888,28400.0
2007-03-15 14:40:00,40.62,40.64,40.59,40.62,18100.0,32.805,32.8211,32.7807,32.805,18100.0
2007-03-15 14:50:00,40.62,40.65,40.6,40.61,29200.0,32.805,32.8292,32.7888,32.7969,29200.0
2007-03-15 15:00:00,40.61,40.63,40.6,40.62,33500.0,32.7969,32.813,32.7888,32.805,33500.0
2007-03-15 15:10:00,40.62,40.74,40.62,40.72,32300.0,32.805,32.9019,32.805,32.8857,32300.0
2007-03-15 15:20:00,40.71,40.73,40.69,40.72,43300.0,32.8776,32.8938,32.8615,32.8857,43300.0
2007-03-15 15:30:00,40.72,40.85,40.71,40.81,46100.0,32.8857,32.9907,32.8776,32.9584,46100.0
2007-03-15 15:40:00,40.79,40.91,40.74,40.85,58600.0,32.9422,33.0392,32.9019,32.9907,58600.0
2007-03-15 15:50:00,40.85,40.85,40.78,40.83,90800.0,32.9907,32.9907,32.9342,32.9745,90800.0
2007-03-16 09:30:00,41.2,41.85,41.15,41.65,207400.0,33.2734,33.7983,33.233,33.6368,207400.0
2007-03-16 09:40:00,41.62,41.66,41.45,41.59,64800.0,33.6126,33.6449,33.4753,33.5883,64800.0
2007-03-16 09:50:00,41.59,41.77,41.54,41.75,47300.0,33.5883,33.7337,33.548,33.7175,47300.0
2007-03-16 10:00:00,41.76,41.82,41.71,41.79,40900.0,33.7256,33.7741,33.6852,33.7499,40900.0
2007-03-16 10:10:00,41.79,41.85,41.78,41.83,61100.0,33.7499,33.7983,33.7418,33.7822,61100.0
2007-03-16 10:20:00,41.83,41.83,41.75,41.76,43400.0,33.7822,33.7822,33.7175,33.7256,43400.0
2007-03-16 10:30:00,41.76,41.83,41.76,41.77,40800.0,33.7256,33.7822,33.7256,33.7337,40800.0
2007-03-16 10:40:00,41.76,41.76,41.65,41.7,35600.0,33.7256,33.7256,33.6368,33.6772,35600.0
2007-03-16 10:50:00,41.7,41.79,41.66,41.67,46300.0,33.6772,33.7499,33.6449,33.6529,46300.0
2007-03-16 11:00:00,41.67,41.73,41.65,41.66,15500.0,33.6529,33.7014,33.6368,33.6449,15500.0
2007-03-16 11:10:00,41.66,41.69,41.62,41.62,34000.0,33.6449,33.6691,33.6126,33.6126,34000.0
2007-03-16 11:20:00,41.63,41.76,41.62,41.65,36000.0,33.6206,33.7256,33.6126,33.6368,36000.0
2007-03-16 11:30:00,41.65,41.68,41.55,41.58,33000.0,33.6368,33.661,33.556,33.5803,33000.0
2007-03-16 11:40:00,41.59,41.59,41.51,41.52,19500.0,33.5883,33.5883,33.5237,33.5318,19500.0
2007-03-16 11:50:00,41.54,41.55,41.45,41.54,27700.0,33.548,33.556,33.4753,33.548,27700.0
2007-03-16 12:00:00,41.55,41.57,41.54,41.57,22000.0,33.556,33.5722,33.548,33.5722,22000.0
2007-03-16 12:10:00,41.57,41.59,41.55,41.57,17000.0,33.5722,33.5883,33.556,33.5722,17000.0
2007-03-16 12:20:00,41.57,41.63,41.57,41.63,38700.0,33.5722,33.6206,33.5722,33.6206,38700.0
2007-03-16 12:30:00,41.63,41.63,41.6,41.6,14100.0,33.6206,33.6206,33.5964,33.5964,14100.0
2007-03-16 12:40:00,41.6,41.62,41.6,41.62,33900.0,33.5964,33.6126,33.5964,33.6126,33900.0
2007-03-16 12:50:00,41.62,41.65,41.61,41.64,16900.0,33.6126,33.6368,33.6045,33.6287,16900.0
2007-03-16 13:00:00,41.65,41.65,41.63,41.64,20400.0,33.6368,33.6368,33.6206,33.6287,20400.0
2007-03-16 13:10:00,41.64,41.65,41.63,41.65,13600.0,33.6287,33.6368,33.6206,33.6368,13600.0
2007-03-16 13:20:00,41.66,41.67,41.63,41.63,12300.0,33.6449,33.6529,33.6206,33.6206,12300.0
2007-03-16 13:30:00,41.63,41.67,41.62,41.64,9800.0,33.6206,33.6529,33.6126,33.6287,9800.0
2007-03-16 13:40:00,41.64,41.66,41.6,41.63,15500.0,33.6287,33.6449,33.5964,33.6206,15500.0
2007-03-16 13:50:00,41.63,41.67,41.62,41.65,12800.0,33.6206,33.6529,33.6126,33.6368,12800.0
2007-03-16 14:00:00,41.64,41.66,41.63,41.65,35100.0,33.6287,33.6449,33.6206,33.6368,35100.0
2007-03-16 14:10:00,41.66,41.66,41.59,41.6,36800.0,33.6449,33.6449,33.5883,33.5964,36800.0
2007-03-16 14:20:00,41.6,41.67,41.6,41.67,45500.0,33.5964,33.6529,33.5964,33.6529,45500.0
2007-03-16 14:30:00,41.68,41.75,41.66,41.75,43900.0,33.661,33.7175,33.6449,33.7175,43900.0
2007-03-16 14:40:00,41.75,41.75,41.65,41.69,27100.0,33.7175,33.7175,33.6368,33.6691,27100.0
2007-03-16 14:50:00,41.68,41.69,41.67,41.69,28400.0,33.661,33.6691,33.6529,33.6691,28400.0
2007-03-16 15:00:00,41.69,41.71,41.67,41.71,32500.0,33.6691,33.6852,33.6529,33.6852,32500.0
2007-03-16 15:10:00,41.71,41.71,41.7,41.7,13700.0,33.6852,33.6852,33.6772,33.6772,13700.0
2007-03-16 15:20:00,41.71,41.71,41.7,41.71,22300.0,33.6852,33.6852,33.6772,33.6852,22300.0
2007-03-16 15:30:00,41.71,41.78,41.7,41.78,77900.0,33.6852,33.7418,33.6772,33.7418,77900.0
2007-03-16 15:40:00,41.77,41.77,41.58,41.66,89300.0,33.7337,33.7337,33.5803,33.6449,89300.0
2007-03-16 15:50:00,41.66,41.8,41.62,41.79,178400.0,33.6449,33.7579,33.6126,33.7499,178400.0
2007-03-19 09:30:00,42.0,42.01,41.86,41.95,68300.0,33.9194,33.9275,33.8064,33.8791,68300.0
2007-03-19 09:40:00,41.95,41.95,41.86,41.9,66100.0,33.8791,33.8791,33.8064,33.8387,66100.0
2007-03-19 09:50:00,41.9,41.92,41.84,41.9,38900.0,33.8387,33.8548,33.7902,33.8387,38900.0
2007-03-19 10:00:00,41.9,41.94,41.84,41.85,55500.0,33.8387,33.871,33.7902,33.7983,55500.0
2007-03-19 10:10:00,41.87,41.9,41.8,41.8,50100.0,33.8145,33.8387,33.7579,33.7579,50100.0
2007-03-19 10:20:00,41.8,41.92,41.8,41.92,27200.0,33.7579,33.8548,33.7579,33.8548,27200.0
2007-03-19 10:30:00,41.93,41.93,41.82,41.82,13000.0,33.8629,33.8629,33.7741,33.7741,13000.0
2007-03-19 10:40:00,41.82,41.89,41.8,41.89,13700.0,33.7741,33.8306,33.7579,33.8306,13700.0
2007-03-19 10:50:00,41.89,42.0,41.88,41.99,16900.0,33.8306,33.9194,33.8225,33.9114,16900.0
2007-03-19 11:00:00,41.99,41.99,41.92,41.95,30700.0,33.9114,33.9114,33.8548,33.8791,30700.0
2007-03-19 11:10:00,41.95,42.01,41.94,41.98,54700.0,33.8791,33.9275,33.871,33.9033,54700.0
2007-03-19 11:20:00,41.99,41.99,41.93,41.94,6100.0,33.9114,33.9114,33.8629,33.871,6100.0
2007-03-19 11:30:00,41.93,41.93,41.85,41.92,14900.0,33.8629,33.8629,33.7983,33.8548,14900.0
2007-03-19 11:40:00,41.92,41.95,41.91,41.93,5700.0,33.8548,33.8791,33.8468,33.8629,5700.0
2007-03-19 11:50:00,41.95,41.95,41.87,41.89,6100.0,33.8791,33.8791,33.8145,33.8306,6100.0
2007-03-19 12:00:00,41.89,41.89,41.84,41.84,11400.0,33.8306,33.8306,33.7902,33.7902,11400.0
2007-03-19 12:10:00,41.84,41.84,41.8,41.8,9600.0,33.7902,33.7902,33.7579,33.7579,9600.0
2007-03-19 12:20:00,41.8,41.8,41.75,41.78,17800.0,33.7579,33.7579,33.7175,33.7418,17800.0
2007-03-19 12:30:00,41.77,41.91,41.74,41.88,39100.0,33.7337,33.8468,33.7095,33.8225,39100.0
2007-03-19 12:40:00,41.89,41.98,41.86,41.94,27700.0,33.8306,33.9033,33.8064,33.871,27700.0
2007-03-19 12:50:00,41.93,41.93,41.87,41.91,6900.0,33.8629,33.8629,33.8145,33.8468,6900.0
2007-03-19 13:00:00,41.9,41.94,41.86,41.91,15800.0,33.8387,33.871,33.8064,33.8468,15800.0
2007-03-19 13:10:00,41.9,41.95,41.9,41.95,7200.0,33.8387,33.8791,33.8387,33.8791,7200.0
2007-03-19 13:20:00,41.95,41.95,41.88,41.9,7700.0,33.8791,33.8791,33.8225,33.8387,7700.0
2007-03-19 13:30:00,41.9,41.91,41.88,41.89,9100.0,33.8387,33.8468,33.8225,33.8306,9100.0
2007-03-19 13:40:00,41.91,41.94,41.88,41.89,9500.0,33.8468,33.871,33.8225,33.8306,9500.0
2007-03-19 13:50:00,41.89,41.92,41.88,41.88,11900.0,33.8306,33.8548,33.8225,33.8225,11900.0
2007-03-19 14:00:00,41.88,41.92,41.87,41.89,16000.0,33.8225,33.8548,33.8145,33.8306,16000.0
2007-03-19 14:10:00,41.89,41.89,41.86,41.89,15000.0,33.8306,33.8306,33.8064,33.8306,15000.0
2007-03-19 14:20:00,41.89,41.91,41.81,41.85,22300.0,33.8306,33.8468,33.766,33.7983,22300.0
2007-03-19 14:30:00,41.84,41.87,41.8,41.82,14800.0,33.7902,33.8145,33.7579,33.7741,14800.0
2007-03-19 14:40:00,41.82,41.85,41.8,41.82,23800.0,33.7741,33.7983,33.7579,33.7741,23800.0
2007-03-19 14:50:00,41.82,41.85,41.8,41.82,18000.0,33.7741,33.7983,33.7579,33.7741,18000.0
2007-03-19 15:00:00,41.81,41.81,41.8,41.81,31000.0,33.766,33.766,33.7579,33.766,31000.0
2007-03-19 15:10:00,41.8,41.81,41.76,41.78,12000.0,33.7579,33.766,33.7256,33.7418,12000.0
2007-03-19 15:20:00,41.77,41.85,41.77,41.83,20600.0,33.7337,33.7983,33.7337,33.7822,20600.0
2007-03-19 15:30:00,41.84,41.94,41.84,41.94,33200.0,33.7902,33.871,33.7902,33.871,33200.0
2007-03-19 15:40:00,41.94,42.14,41.94,42.14,78700.0,33.871,34.0325,33.871,34.0325,78700.0
2007-03-19 15:50:00,42.13,42.17,42.09,42.17,66900.0,34.0244,34.0567,33.9921,34.0567,66900.0
2007-03-20 09:30:00,41.89,41.95,41.7,41.95,58400.0,33.8306,33.8791,33.6772,33.8791,58400.0
2007-03-20 09:40:00,41.96,42.02,41.91,41.99,20100.0,33.8871,33.9356,33.8468,33.9114,20100.0
2007-03-20 09:50:00,41.99,42.02,41.96,41.99,25200.0,33.9114,33.9356,33.8871,33.9114,25200.0
2007-03-20 10:00:00,42.0,42.0,41.9,41.92,25700.0,33.9194,33.9194,33.8387,33.8548,25700.0
2007-03-20 10:10:00,41.94,41.98,41.9,41.96,13100.0,33.871,33.9033,33.8387,33.8871,13100.0
2007-03-20 10:20:00,41.97,41.98,41.94,41.95,61500.0,33.8952,33.9033,33.871,33.8791,61500.0
2007-03-20 10:30:00,41.95,41.98,41.93,41.93,9100.0,33.8791,33.9033,33.8629,33.8629,9100.0
2007-03-20 10:40:00,41.95,41.97,41.92,41.92,34900.0,33.8791,33.8952,33.8548,33.8548,34900.0
2007-03-20 10:50:00,41.92,41.99,41.92,41.96,10800.0,33.8548,33.9114,33.8548,33.8871,10800.0
2007-03-20 11:00:00,41.96,41.96,41.86,41.88,43100.0,33.8871,33.8871,33.8064,33.8225,43100.0
2007-03-20 11:10:00,41.88,41.93,41.82,41.83,42400.0,33.8225,33.8629,33.7741,33.7822,42400.0
2007-03-20 11:20:00,41.84,41.84,41.8,41.82,29200.0,33.7902,33.7902,33.7579,33.7741,29200.0
2007-03-20 11:30:00,41.82,41.84,41.8,41.8,40400.0,33.7741,33.7902,33.7579,33.7579,40400.0
2007-03-20 11:40:00,41.81,41.81,41.69,41.71,31300.0,33.766,33.766,33.6691,33.6852,31300.0
2007-03-20 11:50:00,41.71,41.71,41.6,41.61,29300.0,33.6852,33.6852,33.5964,33.6045,29300.0
2007-03-20 12:00:00,41.61,41.7,41.6,41.63,36100.0,33.6045,33.6772,33.5964,33.6206,36100.0
2007-03-20 12:10:00,41.63,41.66,41.61,41.65,25100.0,33.6206,33.6449,33.6045,33.6368,25100.0
2007-03-20 12:20:00,41.65,41.66,41.6,41.63,37800.0,33.6368,33.6449,33.5964,33.6206,37800.0
2007-03-20 12:30:00,41.61,41.74,41.61,41.68,27200.0,33.6045,33.7095,33.6045,33.661,27200.0
2007-03-20 12:40:00,41.68,41.68,41.55,41.56,23100.0,33.661,33.661,33.556,33.5641,23100.0
2007-03-20 12:50:00,41.56,41.57,41.49,41.49,29600.0,33.5641,33.5722,33.5076,33.5076,29600.0
2007-03-20 13:00:00,41.49,41.62,41.47,41.56,30600.0,33.5076,33.6126,33.4914,33.5641,30600.0
2007-03-20 13:10:00,41.54,41.55,41.51,41.54,19000.0,33.548,33.556,33.5237,33.548,19000.0
2007-03-20 13:20:00,41.51,41.55,41.51,41.54,24700.0,33.5237,33.556,33.5237,33.548,24700.0
2007-03-20 13:30:00,41.55,41.67,41.54,41.58,59900.0,33.556,33.6529,33.548,33.5803,59900.0
2007-03-20 13:40:00,41.57,41.65,41.52,41.6,29700.0,33.5722,33.6368,33.5318,33.5964,29700.0
2007-03-20 13:50:00,41.6,41.62,41.51,41.59,24000.0,33.5964,33.6126,33.5237,33.5883,24000.0
2007-03-20 14:00:00,41.58,41.6,41.55,41.58,24500.0,33.5803,33.5964,33.556,33.5803,24500.0
2007-03-20 14:10:00,41.57,41.64,41.54,41.58,63900.0,33.5722,33.6287,33.548,33.5803,63900.0
2007-03-20 14:20:00,41.59,41.61,41.51,41.51,28000.0,33.5883,33.6045,33.5237,33.5237,28000.0
2007-03-20 14:30:00,41.51,41.6,41.51,41.57,21200.0,33.5237,33.5964,33.5237,33.5722,21200.0
2007-03-20 14:40:00,41.56,41.57,41.47,41.54,22600.0,33.5641,33.5722,33.4914,33.548,22600.0
2007-03-20 14:50:00,41.53,41.54,41.48,41.5,29800.0,33.5399,33.548,33.4995,33.5156,29800.0
2007-03-20 15:00:00,41.5,41.52,41.48,41.5,29400.0,33.5156,33.5318,33.4995,33.5156,29400.0
2007-03-20 15:10:00,41.5,41.55,41.47,41.51,33900.0,33.5156,33.556,33.4914,33.5237,33900.0
2007-03-20 15:20:00,41.52,41.54,41.47,41.5,63500.0,33.5318,33.548,33.4914,33.5156,63500.0
2007-03-20 15:30:00,41.48,41.49,41.39,41.49,49600.0,33.4995,33.5076,33.4268,33.5076,49600.0
2007-03-20 15:40:00,41.49,41.52,41.42,41.49,49300.0,33.5076,33.5318,33.451,33.5076,49300.0
2007-03-20 15:50:00,41.49,41.65,41.49,41.63,58000.0,33.5076,33.6368,33.5076,33.6206,58000.0
2007-03-21 09:30:00,41.8,41.89,41.8,41.86,38700.0,33.7579,33.8306,33.7579,33.8064,38700.0
2007-03-21 09:40:00,41.88,41.91,41.86,41.91,27000.0,33.8225,33.8468,33.8064,33.8468,27000.0
2007-03-21 09:50:00,41.91,42.24,41.91,42.23,56500.0,33.8468,34.1133,33.8468,34.1052,56500.0
2007-03-21 10:00:00,42.26,42.27,42.17,42.22,20000.0,34.1294,34.1375,34.0567,34.0971,20000.0
2007-03-21 10:10:00,42.23,42.35,42.16,42.25,80800.0,34.1052,34.2021,34.0487,34.1214,80800.0
2007-03-21 10:20:00,42.25,42.37,42.25,42.37,36900.0,34.1214,34.2183,34.1214,34.2183,36900.0
2007-03-21 10:30:00,42.35,42.43,42.33,42.37,39600.0,34.2021,34.2667,34.186,34.2183,39600.0
2007-03-21 10:40:00,42.38,42.53,42.38,42.5,50400.0,34.2263,34.3475,34.2263,34.3233,50400.0
2007-03-21 10:50:00,42.51,42.54,42.5,42.53,33800.0,34.3313,34.3556,34.3233,34.3475,33800.0
2007-03-21 11:00:00,42.54,42.62,42.5,42.62,65400.0,34.3556,34.4202,34.3233,34.4202,65400.0
2007-03-21 11:10:00,42.61,42.99,42.61,42.84,144100.0,34.4121,34.719,34.4121,34.5978,144100.0
2007-03-21 11:20:00,42.85,42.91,42.77,42.89,39300.0,34.6059,34.6544,34.5413,34.6382,39300.0
2007-03-21 11:30:00,42.88,42.94,42.86,42.86,45700.0,34.6301,34.6786,34.614,34.614,45700.0
2007-03-21 11:40:00,42.85,42.85,42.75,42.77,24000.0,34.6059,34.6059,34.5252,34.5413,24000.0
2007-03-21 11:50:00,42.78,42.81,42.74,42.75,7900.0,34.5494,34.5736,34.5171,34.5252,7900.0
2007-03-21 12:00:00,42.75,42.79,42.7,42.79,23000.0,34.5252,34.5575,34.4848,34.5575,23000.0
2007-03-21 12:10:00,42.78,42.84,42.78,42.82,34300.0,34.5494,34.5978,34.5494,34.5817,34300.0
2007-03-21 12:20:00,42.82,43.05,42.82,43.05,51900.0,34.5817,34.7674,34.5817,34.7674,51900.0
2007-03-21 12:30:00,43.03,43.1,42.98,43.1,29500.0,34.7513,34.8078,34.7109,34.8078,29500.0
2007-03-21 12:40:00,43.07,43.17,43.02,43.02,23500.0,34.7836,34.8643,34.7432,34.7432,23500.0
2007-03-21 12:50:00,43.02,43.02,42.96,42.98,12300.0,34.7432,34.7432,34.6948,34.7109,12300.0
2007-03-21 13:00:00,42.98,42.98,42.94,42.95,9200.0,34.7109,34.7109,34.6786,34.6867,9200.0
2007-03-21 13:10:00,42.95,43.03,42.95,43.03,38500.0,34.6867,34.7513,34.6867,34.7513,38500.0
2007-03-21 13:20:00,43.03,43.13,43.02,43.06,28700.0,34.7513,34.832,34.7432,34.7755,28700.0
2007-03-21 13:30:00,43.04,43.04,43.0,43.0,23300.0,34.7594,34.7594,34.7271,34.7271,23300.0
2007-03-21 13:40:00,43.0,43.05,42.99,42.99,57700.0,34.7271,34.7674,34.719,34.719,57700.0
2007-03-21 13:50:00,42.99,43.0,42.88,42.89,44600.0,34.719,34.7271,34.6301,34.6382,44600.0
2007-03-21 14:00:00,42.88,42.94,42.83,42.87,30500.0,34.6301,34.6786,34.5898,34.6221,30500.0
2007-03-21 14:10:00,42.88,43.05,42.87,42.91,39400.0,34.6301,34.7674,34.6221,34.6544,39400.0
2007-03-21 14:20:00,42.97,43.35,42.94,43.3,72600.0,34.7028,35.0097,34.6786,34.9693,72600.0
2007-03-21 14:30:00,43.27,43.32,43.18,43.2,16600.0,34.9451,34.9855,34.8724,34.8886,16600.0
2007-03-21 14:40:00,43.2,43.3,43.14,43.3,40900.0,34.8886,34.9693,34.8401,34.9693,40900.0
2007-03-21 14:50:00,43.3,43.53,43.3,43.51,67300.0,34.9693,35.1551,34.9693,35.1389,67300.0
2007-03-21 15:00:00,43.53,43.62,43.53,43.56,66100.0,35.1551,35.2278,35.1551,35.1793,66100.0
2007-03-21 15:10:00,43.56,43.56,43.38,43.47,69300.0,35.1793,35.1793,35.0339,35.1066,69300.0
2007-03-21 15:20:00,43.47,43.5,43.46,43.5,32200.0,35.1066,35.1309,35.0986,35.1309,32200.0
2007-03-21 15:30:00,43.51,43.61,43.48,43.48,29100.0,35.1389,35.2197,35.1147,35.1147,29100.0
2007-03-21 15:40:00,43.47,43.57,43.46,43.52,117700.0,35.1066,35.1874,35.0986,35.147,117700.0
2007-03-21 15:50:00,43.51,43.54,43.45,43.53,65300.0,35.1389,35.1632,35.0905,35.1551,65300.0
2007-03-22 09:30:00,43.3,43.4,43.21,43.39,48500.0,34.9693,35.0501,34.8967,35.042,48500.0
2007-03-22 09:40:00,43.39,43.4,43.12,43.13,44700.0,35.042,35.0501,34.824,34.832,44700.0
2007-03-22 09:50:00,43.13,43.13,42.88,42.89,75100.0,34.832,34.832,34.6301,34.6382,75100.0
2007-03-22 10:00:00,42.88,42.93,42.81,42.92,69000.0,34.6301,34.6705,34.5736,34.6624,69000.0
2007-03-22 10:10:00,42.92,43.13,42.92,43.0,26500.0,34.6624,34.832,34.6624,34.7271,26500.0
2007-03-22 10:20:00,43.01,43.03,42.9,42.9,34200.0,34.7351,34.7513,34.6463,34.6463,34200.0
2007-03-22 10:30:00,42.91,42.95,42.81,42.88,71000.0,34.6544,34.6867,34.5736,34.6301,71000.0
2007-03-22 10:40:00,42.86,42.89,42.84,42.87,38000.0,34.614,34.6382,34.5978,34.6221,38000.0
2007-03-22 10:50:00,42.86,42.97,42.86,42.94,53300.0,34.614,34.7028,34.614,34.6786,53300.0
2007-03-22 11:00:00,42.94,43.0,42.74,42.81,75600.0,34.6786,34.7271,34.5171,34.5736,75600.0
2007-03-22 11:10:00,42.84,42.84,42.73,42.77,32400.0,34.5978,34.5978,34.509,34.5413,32400.0
2007-03-22 11:20:00,42.77,42.96,42.76,42.9,31900.0,34.5413,34.6948,34.5332,34.6463,31900.0
2007-03-22 11:30:00,42.92,42.93,42.84,42.92,20500.0,34.6624,34.6705,34.5978,34.6624,20500.0
2007-03-22 11:40:00,42.91,42.93,42.9,42.93,11300.0,34.6544,34.6705,34.6463,34.6705,11300.0
2007-03-22 11:50:00,42.94,42.97,42.9,42.96,17600.0,34.6786,34.7028,34.6463,34.6948,17600.0
2007-03-22 12:00:00,42.97,43.17,42.95,43.16,28400.0,34.7028,34.8643,34.6867,34.8563,28400.0
2007-03-22 12:10:00,43.14,43.15,43.0,43.04,18400.0,34.8401,34.8482,34.7271,34.7594,18400.0
2007-03-22 12:20:00,43.06,43.11,43.05,43.1,13000.0,34.7755,34.8159,34.7674,34.8078,13000.0
2007-03-22 12:30:00,43.09,43.09,42.95,42.96,23600.0,34.7997,34.7997,34.6867,34.6948,23600.0
2007-03-22 12:40:00,42.95,43.01,42.9,43.0,29900.0,34.6867,34.7351,34.6463,34.7271,29900.0
2007-03-22 12:50:00,42.98,43.16,42.98,43.12,31200.0,34.7109,34.8563,34.7109,34.824,31200.0
2007-03-22 13:00:00,43.13,43.37,43.12,43.15,39000.0,34.832,35.0259,34.824,34.8482,39000.0
2007-03-22 13:10:00,43.16,43.18,42.89,42.91,31300.0,34.8563,34.8724,34.6382,34.6544,31300.0
2007-03-22 13:20:00,42.92,42.98,42.9,42.95,23500.0,34.6624,34.7109,34.6463,34.6867,23500.0
2007-03-22 13:30:00,42.94,42.94,42.92,42.94,18200.0,34.6786,34.6786,34.6624,34.6786,18200.0
2007-03-22 13:40:00,42.93,43.0,42.93,43.0,33100.0,34.6705,34.7271,34.6705,34.7271,33100.0
2007-03-22 13:50:00,43.0,43.15,43.0,43.15,12000.0,34.7271,34.8482,34.7271,34.8482,12000.0
2007-03-22 14:00:00,43.14,43.22,43.14,43.2,15100.0,34.8401,34.9047,34.8401,34.8886,15100.0
2007-03-22 14:10:00,43.2,43.29,43.2,43.28,20800.0,34.8886,34.9613,34.8886,34.9532,20800.0
2007-03-22 14:20:00,43.28,43.55,43.28,43.54,59500.0,34.9532,35.1712,34.9532,35.1632,59500.0
2007-03-22 14:30:00,43.55,43.77,43.55,43.77,123000.0,35.1712,35.3489,35.1712,35.3489,123000.0
2007-03-22 14:40:00,43.77,43.84,43.64,43.67,35800.0,35.3489,35.4054,35.2439,35.2682,35800.0
2007-03-22 14:50:00,43.67,43.79,43.66,43.69,31400.0,35.2682,35.3651,35.2601,35.2843,31400.0
2007-03-22 15:00:00,43.71,43.71,43.52,43.52,31900.0,35.3005,35.3005,35.147,35.147,31900.0
2007-03-22 15:10:00,43.52,43.56,43.49,43.55,59500.0,35.147,35.1793,35.1228,35.1712,59500.0
2007-03-22 15:20:00,43.55,43.55,43.41,43.51,38900.0,35.1712,35.1712,35.0582,35.1389,38900.0
2007-03-22 15:30:00,43.52,43.52,43.46,43.47,35800.0,35.147,35.147,35.0986,35.1066,35800.0
2007-03-22 15:40:00,43.46,43.51,43.44,43.47,55200.0,35.0986,35.1389,35.0824,35.1066,55200.0
2007-03-22 15:50:00,43.47,43.53,43.46,43.5,48700.0,35.1066,35.1551,35.0986,35.1309,48700.0
2007-03-23 09:30:00,43.17,43.38,43.06,43.31,35600.0,34.8643,35.0339,34.7755,34.9774,35600.0
2007-03-23 09:40:00,43.31,43.35,43.24,43.31,43400.0,34.9774,35.0097,34.9209,34.9774,43400.0
2007-03-23 09:50:00,43.3,43.49,43.3,43.49,20800.0,34.9693,35.1228,34.9693,35.1228,20800.0
2007-03-23 10:00:00,43.47,43.7,43.47,43.69,65800.0,35.1066,35.2924,35.1066,35.2843,65800.0
2007-03-23 10:10:00,43.68,43.8,43.6,43.63,88000.0,35.2762,35.3731,35.2116,35.2358,88000.0
2007-03-23 10:20:00,43.61,43.62,43.5,43.57,34900.0,35.2197,35.2278,35.1309,35.1874,34900.0
2007-03-23 10:30:00,43.55,43.59,43.47,43.48,21500.0,35.1712,35.2035,35.1066,35.1147,21500.0
2007-03-23 10:40:00,43.48,43.48,43.37,43.37,28600.0,35.1147,35.1147,35.0259,35.0259,28600.0
2007-03-23 10:50:00,43.36,43.44,43.36,43.4,23100.0,35.0178,35.0824,35.0178,35.0501,23100.0
2007-03-23 11:00:00,43.4,43.62,43.38,43.59,100400.0,35.0501,35.2278,35.0339,35.2035,100400.0
2007-03-23 11:10:00,43.58,43.78,43.58,43.78,29100.0,35.1955,35.357,35.1955,35.357,29100.0
2007-03-23 11:20:00,43.77,43.85,43.77,43.78,26700.0,35.3489,35.4135,35.3489,35.357,26700.0
2007-03-23 11:30:00,43.78,43.8,43.74,43.8,35800.0,35.357,35.3731,35.3247,35.3731,35800.0
2007-03-23 11:40:00,43.81,43.81,43.77,43.8,41500.0,35.3812,35.3812,35.3489,35.3731,41500.0
2007-03-23 11:50:00,43.79,43.8,43.74,43.75,31200.0,35.3651,35.3731,35.3247,35.3328,31200.0
2007-03-23 12:00:00,43.75,43.85,43.75,43.84,34900.0,35.3328,35.4135,35.3328,35.4054,34900.0
2007-03-23 12:10:00,43.85,43.85,43.84,43.85,22400.0,35.4135,35.4135,35.4054,35.4135,22400.0
2007-03-23 12:20:00,43.84,43.86,43.84,43.85,24000.0,35.4054,35.4216,35.4054,35.4135,24000.0
2007-03-23 12:30:00,43.84,43.85,43.76,43.78,12000.0,35.4054,35.4135,35.3408,35.357,12000.0
2007-03-23 12:40:00,43.77,43.78,43.74,43.75,12000.0,35.3489,35.357,35.3247,35.3328,12000.0
2007-03-23 12:50:00,43.76,43.76,43.72,43.72,9500.0,35.3408,35.3408,35.3085,35.3085,9500.0
2007-03-23 13:00:00,43.72,43.74,43.72,43.73,16500.0,35.3085,35.3247,35.3085,35.3166,16500.0
2007-03-23 13:10:00,43.73,43.74,43.72,43.73,9400.0,35.3166,35.3247,35.3085,35.3166,9400.0
2007-03-23 13:20:00,43.73,43.73,43.69,43.69,12400.0,35.3166,35.3166,35.2843,35.2843,12400.0
2007-03-23 13:30:00,43.69,43.74,43.69,43.73,8200.0,35.2843,35.3247,35.2843,35.3166,8200.0
2007-03-23 13:40:00,43.72,43.74,43.72,43.73,6300.0,35.3085,35.3247,35.3085,35.3166,6300.0
2007-03-23 13:50:00,43.73,43.76,43.73,43.75,8300.0,35.3166,35.3408,35.3166,35.3328,8300.0
2007-03-23 14:00:00,43.73,43.81,43.68,43.75,45700.0,35.3166,35.3812,35.2762,35.3328,45700.0
2007-03-23 14:10:00,43.75,43.76,43.75,43.75,11400.0,35.3328,35.3408,35.3328,35.3328,11400.0
2007-03-23 14:20:00,43.75,43.77,43.74,43.74,30700.0,35.3328,35.3489,35.3247,35.3247,30700.0
2007-03-23 14:30:00,43.74,43.78,43.74,43.78,25100.0,35.3247,35.357,35.3247,35.357,25100.0
2007-03-23 14:40:00,43.77,43.78,43.76,43.76,11800.0,35.3489,35.357,35.3408,35.3408,11800.0
2007-03-23 14:50:00,43.76,43.84,43.76,43.8,26200.0,35.3408,35.4054,35.3408,35.3731,26200.0
2007-03-23 15:00:00,43.79,43.82,43.75,43.81,27200.0,35.3651,35.3893,35.3328,35.3812,27200.0
2007-03-23 15:10:00,43.8,43.81,43.78,43.81,15900.0,35.3731,35.3812,35.357,35.3812,15900.0
2007-03-23 15:20:00,43.8,43.82,43.77,43.8,76600.0,35.3731,35.3893,35.3489,35.3731,76600.0
2007-03-23 15:30:00,43.78,43.81,43.72,43.74,46300.0,35.357,35.3812,35.3085,35.3247,46300.0
2007-03-23 15:40:00,43.73,43.73,43.62,43.63,40200.0,35.3166,35.3166,35.2278,35.2358,40200.0
2007-03-23 15:50:00,43.62,43.72,43.61,43.65,49200.0,35.2278,35.3085,35.2197,35.252,49200.0
2007-03-26 09:30:00,43.4,43.4,43.27,43.3,29800.0,35.0501,35.0501,34.9451,34.9693,29800.0
2007-03-26 09:40:00,43.3,43.37,43.17,43.22,25000.0,34.9693,35.0259,34.8643,34.9047,25000.0
2007-03-26 09:50:00,43.21,43.36,43.2,43.27,58200.0,34.8967,35.0178,34.8886,34.9451,58200.0
2007-03-26 10:00:00,43.26,43.27,43.1,43.17,129700.0,34.937,34.9451,34.8078,34.8643,129700.0
2007-03-26 10:10:00,43.17,43.18,43.03,43.12,31700.0,34.8643,34.8724,34.7513,34.824,31700.0
2007-03-26 10:20:00,43.07,43.07,42.88,42.92,24000.0,34.7836,34.7836,34.6301,34.6624,24000.0
2007-03-26 10:30:00,42.91,43.05,42.91,43.03,22700.0,34.6544,34.7674,34.6544,34.7513,22700.0
2007-03-26 10:40:00,43.04,43.04,42.9,42.9,18700.0,34.7594,34.7594,34.6463,34.6463,18700.0
2007-03-26 10:50:00,42.9,42.92,42.85,42.92,21400.0,34.6463,34.6624,34.6059,34.6624,21400.0
2007-03-26 11:00:00,42.92,42.92,42.7,42.72,53100.0,34.6624,34.6624,34.4848,34.5009,53100.0
2007-03-26 11:10:00,42.72,42.75,42.68,42.75,19400.0,34.5009,34.5252,34.4686,34.5252,19400.0
2007-03-26 11:20:00,42.76,42.8,42.75,42.78,13000.0,34.5332,34.5655,34.5252,34.5494,13000.0
2007-03-26 11:30:00,42.78,42.79,42.74,42.78,32900.0,34.5494,34.5575,34.5171,34.5494,32900.0
2007-03-26 11:40:00,42.79,42.88,42.79,42.86,26500.0,34.5575,34.6301,34.5575,34.614,26500.0
2007-03-26 11:50:00,42.87,42.93,42.84,42.9,33100.0,34.6221,34.6705,34.5978,34.6463,33100.0
2007-03-26 12:00:00,42.89,42.93,42.88,42.89,94900.0,34.6382,34.6705,34.6301,34.6382,94900.0
2007-03-26 12:10:00,42.9,42.9,42.83,42.84,28000.0,34.6463,34.6463,34.5898,34.5978,28000.0
2007-03-26 12:20:00,42.82,42.85,42.76,42.78,24800.0,34.5817,34.6059,34.5332,34.5494,24800.0
2007-03-26 12:30:00,42.78,42.89,42.78,42.86,22400.0,34.5494,34.6382,34.5494,34.614,22400.0
2007-03-26 12:40:00,42.85,42.87,42.79,42.87,24900.0,34.6059,34.6221,34.5575,34.6221,24900.0
2007-03-26 12:50:00,42.87,42.89,42.84,42.84,16400.0,34.6221,34.6382,34.5978,34.5978,16400.0
2007-03-26 13:00:00,42.84,42.91,42.83,42.91,32400.0,34.5978,34.6544,34.5898,34.6544,32400.0
2007-03-26 13:10:00,42.92,42.94,42.86,42.86,20800.0,34.6624,34.6786,34.614,34.614,20800.0
2007-03-26 13:20:00,42.86,42.95,42.85,42.95,26600.0,34.614,34.6867,34.6059,34.6867,26600.0
2007-03-26 13:30:00,42.95,43.0,42.95,43.0,15500.0,34.6867,34.7271,34.6867,34.7271,15500.0
2007-03-26 13:40:00,43.0,43.0,42.88,42.92,31000.0,34.7271,34.7271,34.6301,34.6624,31000.0
2007-03-26 13:50:00,42.92,43.01,42.91,43.01,28600.0,34.6624,34.7351,34.6544,34.7351,28600.0
2007-03-26 14:00:00,43.01,43.01,42.97,42.97,20500.0,34.7351,34.7351,34.7028,34.7028,20500.0
2007-03-26 14:10:00,42.98,43.03,42.95,43.03,26800.0,34.7109,34.7513,34.6867,34.7513,26800.0
2007-03-26 14:20:00,43.03,43.03,42.91,42.92,25900.0,34.7513,34.7513,34.6544,34.6624,25900.0
2007-03-26 14:30:00,42.94,42.98,42.9,42.9,20000.0,34.6786,34.7109,34.6463,34.6463,20000.0
2007-03-26 14:40:00,42.89,42.92,42.85,42.89,19500.0,34.6382,34.6624,34.6059,34.6382,19500.0
2007-03-26 14:50:00,42.88,42.94,42.85,42.91,26500.0,34.6301,34.6786,34.6059,34.6544,26500.0
2007-03-26 15:00:00,42.9,42.96,42.89,42.96,24100.0,34.6463,34.6948,34.6382,34.6948,24100.0
2007-03-26 15:10:00,42.97,42.98,42.86,42.93,27300.0,34.7028,34.7109,34.614,34.6705,27300.0
2007-03-26 15:20:00,42.92,42.95,42.85,42.95,35300.0,34.6624,34.6867,34.6059,34.6867,35300.0
2007-03-26 15:30:00,42.95,43.03,42.95,43.03,30900.0,34.6867,34.7513,34.6867,34.7513,30900.0
2007-03-26 15:40:00,43.03,43.14,43.03,43.06,43200.0,34.7513,34.8401,34.7513,34.7755,43200.0
2007-03-26 15:50:00,43.07,43.08,43.03,43.04,27500.0,34.7836,34.7917,34.7513,34.7594,27500.0
2007-03-27 09:30:00,42.83,42.95,42.79,42.91,29800.0,34.5898,34.6867,34.5575,34.6544,29800.0
2007-03-27 09:40:00,42.86,43.02,42.82,42.86,75800.0,34.614,34.7432,34.5817,34.614,75800.0
2007-03-27 09:50:00,42.85,42.85,42.73,42.73,16200.0,34.6059,34.6059,34.509,34.509,16200.0
2007-03-27 10:00:00,42.74,42.76,42.69,42.69,14400.0,34.5171,34.5332,34.4767,34.4767,14400.0
2007-03-27 10:10:00,42.7,42.83,42.69,42.82,27500.0,34.4848,34.5898,34.4767,34.5817,27500.0
2007-03-27 10:20:00,42.82,42.9,42.77,42.77,13900.0,34.5817,34.6463,34.5413,34.5413,13900.0
2007-03-27 10:30:00,42.77,42.77,42.64,42.72,14700.0,34.5413,34.5413,34.4363,34.5009,14700.0
2007-03-27 10:40:00,42.72,42.85,42.7,42.85,26100.0,34.5009,34.6059,34.4848,34.6059,26100.0
2007-03-27 10:50:00,42.85,42.85,42.84,42.85,17000.0,34.6059,34.6059,34.5978,34.6059,17000.0
2007-03-27 11:00:00,42.84,42.85,42.82,42.83,26700.0,34.5978,34.6059,34.5817,34.5898,26700.0
2007-03-27 11:10:00,42.84,42.86,42.82,42.85,16300.0,34.5978,34.614,34.5817,34.6059,16300.0
2007-03-27 11:20:00,42.85,42.94,42.82,42.86,32600.0,34.6059,34.6786,34.5817,34.614,32600.0
2007-03-27 11:30:00,42.86,42.86,42.8,42.81,21500.0,34.614,34.614,34.5655,34.5736,21500.0
2007-03-27 11:40:00,42.81,42.82,42.78,42.81,18900.0,34.5736,34.5817,34.5494,34.5736,18900.0
2007-03-27 11:50:00,42.81,42.84,42.79,42.82,15400.0,34.5736,34.5978,34.5575,34.5817,15400.0
2007-03-27 12:00:00,42.81,42.84,42.8,42.83,15200.0,34.5736,34.5978,34.5655,34.5898,15200.0
2007-03-27 12:10:00,42.83,42.85,42.76,42.78,27100.0,34.5898,34.6059,34.5332,34.5494,27100.0
2007-03-27 12:20:00,42.76,42.8,42.76,42.8,7800.0,34.5332,34.5655,34.5332,34.5655,7800.0
2007-03-27 12:30:00,42.79,42.8,42.78,42.79,15200.0,34.5575,34.5655,34.5494,34.5575,15200.0
2007-03-27 12:40:00,42.78,42.84,42.78,42.83,16000.0,34.5494,34.5978,34.5494,34.5898,16000.0
2007-03-27 12:50:00,42.84,42.85,42.8,42.8,19700.0,34.5978,34.6059,34.5655,34.5655,19700.0
2007-03-27 13:00:00,42.81,42.85,42.81,42.84,20100.0,34.5736,34.6059,34.5736,34.5978,20100.0
2007-03-27 13:10:00,42.85,42.85,42.8,42.81,17100.0,34.6059,34.6059,34.5655,34.5736,17100.0
2007-03-27 13:20:00,42.81,42.81,42.79,42.8,17300.0,34.5736,34.5736,34.5575,34.5655,17300.0
2007-03-27 13:30:00,42.8,42.8,42.71,42.74,31300.0,34.5655,34.5655,34.4928,34.5171,31300.0
2007-03-27 13:40:00,42.75,42.77,42.72,42.72,14500.0,34.5252,34.5413,34.5009,34.5009,14500.0
2007-03-27 13:50:00,42.71,42.74,42.7,42.74,20500.0,34.4928,34.5171,34.4848,34.5171,20500.0
2007-03-27 14:00:00,42.73,42.77,42.72,42.75,10100.0,34.509,34.5413,34.5009,34.5252,10100.0
2007-03-27 14:10:00,42.75,42.8,42.74,42.75,28600.0,34.5252,34.5655,34.5171,34.5252,28600.0
2007-03-27 14:20:00,42.75,42.76,42.73,42.73,11800.0,34.5252,34.5332,34.509,34.509,11800.0
2007-03-27 14:30:00,42.73,42.74,42.67,42.69,12600.0,34.509,34.5171,34.4605,34.4767,12600.0
2007-03-27 14:40:00,42.69,42.7,42.66,42.68,8500.0,34.4767,34.4848,34.4525,34.4686,8500.0
2007-03-27 14:50:00,42.67,42.75,42.67,42.75,25200.0,34.4605,34.5252,34.4605,34.5252,25200.0
2007-03-27 15:00:00,42.75,42.76,42.7,42.71,16700.0,34.5252,34.5332,34.4848,34.4928,16700.0
2007-03-27 15:10:00,42.7,42.73,42.68,42.7,19100.0,34.4848,34.509,34.4686,34.4848,19100.0
2007-03-27 15:20:00,42.69,42.71,42.69,42.7,16500.0,34.4767,34.4928,34.4767,34.4848,16500.0
2007-03-27 15:30:00,42.7,42.77,42.68,42.73,23400.0,34.4848,34.5413,34.4686,34.509,23400.0
2007-03-27 15:40:00,42.72,42.72,42.66,42.66,19600.0,34.5009,34.5009,34.4525,34.4525,19600.0
2007-03-27 15:50:00,42.67,42.7,42.65,42.7,17300.0,34.4605,34.4848,34.4444,34.4848,17300.0
2007-03-28 09:30:00,42.6,42.6,42.07,42.1,166300.0,34.404,34.404,33.976,34.0002,166300.0
2007-03-28 09:40:00,42.1,42.25,41.94,42.15,153200.0,34.0002,34.1214,33.871,34.0406,153200.0
2007-03-28 09:50:00,42.15,42.15,41.91,41.93,30400.0,34.0406,34.0406,33.8468,33.8629,30400.0
2007-03-28 10:00:00,41.9,41.99,41.88,41.99,21300.0,33.8387,33.9114,33.8225,33.9114,21300.0
2007-03-28 10:10:00,41.99,41.99,41.86,41.89,51600.0,33.9114,33.9114,33.8064,33.8306,51600.0
2007-03-28 10:20:00,41.89,42.01,41.89,41.96,17600.0,33.8306,33.9275,33.8306,33.8871,17600.0
2007-03-28 10:30:00,41.96,42.0,41.86,41.88,24000.0,33.8871,33.9194,33.8064,33.8225,24000.0
2007-03-28 10:40:00,41.88,41.88,41.8,41.82,55200.0,33.8225,33.8225,33.7579,33.7741,55200.0
2007-03-28 10:50:00,41.81,41.9,41.81,41.87,22900.0,33.766,33.8387,33.766,33.8145,22900.0
2007-03-28 11:00:00,41.85,41.85,41.72,41.75,49000.0,33.7983,33.7983,33.6933,33.7175,49000.0
2007-03-28 11:10:00,41.76,41.83,41.76,41.77,18100.0,33.7256,33.7822,33.7256,33.7337,18100.0
2007-03-28 11:20:00,41.77,41.86,41.73,41.86,29000.0,33.7337,33.8064,33.7014,33.8064,29000.0
2007-03-28 11:30:00,41.86,41.9,41.85,41.9,25300.0,33.8064,33.8387,33.7983,33.8387,25300.0
2007-03-28 11:40:00,41.9,41.9,41.89,41.9,12000.0,33.8387,33.8387,33.8306,33.8387,12000.0
2007-03-28 11:50:00,41.9,41.9,41.89,41.89,16200.0,33.8387,33.8387,33.8306,33.8306,16200.0
2007-03-28 12:00:00,41.89,41.95,41.89,41.95,40000.0,33.8306,33.8791,33.8306,33.8791,40000.0
2007-03-28 12:10:00,41.95,41.95,41.86,41.9,45800.0,33.8791,33.8791,33.8064,33.8387,45800.0
2007-03-28 12:20:00,41.91,41.95,41.9,41.93,19400.0,33.8468,33.8791,33.8387,33.8629,19400.0
2007-03-28 12:30:00,41.95,41.99,41.94,41.99,17300.0,33.8791,33.9114,33.871,33.9114,17300.0
2007-03-28 12:40:00,41.98,42.1,41.98,42.08,29400.0,33.9033,34.0002,33.9033,33.9841,29400.0
2007-03-28 12:50:00,42.08,42.1,42.01,42.05,20500.0,33.9841,34.0002,33.9275,33.9598,20500.0
2007-03-28 13:00:00,42.06,42.08,42.04,42.06,7400.0,33.9679,33.9841,33.9518,33.9679,7400.0
2007-03-28 13:10:00,42.06,42.09,42.06,42.08,5500.0,33.9679,33.9921,33.9679,33.9841,5500.0
2007-03-28 13:20:00,42.09,42.14,42.07,42.14,12300.0,33.9921,34.0325,33.976,34.0325,12300.0
2007-03-28 13:30:00,42.14,42.29,42.14,42.29,20100.0,34.0325,34.1537,34.0325,34.1537,20100.0
2007-03-28 13:40:00,42.29,42.33,42.26,42.32,13400.0,34.1537,34.186,34.1294,34.1779,13400.0
2007-03-28 13:50:00,42.31,42.31,42.25,42.25,9000.0,34.1698,34.1698,34.1214,34.1214,9000.0
2007-03-28 14:00:00,42.26,42.26,42.24,42.25,9400.0,34.1294,34.1294,34.1133,34.1214,9400.0
2007-03-28 14:10:00,42.24,42.24,42.11,42.12,22400.0,34.1133,34.1133,34.0083,34.0164,22400.0
2007-03-28 14:20:00,42.11,42.15,42.11,42.13,20700.0,34.0083,34.0406,34.0083,34.0244,20700.0
2007-03-28 14:30:00,42.14,42.3,42.14,42.24,37000.0,34.0325,34.1617,34.0325,34.1133,37000.0
2007-03-28 14:40:00,42.23,42.23,42.08,42.15,19900.0,34.1052,34.1052,33.9841,34.0406,19900.0
2007-03-28 14:50:00,42.17,42.25,42.09,42.25,13400.0,34.0567,34.1214,33.9921,34.1214,13400.0
2007-03-28 15:00:00,42.25,42.29,42.22,42.23,16500.0,34.1214,34.1537,34.0971,34.1052,16500.0
2007-03-28 15:10:00,42.22,42.23,42.13,42.14,23800.0,34.0971,34.1052,34.0244,34.0325,23800.0
2007-03-28 15:20:00,42.14,42.14,42.05,42.14,29300.0,34.0325,34.0325,33.9598,34.0325,29300.0
2007-03-28 15:30:00,42.14,42.15,42.02,42.03,40900.0,34.0325,34.0406,33.9356,33.9437,40900.0
2007-03-28 15:40:00,42.03,42.04,41.95,42.0,58600.0,33.9437,33.9518,33.8791,33.9194,58600.0
2007-03-28 15:50:00,41.98,42.0,41.87,41.89,93000.0,33.9033,33.9194,33.8145,33.8306,93000.0
2007-03-29 09:30:00,42.51,42.8,42.51,42.65,84200.0,34.3313,34.5655,34.3313,34.4444,84200.0
2007-03-29 09:40:00,42.61,42.85,42.61,42.72,44500.0,34.4121,34.6059,34.4121,34.5009,44500.0
2007-03-29 09:50:00,42.73,42.73,42.57,42.58,41600.0,34.509,34.509,34.3798,34.3879,41600.0
2007-03-29 10:00:00,42.57,42.67,42.55,42.65,25500.0,34.3798,34.4605,34.3636,34.4444,25500.0
2007-03-29 10:10:00,42.65,42.69,42.6,42.65,34300.0,34.4444,34.4767,34.404,34.4444,34300.0
2007-03-29 10:20:00,42.65,42.69,42.63,42.67,18200.0,34.4444,34.4767,34.4282,34.4605,18200.0
2007-03-29 10:30:00,42.67,42.68,42.57,42.68,34400.0,34.4605,34.4686,34.3798,34.4686,34400.0
2007-03-29 10:40:00,42.69,42.7,42.54,42.54,17200.0,34.4767,34.4848,34.3556,34.3556,17200.0
2007-03-29 10:50:00,42.54,42.54,42.39,42.39,25000.0,34.3556,34.3556,34.2344,34.2344,25000.0
2007-03-29 11:00:00,42.39,42.4,42.31,42.35,21800.0,34.2344,34.2425,34.1698,34.2021,21800.0
2007-03-29 11:10:00,42.33,42.55,42.32,42.55,30400.0,34.186,34.3636,34.1779,34.3636,30400.0
2007-03-29 11:20:00,42.55,42.6,42.55,42.57,16400.0,34.3636,34.404,34.3636,34.3798,16400.0
2007-03-29 11:30:00,42.58,42.69,42.58,42.63,12100.0,34.3879,34.4767,34.3879,34.4282,12100.0
2007-03-29 11:40:00,42.62,42.67,42.55,42.67,14800.0,34.4202,34.4605,34.3636,34.4605,14800.0
2007-03-29 11:50:00,42.64,42.64,42.43,42.43,25800.0,34.4363,34.4363,34.2667,34.2667,25800.0
2007-03-29 12:00:00,42.43,42.57,42.39,42.57,39600.0,34.2667,34.3798,34.2344,34.3798,39600.0
2007-03-29 12:10:00,42.55,42.56,42.32,42.32,49200.0,34.3636,34.3717,34.1779,34.1779,49200.0
2007-03-29 12:20:00,42.33,42.51,42.32,42.5,131900.0,34.186,34.3313,34.1779,34.3233,131900.0
2007-03-29 12:30:00,42.5,42.5,42.39,42.44,22100.0,34.3233,34.3233,34.2344,34.2748,22100.0
2007-03-29 12:40:00,42.43,42.48,42.4,42.45,29300.0,34.2667,34.3071,34.2425,34.2829,29300.0
2007-03-29 12:50:00,42.45,42.46,42.37,42.37,28500.0,34.2829,34.2909,34.2183,34.2183,28500.0
2007-03-29 13:00:00,42.37,42.42,42.31,42.37,103400.0,34.2183,34.2586,34.1698,34.2183,103400.0
2007-03-29 13:10:00,42.37,42.38,42.34,42.34,19200.0,34.2183,34.2263,34.194,34.194,19200.0
2007-03-29 13:20:00,42.34,42.34,42.23,42.23,21100.0,34.194,34.194,34.1052,34.1052,21100.0
2007-03-29 13:30:00,42.24,42.39,42.24,42.39,20100.0,34.1133,34.2344,34.1133,34.2344,20100.0
2007-03-29 13:40:00,42.38,42.41,42.37,42.4,16700.0,34.2263,34.2506,34.2183,34.2425,16700.0
2007-03-29 13:50:00,42.41,42.41,42.28,42.29,19000.0,34.2506,34.2506,34.1456,34.1537,19000.0
2007-03-29 14:00:00,42.29,42.31,42.22,42.29,24400.0,34.1537,34.1698,34.0971,34.1537,24400.0
2007-03-29 14:10:00,42.29,42.3,42.17,42.2,25700.0,34.1537,34.1617,34.0567,34.081,25700.0
2007-03-29 14:20:00,42.2,42.3,42.14,42.29,40600.0,34.081,34.1617,34.0325,34.1537,40600.0
2007-03-29 14:30:00,42.28,42.29,42.19,42.23,76400.0,34.1456,34.1537,34.0729,34.1052,76400.0
2007-03-29 14:40:00,42.23,42.25,42.14,42.14,57100.0,34.1052,34.1214,34.0325,34.0325,57100.0
2007-03-29 14:50:00,42.15,42.22,42.15,42.22,56300.0,34.0406,34.0971,34.0406,34.0971,56300.0
2007-03-29 15:00:00,42.22,42.33,42.21,42.27,45000.0,34.0971,34.186,34.089,34.1375,45000.0
2007-03-29 15:10:00,42.27,42.34,42.25,42.28,60200.0,34.1375,34.194,34.1214,34.1456,60200.0
2007-03-29 15:20:00,42.28,42.28,42.2,42.23,29500.0,34.1456,34.1456,34.081,34.1052,29500.0
2007-03-29 15:30:00,42.23,42.23,42.19,42.2,43500.0,34.1052,34.1052,34.0729,34.081,43500.0
2007-03-29 15:40:00,42.2,42.21,42.16,42.17,21600.0,34.081,34.089,34.0487,34.0567,21600.0
2007-03-29 15:50:00,42.17,42.2,42.13,42.19,64400.0,34.0567,34.081,34.0244,34.0729,64400.0
2007-03-30 09:30:00,42.15,42.19,42.03,42.12,19800.0,34.0406,34.0729,33.9437,34.0164,19800.0
2007-03-30 09:40:00,42.11,42.25,42.08,42.21,67900.0,34.0083,34.1214,33.9841,34.089,67900.0
2007-03-30 09:50:00,42.22,42.25,42.14,42.25,118400.0,34.0971,34.1214,34.0325,34.1214,118400.0
2007-03-30 10:00:00,42.25,42.29,42.22,42.25,30100.0,34.1214,34.1537,34.0971,34.1214,30100.0
2007-03-30 10:10:00,42.26,42.28,42.25,42.27,28400.0,34.1294,34.1456,34.1214,34.1375,28400.0
2007-03-30 10:20:00,42.28,42.35,42.27,42.34,15800.0,34.1456,34.2021,34.1375,34.194,15800.0
2007-03-30 10:30:00,42.34,42.44,42.32,42.44,34900.0,34.194,34.2748,34.1779,34.2748,34900.0
2007-03-30 10:40:00,42.44,42.45,42.38,42.44,16300.0,34.2748,34.2829,34.2263,34.2748,16300.0
2007-03-30 10:50:00,42.44,42.44,42.34,42.39,12900.0,34.2748,34.2748,34.194,34.2344,12900.0
2007-03-30 11:00:00,42.38,42.4,42.35,42.36,6100.0,34.2263,34.2425,34.2021,34.2102,6100.0
2007-03-30 11:10:00,42.36,42.43,42.35,42.43,16000.0,34.2102,34.2667,34.2021,34.2667,16000.0
2007-03-30 11:20:00,42.43,42.48,42.39,42.39,20100.0,34.2667,34.3071,34.2344,34.2344,20100.0
2007-03-30 11:30:00,42.38,42.39,42.34,42.38,70000.0,34.2263,34.2344,34.194,34.2263,70000.0
2007-03-30 11:40:00,42.38,42.39,42.25,42.34,45300.0,34.2263,34.2344,34.1214,34.194,45300.0
2007-03-30 11:50:00,42.34,42.38,42.27,42.35,138500.0,34.194,34.2263,34.1375,34.2021,138500.0
2007-03-30 12:00:00,42.35,42.38,42.29,42.37,79200.0,34.2021,34.2263,34.1537,34.2183,79200.0
2007-03-30 12:10:00,42.38,42.38,42.3,42.32,10300.0,34.2263,34.2263,34.1617,34.1779,10300.0
2007-03-30 12:20:00,42.32,42.4,42.3,42.37,184700.0,34.1779,34.2425,34.1617,34.2183,184700.0
2007-03-30 12:30:00,42.34,42.39,42.25,42.25,22800.0,34.194,34.2344,34.1214,34.1214,22800.0
2007-03-30 12:40:00,42.25,42.26,42.2,42.24,8300.0,34.1214,34.1294,34.081,34.1133,8300.0
2007-03-30 12:50:00,42.22,42.22,42.18,42.18,4100.0,34.0971,34.0971,34.0648,34.0648,4100.0
2007-03-30 13:00:00,42.18,42.27,42.18,42.27,12400.0,34.0648,34.1375,34.0648,34.1375,12400.0
2007-03-30 13:10:00,42.27,42.3,42.24,42.24,11300.0,34.1375,34.1617,34.1133,34.1133,11300.0
2007-03-30 13:20:00,42.25,42.25,42.21,42.24,10200.0,34.1214,34.1214,34.089,34.1133,10200.0
2007-03-30 13:30:00,42.24,42.29,42.18,42.2,11900.0,34.1133,34.1537,34.0648,34.081,11900.0
2007-03-30 13:40:00,42.2,42.21,42.16,42.16,8300.0,34.081,34.089,34.0487,34.0487,8300.0
2007-03-30 13:50:00,42.15,42.16,42.15,42.15,2700.0,34.0406,34.0487,34.0406,34.0406,2700.0
2007-03-30 14:00:00,42.15,42.2,42.13,42.17,7800.0,34.0406,34.081,34.0244,34.0567,7800.0
2007-03-30 14:10:00,42.18,42.2,42.17,42.18,7300.0,34.0648,34.081,34.0567,34.0648,7300.0
2007-03-30 14:20:00,42.18,42.18,42.12,42.14,10300.0,34.0648,34.0648,34.0164,34.0325,10300.0
2007-03-30 14:30:00,42.13,42.2,42.11,42.2,13600.0,34.0244,34.081,34.0083,34.081,13600.0
2007-03-30 14:40:00,42.2,42.2,42.17,42.17,5100.0,34.081,34.081,34.0567,34.0567,5100.0
2007-03-30 14:50:00,42.19,42.22,42.19,42.2,45500.0,34.0729,34.0971,34.0729,34.081,45500.0
2007-03-30 15:00:00,42.19,42.2,42.17,42.17,8500.0,34.0729,34.081,34.0567,34.0567,8500.0
2007-03-30 15:10:00,42.17,42.18,42.15,42.16,12000.0,34.0567,34.0648,34.0406,34.0487,12000.0
2007-03-30 15:20:00,42.17,42.25,42.16,42.22,29000.0,34.0567,34.1214,34.0487,34.0971,29000.0
2007-03-30 15:30:00,42.22,42.25,42.12,42.16,32300.0,34.0971,34.1214,34.0164,34.0487,32300.0
2007-03-30 15:40:00,42.16,42.3,42.16,42.24,28700.0,34.0487,34.1617,34.0487,34.1133,28700.0
2007-03-30 15:50:00,42.24,42.25,42.11,42.22,52600.0,34.1133,34.1214,34.0083,34.0971,52600.0
2007-04-02 09:30:00,42.38,42.48,42.36,42.37,29900.0,34.2263,34.3071,34.2102,34.2183,29900.0
2007-04-02 09:40:00,42.38,42.38,42.29,42.29,11400.0,34.2263,34.2263,34.1537,34.1537,11400.0
2007-04-02 09:50:00,42.25,42.3,42.24,42.3,27200.0,34.1214,34.1617,34.1133,34.1617,27200.0
2007-04-02 10:00:00,42.3,42.3,42.18,42.26,42900.0,34.1617,34.1617,34.0648,34.1294,42900.0
2007-04-02 10:10:00,42.28,42.3,42.21,42.21,71100.0,34.1456,34.1617,34.089,34.089,71100.0
2007-04-02 10:20:00,42.2,42.2,42.1,42.1,13600.0,34.081,34.081,34.0002,34.0002,13600.0
2007-04-02 10:30:00,42.11,42.19,42.08,42.15,75000.0,34.0083,34.0729,33.9841,34.0406,75000.0
2007-04-02 10:40:00,42.15,42.15,42.1,42.1,9100.0,34.0406,34.0406,34.0002,34.0002,9100.0
2007-04-02 10:50:00,42.09,42.14,42.03,42.11,19500.0,33.9921,34.0325,33.9437,34.0083,19500.0
2007-04-02 11:00:00,42.11,42.2,42.11,42.2,20600.0,34.0083,34.081,34.0083,34.081,20600.0
2007-04-02 11:10:00,42.2,42.24,42.18,42.2,22500.0,34.081,34.1133,34.0648,34.081,22500.0
2007-04-02 11:20:00,42.2,42.23,42.18,42.2,30300.0,34.081,34.1052,34.0648,34.081,30300.0
2007-04-02 11:30:00,42.21,42.25,42.2,42.22,21200.0,34.089,34.1214,34.081,34.0971,21200.0
2007-04-02 11:40:00,42.23,42.33,42.2,42.24,24500.0,34.1052,34.186,34.081,34.1133,24500.0
2007-04-02 11:50:00,42.24,42.27,42.03,42.03,26600.0,34.1133,34.1375,33.9437,33.9437,26600.0
2007-04-02 12:00:00,42.02,42.07,42.01,42.06,20600.0,33.9356,33.976,33.9275,33.9679,20600.0
2007-04-02 12:10:00,42.05,42.05,42.0,42.0,7900.0,33.9598,33.9598,33.9194,33.9194,7900.0
2007-04-02 12:20:00,42.0,42.04,42.0,42.03,16200.0,33.9194,33.9518,33.9194,33.9437,16200.0
2007-04-02 12:30:00,42.03,42.13,42.02,42.08,18100.0,33.9437,34.0244,33.9356,33.9841,18100.0
2007-04-02 12:40:00,42.09,42.14,42.05,42.07,15500.0,33.9921,34.0325,33.9598,33.976,15500.0
2007-04-02 12:50:00,42.06,42.1,42.05,42.07,12000.0,33.9679,34.0002,33.9598,33.976,12000.0
2007-04-02 13:00:00,42.06,42.11,42.05,42.1,10100.0,33.9679,34.0083,33.9598,34.0002,10100.0
2007-04-02 13:10:00,42.1,42.1,42.06,42.08,8700.0,34.0002,34.0002,33.9679,33.9841,8700.0
2007-04-02 13:20:00,42.08,42.08,42.05,42.06,7600.0,33.9841,33.9841,33.9598,33.9679,7600.0
2007-04-02 13:30:00,42.06,42.09,42.02,42.03,9200.0,33.9679,33.9921,33.9356,33.9437,9200.0
2007-04-02 13:40:00,42.03,42.04,42.02,42.03,3100.0,33.9437,33.9518,33.9356,33.9437,3100.0
2007-04-02 13:50:00,42.04,42.06,42.03,42.06,4700.0,33.9518,33.9679,33.9437,33.9679,4700.0
2007-04-02 14:00:00,42.05,42.07,42.04,42.05,6900.0,33.9598,33.976,33.9518,33.9598,6900.0
2007-04-02 14:10:00,42.05,42.12,42.0,42.12,15200.0,33.9598,34.0164,33.9194,34.0164,15200.0
2007-04-02 14:20:00,42.12,42.23,42.12,42.22,12200.0,34.0164,34.1052,34.0164,34.0971,12200.0
2007-04-02 14:30:00,42.2,42.21,42.17,42.18,10500.0,34.081,34.089,34.0567,34.0648,10500.0
2007-04-02 14:40:00,42.17,42.18,42.09,42.11,13500.0,34.0567,34.0648,33.9921,34.0083,13500.0
2007-04-02 14:50:00,42.1,42.18,42.09,42.16,25800.0,34.0002,34.0648,33.9921,34.0487,25800.0
2007-04-02 15:00:00,42.16,42.2,42.1,42.2,20600.0,34.0487,34.081,34.0002,34.081,20600.0
2007-04-02 15:10:00,42.22,42.29,42.21,42.26,8000.0,34.0971,34.1537,34.089,34.1294,8000.0
2007-04-02 15:20:00,42.25,42.25,42.15,42.17,18300.0,34.1214,34.1214,34.0406,34.0567,18300.0
2007-04-02 15:30:00,42.17,42.17,42.15,42.16,17700.0,34.0567,34.0567,34.0406,34.0487,17700.0
2007-04-02 15:40:00,42.16,42.19,42.15,42.17,15600.0,34.0487,34.0729,34.0406,34.0567,15600.0
2007-04-02 15:50:00,42.18,42.23,42.07,42.12,73900.0,34.0648,34.1052,33.976,34.0164,73900.0
2007-04-03 09:30:00,42.33,42.34,42.18,42.29,17900.0,34.186,34.194,34.0648,34.1537,17900.0
2007-04-03 09:40:00,42.3,42.3,42.23,42.28,16900.0,34.1617,34.1617,34.1052,34.1456,16900.0
2007-04-03 09:50:00,42.3,42.42,42.27,42.41,28300.0,34.1617,34.2586,34.1375,34.2506,28300.0
2007-04-03 10:00:00,42.41,42.73,42.41,42.69,32500.0,34.2506,34.509,34.2506,34.4767,32500.0
2007-04-03 10:10:00,42.67,42.69,42.55,42.55,19500.0,34.4605,34.4767,34.3636,34.3636,19500.0
2007-04-03 10:20:00,42.54,42.6,42.54,42.59,24700.0,34.3556,34.404,34.3556,34.3959,24700.0
2007-04-03 10:30:00,42.59,42.63,42.59,42.6,17200.0,34.3959,34.4282,34.3959,34.404,17200.0
2007-04-03 10:40:00,42.6,42.7,42.59,42.7,20300.0,34.404,34.4848,34.3959,34.4848,20300.0
2007-04-03 10:50:00,42.7,42.75,42.69,42.75,20400.0,34.4848,34.5252,34.4767,34.5252,20400.0
2007-04-03 11:00:00,42.74,42.85,42.74,42.85,22400.0,34.5171,34.6059,34.5171,34.6059,22400.0
2007-04-03 11:10:00,42.84,42.85,42.66,42.7,26500.0,34.5978,34.6059,34.4525,34.4848,26500.0
2007-04-03 11:20:00,42.7,42.73,42.7,42.71,10600.0,34.4848,34.509,34.4848,34.4928,10600.0
2007-04-03 11:30:00,42.71,42.79,42.7,42.78,12800.0,34.4928,34.5575,34.4848,34.5494,12800.0
2007-04-03 11:40:00,42.78,42.8,42.77,42.78,6300.0,34.5494,34.5655,34.5413,34.5494,6300.0
2007-04-03 11:50:00,42.78,42.81,42.77,42.78,15400.0,34.5494,34.5736,34.5413,34.5494,15400.0
2007-04-03 12:00:00,42.76,42.82,42.73,42.79,26000.0,34.5332,34.5817,34.509,34.5575,26000.0
2007-04-03 12:10:00,42.8,42.81,42.77,42.78,21200.0,34.5655,34.5736,34.5413,34.5494,21200.0
2007-04-03 12:20:00,42.77,42.77,42.7,42.73,10000.0,34.5413,34.5413,34.4848,34.509,10000.0
2007-04-03 12:30:00,42.72,42.75,42.71,42.73,9800.0,34.5009,34.5252,34.4928,34.509,9800.0
2007-04-03 12:40:00,42.73,42.74,42.73,42.73,13600.0,34.509,34.5171,34.509,34.509,13600.0
2007-04-03 12:50:00,42.72,42.75,42.72,42.75,20500.0,34.5009,34.5252,34.5009,34.5252,20500.0
2007-04-03 13:00:00,42.76,42.76,42.72,42.74,10100.0,34.5332,34.5332,34.5009,34.5171,10100.0
2007-04-03 13:10:00,42.73,42.75,42.71,42.75,6600.0,34.509,34.5252,34.4928,34.5252,6600.0
2007-04-03 13:20:00,42.75,42.77,42.73,42.77,9600.0,34.5252,34.5413,34.509,34.5413,9600.0
2007-04-03 13:30:00,42.77,42.77,42.74,42.75,41500.0,34.5413,34.5413,34.5171,34.5252,41500.0
2007-04-03 13:40:00,42.74,42.75,42.72,42.75,6900.0,34.5171,34.5252,34.5009,34.5252,6900.0
2007-04-03 13:50:00,42.74,42.74,42.7,42.7,6100.0,34.5171,34.5171,34.4848,34.4848,6100.0
2007-04-03 14:00:00,42.7,42.71,42.68,42.68,10000.0,34.4848,34.4928,34.4686,34.4686,10000.0
2007-04-03 14:10:00,42.68,42.69,42.64,42.65,11300.0,34.4686,34.4767,34.4363,34.4444,11300.0
2007-04-03 14:20:00,42.65,42.66,42.64,42.65,15800.0,34.4444,34.4525,34.4363,34.4444,15800.0
2007-04-03 14:30:00,42.66,42.69,42.66,42.68,9900.0,34.4525,34.4767,34.4525,34.4686,9900.0
2007-04-03 14:40:00,42.69,42.72,42.68,42.71,5400.0,34.4767,34.5009,34.4686,34.4928,5400.0
2007-04-03 14:50:00,42.71,42.72,42.68,42.69,8800.0,34.4928,34.5009,34.4686,34.4767,8800.0
2007-04-03 15:00:00,42.69,42.7,42.67,42.69,6800.0,34.4767,34.4848,34.4605,34.4767,6800.0
2007-04-03 15:10:00,42.69,42.71,42.67,42.71,41400.0,34.4767,34.4928,34.4605,34.4928,41400.0
2007-04-03 15:20:00,42.71,42.71,42.69,42.7,14600.0,34.4928,34.4928,34.4767,34.4848,14600.0
2007-04-03 15:30:00,42.7,42.76,42.69,42.73,27800.0,34.4848,34.5332,34.4767,34.509,27800.0
2007-04-03 15:40:00,42.72,42.75,42.65,42.75,120200.0,34.5009,34.5252,34.4444,34.5252,120200.0
2007-04-03 15:50:00,42.74,42.75,42.63,42.69,34900.0,34.5171,34.5252,34.4282,34.4767,34900.0
2007-04-04 09:30:00,42.83,42.83,42.74,42.83,43500.0,34.5898,34.5898,34.5171,34.5898,43500.0
2007-04-04 09:40:00,42.83,42.85,42.73,42.77,51600.0,34.5898,34.6059,34.509,34.5413,51600.0
2007-04-04 09:50:00,42.77,42.85,42.68,42.83,28700.0,34.5413,34.6059,34.4686,34.5898,28700.0
2007-04-04 10:00:00,42.8,42.9,42.76,42.88,39800.0,34.5655,34.6463,34.5332,34.6301,39800.0
2007-04-04 10:10:00,42.89,43.01,42.88,42.97,50600.0,34.6382,34.7351,34.6301,34.7028,50600.0
2007-04-04 10:20:00,42.98,43.04,42.97,43.03,37100.0,34.7109,34.7594,34.7028,34.7513,37100.0
2007-04-04 10:30:00,43.02,43.04,42.9,42.91,27600.0,34.7432,34.7594,34.6463,34.6544,27600.0
2007-04-04 10:40:00,42.91,42.91,42.9,42.91,10100.0,34.6544,34.6544,34.6463,34.6544,10100.0
2007-04-04 10:50:00,42.91,42.95,42.9,42.92,19700.0,34.6544,34.6867,34.6463,34.6624,19700.0
2007-04-04 11:00:00,42.93,43.05,42.92,43.03,23100.0,34.6705,34.7674,34.6624,34.7513,23100.0
2007-04-04 11:10:00,43.04,43.07,43.04,43.06,11600.0,34.7594,34.7836,34.7594,34.7755,11600.0
2007-04-04 11:20:00,43.07,43.07,43.0,43.02,5900.0,34.7836,34.7836,34.7271,34.7432,5900.0
2007-04-04 11:30:00,43.01,43.01,42.95,42.95,12700.0,34.7351,34.7351,34.6867,34.6867,12700.0
2007-04-04 11:40:00,42.95,42.95,42.9,42.9,6300.0,34.6867,34.6867,34.6463,34.6463,6300.0
2007-04-04 11:50:00,42.9,42.91,42.86,42.88,8900.0,34.6463,34.6544,34.614,34.6301,8900.0
2007-04-04 12:00:00,42.88,42.9,42.88,42.9,10300.0,34.6301,34.6463,34.6301,34.6463,10300.0
2007-04-04 12:10:00,42.9,42.96,42.89,42.96,14800.0,34.6463,34.6948,34.6382,34.6948,14800.0
2007-04-04 12:20:00,42.96,42.98,42.93,42.98,14100.0,34.6948,34.7109,34.6705,34.7109,14100.0
2007-04-04 12:30:00,42.98,42.98,42.92,42.92,7200.0,34.7109,34.7109,34.6624,34.6624,7200.0
2007-04-04 12:40:00,42.9,42.91,42.85,42.91,21000.0,34.6463,34.6544,34.6059,34.6544,21000.0
2007-04-04 12:50:00,42.91,42.91,42.82,42.82,12600.0,34.6544,34.6544,34.5817,34.5817,12600.0
2007-04-04 13:00:00,42.83,42.87,42.82,42.86,9700.0,34.5898,34.6221,34.5817,34.614,9700.0
2007-04-04 13:10:00,42.87,42.91,42.86,42.9,24200.0,34.6221,34.6544,34.614,34.6463,24200.0
2007-04-04 13:20:00,42.91,42.91,42.87,42.87,11500.0,34.6544,34.6544,34.6221,34.6221,11500.0
2007-04-04 13:30:00,42.88,42.88,42.67,42.7,27700.0,34.6301,34.6301,34.4605,34.4848,27700.0
2007-04-04 13:40:00,42.7,42.77,42.69,42.77,19700.0,34.4848,34.5413,34.4767,34.5413,19700.0
2007-04-04 13:50:00,42.76,42.82,42.76,42.81,10400.0,34.5332,34.5817,34.5332,34.5736,10400.0
2007-04-04 14:00:00,42.82,42.86,42.8,42.86,11600.0,34.5817,34.614,34.5655,34.614,11600.0
2007-04-04 14:10:00,42.86,42.88,42.85,42.87,12700.0,34.614,34.6301,34.6059,34.6221,12700.0
2007-04-04 14:20:00,42.86,42.91,42.86,42.91,12700.0,34.614,34.6544,34.614,34.6544,12700.0
2007-04-04 14:30:00,42.91,42.91,42.8,42.81,173400.0,34.6544,34.6544,34.5655,34.5736,173400.0
2007-04-04 14:40:00,42.82,42.83,42.82,42.83,7900.0,34.5817,34.5898,34.5817,34.5898,7900.0
2007-04-04 14:50:00,42.82,42.85,42.78,42.8,28700.0,34.5817,34.6059,34.5494,34.5655,28700.0
2007-04-04 15:00:00,42.8,42.81,42.78,42.8,37300.0,34.5655,34.5736,34.5494,34.5655,37300.0
2007-04-04 15:10:00,42.8,42.8,42.71,42.73,29800.0,34.5655,34.5655,34.4928,34.509,29800.0
2007-04-04 15:20:00,42.73,42.74,42.7,42.73,14100.0,34.509,34.5171,34.4848,34.509,14100.0
2007-04-04 15:30:00,42.74,42.77,42.7,42.74,30500.0,34.5171,34.5413,34.4848,34.5171,30500.0
2007-04-04 15:40:00,42.75,42.75,42.72,42.73,27700.0,34.5252,34.5252,34.5009,34.509,27700.0
2007-04-04 15:50:00,42.72,42.76,42.72,42.73,50700.0,34.5009,34.5332,34.5009,34.509,50700.0
2007-04-05 09:30:00,42.67,42.7,42.58,42.69,13900.0,34.4605,34.4848,34.3879,34.4767,13900.0
2007-04-05 09:40:00,42.62,42.62,42.31,42.32,8800.0,34.4202,34.4202,34.1698,34.1779,8800.0
2007-04-05 09:50:00,42.32,42.48,42.32,42.44,17200.0,34.1779,34.3071,34.1779,34.2748,17200.0
2007-04-05 10:00:00,42.44,42.56,42.44,42.55,16300.0,34.2748,34.3717,34.2748,34.3636,16300.0
2007-04-05 10:10:00,42.54,42.54,42.36,42.36,13100.0,34.3556,34.3556,34.2102,34.2102,13100.0
2007-04-05 10:20:00,42.36,42.37,42.36,42.37,4600.0,34.2102,34.2183,34.2102,34.2183,4600.0
2007-04-05 10:30:00,42.37,42.49,42.36,42.47,8900.0,34.2183,34.3152,34.2102,34.299,8900.0
2007-04-05 10:40:00,42.47,42.48,42.44,42.44,6000.0,34.299,34.3071,34.2748,34.2748,6000.0
2007-04-05 10:50:00,42.43,42.45,42.42,42.45,13600.0,34.2667,34.2829,34.2586,34.2829,13600.0
2007-04-05 11:00:00,42.45,42.45,42.44,42.45,3200.0,34.2829,34.2829,34.2748,34.2829,3200.0
2007-04-05 11:10:00,42.45,42.45,42.43,42.44,4200.0,34.2829,34.2829,34.2667,34.2748,4200.0
2007-04-05 11:20:00,42.44,42.44,42.43,42.44,6700.0,34.2748,34.2748,34.2667,34.2748,6700.0
2007-04-05 11:30:00,42.44,42.45,42.43,42.45,5900.0,34.2748,34.2829,34.2667,34.2829,5900.0
2007-04-05 11:40:00,42.45,42.45,42.43,42.44,5100.0,34.2829,34.2829,34.2667,34.2748,5100.0
2007-04-05 11:50:00,42.45,42.45,42.44,42.45,6200.0,34.2829,34.2829,34.2748,34.2829,6200.0
2007-04-05 12:00:00,42.45,42.45,42.45,42.45,4400.0,34.2829,34.2829,34.2829,34.2829,4400.0
2007-04-05 12:10:00,42.44,42.48,42.44,42.47,18200.0,34.2748,34.3071,34.2748,34.299,18200.0
2007-04-05 12:20:00,42.48,42.54,42.48,42.51,26900.0,34.3071,34.3556,34.3071,34.3313,26900.0
2007-04-05 12:30:00,42.5,42.53,42.5,42.52,18900.0,34.3233,34.3475,34.3233,34.3394,18900.0
2007-04-05 12:40:00,42.51,42.53,42.5,42.51,16200.0,34.3313,34.3475,34.3233,34.3313,16200.0
2007-04-05 12:50:00,42.5,42.51,42.47,42.49,21400.0,34.3233,34.3313,34.299,34.3152,21400.0
2007-04-05 13:00:00,42.48,42.5,42.48,42.49,4800.0,34.3071,34.3233,34.3071,34.3152,4800.0
2007-04-05 13:10:00,42.5,42.5,42.49,42.5,18600.0,34.3233,34.3233,34.3152,34.3233,18600.0
2007-04-05 13:20:00,42.49,42.5,42.49,42.49,700.0,34.3152,34.3233,34.3152,34.3152,700.0
2007-04-05 13:30:00,42.49,42.5,42.47,42.48,4100.0,34.3152,34.3233,34.299,34.3071,4100.0
2007-04-05 13:40:00,42.48,42.54,42.47,42.54,18800.0,34.3071,34.3556,34.299,34.3556,18800.0
2007-04-05 13:50:00,42.54,42.64,42.54,42.64,15600.0,34.3556,34.4363,34.3556,34.4363,15600.0
2007-04-05 14:00:00,42.64,42.69,42.64,42.69,8200.0,34.4363,34.4767,34.4363,34.4767,8200.0
2007-04-05 14:10:00,42.69,42.69,42.65,42.66,9200.0,34.4767,34.4767,34.4444,34.4525,9200.0
2007-04-05 14:20:00,42.66,42.66,42.64,42.66,12800.0,34.4525,34.4525,34.4363,34.4525,12800.0
2007-04-05 14:30:00,42.65,42.66,42.63,42.63,10500.0,34.4444,34.4525,34.4282,34.4282,10500.0
2007-04-05 14:40:00,42.63,42.63,42.51,42.53,17500.0,34.4282,34.4282,34.3313,34.3475,17500.0
2007-04-05 14:50:00,42.53,42.53,42.45,42.46,7500.0,34.3475,34.3475,34.2829,34.2909,7500.0
2007-04-05 15:00:00,42.44,42.5,42.44,42.47,10600.0,34.2748,34.3233,34.2748,34.299,10600.0
2007-04-05 15:10:00,42.46,42.49,42.45,42.48,7000.0,34.2909,34.3152,34.2829,34.3071,7000.0
2007-04-05 15:20:00,42.48,42.53,42.48,42.51,6800.0,34.3071,34.3475,34.3071,34.3313,6800.0
2007-04-05 15:30:00,42.5,42.52,42.46,42.52,19400.0,34.3233,34.3394,34.2909,34.3394,19400.0
2007-04-05 15:40:00,42.52,42.57,42.51,42.57,19800.0,34.3394,34.3798,34.3313,34.3798,19800.0
2007-04-05 15:50:00,42.58,42.6,42.45,42.51,74300.0,34.3879,34.404,34.2829,34.3313,74300.0
2007-04-09 09:30:00,42.56,42.6,42.55,42.55,10700.0,34.3717,34.404,34.3636,34.3636,10700.0
2007-04-09 09:40:00,42.55,42.89,42.55,42.72,23400.0,34.3636,34.6382,34.3636,34.5009,23400.0
2007-04-09 09:50:00,42.72,42.72,42.65,42.65,5500.0,34.5009,34.5009,34.4444,34.4444,5500.0
2007-04-09 10:00:00,42.66,42.68,42.59,42.59,12400.0,34.4525,34.4686,34.3959,34.3959,12400.0
2007-04-09 10:10:00,42.59,42.6,42.37,42.37,12700.0,34.3959,34.404,34.2183,34.2183,12700.0
2007-04-09 10:20:00,42.37,42.38,42.32,42.33,4700.0,34.2183,34.2263,34.1779,34.186,4700.0
2007-04-09 10:30:00,42.34,42.46,42.33,42.46,14300.0,34.194,34.2909,34.186,34.2909,14300.0
2007-04-09 10:40:00,42.46,42.47,42.44,42.47,6900.0,34.2909,34.299,34.2748,34.299,6900.0
2007-04-09 10:50:00,42.47,42.49,42.47,42.49,3400.0,34.299,34.3152,34.299,34.3152,3400.0
2007-04-09 11:00:00,42.49,42.51,42.48,42.49,6400.0,34.3152,34.3313,34.3071,34.3152,6400.0
2007-04-09 11:10:00,42.49,42.49,42.41,42.41,4300.0,34.3152,34.3152,34.2506,34.2506,4300.0
2007-04-09 11:20:00,42.39,42.4,42.33,42.33,4700.0,34.2344,34.2425,34.186,34.186,4700.0
2007-04-09 11:30:00,42.34,42.46,42.33,42.46,15500.0,34.194,34.2909,34.186,34.2909,15500.0
2007-04-09 11:40:00,42.47,42.5,42.44,42.44,6600.0,34.299,34.3233,34.2748,34.2748,6600.0
2007-04-09 11:50:00,42.44,42.45,42.41,42.42,54800.0,34.2748,34.2829,34.2506,34.2586,54800.0
2007-04-09 12:00:00,42.42,42.53,42.42,42.49,66300.0,34.2586,34.3475,34.2586,34.3152,66300.0
2007-04-09 12:10:00,42.49,42.5,42.47,42.5,18100.0,34.3152,34.3233,34.299,34.3233,18100.0
2007-04-09 12:20:00,42.5,42.5,42.49,42.5,3500.0,34.3233,34.3233,34.3152,34.3233,3500.0
2007-04-09 12:30:00,42.49,42.5,42.49,42.5,6100.0,34.3152,34.3233,34.3152,34.3233,6100.0
2007-04-09 12:40:00,42.5,42.58,42.49,42.58,12300.0,34.3233,34.3879,34.3152,34.3879,12300.0
2007-04-09 12:50:00,42.58,42.58,42.57,42.58,8900.0,34.3879,34.3879,34.3798,34.3879,8900.0
2007-04-09 13:00:00,42.58,42.59,42.57,42.59,6600.0,34.3879,34.3959,34.3798,34.3959,6600.0
2007-04-09 13:10:00,42.59,42.6,42.58,42.59,4700.0,34.3959,34.404,34.3879,34.3959,4700.0
2007-04-09 13:20:00,42.58,42.59,42.55,42.58,11100.0,34.3879,34.3959,34.3636,34.3879,11100.0
2007-04-09 13:30:00,42.58,42.59,42.56,42.58,6700.0,34.3879,34.3959,34.3717,34.3879,6700.0
2007-04-09 13:40:00,42.59,42.6,42.57,42.59,11500.0,34.3959,34.404,34.3798,34.3959,11500.0
2007-04-09 13:50:00,42.6,42.6,42.59,42.59,10200.0,34.404,34.404,34.3959,34.3959,10200.0
2007-04-09 14:00:00,42.59,42.63,42.56,42.63,38100.0,34.3959,34.4282,34.3717,34.4282,38100.0
2007-04-09 14:10:00,42.63,42.75,42.63,42.75,34700.0,34.4282,34.5252,34.4282,34.5252,34700.0
2007-04-09 14:20:00,42.75,42.75,42.71,42.71,10100.0,34.5252,34.5252,34.4928,34.4928,10100.0
2007-04-09 14:30:00,42.71,42.71,42.54,42.57,29800.0,34.4928,34.4928,34.3556,34.3798,29800.0
2007-04-09 14:40:00,42.57,42.57,42.5,42.53,21200.0,34.3798,34.3798,34.3233,34.3475,21200.0
2007-04-09 14:50:00,42.52,42.56,42.5,42.52,29200.0,34.3394,34.3717,34.3233,34.3394,29200.0
2007-04-09 15:00:00,42.52,42.53,42.48,42.5,22700.0,34.3394,34.3475,34.3071,34.3233,22700.0
2007-04-09 15:10:00,42.48,42.59,42.46,42.58,29000.0,34.3071,34.3959,34.2909,34.3879,29000.0
2007-04-09 15:20:00,42.59,42.59,42.52,42.53,28900.0,34.3959,34.3959,34.3394,34.3475,28900.0
2007-04-09 15:30:00,42.53,42.54,42.43,42.43,55100.0,34.3475,34.3556,34.2667,34.2667,55100.0
2007-04-09 15:40:00,42.43,42.47,42.4,42.41,30800.0,34.2667,34.299,34.2425,34.2506,30800.0
2007-04-09 15:50:00,42.41,42.51,42.41,42.48,37200.0,34.2506,34.3313,34.2506,34.3071,37200.0
2007-04-10 09:30:00,42.74,42.8,42.65,42.7,26900.0,34.5171,34.5655,34.4444,34.4848,26900.0
2007-04-10 09:40:00,42.69,42.7,42.3,42.4,87100.0,34.4767,34.4848,34.1617,34.2425,87100.0
2007-04-10 09:50:00,42.41,42.55,42.38,42.41,32300.0,34.2506,34.3636,34.2263,34.2506,32300.0
2007-04-10 10:00:00,42.39,42.46,42.39,42.45,22000.0,34.2344,34.2909,34.2344,34.2829,22000.0
2007-04-10 10:10:00,42.45,42.49,42.42,42.49,18100.0,34.2829,34.3152,34.2586,34.3152,18100.0
2007-04-10 10:20:00,42.48,42.6,42.46,42.59,19100.0,34.3071,34.404,34.2909,34.3959,19100.0
2007-04-10 10:30:00,42.6,42.61,42.46,42.46,74200.0,34.404,34.4121,34.2909,34.2909,74200.0
2007-04-10 10:40:00,42.46,42.46,42.31,42.43,28500.0,34.2909,34.2909,34.1698,34.2667,28500.0
2007-04-10 10:50:00,42.43,42.52,42.43,42.47,15000.0,34.2667,34.3394,34.2667,34.299,15000.0
2007-04-10 11:00:00,42.47,42.47,42.42,42.42,14100.0,34.299,34.299,34.2586,34.2586,14100.0
2007-04-10 11:10:00,42.43,42.43,42.38,42.38,105400.0,34.2667,34.2667,34.2263,34.2263,105400.0
2007-04-10 11:20:00,42.38,42.38,42.36,42.36,3900.0,34.2263,34.2263,34.2102,34.2102,3900.0
2007-04-10 11:30:00,42.36,42.4,42.36,42.4,20300.0,34.2102,34.2425,34.2102,34.2425,20300.0
2007-04-10 11:40:00,42.4,42.4,42.35,42.35,16800.0,34.2425,34.2425,34.2021,34.2021,16800.0
2007-04-10 11:50:00,42.32,42.32,42.26,42.26,7200.0,34.1779,34.1779,34.1294,34.1294,7200.0
2007-04-10 12:00:00,42.27,42.28,42.23,42.27,23000.0,34.1375,34.1456,34.1052,34.1375,23000.0
2007-04-10 12:10:00,42.26,42.27,42.25,42.26,6400.0,34.1294,34.1375,34.1214,34.1294,6400.0
2007-04-10 12:20:00,42.26,42.27,42.23,42.23,18100.0,34.1294,34.1375,34.1052,34.1052,18100.0
2007-04-10 12:30:00,42.23,42.26,42.22,42.22,39800.0,34.1052,34.1294,34.0971,34.0971,39800.0
2007-04-10 12:40:00,42.22,42.24,42.22,42.23,13900.0,34.0971,34.1133,34.0971,34.1052,13900.0
2007-04-10 12:50:00,42.22,42.22,42.19,42.2,18600.0,34.0971,34.0971,34.0729,34.081,18600.0
2007-04-10 13:00:00,42.19,42.21,42.16,42.19,23100.0,34.0729,34.089,34.0487,34.0729,23100.0
2007-04-10 13:10:00,42.2,42.2,42.09,42.15,48500.0,34.081,34.081,33.9921,34.0406,48500.0
2007-04-10 13:20:00,42.14,42.2,42.14,42.2,13900.0,34.0325,34.081,34.0325,34.081,13900.0
2007-04-10 13:30:00,42.19,42.22,42.17,42.19,26300.0,34.0729,34.0971,34.0567,34.0729,26300.0
2007-04-10 13:40:00,42.19,42.22,42.18,42.18,28400.0,34.0729,34.0971,34.0648,34.0648,28400.0
2007-04-10 13:50:00,42.19,42.19,42.18,42.19,15700.0,34.0729,34.0729,34.0648,34.0729,15700.0
2007-04-10 14:00:00,42.19,42.19,42.1,42.12,30800.0,34.0729,34.0729,34.0002,34.0164,30800.0
2007-04-10 14:10:00,42.11,42.15,42.11,42.13,27800.0,34.0083,34.0406,34.0083,34.0244,27800.0
2007-04-10 14:20:00,42.12,42.12,41.98,41.99,41700.0,34.0164,34.0164,33.9033,33.9114,41700.0
2007-04-10 14:30:00,41.99,42.0,41.97,41.99,20700.0,33.9114,33.9194,33.8952,33.9114,20700.0
2007-04-10 14:40:00,42.0,42.1,41.99,42.1,50600.0,33.9194,34.0002,33.9114,34.0002,50600.0
2007-04-10 14:50:00,42.1,42.11,42.08,42.09,33600.0,34.0002,34.0083,33.9841,33.9921,33600.0
2007-04-10 15:00:00,42.09,42.09,41.99,42.03,40500.0,33.9921,33.9921,33.9114,33.9437,40500.0
2007-04-10 15:10:00,42.03,42.06,41.99,41.99,23600.0,33.9437,33.9679,33.9114,33.9114,23600.0
2007-04-10 15:20:00,42.0,42.07,41.99,42.04,40900.0,33.9194,33.976,33.9114,33.9518,40900.0
2007-04-10 15:30:00,42.04,42.1,42.03,42.1,35500.0,33.9518,34.0002,33.9437,34.0002,35500.0
2007-04-10 15:40:00,42.1,42.18,42.02,42.02,69700.0,34.0002,34.0648,33.9356,33.9356,69700.0
2007-04-10 15:50:00,42.03,42.13,42.02,42.13,58800.0,33.9437,34.0244,33.9356,34.0244,58800.0
2007-04-11 09:30:00,42.0,42.01,41.85,41.89,51200.0,33.9194,33.9275,33.7983,33.8306,51200.0
2007-04-11 09:40:00,41.9,41.9,41.73,41.73,58400.0,33.8387,33.8387,33.7014,33.7014,58400.0
2007-04-11 09:50:00,41.73,41.73,41.6,41.64,96100.0,33.7014,33.7014,33.5964,33.6287,96100.0
2007-04-11 10:00:00,41.63,41.66,41.6,41.65,66500.0,33.6206,33.6449,33.5964,33.6368,66500.0
2007-04-11 10:10:00,41.65,41.65,41.51,41.54,53700.0,33.6368,33.6368,33.5237,33.548,53700.0
2007-04-11 10:20:00,41.54,41.62,41.52,41.6,45700.0,33.548,33.6126,33.5318,33.5964,45700.0
2007-04-11 10:30:00,41.61,41.61,41.4,41.54,55300.0,33.6045,33.6045,33.4349,33.548,55300.0
2007-04-11 10:40:00,41.54,41.6,41.51,41.59,29600.0,33.548,33.5964,33.5237,33.5883,29600.0
2007-04-11 10:50:00,41.59,41.59,41.42,41.42,33600.0,33.5883,33.5883,33.451,33.451,33600.0
2007-04-11 11:00:00,41.41,41.52,41.35,41.51,48400.0,33.443,33.5318,33.3945,33.5237,48400.0
2007-04-11 11:10:00,41.52,41.58,41.46,41.51,150800.0,33.5318,33.5803,33.4833,33.5237,150800.0
2007-04-11 11:20:00,41.51,41.51,41.42,41.42,19300.0,33.5237,33.5237,33.451,33.451,19300.0
2007-04-11 11:30:00,41.42,41.51,41.35,41.51,58300.0,33.451,33.5237,33.3945,33.5237,58300.0
2007-04-11 11:40:00,41.51,41.62,41.49,41.57,43800.0,33.5237,33.6126,33.5076,33.5722,43800.0
2007-04-11 11:50:00,41.56,41.56,41.43,41.43,26500.0,33.5641,33.5641,33.4591,33.4591,26500.0
2007-04-11 12:00:00,41.43,41.43,41.4,41.4,31600.0,33.4591,33.4591,33.4349,33.4349,31600.0
2007-04-11 12:10:00,41.4,41.4,41.3,41.36,72500.0,33.4349,33.4349,33.3541,33.4026,72500.0
2007-04-11 12:20:00,41.36,41.36,41.34,41.34,14500.0,33.4026,33.4026,33.3864,33.3864,14500.0
2007-04-11 12:30:00,41.33,41.33,41.21,41.22,60300.0,33.3784,33.3784,33.2814,33.2895,60300.0
2007-04-11 12:40:00,41.23,41.27,41.21,41.24,38500.0,33.2976,33.3299,33.2814,33.3057,38500.0
2007-04-11 12:50:00,41.23,41.27,41.23,41.25,25400.0,33.2976,33.3299,33.2976,33.3137,25400.0
2007-04-11 13:00:00,41.25,41.28,41.24,41.28,37200.0,33.3137,33.338,33.3057,33.338,37200.0
2007-04-11 13:10:00,41.28,41.4,41.28,41.36,34300.0,33.338,33.4349,33.338,33.4026,34300.0
2007-04-11 13:20:00,41.36,41.36,41.24,41.28,28000.0,33.4026,33.4026,33.3057,33.338,28000.0
2007-04-11 13:30:00,41.29,41.39,41.25,41.38,35600.0,33.346,33.4268,33.3137,33.4187,35600.0
2007-04-11 13:40:00,41.38,41.38,41.32,41.34,26400.0,33.4187,33.4187,33.3703,33.3864,26400.0
2007-04-11 13:50:00,41.34,41.34,41.19,41.2,23500.0,33.3864,33.3864,33.2653,33.2734,23500.0
2007-04-11 14:00:00,41.2,41.23,41.12,41.13,66000.0,33.2734,33.2976,33.2088,33.2168,66000.0
2007-04-11 14:10:00,41.12,41.13,41.1,41.1,49900.0,33.2088,33.2168,33.1926,33.1926,49900.0
2007-04-11 14:20:00,41.1,41.11,41.02,41.1,64700.0,33.1926,33.2007,33.128,33.1926,64700.0
2007-04-11 14:30:00,41.09,41.1,41.07,41.1,32100.0,33.1845,33.1926,33.1684,33.1926,32100.0
2007-04-11 14:40:00,41.09,41.1,41.04,41.05,36400.0,33.1845,33.1926,33.1441,33.1522,36400.0
2007-04-11 14:50:00,41.06,41.06,40.97,40.99,54700.0,33.1603,33.1603,33.0876,33.1038,54700.0
2007-04-11 15:00:00,40.99,41.01,40.97,41.0,64000.0,33.1038,33.1199,33.0876,33.1118,64000.0
2007-04-11 15:10:00,41.0,41.0,40.95,40.96,48900.0,33.1118,33.1118,33.0715,33.0795,48900.0
2007-04-11 15:20:00,40.96,41.0,40.96,41.0,38100.0,33.0795,33.1118,33.0795,33.1118,38100.0
2007-04-11 15:30:00,40.99,41.01,40.99,41.01,154600.0,33.1038,33.1199,33.1038,33.1199,154600.0
2007-04-11 15:40:00,41.01,41.11,41.0,41.1,213500.0,33.1199,33.2007,33.1118,33.1926,213500.0
2007-04-11 15:50:00,41.1,41.25,41.09,41.25,249200.0,33.1926,33.3137,33.1845,33.3137,249200.0
2007-04-12 09:30:00,41.14,41.21,40.93,40.97,33100.0,33.2249,33.2814,33.0553,33.0876,33100.0
2007-04-12 09:40:00,40.98,41.16,40.86,41.16,49500.0,33.0957,33.2411,32.9988,33.2411,49500.0
2007-04-12 09:50:00,41.16,41.18,41.01,41.03,104600.0,33.2411,33.2572,33.1199,33.1361,104600.0
2007-04-12 10:00:00,41.02,41.05,40.92,41.02,46500.0,33.128,33.1522,33.0472,33.128,46500.0
2007-04-12 10:10:00,41.01,41.03,40.99,41.02,20800.0,33.1199,33.1361,33.1038,33.128,20800.0
2007-04-12 10:20:00,41.02,41.25,41.01,41.08,34100.0,33.128,33.3137,33.1199,33.1765,34100.0
2007-04-12 10:30:00,41.08,41.13,41.06,41.1,13200.0,33.1765,33.2168,33.1603,33.1926,13200.0
2007-04-12 10:40:00,41.1,41.29,41.04,41.29,88100.0,33.1926,33.346,33.1441,33.346,88100.0
2007-04-12 10:50:00,41.29,41.68,41.29,41.61,104000.0,33.346,33.661,33.346,33.6045,104000.0
2007-04-12 11:00:00,41.59,41.62,41.54,41.62,28200.0,33.5883,33.6126,33.548,33.6126,28200.0
2007-04-12 11:10:00,41.62,41.64,41.49,41.52,32500.0,33.6126,33.6287,33.5076,33.5318,32500.0
2007-04-12 11:20:00,41.51,41.52,41.32,41.32,23300.0,33.5237,33.5318,33.3703,33.3703,23300.0
2007-04-12 11:30:00,41.34,41.4,41.31,41.4,11900.0,33.3864,33.4349,33.3622,33.4349,11900.0
2007-04-12 11:40:00,41.39,41.44,41.31,41.43,22600.0,33.4268,33.4672,33.3622,33.4591,22600.0
2007-04-12 11:50:00,41.43,41.44,41.42,41.43,10100.0,33.4591,33.4672,33.451,33.4591,10100.0
2007-04-12 12:00:00,41.42,41.5,41.41,41.49,27000.0,33.451,33.5156,33.443,33.5076,27000.0
2007-04-12 12:10:00,41.49,41.53,41.4,41.4,11700.0,33.5076,33.5399,33.4349,33.4349,11700.0
2007-04-12 12:20:00,41.41,41.5,41.39,41.47,22400.0,33.443,33.5156,33.4268,33.4914,22400.0
2007-04-12 12:30:00,41.48,41.48,41.38,41.43,17400.0,33.4995,33.4995,33.4187,33.4591,17400.0
2007-04-12 12:40:00,41.44,41.54,41.44,41.5,15500.0,33.4672,33.548,33.4672,33.5156,15500.0
2007-04-12 12:50:00,41.5,41.51,41.42,41.49,14100.0,33.5156,33.5237,33.451,33.5076,14100.0
2007-04-12 13:00:00,41.49,41.58,41.47,41.58,25900.0,33.5076,33.5803,33.4914,33.5803,25900.0
2007-04-12 13:10:00,41.57,41.57,41.49,41.5,16300.0,33.5722,33.5722,33.5076,33.5156,16300.0
2007-04-12 13:20:00,41.5,41.57,41.47,41.56,13200.0,33.5156,33.5722,33.4914,33.5641,13200.0
2007-04-12 13:30:00,41.54,41.61,41.54,41.59,23300.0,33.548,33.6045,33.548,33.5883,23300.0
2007-04-12 13:40:00,41.6,41.68,41.59,41.63,25900.0,33.5964,33.661,33.5883,33.6206,25900.0
2007-04-12 13:50:00,41.64,41.64,41.61,41.62,9700.0,33.6287,33.6287,33.6045,33.6126,9700.0
2007-04-12 14:00:00,41.61,41.68,41.61,41.68,14800.0,33.6045,33.661,33.6045,33.661,14800.0
2007-04-12 14:10:00,41.68,41.74,41.67,41.71,65100.0,33.661,33.7095,33.6529,33.6852,65100.0
2007-04-12 14:20:00,41.72,41.72,41.62,41.65,17100.0,33.6933,33.6933,33.6126,33.6368,17100.0
2007-04-12 14:30:00,41.65,41.73,41.62,41.73,18900.0,33.6368,33.7014,33.6126,33.7014,18900.0
2007-04-12 14:40:00,41.73,41.78,41.72,41.78,27000.0,33.7014,33.7418,33.6933,33.7418,27000.0
2007-04-12 14:50:00,41.78,41.79,41.72,41.78,21100.0,33.7418,33.7499,33.6933,33.7418,21100.0
2007-04-12 15:00:00,41.78,41.79,41.65,41.69,33700.0,33.7418,33.7499,33.6368,33.6691,33700.0
2007-04-12 15:10:00,41.7,41.73,41.64,41.7,49100.0,33.6772,33.7014,33.6287,33.6772,49100.0
2007-04-12 15:20:00,41.68,41.71,41.17,41.5,127900.0,33.661,33.6852,33.2491,33.5156,127900.0
2007-04-12 15:30:00,41.48,41.48,41.41,41.42,34400.0,33.4995,33.4995,33.443,33.451,34400.0
2007-04-12 15:40:00,41.42,41.5,41.41,41.45,31900.0,33.451,33.5156,33.443,33.4753,31900.0
2007-04-12 15:50:00,41.45,41.51,41.43,41.46,38700.0,33.4753,33.5237,33.4591,33.4833,38700.0
2007-04-13 09:30:00,41.4,41.63,41.39,41.46,25900.0,33.4349,33.6206,33.4268,33.4833,25900.0
2007-04-13 09:40:00,41.42,41.42,41.26,41.32,22400.0,33.451,33.451,33.3218,33.3703,22400.0
2007-04-13 09:50:00,41.31,41.49,41.28,41.33,49600.0,33.3622,33.5076,33.338,33.3784,49600.0
2007-04-13 10:00:00,41.32,41.32,41.08,41.09,27600.0,33.3703,33.3703,33.1765,33.1845,27600.0
2007-04-13 10:10:00,41.09,41.13,41.0,41.08,42300.0,33.1845,33.2168,33.1118,33.1765,42300.0
2007-04-13 10:20:00,41.1,41.15,41.08,41.09,15400.0,33.1926,33.233,33.1765,33.1845,15400.0
2007-04-13 10:30:00,41.09,41.14,41.09,41.11,25000.0,33.1845,33.2249,33.1845,33.2007,25000.0
2007-04-13 10:40:00,41.1,41.15,41.09,41.1,19800.0,33.1926,33.233,33.1845,33.1926,19800.0
2007-04-13 10:50:00,41.1,41.15,41.09,41.09,23300.0,33.1926,33.233,33.1845,33.1845,23300.0
2007-04-13 11:00:00,41.09,41.15,41.04,41.15,29600.0,33.1845,33.233,33.1441,33.233,29600.0
2007-04-13 11:10:00,41.13,41.15,41.13,41.13,10300.0,33.2168,33.233,33.2168,33.2168,10300.0
2007-04-13 11:20:00,41.13,41.13,41.0,41.01,21300.0,33.2168,33.2168,33.1118,33.1199,21300.0
2007-04-13 11:30:00,41.0,41.11,40.98,41.1,15900.0,33.1118,33.2007,33.0957,33.1926,15900.0
2007-04-13 11:40:00,41.11,41.12,41.07,41.12,28400.0,33.2007,33.2088,33.1684,33.2088,28400.0
2007-04-13 11:50:00,41.11,41.13,41.04,41.05,18000.0,33.2007,33.2168,33.1441,33.1522,18000.0
2007-04-13 12:00:00,41.04,41.13,41.03,41.09,25600.0,33.1441,33.2168,33.1361,33.1845,25600.0
2007-04-13 12:10:00,41.09,41.1,41.03,41.07,11300.0,33.1845,33.1926,33.1361,33.1684,11300.0
2007-04-13 12:20:00,41.05,41.06,41.02,41.02,7800.0,33.1522,33.1603,33.128,33.128,7800.0
2007-04-13 12:30:00,41.03,41.05,41.02,41.05,7400.0,33.1361,33.1522,33.128,33.1522,7400.0
2007-04-13 12:40:00,41.05,41.05,41.02,41.03,7500.0,33.1522,33.1522,33.128,33.1361,7500.0
2007-04-13 12:50:00,41.04,41.05,41.01,41.04,11200.0,33.1441,33.1522,33.1199,33.1441,11200.0
2007-04-13 13:00:00,41.03,41.05,41.0,41.01,41000.0,33.1361,33.1522,33.1118,33.1199,41000.0
2007-04-13 13:10:00,41.0,41.01,41.0,41.0,12700.0,33.1118,33.1199,33.1118,33.1118,12700.0
2007-04-13 13:20:00,40.99,41.0,40.97,41.0,44800.0,33.1038,33.1118,33.0876,33.1118,44800.0
2007-04-13 13:30:00,41.0,41.0,40.99,41.0,55000.0,33.1118,33.1118,33.1038,33.1118,55000.0
2007-04-13 13:40:00,41.0,41.0,40.98,41.0,15000.0,33.1118,33.1118,33.0957,33.1118,15000.0
2007-04-13 13:50:00,41.0,41.0,40.98,40.98,17700.0,33.1118,33.1118,33.0957,33.0957,17700.0
2007-04-13 14:00:00,40.98,41.0,40.98,40.99,20800.0,33.0957,33.1118,33.0957,33.1038,20800.0
2007-04-13 14:10:00,40.99,40.99,40.87,40.92,26500.0,33.1038,33.1038,33.0069,33.0472,26500.0
2007-04-13 14:20:00,40.91,40.94,40.85,40.88,22300.0,33.0392,33.0634,32.9907,33.0149,22300.0
2007-04-13 14:30:00,40.88,40.98,40.87,40.98,17100.0,33.0149,33.0957,33.0069,33.0957,17100.0
2007-04-13 14:40:00,40.96,41.06,40.96,40.97,17600.0,33.0795,33.1603,33.0795,33.0876,17600.0
2007-04-13 14:50:00,40.97,41.06,40.94,41.05,25000.0,33.0876,33.1603,33.0634,33.1522,25000.0
2007-04-13 15:00:00,41.05,41.06,40.89,40.9,37700.0,33.1522,33.1603,33.023,33.0311,37700.0
2007-04-13 15:10:00,40.89,41.0,40.89,40.95,29100.0,33.023,33.1118,33.023,33.0715,29100.0
2007-04-13 15:20:00,40.94,40.98,40.93,40.97,21100.0,33.0634,33.0957,33.0553,33.0876,21100.0
2007-04-13 15:30:00,40.97,41.01,40.92,40.92,50700.0,33.0876,33.1199,33.0472,33.0472,50700.0
2007-04-13 15:40:00,40.92,41.11,40.84,41.08,297700.0,33.0472,33.2007,32.9826,33.1765,297700.0
2007-04-13 15:50:00,41.08,41.17,41.04,41.17,202600.0,33.1765,33.2491,33.1441,33.2491,202600.0
2007-04-16 09:30:00,41.53,41.65,41.45,41.51,26900.0,33.5399,33.6368,33.4753,33.5237,26900.0
2007-04-16 09:40:00,41.51,41.61,41.5,41.57,31100.0,33.5237,33.6045,33.5156,33.5722,31100.0
2007-04-16 09:50:00,41.57,41.61,41.51,41.56,53000.0,33.5722,33.6045,33.5237,33.5641,53000.0
2007-04-16 10:00:00,41.55,41.63,41.49,41.63,23400.0,33.556,33.6206,33.5076,33.6206,23400.0
2007-04-16 10:10:00,41.63,41.69,41.62,41.69,18200.0,33.6206,33.6691,33.6126,33.6691,18200.0
2007-04-16 10:20:00,41.69,41.85,41.57,41.84,67900.0,33.6691,33.7983,33.5722,33.7902,67900.0
2007-04-16 10:30:00,41.84,41.94,41.65,41.68,89400.0,33.7902,33.871,33.6368,33.661,89400.0
2007-04-16 10:40:00,41.61,41.64,41.51,41.53,24800.0,33.6045,33.6287,33.5237,33.5399,24800.0
2007-04-16 10:50:00,41.52,41.59,41.52,41.57,24700.0,33.5318,33.5883,33.5318,33.5722,24700.0
2007-04-16 11:00:00,41.57,41.6,41.51,41.6,28500.0,33.5722,33.5964,33.5237,33.5964,28500.0
2007-04-16 11:10:00,41.61,41.62,41.55,41.62,29000.0,33.6045,33.6126,33.556,33.6126,29000.0
2007-04-16 11:20:00,41.62,41.79,41.61,41.79,38000.0,33.6126,33.7499,33.6045,33.7499,38000.0
2007-04-16 11:30:00,41.79,41.84,41.63,41.67,60000.0,33.7499,33.7902,33.6206,33.6529,60000.0
2007-04-16 11:40:00,41.66,41.67,41.58,41.6,32400.0,33.6449,33.6529,33.5803,33.5964,32400.0
2007-04-16 11:50:00,41.6,41.6,41.55,41.55,19600.0,33.5964,33.5964,33.556,33.556,19600.0
2007-04-16 12:00:00,41.55,41.56,41.52,41.52,28500.0,33.556,33.5641,33.5318,33.5318,28500.0
2007-04-16 12:10:00,41.53,41.57,41.52,41.57,19700.0,33.5399,33.5722,33.5318,33.5722,19700.0
2007-04-16 12:20:00,41.57,41.58,41.53,41.58,25100.0,33.5722,33.5803,33.5399,33.5803,25100.0
2007-04-16 12:30:00,41.58,41.69,41.58,41.61,30000.0,33.5803,33.6691,33.5803,33.6045,30000.0
2007-04-16 12:40:00,41.62,41.64,41.58,41.58,20000.0,33.6126,33.6287,33.5803,33.5803,20000.0
2007-04-16 12:50:00,41.58,41.61,41.57,41.59,16300.0,33.5803,33.6045,33.5722,33.5883,16300.0
2007-04-16 13:00:00,41.58,41.63,41.56,41.63,12900.0,33.5803,33.6206,33.5641,33.6206,12900.0
2007-04-16 13:10:00,41.62,41.63,41.56,41.6,14100.0,33.6126,33.6206,33.5641,33.5964,14100.0
2007-04-16 13:20:00,41.61,41.62,41.58,41.6,14200.0,33.6045,33.6126,33.5803,33.5964,14200.0
2007-04-16 13:30:00,41.61,41.75,41.61,41.75,28200.0,33.6045,33.7175,33.6045,33.7175,28200.0
2007-04-16 13:40:00,41.75,41.79,41.74,41.75,9600.0,33.7175,33.7499,33.7095,33.7175,9600.0
2007-04-16 13:50:00,41.76,41.8,41.76,41.76,14500.0,33.7256,33.7579,33.7256,33.7256,14500.0
2007-04-16 14:00:00,41.76,41.76,41.67,41.76,16800.0,33.7256,33.7256,33.6529,33.7256,16800.0
2007-04-16 14:10:00,41.76,41.76,41.7,41.72,29100.0,33.7256,33.7256,33.6772,33.6933,29100.0
2007-04-16 14:20:00,41.72,41.72,41.65,41.67,22400.0,33.6933,33.6933,33.6368,33.6529,22400.0
2007-04-16 14:30:00,41.67,41.75,41.67,41.7,22800.0,33.6529,33.7175,33.6529,33.6772,22800.0
2007-04-16 14:40:00,41.7,41.7,41.63,41.66,28800.0,33.6772,33.6772,33.6206,33.6449,28800.0
2007-04-16 14:50:00,41.65,41.72,41.64,41.7,16600.0,33.6368,33.6933,33.6287,33.6772,16600.0
2007-04-16 15:00:00,41.7,41.7,41.65,41.7,22800.0,33.6772,33.6772,33.6368,33.6772,22800.0
2007-04-16 15:10:00,41.69,41.7,41.66,41.68,21700.0,33.6691,33.6772,33.6449,33.661,21700.0
2007-04-16 15:20:00,41.68,41.73,41.63,41.67,26600.0,33.661,33.7014,33.6206,33.6529,26600.0
2007-04-16 15:30:00,41.68,41.84,41.68,41.77,36000.0,33.661,33.7902,33.661,33.7337,36000.0
2007-04-16 15:40:00,41.77,41.84,41.77,41.82,29100.0,33.7337,33.7902,33.7337,33.7741,29100.0
2007-04-16 15:50:00,41.82,41.84,41.81,41.82,26600.0,33.7741,33.7902,33.766,33.7741,26600.0
2007-04-17 09:30:00,42.17,42.17,42.1,42.14,41000.0,34.0567,34.0567,34.0002,34.0325,41000.0
2007-04-17 09:40:00,42.14,42.14,41.93,41.94,19100.0,34.0325,34.0325,33.8629,33.871,19100.0
2007-04-17 09:50:00,41.93,42.04,41.9,42.04,42800.0,33.8629,33.9518,33.8387,33.9518,42800.0
2007-04-17 10:00:00,42.07,42.08,41.92,41.95,27500.0,33.976,33.9841,33.8548,33.8791,27500.0
2007-04-17 10:10:00,41.96,42.01,41.95,42.01,11600.0,33.8871,33.9275,33.8791,33.9275,11600.0
2007-04-17 10:20:00,41.99,42.03,41.98,41.98,5600.0,33.9114,33.9437,33.9033,33.9033,5600.0
2007-04-17 10:30:00,41.98,42.0,41.95,42.0,11300.0,33.9033,33.9194,33.8791,33.9194,11300.0
2007-04-17 10:40:00,41.99,42.05,41.96,41.98,46100.0,33.9114,33.9598,33.8871,33.9033,46100.0
2007-04-17 10:50:00,41.97,42.0,41.87,41.87,26100.0,33.8952,33.9194,33.8145,33.8145,26100.0
2007-04-17 11:00:00,41.87,41.88,41.82,41.83,7000.0,33.8145,33.8225,33.7741,33.7822,7000.0
2007-04-17 11:10:00,41.82,41.85,41.82,41.85,8700.0,33.7741,33.7983,33.7741,33.7983,8700.0
2007-04-17 11:20:00,41.85,41.87,41.85,41.86,4700.0,33.7983,33.8145,33.7983,33.8064,4700.0
2007-04-17 11:30:00,41.86,41.88,41.83,41.88,13300.0,33.8064,33.8225,33.7822,33.8225,13300.0
2007-04-17 11:40:00,41.88,41.9,41.88,41.88,7500.0,33.8225,33.8387,33.8225,33.8225,7500.0
2007-04-17 11:50:00,41.88,41.89,41.88,41.89,5200.0,33.8225,33.8306,33.8225,33.8306,5200.0
2007-04-17 12:00:00,41.89,41.89,41.87,41.88,3800.0,33.8306,33.8306,33.8145,33.8225,3800.0
2007-04-17 12:10:00,41.88,41.88,41.85,41.87,2600.0,33.8225,33.8225,33.7983,33.8145,2600.0
2007-04-17 12:20:00,41.85,41.86,41.83,41.84,11000.0,33.7983,33.8064,33.7822,33.7902,11000.0
2007-04-17 12:30:00,41.84,41.85,41.83,41.83,8000.0,33.7902,33.7983,33.7822,33.7822,8000.0
2007-04-17 12:40:00,41.83,41.83,41.75,41.76,6100.0,33.7822,33.7822,33.7175,33.7256,6100.0
2007-04-17 12:50:00,41.76,41.76,41.71,41.72,11900.0,33.7256,33.7256,33.6852,33.6933,11900.0
2007-04-17 13:00:00,41.72,41.72,41.64,41.68,18700.0,33.6933,33.6933,33.6287,33.661,18700.0
2007-04-17 13:10:00,41.67,41.68,41.67,41.67,2200.0,33.6529,33.661,33.6529,33.6529,2200.0
2007-04-17 13:20:00,41.68,41.68,41.61,41.64,17900.0,33.661,33.661,33.6045,33.6287,17900.0
2007-04-17 13:30:00,41.65,41.71,41.64,41.7,9900.0,33.6368,33.6852,33.6287,33.6772,9900.0
2007-04-17 13:40:00,41.71,41.72,41.69,41.72,12300.0,33.6852,33.6933,33.6691,33.6933,12300.0
2007-04-17 13:50:00,41.72,41.74,41.71,41.72,15600.0,33.6933,33.7095,33.6852,33.6933,15600.0
2007-04-17 14:00:00,41.72,41.8,41.72,41.8,16700.0,33.6933,33.7579,33.6933,33.7579,16700.0
2007-04-17 14:10:00,41.8,41.83,41.79,41.81,14600.0,33.7579,33.7822,33.7499,33.766,14600.0
2007-04-17 14:20:00,41.82,41.85,41.77,41.84,19200.0,33.7741,33.7983,33.7337,33.7902,19200.0
2007-04-17 14:30:00,41.85,41.86,41.84,41.86,10200.0,33.7983,33.8064,33.7902,33.8064,10200.0
2007-04-17 14:40:00,41.86,41.94,41.85,41.93,45900.0,33.8064,33.871,33.7983,33.8629,45900.0
2007-04-17 14:50:00,41.92,41.94,41.89,41.89,40500.0,33.8548,33.871,33.8306,33.8306,40500.0
2007-04-17 15:00:00,41.88,41.95,41.88,41.94,39700.0,33.8225,33.8791,33.8225,33.871,39700.0
2007-04-17 15:10:00,41.94,41.96,41.92,41.93,72800.0,33.871,33.8871,33.8548,33.8629,72800.0
2007-04-17 15:20:00,41.92,41.93,41.91,41.91,15800.0,33.8548,33.8629,33.8468,33.8468,15800.0
2007-04-17 15:30:00,41.91,41.99,41.91,41.91,42200.0,33.8468,33.9114,33.8468,33.8468,42200.0
2007-04-17 15:40:00,41.91,41.92,41.9,41.92,40000.0,33.8468,33.8548,33.8387,33.8548,40000.0
2007-04-17 15:50:00,41.92,41.95,41.88,41.95,48100.0,33.8548,33.8791,33.8225,33.8791,48100.0
2007-04-18 09:30:00,41.7,41.77,41.66,41.76,25400.0,33.6772,33.7337,33.6449,33.7256,25400.0
2007-04-18 09:40:00,41.76,41.79,41.72,41.79,29200.0,33.7256,33.7499,33.6933,33.7499,29200.0
2007-04-18 09:50:00,41.78,41.79,41.72,41.78,105100.0,33.7418,33.7499,33.6933,33.7418,105100.0
2007-04-18 10:00:00,41.77,41.77,41.64,41.65,35500.0,33.7337,33.7337,33.6287,33.6368,35500.0
2007-04-18 10:10:00,41.65,41.77,41.64,41.76,64000.0,33.6368,33.7337,33.6287,33.7256,64000.0
2007-04-18 10:20:00,41.77,42.0,41.76,42.0,32700.0,33.7337,33.9194,33.7256,33.9194,32700.0
2007-04-18 10:30:00,42.0,42.0,41.88,42.0,39400.0,33.9194,33.9194,33.8225,33.9194,39400.0
2007-04-18 10:40:00,42.0,42.1,42.0,42.06,30700.0,33.9194,34.0002,33.9194,33.9679,30700.0
2007-04-18 10:50:00,42.06,42.1,42.02,42.08,43600.0,33.9679,34.0002,33.9356,33.9841,43600.0
2007-04-18 11:00:00,42.08,42.13,42.04,42.12,22800.0,33.9841,34.0244,33.9518,34.0164,22800.0
2007-04-18 11:10:00,42.12,42.25,42.11,42.19,56900.0,34.0164,34.1214,34.0083,34.0729,56900.0
2007-04-18 11:20:00,42.19,42.19,42.13,42.15,14200.0,34.0729,34.0729,34.0244,34.0406,14200.0
2007-04-18 11:30:00,42.13,42.13,42.1,42.1,13500.0,34.0244,34.0244,34.0002,34.0002,13500.0
2007-04-18 11:40:00,42.08,42.1,42.04,42.1,14100.0,33.9841,34.0002,33.9518,34.0002,14100.0
2007-04-18 11:50:00,42.1,42.18,42.1,42.18,64700.0,34.0002,34.0648,34.0002,34.0648,64700.0
2007-04-18 12:00:00,42.18,42.32,42.16,42.32,56600.0,34.0648,34.1779,34.0487,34.1779,56600.0
2007-04-18 12:10:00,42.31,42.32,42.28,42.31,52600.0,34.1698,34.1779,34.1456,34.1698,52600.0
2007-04-18 12:20:00,42.3,42.35,42.3,42.32,46500.0,34.1617,34.2021,34.1617,34.1779,46500.0
2007-04-18 12:30:00,42.3,42.31,42.25,42.26,29900.0,34.1617,34.1698,34.1214,34.1294,29900.0
2007-04-18 12:40:00,42.27,42.35,42.23,42.34,70500.0,34.1375,34.2021,34.1052,34.194,70500.0
2007-04-18 12:50:00,42.34,42.35,42.2,42.2,20400.0,34.194,34.2021,34.081,34.081,20400.0
2007-04-18 13:00:00,42.21,42.3,42.2,42.28,8300.0,34.089,34.1617,34.081,34.1456,8300.0
2007-04-18 13:10:00,42.29,42.35,42.29,42.3,16500.0,34.1537,34.2021,34.1537,34.1617,16500.0
2007-04-18 13:20:00,42.3,42.35,42.3,42.35,19200.0,34.1617,34.2021,34.1617,34.2021,19200.0
2007-04-18 13:30:00,42.35,42.36,42.21,42.23,34900.0,34.2021,34.2102,34.089,34.1052,34900.0
2007-04-18 13:40:00,42.24,42.28,42.2,42.28,17100.0,34.1133,34.1456,34.081,34.1456,17100.0
2007-04-18 13:50:00,42.29,42.31,42.26,42.27,15800.0,34.1537,34.1698,34.1294,34.1375,15800.0
2007-04-18 14:00:00,42.28,42.33,42.28,42.32,20100.0,34.1456,34.186,34.1456,34.1779,20100.0
2007-04-18 14:10:00,42.32,42.43,42.32,42.41,32600.0,34.1779,34.2667,34.1779,34.2506,32600.0
2007-04-18 14:20:00,42.4,42.45,42.3,42.31,22300.0,34.2425,34.2829,34.1617,34.1698,22300.0
2007-04-18 14:30:00,42.31,42.31,42.3,42.3,16200.0,34.1698,34.1698,34.1617,34.1617,16200.0
2007-04-18 14:40:00,42.31,42.31,42.17,42.2,27100.0,34.1698,34.1698,34.0567,34.081,27100.0
2007-04-18 14:50:00,42.2,42.2,42.07,42.11,26100.0,34.081,34.081,33.976,34.0083,26100.0
2007-04-18 15:00:00,42.11,42.19,42.08,42.11,25700.0,34.0083,34.0729,33.9841,34.0083,25700.0
2007-04-18 15:10:00,42.13,42.17,42.09,42.14,28700.0,34.0244,34.0567,33.9921,34.0325,28700.0
2007-04-18 15:20:00,42.15,42.16,42.08,42.15,32300.0,34.0406,34.0487,33.9841,34.0406,32300.0
2007-04-18 15:30:00,42.15,42.18,42.14,42.15,26700.0,34.0406,34.0648,34.0325,34.0406,26700.0
2007-04-18 15:40:00,42.15,42.26,42.12,42.21,67100.0,34.0406,34.1294,34.0164,34.089,67100.0
2007-04-18 15:50:00,42.2,42.21,42.16,42.21,68400.0,34.081,34.089,34.0487,34.089,68400.0
2007-04-19 09:30:00,41.9,41.9,41.77,41.8,29400.0,33.8387,33.8387,33.7337,33.7579,29400.0
2007-04-19 09:40:00,41.8,41.92,41.71,41.87,53100.0,33.7579,33.8548,33.6852,33.8145,53100.0
2007-04-19 09:50:00,41.89,41.89,41.75,41.8,39900.0,33.8306,33.8306,33.7175,33.7579,39900.0
2007-04-19 10:00:00,41.8,41.82,41.77,41.8,40100.0,33.7579,33.7741,33.7337,33.7579,40100.0
2007-04-19 10:10:00,41.78,41.87,41.7,41.7,42700.0,33.7418,33.8145,33.6772,33.6772,42700.0
2007-04-19 10:20:00,41.71,41.8,41.61,41.77,80000.0,33.6852,33.7579,33.6045,33.7337,80000.0
2007-04-19 10:30:00,41.75,41.8,41.68,41.78,33700.0,33.7175,33.7579,33.661,33.7418,33700.0
2007-04-19 10:40:00,41.79,41.8,41.77,41.78,32200.0,33.7499,33.7579,33.7337,33.7418,32200.0
2007-04-19 10:50:00,41.78,41.8,41.72,41.75,52400.0,33.7418,33.7579,33.6933,33.7175,52400.0
2007-04-19 11:00:00,41.76,41.82,41.76,41.78,75200.0,33.7256,33.7741,33.7256,33.7418,75200.0
2007-04-19 11:10:00,41.78,41.92,41.78,41.87,88200.0,33.7418,33.8548,33.7418,33.8145,88200.0
2007-04-19 11:20:00,41.87,41.88,41.74,41.75,28300.0,33.8145,33.8225,33.7095,33.7175,28300.0
2007-04-19 11:30:00,41.75,41.78,41.74,41.78,16800.0,33.7175,33.7418,33.7095,33.7418,16800.0
2007-04-19 11:40:00,41.77,41.8,41.76,41.77,24100.0,33.7337,33.7579,33.7256,33.7337,24100.0
2007-04-19 11:50:00,41.8,41.82,41.76,41.78,25900.0,33.7579,33.7741,33.7256,33.7418,25900.0
2007-04-19 12:00:00,41.79,41.79,41.7,41.7,16800.0,33.7499,33.7499,33.6772,33.6772,16800.0
2007-04-19 12:10:00,41.7,41.8,41.67,41.77,26800.0,33.6772,33.7579,33.6529,33.7337,26800.0
2007-04-19 12:20:00,41.78,41.81,41.75,41.8,18400.0,33.7418,33.766,33.7175,33.7579,18400.0
2007-04-19 12:30:00,41.81,41.81,41.74,41.81,22300.0,33.766,33.766,33.7095,33.766,22300.0
2007-04-19 12:40:00,41.81,41.84,41.81,41.83,15900.0,33.766,33.7902,33.766,33.7822,15900.0
2007-04-19 12:50:00,41.83,41.87,41.76,41.76,52100.0,33.7822,33.8145,33.7256,33.7256,52100.0
2007-04-19 13:00:00,41.77,41.84,41.75,41.82,22900.0,33.7337,33.7902,33.7175,33.7741,22900.0
2007-04-19 13:10:00,41.83,41.83,41.73,41.74,12600.0,33.7822,33.7822,33.7014,33.7095,12600.0
2007-04-19 13:20:00,41.73,41.78,41.67,41.69,23800.0,33.7014,33.7418,33.6529,33.6691,23800.0
2007-04-19 13:30:00,41.69,41.71,41.65,41.68,17900.0,33.6691,33.6852,33.6368,33.661,17900.0
2007-04-19 13:40:00,41.67,41.67,41.66,41.67,5200.0,33.6529,33.6529,33.6449,33.6529,5200.0
2007-04-19 13:50:00,41.67,41.71,41.65,41.69,20500.0,33.6529,33.6852,33.6368,33.6691,20500.0
2007-04-19 14:00:00,41.7,41.71,41.67,41.68,21900.0,33.6772,33.6852,33.6529,33.661,21900.0
2007-04-19 14:10:00,41.68,41.69,41.58,41.61,21100.0,33.661,33.6691,33.5803,33.6045,21100.0
2007-04-19 14:20:00,41.6,41.6,41.41,41.44,54900.0,33.5964,33.5964,33.443,33.4672,54900.0
2007-04-19 14:30:00,41.44,41.56,41.42,41.47,32100.0,33.4672,33.5641,33.451,33.4914,32100.0
2007-04-19 14:40:00,41.47,41.53,41.35,41.49,65500.0,33.4914,33.5399,33.3945,33.5076,65500.0
2007-04-19 14:50:00,41.5,41.55,41.42,41.49,33200.0,33.5156,33.556,33.451,33.5076,33200.0
2007-04-19 15:00:00,41.5,41.51,41.47,41.47,21700.0,33.5156,33.5237,33.4914,33.4914,21700.0
2007-04-19 15:10:00,41.48,41.51,41.47,41.48,19300.0,33.4995,33.5237,33.4914,33.4995,19300.0
2007-04-19 15:20:00,41.48,41.49,41.37,41.38,49900.0,33.4995,33.5076,33.4107,33.4187,49900.0
2007-04-19 15:30:00,41.37,41.39,41.24,41.27,92100.0,33.4107,33.4268,33.3057,33.3299,92100.0
2007-04-19 15:40:00,41.28,41.35,41.24,41.24,57800.0,33.338,33.3945,33.3057,33.3057,57800.0
2007-04-19 15:50:00,41.25,41.26,41.1,41.26,196800.0,33.3137,33.3218,33.1926,33.3218,196800.0
2007-04-20 09:30:00,41.35,41.79,41.35,41.76,102600.0,33.3945,33.7499,33.3945,33.7256,102600.0
2007-04-20 09:40:00,41.74,41.88,41.57,41.8,93400.0,33.7095,33.8225,33.5722,33.7579,93400.0
2007-04-20 09:50:00,41.79,41.95,41.59,41.61,61600.0,33.7499,33.8791,33.5883,33.6045,61600.0
2007-04-20 10:00:00,41.63,41.64,41.54,41.59,34600.0,33.6206,33.6287,33.548,33.5883,34600.0
2007-04-20 10:10:00,41.59,41.59,41.44,41.46,35800.0,33.5883,33.5883,33.4672,33.4833,35800.0
2007-04-20 10:20:00,41.46,41.54,41.33,41.43,50500.0,33.4833,33.548,33.3784,33.4591,50500.0
2007-04-20 10:30:00,41.43,41.5,41.42,41.46,13000.0,33.4591,33.5156,33.451,33.4833,13000.0
2007-04-20 10:40:00,41.46,41.46,41.34,41.34,14200.0,33.4833,33.4833,33.3864,33.3864,14200.0
2007-04-20 10:50:00,41.35,41.41,41.34,41.39,10300.0,33.3945,33.443,33.3864,33.4268,10300.0
2007-04-20 11:00:00,41.39,41.42,41.38,41.39,13800.0,33.4268,33.451,33.4187,33.4268,13800.0
2007-04-20 11:10:00,41.39,41.42,41.36,41.37,14300.0,33.4268,33.451,33.4026,33.4107,14300.0
2007-04-20 11:20:00,41.37,41.37,41.18,41.19,45500.0,33.4107,33.4107,33.2572,33.2653,45500.0
2007-04-20 11:30:00,41.19,41.27,41.15,41.21,34200.0,33.2653,33.3299,33.233,33.2814,34200.0
2007-04-20 11:40:00,41.22,41.26,41.2,41.25,16200.0,33.2895,33.3218,33.2734,33.3137,16200.0
2007-04-20 11:50:00,41.25,41.31,41.24,41.31,22800.0,33.3137,33.3622,33.3057,33.3622,22800.0
2007-04-20 12:00:00,41.31,41.4,41.29,41.3,23900.0,33.3622,33.4349,33.346,33.3541,23900.0
2007-04-20 12:10:00,41.3,41.4,41.3,41.4,9200.0,33.3541,33.4349,33.3541,33.4349,9200.0
2007-04-20 12:20:00,41.4,41.4,41.39,41.39,4800.0,33.4349,33.4349,33.4268,33.4268,4800.0
2007-04-20 12:30:00,41.38,41.38,41.27,41.27,8500.0,33.4187,33.4187,33.3299,33.3299,8500.0
2007-04-20 12:40:00,41.27,41.28,41.27,41.28,5700.0,33.3299,33.338,33.3299,33.338,5700.0
2007-04-20 12:50:00,41.28,41.32,41.28,41.3,10200.0,33.338,33.3703,33.338,33.3541,10200.0
2007-04-20 13:00:00,41.3,41.32,41.29,41.31,8900.0,33.3541,33.3703,33.346,33.3622,8900.0
2007-04-20 13:10:00,41.31,41.33,41.31,41.31,4600.0,33.3622,33.3784,33.3622,33.3622,4600.0
2007-04-20 13:20:00,41.32,41.33,41.25,41.25,17500.0,33.3703,33.3784,33.3137,33.3137,17500.0
2007-04-20 13:30:00,41.24,41.24,41.12,41.14,28200.0,33.3057,33.3057,33.2088,33.2249,28200.0
2007-04-20 13:40:00,41.13,41.15,41.13,41.15,10400.0,33.2168,33.233,33.2168,33.233,10400.0
2007-04-20 13:50:00,41.15,41.16,41.14,41.14,13500.0,33.233,33.2411,33.2249,33.2249,13500.0
2007-04-20 14:00:00,41.15,41.18,41.15,41.16,8900.0,33.233,33.2572,33.233,33.2411,8900.0
2007-04-20 14:10:00,41.17,41.22,41.17,41.22,12100.0,33.2491,33.2895,33.2491,33.2895,12100.0
2007-04-20 14:20:00,41.22,41.23,41.21,41.22,23000.0,33.2895,33.2976,33.2814,33.2895,23000.0
2007-04-20 14:30:00,41.23,41.26,41.23,41.26,44400.0,33.2976,33.3218,33.2976,33.3218,44400.0
2007-04-20 14:40:00,41.25,41.27,41.15,41.19,47200.0,33.3137,33.3299,33.233,33.2653,47200.0
2007-04-20 14:50:00,41.19,41.24,41.19,41.24,27000.0,33.2653,33.3057,33.2653,33.3057,27000.0
2007-04-20 15:00:00,41.24,41.24,41.14,41.19,38100.0,33.3057,33.3057,33.2249,33.2653,38100.0
2007-04-20 15:10:00,41.19,41.21,41.09,41.11,56100.0,33.2653,33.2814,33.1845,33.2007,56100.0
2007-04-20 15:20:00,41.11,41.21,41.1,41.2,137900.0,33.2007,33.2814,33.1926,33.2734,137900.0
2007-04-20 15:30:00,41.2,41.22,41.14,41.18,78900.0,33.2734,33.2895,33.2249,33.2572,78900.0
2007-04-20 15:40:00,41.17,41.17,41.13,41.16,55100.0,33.2491,33.2491,33.2168,33.2411,55100.0
2007-04-20 15:50:00,41.15,41.42,41.13,41.17,177600.0,33.233,33.451,33.2168,33.2491,177600.0
2007-04-23 09:30:00,41.1,41.31,41.08,41.29,22000.0,33.1926,33.3622,33.1765,33.346,22000.0
2007-04-23 09:40:00,41.3,41.3,41.17,41.19,18800.0,33.3541,33.3541,33.2491,33.2653,18800.0
2007-04-23 09:50:00,41.18,41.2,40.9,40.98,79900.0,33.2572,33.2734,33.0311,33.0957,79900.0
2007-04-23 10:00:00,40.99,41.02,40.94,41.01,33200.0,33.1038,33.128,33.0634,33.1199,33200.0
2007-04-23 10:10:00,41.02,41.1,41.0,41.09,20600.0,33.128,33.1926,33.1118,33.1845,20600.0
2007-04-23 10:20:00,41.09,41.09,40.91,41.05,35700.0,33.1845,33.1845,33.0392,33.1522,35700.0
2007-04-23 10:30:00,41.05,41.11,41.04,41.11,28700.0,33.1522,33.2007,33.1441,33.2007,28700.0
2007-04-23 10:40:00,41.1,41.11,41.06,41.07,16600.0,33.1926,33.2007,33.1603,33.1684,16600.0
2007-04-23 10:50:00,41.07,41.11,41.01,41.04,19500.0,33.1684,33.2007,33.1199,33.1441,19500.0
2007-04-23 11:00:00,41.01,41.07,41.01,41.04,25600.0,33.1199,33.1684,33.1199,33.1441,25600.0
2007-04-23 11:10:00,41.04,41.05,40.91,40.95,29200.0,33.1441,33.1522,33.0392,33.0715,29200.0
2007-04-23 11:20:00,40.94,41.05,40.91,41.0,27400.0,33.0634,33.1522,33.0392,33.1118,27400.0
2007-04-23 11:30:00,40.98,41.01,40.98,40.98,20100.0,33.0957,33.1199,33.0957,33.0957,20100.0
2007-04-23 11:40:00,40.99,41.01,40.95,40.98,17300.0,33.1038,33.1199,33.0715,33.0957,17300.0
2007-04-23 11:50:00,40.98,41.05,40.98,41.04,30700.0,33.0957,33.1522,33.0957,33.1441,30700.0
2007-04-23 12:00:00,41.04,41.07,41.03,41.03,26500.0,33.1441,33.1684,33.1361,33.1361,26500.0
2007-04-23 12:10:00,41.02,41.04,40.98,40.99,15200.0,33.128,33.1441,33.0957,33.1038,15200.0
2007-04-23 12:20:00,40.98,41.02,40.98,41.0,20400.0,33.0957,33.128,33.0957,33.1118,20400.0
2007-04-23 12:30:00,41.0,41.0,40.99,41.0,12200.0,33.1118,33.1118,33.1038,33.1118,12200.0
2007-04-23 12:40:00,41.0,41.02,40.99,40.99,10400.0,33.1118,33.128,33.1038,33.1038,10400.0
2007-04-23 12:50:00,40.99,41.01,40.95,41.0,15800.0,33.1038,33.1199,33.0715,33.1118,15800.0
2007-04-23 13:00:00,41.0,41.05,40.99,41.05,20500.0,33.1118,33.1522,33.1038,33.1522,20500.0
2007-04-23 13:10:00,41.05,41.09,41.03,41.09,18200.0,33.1522,33.1845,33.1361,33.1845,18200.0
2007-04-23 13:20:00,41.08,41.12,41.08,41.1,16500.0,33.1765,33.2088,33.1765,33.1926,16500.0
2007-04-23 13:30:00,41.1,41.1,41.03,41.05,15500.0,33.1926,33.1926,33.1361,33.1522,15500.0
2007-04-23 13:40:00,41.05,41.07,41.01,41.02,13400.0,33.1522,33.1684,33.1199,33.128,13400.0
2007-04-23 13:50:00,41.03,41.05,40.96,41.01,17200.0,33.1361,33.1522,33.0795,33.1199,17200.0
2007-04-23 14:00:00,41.0,41.02,40.98,41.02,34300.0,33.1118,33.128,33.0957,33.128,34300.0
2007-04-23 14:10:00,41.02,41.02,40.93,40.94,20000.0,33.128,33.128,33.0553,33.0634,20000.0
2007-04-23 14:20:00,40.94,41.0,40.93,41.0,18200.0,33.0634,33.1118,33.0553,33.1118,18200.0
2007-04-23 14:30:00,41.0,41.0,40.92,40.99,19000.0,33.1118,33.1118,33.0472,33.1038,19000.0
2007-04-23 14:40:00,40.99,41.0,40.96,40.99,12200.0,33.1038,33.1118,33.0795,33.1038,12200.0
2007-04-23 14:50:00,40.99,41.0,40.95,40.96,23800.0,33.1038,33.1118,33.0715,33.0795,23800.0
2007-04-23 15:00:00,40.96,41.0,40.95,41.0,30400.0,33.0795,33.1118,33.0715,33.1118,30400.0
2007-04-23 15:10:00,41.0,41.03,40.95,40.96,30900.0,33.1118,33.1361,33.0715,33.0795,30900.0
2007-04-23 15:20:00,40.95,41.08,40.95,41.07,35500.0,33.0715,33.1765,33.0715,33.1684,35500.0
2007-04-23 15:30:00,41.06,41.07,40.99,41.02,33700.0,33.1603,33.1684,33.1038,33.128,33700.0
2007-04-23 15:40:00,41.02,41.04,40.98,41.02,48000.0,33.128,33.1441,33.0957,33.128,48000.0
2007-04-23 15:50:00,41.03,41.03,40.92,40.98,76400.0,33.1361,33.1361,33.0472,33.0957,76400.0
2007-04-24 09:30:00,41.38,41.42,41.17,41.22,27400.0,33.4187,33.451,33.2491,33.2895,27400.0
2007-04-24 09:40:00,41.22,41.24,41.06,41.24,13900.0,33.2895,33.3057,33.1603,33.3057,13900.0
2007-04-24 09:50:00,41.24,41.25,41.11,41.11,45500.0,33.3057,33.3137,33.2007,33.2007,45500.0
2007-04-24 10:00:00,41.11,41.11,40.93,40.98,29300.0,33.2007,33.2007,33.0553,33.0957,29300.0
2007-04-24 10:10:00,40.98,41.11,40.96,40.97,26900.0,33.0957,33.2007,33.0795,33.0876,26900.0
2007-04-24 10:20:00,40.98,41.0,40.95,40.95,26700.0,33.0957,33.1118,33.0715,33.0715,26700.0
2007-04-24 10:30:00,40.94,41.01,40.94,41.01,20900.0,33.0634,33.1199,33.0634,33.1199,20900.0
2007-04-24 10:40:00,41.0,41.01,40.98,40.99,4800.0,33.1118,33.1199,33.0957,33.1038,4800.0
2007-04-24 10:50:00,40.98,40.98,40.95,40.96,4800.0,33.0957,33.0957,33.0715,33.0795,4800.0
2007-04-24 11:00:00,40.96,40.99,40.95,40.97,24700.0,33.0795,33.1038,33.0715,33.0876,24700.0
2007-04-24 11:10:00,40.98,41.02,40.91,40.92,14300.0,33.0957,33.128,33.0392,33.0472,14300.0
2007-04-24 11:20:00,40.93,40.96,40.88,40.88,24400.0,33.0553,33.0795,33.0149,33.0149,24400.0
2007-04-24 11:30:00,40.89,40.9,40.75,40.79,66300.0,33.023,33.0311,32.9099,32.9422,66300.0
2007-04-24 11:40:00,40.79,40.82,40.74,40.75,16500.0,32.9422,32.9665,32.9019,32.9099,16500.0
2007-04-24 11:50:00,40.74,40.75,40.72,40.73,12400.0,32.9019,32.9099,32.8857,32.8938,12400.0
2007-04-24 12:00:00,40.73,40.73,40.65,40.69,30100.0,32.8938,32.8938,32.8292,32.8615,30100.0
2007-04-24 12:10:00,40.69,40.73,40.68,40.69,13600.0,32.8615,32.8938,32.8534,32.8615,13600.0
2007-04-24 12:20:00,40.69,40.72,40.68,40.69,20500.0,32.8615,32.8857,32.8534,32.8615,20500.0
2007-04-24 12:30:00,40.68,40.7,40.65,40.67,10200.0,32.8534,32.8696,32.8292,32.8453,10200.0
2007-04-24 12:40:00,40.66,40.68,40.65,40.65,8100.0,32.8373,32.8534,32.8292,32.8292,8100.0
2007-04-24 12:50:00,40.66,40.74,40.57,40.72,73800.0,32.8373,32.9019,32.7646,32.8857,73800.0
2007-04-24 13:00:00,40.72,40.72,40.65,40.67,8000.0,32.8857,32.8857,32.8292,32.8453,8000.0
2007-04-24 13:10:00,40.67,40.68,40.61,40.62,12000.0,32.8453,32.8534,32.7969,32.805,12000.0
2007-04-24 13:20:00,40.62,40.68,40.62,40.62,20100.0,32.805,32.8534,32.805,32.805,20100.0
2007-04-24 13:30:00,40.63,40.73,40.6,40.7,20200.0,32.813,32.8938,32.7888,32.8696,20200.0
2007-04-24 13:40:00,40.68,40.76,40.62,40.76,20900.0,32.8534,32.918,32.805,32.918,20900.0
2007-04-24 13:50:00,40.78,40.81,40.68,40.75,67100.0,32.9342,32.9584,32.8534,32.9099,67100.0
2007-04-24 14:00:00,40.75,40.86,40.75,40.82,60800.0,32.9099,32.9988,32.9099,32.9665,60800.0
2007-04-24 14:10:00,40.82,40.94,40.76,40.88,42100.0,32.9665,33.0634,32.918,33.0149,42100.0
2007-04-24 14:20:00,40.87,40.91,40.84,40.88,15500.0,33.0069,33.0392,32.9826,33.0149,15500.0
2007-04-24 14:30:00,40.87,40.91,40.87,40.91,8700.0,33.0069,33.0392,33.0069,33.0392,8700.0
2007-04-24 14:40:00,40.91,40.91,40.81,40.86,23600.0,33.0392,33.0392,32.9584,32.9988,23600.0
2007-04-24 14:50:00,40.86,40.95,40.86,40.88,18200.0,32.9988,33.0715,32.9988,33.0149,18200.0
2007-04-24 15:00:00,40.87,40.88,40.85,40.86,20800.0,33.0069,33.0149,32.9907,32.9988,20800.0
2007-04-24 15:10:00,40.87,40.89,40.85,40.86,33800.0,33.0069,33.023,32.9907,32.9988,33800.0
2007-04-24 15:20:00,40.86,40.94,40.86,40.94,29900.0,32.9988,33.0634,32.9988,33.0634,29900.0
2007-04-24 15:30:00,40.94,41.03,40.93,40.97,60100.0,33.0634,33.1361,33.0553,33.0876,60100.0
2007-04-24 15:40:00,40.95,41.08,40.88,40.95,156700.0,33.0715,33.1765,33.0149,33.0715,156700.0
2007-04-24 15:50:00,40.95,41.08,40.86,41.04,113600.0,33.0715,33.1765,32.9988,33.1441,113600.0
2007-04-25 09:30:00,41.34,41.54,41.28,41.38,63200.0,33.3864,33.548,33.338,33.4187,63200.0
2007-04-25 09:40:00,41.39,41.6,41.39,41.56,89000.0,33.4268,33.5964,33.4268,33.5641,89000.0
2007-04-25 09:50:00,41.55,41.6,41.49,41.5,59300.0,33.556,33.5964,33.5076,33.5156,59300.0
2007-04-25 10:00:00,41.49,41.54,41.43,41.46,69100.0,33.5076,33.548,33.4591,33.4833,69100.0
2007-04-25 10:10:00,41.47,41.56,41.4,41.52,35000.0,33.4914,33.5641,33.4349,33.5318,35000.0
2007-04-25 10:20:00,41.54,41.79,41.53,41.79,99300.0,33.548,33.7499,33.5399,33.7499,99300.0
2007-04-25 10:30:00,41.8,41.81,41.65,41.68,68700.0,33.7579,33.766,33.6368,33.661,68700.0
2007-04-25 10:40:00,41.67,41.78,41.59,41.76,66400.0,33.6529,33.7418,33.5883,33.7256,66400.0
2007-04-25 10:50:00,41.75,41.84,41.73,41.8,23100.0,33.7175,33.7902,33.7014,33.7579,23100.0
2007-04-25 11:00:00,41.8,41.88,41.77,41.88,47300.0,33.7579,33.8225,33.7337,33.8225,47300.0
2007-04-25 11:10:00,41.88,41.9,41.79,41.79,99900.0,33.8225,33.8387,33.7499,33.7499,99900.0
2007-04-25 11:20:00,41.79,41.8,41.7,41.75,42800.0,33.7499,33.7579,33.6772,33.7175,42800.0
2007-04-25 11:30:00,41.76,41.79,41.69,41.78,61000.0,33.7256,33.7499,33.6691,33.7418,61000.0
2007-04-25 11:40:00,41.79,41.93,41.79,41.92,36300.0,33.7499,33.8629,33.7499,33.8548,36300.0
2007-04-25 11:50:00,41.93,42.01,41.93,41.97,35200.0,33.8629,33.9275,33.8629,33.8952,35200.0
2007-04-25 12:00:00,42.01,42.07,41.92,42.05,32700.0,33.9275,33.976,33.8548,33.9598,32700.0
2007-04-25 12:10:00,42.05,42.06,42.04,42.05,10700.0,33.9598,33.9679,33.9518,33.9598,10700.0
2007-04-25 12:20:00,42.04,42.14,42.04,42.14,45800.0,33.9518,34.0325,33.9518,34.0325,45800.0
2007-04-25 12:30:00,42.13,42.14,42.05,42.08,10500.0,34.0244,34.0325,33.9598,33.9841,10500.0
2007-04-25 12:40:00,42.08,42.15,42.08,42.15,6200.0,33.9841,34.0406,33.9841,34.0406,6200.0
2007-04-25 12:50:00,42.15,42.15,42.06,42.08,9900.0,34.0406,34.0406,33.9679,33.9841,9900.0
2007-04-25 13:00:00,42.08,42.12,42.06,42.12,13100.0,33.9841,34.0164,33.9679,34.0164,13100.0
2007-04-25 13:10:00,42.12,42.12,42.08,42.09,4100.0,34.0164,34.0164,33.9841,33.9921,4100.0
2007-04-25 13:20:00,42.12,42.15,42.05,42.08,33900.0,34.0164,34.0406,33.9598,33.9841,33900.0
2007-04-25 13:30:00,42.05,42.09,42.05,42.09,16800.0,33.9598,33.9921,33.9598,33.9921,16800.0
2007-04-25 13:40:00,42.09,42.18,42.09,42.18,20700.0,33.9921,34.0648,33.9921,34.0648,20700.0
2007-04-25 13:50:00,42.17,42.25,42.17,42.25,36500.0,34.0567,34.1214,34.0567,34.1214,36500.0
2007-04-25 14:00:00,42.25,42.33,42.23,42.32,32900.0,34.1214,34.186,34.1052,34.1779,32900.0
2007-04-25 14:10:00,42.29,42.34,42.22,42.29,21600.0,34.1537,34.194,34.0971,34.1537,21600.0
2007-04-25 14:20:00,42.28,42.34,42.28,42.33,15900.0,34.1456,34.194,34.1456,34.186,15900.0
2007-04-25 14:30:00,42.3,42.39,42.3,42.39,69500.0,34.1617,34.2344,34.1617,34.2344,69500.0
2007-04-25 14:40:00,42.39,42.43,42.25,42.28,51700.0,34.2344,34.2667,34.1214,34.1456,51700.0
2007-04-25 14:50:00,42.26,42.28,42.1,42.11,36200.0,34.1294,34.1456,34.0002,34.0083,36200.0
2007-04-25 15:00:00,42.11,42.25,42.05,42.23,54500.0,34.0083,34.1214,33.9598,34.1052,54500.0
2007-04-25 15:10:00,42.22,42.22,42.04,42.07,17600.0,34.0971,34.0971,33.9518,33.976,17600.0
2007-04-25 15:20:00,42.04,42.12,42.03,42.1,29300.0,33.9518,34.0164,33.9437,34.0002,29300.0
2007-04-25 15:30:00,42.1,42.3,42.07,42.27,46200.0,34.0002,34.1617,33.976,34.1375,46200.0
2007-04-25 15:40:00,42.26,42.29,42.17,42.2,95200.0,34.1294,34.1537,34.0567,34.081,95200.0
2007-04-25 15:50:00,42.2,42.24,42.06,42.23,136400.0,34.081,34.1133,33.9679,34.1052,136400.0
2007-04-26 09:30:00,42.07,42.2,41.94,42.08,42000.0,33.976,34.081,33.871,33.9841,42000.0
2007-04-26 09:40:00,42.07,42.29,42.0,42.02,74700.0,33.976,34.1537,33.9194,33.9356,74700.0
2007-04-26 09:50:00,42.02,42.11,41.95,42.05,54500.0,33.9356,34.0083,33.8791,33.9598,54500.0
2007-04-26 10:00:00,42.03,42.11,41.95,42.1,82100.0,33.9437,34.0083,33.8791,34.0002,82100.0
2007-04-26 10:10:00,42.08,42.1,42.04,42.07,56300.0,33.9841,34.0002,33.9518,33.976,56300.0
2007-04-26 10:20:00,42.08,42.3,42.07,42.27,68900.0,33.9841,34.1617,33.976,34.1375,68900.0
2007-04-26 10:30:00,42.26,42.34,42.2,42.32,39400.0,34.1294,34.194,34.081,34.1779,39400.0
2007-04-26 10:40:00,42.31,42.4,42.3,42.35,17000.0,34.1698,34.2425,34.1617,34.2021,17000.0
2007-04-26 10:50:00,42.38,42.45,42.35,42.41,25200.0,34.2263,34.2829,34.2021,34.2506,25200.0
2007-04-26 11:00:00,42.44,42.5,42.4,42.4,53600.0,34.2748,34.3233,34.2425,34.2425,53600.0
2007-04-26 11:10:00,42.4,42.4,42.31,42.33,18300.0,34.2425,34.2425,34.1698,34.186,18300.0
2007-04-26 11:20:00,42.32,42.38,42.31,42.32,14700.0,34.1779,34.2263,34.1698,34.1779,14700.0
2007-04-26 11:30:00,42.3,42.3,42.24,42.24,32600.0,34.1617,34.1617,34.1133,34.1133,32600.0
2007-04-26 11:40:00,42.24,42.3,42.23,42.3,21100.0,34.1133,34.1617,34.1052,34.1617,21100.0
2007-04-26 11:50:00,42.29,42.32,42.25,42.28,19800.0,34.1537,34.1779,34.1214,34.1456,19800.0
2007-04-26 12:00:00,42.28,42.32,42.27,42.32,15700.0,34.1456,34.1779,34.1375,34.1779,15700.0
2007-04-26 12:10:00,42.31,42.35,42.3,42.31,15000.0,34.1698,34.2021,34.1617,34.1698,15000.0
2007-04-26 12:20:00,42.31,42.38,42.3,42.36,14800.0,34.1698,34.2263,34.1617,34.2102,14800.0
2007-04-26 12:30:00,42.37,42.43,42.36,42.43,15400.0,34.2183,34.2667,34.2102,34.2667,15400.0
2007-04-26 12:40:00,42.43,42.48,42.41,42.46,18800.0,34.2667,34.3071,34.2506,34.2909,18800.0
2007-04-26 12:50:00,42.45,42.51,42.45,42.48,23300.0,34.2829,34.3313,34.2829,34.3071,23300.0
2007-04-26 13:00:00,42.48,42.51,42.47,42.49,19900.0,34.3071,34.3313,34.299,34.3152,19900.0
2007-04-26 13:10:00,42.49,42.5,42.45,42.48,25900.0,34.3152,34.3233,34.2829,34.3071,25900.0
2007-04-26 13:20:00,42.48,42.48,42.36,42.36,15600.0,34.3071,34.3071,34.2102,34.2102,15600.0
2007-04-26 13:30:00,42.35,42.42,42.34,42.42,23000.0,34.2021,34.2586,34.194,34.2586,23000.0
2007-04-26 13:40:00,42.4,42.41,42.39,42.4,14200.0,34.2425,34.2506,34.2344,34.2425,14200.0
2007-04-26 13:50:00,42.4,42.4,42.34,42.34,37500.0,34.2425,34.2425,34.194,34.194,37500.0
2007-04-26 14:00:00,42.35,42.38,42.33,42.35,17800.0,34.2021,34.2263,34.186,34.2021,17800.0
2007-04-26 14:10:00,42.36,42.53,42.35,42.51,23700.0,34.2102,34.3475,34.2021,34.3313,23700.0
2007-04-26 14:20:00,42.51,42.52,42.48,42.52,18400.0,34.3313,34.3394,34.3071,34.3394,18400.0
2007-04-26 14:30:00,42.51,42.56,42.42,42.55,48700.0,34.3313,34.3717,34.2586,34.3636,48700.0
2007-04-26 14:40:00,42.56,42.59,42.54,42.59,21300.0,34.3717,34.3959,34.3556,34.3959,21300.0
2007-04-26 14:50:00,42.59,42.59,42.5,42.53,25400.0,34.3959,34.3959,34.3233,34.3475,25400.0
2007-04-26 15:00:00,42.53,42.53,42.48,42.51,72800.0,34.3475,34.3475,34.3071,34.3313,72800.0
2007-04-26 15:10:00,42.51,42.52,42.49,42.52,38700.0,34.3313,34.3394,34.3152,34.3394,38700.0
2007-04-26 15:20:00,42.52,42.52,42.5,42.51,21600.0,34.3394,34.3394,34.3233,34.3313,21600.0
2007-04-26 15:30:00,42.5,42.5,42.45,42.47,20400.0,34.3233,34.3233,34.2829,34.299,20400.0
2007-04-26 15:40:00,42.47,42.47,42.41,42.42,55600.0,34.299,34.299,34.2506,34.2586,55600.0
2007-04-26 15:50:00,42.41,42.43,42.31,42.39,128000.0,34.2506,34.2667,34.1698,34.2344,128000.0
2007-04-27 09:30:00,42.22,42.35,42.12,42.24,19500.0,34.0971,34.2021,34.0164,34.1133,19500.0
2007-04-27 09:40:00,42.23,42.35,42.18,42.34,46300.0,34.1052,34.2021,34.0648,34.194,46300.0
2007-04-27 09:50:00,42.34,42.35,42.27,42.31,18300.0,34.194,34.2021,34.1375,34.1698,18300.0
2007-04-27 10:00:00,42.33,42.53,42.32,42.52,66700.0,34.186,34.3475,34.1779,34.3394,66700.0
2007-04-27 10:10:00,42.52,42.6,42.39,42.53,44600.0,34.3394,34.404,34.2344,34.3475,44600.0
2007-04-27 10:20:00,42.52,42.6,42.52,42.54,12300.0,34.3394,34.404,34.3394,34.3556,12300.0
2007-04-27 10:30:00,42.53,42.6,42.44,42.45,54900.0,34.3475,34.404,34.2748,34.2829,54900.0
2007-04-27 10:40:00,42.45,42.51,42.4,42.48,22700.0,34.2829,34.3313,34.2425,34.3071,22700.0
2007-04-27 10:50:00,42.5,42.53,42.47,42.5,26000.0,34.3233,34.3475,34.299,34.3233,26000.0
2007-04-27 11:00:00,42.51,42.53,42.47,42.5,36900.0,34.3313,34.3475,34.299,34.3233,36900.0
2007-04-27 11:10:00,42.51,42.52,42.49,42.51,31800.0,34.3313,34.3394,34.3152,34.3313,31800.0
2007-04-27 11:20:00,42.52,42.52,42.49,42.49,26300.0,34.3394,34.3394,34.3152,34.3152,26300.0
2007-04-27 11:30:00,42.5,42.52,42.49,42.5,23200.0,34.3233,34.3394,34.3152,34.3233,23200.0
2007-04-27 11:40:00,42.51,42.52,42.5,42.51,6500.0,34.3313,34.3394,34.3233,34.3313,6500.0
2007-04-27 11:50:00,42.51,42.53,42.5,42.51,34200.0,34.3313,34.3475,34.3233,34.3313,34200.0
2007-04-27 12:00:00,42.51,42.55,42.5,42.54,24900.0,34.3313,34.3636,34.3233,34.3556,24900.0
2007-04-27 12:10:00,42.54,42.54,42.47,42.49,16300.0,34.3556,34.3556,34.299,34.3152,16300.0
2007-04-27 12:20:00,42.49,42.55,42.49,42.51,14100.0,34.3152,34.3636,34.3152,34.3313,14100.0
2007-04-27 12:30:00,42.51,42.52,42.45,42.47,15600.0,34.3313,34.3394,34.2829,34.299,15600.0
2007-04-27 12:40:00,42.46,42.47,42.42,42.42,29500.0,34.2909,34.299,34.2586,34.2586,29500.0
2007-04-27 12:50:00,42.41,42.46,42.41,42.46,14200.0,34.2506,34.2909,34.2506,34.2909,14200.0
2007-04-27 13:00:00,42.46,42.52,42.42,42.43,49200.0,34.2909,34.3394,34.2586,34.2667,49200.0
2007-04-27 13:10:00,42.43,42.53,42.42,42.52,28800.0,34.2667,34.3475,34.2586,34.3394,28800.0
2007-04-27 13:20:00,42.53,42.57,42.48,42.53,38200.0,34.3475,34.3798,34.3071,34.3475,38200.0
2007-04-27 13:30:00,42.53,42.56,42.46,42.49,13200.0,34.3475,34.3717,34.2909,34.3152,13200.0
2007-04-27 13:40:00,42.47,42.5,42.44,42.5,11400.0,34.299,34.3233,34.2748,34.3233,11400.0
2007-04-27 13:50:00,42.49,42.5,42.47,42.49,15500.0,34.3152,34.3233,34.299,34.3152,15500.0
2007-04-27 14:00:00,42.49,42.5,42.48,42.5,13300.0,34.3152,34.3233,34.3071,34.3233,13300.0
2007-04-27 14:10:00,42.5,42.5,42.48,42.5,23500.0,34.3233,34.3233,34.3071,34.3233,23500.0
2007-04-27 14:20:00,42.5,42.51,42.49,42.5,29000.0,34.3233,34.3313,34.3152,34.3233,29000.0
2007-04-27 14:30:00,42.49,42.5,42.47,42.5,13900.0,34.3152,34.3233,34.299,34.3233,13900.0
2007-04-27 14:40:00,42.5,42.6,42.49,42.51,44800.0,34.3233,34.404,34.3152,34.3313,44800.0
2007-04-27 14:50:00,42.51,42.56,42.48,42.56,33300.0,34.3313,34.3717,34.3071,34.3717,33300.0
2007-04-27 15:00:00,42.55,42.6,42.46,42.5,38400.0,34.3636,34.404,34.2909,34.3233,38400.0
2007-04-27 15:10:00,42.5,42.57,42.48,42.49,44200.0,34.3233,34.3798,34.3071,34.3152,44200.0
2007-04-27 15:20:00,42.5,42.55,42.48,42.51,40400.0,34.3233,34.3636,34.3071,34.3313,40400.0
2007-04-27 15:30:00,42.5,42.6,42.47,42.57,38400.0,34.3233,34.404,34.299,34.3798,38400.0
2007-04-27 15:40:00,42.58,42.58,42.46,42.54,46000.0,34.3879,34.3879,34.2909,34.3556,46000.0
2007-04-27 15:50:00,42.56,42.6,42.45,42.5,142300.0,34.3717,34.404,34.2829,34.3233,142300.0
2007-04-30 09:30:00,42.45,42.45,42.24,42.29,57100.0,34.2829,34.2829,34.1133,34.1537,57100.0
2007-04-30 09:40:00,42.28,42.54,42.25,42.47,70800.0,34.1456,34.3556,34.1214,34.299,70800.0
2007-04-30 09:50:00,42.45,42.47,42.31,42.36,72100.0,34.2829,34.299,34.1698,34.2102,72100.0
2007-04-30 10:00:00,42.36,42.44,42.25,42.25,53300.0,34.2102,34.2748,34.1214,34.1214,53300.0
2007-04-30 10:10:00,42.26,42.36,42.22,42.36,82200.0,34.1294,34.2102,34.0971,34.2102,82200.0
2007-04-30 10:20:00,42.38,42.43,42.38,42.41,36000.0,34.2263,34.2667,34.2263,34.2506,36000.0
2007-04-30 10:30:00,42.4,42.53,42.4,42.51,28600.0,34.2425,34.3475,34.2425,34.3313,28600.0
2007-04-30 10:40:00,42.51,42.53,42.41,42.51,30700.0,34.3313,34.3475,34.2506,34.3313,30700.0
2007-04-30 10:50:00,42.49,42.5,42.43,42.47,31600.0,34.3152,34.3233,34.2667,34.299,31600.0
2007-04-30 11:00:00,42.47,42.5,42.43,42.5,16500.0,34.299,34.3233,34.2667,34.3233,16500.0
2007-04-30 11:10:00,42.5,42.51,42.45,42.46,11200.0,34.3233,34.3313,34.2829,34.2909,11200.0
2007-04-30 11:20:00,42.46,42.59,42.44,42.58,35600.0,34.2909,34.3959,34.2748,34.3879,35600.0
2007-04-30 11:30:00,42.58,42.59,42.53,42.56,20500.0,34.3879,34.3959,34.3475,34.3717,20500.0
2007-04-30 11:40:00,42.56,42.59,42.5,42.54,28400.0,34.3717,34.3959,34.3233,34.3556,28400.0
2007-04-30 11:50:00,42.54,42.57,42.35,42.35,48000.0,34.3556,34.3798,34.2021,34.2021,48000.0
2007-04-30 12:00:00,42.35,42.39,42.32,42.33,32200.0,34.2021,34.2344,34.1779,34.186,32200.0
2007-04-30 12:10:00,42.33,42.38,42.28,42.37,29100.0,34.186,34.2263,34.1456,34.2183,29100.0
2007-04-30 12:20:00,42.37,42.53,42.27,42.41,66700.0,34.2183,34.3475,34.1375,34.2506,66700.0
2007-04-30 12:30:00,42.39,42.4,42.31,42.32,23900.0,34.2344,34.2425,34.1698,34.1779,23900.0
2007-04-30 12:40:00,42.32,42.33,42.24,42.26,14600.0,34.1779,34.186,34.1133,34.1294,14600.0
2007-04-30 12:50:00,42.28,42.39,42.26,42.34,13200.0,34.1456,34.2344,34.1294,34.194,13200.0
2007-04-30 13:00:00,42.34,42.44,42.33,42.36,31300.0,34.194,34.2748,34.186,34.2102,31300.0
2007-04-30 13:10:00,42.36,42.36,42.3,42.33,11900.0,34.2102,34.2102,34.1617,34.186,11900.0
2007-04-30 13:20:00,42.33,42.44,42.3,42.3,37000.0,34.186,34.2748,34.1617,34.1617,37000.0
2007-04-30 13:30:00,42.29,42.3,42.27,42.28,15200.0,34.1537,34.1617,34.1375,34.1456,15200.0
2007-04-30 13:40:00,42.27,42.32,42.26,42.32,17800.0,34.1375,34.1779,34.1294,34.1779,17800.0
2007-04-30 13:50:00,42.34,42.36,42.25,42.3,15600.0,34.194,34.2102,34.1214,34.1617,15600.0
2007-04-30 14:00:00,42.3,42.3,42.25,42.27,31000.0,34.1617,34.1617,34.1214,34.1375,31000.0
2007-04-30 14:10:00,42.27,42.29,42.26,42.27,36800.0,34.1375,34.1537,34.1294,34.1375,36800.0
2007-04-30 14:20:00,42.25,42.27,42.16,42.17,59700.0,34.1214,34.1375,34.0487,34.0567,59700.0
2007-04-30 14:30:00,42.17,42.17,42.02,42.02,69000.0,34.0567,34.0567,33.9356,33.9356,69000.0
2007-04-30 14:40:00,42.02,42.02,41.9,41.9,23600.0,33.9356,33.9356,33.8387,33.8387,23600.0
2007-04-30 14:50:00,41.9,41.93,41.8,41.86,106600.0,33.8387,33.8629,33.7579,33.8064,106600.0
2007-04-30 15:00:00,41.86,41.86,41.69,41.71,74400.0,33.8064,33.8064,33.6691,33.6852,74400.0
2007-04-30 15:10:00,41.69,41.73,41.6,41.68,125700.0,33.6691,33.7014,33.5964,33.661,125700.0
2007-04-30 15:20:00,41.68,41.9,41.67,41.83,122500.0,33.661,33.8387,33.6529,33.7822,122500.0
2007-04-30 15:30:00,41.81,41.82,41.61,41.61,65100.0,33.766,33.7741,33.6045,33.6045,65100.0
2007-04-30 15:40:00,41.62,41.63,41.44,41.48,115900.0,33.6126,33.6206,33.4672,33.4995,115900.0
2007-04-30 15:50:00,41.47,41.67,41.43,41.61,106000.0,33.4914,33.6529,33.4591,33.6045,106000.0
2007-05-01 09:30:00,41.77,42.36,41.5,42.03,171800.0,33.7337,34.2102,33.5156,33.9437,171800.0
2007-05-01 09:40:00,42.03,42.3,41.75,41.94,116900.0,33.9437,34.1617,33.7175,33.871,116900.0
2007-05-01 09:50:00,41.94,41.94,41.5,41.59,152500.0,33.871,33.871,33.5156,33.5883,152500.0
2007-05-01 10:00:00,41.59,41.65,41.39,41.49,100900.0,33.5883,33.6368,33.4268,33.5076,100900.0
2007-05-01 10:10:00,41.49,41.59,41.42,41.5,84300.0,33.5076,33.5883,33.451,33.5156,84300.0
2007-05-01 10:20:00,41.5,41.52,41.41,41.42,35200.0,33.5156,33.5318,33.443,33.451,35200.0
2007-05-01 10:30:00,41.41,41.6,41.39,41.56,73400.0,33.443,33.5964,33.4268,33.5641,73400.0
2007-05-01 10:40:00,41.55,41.57,41.5,41.52,13500.0,33.556,33.5722,33.5156,33.5318,13500.0
2007-05-01 10:50:00,41.52,41.65,41.5,41.62,106300.0,33.5318,33.6368,33.5156,33.6126,106300.0
2007-05-01 11:00:00,41.61,41.64,41.52,41.53,25900.0,33.6045,33.6287,33.5318,33.5399,25900.0
2007-05-01 11:10:00,41.53,41.64,41.52,41.58,36900.0,33.5399,33.6287,33.5318,33.5803,36900.0
2007-05-01 11:20:00,41.58,41.61,41.5,41.57,61900.0,33.5803,33.6045,33.5156,33.5722,61900.0
2007-05-01 11:30:00,41.55,41.57,41.49,41.5,34000.0,33.556,33.5722,33.5076,33.5156,34000.0
2007-05-01 11:40:00,41.48,41.52,41.36,41.37,114700.0,33.4995,33.5318,33.4026,33.4107,114700.0
2007-05-01 11:50:00,41.37,41.42,41.17,41.2,80300.0,33.4107,33.451,33.2491,33.2734,80300.0
2007-05-01 12:00:00,41.2,41.36,41.15,41.27,24100.0,33.2734,33.4026,33.233,33.3299,24100.0
2007-05-01 12:10:00,41.25,41.36,41.25,41.33,18300.0,33.3137,33.4026,33.3137,33.3784,18300.0
2007-05-01 12:20:00,41.32,41.4,41.3,41.37,21700.0,33.3703,33.4349,33.3541,33.4107,21700.0
2007-05-01 12:30:00,41.37,41.55,41.36,41.51,32400.0,33.4107,33.556,33.4026,33.5237,32400.0
2007-05-01 12:40:00,41.51,41.53,41.43,41.45,24800.0,33.5237,33.5399,33.4591,33.4753,24800.0
2007-05-01 12:50:00,41.44,41.44,41.31,41.41,22000.0,33.4672,33.4672,33.3622,33.443,22000.0
2007-05-01 13:00:00,41.41,41.44,41.36,41.41,32400.0,33.443,33.4672,33.4026,33.443,32400.0
2007-05-01 13:10:00,41.4,41.5,41.4,41.47,31600.0,33.4349,33.5156,33.4349,33.4914,31600.0
2007-05-01 13:20:00,41.44,41.54,41.4,41.47,17800.0,33.4672,33.548,33.4349,33.4914,17800.0
2007-05-01 13:30:00,41.47,41.52,41.4,41.41,45300.0,33.4914,33.5318,33.4349,33.443,45300.0
2007-05-01 13:40:00,41.41,41.48,41.32,41.45,32900.0,33.443,33.4995,33.3703,33.4753,32900.0
2007-05-01 13:50:00,41.45,41.55,41.36,41.5,24200.0,33.4753,33.556,33.4026,33.5156,24200.0
2007-05-01 14:00:00,41.49,41.52,41.42,41.52,23800.0,33.5076,33.5318,33.451,33.5318,23800.0
2007-05-01 14:10:00,41.53,41.6,41.48,41.59,50200.0,33.5399,33.5964,33.4995,33.5883,50200.0
2007-05-01 14:20:00,41.59,41.59,41.54,41.56,35700.0,33.5883,33.5883,33.548,33.5641,35700.0
2007-05-01 14:30:00,41.56,41.64,41.56,41.64,39500.0,33.5641,33.6287,33.5641,33.6287,39500.0
2007-05-01 14:40:00,41.65,42.0,41.64,41.84,125500.0,33.6368,33.9194,33.6287,33.7902,125500.0
2007-05-01 14:50:00,41.83,41.9,41.72,41.83,67100.0,33.7822,33.8387,33.6933,33.7822,67100.0
2007-05-01 15:00:00,41.86,41.92,41.72,41.83,66600.0,33.8064,33.8548,33.6933,33.7822,66600.0
2007-05-01 15:10:00,41.82,41.97,41.82,41.9,54600.0,33.7741,33.8952,33.7741,33.8387,54600.0
2007-05-01 15:20:00,41.91,41.93,41.79,41.92,67200.0,33.8468,33.8629,33.7499,33.8548,67200.0
2007-05-01 15:30:00,41.93,41.95,41.7,41.7,70400.0,33.8629,33.8791,33.6772,33.6772,70400.0
2007-05-01 15:40:00,41.71,41.97,41.69,41.85,89000.0,33.6852,33.8952,33.6691,33.7983,89000.0
2007-05-01 15:50:00,41.86,42.04,41.85,41.98,116400.0,33.8064,33.9518,33.7983,33.9033,116400.0
2007-05-02 09:30:00,41.71,41.84,41.63,41.76,29000.0,33.6852,33.7902,33.6206,33.7256,29000.0
2007-05-02 09:40:00,41.77,41.9,41.75,41.86,32100.0,33.7337,33.8387,33.7175,33.8064,32100.0
2007-05-02 09:50:00,41.81,41.86,41.65,41.8,30600.0,33.766,33.8064,33.6368,33.7579,30600.0
2007-05-02 10:00:00,41.8,41.89,41.8,41.85,45000.0,33.7579,33.8306,33.7579,33.7983,45000.0
2007-05-02 10:10:00,41.86,41.9,41.85,41.86,42600.0,33.8064,33.8387,33.7983,33.8064,42600.0
2007-05-02 10:20:00,41.86,41.86,41.75,41.83,20100.0,33.8064,33.8064,33.7175,33.7822,20100.0
2007-05-02 10:30:00,41.81,41.91,41.81,41.87,31600.0,33.766,33.8468,33.766,33.8145,31600.0
2007-05-02 10:40:00,41.88,41.88,41.82,41.83,13200.0,33.8225,33.8225,33.7741,33.7822,13200.0
2007-05-02 10:50:00,41.84,41.85,41.75,41.83,31400.0,33.7902,33.7983,33.7175,33.7822,31400.0
2007-05-02 11:00:00,41.84,41.84,41.7,41.7,18800.0,33.7902,33.7902,33.6772,33.6772,18800.0
2007-05-02 11:10:00,41.7,41.71,41.48,41.5,60000.0,33.6772,33.6852,33.4995,33.5156,60000.0
2007-05-02 11:20:00,41.49,41.5,41.36,41.4,47400.0,33.5076,33.5156,33.4026,33.4349,47400.0
2007-05-02 11:30:00,41.4,41.57,41.28,41.56,57300.0,33.4349,33.5722,33.338,33.5641,57300.0
2007-05-02 11:40:00,41.56,41.57,41.47,41.47,46900.0,33.5641,33.5722,33.4914,33.4914,46900.0
2007-05-02 11:50:00,41.48,41.52,41.35,41.45,46600.0,33.4995,33.5318,33.3945,33.4753,46600.0
2007-05-02 12:00:00,41.46,41.51,41.41,41.51,46600.0,33.4833,33.5237,33.443,33.5237,46600.0
2007-05-02 12:10:00,41.52,41.62,41.51,41.56,38700.0,33.5318,33.6126,33.5237,33.5641,38700.0
2007-05-02 12:20:00,41.54,41.55,41.35,41.44,47200.0,33.548,33.556,33.3945,33.4672,47200.0
2007-05-02 12:30:00,41.43,41.48,41.42,41.46,53500.0,33.4591,33.4995,33.451,33.4833,53500.0
2007-05-02 12:40:00,41.47,41.49,41.44,41.45,38000.0,33.4914,33.5076,33.4672,33.4753,38000.0
2007-05-02 12:50:00,41.45,41.48,41.42,41.46,29000.0,33.4753,33.4995,33.451,33.4833,29000.0
2007-05-02 13:00:00,41.46,41.5,41.42,41.47,52600.0,33.4833,33.5156,33.451,33.4914,52600.0
2007-05-02 13:10:00,41.47,41.59,41.4,41.56,70700.0,33.4914,33.5883,33.4349,33.5641,70700.0
2007-05-02 13:20:00,41.54,41.65,41.42,41.44,56300.0,33.548,33.6368,33.451,33.4672,56300.0
2007-05-02 13:30:00,41.44,41.54,41.42,41.47,29900.0,33.4672,33.548,33.451,33.4914,29900.0
2007-05-02 13:40:00,41.47,41.65,41.43,41.58,279600.0,33.4914,33.6368,33.4591,33.5803,279600.0
2007-05-02 13:50:00,41.59,41.74,41.59,41.63,25600.0,33.5883,33.7095,33.5883,33.6206,25600.0
2007-05-02 14:00:00,41.63,41.76,41.6,41.73,39500.0,33.6206,33.7256,33.5964,33.7014,39500.0
2007-05-02 14:10:00,41.73,41.73,41.65,41.68,37700.0,33.7014,33.7014,33.6368,33.661,37700.0
2007-05-02 14:20:00,41.68,41.72,41.62,41.67,40100.0,33.661,33.6933,33.6126,33.6529,40100.0
2007-05-02 14:30:00,41.67,41.77,41.65,41.71,52900.0,33.6529,33.7337,33.6368,33.6852,52900.0
2007-05-02 14:40:00,41.71,41.76,41.64,41.7,49900.0,33.6852,33.7256,33.6287,33.6772,49900.0
2007-05-02 14:50:00,41.7,41.7,41.57,41.59,40800.0,33.6772,33.6772,33.5722,33.5883,40800.0
2007-05-02 15:00:00,41.59,41.75,41.52,41.65,72800.0,33.5883,33.7175,33.5318,33.6368,72800.0
2007-05-02 15:10:00,41.63,41.75,41.59,41.68,44300.0,33.6206,33.7175,33.5883,33.661,44300.0
2007-05-02 15:20:00,41.68,41.72,41.59,41.61,41800.0,33.661,33.6933,33.5883,33.6045,41800.0
2007-05-02 15:30:00,41.62,41.69,41.59,41.66,58100.0,33.6126,33.6691,33.5883,33.6449,58100.0
2007-05-02 15:40:00,41.66,41.69,41.64,41.69,58800.0,33.6449,33.6691,33.6287,33.6691,58800.0
2007-05-02 15:50:00,41.68,41.78,41.65,41.75,47200.0,33.661,33.7418,33.6368,33.7175,47200.0
2007-05-03 09:30:00,41.53,42.56,41.51,41.68,167400.0,33.5399,34.3717,33.5237,33.661,167400.0
2007-05-03 09:40:00,41.68,41.76,41.65,41.76,43100.0,33.661,33.7256,33.6368,33.7256,43100.0
2007-05-03 09:50:00,41.76,41.87,41.68,41.81,60600.0,33.7256,33.8145,33.661,33.766,60600.0
2007-05-03 10:00:00,41.85,41.88,41.67,41.72,34500.0,33.7983,33.8225,33.6529,33.6933,34500.0
2007-05-03 10:10:00,41.68,41.69,41.52,41.58,35100.0,33.661,33.6691,33.5318,33.5803,35100.0
2007-05-03 10:20:00,41.56,41.64,41.4,41.6,51100.0,33.5641,33.6287,33.4349,33.5964,51100.0
2007-05-03 10:30:00,41.6,41.63,41.53,41.61,54100.0,33.5964,33.6206,33.5399,33.6045,54100.0
2007-05-03 10:40:00,41.6,41.64,41.53,41.53,41100.0,33.5964,33.6287,33.5399,33.5399,41100.0
2007-05-03 10:50:00,41.53,41.59,41.52,41.58,20600.0,33.5399,33.5883,33.5318,33.5803,20600.0
2007-05-03 11:00:00,41.58,41.66,41.53,41.59,51900.0,33.5803,33.6449,33.5399,33.5883,51900.0
2007-05-03 11:10:00,41.58,41.69,41.53,41.66,40000.0,33.5803,33.6691,33.5399,33.6449,40000.0
2007-05-03 11:20:00,41.66,41.74,41.59,41.65,70700.0,33.6449,33.7095,33.5883,33.6368,70700.0
2007-05-03 11:30:00,41.64,41.64,41.5,41.51,15300.0,33.6287,33.6287,33.5156,33.5237,15300.0
2007-05-03 11:40:00,41.53,41.56,41.5,41.54,14800.0,33.5399,33.5641,33.5156,33.548,14800.0
2007-05-03 11:50:00,41.53,41.59,41.52,41.59,23200.0,33.5399,33.5883,33.5318,33.5883,23200.0
2007-05-03 12:00:00,41.58,41.58,41.5,41.53,16300.0,33.5803,33.5803,33.5156,33.5399,16300.0
2007-05-03 12:10:00,41.54,41.55,41.51,41.55,13300.0,33.548,33.556,33.5237,33.556,13300.0
2007-05-03 12:20:00,41.55,41.55,41.39,41.42,24600.0,33.556,33.556,33.4268,33.451,24600.0
2007-05-03 12:30:00,41.4,41.44,41.31,41.44,23600.0,33.4349,33.4672,33.3622,33.4672,23600.0
2007-05-03 12:40:00,41.42,41.43,41.29,41.3,31600.0,33.451,33.4591,33.346,33.3541,31600.0
2007-05-03 12:50:00,41.32,41.32,41.22,41.29,19900.0,33.3703,33.3703,33.2895,33.346,19900.0
2007-05-03 13:00:00,41.29,41.35,41.29,41.33,15200.0,33.346,33.3945,33.346,33.3784,15200.0
2007-05-03 13:10:00,41.33,41.42,41.31,41.42,14900.0,33.3784,33.451,33.3622,33.451,14900.0
2007-05-03 13:20:00,41.41,41.41,41.22,41.25,17800.0,33.443,33.443,33.2895,33.3137,17800.0
2007-05-03 13:30:00,41.25,41.28,41.21,41.24,16800.0,33.3137,33.338,33.2814,33.3057,16800.0
2007-05-03 13:40:00,41.22,41.35,41.21,41.35,16900.0,33.2895,33.3945,33.2814,33.3945,16900.0
2007-05-03 13:50:00,41.36,41.36,41.3,41.3,8300.0,33.4026,33.4026,33.3541,33.3541,8300.0
2007-05-03 14:00:00,41.29,41.33,41.27,41.3,19900.0,33.346,33.3784,33.3299,33.3541,19900.0
2007-05-03 14:10:00,41.3,41.33,41.3,41.33,16500.0,33.3541,33.3784,33.3541,33.3784,16500.0
2007-05-03 14:20:00,41.32,41.33,41.3,41.33,16600.0,33.3703,33.3784,33.3541,33.3784,16600.0
2007-05-03 14:30:00,41.33,41.4,41.33,41.38,17400.0,33.3784,33.4349,33.3784,33.4187,17400.0
2007-05-03 14:40:00,41.38,41.4,41.31,41.4,19300.0,33.4187,33.4349,33.3622,33.4349,19300.0
2007-05-03 14:50:00,41.39,41.45,41.37,41.41,15500.0,33.4268,33.4753,33.4107,33.443,15500.0
2007-05-03 15:00:00,41.42,41.47,41.42,41.46,23900.0,33.451,33.4914,33.451,33.4833,23900.0
2007-05-03 15:10:00,41.46,41.46,41.35,41.38,26300.0,33.4833,33.4833,33.3945,33.4187,26300.0
2007-05-03 15:20:00,41.35,41.44,41.32,41.37,41900.0,33.3945,33.4672,33.3703,33.4107,41900.0
2007-05-03 15:30:00,41.39,41.39,41.26,41.35,48900.0,33.4268,33.4268,33.3218,33.3945,48900.0
2007-05-03 15:40:00,41.35,41.35,41.29,41.31,49200.0,33.3945,33.3945,33.346,33.3622,49200.0
2007-05-03 15:50:00,41.31,41.31,41.2,41.2,75300.0,33.3622,33.3622,33.2734,33.2734,75300.0
2007-05-04 09:30:00,41.54,41.73,41.54,41.57,33400.0,33.548,33.7014,33.548,33.5722,33400.0
2007-05-04 09:40:00,41.57,41.67,41.57,41.61,27800.0,33.5722,33.6529,33.5722,33.6045,27800.0
2007-05-04 09:50:00,41.6,41.64,41.56,41.6,26500.0,33.5964,33.6287,33.5641,33.5964,26500.0
2007-05-04 10:00:00,41.58,41.71,41.58,41.71,55300.0,33.5803,33.6852,33.5803,33.6852,55300.0
2007-05-04 10:10:00,41.7,41.81,41.7,41.73,62500.0,33.6772,33.766,33.6772,33.7014,62500.0
2007-05-04 10:20:00,41.72,41.77,41.7,41.71,52100.0,33.6933,33.7337,33.6772,33.6852,52100.0
2007-05-04 10:30:00,41.74,41.8,41.61,41.68,87500.0,33.7095,33.7579,33.6045,33.661,87500.0
2007-05-04 10:40:00,41.68,41.76,41.66,41.75,74400.0,33.661,33.7256,33.6449,33.7175,74400.0
2007-05-04 10:50:00,41.77,41.77,41.66,41.7,87400.0,33.7337,33.7337,33.6449,33.6772,87400.0
2007-05-04 11:00:00,41.72,41.74,41.67,41.67,69000.0,33.6933,33.7095,33.6529,33.6529,69000.0
2007-05-04 11:10:00,41.67,41.7,41.6,41.6,66000.0,33.6529,33.6772,33.5964,33.5964,66000.0
2007-05-04 11:20:00,41.63,41.66,41.61,41.66,18600.0,33.6206,33.6449,33.6045,33.6449,18600.0
2007-05-04 11:30:00,41.67,41.69,41.6,41.63,29300.0,33.6529,33.6691,33.5964,33.6206,29300.0
2007-05-04 11:40:00,41.63,41.67,41.61,41.64,23100.0,33.6206,33.6529,33.6045,33.6287,23100.0
2007-05-04 11:50:00,41.65,41.73,41.64,41.72,13600.0,33.6368,33.7014,33.6287,33.6933,13600.0
2007-05-04 12:00:00,41.69,41.76,41.68,41.71,11500.0,33.6691,33.7256,33.661,33.6852,11500.0
2007-05-04 12:10:00,41.71,41.77,41.67,41.68,18100.0,33.6852,33.7337,33.6529,33.661,18100.0
2007-05-04 12:20:00,41.68,41.68,41.53,41.54,37000.0,33.661,33.661,33.5399,33.548,37000.0
2007-05-04 12:30:00,41.55,41.67,41.51,41.61,60300.0,33.556,33.6529,33.5237,33.6045,60300.0
2007-05-04 12:40:00,41.62,41.63,41.55,41.57,14900.0,33.6126,33.6206,33.556,33.5722,14900.0
2007-05-04 12:50:00,41.57,41.57,41.27,41.3,51100.0,33.5722,33.5722,33.3299,33.3541,51100.0
2007-05-04 13:00:00,41.3,41.31,41.21,41.21,22200.0,33.3541,33.3622,33.2814,33.2814,22200.0
2007-05-04 13:10:00,41.22,41.25,41.2,41.22,15100.0,33.2895,33.3137,33.2734,33.2895,15100.0
2007-05-04 13:20:00,41.22,41.22,41.13,41.15,26600.0,33.2895,33.2895,33.2168,33.233,26600.0
2007-05-04 13:30:00,41.15,41.15,41.02,41.04,56600.0,33.233,33.233,33.128,33.1441,56600.0
2007-05-04 13:40:00,41.05,41.11,41.03,41.08,25300.0,33.1522,33.2007,33.1361,33.1765,25300.0
2007-05-04 13:50:00,41.08,41.08,40.95,40.99,45900.0,33.1765,33.1765,33.0715,33.1038,45900.0
2007-05-04 14:00:00,40.99,41.0,40.95,41.0,32300.0,33.1038,33.1118,33.0715,33.1118,32300.0
2007-05-04 14:10:00,40.98,41.07,40.97,41.0,64300.0,33.0957,33.1684,33.0876,33.1118,64300.0
2007-05-04 14:20:00,41.01,41.01,40.94,40.97,41500.0,33.1199,33.1199,33.0634,33.0876,41500.0
2007-05-04 14:30:00,40.97,40.99,40.88,40.89,23400.0,33.0876,33.1038,33.0149,33.023,23400.0
2007-05-04 14:40:00,40.89,40.95,40.88,40.95,27300.0,33.023,33.0715,33.0149,33.0715,27300.0
2007-05-04 14:50:00,40.99,41.02,40.97,41.01,23200.0,33.1038,33.128,33.0876,33.1199,23200.0
2007-05-04 15:00:00,41.0,41.03,41.0,41.01,28800.0,33.1118,33.1361,33.1118,33.1199,28800.0
2007-05-04 15:10:00,41.0,41.01,40.87,40.93,40300.0,33.1118,33.1199,33.0069,33.0553,40300.0
2007-05-04 15:20:00,40.93,41.01,40.91,41.01,31100.0,33.0553,33.1199,33.0392,33.1199,31100.0
2007-05-04 15:30:00,41.01,41.01,40.96,40.99,29400.0,33.1199,33.1199,33.0795,33.1038,29400.0
2007-05-04 15:40:00,40.99,40.99,40.93,40.95,29800.0,33.1038,33.1038,33.0553,33.0715,29800.0
2007-05-04 15:50:00,40.94,41.06,40.93,41.0,48700.0,33.0634,33.1603,33.0553,33.1118,48700.0
2007-05-07 09:30:00,41.19,41.2,40.97,41.04,39900.0,33.2653,33.2734,33.0876,33.1441,39900.0
2007-05-07 09:40:00,41.04,41.06,40.95,40.95,30300.0,33.1441,33.1603,33.0715,33.0715,30300.0
2007-05-07 09:50:00,40.97,41.15,40.93,41.04,24400.0,33.0876,33.233,33.0553,33.1441,24400.0
2007-05-07 10:00:00,41.04,41.04,40.94,40.94,18500.0,33.1441,33.1441,33.0634,33.0634,18500.0
2007-05-07 10:10:00,40.94,40.97,40.92,40.97,16200.0,33.0634,33.0876,33.0472,33.0876,16200.0
2007-05-07 10:20:00,40.98,40.98,40.91,40.93,9600.0,33.0957,33.0957,33.0392,33.0553,9600.0
2007-05-07 10:30:00,40.94,40.94,40.87,40.88,18100.0,33.0634,33.0634,33.0069,33.0149,18100.0
2007-05-07 10:40:00,40.88,40.92,40.86,40.92,19600.0,33.0149,33.0472,32.9988,33.0472,19600.0
2007-05-07 10:50:00,40.92,40.93,40.9,40.92,14300.0,33.0472,33.0553,33.0311,33.0472,14300.0
2007-05-07 11:00:00,40.92,40.92,40.86,40.87,23800.0,33.0472,33.0472,32.9988,33.0069,23800.0
2007-05-07 11:10:00,40.87,40.88,40.86,40.86,13700.0,33.0069,33.0149,32.9988,32.9988,13700.0
2007-05-07 11:20:00,40.86,40.87,40.86,40.87,13100.0,32.9988,33.0069,32.9988,33.0069,13100.0
2007-05-07 11:30:00,40.87,40.87,40.86,40.87,10300.0,33.0069,33.0069,32.9988,33.0069,10300.0
2007-05-07 11:40:00,40.86,40.87,40.85,40.87,18900.0,32.9988,33.0069,32.9907,33.0069,18900.0
2007-05-07 11:50:00,40.87,40.87,40.85,40.86,10000.0,33.0069,33.0069,32.9907,32.9988,10000.0
2007-05-07 12:00:00,40.86,40.87,40.85,40.85,39700.0,32.9988,33.0069,32.9907,32.9907,39700.0
2007-05-07 12:10:00,40.85,40.9,40.85,40.9,11500.0,32.9907,33.0311,32.9907,33.0311,11500.0
2007-05-07 12:20:00,40.9,40.9,40.85,40.85,16000.0,33.0311,33.0311,32.9907,32.9907,16000.0
2007-05-07 12:30:00,40.86,40.88,40.85,40.87,15200.0,32.9988,33.0149,32.9907,33.0069,15200.0
2007-05-07 12:40:00,40.88,40.89,40.86,40.89,13100.0,33.0149,33.023,32.9988,33.023,13100.0
2007-05-07 12:50:00,40.89,40.99,40.89,40.98,38600.0,33.023,33.1038,33.023,33.0957,38600.0
2007-05-07 13:00:00,40.98,40.98,40.95,40.96,16000.0,33.0957,33.0957,33.0715,33.0795,16000.0
2007-05-07 13:10:00,40.96,41.04,40.96,41.01,25300.0,33.0795,33.1441,33.0795,33.1199,25300.0
2007-05-07 13:20:00,41.01,41.04,40.98,41.03,30000.0,33.1199,33.1441,33.0957,33.1361,30000.0
2007-05-07 13:30:00,41.04,41.1,40.99,41.01,244800.0,33.1441,33.1926,33.1038,33.1199,244800.0
2007-05-07 13:40:00,41.02,41.1,40.97,40.99,323300.0,33.128,33.1926,33.0876,33.1038,323300.0
2007-05-07 13:50:00,40.99,41.05,40.95,41.0,44500.0,33.1038,33.1522,33.0715,33.1118,44500.0
2007-05-07 14:00:00,41.0,41.05,41.0,41.05,45700.0,33.1118,33.1522,33.1118,33.1522,45700.0
2007-05-07 14:10:00,41.05,41.05,41.01,41.02,16500.0,33.1522,33.1522,33.1199,33.128,16500.0
2007-05-07 14:20:00,41.01,41.04,40.95,41.01,313800.0,33.1199,33.1441,33.0715,33.1199,313800.0
2007-05-07 14:30:00,41.01,41.03,41.0,41.01,24200.0,33.1199,33.1361,33.1118,33.1199,24200.0
2007-05-07 14:40:00,41.02,41.08,41.0,41.05,20000.0,33.128,33.1765,33.1118,33.1522,20000.0
2007-05-07 14:50:00,41.05,41.07,41.04,41.07,15400.0,33.1522,33.1684,33.1441,33.1684,15400.0
2007-05-07 15:00:00,41.07,41.07,40.99,41.01,19200.0,33.1684,33.1684,33.1038,33.1199,19200.0
2007-05-07 15:10:00,41.02,41.02,41.0,41.0,15600.0,33.128,33.128,33.1118,33.1118,15600.0
2007-05-07 15:20:00,40.98,41.02,40.98,41.01,18200.0,33.0957,33.128,33.0957,33.1199,18200.0
2007-05-07 15:30:00,41.01,41.01,41.0,41.01,20900.0,33.1199,33.1199,33.1118,33.1199,20900.0
2007-05-07 15:40:00,41.01,41.02,40.96,41.01,26900.0,33.1199,33.128,33.0795,33.1199,26900.0
2007-05-07 15:50:00,41.01,41.07,40.94,41.06,31800.0,33.1199,33.1684,33.0634,33.1603,31800.0
2007-05-08 09:30:00,40.84,41.05,40.71,41.05,73800.0,32.9826,33.1522,32.8776,33.1522,73800.0
2007-05-08 09:40:00,41.06,41.14,40.89,41.11,34400.0,33.1603,33.2249,33.023,33.2007,34400.0
2007-05-08 09:50:00,41.09,41.12,40.93,41.1,43800.0,33.1845,33.2088,33.0553,33.1926,43800.0
2007-05-08 10:00:00,41.08,41.17,40.91,41.0,58600.0,33.1765,33.2491,33.0392,33.1118,58600.0
2007-05-08 10:10:00,41.0,41.03,40.87,40.99,62100.0,33.1118,33.1361,33.0069,33.1038,62100.0
2007-05-08 10:20:00,40.99,41.04,40.97,40.98,23700.0,33.1038,33.1441,33.0876,33.0957,23700.0
2007-05-08 10:30:00,40.99,41.02,40.93,40.99,25500.0,33.1038,33.128,33.0553,33.1038,25500.0
2007-05-08 10:40:00,41.01,41.02,40.99,41.0,19600.0,33.1199,33.128,33.1038,33.1118,19600.0
2007-05-08 10:50:00,41.0,41.04,40.97,40.99,35500.0,33.1118,33.1441,33.0876,33.1038,35500.0
2007-05-08 11:00:00,41.0,41.02,40.96,40.99,12800.0,33.1118,33.128,33.0795,33.1038,12800.0
2007-05-08 11:10:00,40.99,41.01,40.96,40.99,15200.0,33.1038,33.1199,33.0795,33.1038,15200.0
2007-05-08 11:20:00,40.99,41.02,40.98,40.99,8800.0,33.1038,33.128,33.0957,33.1038,8800.0
2007-05-08 11:30:00,41.0,41.03,40.98,41.03,27800.0,33.1118,33.1361,33.0957,33.1361,27800.0
2007-05-08 11:40:00,41.03,41.04,41.0,41.02,9900.0,33.1361,33.1441,33.1118,33.128,9900.0
2007-05-08 11:50:00,41.02,41.03,41.01,41.02,8200.0,33.128,33.1361,33.1199,33.128,8200.0
2007-05-08 12:00:00,41.02,41.05,41.02,41.03,7700.0,33.128,33.1522,33.128,33.1361,7700.0
2007-05-08 12:10:00,41.03,41.04,41.03,41.04,6400.0,33.1361,33.1441,33.1361,33.1441,6400.0
2007-05-08 12:20:00,41.04,41.12,41.03,41.12,23100.0,33.1441,33.2088,33.1361,33.2088,23100.0
2007-05-08 12:30:00,41.12,41.12,41.06,41.06,5200.0,33.2088,33.2088,33.1603,33.1603,5200.0
2007-05-08 12:40:00,41.06,41.08,41.03,41.03,7100.0,33.1603,33.1765,33.1361,33.1361,7100.0
2007-05-08 12:50:00,41.03,41.19,41.03,41.13,31100.0,33.1361,33.2653,33.1361,33.2168,31100.0
2007-05-08 13:00:00,41.14,41.14,41.0,41.02,5600.0,33.2249,33.2249,33.1118,33.128,5600.0
2007-05-08 13:10:00,41.04,41.04,41.01,41.03,4100.0,33.1441,33.1441,33.1199,33.1361,4100.0
2007-05-08 13:20:00,41.02,41.03,41.0,41.0,4500.0,33.128,33.1361,33.1118,33.1118,4500.0
2007-05-08 13:30:00,40.98,41.01,40.98,41.0,7000.0,33.0957,33.1199,33.0957,33.1118,7000.0
2007-05-08 13:40:00,41.01,41.03,40.99,41.01,7900.0,33.1199,33.1361,33.1038,33.1199,7900.0
2007-05-08 13:50:00,41.01,41.03,41.01,41.02,6900.0,33.1199,33.1361,33.1199,33.128,6900.0
2007-05-08 14:00:00,41.01,41.02,41.0,41.01,9300.0,33.1199,33.128,33.1118,33.1199,9300.0
2007-05-08 14:10:00,41.01,41.02,41.0,41.0,7700.0,33.1199,33.128,33.1118,33.1118,7700.0
2007-05-08 14:20:00,41.01,41.04,41.0,41.03,7200.0,33.1199,33.1441,33.1118,33.1361,7200.0
2007-05-08 14:30:00,41.03,41.03,41.01,41.02,11500.0,33.1361,33.1361,33.1199,33.128,11500.0
2007-05-08 14:40:00,41.02,41.03,41.0,41.0,15000.0,33.128,33.1361,33.1118,33.1118,15000.0
2007-05-08 14:50:00,41.01,41.04,40.99,41.03,13700.0,33.1199,33.1441,33.1038,33.1361,13700.0
2007-05-08 15:00:00,41.03,41.08,41.01,41.01,13400.0,33.1361,33.1765,33.1199,33.1199,13400.0
2007-05-08 15:10:00,41.01,41.1,41.0,41.05,22800.0,33.1199,33.1926,33.1118,33.1522,22800.0
2007-05-08 15:20:00,41.05,41.06,40.99,41.04,21400.0,33.1522,33.1603,33.1038,33.1441,21400.0
2007-05-08 15:30:00,41.05,41.07,41.0,41.02,19600.0,33.1522,33.1684,33.1118,33.128,19600.0
2007-05-08 15:40:00,41.02,41.09,41.02,41.07,22400.0,33.128,33.1845,33.128,33.1684,22400.0
2007-05-08 15:50:00,41.07,41.15,41.01,41.07,69800.0,33.1684,33.233,33.1199,33.1684,69800.0
2007-05-09 09:30:00,41.1,41.31,40.85,41.29,36900.0,33.1926,33.3622,32.9907,33.346,36900.0
2007-05-09 09:40:00,41.29,41.35,41.14,41.22,72900.0,33.346,33.3945,33.2249,33.2895,72900.0
2007-05-09 09:50:00,41.21,41.48,41.18,41.41,113900.0,33.2814,33.4995,33.2572,33.443,113900.0
2007-05-09 10:00:00,41.42,41.69,41.39,41.58,77300.0,33.451,33.6691,33.4268,33.5803,77300.0
2007-05-09 10:10:00,41.58,41.59,41.5,41.54,40500.0,33.5803,33.5883,33.5156,33.548,40500.0
2007-05-09 10:20:00,41.57,41.58,41.5,41.5,38300.0,33.5722,33.5803,33.5156,33.5156,38300.0
2007-05-09 10:30:00,41.5,41.59,41.5,41.59,47800.0,33.5156,33.5883,33.5156,33.5883,47800.0
2007-05-09 10:40:00,41.59,41.63,41.52,41.56,28700.0,33.5883,33.6206,33.5318,33.5641,28700.0
2007-05-09 10:50:00,41.56,41.56,41.48,41.54,24100.0,33.5641,33.5641,33.4995,33.548,24100.0
2007-05-09 11:00:00,41.56,41.63,41.54,41.59,27900.0,33.5641,33.6206,33.548,33.5883,27900.0
2007-05-09 11:10:00,41.54,41.62,41.54,41.58,29600.0,33.548,33.6126,33.548,33.5803,29600.0
2007-05-09 11:20:00,41.58,41.6,41.51,41.58,16700.0,33.5803,33.5964,33.5237,33.5803,16700.0
2007-05-09 11:30:00,41.57,41.6,41.52,41.56,15200.0,33.5722,33.5964,33.5318,33.5641,15200.0
2007-05-09 11:40:00,41.59,41.59,41.53,41.57,18600.0,33.5883,33.5883,33.5399,33.5722,18600.0
2007-05-09 11:50:00,41.58,41.63,41.52,41.58,26700.0,33.5803,33.6206,33.5318,33.5803,26700.0
2007-05-09 12:00:00,41.55,41.72,41.55,41.72,26100.0,33.556,33.6933,33.556,33.6933,26100.0
2007-05-09 12:10:00,41.72,41.73,41.67,41.68,20800.0,33.6933,33.7014,33.6529,33.661,20800.0
2007-05-09 12:20:00,41.72,41.76,41.71,41.74,28500.0,33.6933,33.7256,33.6852,33.7095,28500.0
2007-05-09 12:30:00,41.73,41.8,41.73,41.8,17800.0,33.7014,33.7579,33.7014,33.7579,17800.0
2007-05-09 12:40:00,41.82,41.84,41.77,41.81,13400.0,33.7741,33.7902,33.7337,33.766,13400.0
2007-05-09 12:50:00,41.82,41.82,41.73,41.76,9900.0,33.7741,33.7741,33.7014,33.7256,9900.0
2007-05-09 13:00:00,41.77,41.78,41.69,41.69,14800.0,33.7337,33.7418,33.6691,33.6691,14800.0
2007-05-09 13:10:00,41.68,41.75,41.68,41.72,20100.0,33.661,33.7175,33.661,33.6933,20100.0
2007-05-09 13:20:00,41.7,41.77,41.68,41.75,40600.0,33.6772,33.7337,33.661,33.7175,40600.0
2007-05-09 13:30:00,41.75,41.75,41.71,41.72,19300.0,33.7175,33.7175,33.6852,33.6933,19300.0
2007-05-09 13:40:00,41.71,41.71,41.65,41.66,15800.0,33.6852,33.6852,33.6368,33.6449,15800.0
2007-05-09 13:50:00,41.66,41.7,41.65,41.65,11600.0,33.6449,33.6772,33.6368,33.6368,11600.0
2007-05-09 14:00:00,41.68,41.71,41.67,41.71,29200.0,33.661,33.6852,33.6529,33.6852,29200.0
2007-05-09 14:10:00,41.72,41.75,41.61,41.75,37100.0,33.6933,33.7175,33.6045,33.7175,37100.0
2007-05-09 14:20:00,41.7,41.78,41.53,41.7,30100.0,33.6772,33.7418,33.5399,33.6772,30100.0
2007-05-09 14:30:00,41.7,41.73,41.65,41.68,24000.0,33.6772,33.7014,33.6368,33.661,24000.0
2007-05-09 14:40:00,41.69,41.91,41.69,41.87,97600.0,33.6691,33.8468,33.6691,33.8145,97600.0
2007-05-09 14:50:00,41.84,41.97,41.83,41.95,32700.0,33.7902,33.8952,33.7822,33.8791,32700.0
2007-05-09 15:00:00,41.94,41.96,41.9,41.9,31000.0,33.871,33.8871,33.8387,33.8387,31000.0
2007-05-09 15:10:00,41.91,42.01,41.9,41.94,40400.0,33.8468,33.9275,33.8387,33.871,40400.0
2007-05-09 15:20:00,41.93,41.99,41.92,41.99,47400.0,33.8629,33.9114,33.8548,33.9114,47400.0
2007-05-09 15:30:00,41.99,42.0,41.92,41.93,46200.0,33.9114,33.9194,33.8548,33.8629,46200.0
2007-05-09 15:40:00,41.93,41.98,41.9,41.93,25700.0,33.8629,33.9033,33.8387,33.8629,25700.0
2007-05-09 15:50:00,41.93,41.95,41.9,41.9,87900.0,33.8629,33.8791,33.8387,33.8387,87900.0
2007-05-10 09:30:00,41.57,41.86,41.51,41.63,50200.0,33.5722,33.8064,33.5237,33.6206,50200.0
2007-05-10 09:40:00,41.64,41.73,41.6,41.63,42200.0,33.6287,33.7014,33.5964,33.6206,42200.0
2007-05-10 09:50:00,41.63,41.85,41.62,41.75,73300.0,33.6206,33.7983,33.6126,33.7175,73300.0
2007-05-10 10:00:00,41.75,41.89,41.74,41.88,57000.0,33.7175,33.8306,33.7095,33.8225,57000.0
2007-05-10 10:10:00,41.89,41.98,41.84,41.92,50100.0,33.8306,33.9033,33.7902,33.8548,50100.0
2007-05-10 10:20:00,41.92,42.06,41.91,42.04,93600.0,33.8548,33.9679,33.8468,33.9518,93600.0
2007-05-10 10:30:00,42.04,42.3,42.04,42.24,118100.0,33.9518,34.1617,33.9518,34.1133,118100.0
2007-05-10 10:40:00,42.27,42.39,42.22,42.37,81100.0,34.1375,34.2344,34.0971,34.2183,81100.0
2007-05-10 10:50:00,42.35,42.38,42.34,42.38,22000.0,34.2021,34.2263,34.194,34.2263,22000.0
2007-05-10 11:00:00,42.38,42.38,42.27,42.27,46700.0,34.2263,34.2263,34.1375,34.1375,46700.0
2007-05-10 11:10:00,42.27,42.27,42.2,42.25,37500.0,34.1375,34.1375,34.081,34.1214,37500.0
2007-05-10 11:20:00,42.25,42.35,42.18,42.2,77300.0,34.1214,34.2021,34.0648,34.081,77300.0
2007-05-10 11:30:00,42.2,42.26,42.18,42.24,40700.0,34.081,34.1294,34.0648,34.1133,40700.0
2007-05-10 11:40:00,42.24,42.27,42.18,42.19,64900.0,34.1133,34.1375,34.0648,34.0729,64900.0
2007-05-10 11:50:00,42.19,42.24,42.1,42.22,89400.0,34.0729,34.1133,34.0002,34.0971,89400.0
2007-05-10 12:00:00,42.21,42.21,42.0,42.01,57600.0,34.089,34.089,33.9194,33.9275,57600.0
2007-05-10 12:10:00,42.01,42.02,41.77,41.9,78700.0,33.9275,33.9356,33.7337,33.8387,78700.0
2007-05-10 12:20:00,41.89,41.91,41.81,41.81,22800.0,33.8306,33.8468,33.766,33.766,22800.0
2007-05-10 12:30:00,41.82,41.86,41.71,41.86,60100.0,33.7741,33.8064,33.6852,33.8064,60100.0
2007-05-10 12:40:00,41.84,41.84,41.72,41.72,9100.0,33.7902,33.7902,33.6933,33.6933,9100.0
2007-05-10 12:50:00,41.7,41.73,41.65,41.71,11900.0,33.6772,33.7014,33.6368,33.6852,11900.0
2007-05-10 13:00:00,41.71,41.73,41.69,41.71,11900.0,33.6852,33.7014,33.6691,33.6852,11900.0
2007-05-10 13:10:00,41.71,41.79,41.67,41.79,54600.0,33.6852,33.7499,33.6529,33.7499,54600.0
2007-05-10 13:20:00,41.78,41.78,41.73,41.74,15800.0,33.7418,33.7418,33.7014,33.7095,15800.0
2007-05-10 13:30:00,41.77,41.84,41.73,41.76,36900.0,33.7337,33.7902,33.7014,33.7256,36900.0
2007-05-10 13:40:00,41.76,41.83,41.72,41.79,31400.0,33.7256,33.7822,33.6933,33.7499,31400.0
2007-05-10 13:50:00,41.8,41.84,41.72,41.8,19800.0,33.7579,33.7902,33.6933,33.7579,19800.0
2007-05-10 14:00:00,41.83,41.99,41.8,41.95,56600.0,33.7822,33.9114,33.7579,33.8791,56600.0
2007-05-10 14:10:00,41.96,41.97,41.87,41.89,23900.0,33.8871,33.8952,33.8145,33.8306,23900.0
2007-05-10 14:20:00,41.89,42.0,41.84,41.99,45800.0,33.8306,33.9194,33.7902,33.9114,45800.0
2007-05-10 14:30:00,41.99,42.01,41.93,41.99,25000.0,33.9114,33.9275,33.8629,33.9114,25000.0
2007-05-10 14:40:00,41.99,42.12,41.93,42.05,57000.0,33.9114,34.0164,33.8629,33.9598,57000.0
2007-05-10 14:50:00,42.06,42.06,41.94,41.98,31500.0,33.9679,33.9679,33.871,33.9033,31500.0
2007-05-10 15:00:00,41.97,42.01,41.76,41.78,45800.0,33.8952,33.9275,33.7256,33.7418,45800.0
2007-05-10 15:10:00,41.77,42.02,41.75,41.99,37900.0,33.7337,33.9356,33.7175,33.9114,37900.0
2007-05-10 15:20:00,41.96,41.99,41.93,41.95,37500.0,33.8871,33.9114,33.8629,33.8791,37500.0
2007-05-10 15:30:00,41.95,42.01,41.94,41.96,63200.0,33.8791,33.9275,33.871,33.8871,63200.0
2007-05-10 15:40:00,41.95,41.97,41.85,41.95,44700.0,33.8791,33.8952,33.7983,33.8791,44700.0
2007-05-10 15:50:00,41.95,42.01,39.8,41.88,106800.0,33.8791,33.9275,32.1427,33.8225,106800.0
2007-05-11 09:30:00,42.04,42.36,41.94,42.32,33200.0,33.9518,34.2102,33.871,34.1779,33200.0
2007-05-11 09:40:00,42.26,42.49,42.25,42.4,34000.0,34.1294,34.3152,34.1214,34.2425,34000.0
2007-05-11 09:50:00,42.38,42.48,42.3,42.42,78700.0,34.2263,34.3071,34.1617,34.2586,78700.0
2007-05-11 10:00:00,42.46,42.47,42.42,42.43,17200.0,34.2909,34.299,34.2586,34.2667,17200.0
2007-05-11 10:10:00,42.43,42.51,42.33,42.43,43300.0,34.2667,34.3313,34.186,34.2667,43300.0
2007-05-11 10:20:00,42.42,42.58,42.39,42.54,98200.0,34.2586,34.3879,34.2344,34.3556,98200.0
2007-05-11 10:30:00,42.53,42.7,42.49,42.64,117500.0,34.3475,34.4848,34.3152,34.4363,117500.0
2007-05-11 10:40:00,42.63,42.69,42.53,42.62,68300.0,34.4282,34.4767,34.3475,34.4202,68300.0
2007-05-11 10:50:00,42.61,42.7,42.59,42.59,47900.0,34.4121,34.4848,34.3959,34.3959,47900.0
2007-05-11 11:00:00,42.6,42.8,42.6,42.79,49900.0,34.404,34.5655,34.404,34.5575,49900.0
2007-05-11 11:10:00,42.78,42.78,42.71,42.74,27700.0,34.5494,34.5494,34.4928,34.5171,27700.0
2007-05-11 11:20:00,42.74,42.74,42.62,42.63,28700.0,34.5171,34.5171,34.4202,34.4282,28700.0
2007-05-11 11:30:00,42.6,42.68,42.58,42.61,21400.0,34.404,34.4686,34.3879,34.4121,21400.0
2007-05-11 11:40:00,42.6,42.6,42.51,42.56,18200.0,34.404,34.404,34.3313,34.3717,18200.0
2007-05-11 11:50:00,42.57,42.6,42.52,42.6,21800.0,34.3798,34.404,34.3394,34.404,21800.0
2007-05-11 12:00:00,42.61,42.61,42.54,42.57,15900.0,34.4121,34.4121,34.3556,34.3798,15900.0
2007-05-11 12:10:00,42.56,42.63,42.55,42.61,30100.0,34.3717,34.4282,34.3636,34.4121,30100.0
2007-05-11 12:20:00,42.61,42.66,42.6,42.63,11700.0,34.4121,34.4525,34.404,34.4282,11700.0
2007-05-11 12:30:00,42.64,42.74,42.63,42.72,18500.0,34.4363,34.5171,34.4282,34.5009,18500.0
2007-05-11 12:40:00,42.7,42.71,42.69,42.71,8200.0,34.4848,34.4928,34.4767,34.4928,8200.0
2007-05-11 12:50:00,42.71,42.77,42.69,42.77,56600.0,34.4928,34.5413,34.4767,34.5413,56600.0
2007-05-11 13:00:00,42.77,42.8,42.72,42.76,18100.0,34.5413,34.5655,34.5009,34.5332,18100.0
2007-05-11 13:10:00,42.75,42.76,42.74,42.75,28600.0,34.5252,34.5332,34.5171,34.5252,28600.0
2007-05-11 13:20:00,42.75,42.8,42.74,42.77,16400.0,34.5252,34.5655,34.5171,34.5413,16400.0
2007-05-11 13:30:00,42.79,42.8,42.71,42.78,19900.0,34.5575,34.5655,34.4928,34.5494,19900.0
2007-05-11 13:40:00,42.79,42.8,42.71,42.75,12700.0,34.5575,34.5655,34.4928,34.5252,12700.0
2007-05-11 13:50:00,42.75,42.77,42.73,42.74,18500.0,34.5252,34.5413,34.509,34.5171,18500.0
2007-05-11 14:00:00,42.74,42.74,42.62,42.7,18400.0,34.5171,34.5171,34.4202,34.4848,18400.0
2007-05-11 14:10:00,42.66,42.75,42.64,42.66,34800.0,34.4525,34.5252,34.4363,34.4525,34800.0
2007-05-11 14:20:00,42.66,42.7,42.64,42.65,18700.0,34.4525,34.4848,34.4363,34.4444,18700.0
2007-05-11 14:30:00,42.66,42.75,42.64,42.73,31200.0,34.4525,34.5252,34.4363,34.509,31200.0
2007-05-11 14:40:00,42.74,42.8,42.7,42.8,31600.0,34.5171,34.5655,34.4848,34.5655,31600.0
2007-05-11 14:50:00,42.79,42.81,42.69,42.7,38000.0,34.5575,34.5736,34.4767,34.4848,38000.0
2007-05-11 15:00:00,42.7,42.7,42.65,42.67,15200.0,34.4848,34.4848,34.4444,34.4605,15200.0
2007-05-11 15:10:00,42.67,42.7,42.62,42.65,23600.0,34.4605,34.4848,34.4202,34.4444,23600.0
2007-05-11 15:20:00,42.64,42.72,42.62,42.68,35500.0,34.4363,34.5009,34.4202,34.4686,35500.0
2007-05-11 15:30:00,42.66,42.72,42.64,42.64,73700.0,34.4525,34.5009,34.4363,34.4363,73700.0
2007-05-11 15:40:00,42.66,42.72,42.65,42.69,85300.0,34.4525,34.5009,34.4444,34.4767,85300.0
2007-05-11 15:50:00,42.69,42.77,42.64,42.74,95700.0,34.4767,34.5413,34.4363,34.5171,95700.0
2007-05-14 09:30:00,42.57,42.63,42.33,42.41,16600.0,34.3798,34.4282,34.186,34.2506,16600.0
2007-05-14 09:40:00,42.37,42.51,42.36,42.37,27600.0,34.2183,34.3313,34.2102,34.2183,27600.0
2007-05-14 09:50:00,42.38,42.39,42.17,42.28,49000.0,34.2263,34.2344,34.0567,34.1456,49000.0
2007-05-14 10:00:00,42.28,42.28,42.02,42.09,43000.0,34.1456,34.1456,33.9356,33.9921,43000.0
2007-05-14 10:10:00,42.1,42.1,42.0,42.0,26600.0,34.0002,34.0002,33.9194,33.9194,26600.0
2007-05-14 10:20:00,42.0,42.02,41.84,41.99,24100.0,33.9194,33.9356,33.7902,33.9114,24100.0
2007-05-14 10:30:00,41.98,42.06,41.9,42.05,24200.0,33.9033,33.9679,33.8387,33.9598,24200.0
2007-05-14 10:40:00,42.06,42.07,42.0,42.03,37500.0,33.9679,33.976,33.9194,33.9437,37500.0
2007-05-14 10:50:00,42.04,42.08,42.0,42.01,22800.0,33.9518,33.9841,33.9194,33.9275,22800.0
2007-05-14 11:00:00,42.02,42.02,42.0,42.0,17600.0,33.9356,33.9356,33.9194,33.9194,17600.0
2007-05-14 11:10:00,42.0,42.1,41.97,42.1,31200.0,33.9194,34.0002,33.8952,34.0002,31200.0
2007-05-14 11:20:00,42.08,42.15,42.05,42.05,14600.0,33.9841,34.0406,33.9598,33.9598,14600.0
2007-05-14 11:30:00,42.05,42.05,41.88,41.88,23700.0,33.9598,33.9598,33.8225,33.8225,23700.0
2007-05-14 11:40:00,41.9,41.92,41.74,41.8,36100.0,33.8387,33.8548,33.7095,33.7579,36100.0
2007-05-14 11:50:00,41.8,41.85,41.61,41.81,68600.0,33.7579,33.7983,33.6045,33.766,68600.0
2007-05-14 12:00:00,41.81,41.83,41.76,41.8,10800.0,33.766,33.7822,33.7256,33.7579,10800.0
2007-05-14 12:10:00,41.81,41.86,41.79,41.8,10500.0,33.766,33.8064,33.7499,33.7579,10500.0
2007-05-14 12:20:00,41.81,41.84,41.8,41.83,9200.0,33.766,33.7902,33.7579,33.7822,9200.0
2007-05-14 12:30:00,41.83,41.97,41.82,41.91,135000.0,33.7822,33.8952,33.7741,33.8468,135000.0
2007-05-14 12:40:00,41.9,41.95,41.88,41.95,10100.0,33.8387,33.8791,33.8225,33.8791,10100.0
2007-05-14 12:50:00,41.94,41.94,41.88,41.9,10700.0,33.871,33.871,33.8225,33.8387,10700.0
2007-05-14 13:00:00,41.87,41.97,41.83,41.84,21800.0,33.8145,33.8952,33.7822,33.7902,21800.0
2007-05-14 13:10:00,41.84,41.85,41.8,41.8,8100.0,33.7902,33.7983,33.7579,33.7579,8100.0
2007-05-14 13:20:00,41.8,41.9,41.76,41.9,23000.0,33.7579,33.8387,33.7256,33.8387,23000.0
2007-05-14 13:30:00,41.9,41.95,41.88,41.94,41200.0,33.8387,33.8791,33.8225,33.871,41200.0
2007-05-14 13:40:00,41.94,41.98,41.93,41.96,38000.0,33.871,33.9033,33.8629,33.8871,38000.0
2007-05-14 13:50:00,41.95,41.96,41.94,41.96,92200.0,33.8791,33.8871,33.871,33.8871,92200.0
2007-05-14 14:00:00,41.96,41.96,41.84,41.96,26300.0,33.8871,33.8871,33.7902,33.8871,26300.0
2007-05-14 14:10:00,41.96,42.03,41.89,41.92,25600.0,33.8871,33.9437,33.8306,33.8548,25600.0
2007-05-14 14:20:00,41.92,41.99,41.82,41.99,26200.0,33.8548,33.9114,33.7741,33.9114,26200.0
2007-05-14 14:30:00,41.99,41.99,41.96,41.98,9300.0,33.9114,33.9114,33.8871,33.9033,9300.0
2007-05-14 14:40:00,41.97,41.98,41.93,41.97,14300.0,33.8952,33.9033,33.8629,33.8952,14300.0
2007-05-14 14:50:00,41.97,42.0,41.9,41.9,11200.0,33.8952,33.9194,33.8387,33.8387,11200.0
2007-05-14 15:00:00,41.93,42.05,41.93,42.05,18700.0,33.8629,33.9598,33.8629,33.9598,18700.0
2007-05-14 15:10:00,42.06,42.06,41.99,42.03,16100.0,33.9679,33.9679,33.9114,33.9437,16100.0
2007-05-14 15:20:00,42.03,42.07,41.96,41.96,21200.0,33.9437,33.976,33.8871,33.8871,21200.0
2007-05-14 15:30:00,41.97,42.03,41.92,41.93,24300.0,33.8952,33.9437,33.8548,33.8629,24300.0
2007-05-14 15:40:00,41.93,42.06,41.92,42.06,33400.0,33.8629,33.9679,33.8548,33.9679,33400.0
2007-05-14 15:50:00,42.07,42.07,41.96,42.01,64100.0,33.976,33.976,33.8871,33.9275,64100.0
2007-05-15 09:30:00,42.06,42.18,42.0,42.15,9400.0,33.9679,34.0648,33.9194,34.0406,9400.0
2007-05-15 09:40:00,42.12,42.12,42.05,42.07,6900.0,34.0164,34.0164,33.9598,33.976,6900.0
2007-05-15 09:50:00,42.07,42.23,42.01,42.23,16800.0,33.976,34.1052,33.9275,34.1052,16800.0
2007-05-15 10:00:00,42.2,42.41,42.2,42.41,24200.0,34.081,34.2506,34.081,34.2506,24200.0
2007-05-15 10:10:00,42.4,42.49,42.4,42.44,20400.0,34.2425,34.3152,34.2425,34.2748,20400.0
2007-05-15 10:20:00,42.5,42.5,42.35,42.35,27000.0,34.3233,34.3233,34.2021,34.2021,27000.0
2007-05-15 10:30:00,42.35,42.35,42.26,42.26,18700.0,34.2021,34.2021,34.1294,34.1294,18700.0
2007-05-15 10:40:00,42.27,42.4,42.2,42.36,30000.0,34.1375,34.2425,34.081,34.2102,30000.0
2007-05-15 10:50:00,42.37,42.39,42.23,42.23,21700.0,34.2183,34.2344,34.1052,34.1052,21700.0
2007-05-15 11:00:00,42.23,42.25,42.2,42.21,15200.0,34.1052,34.1214,34.081,34.089,15200.0
2007-05-15 11:10:00,42.22,42.28,42.22,42.25,7300.0,34.0971,34.1456,34.0971,34.1214,7300.0
2007-05-15 11:20:00,42.26,42.38,42.26,42.34,18600.0,34.1294,34.2263,34.1294,34.194,18600.0
2007-05-15 11:30:00,42.32,42.39,42.32,42.39,8200.0,34.1779,34.2344,34.1779,34.2344,8200.0
2007-05-15 11:40:00,42.4,42.4,42.2,42.2,38900.0,34.2425,34.2425,34.081,34.081,38900.0
2007-05-15 11:50:00,42.21,42.21,42.05,42.1,29000.0,34.089,34.089,33.9598,34.0002,29000.0
2007-05-15 12:00:00,42.1,42.15,42.06,42.07,11100.0,34.0002,34.0406,33.9679,33.976,11100.0
2007-05-15 12:10:00,42.06,42.13,42.02,42.05,20800.0,33.9679,34.0244,33.9356,33.9598,20800.0
2007-05-15 12:20:00,42.06,42.16,42.0,42.16,91100.0,33.9679,34.0487,33.9194,34.0487,91100.0
2007-05-15 12:30:00,42.16,42.28,42.15,42.23,26900.0,34.0487,34.1456,34.0406,34.1052,26900.0
2007-05-15 12:40:00,42.22,42.34,42.22,42.26,13500.0,34.0971,34.194,34.0971,34.1294,13500.0
2007-05-15 12:50:00,42.28,42.3,42.24,42.3,6000.0,34.1456,34.1617,34.1133,34.1617,6000.0
2007-05-15 13:00:00,42.29,42.31,42.27,42.27,9700.0,34.1537,34.1698,34.1375,34.1375,9700.0
2007-05-15 13:10:00,42.28,42.38,42.28,42.34,6300.0,34.1456,34.2263,34.1456,34.194,6300.0
2007-05-15 13:20:00,42.38,42.38,42.34,42.36,4700.0,34.2263,34.2263,34.194,34.2102,4700.0
2007-05-15 13:30:00,42.36,42.36,42.29,42.32,9300.0,34.2102,34.2102,34.1537,34.1779,9300.0
2007-05-15 13:40:00,42.3,42.32,42.19,42.19,10200.0,34.1617,34.1779,34.0729,34.0729,10200.0
2007-05-15 13:50:00,42.21,42.28,42.19,42.28,8400.0,34.089,34.1456,34.0729,34.1456,8400.0
2007-05-15 14:00:00,42.3,42.33,42.19,42.25,25900.0,34.1617,34.186,34.0729,34.1214,25900.0
2007-05-15 14:10:00,42.25,42.27,42.23,42.25,16000.0,34.1214,34.1375,34.1052,34.1214,16000.0
2007-05-15 14:20:00,42.22,42.29,42.22,42.25,10000.0,34.0971,34.1537,34.0971,34.1214,10000.0
2007-05-15 14:30:00,42.26,42.26,42.16,42.17,25000.0,34.1294,34.1294,34.0487,34.0567,25000.0
2007-05-15 14:40:00,42.15,42.16,42.0,42.01,21200.0,34.0406,34.0487,33.9194,33.9275,21200.0
2007-05-15 14:50:00,42.01,42.08,41.99,42.02,28700.0,33.9275,33.9841,33.9114,33.9356,28700.0
2007-05-15 15:00:00,42.04,42.1,42.0,42.0,48600.0,33.9518,34.0002,33.9194,33.9194,48600.0
2007-05-15 15:10:00,42.02,42.03,41.96,41.98,86900.0,33.9356,33.9437,33.8871,33.9033,86900.0
2007-05-15 15:20:00,41.99,42.02,41.95,42.02,39200.0,33.9114,33.9356,33.8791,33.9356,39200.0
2007-05-15 15:30:00,42.02,42.02,41.91,42.01,37900.0,33.9356,33.9356,33.8468,33.9275,37900.0
2007-05-15 15:40:00,42.02,42.02,41.7,41.8,60900.0,33.9356,33.9356,33.6772,33.7579,60900.0
2007-05-15 15:50:00,41.8,41.81,41.66,41.7,106900.0,33.7579,33.766,33.6449,33.6772,106900.0
2007-05-16 09:30:00,41.86,42.06,41.76,41.96,26000.0,33.8064,33.9679,33.7256,33.8871,26000.0
2007-05-16 09:40:00,41.97,42.03,41.84,41.91,13000.0,33.8952,33.9437,33.7902,33.8468,13000.0
2007-05-16 09:50:00,41.92,41.93,41.82,41.87,18700.0,33.8548,33.8629,33.7741,33.8145,18700.0
2007-05-16 10:00:00,41.87,41.95,41.87,41.92,11800.0,33.8145,33.8791,33.8145,33.8548,11800.0
2007-05-16 10:10:00,41.93,41.97,41.92,41.94,17600.0,33.8629,33.8952,33.8548,33.871,17600.0
2007-05-16 10:20:00,41.93,41.94,41.87,41.89,11000.0,33.8629,33.871,33.8145,33.8306,11000.0
2007-05-16 10:30:00,41.91,41.91,41.76,41.77,13800.0,33.8468,33.8468,33.7256,33.7337,13800.0
2007-05-16 10:40:00,41.77,41.79,41.75,41.75,7100.0,33.7337,33.7499,33.7175,33.7175,7100.0
2007-05-16 10:50:00,41.73,41.73,41.65,41.69,11600.0,33.7014,33.7014,33.6368,33.6691,11600.0
2007-05-16 11:00:00,41.69,41.71,41.6,41.61,31800.0,33.6691,33.6852,33.5964,33.6045,31800.0
2007-05-16 11:10:00,41.62,41.68,41.6,41.66,14200.0,33.6126,33.661,33.5964,33.6449,14200.0
2007-05-16 11:20:00,41.68,41.76,41.66,41.76,11700.0,33.661,33.7256,33.6449,33.7256,11700.0
2007-05-16 11:30:00,41.76,41.82,41.76,41.8,20100.0,33.7256,33.7741,33.7256,33.7579,20100.0
2007-05-16 11:40:00,41.8,41.82,41.79,41.81,4800.0,33.7579,33.7741,33.7499,33.766,4800.0
2007-05-16 11:50:00,41.81,41.85,41.81,41.82,9100.0,33.766,33.7983,33.766,33.7741,9100.0
2007-05-16 12:00:00,41.82,41.82,41.76,41.77,9400.0,33.7741,33.7741,33.7256,33.7337,9400.0
2007-05-16 12:10:00,41.78,41.79,41.74,41.75,15100.0,33.7418,33.7499,33.7095,33.7175,15100.0
2007-05-16 12:20:00,41.78,41.78,41.74,41.75,5400.0,33.7418,33.7418,33.7095,33.7175,5400.0
2007-05-16 12:30:00,41.77,41.82,41.75,41.77,7500.0,33.7337,33.7741,33.7175,33.7337,7500.0
2007-05-16 12:40:00,41.78,41.78,41.75,41.76,6000.0,33.7418,33.7418,33.7175,33.7256,6000.0
2007-05-16 12:50:00,41.76,41.83,41.75,41.8,12000.0,33.7256,33.7822,33.7175,33.7579,12000.0
2007-05-16 13:00:00,41.82,41.82,41.8,41.81,6100.0,33.7741,33.7741,33.7579,33.766,6100.0
2007-05-16 13:10:00,41.81,41.85,41.78,41.78,13600.0,33.766,33.7983,33.7418,33.7418,13600.0
2007-05-16 13:20:00,41.79,41.79,41.71,41.77,24000.0,33.7499,33.7499,33.6852,33.7337,24000.0
2007-05-16 13:30:00,41.77,41.81,41.65,41.81,20200.0,33.7337,33.766,33.6368,33.766,20200.0
2007-05-16 13:40:00,41.83,41.95,41.82,41.95,6400.0,33.7822,33.8791,33.7741,33.8791,6400.0
2007-05-16 13:50:00,41.95,41.95,41.82,41.84,7200.0,33.8791,33.8791,33.7741,33.7902,7200.0
2007-05-16 14:00:00,41.84,41.98,41.83,41.98,9900.0,33.7902,33.9033,33.7822,33.9033,9900.0
2007-05-16 14:10:00,41.99,42.09,41.99,42.08,20500.0,33.9114,33.9921,33.9114,33.9841,20500.0
2007-05-16 14:20:00,42.09,42.09,41.98,42.0,9400.0,33.9921,33.9921,33.9033,33.9194,9400.0
2007-05-16 14:30:00,42.0,42.03,41.97,41.97,10900.0,33.9194,33.9437,33.8952,33.8952,10900.0
2007-05-16 14:40:00,41.97,41.98,41.96,41.97,10100.0,33.8952,33.9033,33.8871,33.8952,10100.0
2007-05-16 14:50:00,41.96,41.97,41.93,41.94,11600.0,33.8871,33.8952,33.8629,33.871,11600.0
2007-05-16 15:00:00,41.93,41.94,41.83,41.84,14000.0,33.8629,33.871,33.7822,33.7902,14000.0
2007-05-16 15:10:00,41.85,41.94,41.84,41.9,18100.0,33.7983,33.871,33.7902,33.8387,18100.0
2007-05-16 15:20:00,41.89,41.9,41.86,41.88,11700.0,33.8306,33.8387,33.8064,33.8225,11700.0
2007-05-16 15:30:00,41.88,41.92,41.86,41.86,24300.0,33.8225,33.8548,33.8064,33.8064,24300.0
2007-05-16 15:40:00,41.86,41.91,41.86,41.9,21600.0,33.8064,33.8468,33.8064,33.8387,21600.0
2007-05-16 15:50:00,41.9,42.01,41.89,41.97,37500.0,33.8387,33.9275,33.8306,33.8952,37500.0
2007-05-17 09:30:00,41.65,41.73,41.35,41.4,46500.0,33.6368,33.7014,33.3945,33.4349,46500.0
2007-05-17 09:40:00,41.4,41.49,41.28,41.4,79500.0,33.4349,33.5076,33.338,33.4349,79500.0
2007-05-17 09:50:00,41.41,41.49,41.38,41.41,27400.0,33.443,33.5076,33.4187,33.443,27400.0
2007-05-17 10:00:00,41.42,41.42,41.27,41.34,46500.0,33.451,33.451,33.3299,33.3864,46500.0
2007-05-17 10:10:00,41.32,41.33,41.25,41.25,27000.0,33.3703,33.3784,33.3137,33.3137,27000.0
2007-05-17 10:20:00,41.24,41.24,41.13,41.15,19500.0,33.3057,33.3057,33.2168,33.233,19500.0
2007-05-17 10:30:00,41.14,41.2,41.12,41.13,23400.0,33.2249,33.2734,33.2088,33.2168,23400.0
2007-05-17 10:40:00,41.13,41.22,41.11,41.22,39300.0,33.2168,33.2895,33.2007,33.2895,39300.0
2007-05-17 10:50:00,41.22,41.24,41.2,41.2,47200.0,33.2895,33.3057,33.2734,33.2734,47200.0
2007-05-17 11:00:00,41.2,41.23,41.18,41.19,24800.0,33.2734,33.2976,33.2572,33.2653,24800.0
2007-05-17 11:10:00,41.2,41.2,41.15,41.15,20800.0,33.2734,33.2734,33.233,33.233,20800.0
2007-05-17 11:20:00,41.14,41.17,41.13,41.13,15100.0,33.2249,33.2491,33.2168,33.2168,15100.0
2007-05-17 11:30:00,41.13,41.2,41.12,41.12,23600.0,33.2168,33.2734,33.2088,33.2088,23600.0
2007-05-17 11:40:00,41.13,41.13,41.03,41.05,76600.0,33.2168,33.2168,33.1361,33.1522,76600.0
2007-05-17 11:50:00,41.04,41.04,40.96,40.97,73500.0,33.1441,33.1441,33.0795,33.0876,73500.0
2007-05-17 12:00:00,40.97,41.07,40.97,40.97,42000.0,33.0876,33.1684,33.0876,33.0876,42000.0
2007-05-17 12:10:00,40.96,40.98,40.93,40.97,19200.0,33.0795,33.0957,33.0553,33.0876,19200.0
2007-05-17 12:20:00,40.96,41.0,40.88,40.9,44900.0,33.0795,33.1118,33.0149,33.0311,44900.0
2007-05-17 12:30:00,40.9,40.91,40.86,40.91,35400.0,33.0311,33.0392,32.9988,33.0392,35400.0
2007-05-17 12:40:00,40.92,40.92,40.88,40.88,10100.0,33.0472,33.0472,33.0149,33.0149,10100.0
2007-05-17 12:50:00,40.89,40.89,40.76,40.88,130300.0,33.023,33.023,32.918,33.0149,130300.0
2007-05-17 13:00:00,40.88,40.89,40.83,40.85,54500.0,33.0149,33.023,32.9745,32.9907,54500.0
2007-05-17 13:10:00,40.84,40.86,40.72,40.83,38500.0,32.9826,32.9988,32.8857,32.9745,38500.0
2007-05-17 13:20:00,40.85,40.9,40.85,40.89,23800.0,32.9907,33.0311,32.9907,33.023,23800.0
2007-05-17 13:30:00,40.89,40.95,40.86,40.89,55100.0,33.023,33.0715,32.9988,33.023,55100.0
2007-05-17 13:40:00,40.89,41.03,40.89,41.03,57700.0,33.023,33.1361,33.023,33.1361,57700.0
2007-05-17 13:50:00,41.03,41.07,41.0,41.0,37100.0,33.1361,33.1684,33.1118,33.1118,37100.0
2007-05-17 14:00:00,41.0,41.01,40.94,40.99,27600.0,33.1118,33.1199,33.0634,33.1038,27600.0
2007-05-17 14:10:00,41.0,41.0,40.97,40.97,36200.0,33.1118,33.1118,33.0876,33.0876,36200.0
2007-05-17 14:20:00,40.98,41.03,40.93,41.01,49600.0,33.0957,33.1361,33.0553,33.1199,49600.0
2007-05-17 14:30:00,41.01,41.01,40.94,40.95,29400.0,33.1199,33.1199,33.0634,33.0715,29400.0
2007-05-17 14:40:00,40.95,40.95,40.82,40.85,120900.0,33.0715,33.0715,32.9665,32.9907,120900.0
2007-05-17 14:50:00,40.85,40.92,40.81,40.92,40100.0,32.9907,33.0472,32.9584,33.0472,40100.0
2007-05-17 15:00:00,40.92,40.95,40.85,40.92,44100.0,33.0472,33.0715,32.9907,33.0472,44100.0
2007-05-17 15:10:00,40.93,40.93,40.81,40.84,39700.0,33.0553,33.0553,32.9584,32.9826,39700.0
2007-05-17 15:20:00,40.84,40.87,40.82,40.83,35400.0,32.9826,33.0069,32.9665,32.9745,35400.0
2007-05-17 15:30:00,40.83,40.9,40.77,40.9,103400.0,32.9745,33.0311,32.9261,33.0311,103400.0
2007-05-17 15:40:00,40.9,40.9,40.7,40.73,67400.0,33.0311,33.0311,32.8696,32.8938,67400.0
2007-05-17 15:50:00,40.74,40.87,40.62,40.73,162800.0,32.9019,33.0069,32.805,32.8938,162800.0
2007-05-18 09:30:00,40.86,40.87,40.7,40.75,24200.0,32.9988,33.0069,32.8696,32.9099,24200.0
2007-05-18 09:40:00,40.75,40.86,40.71,40.86,37300.0,32.9099,32.9988,32.8776,32.9988,37300.0
2007-05-18 09:50:00,40.86,40.88,40.81,40.85,495000.0,32.9988,33.0149,32.9584,32.9907,495000.0
2007-05-18 10:00:00,40.86,40.88,40.76,40.86,334500.0,32.9988,33.0149,32.918,32.9988,334500.0
2007-05-18 10:10:00,40.86,41.05,40.86,40.99,67700.0,32.9988,33.1522,32.9988,33.1038,67700.0
2007-05-18 10:20:00,40.99,41.19,40.99,41.14,44600.0,33.1038,33.2653,33.1038,33.2249,44600.0
2007-05-18 10:30:00,41.15,41.31,41.14,41.27,41400.0,33.233,33.3622,33.2249,33.3299,41400.0
2007-05-18 10:40:00,41.28,41.3,41.22,41.24,28200.0,33.338,33.3541,33.2895,33.3057,28200.0
2007-05-18 10:50:00,41.24,41.36,41.23,41.35,27300.0,33.3057,33.4026,33.2976,33.3945,27300.0
2007-05-18 11:00:00,41.34,41.4,41.31,41.38,62400.0,33.3864,33.4349,33.3622,33.4187,62400.0
2007-05-18 11:10:00,41.4,41.48,41.36,41.45,28600.0,33.4349,33.4995,33.4026,33.4753,28600.0
2007-05-18 11:20:00,41.45,41.46,41.38,41.44,25900.0,33.4753,33.4833,33.4187,33.4672,25900.0
2007-05-18 11:30:00,41.45,41.6,41.45,41.55,56800.0,33.4753,33.5964,33.4753,33.556,56800.0
2007-05-18 11:40:00,41.55,41.56,41.52,41.55,16800.0,33.556,33.5641,33.5318,33.556,16800.0
2007-05-18 11:50:00,41.56,41.58,41.51,41.52,17000.0,33.5641,33.5803,33.5237,33.5318,17000.0
2007-05-18 12:00:00,41.5,41.6,41.49,41.57,24100.0,33.5156,33.5964,33.5076,33.5722,24100.0
2007-05-18 12:10:00,41.57,41.59,41.5,41.59,26700.0,33.5722,33.5883,33.5156,33.5883,26700.0
2007-05-18 12:20:00,41.59,41.6,41.58,41.58,17600.0,33.5883,33.5964,33.5803,33.5803,17600.0
2007-05-18 12:30:00,41.59,41.59,41.51,41.57,23000.0,33.5883,33.5883,33.5237,33.5722,23000.0
2007-05-18 12:40:00,41.58,41.71,41.58,41.69,45400.0,33.5803,33.6852,33.5803,33.6691,45400.0
2007-05-18 12:50:00,41.7,41.8,41.69,41.78,22500.0,33.6772,33.7579,33.6691,33.7418,22500.0
2007-05-18 13:00:00,41.78,41.89,41.76,41.89,41300.0,33.7418,33.8306,33.7256,33.8306,41300.0
2007-05-18 13:10:00,41.89,41.93,41.87,41.91,25000.0,33.8306,33.8629,33.8145,33.8468,25000.0
2007-05-18 13:20:00,41.91,41.95,41.88,41.94,26000.0,33.8468,33.8791,33.8225,33.871,26000.0
2007-05-18 13:30:00,41.94,42.05,41.93,42.05,48900.0,33.871,33.9598,33.8629,33.9598,48900.0
2007-05-18 13:40:00,42.06,42.1,42.01,42.08,34300.0,33.9679,34.0002,33.9275,33.9841,34300.0
2007-05-18 13:50:00,42.08,42.18,42.06,42.13,24700.0,33.9841,34.0648,33.9679,34.0244,24700.0
2007-05-18 14:00:00,42.13,42.15,42.06,42.14,28900.0,34.0244,34.0406,33.9679,34.0325,28900.0
2007-05-18 14:10:00,42.14,42.28,42.14,42.24,37200.0,34.0325,34.1456,34.0325,34.1133,37200.0
2007-05-18 14:20:00,42.24,42.25,42.21,42.22,20900.0,34.1133,34.1214,34.089,34.0971,20900.0
2007-05-18 14:30:00,42.23,42.29,42.17,42.28,33400.0,34.1052,34.1537,34.0567,34.1456,33400.0
2007-05-18 14:40:00,42.29,42.29,42.23,42.23,36300.0,34.1537,34.1537,34.1052,34.1052,36300.0
2007-05-18 14:50:00,42.25,42.34,42.14,42.15,56300.0,34.1214,34.194,34.0325,34.0406,56300.0
2007-05-18 15:00:00,42.16,42.17,42.08,42.1,145600.0,34.0487,34.0567,33.9841,34.0002,145600.0
2007-05-18 15:10:00,42.11,42.14,42.1,42.12,19800.0,34.0083,34.0325,34.0002,34.0164,19800.0
2007-05-18 15:20:00,42.12,42.16,42.09,42.1,41100.0,34.0164,34.0487,33.9921,34.0002,41100.0
2007-05-18 15:30:00,42.09,42.09,41.93,41.94,47200.0,33.9921,33.9921,33.8629,33.871,47200.0
2007-05-18 15:40:00,41.94,42.08,41.94,42.06,58200.0,33.871,33.9841,33.871,33.9679,58200.0
2007-05-18 15:50:00,42.06,42.1,41.96,42.02,71400.0,33.9679,34.0002,33.8871,33.9356,71400.0
2007-05-21 09:30:00,41.79,41.79,41.63,41.68,24700.0,33.7499,33.7499,33.6206,33.661,24700.0
2007-05-21 09:40:00,41.67,41.67,41.62,41.67,16500.0,33.6529,33.6529,33.6126,33.6529,16500.0
2007-05-21 09:50:00,41.68,41.84,41.63,41.79,20600.0,33.661,33.7902,33.6206,33.7499,20600.0
2007-05-21 10:00:00,41.8,41.85,41.8,41.81,18100.0,33.7579,33.7983,33.7579,33.766,18100.0
2007-05-21 10:10:00,41.81,41.85,41.66,41.67,45700.0,33.766,33.7983,33.6449,33.6529,45700.0
2007-05-21 10:20:00,41.67,41.75,41.65,41.72,32000.0,33.6529,33.7175,33.6368,33.6933,32000.0
2007-05-21 10:30:00,41.7,41.79,41.69,41.79,43900.0,33.6772,33.7499,33.6691,33.7499,43900.0
2007-05-21 10:40:00,41.77,41.89,41.77,41.85,48000.0,33.7337,33.8306,33.7337,33.7983,48000.0
2007-05-21 10:50:00,41.85,41.9,41.83,41.9,27700.0,33.7983,33.8387,33.7822,33.8387,27700.0
2007-05-21 11:00:00,41.9,42.0,41.86,42.0,37000.0,33.8387,33.9194,33.8064,33.9194,37000.0
2007-05-21 11:10:00,41.99,42.0,41.89,42.0,26400.0,33.9114,33.9194,33.8306,33.9194,26400.0
2007-05-21 11:20:00,42.0,42.06,41.98,42.04,31500.0,33.9194,33.9679,33.9033,33.9518,31500.0
2007-05-21 11:30:00,42.03,42.04,42.02,42.04,12900.0,33.9437,33.9518,33.9356,33.9518,12900.0
2007-05-21 11:40:00,42.04,42.07,41.92,42.04,38700.0,33.9518,33.976,33.8548,33.9518,38700.0
2007-05-21 11:50:00,42.04,42.15,42.02,42.14,11100.0,33.9518,34.0406,33.9356,34.0325,11100.0
2007-05-21 12:00:00,42.13,42.22,42.12,42.22,15400.0,34.0244,34.0971,34.0164,34.0971,15400.0
2007-05-21 12:10:00,42.24,42.25,42.17,42.19,16200.0,34.1133,34.1214,34.0567,34.0729,16200.0
2007-05-21 12:20:00,42.19,42.25,42.19,42.25,17500.0,34.0729,34.1214,34.0729,34.1214,17500.0
2007-05-21 12:30:00,42.25,42.29,42.23,42.28,12700.0,34.1214,34.1537,34.1052,34.1456,12700.0
2007-05-21 12:40:00,42.28,42.29,42.27,42.27,3700.0,34.1456,34.1537,34.1375,34.1375,3700.0
2007-05-21 12:50:00,42.28,42.28,42.23,42.24,11000.0,34.1456,34.1456,34.1052,34.1133,11000.0
2007-05-21 13:00:00,42.24,42.33,42.22,42.29,17700.0,34.1133,34.186,34.0971,34.1537,17700.0
2007-05-21 13:10:00,42.3,42.31,42.27,42.31,5800.0,34.1617,34.1698,34.1375,34.1698,5800.0
2007-05-21 13:20:00,42.3,42.3,42.26,42.28,3600.0,34.1617,34.1617,34.1294,34.1456,3600.0
2007-05-21 13:30:00,42.26,42.29,42.23,42.25,9200.0,34.1294,34.1537,34.1052,34.1214,9200.0
2007-05-21 13:40:00,42.26,42.27,42.23,42.25,12100.0,34.1294,34.1375,34.1052,34.1214,12100.0
2007-05-21 13:50:00,42.25,42.25,42.23,42.24,3600.0,34.1214,34.1214,34.1052,34.1133,3600.0
2007-05-21 14:00:00,42.24,42.3,42.23,42.3,11500.0,34.1133,34.1617,34.1052,34.1617,11500.0
2007-05-21 14:10:00,42.3,42.3,42.23,42.26,6300.0,34.1617,34.1617,34.1052,34.1294,6300.0
2007-05-21 14:20:00,42.27,42.29,42.22,42.23,14600.0,34.1375,34.1537,34.0971,34.1052,14600.0
2007-05-21 14:30:00,42.25,42.28,42.22,42.26,14300.0,34.1214,34.1456,34.0971,34.1294,14300.0
2007-05-21 14:40:00,42.27,42.28,42.23,42.24,11000.0,34.1375,34.1456,34.1052,34.1133,11000.0
2007-05-21 14:50:00,42.26,42.26,42.23,42.24,10400.0,34.1294,34.1294,34.1052,34.1133,10400.0
2007-05-21 15:00:00,42.25,42.25,42.17,42.18,19400.0,34.1214,34.1214,34.0567,34.0648,19400.0
2007-05-21 15:10:00,42.14,42.28,42.11,42.26,32100.0,34.0325,34.1456,34.0083,34.1294,32100.0
2007-05-21 15:20:00,42.23,42.26,42.19,42.19,33200.0,34.1052,34.1294,34.0729,34.0729,33200.0
2007-05-21 15:30:00,42.16,42.23,42.16,42.21,37600.0,34.0487,34.1052,34.0487,34.089,37600.0
2007-05-21 15:40:00,42.22,42.28,42.22,42.25,33500.0,34.0971,34.1456,34.0971,34.1214,33500.0
2007-05-21 15:50:00,42.25,42.29,42.17,42.17,40600.0,34.1214,34.1537,34.0567,34.0567,40600.0
2007-05-22 09:30:00,42.25,42.35,42.25,42.27,8300.0,34.1214,34.2021,34.1214,34.1375,8300.0
2007-05-22 09:40:00,42.26,42.47,42.25,42.44,63900.0,34.1294,34.299,34.1214,34.2748,63900.0
2007-05-22 09:50:00,42.41,42.42,42.25,42.31,87500.0,34.2506,34.2586,34.1214,34.1698,87500.0
2007-05-22 10:00:00,42.31,42.39,42.3,42.37,224600.0,34.1698,34.2344,34.1617,34.2183,224600.0
2007-05-22 10:10:00,42.37,42.56,42.37,42.56,110600.0,34.2183,34.3717,34.2183,34.3717,110600.0
2007-05-22 10:20:00,42.55,42.79,42.47,42.75,380800.0,34.3636,34.5575,34.299,34.5252,380800.0
2007-05-22 10:30:00,42.75,42.79,42.63,42.65,93700.0,34.5252,34.5575,34.4282,34.4444,93700.0
2007-05-22 10:40:00,42.65,42.76,42.62,42.71,99500.0,34.4444,34.5332,34.4202,34.4928,99500.0
2007-05-22 10:50:00,42.71,42.71,42.5,42.52,48100.0,34.4928,34.4928,34.3233,34.3394,48100.0
2007-05-22 11:00:00,42.52,42.59,42.39,42.53,90900.0,34.3394,34.3959,34.2344,34.3475,90900.0
2007-05-22 11:10:00,42.51,42.56,42.44,42.56,29900.0,34.3313,34.3717,34.2748,34.3717,29900.0
2007-05-22 11:20:00,42.56,42.62,42.4,42.46,128400.0,34.3717,34.4202,34.2425,34.2909,128400.0
2007-05-22 11:30:00,42.47,42.56,42.45,42.55,27200.0,34.299,34.3717,34.2829,34.3636,27200.0
2007-05-22 11:40:00,42.56,42.6,42.52,42.56,22600.0,34.3717,34.404,34.3394,34.3717,22600.0
2007-05-22 11:50:00,42.55,42.63,42.51,42.62,81100.0,34.3636,34.4282,34.3313,34.4202,81100.0
2007-05-22 12:00:00,42.61,42.7,42.61,42.7,93500.0,34.4121,34.4848,34.4121,34.4848,93500.0
2007-05-22 12:10:00,42.7,42.75,42.5,42.5,99800.0,34.4848,34.5252,34.3233,34.3233,99800.0
2007-05-22 12:20:00,42.5,42.67,42.5,42.67,21600.0,34.3233,34.4605,34.3233,34.4605,21600.0
2007-05-22 12:30:00,42.67,42.72,42.6,42.6,24600.0,34.4605,34.5009,34.404,34.404,24600.0
2007-05-22 12:40:00,42.6,42.68,42.58,42.65,17200.0,34.404,34.4686,34.3879,34.4444,17200.0
2007-05-22 12:50:00,42.67,42.85,42.67,42.81,98500.0,34.4605,34.6059,34.4605,34.5736,98500.0
2007-05-22 13:00:00,42.81,42.89,42.79,42.87,83700.0,34.5736,34.6382,34.5575,34.6221,83700.0
2007-05-22 13:10:00,42.87,42.88,42.76,42.77,19400.0,34.6221,34.6301,34.5332,34.5413,19400.0
2007-05-22 13:20:00,42.77,42.91,42.77,42.91,12700.0,34.5413,34.6544,34.5413,34.6544,12700.0
2007-05-22 13:30:00,42.91,42.95,42.89,42.91,26400.0,34.6544,34.6867,34.6382,34.6544,26400.0
2007-05-22 13:40:00,42.9,42.94,42.85,42.92,23600.0,34.6463,34.6786,34.6059,34.6624,23600.0
2007-05-22 13:50:00,42.93,42.96,42.91,42.92,26200.0,34.6705,34.6948,34.6544,34.6624,26200.0
2007-05-22 14:00:00,42.92,42.97,42.91,42.97,26700.0,34.6624,34.7028,34.6544,34.7028,26700.0
2007-05-22 14:10:00,42.96,42.97,42.84,42.84,33300.0,34.6948,34.7028,34.5978,34.5978,33300.0
2007-05-22 14:20:00,42.84,42.96,42.81,42.96,18700.0,34.5978,34.6948,34.5736,34.6948,18700.0
2007-05-22 14:30:00,42.95,42.97,42.93,42.97,31200.0,34.6867,34.7028,34.6705,34.7028,31200.0
2007-05-22 14:40:00,42.96,43.0,42.9,42.98,91200.0,34.6948,34.7271,34.6463,34.7109,91200.0
2007-05-22 14:50:00,42.98,42.98,42.95,42.98,30500.0,34.7109,34.7109,34.6867,34.7109,30500.0
2007-05-22 15:00:00,42.96,42.99,42.96,42.98,17200.0,34.6948,34.719,34.6948,34.7109,17200.0
2007-05-22 15:10:00,42.99,42.99,42.95,42.95,27400.0,34.719,34.719,34.6867,34.6867,27400.0
2007-05-22 15:20:00,42.95,43.03,42.95,43.01,87800.0,34.6867,34.7513,34.6867,34.7351,87800.0
2007-05-22 15:30:00,43.01,43.02,42.95,42.96,73000.0,34.7351,34.7432,34.6867,34.6948,73000.0
2007-05-22 15:40:00,42.95,42.99,42.92,42.98,75400.0,34.6867,34.719,34.6624,34.7109,75400.0
2007-05-22 15:50:00,42.97,42.99,42.91,42.96,87700.0,34.7028,34.719,34.6544,34.6948,87700.0
2007-05-23 09:30:00,43.0,43.1,42.99,43.03,40200.0,34.7271,34.8078,34.719,34.7513,40200.0
2007-05-23 09:40:00,43.02,43.07,42.92,43.06,27500.0,34.7432,34.7836,34.6624,34.7755,27500.0
2007-05-23 09:50:00,43.07,43.2,43.05,43.19,50000.0,34.7836,34.8886,34.7674,34.8805,50000.0
2007-05-23 10:00:00,43.18,43.23,43.13,43.22,25400.0,34.8724,34.9128,34.832,34.9047,25400.0
2007-05-23 10:10:00,43.22,43.25,43.18,43.24,22500.0,34.9047,34.929,34.8724,34.9209,22500.0
2007-05-23 10:20:00,43.24,43.29,43.2,43.25,29300.0,34.9209,34.9613,34.8886,34.929,29300.0
2007-05-23 10:30:00,43.26,43.26,43.15,43.2,38200.0,34.937,34.937,34.8482,34.8886,38200.0
2007-05-23 10:40:00,43.21,43.23,43.13,43.13,23700.0,34.8967,34.9128,34.832,34.832,23700.0
2007-05-23 10:50:00,43.13,43.15,43.12,43.12,9500.0,34.832,34.8482,34.824,34.824,9500.0
2007-05-23 11:00:00,43.13,43.15,43.13,43.14,20100.0,34.832,34.8482,34.832,34.8401,20100.0
2007-05-23 11:10:00,43.14,43.15,42.95,42.95,25900.0,34.8401,34.8482,34.6867,34.6867,25900.0
2007-05-23 11:20:00,42.95,43.0,42.92,42.95,138200.0,34.6867,34.7271,34.6624,34.6867,138200.0
2007-05-23 11:30:00,42.96,42.96,42.89,42.95,32600.0,34.6948,34.6948,34.6382,34.6867,32600.0
2007-05-23 11:40:00,42.95,43.01,42.95,43.0,21500.0,34.6867,34.7351,34.6867,34.7271,21500.0
2007-05-23 11:50:00,43.0,43.05,42.99,43.05,20100.0,34.7271,34.7674,34.719,34.7674,20100.0
2007-05-23 12:00:00,43.05,43.05,43.0,43.0,14300.0,34.7674,34.7674,34.7271,34.7271,14300.0
2007-05-23 12:10:00,43.01,43.02,42.99,42.99,8600.0,34.7351,34.7432,34.719,34.719,8600.0
2007-05-23 12:20:00,43.0,43.0,42.99,43.0,16700.0,34.7271,34.7271,34.719,34.7271,16700.0
2007-05-23 12:30:00,42.99,43.0,42.98,43.0,10300.0,34.719,34.7271,34.7109,34.7271,10300.0
2007-05-23 12:40:00,43.0,43.01,42.99,43.0,17300.0,34.7271,34.7351,34.719,34.7271,17300.0
2007-05-23 12:50:00,43.0,43.02,42.97,42.98,16700.0,34.7271,34.7432,34.7028,34.7109,16700.0
2007-05-23 13:00:00,42.98,43.0,42.96,43.0,15900.0,34.7109,34.7271,34.6948,34.7271,15900.0
2007-05-23 13:10:00,42.98,43.0,42.97,42.97,7900.0,34.7109,34.7271,34.7028,34.7028,7900.0
2007-05-23 13:20:00,42.97,43.0,42.97,43.0,11100.0,34.7028,34.7271,34.7028,34.7271,11100.0
2007-05-23 13:30:00,43.0,43.0,42.98,42.98,13300.0,34.7271,34.7271,34.7109,34.7109,13300.0
2007-05-23 13:40:00,42.97,42.99,42.9,42.96,20400.0,34.7028,34.719,34.6463,34.6948,20400.0
2007-05-23 13:50:00,42.96,42.96,42.88,42.89,108200.0,34.6948,34.6948,34.6301,34.6382,108200.0
2007-05-23 14:00:00,42.86,42.86,42.76,42.81,14900.0,34.614,34.614,34.5332,34.5736,14900.0
2007-05-23 14:10:00,42.8,42.82,42.77,42.79,10600.0,34.5655,34.5817,34.5413,34.5575,10600.0
2007-05-23 14:20:00,42.79,42.79,42.68,42.69,26500.0,34.5575,34.5575,34.4686,34.4767,26500.0
2007-05-23 14:30:00,42.69,42.8,42.68,42.73,41200.0,34.4767,34.5655,34.4686,34.509,41200.0
2007-05-23 14:40:00,42.73,42.81,42.68,42.8,46000.0,34.509,34.5736,34.4686,34.5655,46000.0
2007-05-23 14:50:00,42.81,42.84,42.76,42.84,19800.0,34.5736,34.5978,34.5332,34.5978,19800.0
2007-05-23 15:00:00,42.83,42.83,42.69,42.71,45800.0,34.5898,34.5898,34.4767,34.4928,45800.0
2007-05-23 15:10:00,42.71,42.76,42.65,42.69,57300.0,34.4928,34.5332,34.4444,34.4767,57300.0
2007-05-23 15:20:00,42.69,42.69,42.58,42.61,42700.0,34.4767,34.4767,34.3879,34.4121,42700.0
2007-05-23 15:30:00,42.61,42.63,42.57,42.6,21300.0,34.4121,34.4282,34.3798,34.404,21300.0
2007-05-23 15:40:00,42.6,42.61,42.58,42.58,27300.0,34.404,34.4121,34.3879,34.3879,27300.0
2007-05-23 15:50:00,42.58,42.58,42.41,42.46,81000.0,34.3879,34.3879,34.2506,34.2909,81000.0
2007-05-24 09:30:00,42.37,42.48,42.36,42.47,101700.0,34.2183,34.3071,34.2102,34.299,101700.0
2007-05-24 09:40:00,42.47,42.54,42.44,42.52,69500.0,34.299,34.3556,34.2748,34.3394,69500.0
2007-05-24 09:50:00,42.5,42.62,42.49,42.54,300300.0,34.3233,34.4202,34.3152,34.3556,300300.0
2007-05-24 10:00:00,42.55,42.61,42.53,42.55,74900.0,34.3636,34.4121,34.3475,34.3636,74900.0
2007-05-24 10:10:00,42.54,42.66,42.53,42.66,31200.0,34.3556,34.4525,34.3475,34.4525,31200.0
2007-05-24 10:20:00,42.64,42.67,42.59,42.6,26900.0,34.4363,34.4605,34.3959,34.404,26900.0
2007-05-24 10:30:00,42.61,42.61,42.56,42.57,35100.0,34.4121,34.4121,34.3717,34.3798,35100.0
2007-05-24 10:40:00,42.54,42.58,42.49,42.55,30000.0,34.3556,34.3879,34.3152,34.3636,30000.0
2007-05-24 10:50:00,42.56,42.6,42.52,42.57,44600.0,34.3717,34.404,34.3394,34.3798,44600.0
2007-05-24 11:00:00,42.59,42.77,42.55,42.76,23900.0,34.3959,34.5413,34.3636,34.5332,23900.0
2007-05-24 11:10:00,42.75,42.75,42.45,42.45,21100.0,34.5252,34.5252,34.2829,34.2829,21100.0
2007-05-24 11:20:00,42.48,42.51,42.44,42.44,26000.0,34.3071,34.3313,34.2748,34.2748,26000.0
2007-05-24 11:30:00,42.43,42.47,42.41,42.47,14600.0,34.2667,34.299,34.2506,34.299,14600.0
2007-05-24 11:40:00,42.47,42.57,42.45,42.55,337600.0,34.299,34.3798,34.2829,34.3636,337600.0
2007-05-24 11:50:00,42.55,42.59,42.55,42.55,61500.0,34.3636,34.3959,34.3636,34.3636,61500.0
2007-05-24 12:00:00,42.54,42.55,42.49,42.49,46600.0,34.3556,34.3636,34.3152,34.3152,46600.0
2007-05-24 12:10:00,42.5,42.5,42.49,42.5,18200.0,34.3233,34.3233,34.3152,34.3233,18200.0
2007-05-24 12:20:00,42.5,42.51,42.49,42.49,39000.0,34.3233,34.3313,34.3152,34.3152,39000.0
2007-05-24 12:30:00,42.49,42.5,42.39,42.39,30500.0,34.3152,34.3233,34.2344,34.2344,30500.0
2007-05-24 12:40:00,42.36,42.36,42.32,42.32,14600.0,34.2102,34.2102,34.1779,34.1779,14600.0
2007-05-24 12:50:00,42.32,42.33,42.2,42.2,12500.0,34.1779,34.186,34.081,34.081,12500.0
2007-05-24 13:00:00,42.2,42.26,42.19,42.23,26100.0,34.081,34.1294,34.0729,34.1052,26100.0
2007-05-24 13:10:00,42.23,42.39,42.23,42.37,20400.0,34.1052,34.2344,34.1052,34.2183,20400.0
2007-05-24 13:20:00,42.37,42.4,42.29,42.29,26900.0,34.2183,34.2425,34.1537,34.1537,26900.0
2007-05-24 13:30:00,42.27,42.27,42.25,42.25,4700.0,34.1375,34.1375,34.1214,34.1214,4700.0
2007-05-24 13:40:00,42.26,42.37,42.25,42.34,13300.0,34.1294,34.2183,34.1214,34.194,13300.0
2007-05-24 13:50:00,42.33,42.38,42.33,42.37,8500.0,34.186,34.2263,34.186,34.2183,8500.0
2007-05-24 14:00:00,42.38,42.38,42.25,42.25,6700.0,34.2263,34.2263,34.1214,34.1214,6700.0
2007-05-24 14:10:00,42.26,42.27,42.12,42.15,11800.0,34.1294,34.1375,34.0164,34.0406,11800.0
2007-05-24 14:20:00,42.15,42.16,42.14,42.14,23700.0,34.0406,34.0487,34.0325,34.0325,23700.0
2007-05-24 14:30:00,42.15,42.16,42.1,42.11,67900.0,34.0406,34.0487,34.0002,34.0083,67900.0
2007-05-24 14:40:00,42.1,42.26,42.08,42.25,45200.0,34.0002,34.1294,33.9841,34.1214,45200.0
2007-05-24 14:50:00,42.25,42.26,42.2,42.23,22400.0,34.1214,34.1294,34.081,34.1052,22400.0
2007-05-24 15:00:00,42.23,42.33,42.23,42.29,21300.0,34.1052,34.186,34.1052,34.1537,21300.0
2007-05-24 15:10:00,42.29,42.34,42.25,42.28,21700.0,34.1537,34.194,34.1214,34.1456,21700.0
2007-05-24 15:20:00,42.29,42.36,42.27,42.28,27400.0,34.1537,34.2102,34.1375,34.1456,27400.0
2007-05-24 15:30:00,42.27,42.32,42.24,42.25,38700.0,34.1375,34.1779,34.1133,34.1214,38700.0
2007-05-24 15:40:00,42.25,42.31,42.18,42.3,43800.0,34.1214,34.1698,34.0648,34.1617,43800.0
2007-05-24 15:50:00,42.3,42.42,42.2,42.33,162800.0,34.1617,34.2586,34.081,34.186,162800.0
2007-05-25 09:30:00,42.62,42.87,42.62,42.86,10700.0,34.4202,34.6221,34.4202,34.614,10700.0
2007-05-25 09:40:00,42.8,42.9,42.8,42.85,11400.0,34.5655,34.6463,34.5655,34.6059,11400.0
2007-05-25 09:50:00,42.87,42.94,42.83,42.86,18300.0,34.6221,34.6786,34.5898,34.614,18300.0
2007-05-25 10:00:00,42.89,42.91,42.72,42.76,18500.0,34.6382,34.6544,34.5009,34.5332,18500.0
2007-05-25 10:10:00,42.78,42.84,42.78,42.82,20700.0,34.5494,34.5978,34.5494,34.5817,20700.0
2007-05-25 10:20:00,42.8,42.82,42.75,42.75,15700.0,34.5655,34.5817,34.5252,34.5252,15700.0
2007-05-25 10:30:00,42.76,42.79,42.65,42.74,13800.0,34.5332,34.5575,34.4444,34.5171,13800.0
2007-05-25 10:40:00,42.74,42.77,42.65,42.75,24300.0,34.5171,34.5413,34.4444,34.5252,24300.0
2007-05-25 10:50:00,42.73,42.79,42.73,42.74,6200.0,34.509,34.5575,34.509,34.5171,6200.0
2007-05-25 11:00:00,42.74,42.75,42.68,42.7,7700.0,34.5171,34.5252,34.4686,34.4848,7700.0
2007-05-25 11:10:00,42.7,42.71,42.69,42.71,6700.0,34.4848,34.4928,34.4767,34.4928,6700.0
2007-05-25 11:20:00,42.7,42.72,42.49,42.55,22300.0,34.4848,34.5009,34.3152,34.3636,22300.0
2007-05-25 11:30:00,42.54,42.61,42.54,42.61,5500.0,34.3556,34.4121,34.3556,34.4121,5500.0
2007-05-25 11:40:00,42.6,42.65,42.59,42.63,9700.0,34.404,34.4444,34.3959,34.4282,9700.0
2007-05-25 11:50:00,42.63,42.64,42.54,42.55,8700.0,34.4282,34.4363,34.3556,34.3636,8700.0
2007-05-25 12:00:00,42.56,42.57,42.5,42.5,9600.0,34.3717,34.3798,34.3233,34.3233,9600.0
2007-05-25 12:10:00,42.47,42.48,42.43,42.46,8400.0,34.299,34.3071,34.2667,34.2909,8400.0
2007-05-25 12:20:00,42.44,42.47,42.44,42.47,17100.0,34.2748,34.299,34.2748,34.299,17100.0
2007-05-25 12:30:00,42.48,42.54,42.45,42.54,16200.0,34.3071,34.3556,34.2829,34.3556,16200.0
2007-05-25 12:40:00,42.54,42.67,42.53,42.65,10800.0,34.3556,34.4605,34.3475,34.4444,10800.0
2007-05-25 12:50:00,42.64,42.7,42.64,42.69,10800.0,34.4363,34.4848,34.4363,34.4767,10800.0
2007-05-25 13:00:00,42.69,42.72,42.69,42.7,8600.0,34.4767,34.5009,34.4767,34.4848,8600.0
2007-05-25 13:10:00,42.72,42.77,42.72,42.75,9800.0,34.5009,34.5413,34.5009,34.5252,9800.0
2007-05-25 13:20:00,42.76,42.76,42.67,42.69,22600.0,34.5332,34.5332,34.4605,34.4767,22600.0
2007-05-25 13:30:00,42.69,42.69,42.56,42.56,32100.0,34.4767,34.4767,34.3717,34.3717,32100.0
2007-05-25 13:40:00,42.59,42.69,42.59,42.69,17000.0,34.3959,34.4767,34.3959,34.4767,17000.0
2007-05-25 13:50:00,42.7,42.71,42.57,42.57,15400.0,34.4848,34.4928,34.3798,34.3798,15400.0
2007-05-25 14:00:00,42.57,42.66,42.57,42.63,18900.0,34.3798,34.4525,34.3798,34.4282,18900.0
2007-05-25 14:10:00,42.61,42.61,42.45,42.51,33700.0,34.4121,34.4121,34.2829,34.3313,33700.0
2007-05-25 14:20:00,42.52,42.62,42.5,42.55,38700.0,34.3394,34.4202,34.3233,34.3636,38700.0
2007-05-25 14:30:00,42.54,42.57,42.51,42.57,13000.0,34.3556,34.3798,34.3313,34.3798,13000.0
2007-05-25 14:40:00,42.57,42.67,42.57,42.67,12400.0,34.3798,34.4605,34.3798,34.4605,12400.0
2007-05-25 14:50:00,42.67,42.67,42.56,42.62,23000.0,34.4605,34.4605,34.3717,34.4202,23000.0
2007-05-25 15:00:00,42.63,42.67,42.61,42.67,22600.0,34.4282,34.4605,34.4121,34.4605,22600.0
2007-05-25 15:10:00,42.67,42.69,42.64,42.64,32600.0,34.4605,34.4767,34.4363,34.4363,32600.0
2007-05-25 15:20:00,42.63,42.63,42.39,42.48,72100.0,34.4282,34.4282,34.2344,34.3071,72100.0
2007-05-25 15:30:00,42.47,42.62,42.44,42.55,34400.0,34.299,34.4202,34.2748,34.3636,34400.0
2007-05-25 15:40:00,42.56,42.58,42.39,42.48,63900.0,34.3717,34.3879,34.2344,34.3071,63900.0
2007-05-25 15:50:00,42.48,42.65,42.41,42.65,56900.0,34.3071,34.4444,34.2506,34.4444,56900.0
2007-05-29 09:30:00,43.35,43.43,43.02,43.08,90000.0,35.0097,35.0743,34.7432,34.7917,90000.0
2007-05-29 09:40:00,43.07,43.16,43.05,43.07,54900.0,34.7836,34.8563,34.7674,34.7836,54900.0
2007-05-29 09:50:00,43.07,43.07,42.82,42.88,68600.0,34.7836,34.7836,34.5817,34.6301,68600.0
2007-05-29 10:00:00,42.91,43.03,42.78,42.84,53200.0,34.6544,34.7513,34.5494,34.5978,53200.0
2007-05-29 10:10:00,42.82,42.92,42.74,42.79,47400.0,34.5817,34.6624,34.5171,34.5575,47400.0
2007-05-29 10:20:00,42.79,42.93,42.75,42.9,18500.0,34.5575,34.6705,34.5252,34.6463,18500.0
2007-05-29 10:30:00,42.91,42.91,42.77,42.78,31200.0,34.6544,34.6544,34.5413,34.5494,31200.0
2007-05-29 10:40:00,42.79,42.81,42.76,42.78,20500.0,34.5575,34.5736,34.5332,34.5494,20500.0
2007-05-29 10:50:00,42.76,42.79,42.73,42.79,10100.0,34.5332,34.5575,34.509,34.5575,10100.0
2007-05-29 11:00:00,42.79,42.8,42.75,42.78,15800.0,34.5575,34.5655,34.5252,34.5494,15800.0
2007-05-29 11:10:00,42.79,42.87,42.78,42.83,19800.0,34.5575,34.6221,34.5494,34.5898,19800.0
2007-05-29 11:20:00,42.81,42.83,42.77,42.77,9900.0,34.5736,34.5898,34.5413,34.5413,9900.0
2007-05-29 11:30:00,42.77,42.82,42.77,42.82,17500.0,34.5413,34.5817,34.5413,34.5817,17500.0
2007-05-29 11:40:00,42.82,42.93,42.82,42.9,9900.0,34.5817,34.6705,34.5817,34.6463,9900.0
2007-05-29 11:50:00,42.92,42.92,42.8,42.8,11300.0,34.6624,34.6624,34.5655,34.5655,11300.0
2007-05-29 12:00:00,42.8,42.8,42.72,42.78,11100.0,34.5655,34.5655,34.5009,34.5494,11100.0
2007-05-29 12:10:00,42.74,42.76,42.72,42.75,11800.0,34.5171,34.5332,34.5009,34.5252,11800.0
2007-05-29 12:20:00,42.75,42.77,42.7,42.73,170600.0,34.5252,34.5413,34.4848,34.509,170600.0
2007-05-29 12:30:00,42.73,42.92,42.73,42.85,12400.0,34.509,34.6624,34.509,34.6059,12400.0
2007-05-29 12:40:00,42.83,42.89,42.79,42.82,10400.0,34.5898,34.6382,34.5575,34.5817,10400.0
2007-05-29 12:50:00,42.83,42.88,42.83,42.88,4600.0,34.5898,34.6301,34.5898,34.6301,4600.0
2007-05-29 13:00:00,42.89,42.92,42.89,42.92,5600.0,34.6382,34.6624,34.6382,34.6624,5600.0
2007-05-29 13:10:00,42.92,43.04,42.91,42.94,21400.0,34.6624,34.7594,34.6544,34.6786,21400.0
2007-05-29 13:20:00,42.94,42.94,42.84,42.88,12700.0,34.6786,34.6786,34.5978,34.6301,12700.0
2007-05-29 13:30:00,42.87,42.88,42.75,42.76,9100.0,34.6221,34.6301,34.5252,34.5332,9100.0
2007-05-29 13:40:00,42.77,42.77,42.67,42.67,7700.0,34.5413,34.5413,34.4605,34.4605,7700.0
2007-05-29 13:50:00,42.67,42.85,42.67,42.83,87300.0,34.4605,34.6059,34.4605,34.5898,87300.0
2007-05-29 14:00:00,42.83,42.83,42.75,42.82,10800.0,34.5898,34.5898,34.5252,34.5817,10800.0
2007-05-29 14:10:00,42.8,42.81,42.68,42.73,11600.0,34.5655,34.5736,34.4686,34.509,11600.0
2007-05-29 14:20:00,42.73,42.86,42.69,42.85,42400.0,34.509,34.614,34.4767,34.6059,42400.0
2007-05-29 14:30:00,42.87,42.96,42.85,42.92,35400.0,34.6221,34.6948,34.6059,34.6624,35400.0
2007-05-29 14:40:00,42.92,42.93,42.83,42.84,24700.0,34.6624,34.6705,34.5898,34.5978,24700.0
2007-05-29 14:50:00,42.84,42.84,42.76,42.79,9100.0,34.5978,34.5978,34.5332,34.5575,9100.0
2007-05-29 15:00:00,42.79,42.89,42.71,42.89,30800.0,34.5575,34.6382,34.4928,34.6382,30800.0
2007-05-29 15:10:00,42.89,43.0,42.79,42.85,49600.0,34.6382,34.7271,34.5575,34.6059,49600.0
2007-05-29 15:20:00,42.85,42.87,42.74,42.82,18800.0,34.6059,34.6221,34.5171,34.5817,18800.0
2007-05-29 15:30:00,42.82,43.01,42.81,43.01,38400.0,34.5817,34.7351,34.5736,34.7351,38400.0
2007-05-29 15:40:00,43.01,43.1,42.91,42.94,69200.0,34.7351,34.8078,34.6544,34.6786,69200.0
2007-05-29 15:50:00,42.92,43.11,42.92,43.0,104200.0,34.6624,34.8159,34.6624,34.7271,104200.0
2007-05-30 09:30:00,42.69,42.69,42.5,42.56,58600.0,34.4767,34.4767,34.3233,34.3717,58600.0
2007-05-30 09:40:00,42.54,42.67,42.54,42.67,14100.0,34.3556,34.4605,34.3556,34.4605,14100.0
2007-05-30 09:50:00,42.61,42.74,42.5,42.57,41600.0,34.4121,34.5171,34.3233,34.3798,41600.0
2007-05-30 10:00:00,42.6,42.6,42.41,42.5,18100.0,34.404,34.404,34.2506,34.3233,18100.0
2007-05-30 10:10:00,42.51,42.57,42.48,42.55,54600.0,34.3313,34.3798,34.3071,34.3636,54600.0
2007-05-30 10:20:00,42.5,42.53,42.35,42.4,16700.0,34.3233,34.3475,34.2021,34.2425,16700.0
2007-05-30 10:30:00,42.41,42.41,42.25,42.29,25200.0,34.2506,34.2506,34.1214,34.1537,25200.0
2007-05-30 10:40:00,42.29,42.49,42.29,42.42,28500.0,34.1537,34.3152,34.1537,34.2586,28500.0
2007-05-30 10:50:00,42.41,42.53,42.33,42.48,57800.0,34.2506,34.3475,34.186,34.3071,57800.0
2007-05-30 11:00:00,42.45,42.51,42.43,42.49,11800.0,34.2829,34.3313,34.2667,34.3152,11800.0
2007-05-30 11:10:00,42.49,42.54,42.41,42.54,33800.0,34.3152,34.3556,34.2506,34.3556,33800.0
2007-05-30 11:20:00,42.53,42.67,42.48,42.62,27000.0,34.3475,34.4605,34.3071,34.4202,27000.0
2007-05-30 11:30:00,42.61,42.62,42.49,42.55,30700.0,34.4121,34.4202,34.3152,34.3636,30700.0
2007-05-30 11:40:00,42.58,42.59,42.53,42.53,9800.0,34.3879,34.3959,34.3475,34.3475,9800.0
2007-05-30 11:50:00,42.53,42.57,42.44,42.49,27300.0,34.3475,34.3798,34.2748,34.3152,27300.0
2007-05-30 12:00:00,42.51,42.6,42.51,42.55,13200.0,34.3313,34.404,34.3313,34.3636,13200.0
2007-05-30 12:10:00,42.56,42.56,42.4,42.4,35700.0,34.3717,34.3717,34.2425,34.2425,35700.0
2007-05-30 12:20:00,42.41,42.57,42.37,42.55,31000.0,34.2506,34.3798,34.2183,34.3636,31000.0
2007-05-30 12:30:00,42.55,42.56,42.53,42.54,10600.0,34.3636,34.3717,34.3475,34.3556,10600.0
2007-05-30 12:40:00,42.51,42.53,42.48,42.49,6200.0,34.3313,34.3475,34.3071,34.3152,6200.0
2007-05-30 12:50:00,42.48,42.49,42.4,42.47,24000.0,34.3071,34.3152,34.2425,34.299,24000.0
2007-05-30 13:00:00,42.47,42.52,42.45,42.52,12900.0,34.299,34.3394,34.2829,34.3394,12900.0
2007-05-30 13:10:00,42.52,42.53,42.5,42.5,8700.0,34.3394,34.3475,34.3233,34.3233,8700.0
2007-05-30 13:20:00,42.51,42.53,42.48,42.5,24400.0,34.3313,34.3475,34.3071,34.3233,24400.0
2007-05-30 13:30:00,42.5,42.52,42.47,42.49,40600.0,34.3233,34.3394,34.299,34.3152,40600.0
2007-05-30 13:40:00,42.51,42.52,42.49,42.51,53500.0,34.3313,34.3394,34.3152,34.3313,53500.0
2007-05-30 13:50:00,42.52,42.53,42.48,42.52,10800.0,34.3394,34.3475,34.3071,34.3394,10800.0
2007-05-30 14:00:00,42.52,42.64,42.48,42.64,28000.0,34.3394,34.4363,34.3071,34.4363,28000.0
2007-05-30 14:10:00,42.62,42.66,42.46,42.51,20200.0,34.4202,34.4525,34.2909,34.3313,20200.0
2007-05-30 14:20:00,42.51,42.52,42.5,42.52,10400.0,34.3313,34.3394,34.3233,34.3394,10400.0
2007-05-30 14:30:00,42.52,42.63,42.48,42.59,22700.0,34.3394,34.4282,34.3071,34.3959,22700.0
2007-05-30 14:40:00,42.56,42.66,42.55,42.55,28300.0,34.3717,34.4525,34.3636,34.3636,28300.0
2007-05-30 14:50:00,42.55,42.68,42.55,42.65,18700.0,34.3636,34.4686,34.3636,34.4444,18700.0
2007-05-30 15:00:00,42.65,42.7,42.63,42.69,27600.0,34.4444,34.4848,34.4282,34.4767,27600.0
2007-05-30 15:10:00,42.68,42.69,42.63,42.66,24000.0,34.4686,34.4767,34.4282,34.4525,24000.0
2007-05-30 15:20:00,42.66,42.76,42.64,42.72,35800.0,34.4525,34.5332,34.4363,34.5009,35800.0
2007-05-30 15:30:00,42.71,42.72,42.63,42.67,22600.0,34.4928,34.5009,34.4282,34.4605,22600.0
2007-05-30 15:40:00,42.66,42.78,42.64,42.65,26400.0,34.4525,34.5494,34.4363,34.4444,26400.0
2007-05-30 15:50:00,42.65,42.73,42.58,42.73,46500.0,34.4444,34.509,34.3879,34.509,46500.0
2007-05-31 09:30:00,42.91,42.99,42.86,42.91,7600.0,34.6544,34.719,34.614,34.6544,7600.0
2007-05-31 09:40:00,42.91,43.01,42.9,42.96,8700.0,34.6544,34.7351,34.6463,34.6948,8700.0
2007-05-31 09:50:00,42.96,43.04,42.86,42.86,36000.0,34.6948,34.7594,34.614,34.614,36000.0
2007-05-31 10:00:00,42.84,42.97,42.75,42.76,31100.0,34.5978,34.7028,34.5252,34.5332,31100.0
2007-05-31 10:10:00,42.77,42.79,42.57,42.72,49800.0,34.5413,34.5575,34.3798,34.5009,49800.0
2007-05-31 10:20:00,42.74,42.82,42.63,42.74,67600.0,34.5171,34.5817,34.4282,34.5171,67600.0
2007-05-31 10:30:00,42.75,42.79,42.74,42.78,17100.0,34.5252,34.5575,34.5171,34.5494,17100.0
2007-05-31 10:40:00,42.76,42.98,42.76,42.92,61400.0,34.5332,34.7109,34.5332,34.6624,61400.0
2007-05-31 10:50:00,42.92,42.98,42.81,42.84,37600.0,34.6624,34.7109,34.5736,34.5978,37600.0
2007-05-31 11:00:00,42.84,42.88,42.84,42.85,12100.0,34.5978,34.6301,34.5978,34.6059,12100.0
2007-05-31 11:10:00,42.85,42.88,42.8,42.81,5700.0,34.6059,34.6301,34.5655,34.5736,5700.0
2007-05-31 11:20:00,42.81,42.86,42.8,42.84,42900.0,34.5736,34.614,34.5655,34.5978,42900.0
2007-05-31 11:30:00,42.84,42.85,42.8,42.81,6300.0,34.5978,34.6059,34.5655,34.5736,6300.0
2007-05-31 11:40:00,42.8,42.81,42.8,42.81,10600.0,34.5655,34.5736,34.5655,34.5736,10600.0
2007-05-31 11:50:00,42.81,42.85,42.78,42.83,29300.0,34.5736,34.6059,34.5494,34.5898,29300.0
2007-05-31 12:00:00,42.84,42.92,42.8,42.92,23600.0,34.5978,34.6624,34.5655,34.6624,23600.0
2007-05-31 12:10:00,42.92,42.99,42.92,42.99,6800.0,34.6624,34.719,34.6624,34.719,6800.0
2007-05-31 12:20:00,42.99,43.05,42.98,43.0,11700.0,34.719,34.7674,34.7109,34.7271,11700.0
2007-05-31 12:30:00,43.0,43.04,42.98,43.04,8200.0,34.7271,34.7594,34.7109,34.7594,8200.0
2007-05-31 12:40:00,43.02,43.02,42.97,42.97,6500.0,34.7432,34.7432,34.7028,34.7028,6500.0
2007-05-31 12:50:00,42.97,43.05,42.97,43.0,8300.0,34.7028,34.7674,34.7028,34.7271,8300.0
2007-05-31 13:00:00,43.02,43.03,42.95,42.95,7200.0,34.7432,34.7513,34.6867,34.6867,7200.0
2007-05-31 13:10:00,42.95,42.96,42.91,42.94,6200.0,34.6867,34.6948,34.6544,34.6786,6200.0
2007-05-31 13:20:00,42.92,42.99,42.92,42.99,14500.0,34.6624,34.719,34.6624,34.719,14500.0
2007-05-31 13:30:00,42.99,43.01,42.97,42.98,10100.0,34.719,34.7351,34.7028,34.7109,10100.0
2007-05-31 13:40:00,42.98,43.01,42.98,42.98,12500.0,34.7109,34.7351,34.7109,34.7109,12500.0
2007-05-31 13:50:00,43.0,43.0,42.79,42.89,22800.0,34.7271,34.7271,34.5575,34.6382,22800.0
2007-05-31 14:00:00,42.92,43.03,42.9,43.03,20200.0,34.6624,34.7513,34.6463,34.7513,20200.0
2007-05-31 14:10:00,43.03,43.03,42.98,43.02,11800.0,34.7513,34.7513,34.7109,34.7432,11800.0
2007-05-31 14:20:00,43.03,43.14,43.01,43.13,17100.0,34.7513,34.8401,34.7351,34.832,17100.0
2007-05-31 14:30:00,43.12,43.15,43.1,43.11,17600.0,34.824,34.8482,34.8078,34.8159,17600.0
2007-05-31 14:40:00,43.11,43.15,43.1,43.15,17600.0,34.8159,34.8482,34.8078,34.8482,17600.0
2007-05-31 14:50:00,43.14,43.25,43.12,43.22,30400.0,34.8401,34.929,34.824,34.9047,30400.0
2007-05-31 15:00:00,43.22,43.25,43.18,43.22,26200.0,34.9047,34.929,34.8724,34.9047,26200.0
2007-05-31 15:10:00,43.22,43.35,43.22,43.26,80100.0,34.9047,35.0097,34.9047,34.937,80100.0
2007-05-31 15:20:00,43.25,43.35,43.2,43.31,42800.0,34.929,35.0097,34.8886,34.9774,42800.0
2007-05-31 15:30:00,43.3,43.5,43.28,43.35,95000.0,34.9693,35.1309,34.9532,35.0097,95000.0
2007-05-31 15:40:00,43.35,43.54,43.35,43.5,97800.0,35.0097,35.1632,35.0097,35.1309,97800.0
2007-05-31 15:50:00,43.49,43.54,43.38,43.46,92200.0,35.1228,35.1632,35.0339,35.0986,92200.0
2007-06-01 09:30:00,43.46,43.5,43.44,43.5,29400.0,35.0986,35.1309,35.0824,35.1309,29400.0
2007-06-01 09:40:00,43.56,43.63,43.56,43.6,91100.0,35.1793,35.2358,35.1793,35.2116,91100.0
2007-06-01 09:50:00,43.6,43.67,43.51,43.67,23100.0,35.2116,35.2682,35.1389,35.2682,23100.0
2007-06-01 10:00:00,43.69,43.76,43.66,43.66,37500.0,35.2843,35.3408,35.2601,35.2601,37500.0
2007-06-01 10:10:00,43.67,43.75,43.53,43.75,31900.0,35.2682,35.3328,35.1551,35.3328,31900.0
2007-06-01 10:20:00,43.75,43.84,43.72,43.75,79000.0,35.3328,35.4054,35.3085,35.3328,79000.0
2007-06-01 10:30:00,43.76,43.85,43.75,43.83,53500.0,35.3408,35.4135,35.3328,35.3974,53500.0
2007-06-01 10:40:00,43.83,43.85,43.78,43.84,13800.0,35.3974,35.4135,35.357,35.4054,13800.0
2007-06-01 10:50:00,43.84,43.94,43.82,43.94,28500.0,35.4054,35.4862,35.3893,35.4862,28500.0
2007-06-01 11:00:00,43.94,43.94,43.88,43.91,9700.0,35.4862,35.4862,35.4377,35.462,9700.0
2007-06-01 11:10:00,43.91,43.92,43.9,43.92,10900.0,35.462,35.4701,35.4539,35.4701,10900.0
2007-06-01 11:20:00,43.91,43.93,43.85,43.93,17300.0,35.462,35.4781,35.4135,35.4781,17300.0
2007-06-01 11:30:00,43.94,43.98,43.9,43.96,31000.0,35.4862,35.5185,35.4539,35.5024,31000.0
2007-06-01 11:40:00,43.97,43.99,43.95,43.98,13500.0,35.5104,35.5266,35.4943,35.5185,13500.0
2007-06-01 11:50:00,43.97,43.99,43.93,43.95,10400.0,35.5104,35.5266,35.4781,35.4943,10400.0
2007-06-01 12:00:00,43.96,43.96,43.91,43.91,6100.0,35.5024,35.5024,35.462,35.462,6100.0
2007-06-01 12:10:00,43.91,43.91,43.86,43.88,9500.0,35.462,35.462,35.4216,35.4377,9500.0
2007-06-01 12:20:00,43.88,43.88,43.82,43.83,18700.0,35.4377,35.4377,35.3893,35.3974,18700.0
2007-06-01 12:30:00,43.83,43.83,43.8,43.81,8900.0,35.3974,35.3974,35.3731,35.3812,8900.0
2007-06-01 12:40:00,43.81,43.84,43.77,43.78,13400.0,35.3812,35.4054,35.3489,35.357,13400.0
2007-06-01 12:50:00,43.78,43.81,43.68,43.8,23500.0,35.357,35.3812,35.2762,35.3731,23500.0
2007-06-01 13:00:00,43.78,43.8,43.68,43.77,17500.0,35.357,35.3731,35.2762,35.3489,17500.0
2007-06-01 13:10:00,43.77,43.84,43.77,43.83,11000.0,35.3489,35.4054,35.3489,35.3974,11000.0
2007-06-01 13:20:00,43.83,43.84,43.63,43.73,34300.0,35.3974,35.4054,35.2358,35.3166,34300.0
2007-06-01 13:30:00,43.73,43.75,43.73,43.74,24200.0,35.3166,35.3328,35.3166,35.3247,24200.0
2007-06-01 13:40:00,43.74,43.75,43.74,43.75,9400.0,35.3247,35.3328,35.3247,35.3328,9400.0
2007-06-01 13:50:00,43.75,43.75,43.69,43.71,31200.0,35.3328,35.3328,35.2843,35.3005,31200.0
2007-06-01 14:00:00,43.7,43.71,43.65,43.65,13800.0,35.2924,35.3005,35.252,35.252,13800.0
2007-06-01 14:10:00,43.65,43.65,43.64,43.64,20700.0,35.252,35.252,35.2439,35.2439,20700.0
2007-06-01 14:20:00,43.64,43.65,43.6,43.65,10200.0,35.2439,35.252,35.2116,35.252,10200.0
2007-06-01 14:30:00,43.65,43.71,43.58,43.68,20200.0,35.252,35.3005,35.1955,35.2762,20200.0
2007-06-01 14:40:00,43.68,43.68,43.64,43.64,8100.0,35.2762,35.2762,35.2439,35.2439,8100.0
2007-06-01 14:50:00,43.63,43.66,43.62,43.62,15500.0,35.2358,35.2601,35.2278,35.2278,15500.0
2007-06-01 15:00:00,43.62,43.64,43.62,43.62,14000.0,35.2278,35.2439,35.2278,35.2278,14000.0
2007-06-01 15:10:00,43.63,43.66,43.62,43.66,11200.0,35.2358,35.2601,35.2278,35.2601,11200.0
2007-06-01 15:20:00,43.65,43.68,43.63,43.68,35800.0,35.252,35.2762,35.2358,35.2762,35800.0
2007-06-01 15:30:00,43.67,43.74,43.55,43.65,32500.0,35.2682,35.3247,35.1712,35.252,32500.0
2007-06-01 15:40:00,43.64,43.7,43.59,43.68,25000.0,35.2439,35.2924,35.2035,35.2762,25000.0
2007-06-01 15:50:00,43.69,43.7,43.56,43.7,49100.0,35.2843,35.2924,35.1793,35.2924,49100.0
2007-06-04 09:30:00,43.61,43.65,43.56,43.61,4500.0,35.2197,35.252,35.1793,35.2197,4500.0
2007-06-04 09:40:00,43.59,43.65,43.59,43.64,15200.0,35.2035,35.252,35.2035,35.2439,15200.0
2007-06-04 09:50:00,43.62,43.64,43.52,43.6,12900.0,35.2278,35.2439,35.147,35.2116,12900.0
2007-06-04 10:00:00,43.61,43.64,43.53,43.58,19400.0,35.2197,35.2439,35.1551,35.1955,19400.0
2007-06-04 10:10:00,43.57,43.7,43.57,43.7,30500.0,35.1874,35.2924,35.1874,35.2924,30500.0
2007-06-04 10:20:00,43.69,43.74,43.65,43.74,19100.0,35.2843,35.3247,35.252,35.3247,19100.0
2007-06-04 10:30:00,43.74,43.81,43.69,43.78,12200.0,35.3247,35.3812,35.2843,35.357,12200.0
2007-06-04 10:40:00,43.77,43.89,43.74,43.74,18300.0,35.3489,35.4458,35.3247,35.3247,18300.0
2007-06-04 10:50:00,43.74,43.82,43.74,43.79,9200.0,35.3247,35.3893,35.3247,35.3651,9200.0
2007-06-04 11:00:00,43.79,43.96,43.79,43.95,26700.0,35.3651,35.5024,35.3651,35.4943,26700.0
2007-06-04 11:10:00,43.95,44.05,43.92,44.05,26100.0,35.4943,35.575,35.4701,35.575,26100.0
2007-06-04 11:20:00,44.05,44.27,44.04,44.19,71400.0,35.575,35.7527,35.567,35.6881,71400.0
2007-06-04 11:30:00,44.18,44.21,44.14,44.19,13400.0,35.68,35.7043,35.6477,35.6881,13400.0
2007-06-04 11:40:00,44.2,44.27,44.2,44.2,24100.0,35.6962,35.7527,35.6962,35.6962,24100.0
2007-06-04 11:50:00,44.19,44.26,44.16,44.25,52200.0,35.6881,35.7446,35.6639,35.7366,52200.0
2007-06-04 12:00:00,44.25,44.28,44.23,44.25,24200.0,35.7366,35.7608,35.7204,35.7366,24200.0
2007-06-04 12:10:00,44.25,44.27,44.24,44.27,31100.0,35.7366,35.7527,35.7285,35.7527,31100.0
2007-06-04 12:20:00,44.26,44.3,44.18,44.22,33600.0,35.7446,35.7769,35.68,35.7123,33600.0
2007-06-04 12:30:00,44.22,44.26,44.19,44.24,81400.0,35.7123,35.7446,35.6881,35.7285,81400.0
2007-06-04 12:40:00,44.21,44.23,44.15,44.21,26300.0,35.7043,35.7204,35.6558,35.7043,26300.0
2007-06-04 12:50:00,44.2,44.21,44.18,44.19,70600.0,35.6962,35.7043,35.68,35.6881,70600.0
2007-06-04 13:00:00,44.19,44.21,44.18,44.18,10800.0,35.6881,35.7043,35.68,35.68,10800.0
2007-06-04 13:10:00,44.18,44.2,44.09,44.1,19500.0,35.68,35.6962,35.6073,35.6154,19500.0
2007-06-04 13:20:00,44.1,44.14,44.07,44.13,8800.0,35.6154,35.6477,35.5912,35.6396,8800.0
2007-06-04 13:30:00,44.13,44.13,44.1,44.12,9600.0,35.6396,35.6396,35.6154,35.6316,9600.0
2007-06-04 13:40:00,44.11,44.13,44.1,44.11,9800.0,35.6235,35.6396,35.6154,35.6235,9800.0
2007-06-04 13:50:00,44.12,44.13,44.1,44.12,13600.0,35.6316,35.6396,35.6154,35.6316,13600.0
2007-06-04 14:00:00,44.12,44.22,44.11,44.22,82000.0,35.6316,35.7123,35.6235,35.7123,82000.0
2007-06-04 14:10:00,44.22,44.28,44.16,44.23,92500.0,35.7123,35.7608,35.6639,35.7204,92500.0
2007-06-04 14:20:00,44.22,44.23,44.16,44.22,112400.0,35.7123,35.7204,35.6639,35.7123,112400.0
2007-06-04 14:30:00,44.2,44.23,44.15,44.2,36200.0,35.6962,35.7204,35.6558,35.6962,36200.0
2007-06-04 14:40:00,44.2,44.2,44.12,44.15,26300.0,35.6962,35.6962,35.6316,35.6558,26300.0
2007-06-04 14:50:00,44.15,44.17,44.11,44.13,64900.0,35.6558,35.672,35.6235,35.6396,64900.0
2007-06-04 15:00:00,44.13,44.2,44.12,44.15,105700.0,35.6396,35.6962,35.6316,35.6558,105700.0
2007-06-04 15:10:00,44.16,44.19,44.14,44.15,77500.0,35.6639,35.6881,35.6477,35.6558,77500.0
2007-06-04 15:20:00,44.14,44.2,44.12,44.19,36100.0,35.6477,35.6962,35.6316,35.6881,36100.0
2007-06-04 15:30:00,44.2,44.2,44.12,44.17,24600.0,35.6962,35.6962,35.6316,35.672,24600.0
2007-06-04 15:40:00,44.17,44.17,44.13,44.14,39600.0,35.672,35.672,35.6396,35.6477,39600.0
2007-06-04 15:50:00,44.15,44.18,44.09,44.13,99600.0,35.6558,35.68,35.6073,35.6396,99600.0
2007-06-05 09:30:00,44.19,44.35,44.14,44.28,145500.0,35.6881,35.8173,35.6477,35.7608,145500.0
2007-06-05 09:40:00,44.32,44.7,44.23,44.58,137800.0,35.7931,36.1,35.7204,36.0031,137800.0
2007-06-05 09:50:00,44.58,44.75,44.52,44.74,35500.0,36.0031,36.1404,35.9546,36.1323,35500.0
2007-06-05 10:00:00,44.74,44.87,44.66,44.85,72800.0,36.1323,36.2373,36.0677,36.2211,72800.0
2007-06-05 10:10:00,44.84,44.93,44.76,44.93,32400.0,36.213,36.2857,36.1484,36.2857,32400.0
2007-06-05 10:20:00,44.93,45.17,44.81,45.02,199100.0,36.2857,36.4796,36.1888,36.3584,199100.0
2007-06-05 10:30:00,45.02,45.08,44.88,44.92,78700.0,36.3584,36.4069,36.2454,36.2777,78700.0
2007-06-05 10:40:00,44.94,44.94,44.78,44.89,73800.0,36.2938,36.2938,36.1646,36.2534,73800.0
2007-06-05 10:50:00,44.88,44.9,44.85,44.87,19600.0,36.2454,36.2615,36.2211,36.2373,19600.0
2007-06-05 11:00:00,44.87,44.9,44.86,44.9,9900.0,36.2373,36.2615,36.2292,36.2615,9900.0
2007-06-05 11:10:00,44.9,44.95,44.77,44.82,31900.0,36.2615,36.3019,36.1565,36.1969,31900.0
2007-06-05 11:20:00,44.82,44.95,44.78,44.94,26700.0,36.1969,36.3019,36.1646,36.2938,26700.0
2007-06-05 11:30:00,44.93,44.93,44.75,44.75,28900.0,36.2857,36.2857,36.1404,36.1404,28900.0
2007-06-05 11:40:00,44.76,44.79,44.72,44.74,21200.0,36.1484,36.1727,36.1161,36.1323,21200.0
2007-06-05 11:50:00,44.73,44.88,44.72,44.81,24000.0,36.1242,36.2454,36.1161,36.1888,24000.0
2007-06-05 12:00:00,44.8,44.89,44.79,44.82,30200.0,36.1807,36.2534,36.1727,36.1969,30200.0
2007-06-05 12:10:00,44.81,44.81,44.63,44.63,18500.0,36.1888,36.1888,36.0435,36.0435,18500.0
2007-06-05 12:20:00,44.61,44.71,44.6,44.7,25500.0,36.0273,36.1081,36.0192,36.1,25500.0
2007-06-05 12:30:00,44.7,44.82,44.7,44.81,16600.0,36.1,36.1969,36.1,36.1888,16600.0
2007-06-05 12:40:00,44.8,44.86,44.79,44.86,11600.0,36.1807,36.2292,36.1727,36.2292,11600.0
2007-06-05 12:50:00,44.84,44.89,44.81,44.88,31200.0,36.213,36.2534,36.1888,36.2454,31200.0
2007-06-05 13:00:00,44.87,44.9,44.86,44.88,16400.0,36.2373,36.2615,36.2292,36.2454,16400.0
2007-06-05 13:10:00,44.89,44.95,44.79,44.83,60400.0,36.2534,36.3019,36.1727,36.205,60400.0
2007-06-05 13:20:00,44.82,44.83,44.68,44.79,24800.0,36.1969,36.205,36.0838,36.1727,24800.0
2007-06-05 13:30:00,44.79,44.95,44.73,44.83,34400.0,36.1727,36.3019,36.1242,36.205,34400.0
2007-06-05 13:40:00,44.83,44.83,44.74,44.8,43300.0,36.205,36.205,36.1323,36.1807,43300.0
2007-06-05 13:50:00,44.79,44.86,44.75,44.8,48700.0,36.1727,36.2292,36.1404,36.1807,48700.0
2007-06-05 14:00:00,44.8,44.83,44.79,44.8,16500.0,36.1807,36.205,36.1727,36.1807,16500.0
2007-06-05 14:10:00,44.8,44.87,44.79,44.87,21900.0,36.1807,36.2373,36.1727,36.2373,21900.0
2007-06-05 14:20:00,44.87,44.95,44.87,44.95,14300.0,36.2373,36.3019,36.2373,36.3019,14300.0
2007-06-05 14:30:00,44.94,44.94,44.81,44.82,15800.0,36.2938,36.2938,36.1888,36.1969,15800.0
2007-06-05 14:40:00,44.82,44.86,44.79,44.86,44000.0,36.1969,36.2292,36.1727,36.2292,44000.0
2007-06-05 14:50:00,44.87,44.87,44.84,44.84,18000.0,36.2373,36.2373,36.213,36.213,18000.0
2007-06-05 15:00:00,44.85,44.85,44.79,44.8,38700.0,36.2211,36.2211,36.1727,36.1807,38700.0
2007-06-05 15:10:00,44.78,44.87,44.78,44.79,33400.0,36.1646,36.2373,36.1646,36.1727,33400.0
2007-06-05 15:20:00,44.79,44.88,44.78,44.88,118100.0,36.1727,36.2454,36.1646,36.2454,118100.0
2007-06-05 15:30:00,44.87,44.92,44.81,44.85,27800.0,36.2373,36.2777,36.1888,36.2211,27800.0
2007-06-05 15:40:00,44.86,44.95,44.86,44.91,58600.0,36.2292,36.3019,36.2292,36.2696,58600.0
2007-06-05 15:50:00,44.92,44.99,44.88,44.94,93500.0,36.2777,36.3342,36.2454,36.2938,93500.0
2007-06-06 09:30:00,44.49,44.6,44.35,44.45,63800.0,35.9304,36.0192,35.8173,35.8981,63800.0
2007-06-06 09:40:00,44.46,44.64,44.45,44.63,98300.0,35.9062,36.0515,35.8981,36.0435,98300.0
2007-06-06 09:50:00,44.63,44.64,44.55,44.56,117500.0,36.0435,36.0515,35.9788,35.9869,117500.0
2007-06-06 10:00:00,44.55,44.56,44.36,44.51,188500.0,35.9788,35.9869,35.8254,35.9465,188500.0
2007-06-06 10:10:00,44.51,44.61,44.39,44.61,243600.0,35.9465,36.0273,35.8496,36.0273,243600.0
2007-06-06 10:20:00,44.6,44.75,44.6,44.7,86600.0,36.0192,36.1404,36.0192,36.1,86600.0
2007-06-06 10:30:00,44.72,44.79,44.61,44.68,178400.0,36.1161,36.1727,36.0273,36.0838,178400.0
2007-06-06 10:40:00,44.67,44.71,44.65,44.69,82500.0,36.0758,36.1081,36.0596,36.0919,82500.0
2007-06-06 10:50:00,44.69,44.7,44.58,44.58,68400.0,36.0919,36.1,36.0031,36.0031,68400.0
2007-06-06 11:00:00,44.59,44.69,44.58,44.61,101500.0,36.0111,36.0919,36.0031,36.0273,101500.0
2007-06-06 11:10:00,44.6,44.71,44.6,44.68,55900.0,36.0192,36.1081,36.0192,36.0838,55900.0
2007-06-06 11:20:00,44.68,44.74,44.63,44.63,46600.0,36.0838,36.1323,36.0435,36.0435,46600.0
2007-06-06 11:30:00,44.63,44.68,44.63,44.67,71400.0,36.0435,36.0838,36.0435,36.0758,71400.0
2007-06-06 11:40:00,44.68,44.68,44.64,44.65,58400.0,36.0838,36.0838,36.0515,36.0596,58400.0
2007-06-06 11:50:00,44.65,44.66,44.6,44.66,26900.0,36.0596,36.0677,36.0192,36.0677,26900.0
2007-06-06 12:00:00,44.65,44.68,44.62,44.66,65500.0,36.0596,36.0838,36.0354,36.0677,65500.0
2007-06-06 12:10:00,44.66,44.67,44.63,44.66,48600.0,36.0677,36.0758,36.0435,36.0677,48600.0
2007-06-06 12:20:00,44.66,44.77,44.66,44.7,42800.0,36.0677,36.1565,36.0677,36.1,42800.0
2007-06-06 12:30:00,44.7,44.71,44.65,44.71,56100.0,36.1,36.1081,36.0596,36.1081,56100.0
2007-06-06 12:40:00,44.7,44.71,44.67,44.69,43100.0,36.1,36.1081,36.0758,36.0919,43100.0
2007-06-06 12:50:00,44.7,44.7,44.66,44.68,30600.0,36.1,36.1,36.0677,36.0838,30600.0
2007-06-06 13:00:00,44.67,44.68,44.58,44.66,88100.0,36.0758,36.0838,36.0031,36.0677,88100.0
2007-06-06 13:10:00,44.66,44.66,44.6,44.6,10100.0,36.0677,36.0677,36.0192,36.0192,10100.0
2007-06-06 13:20:00,44.6,44.65,44.6,44.63,28900.0,36.0192,36.0596,36.0192,36.0435,28900.0
2007-06-06 13:30:00,44.63,44.68,44.6,44.64,22900.0,36.0435,36.0838,36.0192,36.0515,22900.0
2007-06-06 13:40:00,44.64,44.7,44.64,44.67,42000.0,36.0515,36.1,36.0515,36.0758,42000.0
2007-06-06 13:50:00,44.68,44.68,44.65,44.68,46500.0,36.0838,36.0838,36.0596,36.0838,46500.0
2007-06-06 14:00:00,44.68,44.68,44.67,44.68,26700.0,36.0838,36.0838,36.0758,36.0838,26700.0
2007-06-06 14:10:00,44.68,44.68,44.6,44.6,65100.0,36.0838,36.0838,36.0192,36.0192,65100.0
2007-06-06 14:20:00,44.6,44.75,44.59,44.59,55300.0,36.0192,36.1404,36.0111,36.0111,55300.0
2007-06-06 14:30:00,44.6,44.7,44.59,44.67,14600.0,36.0192,36.1,36.0111,36.0758,14600.0
2007-06-06 14:40:00,44.67,44.8,44.67,44.68,112500.0,36.0758,36.1807,36.0758,36.0838,112500.0
2007-06-06 14:50:00,44.69,44.82,44.66,44.68,39000.0,36.0919,36.1969,36.0677,36.0838,39000.0
2007-06-06 15:00:00,44.68,44.7,44.6,44.68,50200.0,36.0838,36.1,36.0192,36.0838,50200.0
2007-06-06 15:10:00,44.69,44.69,44.65,44.66,36700.0,36.0919,36.0919,36.0596,36.0677,36700.0
2007-06-06 15:20:00,44.67,44.67,44.52,44.64,169300.0,36.0758,36.0758,35.9546,36.0515,169300.0
2007-06-06 15:30:00,44.63,44.7,44.6,44.65,69500.0,36.0435,36.1,36.0192,36.0596,69500.0
2007-06-06 15:40:00,44.66,44.67,44.42,44.62,161100.0,36.0677,36.0758,35.8739,36.0354,161100.0
2007-06-06 15:50:00,44.62,44.64,44.47,44.63,209900.0,36.0354,36.0515,35.9142,36.0435,209900.0
2007-06-07 09:30:00,44.12,44.19,44.01,44.11,91400.0,35.6316,35.6881,35.5427,35.6235,91400.0
2007-06-07 09:40:00,44.12,44.57,44.1,44.57,148000.0,35.6316,35.995,35.6154,35.995,148000.0
2007-06-07 09:50:00,44.57,44.57,44.34,44.45,468100.0,35.995,35.995,35.8092,35.8981,468100.0
2007-06-07 10:00:00,44.44,44.5,44.44,44.46,47400.0,35.89,35.9385,35.89,35.9062,47400.0
2007-06-07 10:10:00,44.43,44.46,44.35,44.35,29700.0,35.8819,35.9062,35.8173,35.8173,29700.0
2007-06-07 10:20:00,44.36,44.43,44.35,44.36,36600.0,35.8254,35.8819,35.8173,35.8254,36600.0
2007-06-07 10:30:00,44.37,44.43,44.34,44.36,101300.0,35.8335,35.8819,35.8092,35.8254,101300.0
2007-06-07 10:40:00,44.36,44.55,44.35,44.46,106600.0,35.8254,35.9788,35.8173,35.9062,106600.0
2007-06-07 10:50:00,44.45,44.5,44.41,44.47,40900.0,35.8981,35.9385,35.8658,35.9142,40900.0
2007-06-07 11:00:00,44.48,44.5,44.39,44.45,67300.0,35.9223,35.9385,35.8496,35.8981,67300.0
2007-06-07 11:10:00,44.44,44.5,44.36,44.45,57700.0,35.89,35.9385,35.8254,35.8981,57700.0
2007-06-07 11:20:00,44.45,44.51,44.45,44.46,81000.0,35.8981,35.9465,35.8981,35.9062,81000.0
2007-06-07 11:30:00,44.47,44.48,44.44,44.45,50900.0,35.9142,35.9223,35.89,35.8981,50900.0
2007-06-07 11:40:00,44.46,44.46,44.36,44.4,153300.0,35.9062,35.9062,35.8254,35.8577,153300.0
2007-06-07 11:50:00,44.4,44.41,44.35,44.4,49300.0,35.8577,35.8658,35.8173,35.8577,49300.0
2007-06-07 12:00:00,44.41,44.41,44.27,44.28,143200.0,35.8658,35.8658,35.7527,35.7608,143200.0
2007-06-07 12:10:00,44.26,44.4,44.17,44.31,60000.0,35.7446,35.8577,35.672,35.785,60000.0
2007-06-07 12:20:00,44.3,44.32,44.26,44.28,37900.0,35.7769,35.7931,35.7446,35.7608,37900.0
2007-06-07 12:30:00,44.28,44.28,44.16,44.17,69700.0,35.7608,35.7608,35.6639,35.672,69700.0
2007-06-07 12:40:00,44.15,44.17,44.01,44.09,33700.0,35.6558,35.672,35.5427,35.6073,33700.0
2007-06-07 12:50:00,44.08,44.09,43.97,44.07,62300.0,35.5993,35.6073,35.5104,35.5912,62300.0
2007-06-07 13:00:00,44.06,44.06,43.97,43.99,19700.0,35.5831,35.5831,35.5104,35.5266,19700.0
2007-06-07 13:10:00,43.99,44.0,43.94,43.95,14600.0,35.5266,35.5347,35.4862,35.4943,14600.0
2007-06-07 13:20:00,43.95,43.97,43.92,43.96,34900.0,35.4943,35.5104,35.4701,35.5024,34900.0
2007-06-07 13:30:00,43.95,43.98,43.87,43.93,41300.0,35.4943,35.5185,35.4297,35.4781,41300.0
2007-06-07 13:40:00,43.93,43.95,43.9,43.92,29000.0,35.4781,35.4943,35.4539,35.4701,29000.0
2007-06-07 13:50:00,43.91,43.92,43.85,43.88,27100.0,35.462,35.4701,35.4135,35.4377,27100.0
2007-06-07 14:00:00,43.88,43.91,43.87,43.88,12900.0,35.4377,35.462,35.4297,35.4377,12900.0
2007-06-07 14:10:00,43.88,43.88,43.74,43.86,36300.0,35.4377,35.4377,35.3247,35.4216,36300.0
2007-06-07 14:20:00,43.86,43.94,43.83,43.89,41500.0,35.4216,35.4862,35.3974,35.4458,41500.0
2007-06-07 14:30:00,43.89,43.89,43.77,43.87,23200.0,35.4458,35.4458,35.3489,35.4297,23200.0
2007-06-07 14:40:00,43.86,43.9,43.79,43.8,29100.0,35.4216,35.4539,35.3651,35.3731,29100.0
2007-06-07 14:50:00,43.8,43.85,43.78,43.79,39900.0,35.3731,35.4135,35.357,35.3651,39900.0
2007-06-07 15:00:00,43.79,43.8,43.19,43.5,204300.0,35.3651,35.3731,34.8805,35.1309,204300.0
2007-06-07 15:10:00,43.51,43.7,43.5,43.61,73000.0,35.1389,35.2924,35.1309,35.2197,73000.0
2007-06-07 15:20:00,43.6,43.64,43.58,43.61,85100.0,35.2116,35.2439,35.1955,35.2197,85100.0
2007-06-07 15:30:00,43.61,43.7,43.61,43.65,51900.0,35.2197,35.2924,35.2197,35.252,51900.0
2007-06-07 15:40:00,43.64,43.72,43.54,43.56,64400.0,35.2439,35.3085,35.1632,35.1793,64400.0
2007-06-07 15:50:00,43.56,43.62,43.28,43.61,144800.0,35.1793,35.2278,34.9532,35.2197,144800.0
2007-06-08 09:30:00,43.38,43.4,43.07,43.07,21800.0,35.0339,35.0501,34.7836,34.7836,21800.0
2007-06-08 09:40:00,43.1,43.1,42.93,43.09,59500.0,34.8078,34.8078,34.6705,34.7997,59500.0
2007-06-08 09:50:00,43.12,43.24,43.06,43.16,77800.0,34.824,34.9209,34.7755,34.8563,77800.0
2007-06-08 10:00:00,43.16,43.2,43.11,43.14,55000.0,34.8563,34.8886,34.8159,34.8401,55000.0
2007-06-08 10:10:00,43.14,43.19,43.08,43.13,105000.0,34.8401,34.8805,34.7917,34.832,105000.0
2007-06-08 10:20:00,43.13,43.14,42.99,43.01,57400.0,34.832,34.8401,34.719,34.7351,57400.0
2007-06-08 10:30:00,43.0,43.0,42.82,42.87,41600.0,34.7271,34.7271,34.5817,34.6221,41600.0
2007-06-08 10:40:00,42.87,42.94,42.79,42.85,57900.0,34.6221,34.6786,34.5575,34.6059,57900.0
2007-06-08 10:50:00,42.86,43.0,42.71,42.79,91400.0,34.614,34.7271,34.4928,34.5575,91400.0
2007-06-08 11:00:00,42.79,42.8,42.52,42.57,40800.0,34.5575,34.5655,34.3394,34.3798,40800.0
2007-06-08 11:10:00,42.57,42.65,42.39,42.53,103900.0,34.3798,34.4444,34.2344,34.3475,103900.0
2007-06-08 11:20:00,42.54,42.6,42.41,42.46,56800.0,34.3556,34.404,34.2506,34.2909,56800.0
2007-06-08 11:30:00,42.46,42.62,42.39,42.62,47400.0,34.2909,34.4202,34.2344,34.4202,47400.0
2007-06-08 11:40:00,42.62,42.66,42.6,42.61,35900.0,34.4202,34.4525,34.404,34.4121,35900.0
2007-06-08 11:50:00,42.62,42.76,42.6,42.6,34600.0,34.4202,34.5332,34.404,34.404,34600.0
2007-06-08 12:00:00,42.61,42.78,42.61,42.74,74800.0,34.4121,34.5494,34.4121,34.5171,74800.0
2007-06-08 12:10:00,42.74,42.96,42.72,42.95,60800.0,34.5171,34.6948,34.5009,34.6867,60800.0
2007-06-08 12:20:00,42.94,43.03,42.92,43.0,54100.0,34.6786,34.7513,34.6624,34.7271,54100.0
2007-06-08 12:30:00,43.01,43.01,42.82,42.82,22300.0,34.7351,34.7351,34.5817,34.5817,22300.0
2007-06-08 12:40:00,42.84,42.89,42.78,42.78,69200.0,34.5978,34.6382,34.5494,34.5494,69200.0
2007-06-08 12:50:00,42.78,42.78,42.7,42.7,41700.0,34.5494,34.5494,34.4848,34.4848,41700.0
2007-06-08 13:00:00,42.7,42.71,42.57,42.65,59500.0,34.4848,34.4928,34.3798,34.4444,59500.0
2007-06-08 13:10:00,42.65,42.65,42.52,42.54,33200.0,34.4444,34.4444,34.3394,34.3556,33200.0
2007-06-08 13:20:00,42.54,42.68,42.49,42.68,58800.0,34.3556,34.4686,34.3152,34.4686,58800.0
2007-06-08 13:30:00,42.68,42.71,42.53,42.65,73100.0,34.4686,34.4928,34.3475,34.4444,73100.0
2007-06-08 13:40:00,42.65,42.76,42.61,42.67,45500.0,34.4444,34.5332,34.4121,34.4605,45500.0
2007-06-08 13:50:00,42.67,42.69,42.57,42.57,28500.0,34.4605,34.4767,34.3798,34.3798,28500.0
2007-06-08 14:00:00,42.57,42.61,42.52,42.57,57700.0,34.3798,34.4121,34.3394,34.3798,57700.0
2007-06-08 14:10:00,42.57,42.65,42.51,42.55,38800.0,34.3798,34.4444,34.3313,34.3636,38800.0
2007-06-08 14:20:00,42.55,42.62,42.52,42.58,46800.0,34.3636,34.4202,34.3394,34.3879,46800.0
2007-06-08 14:30:00,42.57,42.57,42.49,42.5,63400.0,34.3798,34.3798,34.3152,34.3233,63400.0
2007-06-08 14:40:00,42.49,42.52,42.42,42.51,64900.0,34.3152,34.3394,34.2586,34.3313,64900.0
2007-06-08 14:50:00,42.5,42.67,42.5,42.66,48300.0,34.3233,34.4605,34.3233,34.4525,48300.0
2007-06-08 15:00:00,42.66,42.72,42.64,42.71,40600.0,34.4525,34.5009,34.4363,34.4928,40600.0
2007-06-08 15:10:00,42.72,42.82,42.7,42.79,52400.0,34.5009,34.5817,34.4848,34.5575,52400.0
2007-06-08 15:20:00,42.78,42.86,42.78,42.82,33600.0,34.5494,34.614,34.5494,34.5817,33600.0
2007-06-08 15:30:00,42.82,42.87,42.78,42.78,76900.0,34.5817,34.6221,34.5494,34.5494,76900.0
2007-06-08 15:40:00,42.79,42.8,42.22,42.69,102200.0,34.5575,34.5655,34.0971,34.4767,102200.0
2007-06-08 15:50:00,42.69,42.71,42.0,42.63,149400.0,34.4767,34.4928,33.9194,34.4282,149400.0
2007-06-11 09:30:00,42.74,42.95,42.7,42.89,51100.0,34.5171,34.6867,34.4848,34.6382,51100.0
2007-06-11 09:40:00,42.92,43.09,42.92,43.01,84600.0,34.6624,34.7997,34.6624,34.7351,84600.0
2007-06-11 09:50:00,43.0,43.06,42.99,43.01,32500.0,34.7271,34.7755,34.719,34.7351,32500.0
2007-06-11 10:00:00,43.0,43.0,42.9,43.0,39300.0,34.7271,34.7271,34.6463,34.7271,39300.0
2007-06-11 10:10:00,42.99,43.0,42.83,42.89,62000.0,34.719,34.7271,34.5898,34.6382,62000.0
2007-06-11 10:20:00,42.9,42.94,42.84,42.84,22900.0,34.6463,34.6786,34.5978,34.5978,22900.0
2007-06-11 10:30:00,42.84,42.89,42.82,42.85,26500.0,34.5978,34.6382,34.5817,34.6059,26500.0
2007-06-11 10:40:00,42.85,42.99,42.85,42.98,36700.0,34.6059,34.719,34.6059,34.7109,36700.0
2007-06-11 10:50:00,42.96,43.09,42.95,43.02,28300.0,34.6948,34.7997,34.6867,34.7432,28300.0
2007-06-11 11:00:00,43.02,43.02,42.98,42.99,22500.0,34.7432,34.7432,34.7109,34.719,22500.0
2007-06-11 11:10:00,42.98,43.05,42.93,43.0,91200.0,34.7109,34.7674,34.6705,34.7271,91200.0
2007-06-11 11:20:00,43.01,43.05,42.98,42.99,26700.0,34.7351,34.7674,34.7109,34.719,26700.0
2007-06-11 11:30:00,42.98,43.0,42.97,43.0,16100.0,34.7109,34.7271,34.7028,34.7271,16100.0
2007-06-11 11:40:00,43.0,43.08,42.99,43.04,35000.0,34.7271,34.7917,34.719,34.7594,35000.0
2007-06-11 11:50:00,43.07,43.1,43.03,43.05,21200.0,34.7836,34.8078,34.7513,34.7674,21200.0
2007-06-11 12:00:00,43.05,43.12,43.04,43.12,60600.0,34.7674,34.824,34.7594,34.824,60600.0
2007-06-11 12:10:00,43.12,43.27,43.12,43.27,34900.0,34.824,34.9451,34.824,34.9451,34900.0
2007-06-11 12:20:00,43.27,43.27,43.11,43.13,37900.0,34.9451,34.9451,34.8159,34.832,37900.0
2007-06-11 12:30:00,43.13,43.13,42.94,43.0,59500.0,34.832,34.832,34.6786,34.7271,59500.0
2007-06-11 12:40:00,43.0,43.06,42.98,43.0,32700.0,34.7271,34.7755,34.7109,34.7271,32700.0
2007-06-11 12:50:00,43.0,43.18,43.0,43.17,23400.0,34.7271,34.8724,34.7271,34.8643,23400.0
2007-06-11 13:00:00,43.17,43.17,43.1,43.13,24500.0,34.8643,34.8643,34.8078,34.832,24500.0
2007-06-11 13:10:00,43.13,43.21,43.08,43.15,52900.0,34.832,34.8967,34.7917,34.8482,52900.0
2007-06-11 13:20:00,43.15,43.2,43.14,43.15,15100.0,34.8482,34.8886,34.8401,34.8482,15100.0
2007-06-11 13:30:00,43.15,43.17,43.13,43.15,13100.0,34.8482,34.8643,34.832,34.8482,13100.0
2007-06-11 13:40:00,43.16,43.16,43.13,43.14,13000.0,34.8563,34.8563,34.832,34.8401,13000.0
2007-06-11 13:50:00,43.15,43.15,43.08,43.08,18400.0,34.8482,34.8482,34.7917,34.7917,18400.0
2007-06-11 14:00:00,43.09,43.12,43.07,43.11,32300.0,34.7997,34.824,34.7836,34.8159,32300.0
2007-06-11 14:10:00,43.1,43.11,43.05,43.05,23600.0,34.8078,34.8159,34.7674,34.7674,23600.0
2007-06-11 14:20:00,43.06,43.1,43.05,43.09,21300.0,34.7755,34.8078,34.7674,34.7997,21300.0
2007-06-11 14:30:00,43.08,43.09,43.05,43.06,17300.0,34.7917,34.7997,34.7674,34.7755,17300.0
2007-06-11 14:40:00,43.05,43.06,43.02,43.05,21800.0,34.7674,34.7755,34.7432,34.7674,21800.0
2007-06-11 14:50:00,43.05,43.12,43.05,43.08,34000.0,34.7674,34.824,34.7674,34.7917,34000.0
2007-06-11 15:00:00,43.08,43.08,42.98,43.05,32900.0,34.7917,34.7917,34.7109,34.7674,32900.0
2007-06-11 15:10:00,43.06,43.07,43.04,43.05,13500.0,34.7755,34.7836,34.7594,34.7674,13500.0
2007-06-11 15:20:00,43.07,43.17,43.06,43.13,24100.0,34.7836,34.8643,34.7755,34.832,24100.0
2007-06-11 15:30:00,43.14,43.15,43.04,43.08,65900.0,34.8401,34.8482,34.7594,34.7917,65900.0
2007-06-11 15:40:00,43.09,43.1,43.05,43.08,21600.0,34.7997,34.8078,34.7674,34.7917,21600.0
2007-06-11 15:50:00,43.08,43.09,42.98,43.03,55400.0,34.7917,34.7997,34.7109,34.7513,55400.0
2007-06-12 09:30:00,42.74,42.99,42.62,42.79,75300.0,34.5171,34.719,34.4202,34.5575,75300.0
2007-06-12 09:40:00,42.77,43.01,42.77,42.9,59100.0,34.5413,34.7351,34.5413,34.6463,59100.0
2007-06-12 09:50:00,42.9,42.96,42.84,42.86,40800.0,34.6463,34.6948,34.5978,34.614,40800.0
2007-06-12 10:00:00,42.86,42.97,42.81,42.92,31000.0,34.614,34.7028,34.5736,34.6624,31000.0
2007-06-12 10:10:00,42.9,43.0,42.89,43.0,15700.0,34.6463,34.7271,34.6382,34.7271,15700.0
2007-06-12 10:20:00,43.0,43.27,43.0,43.27,33900.0,34.7271,34.9451,34.7271,34.9451,33900.0
2007-06-12 10:30:00,43.28,43.28,43.2,43.23,32900.0,34.9532,34.9532,34.8886,34.9128,32900.0
2007-06-12 10:40:00,43.2,43.29,43.2,43.23,127900.0,34.8886,34.9613,34.8886,34.9128,127900.0
2007-06-12 10:50:00,43.23,43.29,43.21,43.23,107500.0,34.9128,34.9613,34.8967,34.9128,107500.0
2007-06-12 11:00:00,43.21,43.32,43.14,43.18,29100.0,34.8967,34.9855,34.8401,34.8724,29100.0
2007-06-12 11:10:00,43.19,43.21,43.14,43.17,14400.0,34.8805,34.8967,34.8401,34.8643,14400.0
2007-06-12 11:20:00,43.21,43.23,43.16,43.16,19000.0,34.8967,34.9128,34.8563,34.8563,19000.0
2007-06-12 11:30:00,43.16,43.18,43.13,43.18,7100.0,34.8563,34.8724,34.832,34.8724,7100.0
2007-06-12 11:40:00,43.18,43.23,43.18,43.2,17700.0,34.8724,34.9128,34.8724,34.8886,17700.0
2007-06-12 11:50:00,43.2,43.25,43.13,43.21,13100.0,34.8886,34.929,34.832,34.8967,13100.0
2007-06-12 12:00:00,43.2,43.21,43.12,43.2,15000.0,34.8886,34.8967,34.824,34.8886,15000.0
2007-06-12 12:10:00,43.2,43.23,43.15,43.21,23400.0,34.8886,34.9128,34.8482,34.8967,23400.0
2007-06-12 12:20:00,43.22,43.22,43.18,43.2,20800.0,34.9047,34.9047,34.8724,34.8886,20800.0
2007-06-12 12:30:00,43.21,43.25,43.2,43.23,8900.0,34.8967,34.929,34.8886,34.9128,8900.0
2007-06-12 12:40:00,43.21,43.23,43.19,43.23,67600.0,34.8967,34.9128,34.8805,34.9128,67600.0
2007-06-12 12:50:00,43.23,43.3,43.21,43.3,10000.0,34.9128,34.9693,34.8967,34.9693,10000.0
2007-06-12 13:00:00,43.27,43.29,43.15,43.15,12000.0,34.9451,34.9613,34.8482,34.8482,12000.0
2007-06-12 13:10:00,43.15,43.24,43.15,43.22,8000.0,34.8482,34.9209,34.8482,34.9047,8000.0
2007-06-12 13:20:00,43.22,43.26,43.16,43.19,22700.0,34.9047,34.937,34.8563,34.8805,22700.0
2007-06-12 13:30:00,43.19,43.24,43.18,43.22,26300.0,34.8805,34.9209,34.8724,34.9047,26300.0
2007-06-12 13:40:00,43.23,43.29,43.21,43.27,23100.0,34.9128,34.9613,34.8967,34.9451,23100.0
2007-06-12 13:50:00,43.26,43.3,43.23,43.29,20500.0,34.937,34.9693,34.9128,34.9613,20500.0
2007-06-12 14:00:00,43.29,43.45,43.29,43.31,33300.0,34.9613,35.0905,34.9613,34.9774,33300.0
2007-06-12 14:10:00,43.31,43.36,43.24,43.27,16900.0,34.9774,35.0178,34.9209,34.9451,16900.0
2007-06-12 14:20:00,43.27,43.37,43.24,43.28,25600.0,34.9451,35.0259,34.9209,34.9532,25600.0
2007-06-12 14:30:00,43.28,43.32,43.25,43.25,19300.0,34.9532,34.9855,34.929,34.929,19300.0
2007-06-12 14:40:00,43.25,43.25,43.08,43.08,42500.0,34.929,34.929,34.7917,34.7917,42500.0
2007-06-12 14:50:00,43.09,43.21,43.08,43.17,23200.0,34.7997,34.8967,34.7917,34.8643,23200.0
2007-06-12 15:00:00,43.17,43.21,43.0,43.01,40000.0,34.8643,34.8967,34.7271,34.7351,40000.0
2007-06-12 15:10:00,43.0,43.0,42.8,42.86,46600.0,34.7271,34.7271,34.5655,34.614,46600.0
2007-06-12 15:20:00,42.86,42.86,42.79,42.83,54800.0,34.614,34.614,34.5575,34.5898,54800.0
2007-06-12 15:30:00,42.83,42.83,42.66,42.67,70300.0,34.5898,34.5898,34.4525,34.4605,70300.0
2007-06-12 15:40:00,42.67,42.71,42.56,42.71,81800.0,34.4605,34.4928,34.3717,34.4928,81800.0
2007-06-12 15:50:00,42.71,42.82,42.7,42.77,64200.0,34.4928,34.5817,34.4848,34.5413,64200.0
2007-06-13 09:30:00,42.99,43.05,42.77,42.81,28600.0,34.719,34.7674,34.5413,34.5736,28600.0
2007-06-13 09:40:00,42.84,42.85,42.81,42.84,10900.0,34.5978,34.6059,34.5736,34.5978,10900.0
2007-06-13 09:50:00,42.84,42.92,42.77,42.89,21600.0,34.5978,34.6624,34.5413,34.6382,21600.0
2007-06-13 10:00:00,42.89,42.9,42.83,42.83,17200.0,34.6382,34.6463,34.5898,34.5898,17200.0
2007-06-13 10:10:00,42.82,42.93,42.81,42.92,11900.0,34.5817,34.6705,34.5736,34.6624,11900.0
2007-06-13 10:20:00,42.94,43.01,42.86,42.9,75900.0,34.6786,34.7351,34.614,34.6463,75900.0
2007-06-13 10:30:00,42.89,42.9,42.78,42.78,12900.0,34.6382,34.6463,34.5494,34.5494,12900.0
2007-06-13 10:40:00,42.79,42.79,42.65,42.7,33400.0,34.5575,34.5575,34.4444,34.4848,33400.0
2007-06-13 10:50:00,42.71,42.72,42.62,42.67,33200.0,34.4928,34.5009,34.4202,34.4605,33200.0
2007-06-13 11:00:00,42.67,42.68,42.62,42.65,32900.0,34.4605,34.4686,34.4202,34.4444,32900.0
2007-06-13 11:10:00,42.65,42.69,42.62,42.63,22300.0,34.4444,34.4767,34.4202,34.4282,22300.0
2007-06-13 11:20:00,42.63,42.64,42.58,42.62,49800.0,34.4282,34.4363,34.3879,34.4202,49800.0
2007-06-13 11:30:00,42.63,42.69,42.61,42.61,22600.0,34.4282,34.4767,34.4121,34.4121,22600.0
2007-06-13 11:40:00,42.62,42.62,42.58,42.61,39500.0,34.4202,34.4202,34.3879,34.4121,39500.0
2007-06-13 11:50:00,42.61,42.61,42.53,42.54,25800.0,34.4121,34.4121,34.3475,34.3556,25800.0
2007-06-13 12:00:00,42.54,42.55,42.5,42.51,21000.0,34.3556,34.3636,34.3233,34.3313,21000.0
2007-06-13 12:10:00,42.51,42.51,42.47,42.47,28400.0,34.3313,34.3313,34.299,34.299,28400.0
2007-06-13 12:20:00,42.47,42.51,42.44,42.47,53800.0,34.299,34.3313,34.2748,34.299,53800.0
2007-06-13 12:30:00,42.46,42.52,42.44,42.46,38000.0,34.2909,34.3394,34.2748,34.2909,38000.0
2007-06-13 12:40:00,42.46,42.52,42.45,42.45,12100.0,34.2909,34.3394,34.2829,34.2829,12100.0
2007-06-13 12:50:00,42.46,42.66,42.46,42.59,17700.0,34.2909,34.4525,34.2909,34.3959,17700.0
2007-06-13 13:00:00,42.58,42.63,42.58,42.59,10600.0,34.3879,34.4282,34.3879,34.3959,10600.0
2007-06-13 13:10:00,42.58,42.65,42.58,42.64,10200.0,34.3879,34.4444,34.3879,34.4363,10200.0
2007-06-13 13:20:00,42.64,42.76,42.63,42.69,17900.0,34.4363,34.5332,34.4282,34.4767,17900.0
2007-06-13 13:30:00,42.71,42.71,42.48,42.53,28300.0,34.4928,34.4928,34.3071,34.3475,28300.0
2007-06-13 13:40:00,42.54,42.55,42.46,42.47,7700.0,34.3556,34.3636,34.2909,34.299,7700.0
2007-06-13 13:50:00,42.46,42.58,42.44,42.51,25200.0,34.2909,34.3879,34.2748,34.3313,25200.0
2007-06-13 14:00:00,42.51,42.55,42.46,42.52,33100.0,34.3313,34.3636,34.2909,34.3394,33100.0
2007-06-13 14:10:00,42.55,42.79,42.55,42.75,30900.0,34.3636,34.5575,34.3636,34.5252,30900.0
2007-06-13 14:20:00,42.75,42.82,42.62,42.62,31200.0,34.5252,34.5817,34.4202,34.4202,31200.0
2007-06-13 14:30:00,42.62,42.76,42.6,42.73,57800.0,34.4202,34.5332,34.404,34.509,57800.0
2007-06-13 14:40:00,42.73,42.76,42.72,42.73,21100.0,34.509,34.5332,34.5009,34.509,21100.0
2007-06-13 14:50:00,42.72,42.8,42.66,42.8,42600.0,34.5009,34.5655,34.4525,34.5655,42600.0
2007-06-13 15:00:00,42.79,42.82,42.74,42.8,43500.0,34.5575,34.5817,34.5171,34.5655,43500.0
2007-06-13 15:10:00,42.79,42.85,42.67,42.85,49000.0,34.5575,34.6059,34.4605,34.6059,49000.0
2007-06-13 15:20:00,42.88,42.88,42.75,42.79,31500.0,34.6301,34.6301,34.5252,34.5575,31500.0
2007-06-13 15:30:00,42.8,42.88,42.77,42.88,28800.0,34.5655,34.6301,34.5413,34.6301,28800.0
2007-06-13 15:40:00,42.88,42.96,42.87,42.91,115600.0,34.6301,34.6948,34.6221,34.6544,115600.0
2007-06-13 15:50:00,42.91,42.96,42.8,42.81,78900.0,34.6544,34.6948,34.5655,34.5736,78900.0
2007-06-14 09:30:00,42.87,43.01,42.76,42.96,27600.0,34.6221,34.7351,34.5332,34.6948,27600.0
2007-06-14 09:40:00,42.95,43.09,42.93,43.09,14300.0,34.6867,34.7997,34.6705,34.7997,14300.0
2007-06-14 09:50:00,43.1,43.2,43.0,43.19,25300.0,34.8078,34.8886,34.7271,34.8805,25300.0
2007-06-14 10:00:00,43.19,43.19,43.11,43.13,22100.0,34.8805,34.8805,34.8159,34.832,22100.0
2007-06-14 10:10:00,43.13,43.19,43.0,43.06,53400.0,34.832,34.8805,34.7271,34.7755,53400.0
2007-06-14 10:20:00,43.06,43.06,43.0,43.0,32100.0,34.7755,34.7755,34.7271,34.7271,32100.0
2007-06-14 10:30:00,43.0,43.04,42.89,42.92,32700.0,34.7271,34.7594,34.6382,34.6624,32700.0
2007-06-14 10:40:00,42.9,42.96,42.75,42.77,28900.0,34.6463,34.6948,34.5252,34.5413,28900.0
2007-06-14 10:50:00,42.77,42.85,42.75,42.83,32800.0,34.5413,34.6059,34.5252,34.5898,32800.0
2007-06-14 11:00:00,42.82,42.83,42.68,42.68,32100.0,34.5817,34.5898,34.4686,34.4686,32100.0
2007-06-14 11:10:00,42.68,42.7,42.62,42.7,48700.0,34.4686,34.4848,34.4202,34.4848,48700.0
2007-06-14 11:20:00,42.7,42.7,42.58,42.59,25400.0,34.4848,34.4848,34.3879,34.3959,25400.0
2007-06-14 11:30:00,42.62,42.68,42.59,42.67,39700.0,34.4202,34.4686,34.3959,34.4605,39700.0
2007-06-14 11:40:00,42.67,42.76,42.58,42.6,31300.0,34.4605,34.5332,34.3879,34.404,31300.0
2007-06-14 11:50:00,42.6,42.64,42.58,42.63,47900.0,34.404,34.4363,34.3879,34.4282,47900.0
2007-06-14 12:00:00,42.62,42.63,42.55,42.61,20600.0,34.4202,34.4282,34.3636,34.4121,20600.0
2007-06-14 12:10:00,42.61,42.69,42.61,42.69,23100.0,34.4121,34.4767,34.4121,34.4767,23100.0
2007-06-14 12:20:00,42.69,42.69,42.67,42.67,18100.0,34.4767,34.4767,34.4605,34.4605,18100.0
2007-06-14 12:30:00,42.68,42.68,42.63,42.64,24100.0,34.4686,34.4686,34.4282,34.4363,24100.0
2007-06-14 12:40:00,42.63,42.71,42.63,42.68,37000.0,34.4282,34.4928,34.4282,34.4686,37000.0
2007-06-14 12:50:00,42.67,42.68,42.62,42.63,25500.0,34.4605,34.4686,34.4202,34.4282,25500.0
2007-06-14 13:00:00,42.64,42.7,42.62,42.68,47100.0,34.4363,34.4848,34.4202,34.4686,47100.0
2007-06-14 13:10:00,42.69,42.69,42.67,42.67,13100.0,34.4767,34.4767,34.4605,34.4605,13100.0
2007-06-14 13:20:00,42.68,42.68,42.43,42.45,73400.0,34.4686,34.4686,34.2667,34.2829,73400.0
2007-06-14 13:30:00,42.46,42.56,42.46,42.55,22800.0,34.2909,34.3717,34.2909,34.3636,22800.0
2007-06-14 13:40:00,42.55,42.6,42.55,42.6,24500.0,34.3636,34.404,34.3636,34.404,24500.0
2007-06-14 13:50:00,42.6,42.63,42.46,42.46,34700.0,34.404,34.4282,34.2909,34.2909,34700.0
2007-06-14 14:00:00,42.46,42.46,42.37,42.42,58200.0,34.2909,34.2909,34.2183,34.2586,58200.0
2007-06-14 14:10:00,42.42,42.42,42.36,42.42,75800.0,34.2586,34.2586,34.2102,34.2586,75800.0
2007-06-14 14:20:00,42.42,42.45,42.38,42.45,57800.0,34.2586,34.2829,34.2263,34.2829,57800.0
2007-06-14 14:30:00,42.44,42.46,42.31,42.32,86000.0,34.2748,34.2909,34.1698,34.1779,86000.0
2007-06-14 14:40:00,42.32,42.35,42.23,42.24,53900.0,34.1779,34.2021,34.1052,34.1133,53900.0
2007-06-14 14:50:00,42.24,42.33,42.2,42.2,53200.0,34.1133,34.186,34.081,34.081,53200.0
2007-06-14 15:00:00,42.2,42.34,42.17,42.34,38100.0,34.081,34.194,34.0567,34.194,38100.0
2007-06-14 15:10:00,42.34,42.38,42.31,42.32,47200.0,34.194,34.2263,34.1698,34.1779,47200.0
2007-06-14 15:20:00,42.31,42.37,42.31,42.34,82800.0,34.1698,34.2183,34.1698,34.194,82800.0
2007-06-14 15:30:00,42.34,42.39,42.27,42.27,68200.0,34.194,34.2344,34.1375,34.1375,68200.0
2007-06-14 15:40:00,42.27,42.53,42.26,42.5,74900.0,34.1375,34.3475,34.1294,34.3233,74900.0
2007-06-14 15:50:00,42.5,42.55,42.32,42.41,135900.0,34.3233,34.3636,34.1779,34.2506,135900.0
2007-06-15 09:30:00,42.68,42.78,42.53,42.53,51800.0,34.591,34.672,34.4694,34.4694,51800.0
2007-06-15 09:40:00,42.55,42.63,42.5,42.61,64600.0,34.4856,34.5504,34.4451,34.5342,64600.0
2007-06-15 09:50:00,42.61,42.73,42.61,42.68,85300.0,34.5342,34.6315,34.5342,34.591,85300.0
2007-06-15 10:00:00,42.66,42.69,42.53,42.56,102300.0,34.5748,34.5991,34.4694,34.4937,102300.0
2007-06-15 10:10:00,42.57,42.73,42.57,42.73,59600.0,34.5018,34.6315,34.5018,34.6315,59600.0
2007-06-15 10:20:00,42.73,42.73,42.5,42.5,34300.0,34.6315,34.6315,34.4451,34.4451,34300.0
2007-06-15 10:30:00,42.51,42.58,42.5,42.52,80800.0,34.4532,34.5099,34.4451,34.4613,80800.0
2007-06-15 10:40:00,42.51,42.54,42.35,42.35,54600.0,34.4532,34.4775,34.3235,34.3235,54600.0
2007-06-15 10:50:00,42.35,42.36,42.32,42.36,21400.0,34.3235,34.3316,34.2992,34.3316,21400.0
2007-06-15 11:00:00,42.36,42.44,42.36,42.42,49500.0,34.3316,34.3965,34.3316,34.3802,49500.0
2007-06-15 11:10:00,42.4,42.42,42.4,42.42,55400.0,34.364,34.3802,34.364,34.3802,55400.0
2007-06-15 11:20:00,42.42,42.42,42.34,42.36,40300.0,34.3802,34.3802,34.3154,34.3316,40300.0
2007-06-15 11:30:00,42.36,42.36,42.3,42.31,52200.0,34.3316,34.3316,34.283,34.2911,52200.0
2007-06-15 11:40:00,42.31,42.31,42.19,42.22,40000.0,34.2911,34.2911,34.1938,34.2181,40000.0
2007-06-15 11:50:00,42.22,42.29,42.17,42.29,64300.0,34.2181,34.2749,34.1776,34.2749,64300.0
2007-06-15 12:00:00,42.28,42.28,42.19,42.19,11500.0,34.2668,34.2668,34.1938,34.1938,11500.0
2007-06-15 12:10:00,42.2,42.26,42.15,42.24,39200.0,34.2019,34.2506,34.1614,34.2344,39200.0
2007-06-15 12:20:00,42.24,42.29,42.24,42.29,27600.0,34.2344,34.2749,34.2344,34.2749,27600.0
2007-06-15 12:30:00,42.27,42.27,42.2,42.25,30300.0,34.2587,34.2587,34.2019,34.2425,30300.0
2007-06-15 12:40:00,42.26,42.26,42.18,42.19,17900.0,34.2506,34.2506,34.1857,34.1938,17900.0
2007-06-15 12:50:00,42.19,42.19,42.16,42.16,25200.0,34.1938,34.1938,34.1695,34.1695,25200.0
2007-06-15 13:00:00,42.15,42.16,42.07,42.09,20400.0,34.1614,34.1695,34.0966,34.1128,20400.0
2007-06-15 13:10:00,42.09,42.09,42.05,42.06,8000.0,34.1128,34.1128,34.0804,34.0885,8000.0
2007-06-15 13:20:00,42.06,42.1,42.03,42.04,48300.0,34.0885,34.1209,34.0642,34.0723,48300.0
2007-06-15 13:30:00,42.03,42.27,42.03,42.24,26100.0,34.0642,34.2587,34.0642,34.2344,26100.0
2007-06-15 13:40:00,42.23,42.31,42.21,42.3,23800.0,34.2263,34.2911,34.21,34.283,23800.0
2007-06-15 13:50:00,42.29,42.32,42.29,42.31,31000.0,34.2749,34.2992,34.2749,34.2911,31000.0
2007-06-15 14:00:00,42.31,42.33,42.21,42.21,31800.0,34.2911,34.3073,34.21,34.21,31800.0
2007-06-15 14:10:00,42.21,42.22,42.12,42.15,33100.0,34.21,34.2181,34.1371,34.1614,33100.0
2007-06-15 14:20:00,42.15,42.15,42.14,42.15,14700.0,34.1614,34.1614,34.1533,34.1614,14700.0
2007-06-15 14:30:00,42.15,42.22,42.14,42.19,43400.0,34.1614,34.2181,34.1533,34.1938,43400.0
2007-06-15 14:40:00,42.2,42.2,42.1,42.12,29500.0,34.2019,34.2019,34.1209,34.1371,29500.0
2007-06-15 14:50:00,42.12,42.16,42.11,42.14,36300.0,34.1371,34.1695,34.129,34.1533,36300.0
2007-06-15 15:00:00,42.15,42.2,42.11,42.2,58300.0,34.1614,34.2019,34.129,34.2019,58300.0
2007-06-15 15:10:00,42.2,42.29,42.14,42.18,77900.0,34.2019,34.2749,34.1533,34.1857,77900.0
2007-06-15 15:20:00,42.19,42.3,42.18,42.25,32500.0,34.1938,34.283,34.1857,34.2425,32500.0
2007-06-15 15:30:00,42.25,42.28,42.17,42.26,75500.0,34.2425,34.2668,34.1776,34.2506,75500.0
2007-06-15 15:40:00,42.26,42.3,42.18,42.21,72000.0,34.2506,34.283,34.1857,34.21,72000.0
2007-06-15 15:50:00,42.2,42.28,42.18,42.23,61900.0,34.2019,34.2668,34.1857,34.2263,61900.0
2007-06-18 09:30:00,42.39,42.46,42.24,42.26,23400.0,34.3559,34.4127,34.2344,34.2506,23400.0
2007-06-18 09:40:00,42.26,42.33,42.26,42.28,25600.0,34.2506,34.3073,34.2506,34.2668,25600.0
2007-06-18 09:50:00,42.27,42.28,42.18,42.25,68700.0,34.2587,34.2668,34.1857,34.2425,68700.0
2007-06-18 10:00:00,42.24,42.26,42.09,42.09,56000.0,34.2344,34.2506,34.1128,34.1128,56000.0
2007-06-18 10:10:00,42.11,42.18,42.1,42.14,79500.0,34.129,34.1857,34.1209,34.1533,79500.0
2007-06-18 10:20:00,42.12,42.12,42.0,42.05,59400.0,34.1371,34.1371,34.0398,34.0804,59400.0
2007-06-18 10:30:00,42.05,42.05,41.91,41.91,45900.0,34.0804,34.0804,33.9669,33.9669,45900.0
2007-06-18 10:40:00,41.9,41.91,41.86,41.87,49500.0,33.9588,33.9669,33.9264,33.9345,49500.0
2007-06-18 10:50:00,41.87,41.87,41.73,41.79,56300.0,33.9345,33.9345,33.821,33.8696,56300.0
2007-06-18 11:00:00,41.8,41.8,41.6,41.61,39900.0,33.8777,33.8777,33.7157,33.7238,39900.0
2007-06-18 11:10:00,41.62,41.68,41.54,41.64,67000.0,33.7319,33.7805,33.667,33.7481,67000.0
2007-06-18 11:20:00,41.65,41.67,41.55,41.65,65000.0,33.7562,33.7724,33.6751,33.7562,65000.0
2007-06-18 11:30:00,41.65,41.65,41.49,41.49,44100.0,33.7562,33.7562,33.6265,33.6265,44100.0
2007-06-18 11:40:00,41.51,41.65,41.5,41.64,50700.0,33.6427,33.7562,33.6346,33.7481,50700.0
2007-06-18 11:50:00,41.65,41.67,41.53,41.57,50000.0,33.7562,33.7724,33.6589,33.6913,50000.0
2007-06-18 12:00:00,41.57,41.72,41.56,41.67,50900.0,33.6913,33.8129,33.6832,33.7724,50900.0
2007-06-18 12:10:00,41.66,41.67,41.57,41.62,41200.0,33.7643,33.7724,33.6913,33.7319,41200.0
2007-06-18 12:20:00,41.61,41.61,41.51,41.59,51300.0,33.7238,33.7238,33.6427,33.7076,51300.0
2007-06-18 12:30:00,41.58,41.6,41.5,41.59,54700.0,33.6994,33.7157,33.6346,33.7076,54700.0
2007-06-18 12:40:00,41.59,41.59,41.47,41.49,22900.0,33.7076,33.7076,33.6103,33.6265,22900.0
2007-06-18 12:50:00,41.49,41.55,41.49,41.52,40900.0,33.6265,33.6751,33.6265,33.6508,40900.0
2007-06-18 13:00:00,41.53,41.55,41.51,41.52,23800.0,33.6589,33.6751,33.6427,33.6508,23800.0
2007-06-18 13:10:00,41.52,41.52,41.41,41.43,58400.0,33.6508,33.6508,33.5617,33.5779,58400.0
2007-06-18 13:20:00,41.44,41.53,41.42,41.52,72600.0,33.586,33.6589,33.5698,33.6508,72600.0
2007-06-18 13:30:00,41.51,41.53,41.42,41.45,42800.0,33.6427,33.6589,33.5698,33.5941,42800.0
2007-06-18 13:40:00,41.45,41.45,41.38,41.42,70500.0,33.5941,33.5941,33.5374,33.5698,70500.0
2007-06-18 13:50:00,41.43,41.54,41.42,41.5,50600.0,33.5779,33.667,33.5698,33.6346,50600.0
2007-06-18 14:00:00,41.5,41.56,41.49,41.54,56900.0,33.6346,33.6832,33.6265,33.667,56900.0
2007-06-18 14:10:00,41.54,41.54,41.45,41.54,48300.0,33.667,33.667,33.5941,33.667,48300.0
2007-06-18 14:20:00,41.55,41.62,41.55,41.59,56600.0,33.6751,33.7319,33.6751,33.7076,56600.0
2007-06-18 14:30:00,41.59,41.62,41.56,41.6,27000.0,33.7076,33.7319,33.6832,33.7157,27000.0
2007-06-18 14:40:00,41.59,41.61,41.57,41.6,32500.0,33.7076,33.7238,33.6913,33.7157,32500.0
2007-06-18 14:50:00,41.59,41.6,41.56,41.57,25200.0,33.7076,33.7157,33.6832,33.6913,25200.0
2007-06-18 15:00:00,41.57,41.59,41.55,41.57,42200.0,33.6913,33.7076,33.6751,33.6913,42200.0
2007-06-18 15:10:00,41.57,41.6,41.56,41.56,26600.0,33.6913,33.7157,33.6832,33.6832,26600.0
2007-06-18 15:20:00,41.56,41.62,41.53,41.58,49000.0,33.6832,33.7319,33.6589,33.6994,49000.0
2007-06-18 15:30:00,41.58,41.59,41.47,41.51,88500.0,33.6994,33.7076,33.6103,33.6427,88500.0
2007-06-18 15:40:00,41.49,41.5,41.35,41.37,109700.0,33.6265,33.6346,33.513,33.5292,109700.0
2007-06-18 15:50:00,41.37,41.5,41.35,41.45,86900.0,33.5292,33.6346,33.513,33.5941,86900.0
2007-06-19 09:30:00,41.06,41.86,41.06,41.83,217400.0,33.278,33.9264,33.278,33.9021,217400.0
2007-06-19 09:40:00,41.82,41.95,41.62,41.62,229500.0,33.894,33.9993,33.7319,33.7319,229500.0
2007-06-19 09:50:00,41.62,41.67,41.55,41.67,55700.0,33.7319,33.7724,33.6751,33.7724,55700.0
2007-06-19 10:00:00,41.68,41.76,41.46,41.5,125600.0,33.7805,33.8453,33.6022,33.6346,125600.0
2007-06-19 10:10:00,41.49,41.6,41.37,41.6,66100.0,33.6265,33.7157,33.5292,33.7157,66100.0
2007-06-19 10:20:00,41.59,41.61,41.43,41.52,73600.0,33.7076,33.7238,33.5779,33.6508,73600.0
2007-06-19 10:30:00,41.5,41.64,41.45,41.58,171100.0,33.6346,33.7481,33.5941,33.6994,171100.0
2007-06-19 10:40:00,41.6,41.6,41.44,41.54,35000.0,33.7157,33.7157,33.586,33.667,35000.0
2007-06-19 10:50:00,41.54,41.57,41.43,41.45,26200.0,33.667,33.6913,33.5779,33.5941,26200.0
2007-06-19 11:00:00,41.43,41.58,41.43,41.52,33800.0,33.5779,33.6994,33.5779,33.6508,33800.0
2007-06-19 11:10:00,41.51,41.57,41.44,41.44,36500.0,33.6427,33.6913,33.586,33.586,36500.0
2007-06-19 11:20:00,41.44,41.5,41.38,41.39,22700.0,33.586,33.6346,33.5374,33.5455,22700.0
2007-06-19 11:30:00,41.37,41.43,41.37,41.4,30400.0,33.5292,33.5779,33.5292,33.5536,30400.0
2007-06-19 11:40:00,41.4,41.41,41.35,41.39,21200.0,33.5536,33.5617,33.513,33.5455,21200.0
2007-06-19 11:50:00,41.4,41.5,41.37,41.45,37100.0,33.5536,33.6346,33.5292,33.5941,37100.0
2007-06-19 12:00:00,41.45,41.53,41.45,41.51,27200.0,33.5941,33.6589,33.5941,33.6427,27200.0
2007-06-19 12:10:00,41.51,41.51,41.41,41.41,15300.0,33.6427,33.6427,33.5617,33.5617,15300.0
2007-06-19 12:20:00,41.4,41.43,41.37,41.43,33100.0,33.5536,33.5779,33.5292,33.5779,33100.0
2007-06-19 12:30:00,41.43,41.48,41.42,41.43,15700.0,33.5779,33.6184,33.5698,33.5779,15700.0
2007-06-19 12:40:00,41.41,41.42,41.36,41.37,10900.0,33.5617,33.5698,33.5211,33.5292,10900.0
2007-06-19 12:50:00,41.36,41.37,41.26,41.33,80900.0,33.5211,33.5292,33.4401,33.4968,80900.0
2007-06-19 13:00:00,41.3,41.37,41.29,41.31,22900.0,33.4725,33.5292,33.4644,33.4806,22900.0
2007-06-19 13:10:00,41.3,41.44,41.3,41.43,30800.0,33.4725,33.586,33.4725,33.5779,30800.0
2007-06-19 13:20:00,41.44,41.48,41.44,41.45,24300.0,33.586,33.6184,33.586,33.5941,24300.0
2007-06-19 13:30:00,41.46,41.55,41.45,41.55,34000.0,33.6022,33.6751,33.5941,33.6751,34000.0
2007-06-19 13:40:00,41.54,41.54,41.43,41.5,21300.0,33.667,33.667,33.5779,33.6346,21300.0
2007-06-19 13:50:00,41.48,41.55,41.46,41.46,20800.0,33.6184,33.6751,33.6022,33.6022,20800.0
2007-06-19 14:00:00,41.45,41.46,41.4,41.4,109400.0,33.5941,33.6022,33.5536,33.5536,109400.0
2007-06-19 14:10:00,41.4,41.54,41.4,41.46,39500.0,33.5536,33.667,33.5536,33.6022,39500.0
2007-06-19 14:20:00,41.46,41.46,41.4,41.45,13900.0,33.6022,33.6022,33.5536,33.5941,13900.0
2007-06-19 14:30:00,41.45,41.46,41.36,41.42,172500.0,33.5941,33.6022,33.5211,33.5698,172500.0
2007-06-19 14:40:00,41.41,41.46,41.35,41.46,163100.0,33.5617,33.6022,33.513,33.6022,163100.0
2007-06-19 14:50:00,41.45,41.49,41.44,41.45,41600.0,33.5941,33.6265,33.586,33.5941,41600.0
2007-06-19 15:00:00,41.46,41.52,41.44,41.48,86400.0,33.6022,33.6508,33.586,33.6184,86400.0
2007-06-19 15:10:00,41.48,41.49,41.45,41.47,52700.0,33.6184,33.6265,33.5941,33.6103,52700.0
2007-06-19 15:20:00,41.47,41.54,41.47,41.54,74300.0,33.6103,33.667,33.6103,33.667,74300.0
2007-06-19 15:30:00,41.53,41.53,41.46,41.48,29900.0,33.6589,33.6589,33.6022,33.6184,29900.0
2007-06-19 15:40:00,41.48,41.58,41.47,41.54,92600.0,33.6184,33.6994,33.6103,33.667,92600.0
2007-06-19 15:50:00,41.53,41.66,41.52,41.56,123600.0,33.6589,33.7643,33.6508,33.6832,123600.0
2007-06-20 09:30:00,41.78,41.78,41.65,41.73,23900.0,33.8615,33.8615,33.7562,33.821,23900.0
2007-06-20 09:40:00,41.75,41.78,41.69,41.74,71200.0,33.8372,33.8615,33.7886,33.8291,71200.0
2007-06-20 09:50:00,41.73,41.77,41.64,41.75,56500.0,33.821,33.8534,33.7481,33.8372,56500.0
2007-06-20 10:00:00,41.75,41.77,41.65,41.77,49400.0,33.8372,33.8534,33.7562,33.8534,49400.0
2007-06-20 10:10:00,41.77,41.86,41.74,41.86,16400.0,33.8534,33.9264,33.8291,33.9264,16400.0
2007-06-20 10:20:00,41.86,41.91,41.82,41.91,31400.0,33.9264,33.9669,33.894,33.9669,31400.0
2007-06-20 10:30:00,41.91,42.16,41.9,42.15,54200.0,33.9669,34.1695,33.9588,34.1614,54200.0
2007-06-20 10:40:00,42.15,42.22,42.13,42.14,21200.0,34.1614,34.2181,34.1452,34.1533,21200.0
2007-06-20 10:50:00,42.16,42.25,42.13,42.24,18200.0,34.1695,34.2425,34.1452,34.2344,18200.0
2007-06-20 11:00:00,42.25,42.33,42.24,42.31,36800.0,34.2425,34.3073,34.2344,34.2911,36800.0
2007-06-20 11:10:00,42.32,42.34,42.1,42.12,31400.0,34.2992,34.3154,34.1209,34.1371,31400.0
2007-06-20 11:20:00,42.12,42.13,42.02,42.06,27300.0,34.1371,34.1452,34.0561,34.0885,27300.0
2007-06-20 11:30:00,42.06,42.06,41.99,42.0,46900.0,34.0885,34.0885,34.0317,34.0398,46900.0
2007-06-20 11:40:00,41.99,42.03,41.96,42.02,27000.0,34.0317,34.0642,34.0074,34.0561,27000.0
2007-06-20 11:50:00,42.01,42.02,41.93,41.94,13200.0,34.0479,34.0561,33.9831,33.9912,13200.0
2007-06-20 12:00:00,41.94,41.94,41.92,41.93,10200.0,33.9912,33.9912,33.975,33.9831,10200.0
2007-06-20 12:10:00,41.95,42.01,41.95,42.0,20200.0,33.9993,34.0479,33.9993,34.0398,20200.0
2007-06-20 12:20:00,42.01,42.02,42.0,42.02,17000.0,34.0479,34.0561,34.0398,34.0561,17000.0
2007-06-20 12:30:00,42.02,42.02,41.97,41.97,14000.0,34.0561,34.0561,34.0155,34.0155,14000.0
2007-06-20 12:40:00,41.99,41.99,41.94,41.95,14900.0,34.0317,34.0317,33.9912,33.9993,14900.0
2007-06-20 12:50:00,41.95,41.98,41.94,41.97,14400.0,33.9993,34.0236,33.9912,34.0155,14400.0
2007-06-20 13:00:00,41.98,42.0,41.97,41.99,9200.0,34.0236,34.0398,34.0155,34.0317,9200.0
2007-06-20 13:10:00,41.98,41.98,41.87,41.89,13000.0,34.0236,34.0236,33.9345,33.9507,13000.0
2007-06-20 13:20:00,41.89,41.89,41.84,41.85,9800.0,33.9507,33.9507,33.9102,33.9183,9800.0
2007-06-20 13:30:00,41.85,41.92,41.85,41.89,18600.0,33.9183,33.975,33.9183,33.9507,18600.0
2007-06-20 13:40:00,41.89,41.89,41.82,41.82,8900.0,33.9507,33.9507,33.894,33.894,8900.0
2007-06-20 13:50:00,41.83,41.95,41.83,41.94,20900.0,33.9021,33.9993,33.9021,33.9912,20900.0
2007-06-20 14:00:00,41.94,41.97,41.88,41.97,23100.0,33.9912,34.0155,33.9426,34.0155,23100.0
2007-06-20 14:10:00,41.97,41.98,41.9,41.91,24200.0,34.0155,34.0236,33.9588,33.9669,24200.0
2007-06-20 14:20:00,41.91,41.98,41.87,41.98,28700.0,33.9669,34.0236,33.9345,34.0236,28700.0
2007-06-20 14:30:00,41.98,42.0,41.93,41.94,21400.0,34.0236,34.0398,33.9831,33.9912,21400.0
2007-06-20 14:40:00,41.94,41.98,41.93,41.98,34800.0,33.9912,34.0236,33.9831,34.0236,34800.0
2007-06-20 14:50:00,41.96,41.98,41.95,41.97,23000.0,34.0074,34.0236,33.9993,34.0155,23000.0
2007-06-20 15:00:00,41.96,41.98,41.93,41.96,44900.0,34.0074,34.0236,33.9831,34.0074,44900.0
2007-06-20 15:10:00,41.94,41.95,41.88,41.93,15800.0,33.9912,33.9993,33.9426,33.9831,15800.0
2007-06-20 15:20:00,41.93,41.95,41.88,41.92,16400.0,33.9831,33.9993,33.9426,33.975,16400.0
2007-06-20 15:30:00,41.92,41.92,41.74,41.76,25700.0,33.975,33.975,33.8291,33.8453,25700.0
2007-06-20 15:40:00,41.76,41.85,41.74,41.85,48900.0,33.8453,33.9183,33.8291,33.9183,48900.0
2007-06-20 15:50:00,41.84,41.9,41.8,41.9,81000.0,33.9102,33.9588,33.8777,33.9588,81000.0
2007-06-21 09:30:00,41.92,41.92,41.51,41.52,42100.0,33.975,33.975,33.6427,33.6508,42100.0
2007-06-21 09:40:00,41.52,41.53,41.31,41.36,56500.0,33.6508,33.6589,33.4806,33.5211,56500.0
2007-06-21 09:50:00,41.36,41.36,41.05,41.06,72600.0,33.5211,33.5211,33.2699,33.278,72600.0
2007-06-21 10:00:00,41.05,41.3,41.04,41.28,91300.0,33.2699,33.4725,33.2618,33.4563,91300.0
2007-06-21 10:10:00,41.31,41.5,41.27,41.46,54300.0,33.4806,33.6346,33.4482,33.6022,54300.0
2007-06-21 10:20:00,41.46,41.62,41.35,41.51,55300.0,33.6022,33.7319,33.513,33.6427,55300.0
2007-06-21 10:30:00,41.49,41.56,41.49,41.56,35800.0,33.6265,33.6832,33.6265,33.6832,35800.0
2007-06-21 10:40:00,41.56,41.68,41.49,41.53,31100.0,33.6832,33.7805,33.6265,33.6589,31100.0
2007-06-21 10:50:00,41.55,41.74,41.55,41.64,22400.0,33.6751,33.8291,33.6751,33.7481,22400.0
2007-06-21 11:00:00,41.64,41.64,41.49,41.49,25600.0,33.7481,33.7481,33.6265,33.6265,25600.0
2007-06-21 11:10:00,41.49,41.5,41.43,41.5,15700.0,33.6265,33.6346,33.5779,33.6346,15700.0
2007-06-21 11:20:00,41.52,41.53,41.45,41.49,29600.0,33.6508,33.6589,33.5941,33.6265,29600.0
2007-06-21 11:30:00,41.5,41.5,41.31,41.31,13400.0,33.6346,33.6346,33.4806,33.4806,13400.0
2007-06-21 11:40:00,41.34,41.4,41.3,41.38,161600.0,33.5049,33.5536,33.4725,33.5374,161600.0
2007-06-21 11:50:00,41.39,41.39,41.25,41.27,18200.0,33.5455,33.5455,33.432,33.4482,18200.0
2007-06-21 12:00:00,41.29,41.35,41.25,41.3,33900.0,33.4644,33.513,33.432,33.4725,33900.0
2007-06-21 12:10:00,41.31,41.31,41.27,41.28,46800.0,33.4806,33.4806,33.4482,33.4563,46800.0
2007-06-21 12:20:00,41.29,41.3,41.25,41.27,26700.0,33.4644,33.4725,33.432,33.4482,26700.0
2007-06-21 12:30:00,41.27,41.27,41.18,41.22,39000.0,33.4482,33.4482,33.3753,33.4077,39000.0
2007-06-21 12:40:00,41.22,41.25,41.2,41.2,14100.0,33.4077,33.432,33.3915,33.3915,14100.0
2007-06-21 12:50:00,41.2,41.24,41.17,41.2,29400.0,33.3915,33.4239,33.3672,33.3915,29400.0
2007-06-21 13:00:00,41.2,41.29,41.17,41.25,38400.0,33.3915,33.4644,33.3672,33.432,38400.0
2007-06-21 13:10:00,41.26,41.26,41.2,41.21,27900.0,33.4401,33.4401,33.3915,33.3996,27900.0
2007-06-21 13:20:00,41.23,41.29,41.21,41.26,15100.0,33.4158,33.4644,33.3996,33.4401,15100.0
2007-06-21 13:30:00,41.27,41.33,41.25,41.26,18600.0,33.4482,33.4968,33.432,33.4401,18600.0
2007-06-21 13:40:00,41.26,41.36,41.25,41.35,21600.0,33.4401,33.5211,33.432,33.513,21600.0
2007-06-21 13:50:00,41.36,41.38,41.28,41.36,19500.0,33.5211,33.5374,33.4563,33.5211,19500.0
2007-06-21 14:00:00,41.36,41.4,41.32,41.4,23800.0,33.5211,33.5536,33.4887,33.5536,23800.0
2007-06-21 14:10:00,41.39,41.39,41.33,41.34,17700.0,33.5455,33.5455,33.4968,33.5049,17700.0
2007-06-21 14:20:00,41.35,41.47,41.31,41.38,39600.0,33.513,33.6103,33.4806,33.5374,39600.0
2007-06-21 14:30:00,41.4,41.43,41.35,41.4,39800.0,33.5536,33.5779,33.513,33.5536,39800.0
2007-06-21 14:40:00,41.41,41.43,41.35,41.35,22300.0,33.5617,33.5779,33.513,33.513,22300.0
2007-06-21 14:50:00,41.36,41.43,41.34,41.36,34400.0,33.5211,33.5779,33.5049,33.5211,34400.0
2007-06-21 15:00:00,41.36,41.42,41.31,41.32,25300.0,33.5211,33.5698,33.4806,33.4887,25300.0
2007-06-21 15:10:00,41.32,41.33,41.21,41.28,33700.0,33.4887,33.4968,33.3996,33.4563,33700.0
2007-06-21 15:20:00,41.26,41.32,41.22,41.29,22600.0,33.4401,33.4887,33.4077,33.4644,22600.0
2007-06-21 15:30:00,41.3,41.37,41.29,41.32,35800.0,33.4725,33.5292,33.4644,33.4887,35800.0
2007-06-21 15:40:00,41.33,41.38,41.29,41.36,34300.0,33.4968,33.5374,33.4644,33.5211,34300.0
2007-06-21 15:50:00,41.37,41.51,41.37,41.47,80400.0,33.5292,33.6427,33.5292,33.6103,80400.0
2007-06-22 09:30:00,41.36,41.64,41.3,41.64,54700.0,33.5211,33.7481,33.4725,33.7481,54700.0
2007-06-22 09:40:00,41.65,41.74,41.6,41.67,43200.0,33.7562,33.8291,33.7157,33.7724,43200.0
2007-06-22 09:50:00,41.65,41.87,41.62,41.86,53000.0,33.7562,33.9345,33.7319,33.9264,53000.0
2007-06-22 10:00:00,41.86,42.03,41.82,41.93,94500.0,33.9264,34.0642,33.894,33.9831,94500.0
2007-06-22 10:10:00,41.93,42.03,41.91,42.0,53900.0,33.9831,34.0642,33.9669,34.0398,53900.0
2007-06-22 10:20:00,42.0,42.26,42.0,42.13,83200.0,34.0398,34.2506,34.0398,34.1452,83200.0
2007-06-22 10:30:00,42.12,42.13,41.98,41.98,54700.0,34.1371,34.1452,34.0236,34.0236,54700.0
2007-06-22 10:40:00,41.97,41.97,41.8,41.89,54300.0,34.0155,34.0155,33.8777,33.9507,54300.0
2007-06-22 10:50:00,41.87,41.87,41.78,41.82,62800.0,33.9345,33.9345,33.8615,33.894,62800.0
2007-06-22 11:00:00,41.82,41.82,41.69,41.75,42300.0,33.894,33.894,33.7886,33.8372,42300.0
2007-06-22 11:10:00,41.77,41.77,41.72,41.72,29800.0,33.8534,33.8534,33.8129,33.8129,29800.0
2007-06-22 11:20:00,41.73,41.78,41.68,41.68,35800.0,33.821,33.8615,33.7805,33.7805,35800.0
2007-06-22 11:30:00,41.68,41.74,41.66,41.73,51700.0,33.7805,33.8291,33.7643,33.821,51700.0
2007-06-22 11:40:00,41.74,41.81,41.7,41.8,193400.0,33.8291,33.8859,33.7967,33.8777,193400.0
2007-06-22 11:50:00,41.8,41.8,41.66,41.66,56700.0,33.8777,33.8777,33.7643,33.7643,56700.0
2007-06-22 12:00:00,41.67,41.68,41.53,41.54,36800.0,33.7724,33.7805,33.6589,33.667,36800.0
2007-06-22 12:10:00,41.54,41.58,41.39,41.4,44300.0,33.667,33.6994,33.5455,33.5536,44300.0
2007-06-22 12:20:00,41.4,41.4,41.3,41.35,37300.0,33.5536,33.5536,33.4725,33.513,37300.0
2007-06-22 12:30:00,41.36,41.65,41.29,41.32,36600.0,33.5211,33.7562,33.4644,33.4887,36600.0
2007-06-22 12:40:00,41.32,41.33,41.2,41.29,36600.0,33.4887,33.4968,33.3915,33.4644,36600.0
2007-06-22 12:50:00,41.29,41.29,41.22,41.23,49400.0,33.4644,33.4644,33.4077,33.4158,49400.0
2007-06-22 13:00:00,41.22,41.31,41.17,41.31,55700.0,33.4077,33.4806,33.3672,33.4806,55700.0
2007-06-22 13:10:00,41.33,41.42,41.31,41.39,39700.0,33.4968,33.5698,33.4806,33.5455,39700.0
2007-06-22 13:20:00,41.39,41.41,41.37,41.38,32700.0,33.5455,33.5617,33.5292,33.5374,32700.0
2007-06-22 13:30:00,41.38,41.49,41.38,41.49,55700.0,33.5374,33.6265,33.5374,33.6265,55700.0
2007-06-22 13:40:00,41.49,41.66,41.49,41.6,62000.0,33.6265,33.7643,33.6265,33.7157,62000.0
2007-06-22 13:50:00,41.59,41.61,41.51,41.59,44300.0,33.7076,33.7238,33.6427,33.7076,44300.0
2007-06-22 14:00:00,41.56,41.58,41.42,41.42,31200.0,33.6832,33.6994,33.5698,33.5698,31200.0
2007-06-22 14:10:00,41.43,41.49,41.39,41.4,34400.0,33.5779,33.6265,33.5455,33.5536,34400.0
2007-06-22 14:20:00,41.39,41.43,41.33,41.43,54900.0,33.5455,33.5779,33.4968,33.5779,54900.0
2007-06-22 14:30:00,41.43,41.5,41.32,41.36,46900.0,33.5779,33.6346,33.4887,33.5211,46900.0
2007-06-22 14:40:00,41.36,41.42,41.36,41.4,48800.0,33.5211,33.5698,33.5211,33.5536,48800.0
2007-06-22 14:50:00,41.39,41.47,41.38,41.46,42400.0,33.5455,33.6103,33.5374,33.6022,42400.0
2007-06-22 15:00:00,41.46,41.62,41.46,41.62,54300.0,33.6022,33.7319,33.6022,33.7319,54300.0
2007-06-22 15:10:00,41.61,41.71,41.6,41.7,82700.0,33.7238,33.8048,33.7157,33.7967,82700.0
2007-06-22 15:20:00,41.71,41.73,41.62,41.65,101500.0,33.8048,33.821,33.7319,33.7562,101500.0
2007-06-22 15:30:00,41.66,41.81,41.64,41.76,185400.0,33.7643,33.8859,33.7481,33.8453,185400.0
2007-06-22 15:40:00,41.76,42.08,41.68,42.07,398800.0,33.8453,34.1047,33.7805,34.0966,398800.0
2007-06-22 15:50:00,42.06,42.27,42.01,42.26,602600.0,34.0885,34.2587,34.0479,34.2506,602600.0
2007-06-25 09:30:00,42.21,42.21,42.06,42.12,48500.0,34.21,34.21,34.0885,34.1371,48500.0
2007-06-25 09:40:00,42.13,42.15,41.96,42.15,105700.0,34.1452,34.1614,34.0074,34.1614,105700.0
2007-06-25 09:50:00,42.12,42.19,42.11,42.15,45600.0,34.1371,34.1938,34.129,34.1614,45600.0
2007-06-25 10:00:00,42.15,42.21,42.15,42.2,70200.0,34.1614,34.21,34.1614,34.2019,70200.0
2007-06-25 10:10:00,42.2,42.38,42.17,42.38,71400.0,34.2019,34.3478,34.1776,34.3478,71400.0
2007-06-25 10:20:00,42.38,42.49,42.31,42.39,77500.0,34.3478,34.437,34.2911,34.3559,77500.0
2007-06-25 10:30:00,42.37,42.45,42.33,42.37,82000.0,34.3397,34.4046,34.3073,34.3397,82000.0
2007-06-25 10:40:00,42.37,42.42,42.3,42.39,34800.0,34.3397,34.3802,34.283,34.3559,34800.0
2007-06-25 10:50:00,42.39,42.53,42.31,42.52,46400.0,34.3559,34.4694,34.2911,34.4613,46400.0
2007-06-25 11:00:00,42.52,42.64,42.51,42.62,45100.0,34.4613,34.5585,34.4532,34.5423,45100.0
2007-06-25 11:10:00,42.63,42.72,42.62,42.72,53400.0,34.5504,34.6234,34.5423,34.6234,53400.0
2007-06-25 11:20:00,42.72,42.73,42.65,42.69,40800.0,34.6234,34.6315,34.5667,34.5991,40800.0
2007-06-25 11:30:00,42.69,42.73,42.67,42.69,18500.0,34.5991,34.6315,34.5829,34.5991,18500.0
2007-06-25 11:40:00,42.69,42.91,42.69,42.89,38900.0,34.5991,34.7774,34.5991,34.7612,38900.0
2007-06-25 11:50:00,42.89,42.99,42.89,42.93,31900.0,34.7612,34.8422,34.7612,34.7936,31900.0
2007-06-25 12:00:00,42.92,43.06,42.92,43.04,55100.0,34.7855,34.8989,34.7855,34.8827,55100.0
2007-06-25 12:10:00,43.03,43.08,43.02,43.07,30100.0,34.8746,34.9152,34.8665,34.907,30100.0
2007-06-25 12:20:00,43.07,43.15,43.01,43.1,43100.0,34.907,34.9719,34.8584,34.9314,43100.0
2007-06-25 12:30:00,43.11,43.13,43.06,43.13,22900.0,34.9395,34.9557,34.8989,34.9557,22900.0
2007-06-25 12:40:00,43.12,43.2,43.06,43.06,39800.0,34.9476,35.0124,34.8989,34.8989,39800.0
2007-06-25 12:50:00,43.06,43.06,42.94,42.94,63500.0,34.8989,34.8989,34.8017,34.8017,63500.0
2007-06-25 13:00:00,42.94,43.01,42.88,42.97,53600.0,34.8017,34.8584,34.7531,34.826,53600.0
2007-06-25 13:10:00,42.97,42.98,42.94,42.95,34700.0,34.826,34.8341,34.8017,34.8098,34700.0
2007-06-25 13:20:00,42.96,43.04,42.95,43.01,25100.0,34.8179,34.8827,34.8098,34.8584,25100.0
2007-06-25 13:30:00,43.02,43.1,42.97,42.99,47200.0,34.8665,34.9314,34.826,34.8422,47200.0
2007-06-25 13:40:00,42.99,42.99,42.91,42.92,37800.0,34.8422,34.8422,34.7774,34.7855,37800.0
2007-06-25 13:50:00,42.91,42.94,42.85,42.87,39000.0,34.7774,34.8017,34.7287,34.745,39000.0
2007-06-25 14:00:00,42.87,42.95,42.84,42.85,48700.0,34.745,34.8098,34.7206,34.7287,48700.0
2007-06-25 14:10:00,42.87,42.88,42.8,42.85,37600.0,34.745,34.7531,34.6882,34.7287,37600.0
2007-06-25 14:20:00,42.85,42.88,42.8,42.81,35400.0,34.7287,34.7531,34.6882,34.6963,35400.0
2007-06-25 14:30:00,42.8,42.8,42.68,42.78,67600.0,34.6882,34.6882,34.591,34.672,67600.0
2007-06-25 14:40:00,42.78,42.8,42.63,42.67,66600.0,34.672,34.6882,34.5504,34.5829,66600.0
2007-06-25 14:50:00,42.65,42.75,42.61,42.64,44400.0,34.5667,34.6477,34.5342,34.5585,44400.0
2007-06-25 15:00:00,42.62,42.64,42.53,42.58,71400.0,34.5423,34.5585,34.4694,34.5099,71400.0
2007-06-25 15:10:00,42.58,42.72,42.57,42.71,67900.0,34.5099,34.6234,34.5018,34.6153,67900.0
2007-06-25 15:20:00,42.7,42.85,42.7,42.75,82600.0,34.6072,34.7287,34.6072,34.6477,82600.0
2007-06-25 15:30:00,42.75,42.79,42.71,42.72,58300.0,34.6477,34.6801,34.6153,34.6234,58300.0
2007-06-25 15:40:00,42.72,42.72,42.68,42.69,47300.0,34.6234,34.6234,34.591,34.5991,47300.0
2007-06-25 15:50:00,42.7,42.7,42.6,42.64,88900.0,34.6072,34.6072,34.5261,34.5585,88900.0
2007-06-26 09:30:00,42.64,42.66,42.52,42.61,24800.0,34.5585,34.5748,34.4613,34.5342,24800.0
2007-06-26 09:40:00,42.62,42.73,42.61,42.71,27300.0,34.5423,34.6315,34.5342,34.6153,27300.0
2007-06-26 09:50:00,42.71,42.71,42.64,42.65,21200.0,34.6153,34.6153,34.5585,34.5667,21200.0
2007-06-26 10:00:00,42.66,42.7,42.57,42.6,24800.0,34.5748,34.6072,34.5018,34.5261,24800.0
2007-06-26 10:10:00,42.6,42.61,42.52,42.57,12700.0,34.5261,34.5342,34.4613,34.5018,12700.0
2007-06-26 10:20:00,42.56,42.64,42.55,42.58,22100.0,34.4937,34.5585,34.4856,34.5099,22100.0
2007-06-26 10:30:00,42.57,42.62,42.55,42.56,30400.0,34.5018,34.5423,34.4856,34.4937,30400.0
2007-06-26 10:40:00,42.56,42.65,42.48,42.49,45900.0,34.4937,34.5667,34.4289,34.437,45900.0
2007-06-26 10:50:00,42.49,42.58,42.33,42.37,32600.0,34.437,34.5099,34.3073,34.3397,32600.0
2007-06-26 11:00:00,42.36,42.52,42.35,42.51,28200.0,34.3316,34.4613,34.3235,34.4532,28200.0
2007-06-26 11:10:00,42.51,42.64,42.46,42.47,35800.0,34.4532,34.5585,34.4127,34.4208,35800.0
2007-06-26 11:20:00,42.49,42.56,42.48,42.49,13000.0,34.437,34.4937,34.4289,34.437,13000.0
2007-06-26 11:30:00,42.48,42.6,42.48,42.59,13900.0,34.4289,34.5261,34.4289,34.518,13900.0
2007-06-26 11:40:00,42.59,42.62,42.55,42.57,29400.0,34.518,34.5423,34.4856,34.5018,29400.0
2007-06-26 11:50:00,42.57,42.61,42.57,42.58,15500.0,34.5018,34.5342,34.5018,34.5099,15500.0
2007-06-26 12:00:00,42.58,42.67,42.43,42.44,32400.0,34.5099,34.5829,34.3883,34.3965,32400.0
2007-06-26 12:10:00,42.44,42.47,42.43,42.45,9100.0,34.3965,34.4208,34.3883,34.4046,9100.0
2007-06-26 12:20:00,42.45,42.48,42.45,42.47,8600.0,34.4046,34.4289,34.4046,34.4208,8600.0
2007-06-26 12:30:00,42.47,42.48,42.43,42.43,13600.0,34.4208,34.4289,34.3883,34.3883,13600.0
2007-06-26 12:40:00,42.44,42.49,42.44,42.49,10200.0,34.3965,34.437,34.3965,34.437,10200.0
2007-06-26 12:50:00,42.49,42.5,42.49,42.49,5700.0,34.437,34.4451,34.437,34.437,5700.0
2007-06-26 13:00:00,42.49,42.5,42.49,42.5,6800.0,34.437,34.4451,34.437,34.4451,6800.0
2007-06-26 13:10:00,42.5,42.52,42.49,42.5,13600.0,34.4451,34.4613,34.437,34.4451,13600.0
2007-06-26 13:20:00,42.5,42.5,42.48,42.49,8600.0,34.4451,34.4451,34.4289,34.437,8600.0
2007-06-26 13:30:00,42.5,42.5,42.46,42.48,20100.0,34.4451,34.4451,34.4127,34.4289,20100.0
2007-06-26 13:40:00,42.48,42.5,42.39,42.39,27000.0,34.4289,34.4451,34.3559,34.3559,27000.0
2007-06-26 13:50:00,42.4,42.42,42.34,42.38,22200.0,34.364,34.3802,34.3154,34.3478,22200.0
2007-06-26 14:00:00,42.37,42.43,42.34,42.43,22100.0,34.3397,34.3883,34.3154,34.3883,22100.0
2007-06-26 14:10:00,42.43,42.45,42.41,42.41,22300.0,34.3883,34.4046,34.3721,34.3721,22300.0
2007-06-26 14:20:00,42.41,42.42,42.33,42.36,34400.0,34.3721,34.3802,34.3073,34.3316,34400.0
2007-06-26 14:30:00,42.36,42.4,42.35,42.36,22500.0,34.3316,34.364,34.3235,34.3316,22500.0
2007-06-26 14:40:00,42.36,42.37,42.3,42.37,20400.0,34.3316,34.3397,34.283,34.3397,20400.0
2007-06-26 14:50:00,42.37,42.45,42.37,42.43,19900.0,34.3397,34.4046,34.3397,34.3883,19900.0
2007-06-26 15:00:00,42.42,42.49,42.42,42.49,50200.0,34.3802,34.437,34.3802,34.437,50200.0
2007-06-26 15:10:00,42.49,42.52,42.39,42.42,69600.0,34.437,34.4613,34.3559,34.3802,69600.0
2007-06-26 15:20:00,42.41,42.48,42.33,42.4,43000.0,34.3721,34.4289,34.3073,34.364,43000.0
2007-06-26 15:30:00,42.4,42.4,42.33,42.35,36400.0,34.364,34.364,34.3073,34.3235,36400.0
2007-06-26 15:40:00,42.34,42.36,42.25,42.33,42400.0,34.3154,34.3316,34.2425,34.3073,42400.0
2007-06-26 15:50:00,42.33,42.34,42.22,42.25,41100.0,34.3073,34.3154,34.2181,34.2425,41100.0
2007-06-27 09:30:00,41.82,42.02,41.8,41.99,37100.0,33.894,34.0561,33.8777,34.0317,37100.0
2007-06-27 09:40:00,41.99,41.99,41.86,41.89,18200.0,34.0317,34.0317,33.9264,33.9507,18200.0
2007-06-27 09:50:00,41.89,42.11,41.89,42.11,29700.0,33.9507,34.129,33.9507,34.129,29700.0
2007-06-27 10:00:00,42.1,42.16,42.05,42.15,45300.0,34.1209,34.1695,34.0804,34.1614,45300.0
2007-06-27 10:10:00,42.15,42.22,42.11,42.22,27300.0,34.1614,34.2181,34.129,34.2181,27300.0
2007-06-27 10:20:00,42.22,42.27,42.2,42.26,49700.0,34.2181,34.2587,34.2019,34.2506,49700.0
2007-06-27 10:30:00,42.27,42.35,42.26,42.32,31200.0,34.2587,34.3235,34.2506,34.2992,31200.0
2007-06-27 10:40:00,42.32,42.34,42.3,42.3,37400.0,34.2992,34.3154,34.283,34.283,37400.0
2007-06-27 10:50:00,42.31,42.42,42.3,42.4,28200.0,34.2911,34.3802,34.283,34.364,28200.0
2007-06-27 11:00:00,42.39,42.48,42.36,42.38,30500.0,34.3559,34.4289,34.3316,34.3478,30500.0
2007-06-27 11:10:00,42.38,42.51,42.32,42.47,29700.0,34.3478,34.4532,34.2992,34.4208,29700.0
2007-06-27 11:20:00,42.45,42.47,42.25,42.26,28200.0,34.4046,34.4208,34.2425,34.2506,28200.0
2007-06-27 11:30:00,42.26,42.26,42.11,42.11,38400.0,34.2506,34.2506,34.129,34.129,38400.0
2007-06-27 11:40:00,42.12,42.22,42.11,42.21,30100.0,34.1371,34.2181,34.129,34.21,30100.0
2007-06-27 11:50:00,42.19,42.2,42.15,42.15,18000.0,34.1938,34.2019,34.1614,34.1614,18000.0
2007-06-27 12:00:00,42.15,42.16,42.04,42.05,32500.0,34.1614,34.1695,34.0723,34.0804,32500.0
2007-06-27 12:10:00,42.06,42.06,42.0,42.01,20700.0,34.0885,34.0885,34.0398,34.0479,20700.0
2007-06-27 12:20:00,42.0,42.03,41.95,42.0,33900.0,34.0398,34.0642,33.9993,34.0398,33900.0
2007-06-27 12:30:00,42.0,42.1,41.98,42.08,24000.0,34.0398,34.1209,34.0236,34.1047,24000.0
2007-06-27 12:40:00,42.08,42.11,42.04,42.1,39400.0,34.1047,34.129,34.0723,34.1209,39400.0
2007-06-27 12:50:00,42.1,42.17,42.1,42.16,33600.0,34.1209,34.1776,34.1209,34.1695,33600.0
2007-06-27 13:00:00,42.16,42.18,42.14,42.16,12100.0,34.1695,34.1857,34.1533,34.1695,12100.0
2007-06-27 13:10:00,42.16,42.16,42.15,42.15,7800.0,34.1695,34.1695,34.1614,34.1614,7800.0
2007-06-27 13:20:00,42.15,42.18,42.13,42.16,17300.0,34.1614,34.1857,34.1452,34.1695,17300.0
2007-06-27 13:30:00,42.15,42.21,42.13,42.18,22000.0,34.1614,34.21,34.1452,34.1857,22000.0
2007-06-27 13:40:00,42.19,42.22,42.18,42.22,304400.0,34.1938,34.2181,34.1857,34.2181,304400.0
2007-06-27 13:50:00,42.21,42.25,42.18,42.24,192300.0,34.21,34.2425,34.1857,34.2344,192300.0
2007-06-27 14:00:00,42.24,42.28,42.23,42.25,33600.0,34.2344,34.2668,34.2263,34.2425,33600.0
2007-06-27 14:10:00,42.26,42.34,42.25,42.34,32800.0,34.2506,34.3154,34.2425,34.3154,32800.0
2007-06-27 14:20:00,42.33,42.4,42.33,42.4,24000.0,34.3073,34.364,34.3073,34.364,24000.0
2007-06-27 14:30:00,42.4,42.52,42.4,42.48,52100.0,34.364,34.4613,34.364,34.4289,52100.0
2007-06-27 14:40:00,42.48,42.52,42.45,42.46,40600.0,34.4289,34.4613,34.4046,34.4127,40600.0
2007-06-27 14:50:00,42.45,42.51,42.42,42.5,28800.0,34.4046,34.4532,34.3802,34.4451,28800.0
2007-06-27 15:00:00,42.51,42.59,42.5,42.54,49000.0,34.4532,34.518,34.4451,34.4775,49000.0
2007-06-27 15:10:00,42.53,42.57,42.51,42.56,24900.0,34.4694,34.5018,34.4532,34.4937,24900.0
2007-06-27 15:20:00,42.56,42.6,42.52,42.59,30500.0,34.4937,34.5261,34.4613,34.518,30500.0
2007-06-27 15:30:00,42.59,42.59,42.53,42.53,15600.0,34.518,34.518,34.4694,34.4694,15600.0
2007-06-27 15:40:00,42.54,42.77,42.53,42.72,84800.0,34.4775,34.6639,34.4694,34.6234,84800.0
2007-06-27 15:50:00,42.72,42.78,42.7,42.78,95900.0,34.6234,34.672,34.6072,34.672,95900.0
2007-06-28 09:30:00,42.7,42.84,42.64,42.75,34200.0,34.6072,34.7206,34.5585,34.6477,34200.0
2007-06-28 09:40:00,42.75,42.82,42.74,42.81,15600.0,34.6477,34.7044,34.6396,34.6963,15600.0
2007-06-28 09:50:00,42.8,43.01,42.79,43.01,29700.0,34.6882,34.8584,34.6801,34.8584,29700.0
2007-06-28 10:00:00,43.01,43.01,42.84,42.86,35000.0,34.8584,34.8584,34.7206,34.7369,35000.0
2007-06-28 10:10:00,42.88,42.91,42.85,42.87,33800.0,34.7531,34.7774,34.7287,34.745,33800.0
2007-06-28 10:20:00,42.88,42.9,42.77,42.81,43100.0,34.7531,34.7693,34.6639,34.6963,43100.0
2007-06-28 10:30:00,42.84,42.85,42.76,42.76,23000.0,34.7206,34.7287,34.6558,34.6558,23000.0
2007-06-28 10:40:00,42.76,42.84,42.76,42.79,11700.0,34.6558,34.7206,34.6558,34.6801,11700.0
2007-06-28 10:50:00,42.8,42.8,42.75,42.77,7000.0,34.6882,34.6882,34.6477,34.6639,7000.0
2007-06-28 11:00:00,42.76,42.78,42.74,42.76,13800.0,34.6558,34.672,34.6396,34.6558,13800.0
2007-06-28 11:10:00,42.77,42.79,42.75,42.79,10100.0,34.6639,34.6801,34.6477,34.6801,10100.0
2007-06-28 11:20:00,42.78,42.83,42.77,42.79,17800.0,34.672,34.7125,34.6639,34.6801,17800.0
2007-06-28 11:30:00,42.79,42.8,42.76,42.79,7500.0,34.6801,34.6882,34.6558,34.6801,7500.0
2007-06-28 11:40:00,42.78,42.88,42.78,42.88,11400.0,34.672,34.7531,34.672,34.7531,11400.0
2007-06-28 11:50:00,42.88,43.04,42.87,43.0,19700.0,34.7531,34.8827,34.745,34.8503,19700.0
2007-06-28 12:00:00,43.02,43.02,42.88,42.92,13500.0,34.8665,34.8665,34.7531,34.7855,13500.0
2007-06-28 12:10:00,42.94,43.08,42.94,43.08,26500.0,34.8017,34.9152,34.8017,34.9152,26500.0
2007-06-28 12:20:00,43.08,43.11,43.07,43.08,9100.0,34.9152,34.9395,34.907,34.9152,9100.0
2007-06-28 12:30:00,43.08,43.13,43.07,43.13,14500.0,34.9152,34.9557,34.907,34.9557,14500.0
2007-06-28 12:40:00,43.13,43.23,43.13,43.22,15400.0,34.9557,35.0367,34.9557,35.0286,15400.0
2007-06-28 12:50:00,43.23,43.23,43.21,43.22,4700.0,35.0367,35.0367,35.0205,35.0286,4700.0
2007-06-28 13:00:00,43.22,43.22,43.2,43.2,11800.0,35.0286,35.0286,35.0124,35.0124,11800.0
2007-06-28 13:10:00,43.21,43.25,43.18,43.2,19900.0,35.0205,35.0529,34.9962,35.0124,19900.0
2007-06-28 13:20:00,43.21,43.33,43.19,43.3,19200.0,35.0205,35.1178,35.0043,35.0935,19200.0
2007-06-28 13:30:00,43.31,43.32,43.29,43.3,15400.0,35.1016,35.1097,35.0854,35.0935,15400.0
2007-06-28 13:40:00,43.3,43.3,43.29,43.3,8400.0,35.0935,35.0935,35.0854,35.0935,8400.0
2007-06-28 13:50:00,43.3,43.3,43.29,43.29,17300.0,35.0935,35.0935,35.0854,35.0854,17300.0
2007-06-28 14:00:00,43.3,43.3,43.23,43.24,17100.0,35.0935,35.0935,35.0367,35.0448,17100.0
2007-06-28 14:10:00,43.24,43.35,43.22,43.35,28600.0,35.0448,35.134,35.0286,35.134,28600.0
2007-06-28 14:20:00,43.34,43.44,43.32,43.35,19700.0,35.1259,35.2069,35.1097,35.134,19700.0
2007-06-28 14:30:00,43.34,43.35,43.19,43.26,36400.0,35.1259,35.134,35.0043,35.061,36400.0
2007-06-28 14:40:00,43.25,43.44,43.25,43.33,36700.0,35.0529,35.2069,35.0529,35.1178,36700.0
2007-06-28 14:50:00,43.33,43.37,43.32,43.33,11500.0,35.1178,35.1502,35.1097,35.1178,11500.0
2007-06-28 15:00:00,43.34,43.34,43.27,43.29,12400.0,35.1259,35.1259,35.0691,35.0854,12400.0
2007-06-28 15:10:00,43.29,43.29,43.26,43.28,14900.0,35.0854,35.0854,35.061,35.0772,14900.0
2007-06-28 15:20:00,43.28,43.29,43.23,43.25,28900.0,35.0772,35.0854,35.0367,35.0529,28900.0
2007-06-28 15:30:00,43.25,43.32,43.25,43.3,16400.0,35.0529,35.1097,35.0529,35.0935,16400.0
2007-06-28 15:40:00,43.3,43.33,43.28,43.29,26600.0,35.0935,35.1178,35.0772,35.0854,26600.0
2007-06-28 15:50:00,43.28,43.29,43.21,43.22,46500.0,35.0772,35.0854,35.0205,35.0286,46500.0
2007-06-29 09:30:00,42.74,42.92,42.74,42.91,37000.0,34.6396,34.7855,34.6396,34.7774,37000.0
2007-06-29 09:40:00,42.91,42.95,42.86,42.92,53700.0,34.7774,34.8098,34.7369,34.7855,53700.0
2007-06-29 09:50:00,42.91,42.93,42.8,42.82,70600.0,34.7774,34.7936,34.6882,34.7044,70600.0
2007-06-29 10:00:00,42.82,42.88,42.81,42.83,16100.0,34.7044,34.7531,34.6963,34.7125,16100.0
2007-06-29 10:10:00,42.83,42.83,42.75,42.78,31200.0,34.7125,34.7125,34.6477,34.672,31200.0
2007-06-29 10:20:00,42.78,42.78,42.75,42.75,73400.0,34.672,34.672,34.6477,34.6477,73400.0
2007-06-29 10:30:00,42.74,42.84,42.74,42.75,47200.0,34.6396,34.7206,34.6396,34.6477,47200.0
2007-06-29 10:40:00,42.76,42.79,42.76,42.78,11300.0,34.6558,34.6801,34.6558,34.672,11300.0
2007-06-29 10:50:00,42.78,42.8,42.78,42.79,12000.0,34.672,34.6882,34.672,34.6801,12000.0
2007-06-29 11:00:00,42.79,42.8,42.67,42.74,19300.0,34.6801,34.6882,34.5829,34.6396,19300.0
2007-06-29 11:10:00,42.74,42.74,42.74,42.74,2100.0,34.6396,34.6396,34.6396,34.6396,2100.0
2007-06-29 11:20:00,42.74,42.77,42.73,42.74,20900.0,34.6396,34.6639,34.6315,34.6396,20900.0
2007-06-29 11:30:00,42.74,42.74,42.73,42.73,4100.0,34.6396,34.6396,34.6315,34.6315,4100.0
2007-06-29 11:40:00,42.74,42.92,42.74,42.92,37500.0,34.6396,34.7855,34.6396,34.7855,37500.0
2007-06-29 11:50:00,42.94,42.96,42.8,42.8,37200.0,34.8017,34.8179,34.6882,34.6882,37200.0
2007-06-29 12:00:00,42.8,42.82,42.73,42.74,17600.0,34.6882,34.7044,34.6315,34.6396,17600.0
2007-06-29 12:10:00,42.74,42.84,42.73,42.77,22200.0,34.6396,34.7206,34.6315,34.6639,22200.0
2007-06-29 12:20:00,42.77,42.88,42.77,42.83,25400.0,34.6639,34.7531,34.6639,34.7125,25400.0
2007-06-29 12:30:00,42.82,42.82,42.76,42.81,20300.0,34.7044,34.7044,34.6558,34.6963,20300.0
2007-06-29 12:40:00,42.8,42.89,42.8,42.85,12700.0,34.6882,34.7612,34.6882,34.7287,12700.0
2007-06-29 12:50:00,42.85,42.95,42.82,42.92,12400.0,34.7287,34.8098,34.7044,34.7855,12400.0
2007-06-29 13:00:00,42.92,42.92,42.81,42.84,9100.0,34.7855,34.7855,34.6963,34.7206,9100.0
2007-06-29 13:10:00,42.82,42.83,42.76,42.79,20700.0,34.7044,34.7125,34.6558,34.6801,20700.0
2007-06-29 13:20:00,42.78,42.87,42.77,42.8,17000.0,34.672,34.745,34.6639,34.6882,17000.0
2007-06-29 13:30:00,42.8,42.8,42.77,42.79,20400.0,34.6882,34.6882,34.6639,34.6801,20400.0
2007-06-29 13:40:00,42.79,42.88,42.79,42.84,34000.0,34.6801,34.7531,34.6801,34.7206,34000.0
2007-06-29 13:50:00,42.85,42.86,42.78,42.79,24100.0,34.7287,34.7369,34.672,34.6801,24100.0
2007-06-29 14:00:00,42.8,42.8,42.71,42.72,36200.0,34.6882,34.6882,34.6153,34.6234,36200.0
2007-06-29 14:10:00,42.71,42.84,42.68,42.81,27000.0,34.6153,34.7206,34.591,34.6963,27000.0
2007-06-29 14:20:00,42.82,42.83,42.78,42.79,18200.0,34.7044,34.7125,34.672,34.6801,18200.0
2007-06-29 14:30:00,42.79,42.89,42.78,42.87,38100.0,34.6801,34.7612,34.672,34.745,38100.0
2007-06-29 14:40:00,42.87,42.87,42.77,42.77,50100.0,34.745,34.745,34.6639,34.6639,50100.0
2007-06-29 14:50:00,42.78,42.82,42.78,42.82,20500.0,34.672,34.7044,34.672,34.7044,20500.0
2007-06-29 15:00:00,42.82,42.84,42.75,42.84,61600.0,34.7044,34.7206,34.6477,34.7206,61600.0
2007-06-29 15:10:00,42.84,42.85,42.73,42.8,41700.0,34.7206,34.7287,34.6315,34.6882,41700.0
2007-06-29 15:20:00,42.8,42.81,42.74,42.78,45400.0,34.6882,34.6963,34.6396,34.672,45400.0
2007-06-29 15:30:00,42.77,42.88,42.76,42.84,35300.0,34.6639,34.7531,34.6558,34.7206,35300.0
2007-06-29 15:40:00,42.85,42.98,42.85,42.9,76700.0,34.7287,34.8341,34.7287,34.7693,76700.0
2007-06-29 15:50:00,42.91,42.98,42.79,42.9,115000.0,34.7774,34.8341,34.6801,34.7693,115000.0
2007-07-03 09:30:00,42.71,42.8,42.65,42.8,19100.0,34.6153,34.6882,34.5667,34.6882,19100.0
2007-07-03 09:40:00,42.77,42.85,42.75,42.75,12200.0,34.6639,34.7287,34.6477,34.6477,12200.0
2007-07-03 09:50:00,42.75,42.84,42.66,42.74,24700.0,34.6477,34.7206,34.5748,34.6396,24700.0
2007-07-03 10:00:00,42.74,42.84,42.73,42.78,10600.0,34.6396,34.7206,34.6315,34.672,10600.0
2007-07-03 10:10:00,42.76,42.77,42.67,42.71,20000.0,34.6558,34.6639,34.5829,34.6153,20000.0
2007-07-03 10:20:00,42.7,42.72,42.62,42.68,9600.0,34.6072,34.6234,34.5423,34.591,9600.0
2007-07-03 10:30:00,42.67,42.71,42.65,42.7,12000.0,34.5829,34.6153,34.5667,34.6072,12000.0
2007-07-03 10:40:00,42.7,42.78,42.69,42.76,10500.0,34.6072,34.672,34.5991,34.6558,10500.0
2007-07-03 10:50:00,42.76,42.82,42.76,42.79,18400.0,34.6558,34.7044,34.6558,34.6801,18400.0
2007-07-03 11:00:00,42.79,42.8,42.65,42.66,36700.0,34.6801,34.6882,34.5667,34.5748,36700.0
2007-07-03 11:10:00,42.66,42.79,42.66,42.72,28300.0,34.5748,34.6801,34.5748,34.6234,28300.0
2007-07-03 11:20:00,42.73,42.73,42.7,42.71,4000.0,34.6315,34.6315,34.6072,34.6153,4000.0
2007-07-03 11:30:00,42.71,42.71,42.5,42.5,28400.0,34.6153,34.6153,34.4451,34.4451,28400.0
2007-07-03 11:40:00,42.48,42.48,42.4,42.41,9700.0,34.4289,34.4289,34.364,34.3721,9700.0
2007-07-03 11:50:00,42.4,42.43,42.39,42.42,20300.0,34.364,34.3883,34.3559,34.3802,20300.0
2007-07-03 12:00:00,42.41,42.44,42.39,42.41,16200.0,34.3721,34.3965,34.3559,34.3721,16200.0
2007-07-03 12:10:00,42.41,42.49,42.37,42.4,17700.0,34.3721,34.437,34.3397,34.364,17700.0
2007-07-03 12:20:00,42.4,42.48,42.39,42.41,15400.0,34.364,34.4289,34.3559,34.3721,15400.0
2007-07-03 12:30:00,42.4,42.42,42.38,42.39,21200.0,34.364,34.3802,34.3478,34.3559,21200.0
2007-07-03 12:40:00,42.4,42.43,42.37,42.42,19300.0,34.364,34.3883,34.3397,34.3802,19300.0
2007-07-03 12:50:00,42.41,42.56,42.41,42.56,14900.0,34.3721,34.4937,34.3721,34.4937,14900.0
2007-07-05 09:30:00,42.58,42.7,42.56,42.6,43000.0,34.5099,34.6072,34.4937,34.5261,43000.0
2007-07-05 09:40:00,42.61,42.65,42.56,42.65,16600.0,34.5342,34.5667,34.4937,34.5667,16600.0
2007-07-05 09:50:00,42.65,42.65,42.55,42.61,13200.0,34.5667,34.5667,34.4856,34.5342,13200.0
2007-07-05 10:00:00,42.6,42.62,42.53,42.53,6300.0,34.5261,34.5423,34.4694,34.4694,6300.0
2007-07-05 10:10:00,42.53,42.6,42.53,42.55,17200.0,34.4694,34.5261,34.4694,34.4856,17200.0
2007-07-05 10:20:00,42.56,42.58,42.52,42.58,23000.0,34.4937,34.5099,34.4613,34.5099,23000.0
2007-07-05 10:30:00,42.58,42.68,42.57,42.66,18800.0,34.5099,34.591,34.5018,34.5748,18800.0
2007-07-05 10:40:00,42.66,42.72,42.53,42.53,26000.0,34.5748,34.6234,34.4694,34.4694,26000.0
2007-07-05 10:50:00,42.55,42.55,42.44,42.49,17800.0,34.4856,34.4856,34.3965,34.437,17800.0
2007-07-05 11:00:00,42.49,42.49,42.44,42.48,7300.0,34.437,34.437,34.3965,34.4289,7300.0
2007-07-05 11:10:00,42.49,42.58,42.49,42.56,9400.0,34.437,34.5099,34.437,34.4937,9400.0
2007-07-05 11:20:00,42.56,42.65,42.56,42.65,4300.0,34.4937,34.5667,34.4937,34.5667,4300.0
2007-07-05 11:30:00,42.65,42.65,42.6,42.63,8600.0,34.5667,34.5667,34.5261,34.5504,8600.0
2007-07-05 11:40:00,42.64,42.7,42.62,42.69,10000.0,34.5585,34.6072,34.5423,34.5991,10000.0
2007-07-05 11:50:00,42.7,42.82,42.7,42.76,21000.0,34.6072,34.7044,34.6072,34.6558,21000.0
2007-07-05 12:00:00,42.75,42.77,42.68,42.69,17300.0,34.6477,34.6639,34.591,34.5991,17300.0
2007-07-05 12:10:00,42.69,42.7,42.67,42.7,4700.0,34.5991,34.6072,34.5829,34.6072,4700.0
2007-07-05 12:20:00,42.69,42.7,42.61,42.62,11100.0,34.5991,34.6072,34.5342,34.5423,11100.0
2007-07-05 12:30:00,42.62,42.64,42.55,42.58,18000.0,34.5423,34.5585,34.4856,34.5099,18000.0
2007-07-05 12:40:00,42.58,42.59,42.57,42.58,11100.0,34.5099,34.518,34.5018,34.5099,11100.0
2007-07-05 12:50:00,42.59,42.6,42.58,42.58,6800.0,34.518,34.5261,34.5099,34.5099,6800.0
2007-07-05 13:00:00,42.58,42.6,42.58,42.6,3100.0,34.5099,34.5261,34.5099,34.5261,3100.0
2007-07-05 13:10:00,42.59,42.61,42.57,42.59,13800.0,34.518,34.5342,34.5018,34.518,13800.0
2007-07-05 13:20:00,42.58,42.6,42.57,42.59,8400.0,34.5099,34.5261,34.5018,34.518,8400.0
2007-07-05 13:30:00,42.56,42.6,42.56,42.6,12100.0,34.4937,34.5261,34.4937,34.5261,12100.0
2007-07-05 13:40:00,42.6,42.6,42.58,42.59,15900.0,34.5261,34.5261,34.5099,34.518,15900.0
2007-07-05 13:50:00,42.62,42.64,42.59,42.6,12100.0,34.5423,34.5585,34.518,34.5261,12100.0
2007-07-05 14:00:00,42.59,42.6,42.59,42.59,17500.0,34.518,34.5261,34.518,34.518,17500.0
2007-07-05 14:10:00,42.6,42.66,42.58,42.58,18700.0,34.5261,34.5748,34.5099,34.5099,18700.0
2007-07-05 14:20:00,42.6,42.63,42.57,42.57,8800.0,34.5261,34.5504,34.5018,34.5018,8800.0
2007-07-05 14:30:00,42.58,42.71,42.58,42.71,12900.0,34.5099,34.6153,34.5099,34.6153,12900.0
2007-07-05 14:40:00,42.7,42.7,42.58,42.58,20700.0,34.6072,34.6072,34.5099,34.5099,20700.0
2007-07-05 14:50:00,42.6,42.63,42.6,42.63,7000.0,34.5261,34.5504,34.5261,34.5504,7000.0
2007-07-05 15:00:00,42.65,42.65,42.59,42.61,8500.0,34.5667,34.5667,34.518,34.5342,8500.0
2007-07-05 15:10:00,42.6,42.61,42.6,42.6,3800.0,34.5261,34.5342,34.5261,34.5261,3800.0
2007-07-05 15:20:00,42.6,42.6,42.55,42.58,14700.0,34.5261,34.5261,34.4856,34.5099,14700.0
2007-07-05 15:30:00,42.59,42.61,42.58,42.6,41200.0,34.518,34.5342,34.5099,34.5261,41200.0
2007-07-05 15:40:00,42.6,42.61,42.58,42.59,18900.0,34.5261,34.5342,34.5099,34.518,18900.0
2007-07-05 15:50:00,42.61,42.61,42.54,42.61,26800.0,34.5342,34.5342,34.4775,34.5342,26800.0
2007-07-06 09:30:00,42.68,42.76,42.61,42.65,18900.0,34.591,34.6558,34.5342,34.5667,18900.0
2007-07-06 09:40:00,42.67,42.68,42.5,42.51,6900.0,34.5829,34.591,34.4451,34.4532,6900.0
2007-07-06 09:50:00,42.52,42.57,42.5,42.55,9600.0,34.4613,34.5018,34.4451,34.4856,9600.0
2007-07-06 10:00:00,42.53,42.64,42.5,42.6,20200.0,34.4694,34.5585,34.4451,34.5261,20200.0
2007-07-06 10:10:00,42.6,42.67,42.6,42.67,17600.0,34.5261,34.5829,34.5261,34.5829,17600.0
2007-07-06 10:20:00,42.66,42.7,42.64,42.66,14800.0,34.5748,34.6072,34.5585,34.5748,14800.0
2007-07-06 10:30:00,42.67,42.68,42.59,42.61,15200.0,34.5829,34.591,34.518,34.5342,15200.0
2007-07-06 10:40:00,42.61,42.61,42.56,42.56,7500.0,34.5342,34.5342,34.4937,34.4937,7500.0
2007-07-06 10:50:00,42.57,42.59,42.35,42.43,34600.0,34.5018,34.518,34.3235,34.3883,34600.0
2007-07-06 11:00:00,42.43,42.55,42.43,42.55,17000.0,34.3883,34.4856,34.3883,34.4856,17000.0
2007-07-06 11:10:00,42.55,42.58,42.46,42.52,21600.0,34.4856,34.5099,34.4127,34.4613,21600.0
2007-07-06 11:20:00,42.51,42.52,42.51,42.51,32400.0,34.4532,34.4613,34.4532,34.4532,32400.0
2007-07-06 11:30:00,42.52,42.6,42.52,42.52,20000.0,34.4613,34.5261,34.4613,34.4613,20000.0
2007-07-06 11:40:00,42.53,42.55,42.52,42.55,8700.0,34.4694,34.4856,34.4613,34.4856,8700.0
2007-07-06 11:50:00,42.55,42.55,42.54,42.55,6100.0,34.4856,34.4856,34.4775,34.4856,6100.0
2007-07-06 12:00:00,42.55,42.55,42.51,42.52,23600.0,34.4856,34.4856,34.4532,34.4613,23600.0
2007-07-06 12:10:00,42.52,42.52,42.47,42.47,11700.0,34.4613,34.4613,34.4208,34.4208,11700.0
2007-07-06 12:20:00,42.48,42.5,42.43,42.45,13800.0,34.4289,34.4451,34.3883,34.4046,13800.0
2007-07-06 12:30:00,42.46,42.54,42.45,42.47,46400.0,34.4127,34.4775,34.4046,34.4208,46400.0
2007-07-06 12:40:00,42.47,42.48,42.46,42.47,14200.0,34.4208,34.4289,34.4127,34.4208,14200.0
2007-07-06 12:50:00,42.49,42.51,42.47,42.5,11400.0,34.437,34.4532,34.4208,34.4451,11400.0
2007-07-06 13:00:00,42.51,42.57,42.5,42.5,21000.0,34.4532,34.5018,34.4451,34.4451,21000.0
2007-07-06 13:10:00,42.52,42.53,42.49,42.49,12500.0,34.4613,34.4694,34.437,34.437,12500.0
2007-07-06 13:20:00,42.49,42.54,42.49,42.54,12200.0,34.437,34.4775,34.437,34.4775,12200.0
2007-07-06 13:30:00,42.52,42.63,42.51,42.62,74200.0,34.4613,34.5504,34.4532,34.5423,74200.0
2007-07-06 13:40:00,42.62,42.62,42.51,42.52,118300.0,34.5423,34.5423,34.4532,34.4613,118300.0
2007-07-06 13:50:00,42.53,42.58,42.52,42.58,9600.0,34.4694,34.5099,34.4613,34.5099,9600.0
2007-07-06 14:00:00,42.58,42.65,42.49,42.56,54100.0,34.5099,34.5667,34.437,34.4937,54100.0
2007-07-06 14:10:00,42.55,42.56,42.54,42.56,18400.0,34.4856,34.4937,34.4775,34.4937,18400.0
2007-07-06 14:20:00,42.56,42.56,42.54,42.55,14700.0,34.4937,34.4937,34.4775,34.4856,14700.0
2007-07-06 14:30:00,42.56,42.56,42.54,42.55,20900.0,34.4937,34.4937,34.4775,34.4856,20900.0
2007-07-06 14:40:00,42.55,42.55,42.54,42.55,6400.0,34.4856,34.4856,34.4775,34.4856,6400.0
2007-07-06 14:50:00,42.55,42.55,42.54,42.54,7000.0,34.4856,34.4856,34.4775,34.4775,7000.0
2007-07-06 15:00:00,42.55,42.55,42.52,42.53,49700.0,34.4856,34.4856,34.4613,34.4694,49700.0
2007-07-06 15:10:00,42.53,42.54,42.51,42.53,33900.0,34.4694,34.4775,34.4532,34.4694,33900.0
2007-07-06 15:20:00,42.53,42.53,42.5,42.52,57800.0,34.4694,34.4694,34.4451,34.4613,57800.0
2007-07-06 15:30:00,42.52,42.56,42.51,42.56,29100.0,34.4613,34.4937,34.4532,34.4937,29100.0
2007-07-06 15:40:00,42.56,42.65,42.56,42.64,34900.0,34.4937,34.5667,34.4937,34.5585,34900.0
2007-07-06 15:50:00,42.64,42.72,42.62,42.62,55200.0,34.5585,34.6234,34.5423,34.5423,55200.0
2007-07-09 09:30:00,42.5,42.61,42.47,42.53,10600.0,34.4451,34.5342,34.4208,34.4694,10600.0
2007-07-09 09:40:00,42.56,42.61,42.34,42.36,61400.0,34.4937,34.5342,34.3154,34.3316,61400.0
2007-07-09 09:50:00,42.37,42.38,42.23,42.26,25900.0,34.3397,34.3478,34.2263,34.2506,25900.0
2007-07-09 10:00:00,42.26,42.31,42.15,42.28,39600.0,34.2506,34.2911,34.1614,34.2668,39600.0
2007-07-09 10:10:00,42.28,42.31,42.24,42.26,15500.0,34.2668,34.2911,34.2344,34.2506,15500.0
2007-07-09 10:20:00,42.26,42.26,41.99,42.08,25600.0,34.2506,34.2506,34.0317,34.1047,25600.0
2007-07-09 10:30:00,42.08,42.25,42.06,42.13,45500.0,34.1047,34.2425,34.0885,34.1452,45500.0
2007-07-09 10:40:00,42.13,42.14,42.06,42.06,35300.0,34.1452,34.1533,34.0885,34.0885,35300.0
2007-07-09 10:50:00,42.06,42.15,42.04,42.04,53400.0,34.0885,34.1614,34.0723,34.0723,53400.0
2007-07-09 11:00:00,42.04,42.12,41.97,42.01,28900.0,34.0723,34.1371,34.0155,34.0479,28900.0
2007-07-09 11:10:00,41.98,42.05,41.91,42.05,43300.0,34.0236,34.0804,33.9669,34.0804,43300.0
2007-07-09 11:20:00,42.05,42.06,41.9,41.94,37700.0,34.0804,34.0885,33.9588,33.9912,37700.0
2007-07-09 11:30:00,41.94,42.01,41.87,41.96,30000.0,33.9912,34.0479,33.9345,34.0074,30000.0
2007-07-09 11:40:00,41.97,41.99,41.88,41.88,22500.0,34.0155,34.0317,33.9426,33.9426,22500.0
2007-07-09 11:50:00,41.88,41.94,41.86,41.87,38500.0,33.9426,33.9912,33.9264,33.9345,38500.0
2007-07-09 12:00:00,41.86,41.92,41.8,41.85,44700.0,33.9264,33.975,33.8777,33.9183,44700.0
2007-07-09 12:10:00,41.85,41.97,41.81,41.92,51600.0,33.9183,34.0155,33.8859,33.975,51600.0
2007-07-09 12:20:00,41.93,41.94,41.87,41.91,39200.0,33.9831,33.9912,33.9345,33.9669,39200.0
2007-07-09 12:30:00,41.92,42.01,41.84,41.87,182300.0,33.975,34.0479,33.9102,33.9345,182300.0
2007-07-09 12:40:00,41.87,41.95,41.82,41.83,74400.0,33.9345,33.9993,33.894,33.9021,74400.0
2007-07-09 12:50:00,41.83,41.94,41.8,41.91,55700.0,33.9021,33.9912,33.8777,33.9669,55700.0
2007-07-09 13:00:00,41.9,41.92,41.89,41.89,44800.0,33.9588,33.975,33.9507,33.9507,44800.0
2007-07-09 13:10:00,41.9,41.95,41.9,41.93,22100.0,33.9588,33.9993,33.9588,33.9831,22100.0
2007-07-09 13:20:00,41.93,41.94,41.9,41.92,27200.0,33.9831,33.9912,33.9588,33.975,27200.0
2007-07-09 13:30:00,41.93,42.07,41.93,42.05,112700.0,33.9831,34.0966,33.9831,34.0804,112700.0
2007-07-09 13:40:00,42.07,42.13,42.06,42.11,20300.0,34.0966,34.1452,34.0885,34.129,20300.0
2007-07-09 13:50:00,42.1,42.14,42.1,42.13,110500.0,34.1209,34.1533,34.1209,34.1452,110500.0
2007-07-09 14:00:00,42.14,42.32,42.14,42.31,63100.0,34.1533,34.2992,34.1533,34.2911,63100.0
2007-07-09 14:10:00,42.31,42.37,42.31,42.34,76900.0,34.2911,34.3397,34.2911,34.3154,76900.0
2007-07-09 14:20:00,42.35,42.42,42.33,42.41,26100.0,34.3235,34.3802,34.3073,34.3721,26100.0
2007-07-09 14:30:00,42.4,42.46,42.39,42.44,26900.0,34.364,34.4127,34.3559,34.3965,26900.0
2007-07-09 14:40:00,42.44,42.67,42.44,42.63,34600.0,34.3965,34.5829,34.3965,34.5504,34600.0
2007-07-09 14:50:00,42.63,42.63,42.5,42.52,27700.0,34.5504,34.5504,34.4451,34.4613,27700.0
2007-07-09 15:00:00,42.49,42.51,42.37,42.42,25400.0,34.437,34.4532,34.3397,34.3802,25400.0
2007-07-09 15:10:00,42.42,42.5,42.4,42.49,69700.0,34.3802,34.4451,34.364,34.437,69700.0
2007-07-09 15:20:00,42.49,42.49,42.41,42.45,28000.0,34.437,34.437,34.3721,34.4046,28000.0
2007-07-09 15:30:00,42.46,42.49,42.38,42.42,37900.0,34.4127,34.437,34.3478,34.3802,37900.0
2007-07-09 15:40:00,42.41,42.45,42.4,42.44,214200.0,34.3721,34.4046,34.364,34.3965,214200.0
2007-07-09 15:50:00,42.45,42.51,42.38,42.45,63100.0,34.4046,34.4532,34.3478,34.4046,63100.0
2007-07-10 09:30:00,42.15,42.18,42.02,42.05,143300.0,34.1614,34.1857,34.0561,34.0804,143300.0
2007-07-10 09:40:00,42.05,42.13,42.0,42.13,63800.0,34.0804,34.1452,34.0398,34.1452,63800.0
2007-07-10 09:50:00,42.14,42.25,42.14,42.22,35700.0,34.1533,34.2425,34.1533,34.2181,35700.0
2007-07-10 10:00:00,42.22,42.25,42.17,42.23,153100.0,34.2181,34.2425,34.1776,34.2263,153100.0
2007-07-10 10:10:00,42.24,42.3,42.19,42.19,18500.0,34.2344,34.283,34.1938,34.1938,18500.0
2007-07-10 10:20:00,42.17,42.24,42.15,42.17,26900.0,34.1776,34.2344,34.1614,34.1776,26900.0
2007-07-10 10:30:00,42.16,42.18,42.12,42.17,21100.0,34.1695,34.1857,34.1371,34.1776,21100.0
2007-07-10 10:40:00,42.15,42.19,42.13,42.16,7300.0,34.1614,34.1938,34.1452,34.1695,7300.0
2007-07-10 10:50:00,42.17,42.24,42.17,42.18,23800.0,34.1776,34.2344,34.1776,34.1857,23800.0
2007-07-10 11:00:00,42.19,42.31,42.19,42.24,26200.0,34.1938,34.2911,34.1938,34.2344,26200.0
2007-07-10 11:10:00,42.24,42.25,42.19,42.23,6400.0,34.2344,34.2425,34.1938,34.2263,6400.0
2007-07-10 11:20:00,42.22,42.24,42.17,42.17,11600.0,34.2181,34.2344,34.1776,34.1776,11600.0
2007-07-10 11:30:00,42.16,42.21,42.16,42.16,15900.0,34.1695,34.21,34.1695,34.1695,15900.0
2007-07-10 11:40:00,42.16,42.17,42.1,42.11,18200.0,34.1695,34.1776,34.1209,34.129,18200.0
2007-07-10 11:50:00,42.11,42.17,42.11,42.12,9900.0,34.129,34.1776,34.129,34.1371,9900.0
2007-07-10 12:00:00,42.12,42.19,42.12,42.15,38000.0,34.1371,34.1938,34.1371,34.1614,38000.0
2007-07-10 12:10:00,42.16,42.29,42.15,42.28,35100.0,34.1695,34.2749,34.1614,34.2668,35100.0
2007-07-10 12:20:00,42.28,42.32,42.27,42.3,10000.0,34.2668,34.2992,34.2587,34.283,10000.0
2007-07-10 12:30:00,42.29,42.4,42.28,42.4,12100.0,34.2749,34.364,34.2668,34.364,12100.0
2007-07-10 12:40:00,42.41,42.42,42.34,42.34,5800.0,34.3721,34.3802,34.3154,34.3154,5800.0
2007-07-10 12:50:00,42.33,42.34,42.29,42.32,3900.0,34.3073,34.3154,34.2749,34.2992,3900.0
2007-07-10 13:00:00,42.31,42.4,42.27,42.29,10400.0,34.2911,34.364,34.2587,34.2749,10400.0
2007-07-10 13:10:00,42.28,42.4,42.27,42.32,37000.0,34.2668,34.364,34.2587,34.2992,37000.0
2007-07-10 13:20:00,42.3,42.31,42.24,42.31,6100.0,34.283,34.2911,34.2344,34.2911,6100.0
2007-07-10 13:30:00,42.3,42.3,42.22,42.24,7500.0,34.283,34.283,34.2181,34.2344,7500.0
2007-07-10 13:40:00,42.23,42.23,42.05,42.11,112000.0,34.2263,34.2263,34.0804,34.129,112000.0
2007-07-10 13:50:00,42.12,42.12,42.03,42.09,58900.0,34.1371,34.1371,34.0642,34.1128,58900.0
2007-07-10 14:00:00,42.09,42.21,42.04,42.17,21400.0,34.1128,34.21,34.0723,34.1776,21400.0
2007-07-10 14:10:00,42.17,42.31,42.15,42.3,8100.0,34.1776,34.2911,34.1614,34.283,8100.0
2007-07-10 14:20:00,42.31,42.32,42.19,42.19,20600.0,34.2911,34.2992,34.1938,34.1938,20600.0
2007-07-10 14:30:00,42.18,42.19,42.12,42.15,34000.0,34.1857,34.1938,34.1371,34.1614,34000.0
2007-07-10 14:40:00,42.16,42.18,42.11,42.12,16300.0,34.1695,34.1857,34.129,34.1371,16300.0
2007-07-10 14:50:00,42.12,42.19,42.12,42.19,25700.0,34.1371,34.1938,34.1371,34.1938,25700.0
2007-07-10 15:00:00,42.19,42.19,42.08,42.13,27900.0,34.1938,34.1938,34.1047,34.1452,27900.0
2007-07-10 15:10:00,42.12,42.29,42.1,42.27,27200.0,34.1371,34.2749,34.1209,34.2587,27200.0
2007-07-10 15:20:00,42.27,42.29,42.21,42.23,26100.0,34.2587,34.2749,34.21,34.2263,26100.0
2007-07-10 15:30:00,42.23,42.24,42.07,42.09,38300.0,34.2263,34.2344,34.0966,34.1128,38300.0
2007-07-10 15:40:00,42.08,42.09,41.99,42.01,62000.0,34.1047,34.1128,34.0317,34.0479,62000.0
2007-07-10 15:50:00,42.0,42.16,42.0,42.07,108200.0,34.0398,34.1695,34.0398,34.0966,108200.0
2007-07-11 09:30:00,41.93,41.93,41.54,41.64,49400.0,33.9831,33.9831,33.667,33.7481,49400.0
2007-07-11 09:40:00,41.63,41.7,41.57,41.7,17400.0,33.74,33.7967,33.6913,33.7967,17400.0
2007-07-11 09:50:00,41.71,41.71,41.55,41.59,28800.0,33.8048,33.8048,33.6751,33.7076,28800.0
2007-07-11 10:00:00,41.58,41.65,41.51,41.57,37400.0,33.6994,33.7562,33.6427,33.6913,37400.0
2007-07-11 10:10:00,41.57,41.65,41.55,41.59,21400.0,33.6913,33.7562,33.6751,33.7076,21400.0
2007-07-11 10:20:00,41.58,41.59,41.39,41.49,84900.0,33.6994,33.7076,33.5455,33.6265,84900.0
2007-07-11 10:30:00,41.49,41.53,41.33,41.41,43800.0,33.6265,33.6589,33.4968,33.5617,43800.0
2007-07-11 10:40:00,41.4,41.44,41.35,41.39,25300.0,33.5536,33.586,33.513,33.5455,25300.0
2007-07-11 10:50:00,41.4,41.49,41.35,41.38,30500.0,33.5536,33.6265,33.513,33.5374,30500.0
2007-07-11 11:00:00,41.38,41.41,41.3,41.36,39800.0,33.5374,33.5617,33.4725,33.5211,39800.0
2007-07-11 11:10:00,41.37,41.37,41.33,41.33,64700.0,33.5292,33.5292,33.4968,33.4968,64700.0
2007-07-11 11:20:00,41.33,41.34,41.27,41.28,36200.0,33.4968,33.5049,33.4482,33.4563,36200.0
2007-07-11 11:30:00,41.29,41.3,41.26,41.28,15100.0,33.4644,33.4725,33.4401,33.4563,15100.0
2007-07-11 11:40:00,41.28,41.31,41.27,41.3,19300.0,33.4563,33.4806,33.4482,33.4725,19300.0
2007-07-11 11:50:00,41.3,41.31,41.26,41.29,35700.0,33.4725,33.4806,33.4401,33.4644,35700.0
2007-07-11 12:00:00,41.3,41.32,41.26,41.31,32300.0,33.4725,33.4887,33.4401,33.4806,32300.0
2007-07-11 12:10:00,41.32,41.32,41.14,41.17,92400.0,33.4887,33.4887,33.3428,33.3672,92400.0
2007-07-11 12:20:00,41.17,41.19,41.14,41.18,19200.0,33.3672,33.3834,33.3428,33.3753,19200.0
2007-07-11 12:30:00,41.17,41.24,41.17,41.19,23700.0,33.3672,33.4239,33.3672,33.3834,23700.0
2007-07-11 12:40:00,41.18,41.19,41.17,41.17,10900.0,33.3753,33.3834,33.3672,33.3672,10900.0
2007-07-11 12:50:00,41.15,41.24,41.14,41.22,27500.0,33.3509,33.4239,33.3428,33.4077,27500.0
2007-07-11 13:00:00,41.21,41.27,41.18,41.21,14300.0,33.3996,33.4482,33.3753,33.3996,14300.0
2007-07-11 13:10:00,41.21,41.21,41.18,41.18,7900.0,33.3996,33.3996,33.3753,33.3753,7900.0
2007-07-11 13:20:00,41.19,41.24,41.18,41.22,12000.0,33.3834,33.4239,33.3753,33.4077,12000.0
2007-07-11 13:30:00,41.23,41.28,41.22,41.28,20900.0,33.4158,33.4563,33.4077,33.4563,20900.0
2007-07-11 13:40:00,41.29,41.37,41.22,41.3,35100.0,33.4644,33.5292,33.4077,33.4725,35100.0
2007-07-11 13:50:00,41.31,41.33,41.13,41.16,48500.0,33.4806,33.4968,33.3347,33.359,48500.0
2007-07-11 14:00:00,41.14,41.21,41.11,41.2,23500.0,33.3428,33.3996,33.3185,33.3915,23500.0
2007-07-11 14:10:00,41.2,41.25,41.07,41.15,29500.0,33.3915,33.432,33.2861,33.3509,29500.0
2007-07-11 14:20:00,41.17,41.27,41.11,41.22,22900.0,33.3672,33.4482,33.3185,33.4077,22900.0
2007-07-11 14:30:00,41.23,41.23,41.2,41.2,22600.0,33.4158,33.4158,33.3915,33.3915,22600.0
2007-07-11 14:40:00,41.2,41.2,41.01,41.04,42800.0,33.3915,33.3915,33.2375,33.2618,42800.0
2007-07-11 14:50:00,41.04,41.07,40.91,40.98,61500.0,33.2618,33.2861,33.1564,33.2132,61500.0
2007-07-11 15:00:00,40.98,41.0,40.95,40.97,37900.0,33.2132,33.2294,33.1888,33.2051,37900.0
2007-07-11 15:10:00,40.98,41.0,40.93,40.96,49600.0,33.2132,33.2294,33.1726,33.197,49600.0
2007-07-11 15:20:00,40.96,40.97,40.91,40.92,29900.0,33.197,33.2051,33.1564,33.1645,29900.0
2007-07-11 15:30:00,40.94,40.99,40.92,40.98,38800.0,33.1807,33.2213,33.1645,33.2132,38800.0
2007-07-11 15:40:00,40.97,40.98,40.87,40.92,130800.0,33.2051,33.2132,33.124,33.1645,130800.0
2007-07-11 15:50:00,40.93,41.04,40.89,40.95,231700.0,33.1726,33.2618,33.1402,33.1888,231700.0
2007-07-12 09:30:00,41.0,41.11,40.97,41.0,54300.0,33.2294,33.3185,33.2051,33.2294,54300.0
2007-07-12 09:40:00,40.99,41.01,40.86,40.88,23600.0,33.2213,33.2375,33.1159,33.1321,23600.0
2007-07-12 09:50:00,40.87,41.0,40.87,40.96,12700.0,33.124,33.2294,33.124,33.197,12700.0
2007-07-12 10:00:00,40.95,40.95,40.79,40.81,24800.0,33.1888,33.1888,33.0592,33.0754,24800.0
2007-07-12 10:10:00,40.78,40.85,40.76,40.81,15200.0,33.0511,33.1078,33.0349,33.0754,15200.0
2007-07-12 10:20:00,40.81,40.81,40.71,40.72,15400.0,33.0754,33.0754,32.9943,33.0024,15400.0
2007-07-12 10:30:00,40.71,40.79,40.7,40.74,37400.0,32.9943,33.0592,32.9862,33.0186,37400.0
2007-07-12 10:40:00,40.74,40.78,40.73,40.75,11400.0,33.0186,33.0511,33.0105,33.0268,11400.0
2007-07-12 10:50:00,40.76,40.78,40.7,40.71,19700.0,33.0349,33.0511,32.9862,32.9943,19700.0
2007-07-12 11:00:00,40.7,40.71,40.61,40.65,37800.0,32.9862,32.9943,32.9133,32.9457,37800.0
2007-07-12 11:10:00,40.65,40.65,40.45,40.45,32900.0,32.9457,32.9457,32.7836,32.7836,32900.0
2007-07-12 11:20:00,40.46,40.47,40.42,40.44,34100.0,32.7917,32.7998,32.7593,32.7755,34100.0
2007-07-12 11:30:00,40.44,40.48,40.41,40.45,25200.0,32.7755,32.8079,32.7512,32.7836,25200.0
2007-07-12 11:40:00,40.43,40.44,40.37,40.41,42500.0,32.7674,32.7755,32.7188,32.7512,42500.0
2007-07-12 11:50:00,40.4,40.46,40.38,40.38,46900.0,32.7431,32.7917,32.7269,32.7269,46900.0
2007-07-12 12:00:00,40.39,40.39,40.3,40.31,68500.0,32.735,32.735,32.662,32.6701,68500.0
2007-07-12 12:10:00,40.31,40.39,40.31,40.34,34600.0,32.6701,32.735,32.6701,32.6945,34600.0
2007-07-12 12:20:00,40.36,40.41,40.36,40.39,33600.0,32.7107,32.7512,32.7107,32.735,33600.0
2007-07-12 12:30:00,40.39,40.4,40.38,40.39,14400.0,32.735,32.7431,32.7269,32.735,14400.0
2007-07-12 12:40:00,40.39,40.39,40.35,40.38,40900.0,32.735,32.735,32.7026,32.7269,40900.0
2007-07-12 12:50:00,40.38,40.38,40.31,40.33,37700.0,32.7269,32.7269,32.6701,32.6864,37700.0
2007-07-12 13:00:00,40.32,40.33,40.22,40.22,35300.0,32.6783,32.6864,32.5972,32.5972,35300.0
2007-07-12 13:10:00,40.22,40.23,40.17,40.19,49400.0,32.5972,32.6053,32.5567,32.5729,49400.0
2007-07-12 13:20:00,40.18,40.24,40.17,40.23,36700.0,32.5648,32.6134,32.5567,32.6053,36700.0
2007-07-12 13:30:00,40.22,40.22,40.17,40.2,34500.0,32.5972,32.5972,32.5567,32.581,34500.0
2007-07-12 13:40:00,40.2,40.24,40.13,40.16,441700.0,32.581,32.6134,32.5243,32.5486,441700.0
2007-07-12 13:50:00,40.16,40.24,40.15,40.22,43100.0,32.5486,32.6134,32.5405,32.5972,43100.0
2007-07-12 14:00:00,40.22,40.24,40.2,40.22,39100.0,32.5972,32.6134,32.581,32.5972,39100.0
2007-07-12 14:10:00,40.23,40.27,40.23,40.26,27900.0,32.6053,32.6377,32.6053,32.6296,27900.0
2007-07-12 14:20:00,40.26,40.27,40.19,40.24,40000.0,32.6296,32.6377,32.5729,32.6134,40000.0
2007-07-12 14:30:00,40.23,40.31,40.22,40.31,51600.0,32.6053,32.6701,32.5972,32.6701,51600.0
2007-07-12 14:40:00,40.32,40.49,40.31,40.41,127700.0,32.6783,32.816,32.6701,32.7512,127700.0
2007-07-12 14:50:00,40.42,40.44,40.4,40.43,56000.0,32.7593,32.7755,32.7431,32.7674,56000.0
2007-07-12 15:00:00,40.43,40.43,40.36,40.36,117200.0,32.7674,32.7674,32.7107,32.7107,117200.0
2007-07-12 15:10:00,40.37,40.38,40.33,40.33,111200.0,32.7188,32.7269,32.6864,32.6864,111200.0
2007-07-12 15:20:00,40.34,40.37,40.34,40.36,61200.0,32.6945,32.7188,32.6945,32.7107,61200.0
2007-07-12 15:30:00,40.35,40.36,40.3,40.3,82300.0,32.7026,32.7107,32.662,32.662,82300.0
2007-07-12 15:40:00,40.3,40.33,40.25,40.25,92300.0,32.662,32.6864,32.6215,32.6215,92300.0
2007-07-12 15:50:00,40.26,40.35,40.21,40.35,97200.0,32.6296,32.7026,32.5891,32.7026,97200.0
2007-07-13 09:30:00,41.0,41.19,40.95,41.18,190600.0,33.2294,33.3834,33.1888,33.3753,190600.0
2007-07-13 09:40:00,41.17,41.25,41.11,41.21,230800.0,33.3672,33.432,33.3185,33.3996,230800.0
2007-07-13 09:50:00,41.21,41.3,41.19,41.29,104200.0,33.3996,33.4725,33.3834,33.4644,104200.0
2007-07-13 10:00:00,41.29,41.3,41.12,41.18,71600.0,33.4644,33.4725,33.3266,33.3753,71600.0
2007-07-13 10:10:00,41.16,41.25,41.13,41.14,56000.0,33.359,33.432,33.3347,33.3428,56000.0
2007-07-13 10:20:00,41.14,41.15,41.08,41.15,41300.0,33.3428,33.3509,33.2942,33.3509,41300.0
2007-07-13 10:30:00,41.15,41.24,41.15,41.2,49400.0,33.3509,33.4239,33.3509,33.3915,49400.0
2007-07-13 10:40:00,41.2,41.23,41.15,41.19,45900.0,33.3915,33.4158,33.3509,33.3834,45900.0
2007-07-13 10:50:00,41.2,41.2,41.15,41.19,28200.0,33.3915,33.3915,33.3509,33.3834,28200.0
2007-07-13 11:00:00,41.19,41.2,41.16,41.18,39400.0,33.3834,33.3915,33.359,33.3753,39400.0
2007-07-13 11:10:00,41.19,41.19,41.1,41.15,21200.0,33.3834,33.3834,33.3104,33.3509,21200.0
2007-07-13 11:20:00,41.15,41.21,41.1,41.17,54900.0,33.3509,33.3996,33.3104,33.3672,54900.0
2007-07-13 11:30:00,41.16,41.17,41.11,41.16,24300.0,33.359,33.3672,33.3185,33.359,24300.0
2007-07-13 11:40:00,41.16,41.18,41.11,41.15,29400.0,33.359,33.3753,33.3185,33.3509,29400.0
2007-07-13 11:50:00,41.14,41.18,41.12,41.12,25700.0,33.3428,33.3753,33.3266,33.3266,25700.0
2007-07-13 12:00:00,41.13,41.16,41.07,41.15,21600.0,33.3347,33.359,33.2861,33.3509,21600.0
2007-07-13 12:10:00,41.15,41.18,41.14,41.16,46400.0,33.3509,33.3753,33.3428,33.359,46400.0
2007-07-13 12:20:00,41.16,41.17,41.11,41.14,39600.0,33.359,33.3672,33.3185,33.3428,39600.0
2007-07-13 12:30:00,41.14,41.16,41.13,41.15,25000.0,33.3428,33.359,33.3347,33.3509,25000.0
2007-07-13 12:40:00,41.15,41.16,41.11,41.11,15900.0,33.3509,33.359,33.3185,33.3185,15900.0
2007-07-13 12:50:00,41.13,41.17,41.12,41.14,19600.0,33.3347,33.3672,33.3266,33.3428,19600.0
2007-07-13 13:00:00,41.14,41.18,41.12,41.18,37300.0,33.3428,33.3753,33.3266,33.3753,37300.0
2007-07-13 13:10:00,41.18,41.18,41.14,41.16,28800.0,33.3753,33.3753,33.3428,33.359,28800.0
2007-07-13 13:20:00,41.14,41.18,41.12,41.12,34400.0,33.3428,33.3753,33.3266,33.3266,34400.0
2007-07-13 13:30:00,41.13,41.17,41.12,41.16,33600.0,33.3347,33.3672,33.3266,33.359,33600.0
2007-07-13 13:40:00,41.16,41.16,41.13,41.13,21800.0,33.359,33.359,33.3347,33.3347,21800.0
2007-07-13 13:50:00,41.14,41.15,41.12,41.15,15000.0,33.3428,33.3509,33.3266,33.3509,15000.0
2007-07-13 14:00:00,41.15,41.17,41.13,41.15,43800.0,33.3509,33.3672,33.3347,33.3509,43800.0
2007-07-13 14:10:00,41.14,41.18,41.14,41.17,59700.0,33.3428,33.3753,33.3428,33.3672,59700.0
2007-07-13 14:20:00,41.19,41.25,41.16,41.17,37600.0,33.3834,33.432,33.359,33.3672,37600.0
2007-07-13 14:30:00,41.17,41.22,41.14,41.14,50300.0,33.3672,33.4077,33.3428,33.3428,50300.0
2007-07-13 14:40:00,41.15,41.22,41.14,41.18,29200.0,33.3509,33.4077,33.3428,33.3753,29200.0
2007-07-13 14:50:00,41.17,41.22,41.17,41.19,46900.0,33.3672,33.4077,33.3672,33.3834,46900.0
2007-07-13 15:00:00,41.19,41.19,41.09,41.17,49100.0,33.3834,33.3834,33.3023,33.3672,49100.0
2007-07-13 15:10:00,41.16,41.18,41.11,41.17,37700.0,33.359,33.3753,33.3185,33.3672,37700.0
2007-07-13 15:20:00,41.17,41.25,41.17,41.22,69300.0,33.3672,33.432,33.3672,33.4077,69300.0
2007-07-13 15:30:00,41.22,41.24,41.2,41.22,67300.0,33.4077,33.4239,33.3915,33.4077,67300.0
2007-07-13 15:40:00,41.22,41.24,41.16,41.2,61700.0,33.4077,33.4239,33.359,33.3915,61700.0
2007-07-13 15:50:00,41.18,41.24,41.12,41.12,57700.0,33.3753,33.4239,33.3266,33.3266,57700.0
2007-07-16 09:30:00,41.2,41.23,41.11,41.16,24400.0,33.3915,33.4158,33.3185,33.359,24400.0
2007-07-16 09:40:00,41.15,41.17,41.0,41.03,25200.0,33.3509,33.3672,33.2294,33.2537,25200.0
2007-07-16 09:50:00,41.05,41.06,40.95,40.96,18900.0,33.2699,33.278,33.1888,33.197,18900.0
2007-07-16 10:00:00,40.96,40.96,40.9,40.9,17400.0,33.197,33.197,33.1483,33.1483,17400.0
2007-07-16 10:10:00,40.9,40.96,40.81,40.94,24300.0,33.1483,33.197,33.0754,33.1807,24300.0
2007-07-16 10:20:00,40.94,40.97,40.9,40.96,19000.0,33.1807,33.2051,33.1483,33.197,19000.0
2007-07-16 10:30:00,40.97,40.97,40.84,40.86,17500.0,33.2051,33.2051,33.0997,33.1159,17500.0
2007-07-16 10:40:00,40.85,40.88,40.69,40.77,37900.0,33.1078,33.1321,32.9781,33.043,37900.0
2007-07-16 10:50:00,40.77,40.87,40.75,40.85,24700.0,33.043,33.124,33.0268,33.1078,24700.0
2007-07-16 11:00:00,40.85,40.88,40.78,40.8,26600.0,33.1078,33.1321,33.0511,33.0673,26600.0
2007-07-16 11:10:00,40.79,40.86,40.78,40.85,24800.0,33.0592,33.1159,33.0511,33.1078,24800.0
2007-07-16 11:20:00,40.85,40.88,40.84,40.88,12800.0,33.1078,33.1321,33.0997,33.1321,12800.0
2007-07-16 11:30:00,40.86,40.88,40.78,40.88,25600.0,33.1159,33.1321,33.0511,33.1321,25600.0
2007-07-16 11:40:00,40.88,40.97,40.87,40.97,13700.0,33.1321,33.2051,33.124,33.2051,13700.0
2007-07-16 11:50:00,40.96,40.98,40.83,40.98,33400.0,33.197,33.2132,33.0916,33.2132,33400.0
2007-07-16 12:00:00,40.96,40.97,40.88,40.97,10300.0,33.197,33.2051,33.1321,33.2051,10300.0
2007-07-16 12:10:00,40.96,40.97,40.87,40.87,18300.0,33.197,33.2051,33.124,33.124,18300.0
2007-07-16 12:20:00,40.88,40.92,40.88,40.92,17600.0,33.1321,33.1645,33.1321,33.1645,17600.0
2007-07-16 12:30:00,40.89,40.97,40.89,40.96,11100.0,33.1402,33.2051,33.1402,33.197,11100.0
2007-07-16 12:40:00,40.96,41.01,40.94,40.94,14700.0,33.197,33.2375,33.1807,33.1807,14700.0
2007-07-16 12:50:00,40.93,40.96,40.86,40.95,16900.0,33.1726,33.197,33.1159,33.1888,16900.0
2007-07-16 13:00:00,40.96,40.98,40.91,40.95,19500.0,33.197,33.2132,33.1564,33.1888,19500.0
2007-07-16 13:10:00,40.95,41.01,40.95,41.01,12600.0,33.1888,33.2375,33.1888,33.2375,12600.0
2007-07-16 13:20:00,41.0,41.02,40.96,41.02,11700.0,33.2294,33.2456,33.197,33.2456,11700.0
2007-07-16 13:30:00,41.02,41.03,40.94,40.95,24000.0,33.2456,33.2537,33.1807,33.1888,24000.0
2007-07-16 13:40:00,40.94,40.97,40.94,40.96,11300.0,33.1807,33.2051,33.1807,33.197,11300.0
2007-07-16 13:50:00,40.96,40.97,40.83,40.88,84900.0,33.197,33.2051,33.0916,33.1321,84900.0
2007-07-16 14:00:00,40.87,40.93,40.84,40.93,16200.0,33.124,33.1726,33.0997,33.1726,16200.0
2007-07-16 14:10:00,40.93,40.93,40.83,40.84,24300.0,33.1726,33.1726,33.0916,33.0997,24300.0
2007-07-16 14:20:00,40.85,40.94,40.82,40.94,14600.0,33.1078,33.1807,33.0835,33.1807,14600.0
2007-07-16 14:30:00,40.93,40.93,40.83,40.85,22400.0,33.1726,33.1726,33.0916,33.1078,22400.0
2007-07-16 14:40:00,40.85,40.91,40.85,40.86,23500.0,33.1078,33.1564,33.1078,33.1159,23500.0
2007-07-16 14:50:00,40.87,40.9,40.84,40.9,26000.0,33.124,33.1483,33.0997,33.1483,26000.0
2007-07-16 15:00:00,40.89,40.91,40.83,40.87,48800.0,33.1402,33.1564,33.0916,33.124,48800.0
2007-07-16 15:10:00,40.87,40.9,40.84,40.86,49400.0,33.124,33.1483,33.0997,33.1159,49400.0
2007-07-16 15:20:00,40.86,40.87,40.81,40.84,78200.0,33.1159,33.124,33.0754,33.0997,78200.0
2007-07-16 15:30:00,40.84,40.9,40.8,40.81,56200.0,33.0997,33.1483,33.0673,33.0754,56200.0
2007-07-16 15:40:00,40.82,40.87,40.75,40.81,69400.0,33.0835,33.124,33.0268,33.0754,69400.0
2007-07-16 15:50:00,40.81,40.87,40.8,40.87,62200.0,33.0754,33.124,33.0673,33.124,62200.0
2007-07-17 09:30:00,40.73,40.84,40.68,40.72,18100.0,33.0105,33.0997,32.97,33.0024,18100.0
2007-07-17 09:40:00,40.72,40.73,40.56,40.61,260300.0,33.0024,33.0105,32.8728,32.9133,260300.0
2007-07-17 09:50:00,40.61,40.61,40.36,40.36,84900.0,32.9133,32.9133,32.7107,32.7107,84900.0
2007-07-17 10:00:00,40.35,40.36,40.28,40.35,42100.0,32.7026,32.7107,32.6458,32.7026,42100.0
2007-07-17 10:10:00,40.36,40.37,40.34,40.36,13800.0,32.7107,32.7188,32.6945,32.7107,13800.0
2007-07-17 10:20:00,40.36,40.51,40.34,40.48,12200.0,32.7107,32.8322,32.6945,32.8079,12200.0
2007-07-17 10:30:00,40.49,40.54,40.46,40.51,14300.0,32.816,32.8566,32.7917,32.8322,14300.0
2007-07-17 10:40:00,40.51,40.55,40.5,40.52,24000.0,32.8322,32.8647,32.8241,32.8403,24000.0
2007-07-17 10:50:00,40.52,40.6,40.52,40.57,17900.0,32.8403,32.9052,32.8403,32.8809,17900.0
2007-07-17 11:00:00,40.55,40.58,40.5,40.58,10500.0,32.8647,32.889,32.8241,32.889,10500.0
2007-07-17 11:10:00,40.59,40.59,40.51,40.57,14900.0,32.8971,32.8971,32.8322,32.8809,14900.0
2007-07-17 11:20:00,40.57,40.57,40.52,40.54,22300.0,32.8809,32.8809,32.8403,32.8566,22300.0
2007-07-17 11:30:00,40.54,40.6,40.54,40.56,70600.0,32.8566,32.9052,32.8566,32.8728,70600.0
2007-07-17 11:40:00,40.55,40.56,40.51,40.53,27400.0,32.8647,32.8728,32.8322,32.8484,27400.0
2007-07-17 11:50:00,40.52,40.61,40.52,40.58,65300.0,32.8403,32.9133,32.8403,32.889,65300.0
2007-07-17 12:00:00,40.58,40.62,40.56,40.61,61300.0,32.889,32.9214,32.8728,32.9133,61300.0
2007-07-17 12:10:00,40.61,40.61,40.53,40.58,28300.0,32.9133,32.9133,32.8484,32.889,28300.0
2007-07-17 12:20:00,40.57,40.6,40.47,40.55,68200.0,32.8809,32.9052,32.7998,32.8647,68200.0
2007-07-17 12:30:00,40.56,40.6,40.52,40.56,25300.0,32.8728,32.9052,32.8403,32.8728,25300.0
2007-07-17 12:40:00,40.56,40.56,40.51,40.55,30700.0,32.8728,32.8728,32.8322,32.8647,30700.0
2007-07-17 12:50:00,40.54,40.56,40.5,40.56,26200.0,32.8566,32.8728,32.8241,32.8728,26200.0
2007-07-17 13:00:00,40.55,40.57,40.51,40.56,22200.0,32.8647,32.8809,32.8322,32.8728,22200.0
2007-07-17 13:10:00,40.56,40.67,40.56,40.67,27100.0,32.8728,32.9619,32.8728,32.9619,27100.0
2007-07-17 13:20:00,40.66,40.7,40.65,40.69,20900.0,32.9538,32.9862,32.9457,32.9781,20900.0
2007-07-17 13:30:00,40.69,40.69,40.66,40.69,87000.0,32.9781,32.9781,32.9538,32.9781,87000.0
2007-07-17 13:40:00,40.68,40.72,40.66,40.7,34200.0,32.97,33.0024,32.9538,32.9862,34200.0
2007-07-17 13:50:00,40.69,40.7,40.64,40.65,30900.0,32.9781,32.9862,32.9376,32.9457,30900.0
2007-07-17 14:00:00,40.66,40.74,40.66,40.68,31400.0,32.9538,33.0186,32.9538,32.97,31400.0
2007-07-17 14:10:00,40.67,40.72,40.66,40.69,45100.0,32.9619,33.0024,32.9538,32.9781,45100.0
2007-07-17 14:20:00,40.69,40.73,40.66,40.72,28500.0,32.9781,33.0105,32.9538,33.0024,28500.0
2007-07-17 14:30:00,40.72,40.74,40.7,40.71,31200.0,33.0024,33.0186,32.9862,32.9943,31200.0
2007-07-17 14:40:00,40.71,40.71,40.66,40.66,16900.0,32.9943,32.9943,32.9538,32.9538,16900.0
2007-07-17 14:50:00,40.66,40.83,40.65,40.83,39500.0,32.9538,33.0916,32.9457,33.0916,39500.0
2007-07-17 15:00:00,40.82,40.82,40.78,40.81,23100.0,33.0835,33.0835,33.0511,33.0754,23100.0
2007-07-17 15:10:00,40.82,40.85,40.8,40.82,69500.0,33.0835,33.1078,33.0673,33.0835,69500.0
2007-07-17 15:20:00,40.82,40.83,40.81,40.82,24900.0,33.0835,33.0916,33.0754,33.0835,24900.0
2007-07-17 15:30:00,40.81,40.83,40.7,40.72,46600.0,33.0754,33.0916,32.9862,33.0024,46600.0
2007-07-17 15:40:00,40.71,40.79,40.44,40.78,87600.0,32.9943,33.0592,32.7755,33.0511,87600.0
2007-07-17 15:50:00,40.79,40.84,40.68,40.74,60800.0,33.0592,33.0997,32.97,33.0186,60800.0
2007-07-18 09:30:00,40.75,40.76,40.51,40.51,28300.0,33.0268,33.0349,32.8322,32.8322,28300.0
2007-07-18 09:40:00,40.53,40.64,40.52,40.62,15600.0,32.8484,32.9376,32.8403,32.9214,15600.0
2007-07-18 09:50:00,40.61,40.74,40.57,40.73,20800.0,32.9133,33.0186,32.8809,33.0105,20800.0
2007-07-18 10:00:00,40.73,40.85,40.73,40.77,46800.0,33.0105,33.1078,33.0105,33.043,46800.0
2007-07-18 10:10:00,40.77,40.86,40.74,40.86,18000.0,33.043,33.1159,33.0186,33.1159,18000.0
2007-07-18 10:20:00,40.91,41.01,40.86,40.99,38100.0,33.1564,33.2375,33.1159,33.2213,38100.0
2007-07-18 10:30:00,40.99,40.99,40.88,40.93,21500.0,33.2213,33.2213,33.1321,33.1726,21500.0
2007-07-18 10:40:00,40.94,40.98,40.87,40.89,62300.0,33.1807,33.2132,33.124,33.1402,62300.0
2007-07-18 10:50:00,40.88,40.99,40.87,40.95,14800.0,33.1321,33.2213,33.124,33.1888,14800.0
2007-07-18 11:00:00,40.97,40.99,40.9,40.92,12900.0,33.2051,33.2213,33.1483,33.1645,12900.0
2007-07-18 11:10:00,40.92,40.95,40.79,40.88,37400.0,33.1645,33.1888,33.0592,33.1321,37400.0
2007-07-18 11:20:00,40.87,40.87,40.69,40.69,21900.0,33.124,33.124,32.9781,32.9781,21900.0
2007-07-18 11:30:00,40.69,40.73,40.44,40.59,48500.0,32.9781,33.0105,32.7755,32.8971,48500.0
2007-07-18 11:40:00,40.59,40.8,40.57,40.8,20000.0,32.8971,33.0673,32.8809,33.0673,20000.0
2007-07-18 11:50:00,40.8,40.8,40.76,40.77,12900.0,33.0673,33.0673,33.0349,33.043,12900.0
2007-07-18 12:00:00,40.76,40.77,40.72,40.72,12100.0,33.0349,33.043,33.0024,33.0024,12100.0
2007-07-18 12:10:00,40.72,40.76,40.69,40.7,18700.0,33.0024,33.0349,32.9781,32.9862,18700.0
2007-07-18 12:20:00,40.7,40.7,40.58,40.64,25100.0,32.9862,32.9862,32.889,32.9376,25100.0
2007-07-18 12:30:00,40.64,40.7,40.6,40.65,20200.0,32.9376,32.9862,32.9052,32.9457,20200.0
2007-07-18 12:40:00,40.66,40.69,40.65,40.69,12600.0,32.9538,32.9781,32.9457,32.9781,12600.0
2007-07-18 12:50:00,40.7,40.72,40.64,40.68,12000.0,32.9862,33.0024,32.9376,32.97,12000.0
2007-07-18 13:00:00,40.64,40.64,40.57,40.59,14200.0,32.9376,32.9376,32.8809,32.8971,14200.0
2007-07-18 13:10:00,40.57,40.69,40.57,40.62,18700.0,32.8809,32.9781,32.8809,32.9214,18700.0
2007-07-18 13:20:00,40.61,40.62,40.5,40.53,26400.0,32.9133,32.9214,32.8241,32.8484,26400.0
2007-07-18 13:30:00,40.52,40.55,40.43,40.55,16200.0,32.8403,32.8647,32.7674,32.8647,16200.0
2007-07-18 13:40:00,40.52,40.58,40.49,40.54,14200.0,32.8403,32.889,32.816,32.8566,14200.0
2007-07-18 13:50:00,40.54,40.57,40.44,40.47,18800.0,32.8566,32.8809,32.7755,32.7998,18800.0
2007-07-18 14:00:00,40.47,40.53,40.46,40.51,14400.0,32.7998,32.8484,32.7917,32.8322,14400.0
2007-07-18 14:10:00,40.52,40.54,40.4,40.43,21300.0,32.8403,32.8566,32.7431,32.7674,21300.0
2007-07-18 14:20:00,40.44,40.44,40.3,40.32,17000.0,32.7755,32.7755,32.662,32.6783,17000.0
2007-07-18 14:30:00,40.32,40.43,40.32,40.38,20100.0,32.6783,32.7674,32.6783,32.7269,20100.0
2007-07-18 14:40:00,40.38,40.39,40.34,40.34,18200.0,32.7269,32.735,32.6945,32.6945,18200.0
2007-07-18 14:50:00,40.34,40.43,40.34,40.41,18900.0,32.6945,32.7674,32.6945,32.7512,18900.0
2007-07-18 15:00:00,40.42,40.49,40.35,40.47,37700.0,32.7593,32.816,32.7026,32.7998,37700.0
2007-07-18 15:10:00,40.47,40.48,40.45,40.47,14600.0,32.7998,32.8079,32.7836,32.7998,14600.0
2007-07-18 15:20:00,40.47,40.48,40.45,40.46,37400.0,32.7998,32.8079,32.7836,32.7917,37400.0
2007-07-18 15:30:00,40.46,40.59,40.45,40.58,33900.0,32.7917,32.8971,32.7836,32.889,33900.0
2007-07-18 15:40:00,40.55,40.61,40.48,40.58,24500.0,32.8647,32.9133,32.8079,32.889,24500.0
2007-07-18 15:50:00,40.6,40.7,40.46,40.5,71400.0,32.9052,32.9862,32.7917,32.8241,71400.0
2007-07-19 09:30:00,40.7,40.7,40.48,40.61,16800.0,32.9862,32.9862,32.8079,32.9133,16800.0
2007-07-19 09:40:00,40.66,40.73,40.63,40.69,18500.0,32.9538,33.0105,32.9295,32.9781,18500.0
2007-07-19 09:50:00,40.7,40.79,40.64,40.75,24300.0,32.9862,33.0592,32.9376,33.0268,24300.0
2007-07-19 10:00:00,40.71,40.82,40.69,40.71,32900.0,32.9943,33.0835,32.9781,32.9943,32900.0
2007-07-19 10:10:00,40.72,40.75,40.63,40.69,13600.0,33.0024,33.0268,32.9295,32.9781,13600.0
2007-07-19 10:20:00,40.71,40.72,40.63,40.69,10100.0,32.9943,33.0024,32.9295,32.9781,10100.0
2007-07-19 10:30:00,40.69,40.69,40.64,40.65,6300.0,32.9781,32.9781,32.9376,32.9457,6300.0
2007-07-19 10:40:00,40.65,40.66,40.57,40.62,8900.0,32.9457,32.9538,32.8809,32.9214,8900.0
2007-07-19 10:50:00,40.62,40.62,40.53,40.55,6300.0,32.9214,32.9214,32.8484,32.8647,6300.0
2007-07-19 11:00:00,40.54,40.6,40.52,40.59,6800.0,32.8566,32.9052,32.8403,32.8971,6800.0
2007-07-19 11:10:00,40.58,40.6,40.56,40.6,5500.0,32.889,32.9052,32.8728,32.9052,5500.0
2007-07-19 11:20:00,40.6,40.6,40.49,40.55,11700.0,32.9052,32.9052,32.816,32.8647,11700.0
2007-07-19 11:30:00,40.54,40.57,40.49,40.49,8300.0,32.8566,32.8809,32.816,32.816,8300.0
2007-07-19 11:40:00,40.47,40.48,40.45,40.46,4700.0,32.7998,32.8079,32.7836,32.7917,4700.0
2007-07-19 11:50:00,40.45,40.62,40.45,40.57,17200.0,32.7836,32.9214,32.7836,32.8809,17200.0
2007-07-19 12:00:00,40.57,40.6,40.5,40.59,10000.0,32.8809,32.9052,32.8241,32.8971,10000.0
2007-07-19 12:10:00,40.58,40.6,40.51,40.56,7900.0,32.889,32.9052,32.8322,32.8728,7900.0
2007-07-19 12:20:00,40.56,40.58,40.53,40.57,5800.0,32.8728,32.889,32.8484,32.8809,5800.0
2007-07-19 12:30:00,40.55,40.56,40.47,40.51,7500.0,32.8647,32.8728,32.7998,32.8322,7500.0
2007-07-19 12:40:00,40.47,40.51,40.46,40.51,6500.0,32.7998,32.8322,32.7917,32.8322,6500.0
2007-07-19 12:50:00,40.51,40.58,40.51,40.56,7000.0,32.8322,32.889,32.8322,32.8728,7000.0
2007-07-19 13:00:00,40.57,40.58,40.5,40.54,5700.0,32.8809,32.889,32.8241,32.8566,5700.0
2007-07-19 13:10:00,40.54,40.56,40.52,40.53,6000.0,32.8566,32.8728,32.8403,32.8484,6000.0
2007-07-19 13:20:00,40.53,40.56,40.53,40.56,3800.0,32.8484,32.8728,32.8484,32.8728,3800.0
2007-07-19 13:30:00,40.54,40.6,40.54,40.59,9500.0,32.8566,32.9052,32.8566,32.8971,9500.0
2007-07-19 13:40:00,40.59,40.6,40.51,40.55,11700.0,32.8971,32.9052,32.8322,32.8647,11700.0
2007-07-19 13:50:00,40.52,40.56,40.52,40.56,7600.0,32.8403,32.8728,32.8403,32.8728,7600.0
2007-07-19 14:00:00,40.56,40.58,40.51,40.54,11700.0,32.8728,32.889,32.8322,32.8566,11700.0
2007-07-19 14:10:00,40.53,40.55,40.45,40.49,13700.0,32.8484,32.8647,32.7836,32.816,13700.0
2007-07-19 14:20:00,40.51,40.51,40.48,40.49,6100.0,32.8322,32.8322,32.8079,32.816,6100.0
2007-07-19 14:30:00,40.46,40.51,40.46,40.51,4200.0,32.7917,32.8322,32.7917,32.8322,4200.0
2007-07-19 14:40:00,40.49,40.51,40.49,40.5,6900.0,32.816,32.8322,32.816,32.8241,6900.0
2007-07-19 14:50:00,40.51,40.51,40.46,40.47,10700.0,32.8322,32.8322,32.7917,32.7998,10700.0
2007-07-19 15:00:00,40.48,40.52,40.46,40.52,12700.0,32.8079,32.8403,32.7917,32.8403,12700.0
2007-07-19 15:10:00,40.52,40.53,40.49,40.5,8200.0,32.8403,32.8484,32.816,32.8241,8200.0
2007-07-19 15:20:00,40.52,40.55,40.48,40.51,11700.0,32.8403,32.8647,32.8079,32.8322,11700.0
2007-07-19 15:30:00,40.51,40.53,40.48,40.5,21100.0,32.8322,32.8484,32.8079,32.8241,21100.0
2007-07-19 15:40:00,40.49,40.5,40.45,40.45,11200.0,32.816,32.8241,32.7836,32.7836,11200.0
2007-07-19 15:50:00,40.45,40.55,40.45,40.49,44600.0,32.7836,32.8647,32.7836,32.816,44600.0
2007-07-20 09:30:00,40.66,40.71,40.6,40.65,28500.0,32.9538,32.9943,32.9052,32.9457,28500.0
2007-07-20 09:40:00,40.68,40.68,40.62,40.62,20800.0,32.97,32.97,32.9214,32.9214,20800.0
2007-07-20 09:50:00,40.62,40.63,40.54,40.58,31200.0,32.9214,32.9295,32.8566,32.889,31200.0
2007-07-20 10:00:00,40.56,40.65,40.54,40.56,79300.0,32.8728,32.9457,32.8566,32.8728,79300.0
2007-07-20 10:10:00,40.57,40.61,40.56,40.58,15400.0,32.8809,32.9133,32.8728,32.889,15400.0
2007-07-20 10:20:00,40.58,40.58,40.49,40.56,169600.0,32.889,32.889,32.816,32.8728,169600.0
2007-07-20 10:30:00,40.56,40.57,40.52,40.52,14100.0,32.8728,32.8809,32.8403,32.8403,14100.0
2007-07-20 10:40:00,40.52,40.54,40.36,40.51,41000.0,32.8403,32.8566,32.7107,32.8322,41000.0
2007-07-20 10:50:00,40.5,40.55,40.5,40.5,9700.0,32.8241,32.8647,32.8241,32.8241,9700.0
2007-07-20 11:00:00,40.49,40.49,40.36,40.41,35300.0,32.816,32.816,32.7107,32.7512,35300.0
2007-07-20 11:10:00,40.4,40.54,40.37,40.45,25600.0,32.7431,32.8566,32.7188,32.7836,25600.0
2007-07-20 11:20:00,40.45,40.46,40.36,40.4,19600.0,32.7836,32.7917,32.7107,32.7431,19600.0
2007-07-20 11:30:00,40.39,40.39,40.05,40.05,58900.0,32.735,32.735,32.4594,32.4594,58900.0
2007-07-20 11:40:00,40.03,40.12,40.02,40.02,30400.0,32.4432,32.5162,32.4351,32.4351,30400.0
2007-07-20 11:50:00,40.01,40.02,39.91,40.0,39600.0,32.427,32.4351,32.346,32.4189,39600.0
2007-07-20 12:00:00,40.02,40.02,39.88,39.98,32000.0,32.4351,32.4351,32.3216,32.4027,32000.0
2007-07-20 12:10:00,39.98,40.03,39.97,39.99,31600.0,32.4027,32.4432,32.3946,32.4108,31600.0
2007-07-20 12:20:00,39.98,40.05,39.9,40.03,52500.0,32.4027,32.4594,32.3379,32.4432,52500.0
2007-07-20 12:30:00,40.03,40.04,39.97,40.01,18800.0,32.4432,32.4513,32.3946,32.427,18800.0
2007-07-20 12:40:00,40.0,40.02,39.97,40.01,21700.0,32.4189,32.4351,32.3946,32.427,21700.0
2007-07-20 12:50:00,40.0,40.01,39.93,39.99,40400.0,32.4189,32.427,32.3622,32.4108,40400.0
2007-07-20 13:00:00,39.99,40.02,39.97,40.02,21500.0,32.4108,32.4351,32.3946,32.4351,21500.0
2007-07-20 13:10:00,40.02,40.1,39.98,40.1,36900.0,32.4351,32.4999,32.4027,32.4999,36900.0
2007-07-20 13:20:00,40.09,40.09,39.99,39.99,11800.0,32.4918,32.4918,32.4108,32.4108,11800.0
2007-07-20 13:30:00,39.99,40.01,39.97,40.0,19500.0,32.4108,32.427,32.3946,32.4189,19500.0
2007-07-20 13:40:00,40.0,40.03,39.99,40.01,17800.0,32.4189,32.4432,32.4108,32.427,17800.0
2007-07-20 13:50:00,40.01,40.06,40.01,40.02,18800.0,32.427,32.4675,32.427,32.4351,18800.0
2007-07-20 14:00:00,40.03,40.14,39.98,40.12,26800.0,32.4432,32.5324,32.4027,32.5162,26800.0
2007-07-20 14:10:00,40.13,40.17,40.09,40.11,18200.0,32.5243,32.5567,32.4918,32.5081,18200.0
2007-07-20 14:20:00,40.14,40.16,40.05,40.05,14000.0,32.5324,32.5486,32.4594,32.4594,14000.0
2007-07-20 14:30:00,40.04,40.07,40.01,40.03,20300.0,32.4513,32.4756,32.427,32.4432,20300.0
2007-07-20 14:40:00,40.04,40.07,40.01,40.06,12400.0,32.4513,32.4756,32.427,32.4675,12400.0
2007-07-20 14:50:00,40.06,40.08,39.99,40.01,26900.0,32.4675,32.4837,32.4108,32.427,26900.0
2007-07-20 15:00:00,39.99,40.07,39.94,39.96,18900.0,32.4108,32.4756,32.3703,32.3865,18900.0
2007-07-20 15:10:00,39.97,39.98,39.92,39.95,78400.0,32.3946,32.4027,32.3541,32.3784,78400.0
2007-07-20 15:20:00,39.94,39.98,39.92,39.93,19600.0,32.3703,32.4027,32.3541,32.3622,19600.0
2007-07-20 15:30:00,39.94,40.0,39.9,39.92,32900.0,32.3703,32.4189,32.3379,32.3541,32900.0
2007-07-20 15:40:00,39.93,39.93,39.9,39.9,23300.0,32.3622,32.3622,32.3379,32.3379,23300.0
2007-07-20 15:50:00,39.9,40.05,39.88,39.91,75600.0,32.3379,32.4594,32.3216,32.346,75600.0
2007-07-23 09:30:00,39.99,39.99,39.67,39.72,46400.0,32.4108,32.4108,32.1514,32.192,46400.0
2007-07-23 09:40:00,39.72,39.83,39.7,39.75,37200.0,32.192,32.2811,32.1758,32.2163,37200.0
2007-07-23 09:50:00,39.73,39.75,39.53,39.53,50700.0,32.2001,32.2163,32.038,32.038,50700.0
2007-07-23 10:00:00,39.53,39.73,39.5,39.53,45200.0,32.038,32.2001,32.0137,32.038,45200.0
2007-07-23 10:10:00,39.52,39.61,39.47,39.47,27400.0,32.0299,32.1028,31.9893,31.9893,27400.0
2007-07-23 10:20:00,39.48,39.57,39.42,39.46,26200.0,31.9975,32.0704,31.9488,31.9812,26200.0
2007-07-23 10:30:00,39.46,39.6,39.45,39.56,23300.0,31.9812,32.0947,31.9731,32.0623,23300.0
2007-07-23 10:40:00,39.57,39.72,39.55,39.71,33100.0,32.0704,32.192,32.0542,32.1839,33100.0
2007-07-23 10:50:00,39.72,39.81,39.71,39.77,44400.0,32.192,32.2649,32.1839,32.2325,44400.0
2007-07-23 11:00:00,39.77,39.83,39.75,39.81,34500.0,32.2325,32.2811,32.2163,32.2649,34500.0
2007-07-23 11:10:00,39.81,39.85,39.8,39.84,16300.0,32.2649,32.2973,32.2568,32.2892,16300.0
2007-07-23 11:20:00,39.83,39.97,39.82,39.94,38300.0,32.2811,32.3946,32.273,32.3703,38300.0
2007-07-23 11:30:00,39.93,40.04,39.86,39.86,55400.0,32.3622,32.4513,32.3054,32.3054,55400.0
2007-07-23 11:40:00,39.86,39.95,39.85,39.86,23500.0,32.3054,32.3784,32.2973,32.3054,23500.0
2007-07-23 11:50:00,39.85,39.92,39.84,39.87,28000.0,32.2973,32.3541,32.2892,32.3135,28000.0
2007-07-23 12:00:00,39.86,39.88,39.78,39.88,21700.0,32.3054,32.3216,32.2406,32.3216,21700.0
2007-07-23 12:10:00,39.86,40.0,39.86,39.96,262700.0,32.3054,32.4189,32.3054,32.3865,262700.0
2007-07-23 12:20:00,39.96,40.02,39.94,39.97,14300.0,32.3865,32.4351,32.3703,32.3946,14300.0
2007-07-23 12:30:00,39.95,40.05,39.94,39.95,34700.0,32.3784,32.4594,32.3703,32.3784,34700.0
2007-07-23 12:40:00,39.95,40.04,39.92,39.93,23500.0,32.3784,32.4513,32.3541,32.3622,23500.0
2007-07-23 12:50:00,39.93,40.02,39.9,40.0,280500.0,32.3622,32.4351,32.3379,32.4189,280500.0
2007-07-23 13:00:00,40.0,40.02,39.96,39.99,47000.0,32.4189,32.4351,32.3865,32.4108,47000.0
2007-07-23 13:10:00,39.98,40.03,39.92,40.02,18600.0,32.4027,32.4432,32.3541,32.4351,18600.0
2007-07-23 13:20:00,40.02,40.13,40.02,40.06,20200.0,32.4351,32.5243,32.4351,32.4675,20200.0
2007-07-23 13:30:00,40.07,40.15,40.05,40.11,19800.0,32.4756,32.5405,32.4594,32.5081,19800.0
2007-07-23 13:40:00,40.13,40.13,40.03,40.03,34600.0,32.5243,32.5243,32.4432,32.4432,34600.0
2007-07-23 13:50:00,40.02,40.05,39.96,40.0,54800.0,32.4351,32.4594,32.3865,32.4189,54800.0
2007-07-23 14:00:00,40.0,40.09,39.98,40.06,122800.0,32.4189,32.4918,32.4027,32.4675,122800.0
2007-07-23 14:10:00,40.06,40.12,40.03,40.09,33300.0,32.4675,32.5162,32.4432,32.4918,33300.0
2007-07-23 14:20:00,40.09,40.16,40.03,40.13,43700.0,32.4918,32.5486,32.4432,32.5243,43700.0
2007-07-23 14:30:00,40.14,40.27,40.14,40.24,35200.0,32.5324,32.6377,32.5324,32.6134,35200.0
2007-07-23 14:40:00,40.23,40.28,40.13,40.28,34600.0,32.6053,32.6458,32.5243,32.6458,34600.0
2007-07-23 14:50:00,40.26,40.27,40.15,40.22,50900.0,32.6296,32.6377,32.5405,32.5972,50900.0
2007-07-23 15:00:00,40.22,40.23,40.14,40.21,59100.0,32.5972,32.6053,32.5324,32.5891,59100.0
2007-07-23 15:10:00,40.2,40.23,40.14,40.16,37400.0,32.581,32.6053,32.5324,32.5486,37400.0
2007-07-23 15:20:00,40.17,40.22,40.02,40.07,62500.0,32.5567,32.5972,32.4351,32.4756,62500.0
2007-07-23 15:30:00,40.07,40.07,40.0,40.01,43500.0,32.4756,32.4756,32.4189,32.427,43500.0
2007-07-23 15:40:00,40.01,40.03,40.0,40.03,39500.0,32.427,32.4432,32.4189,32.4432,39500.0
2007-07-23 15:50:00,40.02,40.04,40.02,40.04,51800.0,32.4351,32.4513,32.4351,32.4513,51800.0
2007-07-24 09:30:00,39.95,39.95,39.74,39.76,21500.0,32.3784,32.3784,32.2082,32.2244,21500.0
2007-07-24 09:40:00,39.71,39.8,39.7,39.8,17100.0,32.1839,32.2568,32.1758,32.2568,17100.0
2007-07-24 09:50:00,39.79,40.02,39.79,40.02,29600.0,32.2487,32.4351,32.2487,32.4351,29600.0
2007-07-24 10:00:00,40.02,40.06,39.95,39.98,26800.0,32.4351,32.4675,32.3784,32.4027,26800.0
2007-07-24 10:10:00,39.96,40.02,39.94,39.94,39600.0,32.3865,32.4351,32.3703,32.3703,39600.0
2007-07-24 10:20:00,39.96,40.02,39.94,40.0,34200.0,32.3865,32.4351,32.3703,32.4189,34200.0
2007-07-24 10:30:00,40.02,40.05,39.98,40.04,22700.0,32.4351,32.4594,32.4027,32.4513,22700.0
2007-07-24 10:40:00,40.09,40.2,40.08,40.12,41500.0,32.4918,32.581,32.4837,32.5162,41500.0
2007-07-24 10:50:00,40.13,40.19,40.1,40.19,23000.0,32.5243,32.5729,32.4999,32.5729,23000.0
2007-07-24 11:00:00,40.2,40.25,40.14,40.24,37500.0,32.581,32.6215,32.5324,32.6134,37500.0
2007-07-24 11:10:00,40.24,40.51,40.24,40.45,45200.0,32.6134,32.8322,32.6134,32.7836,45200.0
2007-07-24 11:20:00,40.44,40.44,40.29,40.38,27200.0,32.7755,32.7755,32.6539,32.7269,27200.0
2007-07-24 11:30:00,40.38,40.47,40.32,40.39,52100.0,32.7269,32.7998,32.6783,32.735,52100.0
2007-07-24 11:40:00,40.4,40.4,40.24,40.26,33900.0,32.7431,32.7431,32.6134,32.6296,33900.0
2007-07-24 11:50:00,40.26,40.32,40.21,40.31,27800.0,32.6296,32.6783,32.5891,32.6701,27800.0
2007-07-24 12:00:00,40.3,40.32,40.27,40.27,15600.0,32.662,32.6783,32.6377,32.6377,15600.0
2007-07-24 12:10:00,40.27,40.36,40.22,40.36,30900.0,32.6377,32.7107,32.5972,32.7107,30900.0
2007-07-24 12:20:00,40.35,40.46,40.34,40.42,29100.0,32.7026,32.7917,32.6945,32.7593,29100.0
2007-07-24 12:30:00,40.42,40.49,40.41,40.47,18300.0,32.7593,32.816,32.7512,32.7998,18300.0
2007-07-24 12:40:00,40.48,40.48,40.41,40.41,17200.0,32.8079,32.8079,32.7512,32.7512,17200.0
2007-07-24 12:50:00,40.41,40.45,40.4,40.42,12900.0,32.7512,32.7836,32.7431,32.7593,12900.0
2007-07-24 13:00:00,40.43,40.44,40.35,40.35,19300.0,32.7674,32.7755,32.7026,32.7026,19300.0
2007-07-24 13:10:00,40.38,40.38,40.26,40.26,19800.0,32.7269,32.7269,32.6296,32.6296,19800.0
2007-07-24 13:20:00,40.28,40.28,40.12,40.12,18100.0,32.6458,32.6458,32.5162,32.5162,18100.0
2007-07-24 13:30:00,40.13,40.21,40.13,40.2,34600.0,32.5243,32.5891,32.5243,32.581,34600.0
2007-07-24 13:40:00,40.2,40.23,40.12,40.12,25500.0,32.581,32.6053,32.5162,32.5162,25500.0
2007-07-24 13:50:00,40.09,40.12,39.99,40.12,29200.0,32.4918,32.5162,32.4108,32.5162,29200.0
2007-07-24 14:00:00,40.14,40.15,40.08,40.14,26500.0,32.5324,32.5405,32.4837,32.5324,26500.0
2007-07-24 14:10:00,40.13,40.28,40.13,40.23,42500.0,32.5243,32.6458,32.5243,32.6053,42500.0
2007-07-24 14:20:00,40.23,40.26,40.19,40.22,27300.0,32.6053,32.6296,32.5729,32.5972,27300.0
2007-07-24 14:30:00,40.22,40.26,40.12,40.15,36800.0,32.5972,32.6296,32.5162,32.5405,36800.0
2007-07-24 14:40:00,40.14,40.21,40.11,40.14,101600.0,32.5324,32.5891,32.5081,32.5324,101600.0
2007-07-24 14:50:00,40.14,40.2,40.1,40.14,68400.0,32.5324,32.581,32.4999,32.5324,68400.0
2007-07-24 15:00:00,40.15,40.15,40.07,40.13,45900.0,32.5405,32.5405,32.4756,32.5243,45900.0
2007-07-24 15:10:00,40.13,40.21,40.12,40.14,72700.0,32.5243,32.5891,32.5162,32.5324,72700.0
2007-07-24 15:20:00,40.14,40.2,40.11,40.13,65700.0,32.5324,32.581,32.5081,32.5243,65700.0
2007-07-24 15:30:00,40.13,40.15,40.0,40.02,79500.0,32.5243,32.5405,32.4189,32.4351,79500.0
2007-07-24 15:40:00,40.0,40.02,39.89,40.0,78000.0,32.4189,32.4351,32.3297,32.4189,78000.0
2007-07-24 15:50:00,39.98,39.98,39.8,39.86,78300.0,32.4027,32.4027,32.2568,32.3054,78300.0
2007-07-25 09:30:00,39.71,39.76,39.54,39.75,42500.0,32.1839,32.2244,32.0461,32.2163,42500.0
2007-07-25 09:40:00,39.74,39.89,39.69,39.86,37400.0,32.2082,32.3297,32.1677,32.3054,37400.0
2007-07-25 09:50:00,39.84,39.92,39.84,39.89,14000.0,32.2892,32.3541,32.2892,32.3297,14000.0
2007-07-25 10:00:00,39.87,39.92,39.82,39.89,14300.0,32.3135,32.3541,32.273,32.3297,14300.0
2007-07-25 10:10:00,39.88,39.94,39.74,39.85,29300.0,32.3216,32.3703,32.2082,32.2973,29300.0
2007-07-25 10:20:00,39.84,39.85,39.65,39.65,37100.0,32.2892,32.2973,32.1352,32.1352,37100.0
2007-07-25 10:30:00,39.65,39.75,39.57,39.6,45700.0,32.1352,32.2163,32.0704,32.0947,45700.0
2007-07-25 10:40:00,39.59,39.59,39.28,39.28,19100.0,32.0866,32.0866,31.8354,31.8354,19100.0
2007-07-25 10:50:00,39.3,39.44,39.26,39.43,30300.0,31.8516,31.965,31.8191,31.9569,30300.0
2007-07-25 11:00:00,39.44,39.45,39.33,39.33,34200.0,31.965,31.9731,31.8759,31.8759,34200.0
2007-07-25 11:10:00,39.36,39.45,39.13,39.23,34100.0,31.9002,31.9731,31.7138,31.7948,34100.0
2007-07-25 11:20:00,39.23,39.35,39.2,39.25,36800.0,31.7948,31.8921,31.7705,31.811,36800.0
2007-07-25 11:30:00,39.23,39.33,39.21,39.29,24000.0,31.7948,31.8759,31.7786,31.8435,24000.0
2007-07-25 11:40:00,39.29,39.45,39.27,39.38,15400.0,31.8435,31.9731,31.8273,31.9164,15400.0
2007-07-25 11:50:00,39.36,39.49,39.21,39.29,25600.0,31.9002,32.0056,31.7786,31.8435,25600.0
2007-07-25 12:00:00,39.29,39.35,39.26,39.34,17600.0,31.8435,31.8921,31.8191,31.884,17600.0
2007-07-25 12:10:00,39.32,39.33,39.27,39.3,24800.0,31.8678,31.8759,31.8273,31.8516,24800.0
2007-07-25 12:20:00,39.3,39.34,39.27,39.32,23400.0,31.8516,31.884,31.8273,31.8678,23400.0
2007-07-25 12:30:00,39.33,39.42,39.28,39.4,42900.0,31.8759,31.9488,31.8354,31.9326,42900.0
2007-07-25 12:40:00,39.37,39.42,39.32,39.32,34400.0,31.9083,31.9488,31.8678,31.8678,34400.0
2007-07-25 12:50:00,39.32,39.39,39.25,39.3,48000.0,31.8678,31.9245,31.811,31.8516,48000.0
2007-07-25 13:00:00,39.3,39.4,39.28,39.39,21800.0,31.8516,31.9326,31.8354,31.9245,21800.0
2007-07-25 13:10:00,39.39,39.4,39.29,39.33,34000.0,31.9245,31.9326,31.8435,31.8759,34000.0
2007-07-25 13:20:00,39.33,39.35,39.28,39.28,10800.0,31.8759,31.8921,31.8354,31.8354,10800.0
2007-07-25 13:30:00,39.28,39.37,39.25,39.31,39000.0,31.8354,31.9083,31.811,31.8597,39000.0
2007-07-25 13:40:00,39.32,39.44,39.3,39.41,18800.0,31.8678,31.965,31.8516,31.9407,18800.0
2007-07-25 13:50:00,39.41,39.43,39.33,39.37,27300.0,31.9407,31.9569,31.8759,31.9083,27300.0
2007-07-25 14:00:00,39.4,39.52,39.35,39.45,40500.0,31.9326,32.0299,31.8921,31.9731,40500.0
2007-07-25 14:10:00,39.44,39.64,39.43,39.57,23900.0,31.965,32.1271,31.9569,32.0704,23900.0
2007-07-25 14:20:00,39.57,39.58,39.47,39.52,17400.0,32.0704,32.0785,31.9893,32.0299,17400.0
2007-07-25 14:30:00,39.52,39.64,39.5,39.5,25100.0,32.0299,32.1271,32.0137,32.0137,25100.0
2007-07-25 14:40:00,39.5,39.6,39.49,39.51,21300.0,32.0137,32.0947,32.0056,32.0218,21300.0
2007-07-25 14:50:00,39.52,39.56,39.5,39.54,11800.0,32.0299,32.0623,32.0137,32.0461,11800.0
2007-07-25 15:00:00,39.56,39.84,39.55,39.74,102900.0,32.0623,32.2892,32.0542,32.2082,102900.0
2007-07-25 15:10:00,39.75,40.1,39.74,39.99,83900.0,32.2163,32.4999,32.2082,32.4108,83900.0
2007-07-25 15:20:00,39.99,40.23,39.8,40.18,138600.0,32.4108,32.6053,32.2568,32.5648,138600.0
2007-07-25 15:30:00,40.18,40.25,40.11,40.18,103000.0,32.5648,32.6215,32.5081,32.5648,103000.0
2007-07-25 15:40:00,40.19,40.33,40.12,40.22,98500.0,32.5729,32.6864,32.5162,32.5972,98500.0
2007-07-25 15:50:00,40.21,40.6,40.19,40.5,153200.0,32.5891,32.9052,32.5729,32.8241,153200.0
2007-07-26 09:30:00,38.57,38.63,38.32,38.44,77800.0,31.2599,31.3086,31.0573,31.1546,77800.0
2007-07-26 09:40:00,38.41,38.88,38.1,38.58,168200.0,31.1302,31.5112,30.879,31.268,168200.0
2007-07-26 09:50:00,38.57,39.17,38.53,38.95,232700.0,31.2599,31.7462,31.2275,31.5679,232700.0
2007-07-26 10:00:00,38.92,38.93,38.6,38.72,117300.0,31.5436,31.5517,31.2842,31.3815,117300.0
2007-07-26 10:10:00,38.72,39.1,38.58,39.1,183400.0,31.3815,31.6895,31.268,31.6895,183400.0
2007-07-26 10:20:00,39.05,39.37,38.93,39.35,122900.0,31.649,31.9083,31.5517,31.8921,122900.0
2007-07-26 10:30:00,39.36,39.75,39.22,39.4,182400.0,31.9002,32.2163,31.7867,31.9326,182400.0
2007-07-26 10:40:00,39.39,39.58,39.35,39.57,151300.0,31.9245,32.0785,31.8921,32.0704,151300.0
2007-07-26 10:50:00,39.53,39.79,39.45,39.51,114400.0,32.038,32.2487,31.9731,32.0218,114400.0
2007-07-26 11:00:00,39.5,39.86,39.26,39.53,200100.0,32.0137,32.3054,31.8191,32.038,200100.0
2007-07-26 11:10:00,39.53,40.06,39.53,39.61,106500.0,32.038,32.4675,32.038,32.1028,106500.0
2007-07-26 11:20:00,39.63,39.84,39.51,39.51,47500.0,32.119,32.2892,32.0218,32.0218,47500.0
2007-07-26 11:30:00,39.5,39.84,39.45,39.52,72400.0,32.0137,32.2892,31.9731,32.0299,72400.0
2007-07-26 11:40:00,39.49,39.59,39.46,39.48,97900.0,32.0056,32.0866,31.9812,31.9975,97900.0
2007-07-26 11:50:00,39.47,40.33,39.47,40.2,128900.0,31.9893,32.6864,31.9893,32.581,128900.0
2007-07-26 12:00:00,40.2,40.32,40.08,40.28,160500.0,32.581,32.6783,32.4837,32.6458,160500.0
2007-07-26 12:10:00,40.3,40.75,40.08,40.57,100000.0,32.662,33.0268,32.4837,32.8809,100000.0
2007-07-26 12:20:00,40.6,40.77,40.37,40.37,104600.0,32.9052,33.043,32.7188,32.7188,104600.0
2007-07-26 12:30:00,40.37,40.6,40.26,40.39,100600.0,32.7188,32.9052,32.6296,32.735,100600.0
2007-07-26 12:40:00,40.37,40.38,39.85,39.93,89000.0,32.7188,32.7269,32.2973,32.3622,89000.0
2007-07-26 12:50:00,39.92,39.93,39.7,39.73,43600.0,32.3541,32.3622,32.1758,32.2001,43600.0
2007-07-26 13:00:00,39.73,39.76,39.46,39.48,71300.0,32.2001,32.2244,31.9812,31.9975,71300.0
2007-07-26 13:10:00,39.48,39.63,39.47,39.5,42300.0,31.9975,32.119,31.9893,32.0137,42300.0
2007-07-26 13:20:00,39.5,39.52,39.39,39.45,79100.0,32.0137,32.0299,31.9245,31.9731,79100.0
2007-07-26 13:30:00,39.45,39.53,39.44,39.5,62600.0,31.9731,32.038,31.965,32.0137,62600.0
2007-07-26 13:40:00,39.5,39.85,39.5,39.52,73300.0,32.0137,32.2973,32.0137,32.0299,73300.0
2007-07-26 13:50:00,39.51,39.56,39.41,39.47,61300.0,32.0218,32.0623,31.9407,31.9893,61300.0
2007-07-26 14:00:00,39.47,39.54,39.35,39.42,80300.0,31.9893,32.0461,31.8921,31.9488,80300.0
2007-07-26 14:10:00,39.42,39.59,39.3,39.56,96700.0,31.9488,32.0866,31.8516,32.0623,96700.0
2007-07-26 14:20:00,39.53,39.6,39.39,39.56,102300.0,32.038,32.0947,31.9245,32.0623,102300.0
2007-07-26 14:30:00,39.56,39.6,39.23,39.23,58900.0,32.0623,32.0947,31.7948,31.7948,58900.0
2007-07-26 14:40:00,39.22,39.27,39.01,39.05,59700.0,31.7867,31.8273,31.6165,31.649,59700.0
2007-07-26 14:50:00,39.04,39.3,39.01,39.12,79100.0,31.6408,31.8516,31.6165,31.7057,79100.0
2007-07-26 15:00:00,39.12,39.41,39.09,39.38,74800.0,31.7057,31.9407,31.6814,31.9164,74800.0
2007-07-26 15:10:00,39.36,39.54,39.08,39.42,66900.0,31.9002,32.0461,31.6733,31.9488,66900.0
2007-07-26 15:20:00,39.42,39.42,39.29,39.3,75400.0,31.9488,31.9488,31.8435,31.8516,75400.0
2007-07-26 15:30:00,39.3,39.31,39.0,39.04,82100.0,31.8516,31.8597,31.6084,31.6408,82100.0
2007-07-26 15:40:00,39.04,39.39,38.93,39.26,90400.0,31.6408,31.9245,31.5517,31.8191,90400.0
2007-07-26 15:50:00,39.28,39.7,39.23,39.52,94400.0,31.8354,32.1758,31.7948,32.0299,94400.0
2007-07-27 09:30:00,38.83,39.04,38.6,38.65,57400.0,31.4706,31.6408,31.2842,31.3248,57400.0
2007-07-27 09:40:00,38.63,38.84,38.45,38.76,42100.0,31.3086,31.4788,31.1627,31.4139,42100.0
2007-07-27 09:50:00,38.71,38.86,38.6,38.76,58900.0,31.3734,31.495,31.2842,31.4139,58900.0
2007-07-27 10:00:00,38.77,38.77,38.46,38.55,47400.0,31.422,31.422,31.1708,31.2437,47400.0
2007-07-27 10:10:00,38.54,38.66,38.48,38.56,46000.0,31.2356,31.3329,31.187,31.2518,46000.0
2007-07-27 10:20:00,38.55,38.56,38.12,38.36,92300.0,31.2437,31.2518,30.8952,31.0897,92300.0
2007-07-27 10:30:00,38.36,38.37,38.16,38.24,55200.0,31.0897,31.0978,30.9276,30.9925,55200.0
2007-07-27 10:40:00,38.24,38.34,38.24,38.3,29500.0,30.9925,31.0735,30.9925,31.0411,29500.0
2007-07-27 10:50:00,38.3,38.4,38.22,38.27,53500.0,31.0411,31.1221,30.9763,31.0168,53500.0
2007-07-27 11:00:00,38.29,38.34,38.18,38.18,29700.0,31.033,31.0735,30.9438,30.9438,29700.0
2007-07-27 11:10:00,38.18,38.2,37.88,38.09,56500.0,30.9438,30.96,30.7007,30.8709,56500.0
2007-07-27 11:20:00,38.06,38.11,38.0,38.05,25800.0,30.8466,30.8871,30.798,30.8385,25800.0
2007-07-27 11:30:00,38.08,38.67,38.08,38.47,90200.0,30.8628,31.341,30.8628,31.1789,90200.0
2007-07-27 11:40:00,38.43,38.73,38.43,38.57,52500.0,31.1465,31.3896,31.1465,31.2599,52500.0
2007-07-27 11:50:00,38.56,38.56,38.12,38.3,73500.0,31.2518,31.2518,30.8952,31.0411,73500.0
2007-07-27 12:00:00,38.29,38.44,38.27,38.38,65300.0,31.033,31.1546,31.0168,31.1059,65300.0
2007-07-27 12:10:00,38.36,38.4,38.21,38.39,35900.0,31.0897,31.1221,30.9682,31.114,35900.0
2007-07-27 12:20:00,38.38,38.5,38.28,38.3,33900.0,31.1059,31.2032,31.0249,31.0411,33900.0
2007-07-27 12:30:00,38.28,38.37,38.0,38.33,80700.0,31.0249,31.0978,30.798,31.0654,80700.0
2007-07-27 12:40:00,38.34,38.43,38.25,38.38,26600.0,31.0735,31.1465,31.0006,31.1059,26600.0
2007-07-27 12:50:00,38.37,38.54,38.3,38.4,59900.0,31.0978,31.2356,31.0411,31.1221,59900.0
2007-07-27 13:00:00,38.37,38.47,38.21,38.4,36800.0,31.0978,31.1789,30.9682,31.1221,36800.0
2007-07-27 13:10:00,38.37,38.61,38.35,38.58,45800.0,31.0978,31.2923,31.0816,31.268,45800.0
2007-07-27 13:20:00,38.57,38.59,38.35,38.35,32700.0,31.2599,31.2761,31.0816,31.0816,32700.0
2007-07-27 13:30:00,38.36,38.45,38.3,38.39,55800.0,31.0897,31.1627,31.0411,31.114,55800.0
2007-07-27 13:40:00,38.38,38.53,38.3,38.53,42500.0,31.1059,31.2275,31.0411,31.2275,42500.0
2007-07-27 13:50:00,38.53,38.57,38.5,38.53,28900.0,31.2275,31.2599,31.2032,31.2275,28900.0
2007-07-27 14:00:00,38.53,38.57,38.38,38.38,34000.0,31.2275,31.2599,31.1059,31.1059,34000.0
2007-07-27 14:10:00,38.37,38.48,38.16,38.41,44000.0,31.0978,31.187,30.9276,31.1302,44000.0
2007-07-27 14:20:00,38.43,38.43,38.2,38.2,21600.0,31.1465,31.1465,30.96,30.96,21600.0
2007-07-27 14:30:00,38.2,38.37,38.15,38.32,31200.0,30.96,31.0978,30.9195,31.0573,31200.0
2007-07-27 14:40:00,38.32,38.6,38.24,38.56,48500.0,31.0573,31.2842,30.9925,31.2518,48500.0
2007-07-27 14:50:00,38.57,38.72,38.52,38.7,40200.0,31.2599,31.3815,31.2194,31.3653,40200.0
2007-07-27 15:00:00,38.7,38.73,38.57,38.63,62900.0,31.3653,31.3896,31.2599,31.3086,62900.0
2007-07-27 15:10:00,38.63,38.7,38.53,38.7,44300.0,31.3086,31.3653,31.2275,31.3653,44300.0
2007-07-27 15:20:00,38.68,38.81,38.59,38.66,68700.0,31.3491,31.4544,31.2761,31.3329,68700.0
2007-07-27 15:30:00,38.67,38.68,38.55,38.61,71100.0,31.341,31.3491,31.2437,31.2923,71100.0
2007-07-27 15:40:00,38.61,38.62,38.29,38.37,47000.0,31.2923,31.3004,31.033,31.0978,47000.0
2007-07-27 15:50:00,38.36,38.47,38.25,38.31,61600.0,31.0897,31.1789,31.0006,31.0492,61600.0
2007-07-30 09:30:00,38.41,38.41,38.3,38.34,41200.0,31.1302,31.1302,31.0411,31.0735,41200.0
2007-07-30 09:40:00,38.35,38.35,38.15,38.16,23500.0,31.0816,31.0816,30.9195,30.9276,23500.0
2007-07-30 09:50:00,38.16,38.16,37.89,37.96,46100.0,30.9276,30.9276,30.7088,30.7655,46100.0
2007-07-30 10:00:00,37.96,38.1,37.93,38.04,33400.0,30.7655,30.879,30.7412,30.8304,33400.0
2007-07-30 10:10:00,38.03,38.09,37.95,37.99,30100.0,30.8223,30.8709,30.7574,30.7898,30100.0
2007-07-30 10:20:00,37.98,38.04,37.95,38.0,23700.0,30.7817,30.8304,30.7574,30.798,23700.0
2007-07-30 10:30:00,38.02,38.06,37.8,37.82,55500.0,30.8142,30.8466,30.6359,30.6521,55500.0
2007-07-30 10:40:00,37.83,37.85,37.76,37.85,30500.0,30.6602,30.6764,30.6034,30.6764,30500.0
2007-07-30 10:50:00,37.83,37.95,37.83,37.95,16300.0,30.6602,30.7574,30.6602,30.7574,16300.0
2007-07-30 11:00:00,37.96,38.04,37.89,37.96,20900.0,30.7655,30.8304,30.7088,30.7655,20900.0
2007-07-30 11:10:00,37.95,38.01,37.88,37.98,15100.0,30.7574,30.8061,30.7007,30.7817,15100.0
2007-07-30 11:20:00,37.99,38.03,37.93,37.98,23200.0,30.7898,30.8223,30.7412,30.7817,23200.0
2007-07-30 11:30:00,37.98,37.99,37.93,37.95,13900.0,30.7817,30.7898,30.7412,30.7574,13900.0
2007-07-30 11:40:00,37.96,38.03,37.92,37.97,25200.0,30.7655,30.8223,30.7331,30.7736,25200.0
2007-07-30 11:50:00,37.97,38.05,37.94,38.01,15800.0,30.7736,30.8385,30.7493,30.8061,15800.0
2007-07-30 12:00:00,38.01,38.1,37.97,38.05,32200.0,30.8061,30.879,30.7736,30.8385,32200.0
2007-07-30 12:10:00,38.05,38.1,37.97,38.08,12300.0,30.8385,30.879,30.7736,30.8628,12300.0
2007-07-30 12:20:00,38.06,38.21,38.02,38.09,31200.0,30.8466,30.9682,30.8142,30.8709,31200.0
2007-07-30 12:30:00,38.09,38.16,38.04,38.06,9300.0,30.8709,30.9276,30.8304,30.8466,9300.0
2007-07-30 12:40:00,38.05,38.08,37.99,38.05,29000.0,30.8385,30.8628,30.7898,30.8385,29000.0
2007-07-30 12:50:00,38.06,38.16,38.01,38.06,32100.0,30.8466,30.9276,30.8061,30.8466,32100.0
2007-07-30 13:00:00,38.06,38.11,37.96,38.1,36900.0,30.8466,30.8871,30.7655,30.879,36900.0
2007-07-30 13:10:00,38.07,38.12,38.05,38.12,30300.0,30.8547,30.8952,30.8385,30.8952,30300.0
2007-07-30 13:20:00,38.12,38.28,38.11,38.28,55300.0,30.8952,31.0249,30.8871,31.0249,55300.0
2007-07-30 13:30:00,38.27,38.28,38.1,38.1,23300.0,31.0168,31.0249,30.879,30.879,23300.0
2007-07-30 13:40:00,38.1,38.3,38.1,38.26,27900.0,30.879,31.0411,30.879,31.0087,27900.0
2007-07-30 13:50:00,38.27,38.28,38.17,38.24,19900.0,31.0168,31.0249,30.9357,30.9925,19900.0
2007-07-30 14:00:00,38.27,38.41,38.22,38.41,39800.0,31.0168,31.1302,30.9763,31.1302,39800.0
2007-07-30 14:10:00,38.41,38.63,38.37,38.59,54500.0,31.1302,31.3086,31.0978,31.2761,54500.0
2007-07-30 14:20:00,38.55,38.59,38.44,38.45,20000.0,31.2437,31.2761,31.1546,31.1627,20000.0
2007-07-30 14:30:00,38.45,38.49,38.4,38.46,20300.0,31.1627,31.1951,31.1221,31.1708,20300.0
2007-07-30 14:40:00,38.45,38.57,38.33,38.42,23000.0,31.1627,31.2599,31.0654,31.1384,23000.0
2007-07-30 14:50:00,38.43,38.45,38.36,38.4,17900.0,31.1465,31.1627,31.0897,31.1221,17900.0
2007-07-30 15:00:00,38.4,38.78,38.4,38.73,63300.0,31.1221,31.4301,31.1221,31.3896,63300.0
2007-07-30 15:10:00,38.73,38.79,38.62,38.63,36000.0,31.3896,31.4382,31.3004,31.3086,36000.0
2007-07-30 15:20:00,38.64,38.65,38.47,38.59,34900.0,31.3167,31.3248,31.1789,31.2761,34900.0
2007-07-30 15:30:00,38.58,38.62,38.54,38.56,13700.0,31.268,31.3004,31.2356,31.2518,13700.0
2007-07-30 15:40:00,38.56,38.57,38.45,38.45,24900.0,31.2518,31.2599,31.1627,31.1627,24900.0
2007-07-30 15:50:00,38.47,38.5,38.41,38.48,27300.0,31.1789,31.2032,31.1302,31.187,27300.0
2007-07-31 09:30:00,38.84,39.0,38.76,38.97,59200.0,31.4788,31.6084,31.4139,31.5841,59200.0
2007-07-31 09:40:00,38.96,39.1,38.93,38.96,29400.0,31.576,31.6895,31.5517,31.576,29400.0
2007-07-31 09:50:00,38.97,39.08,38.97,39.08,24300.0,31.5841,31.6733,31.5841,31.6733,24300.0
2007-07-31 10:00:00,39.08,39.18,39.06,39.08,27200.0,31.6733,31.7543,31.6571,31.6733,27200.0
2007-07-31 10:10:00,39.09,39.09,39.02,39.05,27800.0,31.6814,31.6814,31.6246,31.649,27800.0
2007-07-31 10:20:00,39.07,39.16,38.96,39.0,37700.0,31.6652,31.7381,31.576,31.6084,37700.0
2007-07-31 10:30:00,39.02,39.05,38.96,39.02,55600.0,31.6246,31.649,31.576,31.6246,55600.0
2007-07-31 10:40:00,39.02,39.04,38.94,38.99,39300.0,31.6246,31.6408,31.5598,31.6003,39300.0
2007-07-31 10:50:00,39.0,39.13,38.97,39.08,29700.0,31.6084,31.7138,31.5841,31.6733,29700.0
2007-07-31 11:00:00,39.07,39.13,39.01,39.1,16700.0,31.6652,31.7138,31.6165,31.6895,16700.0
2007-07-31 11:10:00,39.11,39.17,39.07,39.11,25700.0,31.6976,31.7462,31.6652,31.6976,25700.0
2007-07-31 11:20:00,39.13,39.14,39.01,39.13,13000.0,31.7138,31.7219,31.6165,31.7138,13000.0
2007-07-31 11:30:00,39.13,39.29,39.13,39.16,15300.0,31.7138,31.8435,31.7138,31.7381,15300.0
2007-07-31 11:40:00,39.16,39.19,39.1,39.14,10100.0,31.7381,31.7624,31.6895,31.7219,10100.0
2007-07-31 11:50:00,39.15,39.27,39.13,39.22,29600.0,31.73,31.8273,31.7138,31.7867,29600.0
2007-07-31 12:00:00,39.24,39.29,39.1,39.14,18300.0,31.8029,31.8435,31.6895,31.7219,18300.0
2007-07-31 12:10:00,39.15,39.16,39.09,39.09,13800.0,31.73,31.7381,31.6814,31.6814,13800.0
2007-07-31 12:20:00,39.09,39.13,39.07,39.1,22300.0,31.6814,31.7138,31.6652,31.6895,22300.0
2007-07-31 12:30:00,39.11,39.12,39.04,39.09,14700.0,31.6976,31.7057,31.6408,31.6814,14700.0
2007-07-31 12:40:00,39.08,39.11,39.01,39.1,14200.0,31.6733,31.6976,31.6165,31.6895,14200.0
2007-07-31 12:50:00,39.1,39.11,39.03,39.06,11700.0,31.6895,31.6976,31.6327,31.6571,11700.0
2007-07-31 13:00:00,39.06,39.07,38.98,38.99,21200.0,31.6571,31.6652,31.5922,31.6003,21200.0
2007-07-31 13:10:00,38.99,39.08,38.99,39.03,25500.0,31.6003,31.6733,31.6003,31.6327,25500.0
2007-07-31 13:20:00,39.02,39.05,38.97,39.02,15400.0,31.6246,31.649,31.5841,31.6246,15400.0
2007-07-31 13:30:00,39.02,39.04,39.0,39.0,14300.0,31.6246,31.6408,31.6084,31.6084,14300.0
2007-07-31 13:40:00,39.0,39.01,38.94,38.94,21500.0,31.6084,31.6165,31.5598,31.5598,21500.0
2007-07-31 13:50:00,38.95,39.07,38.85,39.07,31300.0,31.5679,31.6652,31.4869,31.6652,31300.0
2007-07-31 14:00:00,39.07,39.07,38.9,39.0,32800.0,31.6652,31.6652,31.5274,31.6084,32800.0
2007-07-31 14:10:00,39.0,39.09,38.93,39.07,16200.0,31.6084,31.6814,31.5517,31.6652,16200.0
2007-07-31 14:20:00,39.07,39.07,39.0,39.03,55400.0,31.6652,31.6652,31.6084,31.6327,55400.0
2007-07-31 14:30:00,39.03,39.03,38.75,38.8,95000.0,31.6327,31.6327,31.4058,31.4463,95000.0
2007-07-31 14:40:00,38.81,39.01,38.79,38.95,45900.0,31.4544,31.6165,31.4382,31.5679,45900.0
2007-07-31 14:50:00,38.95,39.01,38.9,38.99,50000.0,31.5679,31.6165,31.5274,31.6003,50000.0
2007-07-31 15:00:00,38.98,39.03,38.87,38.93,63300.0,31.5922,31.6327,31.5031,31.5517,63300.0
2007-07-31 15:10:00,38.94,38.94,38.87,38.89,33200.0,31.5598,31.5598,31.5031,31.5193,33200.0
2007-07-31 15:20:00,38.87,38.92,38.84,38.92,127300.0,31.5031,31.5436,31.4788,31.5436,127300.0
2007-07-31 15:30:00,38.91,38.98,38.85,38.85,99400.0,31.5355,31.5922,31.4869,31.4869,99400.0
2007-07-31 15:40:00,38.85,38.85,38.48,38.5,188500.0,31.4869,31.4869,31.187,31.2032,188500.0
2007-07-31 15:50:00,38.5,38.67,38.32,38.5,248600.0,31.2032,31.341,31.0573,31.2032,248600.0
2007-08-01 09:30:00,38.24,38.57,38.15,38.52,49600.0,30.9925,31.2599,30.9195,31.2194,49600.0
2007-08-01 09:40:00,38.57,38.63,38.52,38.55,48800.0,31.2599,31.3086,31.2194,31.2437,48800.0
2007-08-01 09:50:00,38.54,38.69,38.45,38.57,72100.0,31.2356,31.3572,31.1627,31.2599,72100.0
2007-08-01 10:00:00,38.59,38.67,38.5,38.53,83200.0,31.2761,31.341,31.2032,31.2275,83200.0
2007-08-01 10:10:00,38.55,38.76,38.54,38.61,38300.0,31.2437,31.4139,31.2356,31.2923,38300.0
2007-08-01 10:20:00,38.63,38.68,38.46,38.5,52600.0,31.3086,31.3491,31.1708,31.2032,52600.0
2007-08-01 10:30:00,38.53,38.56,38.39,38.45,62200.0,31.2275,31.2518,31.114,31.1627,62200.0
2007-08-01 10:40:00,38.45,38.49,38.19,38.25,31400.0,31.1627,31.1951,30.9519,31.0006,31400.0
2007-08-01 10:50:00,38.19,38.24,37.83,37.85,63800.0,30.9519,30.9925,30.6602,30.6764,63800.0
2007-08-01 11:00:00,37.84,38.16,37.75,38.12,39300.0,30.6683,30.9276,30.5953,30.8952,39300.0
2007-08-01 11:10:00,38.13,38.32,38.13,38.22,18400.0,30.9033,31.0573,30.9033,30.9763,18400.0
2007-08-01 11:20:00,38.25,38.25,38.05,38.06,13700.0,31.0006,31.0006,30.8385,30.8466,13700.0
2007-08-01 11:30:00,38.04,38.14,38.04,38.09,9600.0,30.8304,30.9114,30.8304,30.8709,9600.0
2007-08-01 11:40:00,38.11,38.13,38.05,38.05,22100.0,30.8871,30.9033,30.8385,30.8385,22100.0
2007-08-01 11:50:00,38.06,38.37,38.03,38.36,63400.0,30.8466,31.0978,30.8223,31.0897,63400.0
2007-08-01 12:00:00,38.35,38.38,38.26,38.38,25400.0,31.0816,31.1059,31.0087,31.1059,25400.0
2007-08-01 12:10:00,38.38,38.66,38.38,38.62,56200.0,31.1059,31.3329,31.1059,31.3004,56200.0
2007-08-01 12:20:00,38.62,38.66,38.42,38.64,21700.0,31.3004,31.3329,31.1384,31.3167,21700.0
2007-08-01 12:30:00,38.61,38.7,38.6,38.65,31700.0,31.2923,31.3653,31.2842,31.3248,31700.0
2007-08-01 12:40:00,38.63,38.65,38.58,38.65,24100.0,31.3086,31.3248,31.268,31.3248,24100.0
2007-08-01 12:50:00,38.63,38.64,38.51,38.52,16600.0,31.3086,31.3167,31.2113,31.2194,16600.0
2007-08-01 13:00:00,38.54,38.57,38.43,38.5,48200.0,31.2356,31.2599,31.1465,31.2032,48200.0
2007-08-01 13:10:00,38.53,38.57,38.45,38.47,20300.0,31.2275,31.2599,31.1627,31.1789,20300.0
2007-08-01 13:20:00,38.47,38.51,38.36,38.39,20200.0,31.1789,31.2113,31.0897,31.114,20200.0
2007-08-01 13:30:00,38.39,38.42,38.36,38.36,13000.0,31.114,31.1384,31.0897,31.0897,13000.0
2007-08-01 13:40:00,38.36,38.46,38.2,38.22,46200.0,31.0897,31.1708,30.96,30.9763,46200.0
2007-08-01 13:50:00,38.23,38.29,38.22,38.26,13500.0,30.9844,31.033,30.9763,31.0087,13500.0
2007-08-01 14:00:00,38.25,38.26,38.11,38.14,22000.0,31.0006,31.0087,30.8871,30.9114,22000.0
2007-08-01 14:10:00,38.14,38.19,37.96,38.08,22400.0,30.9114,30.9519,30.7655,30.8628,22400.0
2007-08-01 14:20:00,38.08,38.09,37.98,38.0,18800.0,30.8628,30.8709,30.7817,30.798,18800.0
2007-08-01 14:30:00,38.01,38.05,37.94,37.95,30300.0,30.8061,30.8385,30.7493,30.7574,30300.0
2007-08-01 14:40:00,37.96,38.0,37.89,37.94,17900.0,30.7655,30.798,30.7088,30.7493,17900.0
2007-08-01 14:50:00,37.94,37.95,37.65,37.75,45000.0,30.7493,30.7574,30.5143,30.5953,45000.0
2007-08-01 15:00:00,37.75,37.81,37.7,37.72,38500.0,30.5953,30.644,30.5548,30.571,38500.0
2007-08-01 15:10:00,37.72,37.84,37.65,37.76,162400.0,30.571,30.6683,30.5143,30.6034,162400.0
2007-08-01 15:20:00,37.78,37.78,37.65,37.78,33200.0,30.6197,30.6197,30.5143,30.6197,33200.0
2007-08-01 15:30:00,37.79,37.84,37.68,37.8,37900.0,30.6278,30.6683,30.5386,30.6359,37900.0
2007-08-01 15:40:00,37.79,37.87,37.73,37.82,53700.0,30.6278,30.6926,30.5791,30.6521,53700.0
2007-08-01 15:50:00,37.82,38.15,37.81,38.05,110900.0,30.6521,30.9195,30.644,30.8385,110900.0
2007-08-02 09:30:00,38.18,38.24,38.05,38.19,51400.0,30.9438,30.9925,30.8385,30.9519,51400.0
2007-08-02 09:40:00,38.19,38.25,38.08,38.1,31100.0,30.9519,31.0006,30.8628,30.879,31100.0
2007-08-02 09:50:00,38.12,38.17,37.95,38.04,70200.0,30.8952,30.9357,30.7574,30.8304,70200.0
2007-08-02 10:00:00,38.03,38.03,37.82,37.84,31600.0,30.8223,30.8223,30.6521,30.6683,31600.0
2007-08-02 10:10:00,37.83,37.9,37.8,37.84,26400.0,30.6602,30.7169,30.6359,30.6683,26400.0
2007-08-02 10:20:00,37.87,37.95,37.83,37.93,26000.0,30.6926,30.7574,30.6602,30.7412,26000.0
2007-08-02 10:30:00,37.92,38.05,37.89,37.98,33300.0,30.7331,30.8385,30.7088,30.7817,33300.0
2007-08-02 10:40:00,37.98,38.01,37.95,37.96,16300.0,30.7817,30.8061,30.7574,30.7655,16300.0
2007-08-02 10:50:00,37.96,37.99,37.87,37.88,10600.0,30.7655,30.7898,30.6926,30.7007,10600.0
2007-08-02 11:00:00,37.86,37.86,37.74,37.83,21000.0,30.6845,30.6845,30.5872,30.6602,21000.0
2007-08-02 11:10:00,37.81,37.93,37.78,37.91,19800.0,30.644,30.7412,30.6197,30.725,19800.0
2007-08-02 11:20:00,37.93,38.06,37.92,37.98,30400.0,30.7412,30.8466,30.7331,30.7817,30400.0
2007-08-02 11:30:00,37.99,38.0,37.86,37.89,25500.0,30.7898,30.798,30.6845,30.7088,25500.0
2007-08-02 11:40:00,37.88,37.88,37.74,37.79,27000.0,30.7007,30.7007,30.5872,30.6278,27000.0
2007-08-02 11:50:00,37.8,37.97,37.78,37.97,30000.0,30.6359,30.7736,30.6197,30.7736,30000.0
2007-08-02 12:00:00,37.97,38.06,37.96,38.04,58800.0,30.7736,30.8466,30.7655,30.8304,58800.0
2007-08-02 12:10:00,38.03,38.1,38.0,38.04,27100.0,30.8223,30.879,30.798,30.8304,27100.0
2007-08-02 12:20:00,38.04,38.04,37.9,37.92,29800.0,30.8304,30.8304,30.7169,30.7331,29800.0
2007-08-02 12:30:00,37.92,38.15,37.9,38.15,32100.0,30.7331,30.9195,30.7169,30.9195,32100.0
2007-08-02 12:40:00,38.15,38.18,38.08,38.08,29100.0,30.9195,30.9438,30.8628,30.8628,29100.0
2007-08-02 12:50:00,38.08,38.09,37.97,38.0,37400.0,30.8628,30.8709,30.7736,30.798,37400.0
2007-08-02 13:00:00,38.0,38.02,37.88,37.9,52900.0,30.798,30.8142,30.7007,30.7169,52900.0
2007-08-02 13:10:00,37.9,38.03,37.86,38.03,31200.0,30.7169,30.8223,30.6845,30.8223,31200.0
2007-08-02 13:20:00,38.02,38.02,37.91,38.0,11300.0,30.8142,30.8142,30.725,30.798,11300.0
2007-08-02 13:30:00,37.99,38.14,37.98,38.03,46000.0,30.7898,30.9114,30.7817,30.8223,46000.0
2007-08-02 13:40:00,38.06,38.06,37.87,37.92,54200.0,30.8466,30.8466,30.6926,30.7331,54200.0
2007-08-02 13:50:00,37.93,38.0,37.92,37.96,21100.0,30.7412,30.798,30.7331,30.7655,21100.0
2007-08-02 14:00:00,37.96,38.03,37.87,38.0,52400.0,30.7655,30.8223,30.6926,30.798,52400.0
2007-08-02 14:10:00,38.02,38.02,37.91,37.95,24600.0,30.8142,30.8142,30.725,30.7574,24600.0
2007-08-02 14:20:00,37.95,38.0,37.93,37.96,28200.0,30.7574,30.798,30.7412,30.7655,28200.0
2007-08-02 14:30:00,37.96,38.0,37.94,37.95,39900.0,30.7655,30.798,30.7493,30.7574,39900.0
2007-08-02 14:40:00,37.95,38.03,37.87,38.0,48200.0,30.7574,30.8223,30.6926,30.798,48200.0
2007-08-02 14:50:00,37.99,38.01,37.96,37.98,55000.0,30.7898,30.8061,30.7655,30.7817,55000.0
2007-08-02 15:00:00,37.96,37.98,37.81,37.91,57500.0,30.7655,30.7817,30.644,30.725,57500.0
2007-08-02 15:10:00,37.91,37.97,37.87,37.87,45100.0,30.725,30.7736,30.6926,30.6926,45100.0
2007-08-02 15:20:00,37.87,38.02,37.85,37.99,55300.0,30.6926,30.8142,30.6764,30.7898,55300.0
2007-08-02 15:30:00,37.99,38.04,37.96,38.0,78800.0,30.7898,30.8304,30.7655,30.798,78800.0
2007-08-02 15:40:00,37.99,38.01,37.82,37.98,87100.0,30.7898,30.8061,30.6521,30.7817,87100.0
2007-08-02 15:50:00,37.98,38.19,37.95,38.15,108900.0,30.7817,30.9519,30.7574,30.9195,108900.0
2007-08-03 09:30:00,37.79,37.87,37.68,37.77,23300.0,30.6278,30.6926,30.5386,30.6115,23300.0
2007-08-03 09:40:00,37.73,37.8,37.62,37.65,15100.0,30.5791,30.6359,30.49,30.5143,15100.0
2007-08-03 09:50:00,37.66,37.72,37.63,37.7,32900.0,30.5224,30.571,30.4981,30.5548,32900.0
2007-08-03 10:00:00,37.69,37.7,37.6,37.63,39700.0,30.5467,30.5548,30.4738,30.4981,39700.0
2007-08-03 10:10:00,37.62,37.64,37.57,37.57,19400.0,30.49,30.5062,30.4495,30.4495,19400.0
2007-08-03 10:20:00,37.59,37.59,37.49,37.54,24300.0,30.4657,30.4657,30.3846,30.4251,24300.0
2007-08-03 10:30:00,37.54,37.59,37.45,37.46,41600.0,30.4251,30.4657,30.3522,30.3603,41600.0
2007-08-03 10:40:00,37.46,37.51,37.32,37.32,45000.0,30.3603,30.4008,30.2468,30.2468,45000.0
2007-08-03 10:50:00,37.32,37.41,37.29,37.35,50100.0,30.2468,30.3198,30.2225,30.2711,50100.0
2007-08-03 11:00:00,37.35,37.62,37.34,37.45,64900.0,30.2711,30.49,30.263,30.3522,64900.0
2007-08-03 11:10:00,37.46,37.58,37.4,37.41,22800.0,30.3603,30.4576,30.3117,30.3198,22800.0
2007-08-03 11:20:00,37.4,37.41,37.36,37.41,18200.0,30.3117,30.3198,30.2793,30.3198,18200.0
2007-08-03 11:30:00,37.41,37.48,37.41,37.48,27700.0,30.3198,30.3765,30.3198,30.3765,27700.0
2007-08-03 11:40:00,37.49,37.52,37.4,37.46,61700.0,30.3846,30.4089,30.3117,30.3603,61700.0
2007-08-03 11:50:00,37.47,37.47,37.38,37.45,28600.0,30.3684,30.3684,30.2955,30.3522,28600.0
2007-08-03 12:00:00,37.45,37.48,37.37,37.38,34800.0,30.3522,30.3765,30.2874,30.2955,34800.0
2007-08-03 12:10:00,37.38,37.4,37.35,37.38,35100.0,30.2955,30.3117,30.2711,30.2955,35100.0
2007-08-03 12:20:00,37.39,37.41,37.34,37.35,39900.0,30.3036,30.3198,30.263,30.2711,39900.0
2007-08-03 12:30:00,37.34,37.37,37.3,37.36,30900.0,30.263,30.2874,30.2306,30.2793,30900.0
2007-08-03 12:40:00,37.38,37.4,37.12,37.14,33100.0,30.2955,30.3117,30.0847,30.1009,33100.0
2007-08-03 12:50:00,37.13,37.2,37.02,37.03,57800.0,30.0928,30.1496,30.0037,30.0118,57800.0
2007-08-03 13:00:00,37.03,37.03,36.9,36.95,63500.0,30.0118,30.0118,29.9064,29.947,63500.0
2007-08-03 13:10:00,36.95,36.96,36.87,36.92,63100.0,29.947,29.9551,29.8821,29.9226,63100.0
2007-08-03 13:20:00,36.91,36.92,36.84,36.85,33700.0,29.9145,29.9226,29.8578,29.8659,33700.0
2007-08-03 13:30:00,36.85,36.86,36.79,36.85,45700.0,29.8659,29.874,29.8173,29.8659,45700.0
2007-08-03 13:40:00,36.85,36.9,36.77,36.77,42300.0,29.8659,29.9064,29.8011,29.8011,42300.0
2007-08-03 13:50:00,36.77,36.84,36.76,36.77,44400.0,29.8011,29.8578,29.793,29.8011,44400.0
2007-08-03 14:00:00,36.75,36.83,36.75,36.82,29300.0,29.7849,29.8497,29.7849,29.8416,29300.0
2007-08-03 14:10:00,36.8,36.82,36.7,36.71,35300.0,29.8254,29.8416,29.7443,29.7524,35300.0
2007-08-03 14:20:00,36.71,36.71,36.47,36.47,47500.0,29.7524,29.7524,29.5579,29.5579,47500.0
2007-08-03 14:30:00,36.45,36.57,36.45,36.54,43900.0,29.5417,29.639,29.5417,29.6147,43900.0
2007-08-03 14:40:00,36.55,36.67,36.55,36.63,29700.0,29.6228,29.72,29.6228,29.6876,29700.0
2007-08-03 14:50:00,36.64,36.64,36.5,36.5,21700.0,29.6957,29.6957,29.5822,29.5822,21700.0
2007-08-03 15:00:00,36.53,36.54,36.3,36.38,62700.0,29.6066,29.6147,29.4202,29.485,62700.0
2007-08-03 15:10:00,36.38,36.48,36.36,36.4,56800.0,29.485,29.566,29.4688,29.5012,56800.0
2007-08-03 15:20:00,36.41,36.43,36.39,36.4,78800.0,29.5093,29.5255,29.4931,29.5012,78800.0
2007-08-03 15:30:00,36.4,36.43,36.17,36.33,121100.0,29.5012,29.5255,29.3148,29.4445,121100.0
2007-08-03 15:40:00,36.31,36.44,36.26,36.42,101500.0,29.4283,29.5336,29.3877,29.5174,101500.0
2007-08-03 15:50:00,36.41,36.51,36.33,36.38,87400.0,29.5093,29.5904,29.4445,29.485,87400.0
2007-08-06 09:30:00,36.81,36.86,36.64,36.74,53700.0,29.8335,29.874,29.6957,29.7768,53700.0
2007-08-06 09:40:00,36.74,36.9,36.57,36.75,85500.0,29.7768,29.9064,29.639,29.7849,85500.0
2007-08-06 09:50:00,36.74,36.77,36.52,36.72,88000.0,29.7768,29.8011,29.5985,29.7605,88000.0
2007-08-06 10:00:00,36.73,36.75,36.64,36.72,50200.0,29.7687,29.7849,29.6957,29.7605,50200.0
2007-08-06 10:10:00,36.72,36.77,36.7,36.71,35000.0,29.7605,29.8011,29.7443,29.7524,35000.0
2007-08-06 10:20:00,36.71,36.81,36.6,36.71,61100.0,29.7524,29.8335,29.6633,29.7524,61100.0
2007-08-06 10:30:00,36.69,36.72,36.63,36.7,37800.0,29.7362,29.7605,29.6876,29.7443,37800.0
2007-08-06 10:40:00,36.7,36.71,36.58,36.63,63800.0,29.7443,29.7524,29.6471,29.6876,63800.0
2007-08-06 10:50:00,36.61,36.65,36.5,36.62,45000.0,29.6714,29.7038,29.5822,29.6795,45000.0
2007-08-06 11:00:00,36.62,36.7,36.55,36.67,43400.0,29.6795,29.7443,29.6228,29.72,43400.0
2007-08-06 11:10:00,36.68,36.79,36.65,36.77,25600.0,29.7281,29.8173,29.7038,29.8011,25600.0
2007-08-06 11:20:00,36.77,36.89,36.77,36.84,25700.0,29.8011,29.8983,29.8011,29.8578,25700.0
2007-08-06 11:30:00,36.86,36.87,36.74,36.74,20900.0,29.874,29.8821,29.7768,29.7768,20900.0
2007-08-06 11:40:00,36.75,37.02,36.74,37.02,36100.0,29.7849,30.0037,29.7768,30.0037,36100.0
2007-08-06 11:50:00,37.03,37.2,37.03,37.15,50400.0,30.0118,30.1496,30.0118,30.1091,50400.0
2007-08-06 12:00:00,37.14,37.2,37.06,37.06,61700.0,30.1009,30.1496,30.0361,30.0361,61700.0
2007-08-06 12:10:00,37.06,37.16,37.03,37.08,46400.0,30.0361,30.1172,30.0118,30.0523,46400.0
2007-08-06 12:20:00,37.08,37.4,37.02,37.4,60000.0,30.0523,30.3117,30.0037,30.3117,60000.0
2007-08-06 12:30:00,37.41,37.5,37.27,37.32,50800.0,30.3198,30.3927,30.2063,30.2468,50800.0
2007-08-06 12:40:00,37.33,37.34,37.19,37.23,30400.0,30.2549,30.263,30.1415,30.1739,30400.0
2007-08-06 12:50:00,37.22,37.22,37.03,37.14,30100.0,30.1658,30.1658,30.0118,30.1009,30100.0
2007-08-06 13:00:00,37.12,37.27,37.0,37.01,46300.0,30.0847,30.2063,29.9875,29.9956,46300.0
2007-08-06 13:10:00,37.0,37.04,36.93,37.01,39100.0,29.9875,30.0199,29.9307,29.9956,39100.0
2007-08-06 13:20:00,37.02,37.12,37.02,37.1,30000.0,30.0037,30.0847,30.0037,30.0685,30000.0
2007-08-06 13:30:00,37.11,37.15,37.09,37.12,31000.0,30.0766,30.1091,30.0604,30.0847,31000.0
2007-08-06 13:40:00,37.13,37.18,37.02,37.05,26900.0,30.0928,30.1334,30.0037,30.028,26900.0
2007-08-06 13:50:00,37.04,37.08,37.0,37.0,20300.0,30.0199,30.0523,29.9875,29.9875,20300.0
2007-08-06 14:00:00,36.99,37.08,36.96,37.07,25400.0,29.9794,30.0523,29.9551,30.0442,25400.0
2007-08-06 14:10:00,37.07,37.21,36.99,37.21,23500.0,30.0442,30.1577,29.9794,30.1577,23500.0
2007-08-06 14:20:00,37.22,37.22,37.05,37.08,45300.0,30.1658,30.1658,30.028,30.0523,45300.0
2007-08-06 14:30:00,37.09,37.15,37.03,37.15,36800.0,30.0604,30.1091,30.0118,30.1091,36800.0
2007-08-06 14:40:00,37.16,37.35,37.15,37.3,50000.0,30.1172,30.2711,30.1091,30.2306,50000.0
2007-08-06 14:50:00,37.3,37.36,37.25,37.31,34900.0,30.2306,30.2793,30.1901,30.2387,34900.0
2007-08-06 15:00:00,37.32,37.35,37.24,37.32,19000.0,30.2468,30.2711,30.182,30.2468,19000.0
2007-08-06 15:10:00,37.32,37.35,37.29,37.32,16900.0,30.2468,30.2711,30.2225,30.2468,16900.0
2007-08-06 15:20:00,37.31,37.42,37.14,37.42,72000.0,30.2387,30.3279,30.1009,30.3279,72000.0
2007-08-06 15:30:00,37.41,37.46,37.18,37.26,81600.0,30.3198,30.3603,30.1334,30.1982,81600.0
2007-08-06 15:40:00,37.26,37.61,37.25,37.52,102000.0,30.1982,30.4819,30.1901,30.4089,102000.0
2007-08-06 15:50:00,37.51,37.77,37.5,37.7,148800.0,30.4008,30.6115,30.3927,30.5548,148800.0
2007-08-07 09:30:00,37.41,37.45,37.29,37.4,17100.0,30.3198,30.3522,30.2225,30.3117,17100.0
2007-08-07 09:40:00,37.4,37.52,37.38,37.41,76800.0,30.3117,30.4089,30.2955,30.3198,76800.0
2007-08-07 09:50:00,37.4,37.47,37.37,37.43,23000.0,30.3117,30.3684,30.2874,30.336,23000.0
2007-08-07 10:00:00,37.42,37.59,37.42,37.58,66800.0,30.3279,30.4657,30.3279,30.4576,66800.0
2007-08-07 10:10:00,37.63,37.74,37.63,37.66,38000.0,30.4981,30.5872,30.4981,30.5224,38000.0
2007-08-07 10:20:00,37.65,37.69,37.61,37.64,12500.0,30.5143,30.5467,30.4819,30.5062,12500.0
2007-08-07 10:30:00,37.62,37.76,37.55,37.75,22500.0,30.49,30.6034,30.4332,30.5953,22500.0
2007-08-07 10:40:00,37.74,37.79,37.65,37.76,31000.0,30.5872,30.6278,30.5143,30.6034,31000.0
2007-08-07 10:50:00,37.76,37.88,37.74,37.83,26200.0,30.6034,30.7007,30.5872,30.6602,26200.0
2007-08-07 11:00:00,37.83,38.0,37.83,37.96,55500.0,30.6602,30.798,30.6602,30.7655,55500.0
2007-08-07 11:10:00,37.98,38.11,37.95,38.06,36200.0,30.7817,30.8871,30.7574,30.8466,36200.0
2007-08-07 11:20:00,38.06,38.09,37.98,38.08,41400.0,30.8466,30.8709,30.7817,30.8628,41400.0
2007-08-07 11:30:00,38.08,38.19,37.98,38.19,40800.0,30.8628,30.9519,30.7817,30.9519,40800.0
2007-08-07 11:40:00,38.18,38.34,38.16,38.34,17500.0,30.9438,31.0735,30.9276,31.0735,17500.0
2007-08-07 11:50:00,38.33,38.47,38.3,38.43,51700.0,31.0654,31.1789,31.0411,31.1465,51700.0
2007-08-07 12:00:00,38.43,38.73,38.4,38.7,43400.0,31.1465,31.3896,31.1221,31.3653,43400.0
2007-08-07 12:10:00,38.71,38.88,38.7,38.86,46500.0,31.3734,31.5112,31.3653,31.495,46500.0
2007-08-07 12:20:00,38.88,38.92,38.85,38.86,30200.0,31.5112,31.5436,31.4869,31.495,30200.0
2007-08-07 12:30:00,38.86,38.95,38.79,38.79,25800.0,31.495,31.5679,31.4382,31.4382,25800.0
2007-08-07 12:40:00,38.8,38.81,38.63,38.64,22500.0,31.4463,31.4544,31.3086,31.3167,22500.0
2007-08-07 12:50:00,38.62,38.65,38.59,38.63,20600.0,31.3004,31.3248,31.2761,31.3086,20600.0
2007-08-07 13:00:00,38.63,38.69,38.56,38.68,29600.0,31.3086,31.3572,31.2518,31.3491,29600.0
2007-08-07 13:10:00,38.68,38.92,38.67,38.85,30100.0,31.3491,31.5436,31.341,31.4869,30100.0
2007-08-07 13:20:00,38.87,38.88,38.71,38.73,25200.0,31.5031,31.5112,31.3734,31.3896,25200.0
2007-08-07 13:30:00,38.71,38.78,38.65,38.71,20600.0,31.3734,31.4301,31.3248,31.3734,20600.0
2007-08-07 13:40:00,38.72,38.84,38.71,38.78,16900.0,31.3815,31.4788,31.3734,31.4301,16900.0
2007-08-07 13:50:00,38.78,38.82,38.76,38.78,22100.0,31.4301,31.4625,31.4139,31.4301,22100.0
2007-08-07 14:00:00,38.78,38.86,38.76,38.78,28000.0,31.4301,31.495,31.4139,31.4301,28000.0
2007-08-07 14:10:00,38.78,38.8,38.45,38.52,37200.0,31.4301,31.4463,31.1627,31.2194,37200.0
2007-08-07 14:20:00,38.52,38.69,38.4,38.55,54000.0,31.2194,31.3572,31.1221,31.2437,54000.0
2007-08-07 14:30:00,38.54,38.55,38.24,38.35,86600.0,31.2356,31.2437,30.9925,31.0816,86600.0
2007-08-07 14:40:00,38.36,38.47,38.26,38.41,58300.0,31.0897,31.1789,31.0087,31.1302,58300.0
2007-08-07 14:50:00,38.4,38.8,38.4,38.8,54600.0,31.1221,31.4463,31.1221,31.4463,54600.0
2007-08-07 15:00:00,38.8,39.16,38.8,39.14,79700.0,31.4463,31.7381,31.4463,31.7219,79700.0
2007-08-07 15:10:00,39.15,39.15,38.96,39.07,54800.0,31.73,31.73,31.576,31.6652,54800.0
2007-08-07 15:20:00,39.06,39.22,39.05,39.21,62400.0,31.6571,31.7867,31.649,31.7786,62400.0
2007-08-07 15:30:00,39.21,39.6,39.18,39.59,84500.0,31.7786,32.0947,31.7543,32.0866,84500.0
2007-08-07 15:40:00,39.59,39.87,39.59,39.8,129300.0,32.0866,32.3135,32.0866,32.2568,129300.0
2007-08-07 15:50:00,39.81,39.82,39.45,39.53,145000.0,32.2649,32.273,31.9731,32.038,145000.0
2007-08-08 09:30:00,39.66,40.44,39.63,40.41,89600.0,32.1433,32.7755,32.119,32.7512,89600.0
2007-08-08 09:40:00,40.42,40.5,40.37,40.4,48800.0,32.7593,32.8241,32.7188,32.7431,48800.0
2007-08-08 09:50:00,40.41,40.44,40.3,40.39,32300.0,32.7512,32.7755,32.662,32.735,32300.0
2007-08-08 10:00:00,40.39,40.44,40.36,40.42,35700.0,32.735,32.7755,32.7107,32.7593,35700.0
2007-08-08 10:10:00,40.42,40.94,40.41,40.86,167300.0,32.7593,33.1807,32.7512,33.1159,167300.0
2007-08-08 10:20:00,40.89,40.9,40.74,40.81,45300.0,33.1402,33.1483,33.0186,33.0754,45300.0
2007-08-08 10:30:00,40.81,40.93,40.81,40.84,32900.0,33.0754,33.1726,33.0754,33.0997,32900.0
2007-08-08 10:40:00,40.85,40.85,40.7,40.74,48300.0,33.1078,33.1078,32.9862,33.0186,48300.0
2007-08-08 10:50:00,40.73,40.73,40.2,40.49,90200.0,33.0105,33.0105,32.581,32.816,90200.0
2007-08-08 11:00:00,40.5,40.51,40.39,40.41,40700.0,32.8241,32.8322,32.735,32.7512,40700.0
2007-08-08 11:10:00,40.44,40.53,40.42,40.43,37000.0,32.7755,32.8484,32.7593,32.7674,37000.0
2007-08-08 11:20:00,40.43,40.5,40.2,40.48,48900.0,32.7674,32.8241,32.581,32.8079,48900.0
2007-08-08 11:30:00,40.48,40.7,40.44,40.63,32300.0,32.8079,32.9862,32.7755,32.9295,32300.0
2007-08-08 11:40:00,40.64,40.66,40.55,40.58,21900.0,32.9376,32.9538,32.8647,32.889,21900.0
2007-08-08 11:50:00,40.58,40.64,40.51,40.53,14700.0,32.889,32.9376,32.8322,32.8484,14700.0
2007-08-08 12:00:00,40.53,40.62,40.52,40.56,26100.0,32.8484,32.9214,32.8403,32.8728,26100.0
2007-08-08 12:10:00,40.57,40.62,40.51,40.62,21600.0,32.8809,32.9214,32.8322,32.9214,21600.0
2007-08-08 12:20:00,40.61,40.72,40.61,40.62,34500.0,32.9133,33.0024,32.9133,32.9214,34500.0
2007-08-08 12:30:00,40.62,40.64,40.61,40.63,24600.0,32.9214,32.9376,32.9133,32.9295,24600.0
2007-08-08 12:40:00,40.62,40.8,40.62,40.8,25200.0,32.9214,33.0673,32.9214,33.0673,25200.0
2007-08-08 12:50:00,40.79,40.79,40.75,40.77,24700.0,33.0592,33.0592,33.0268,33.043,24700.0
2007-08-08 13:00:00,40.78,40.78,40.73,40.74,20700.0,33.0511,33.0511,33.0105,33.0186,20700.0
2007-08-08 13:10:00,40.74,40.8,40.73,40.8,15000.0,33.0186,33.0673,33.0105,33.0673,15000.0
2007-08-08 13:20:00,40.79,40.8,40.75,40.76,19200.0,33.0592,33.0673,33.0268,33.0349,19200.0
2007-08-08 13:30:00,40.77,40.8,40.76,40.78,23800.0,33.043,33.0673,33.0349,33.0511,23800.0
2007-08-08 13:40:00,40.78,40.79,40.76,40.77,21200.0,33.0511,33.0592,33.0349,33.043,21200.0
2007-08-08 13:50:00,40.76,40.8,40.73,40.77,45400.0,33.0349,33.0673,33.0105,33.043,45400.0
2007-08-08 14:00:00,40.77,40.8,40.74,40.77,23700.0,33.043,33.0673,33.0186,33.043,23700.0
2007-08-08 14:10:00,40.77,40.8,40.74,40.8,20200.0,33.043,33.0673,33.0186,33.0673,20200.0
2007-08-08 14:20:00,40.8,40.82,40.77,40.79,41400.0,33.0673,33.0835,33.043,33.0592,41400.0
2007-08-08 14:30:00,40.79,40.79,40.73,40.75,48200.0,33.0592,33.0592,33.0105,33.0268,48200.0
2007-08-08 14:40:00,40.75,40.82,40.74,40.79,21600.0,33.0268,33.0835,33.0186,33.0592,21600.0
2007-08-08 14:50:00,40.8,40.82,40.73,40.73,28200.0,33.0673,33.0835,33.0105,33.0105,28200.0
2007-08-08 15:00:00,40.74,40.77,40.38,40.46,63300.0,33.0186,33.043,32.7269,32.7917,63300.0
2007-08-08 15:10:00,40.46,40.46,40.02,40.13,76200.0,32.7917,32.7917,32.4351,32.5243,76200.0
2007-08-08 15:20:00,40.16,40.28,39.92,40.16,72400.0,32.5486,32.6458,32.3541,32.5486,72400.0
2007-08-08 15:30:00,40.19,40.29,40.05,40.13,52700.0,32.5729,32.6539,32.4594,32.5243,52700.0
2007-08-08 15:40:00,40.16,40.7,40.11,40.66,61100.0,32.5486,32.9862,32.5081,32.9538,61100.0
2007-08-08 15:50:00,40.69,40.95,40.58,40.8,140700.0,32.9781,33.1888,32.889,33.0673,140700.0
2007-08-09 09:30:00,39.36,39.74,39.33,39.53,75000.0,31.9002,32.2082,31.8759,32.038,75000.0
2007-08-09 09:40:00,39.64,39.88,39.53,39.86,52700.0,32.1271,32.3216,32.038,32.3054,52700.0
2007-08-09 09:50:00,39.86,40.05,39.8,40.03,36900.0,32.3054,32.4594,32.2568,32.4432,36900.0
2007-08-09 10:00:00,40.03,40.19,40.02,40.16,35800.0,32.4432,32.5729,32.4351,32.5486,35800.0
2007-08-09 10:10:00,40.17,40.38,40.15,40.34,40200.0,32.5567,32.7269,32.5405,32.6945,40200.0
2007-08-09 10:20:00,40.33,40.33,40.18,40.29,12700.0,32.6864,32.6864,32.5648,32.6539,12700.0
2007-08-09 10:30:00,40.29,40.63,40.27,40.54,38700.0,32.6539,32.9295,32.6377,32.8566,38700.0
2007-08-09 10:40:00,40.55,40.8,40.54,40.78,47300.0,32.8647,33.0673,32.8566,33.0511,47300.0
2007-08-09 10:50:00,40.81,40.91,40.79,40.9,39100.0,33.0754,33.1564,33.0592,33.1483,39100.0
2007-08-09 11:00:00,40.9,41.04,40.85,40.99,64600.0,33.1483,33.2618,33.1078,33.2213,64600.0
2007-08-09 11:10:00,40.99,41.06,40.96,41.03,33900.0,33.2213,33.278,33.197,33.2537,33900.0
2007-08-09 11:20:00,41.02,41.06,40.97,41.06,15100.0,33.2456,33.278,33.2051,33.278,15100.0
2007-08-09 11:30:00,41.01,41.44,41.0,41.36,46400.0,33.2375,33.586,33.2294,33.5211,46400.0
2007-08-09 11:40:00,41.39,41.58,41.31,41.56,40200.0,33.5455,33.6994,33.4806,33.6832,40200.0
2007-08-09 11:50:00,41.58,41.87,41.5,41.84,64600.0,33.6994,33.9345,33.6346,33.9102,64600.0
2007-08-09 12:00:00,41.84,41.87,41.76,41.87,42800.0,33.9102,33.9345,33.8453,33.9345,42800.0
2007-08-09 12:10:00,41.87,41.97,41.82,41.95,170600.0,33.9345,34.0155,33.894,33.9993,170600.0
2007-08-09 12:20:00,41.95,42.08,41.9,42.08,120900.0,33.9993,34.1047,33.9588,34.1047,120900.0
2007-08-09 12:30:00,42.04,42.36,41.99,42.21,50700.0,34.0723,34.3316,34.0317,34.21,50700.0
2007-08-09 12:40:00,42.2,42.23,41.94,42.19,52900.0,34.2019,34.2263,33.9912,34.1938,52900.0
2007-08-09 12:50:00,42.12,42.18,41.91,42.17,55300.0,34.1371,34.1857,33.9669,34.1776,55300.0
2007-08-09 13:00:00,42.17,42.2,41.93,41.96,68900.0,34.1776,34.2019,33.9831,34.0074,68900.0
2007-08-09 13:10:00,41.93,41.95,41.73,41.73,74800.0,33.9831,33.9993,33.821,33.821,74800.0
2007-08-09 13:20:00,41.73,41.73,41.22,41.23,105000.0,33.821,33.821,33.4077,33.4158,105000.0
2007-08-09 13:30:00,41.23,41.5,41.12,41.5,63000.0,33.4158,33.6346,33.3266,33.6346,63000.0
2007-08-09 13:40:00,41.49,41.49,41.35,41.43,44100.0,33.6265,33.6265,33.513,33.5779,44100.0
2007-08-09 13:50:00,41.43,41.5,41.41,41.43,25100.0,33.5779,33.6346,33.5617,33.5779,25100.0
2007-08-09 14:00:00,41.43,41.43,40.87,41.0,65400.0,33.5779,33.5779,33.124,33.2294,65400.0
2007-08-09 14:10:00,41.03,41.1,40.98,41.09,51800.0,33.2537,33.3104,33.2132,33.3023,51800.0
2007-08-09 14:20:00,41.09,41.45,41.09,41.4,68700.0,33.3023,33.5941,33.3023,33.5536,68700.0
2007-08-09 14:30:00,41.39,41.43,41.08,41.33,21200.0,33.5455,33.5779,33.2942,33.4968,21200.0
2007-08-09 14:40:00,41.34,41.46,41.32,41.39,51100.0,33.5049,33.6022,33.4887,33.5455,51100.0
2007-08-09 14:50:00,41.38,41.41,41.11,41.11,56200.0,33.5374,33.5617,33.3185,33.3185,56200.0
2007-08-09 15:00:00,41.1,41.12,40.54,40.59,92600.0,33.3104,33.3266,32.8566,32.8971,92600.0
2007-08-09 15:10:00,40.6,41.0,40.6,40.92,67300.0,32.9052,33.2294,32.9052,33.1645,67300.0
2007-08-09 15:20:00,40.93,41.09,40.89,40.98,57100.0,33.1726,33.3023,33.1402,33.2132,57100.0
2007-08-09 15:30:00,41.02,41.18,40.98,41.0,138800.0,33.2456,33.3753,33.2132,33.2294,138800.0
2007-08-09 15:40:00,40.99,41.09,40.92,41.05,152400.0,33.2213,33.3023,33.1645,33.2699,152400.0
2007-08-09 15:50:00,41.05,41.16,41.0,41.0,219500.0,33.2699,33.359,33.2294,33.2294,219500.0
2007-08-10 09:30:00,40.09,40.1,39.8,40.1,94600.0,32.4918,32.4999,32.2568,32.4999,94600.0
2007-08-10 09:40:00,40.04,40.1,39.86,39.92,71400.0,32.4513,32.4999,32.3054,32.3541,71400.0
2007-08-10 09:50:00,39.87,39.91,39.68,39.83,100300.0,32.3135,32.346,32.1595,32.2811,100300.0
2007-08-10 10:00:00,39.83,40.0,39.74,39.93,62400.0,32.2811,32.4189,32.2082,32.3622,62400.0
2007-08-10 10:10:00,39.95,40.04,39.85,40.04,104800.0,32.3784,32.4513,32.2973,32.4513,104800.0
2007-08-10 10:20:00,40.05,40.35,39.99,40.18,60900.0,32.4594,32.7026,32.4108,32.5648,60900.0
2007-08-10 10:30:00,40.18,40.2,40.09,40.15,68800.0,32.5648,32.581,32.4918,32.5405,68800.0
2007-08-10 10:40:00,40.2,40.5,40.2,40.37,53900.0,32.581,32.8241,32.581,32.7188,53900.0
2007-08-10 10:50:00,40.38,40.6,40.34,40.52,61900.0,32.7269,32.9052,32.6945,32.8403,61900.0
2007-08-10 11:00:00,40.51,40.87,40.51,40.73,83500.0,32.8322,33.124,32.8322,33.0105,83500.0
2007-08-10 11:10:00,40.71,40.93,40.59,40.84,45900.0,32.9943,33.1726,32.8971,33.0997,45900.0
2007-08-10 11:20:00,40.84,40.85,40.49,40.67,39400.0,33.0997,33.1078,32.816,32.9619,39400.0
2007-08-10 11:30:00,40.64,40.69,40.47,40.48,29300.0,32.9376,32.9781,32.7998,32.8079,29300.0
2007-08-10 11:40:00,40.47,40.47,40.23,40.25,33300.0,32.7998,32.7998,32.6053,32.6215,33300.0
2007-08-10 11:50:00,40.25,40.29,40.19,40.29,28900.0,32.6215,32.6539,32.5729,32.6539,28900.0
2007-08-10 12:00:00,40.29,40.4,40.27,40.35,29200.0,32.6539,32.7431,32.6377,32.7026,29200.0
2007-08-10 12:10:00,40.36,40.36,40.13,40.25,28600.0,32.7107,32.7107,32.5243,32.6215,28600.0
2007-08-10 12:20:00,40.25,40.65,40.23,40.54,45800.0,32.6215,32.9457,32.6053,32.8566,45800.0
2007-08-10 12:30:00,40.53,40.54,40.1,40.14,39200.0,32.8484,32.8566,32.4999,32.5324,39200.0
2007-08-10 12:40:00,40.14,40.28,40.04,40.14,63000.0,32.5324,32.6458,32.4513,32.5324,63000.0
2007-08-10 12:50:00,40.13,40.14,39.76,39.78,29200.0,32.5243,32.5324,32.2244,32.2406,29200.0
2007-08-10 13:00:00,39.79,39.99,39.75,39.99,37100.0,32.2487,32.4108,32.2163,32.4108,37100.0
2007-08-10 13:10:00,39.99,40.07,39.94,40.07,46700.0,32.4108,32.4756,32.3703,32.4756,46700.0
2007-08-10 13:20:00,40.06,40.11,39.9,39.94,56700.0,32.4675,32.5081,32.3379,32.3703,56700.0
2007-08-10 13:30:00,39.97,40.11,39.85,40.0,37300.0,32.3946,32.5081,32.2973,32.4189,37300.0
2007-08-10 13:40:00,40.02,40.05,39.94,39.97,36500.0,32.4351,32.4594,32.3703,32.3946,36500.0
2007-08-10 13:50:00,39.97,39.97,39.8,39.92,43900.0,32.3946,32.3946,32.2568,32.3541,43900.0
2007-08-10 14:00:00,39.93,40.15,39.92,40.14,46800.0,32.3622,32.5405,32.3541,32.5324,46800.0
2007-08-10 14:10:00,40.1,40.34,40.1,40.2,46400.0,32.4999,32.6945,32.4999,32.581,46400.0
2007-08-10 14:20:00,40.21,40.38,40.2,40.33,28600.0,32.5891,32.7269,32.581,32.6864,28600.0
2007-08-10 14:30:00,40.33,40.34,39.93,39.98,59700.0,32.6864,32.6945,32.3622,32.4027,59700.0
2007-08-10 14:40:00,39.99,40.1,39.96,40.06,38700.0,32.4108,32.4999,32.3865,32.4675,38700.0
2007-08-10 14:50:00,40.06,40.1,39.89,39.95,41800.0,32.4675,32.4999,32.3297,32.3784,41800.0
2007-08-10 15:00:00,39.95,40.02,39.73,39.97,57700.0,32.3784,32.4351,32.2001,32.3946,57700.0
2007-08-10 15:10:00,39.95,40.1,39.94,39.95,63200.0,32.3784,32.4999,32.3703,32.3784,63200.0
2007-08-10 15:20:00,39.95,40.2,39.94,40.16,43900.0,32.3784,32.581,32.3703,32.5486,43900.0
2007-08-10 15:30:00,40.12,40.27,40.05,40.27,70800.0,32.5162,32.6377,32.4594,32.6377,70800.0
2007-08-10 15:40:00,40.27,40.43,40.14,40.42,68700.0,32.6377,32.7674,32.5324,32.7593,68700.0
2007-08-10 15:50:00,40.38,40.6,40.32,40.33,82700.0,32.7269,32.9052,32.6783,32.6864,82700.0
2007-08-13 09:30:00,40.8,40.82,40.09,40.09,64200.0,33.0673,33.0835,32.4918,32.4918,64200.0
2007-08-13 09:40:00,40.09,40.19,39.69,39.71,82600.0,32.4918,32.5729,32.1677,32.1839,82600.0
2007-08-13 09:50:00,39.7,39.76,39.41,39.58,92600.0,32.1758,32.2244,31.9407,32.0785,92600.0
2007-08-13 10:00:00,39.58,39.94,39.52,39.94,56800.0,32.0785,32.3703,32.0299,32.3703,56800.0
2007-08-13 10:10:00,39.92,40.02,39.84,39.88,32200.0,32.3541,32.4351,32.2892,32.3216,32200.0
2007-08-13 10:20:00,39.88,40.07,39.88,40.06,27900.0,32.3216,32.4756,32.3216,32.4675,27900.0
2007-08-13 10:30:00,40.07,40.07,39.86,39.92,35100.0,32.4756,32.4756,32.3054,32.3541,35100.0
2007-08-13 10:40:00,39.94,40.0,39.76,39.93,60200.0,32.3703,32.4189,32.2244,32.3622,60200.0
2007-08-13 10:50:00,39.93,39.96,39.85,39.89,23200.0,32.3622,32.3865,32.2973,32.3297,23200.0
2007-08-13 11:00:00,39.91,39.96,39.76,39.8,29900.0,32.346,32.3865,32.2244,32.2568,29900.0
2007-08-13 11:10:00,39.8,39.91,39.8,39.88,12300.0,32.2568,32.346,32.2568,32.3216,12300.0
2007-08-13 11:20:00,39.88,40.12,39.83,40.02,24800.0,32.3216,32.5162,32.2811,32.4351,24800.0
2007-08-13 11:30:00,40.05,40.16,39.95,40.04,22900.0,32.4594,32.5486,32.3784,32.4513,22900.0
2007-08-13 11:40:00,40.03,40.15,39.95,40.01,22400.0,32.4432,32.5405,32.3784,32.427,22400.0
2007-08-13 11:50:00,40.01,40.09,39.99,40.0,13900.0,32.427,32.4918,32.4108,32.4189,13900.0
2007-08-13 12:00:00,39.99,40.0,39.89,39.95,16200.0,32.4108,32.4189,32.3297,32.3784,16200.0
2007-08-13 12:10:00,39.95,39.96,39.78,39.78,22100.0,32.3784,32.3865,32.2406,32.2406,22100.0
2007-08-13 12:20:00,39.78,39.8,39.64,39.67,24500.0,32.2406,32.2568,32.1271,32.1514,24500.0
2007-08-13 12:30:00,39.67,39.77,39.67,39.69,6300.0,32.1514,32.2325,32.1514,32.1677,6300.0
2007-08-13 12:40:00,39.69,39.81,39.68,39.76,49500.0,32.1677,32.2649,32.1595,32.2244,49500.0
2007-08-13 12:50:00,39.76,39.79,39.7,39.71,39800.0,32.2244,32.2487,32.1758,32.1839,39800.0
2007-08-13 13:00:00,39.7,39.75,39.51,39.51,23700.0,32.1758,32.2163,32.0218,32.0218,23700.0
2007-08-13 13:10:00,39.51,39.53,39.44,39.44,62700.0,32.0218,32.038,31.965,31.965,62700.0
2007-08-13 13:20:00,39.44,39.5,39.38,39.42,103800.0,31.965,32.0137,31.9164,31.9488,103800.0
2007-08-13 13:30:00,39.41,39.48,39.38,39.44,25200.0,31.9407,31.9975,31.9164,31.965,25200.0
2007-08-13 13:40:00,39.43,39.47,39.37,39.37,22500.0,31.9569,31.9893,31.9083,31.9083,22500.0
2007-08-13 13:50:00,39.37,39.38,39.22,39.32,39700.0,31.9083,31.9164,31.7867,31.8678,39700.0
2007-08-13 14:00:00,39.31,39.39,39.25,39.27,37100.0,31.8597,31.9245,31.811,31.8273,37100.0
2007-08-13 14:10:00,39.27,39.29,39.21,39.24,23500.0,31.8273,31.8435,31.7786,31.8029,23500.0
2007-08-13 14:20:00,39.23,39.47,39.22,39.38,29300.0,31.7948,31.9893,31.7867,31.9164,29300.0
2007-08-13 14:30:00,39.38,39.45,39.3,39.35,52000.0,31.9164,31.9731,31.8516,31.8921,52000.0
2007-08-13 14:40:00,39.36,39.55,39.36,39.48,56200.0,31.9002,32.0542,31.9002,31.9975,56200.0
2007-08-13 14:50:00,39.46,39.47,39.23,39.3,40200.0,31.9812,31.9893,31.7948,31.8516,40200.0
2007-08-13 15:00:00,39.3,39.32,39.22,39.22,45200.0,31.8516,31.8678,31.7867,31.7867,45200.0
2007-08-13 15:10:00,39.22,39.24,39.11,39.12,49500.0,31.7867,31.8029,31.6976,31.7057,49500.0
2007-08-13 15:20:00,39.11,39.41,39.1,39.38,49500.0,31.6976,31.9407,31.6895,31.9164,49500.0
2007-08-13 15:30:00,39.38,39.62,39.2,39.31,66200.0,31.9164,32.1109,31.7705,31.8597,66200.0
2007-08-13 15:40:00,39.33,39.55,39.31,39.47,51300.0,31.8759,32.0542,31.8597,31.9893,51300.0
2007-08-13 15:50:00,39.46,39.51,39.06,39.45,131400.0,31.9812,32.0218,31.6571,31.9731,131400.0
2007-08-14 09:30:00,39.4,39.49,39.15,39.19,20500.0,31.9326,32.0056,31.73,31.7624,20500.0
2007-08-14 09:40:00,39.2,39.29,39.0,39.02,34700.0,31.7705,31.8435,31.6084,31.6246,34700.0
2007-08-14 09:50:00,39.0,39.12,38.96,39.01,15300.0,31.6084,31.7057,31.576,31.6165,15300.0
2007-08-14 10:00:00,38.98,39.03,38.96,39.0,12300.0,31.5922,31.6327,31.576,31.6084,12300.0
2007-08-14 10:10:00,39.0,39.02,38.76,38.78,36100.0,31.6084,31.6246,31.4139,31.4301,36100.0
2007-08-14 10:20:00,38.76,38.78,38.61,38.67,13100.0,31.4139,31.4301,31.2923,31.341,13100.0
2007-08-14 10:30:00,38.67,38.69,38.56,38.68,6400.0,31.341,31.3572,31.2518,31.3491,6400.0
2007-08-14 10:40:00,38.72,38.75,38.64,38.66,14100.0,31.3815,31.4058,31.3167,31.3329,14100.0
2007-08-14 10:50:00,38.66,38.67,38.59,38.65,34500.0,31.3329,31.341,31.2761,31.3248,34500.0
2007-08-14 11:00:00,38.64,38.65,38.3,38.3,56400.0,31.3167,31.3248,31.0411,31.0411,56400.0
2007-08-14 11:10:00,38.3,38.34,37.92,38.13,72100.0,31.0411,31.0735,30.7331,30.9033,72100.0
2007-08-14 11:20:00,38.11,38.35,38.09,38.28,45000.0,30.8871,31.0816,30.8709,31.0249,45000.0
2007-08-14 11:30:00,38.24,38.52,38.14,38.45,26000.0,30.9925,31.2194,30.9114,31.1627,26000.0
2007-08-14 11:40:00,38.44,38.47,38.41,38.41,34700.0,31.1546,31.1789,31.1302,31.1302,34700.0
2007-08-14 11:50:00,38.42,38.5,38.26,38.32,107600.0,31.1384,31.2032,31.0087,31.0573,107600.0
2007-08-14 12:00:00,38.32,38.33,38.1,38.19,62200.0,31.0573,31.0654,30.879,30.9519,62200.0
2007-08-14 12:10:00,38.2,38.33,38.2,38.3,23200.0,30.96,31.0654,30.96,31.0411,23200.0
2007-08-14 12:20:00,38.3,38.3,38.13,38.21,21400.0,31.0411,31.0411,30.9033,30.9682,21400.0
2007-08-14 12:30:00,38.21,38.25,38.18,38.2,14400.0,30.9682,31.0006,30.9438,30.96,14400.0
2007-08-14 12:40:00,38.2,38.33,38.18,38.33,18500.0,30.96,31.0654,30.9438,31.0654,18500.0
2007-08-14 12:50:00,38.33,38.47,38.32,38.47,14300.0,31.0654,31.1789,31.0573,31.1789,14300.0
2007-08-14 13:00:00,38.46,38.54,38.43,38.51,16000.0,31.1708,31.2356,31.1465,31.2113,16000.0
2007-08-14 13:10:00,38.51,38.56,38.45,38.54,20300.0,31.2113,31.2518,31.1627,31.2356,20300.0
2007-08-14 13:20:00,38.54,38.54,38.38,38.4,49100.0,31.2356,31.2356,31.1059,31.1221,49100.0
2007-08-14 13:30:00,38.41,38.56,38.38,38.55,16100.0,31.1302,31.2518,31.1059,31.2437,16100.0
2007-08-14 13:40:00,38.55,38.55,38.45,38.45,10900.0,31.2437,31.2437,31.1627,31.1627,10900.0
2007-08-14 13:50:00,38.45,38.5,38.22,38.28,23200.0,31.1627,31.2032,30.9763,31.0249,23200.0
2007-08-14 14:00:00,38.29,38.32,38.17,38.29,18200.0,31.033,31.0573,30.9357,31.033,18200.0
2007-08-14 14:10:00,38.29,38.42,38.23,38.41,18200.0,31.033,31.1384,30.9844,31.1302,18200.0
2007-08-14 14:20:00,38.42,38.5,38.33,38.36,12200.0,31.1384,31.2032,31.0654,31.0897,12200.0
2007-08-14 14:30:00,38.35,38.37,38.14,38.17,30800.0,31.0816,31.0978,30.9114,30.9357,30800.0
2007-08-14 14:40:00,38.16,38.24,38.16,38.2,7600.0,30.9276,30.9925,30.9276,30.96,7600.0
2007-08-14 14:50:00,38.19,38.2,38.15,38.18,10100.0,30.9519,30.96,30.9195,30.9438,10100.0
2007-08-14 15:00:00,38.18,38.22,38.11,38.19,55200.0,30.9438,30.9763,30.8871,30.9519,55200.0
2007-08-14 15:10:00,38.18,38.2,38.12,38.17,22600.0,30.9438,30.96,30.8952,30.9357,22600.0
2007-08-14 15:20:00,38.17,38.27,38.12,38.14,56200.0,30.9357,31.0168,30.8952,30.9114,56200.0
2007-08-14 15:30:00,38.13,38.14,37.91,38.02,43200.0,30.9033,30.9114,30.725,30.8142,43200.0
2007-08-14 15:40:00,38.02,38.03,37.92,38.03,48700.0,30.8142,30.8223,30.7331,30.8223,48700.0
2007-08-14 15:50:00,38.03,38.06,37.89,37.94,41300.0,30.8223,30.8466,30.7088,30.7493,41300.0
2007-08-15 09:30:00,37.27,37.54,37.01,37.08,81400.0,30.2063,30.4251,29.9956,30.0523,81400.0
2007-08-15 09:40:00,37.07,37.07,36.85,37.0,90400.0,30.0442,30.0442,29.8659,29.9875,90400.0
2007-08-15 09:50:00,37.01,37.46,36.95,37.37,94400.0,29.9956,30.3603,29.947,30.2874,94400.0
2007-08-15 10:00:00,37.37,37.37,37.1,37.18,25900.0,30.2874,30.2874,30.0685,30.1334,25900.0
2007-08-15 10:10:00,37.2,37.26,36.98,37.01,46200.0,30.1496,30.1982,29.9713,29.9956,46200.0
2007-08-15 10:20:00,37.01,37.11,36.98,37.09,43100.0,29.9956,30.0766,29.9713,30.0604,43100.0
2007-08-15 10:30:00,37.09,37.14,36.98,37.0,50500.0,30.0604,30.1009,29.9713,29.9875,50500.0
2007-08-15 10:40:00,37.0,37.05,36.86,36.93,25800.0,29.9875,30.028,29.874,29.9307,25800.0
2007-08-15 10:50:00,36.94,37.0,36.87,36.95,53800.0,29.9389,29.9875,29.8821,29.947,53800.0
2007-08-15 11:00:00,36.96,37.0,36.92,36.94,10600.0,29.9551,29.9875,29.9226,29.9389,10600.0
2007-08-15 11:10:00,36.94,37.04,36.94,36.98,13100.0,29.9389,30.0199,29.9389,29.9713,13100.0
2007-08-15 11:20:00,36.97,37.3,36.97,37.3,37900.0,29.9632,30.2306,29.9632,30.2306,37900.0
2007-08-15 11:30:00,37.27,37.29,36.97,36.97,37200.0,30.2063,30.2225,29.9632,29.9632,37200.0
2007-08-15 11:40:00,36.99,37.06,36.95,36.96,70400.0,29.9794,30.0361,29.947,29.9551,70400.0
2007-08-15 11:50:00,36.97,36.98,36.85,36.89,25300.0,29.9632,29.9713,29.8659,29.8983,25300.0
2007-08-15 12:00:00,36.9,37.07,36.9,37.0,13200.0,29.9064,30.0442,29.9064,29.9875,13200.0
2007-08-15 12:10:00,36.99,37.02,36.96,37.0,11100.0,29.9794,30.0037,29.9551,29.9875,11100.0
2007-08-15 12:20:00,37.0,37.02,36.93,37.01,11300.0,29.9875,30.0037,29.9307,29.9956,11300.0
2007-08-15 12:30:00,37.01,37.05,36.98,37.04,10600.0,29.9956,30.028,29.9713,30.0199,10600.0
2007-08-15 12:40:00,37.04,37.05,36.91,36.98,12500.0,30.0199,30.028,29.9145,29.9713,12500.0
2007-08-15 12:50:00,37.0,37.01,36.97,36.98,32200.0,29.9875,29.9956,29.9632,29.9713,32200.0
2007-08-15 13:00:00,37.0,37.08,36.98,37.05,13600.0,29.9875,30.0523,29.9713,30.028,13600.0
2007-08-15 13:10:00,37.08,37.22,37.04,37.2,18900.0,30.0523,30.1658,30.0199,30.1496,18900.0
2007-08-15 13:20:00,37.2,37.3,37.16,37.3,20900.0,30.1496,30.2306,30.1172,30.2306,20900.0
2007-08-15 13:30:00,37.29,37.35,37.25,37.29,56700.0,30.2225,30.2711,30.1901,30.2225,56700.0
2007-08-15 13:40:00,37.29,37.32,37.17,37.25,65100.0,30.2225,30.2468,30.1253,30.1901,65100.0
2007-08-15 13:50:00,37.27,37.33,37.23,37.29,47700.0,30.2063,30.2549,30.1739,30.2225,47700.0
2007-08-15 14:00:00,37.3,37.3,37.09,37.1,29100.0,30.2306,30.2306,30.0604,30.0685,29100.0
2007-08-15 14:10:00,37.1,37.1,36.93,37.0,38200.0,30.0685,30.0685,29.9307,29.9875,38200.0
2007-08-15 14:20:00,36.99,37.02,36.88,36.89,23800.0,29.9794,30.0037,29.8902,29.8983,23800.0
2007-08-15 14:30:00,36.9,36.96,36.81,36.85,30400.0,29.9064,29.9551,29.8335,29.8659,30400.0
2007-08-15 14:40:00,36.85,36.88,36.75,36.75,40600.0,29.8659,29.8902,29.7849,29.7849,40600.0
2007-08-15 14:50:00,36.75,36.76,36.52,36.56,57900.0,29.7849,29.793,29.5985,29.6309,57900.0
2007-08-15 15:00:00,36.59,36.65,36.39,36.49,78700.0,29.6552,29.7038,29.4931,29.5741,78700.0
2007-08-15 15:10:00,36.48,36.49,36.3,36.43,59400.0,29.566,29.5741,29.4202,29.5255,59400.0
2007-08-15 15:20:00,36.44,36.59,36.35,36.35,59100.0,29.5336,29.6552,29.4607,29.4607,59100.0
2007-08-15 15:30:00,36.37,36.45,36.23,36.24,52200.0,29.4769,29.5417,29.3634,29.3715,52200.0
2007-08-15 15:40:00,36.27,36.52,36.19,36.22,88900.0,29.3958,29.5985,29.331,29.3553,88900.0
2007-08-15 15:50:00,36.2,36.41,36.1,36.4,153200.0,29.3391,29.5093,29.2581,29.5012,153200.0
2007-08-16 09:30:00,35.87,36.25,35.83,36.14,56300.0,29.0716,29.3796,29.0392,29.2905,56300.0
2007-08-16 09:40:00,36.13,36.28,36.06,36.24,46500.0,29.2824,29.4039,29.2256,29.3715,46500.0
2007-08-16 09:50:00,36.24,36.48,35.95,36.13,95100.0,29.3715,29.566,29.1365,29.2824,95100.0
2007-08-16 10:00:00,36.14,36.15,35.8,35.83,65300.0,29.2905,29.2986,29.0149,29.0392,65300.0
2007-08-16 10:10:00,35.83,35.87,35.47,35.47,69900.0,29.0392,29.0716,28.7475,28.7475,69900.0
2007-08-16 10:20:00,35.47,35.7,35.0,35.02,142100.0,28.7475,28.9339,28.3665,28.3827,142100.0
2007-08-16 10:30:00,35.02,35.08,34.8,34.89,115200.0,28.3827,28.4314,28.2044,28.2774,115200.0
2007-08-16 10:40:00,34.87,35.11,34.84,34.93,112800.0,28.2612,28.4557,28.2369,28.3098,112800.0
2007-08-16 10:50:00,34.96,35.0,34.75,34.75,71900.0,28.3341,28.3665,28.1639,28.1639,71900.0
2007-08-16 11:00:00,34.75,34.81,34.71,34.78,45100.0,28.1639,28.2125,28.1315,28.1882,45100.0
2007-08-16 11:10:00,34.78,35.22,34.65,34.65,210300.0,28.1882,28.5448,28.0829,28.0829,210300.0
2007-08-16 11:20:00,34.66,34.7,34.52,34.52,64900.0,28.091,28.1234,27.9775,27.9775,64900.0
2007-08-16 11:30:00,34.52,34.55,34.27,34.27,129100.0,27.9775,28.0018,27.7749,27.7749,129100.0
2007-08-16 11:40:00,34.3,34.34,33.88,34.0,201700.0,27.7992,27.8316,27.4588,27.5561,201700.0
2007-08-16 11:50:00,33.99,34.45,33.97,34.43,149300.0,27.548,27.9208,27.5318,27.9046,149300.0
2007-08-16 12:00:00,34.43,34.52,34.23,34.32,100100.0,27.9046,27.9775,27.7425,27.8154,100100.0
2007-08-16 12:10:00,34.32,34.6,34.24,34.58,97000.0,27.8154,28.0423,27.7506,28.0261,97000.0
2007-08-16 12:20:00,34.58,35.03,34.58,35.01,107200.0,28.0261,28.3909,28.0261,28.3746,107200.0
2007-08-16 12:30:00,35.0,35.2,34.93,35.13,112900.0,28.3665,28.5286,28.3098,28.4719,112900.0
2007-08-16 12:40:00,35.14,35.26,35.04,35.21,46400.0,28.48,28.5773,28.399,28.5367,46400.0
2007-08-16 12:50:00,35.2,35.56,35.12,35.4,79800.0,28.5286,28.8204,28.4638,28.6907,79800.0
2007-08-16 13:00:00,35.4,35.87,35.36,35.45,78400.0,28.6907,29.0716,28.6583,28.7312,78400.0
2007-08-16 13:10:00,35.47,35.93,35.47,35.93,58000.0,28.7475,29.1203,28.7475,29.1203,58000.0
2007-08-16 13:20:00,35.93,35.93,35.53,35.59,41100.0,29.1203,29.1203,28.7961,28.8447,41100.0
2007-08-16 13:30:00,35.61,35.78,35.51,35.74,36100.0,28.8609,28.9987,28.7799,28.9663,36100.0
2007-08-16 13:40:00,35.74,35.97,35.67,35.92,63900.0,28.9663,29.1527,28.9096,29.1122,63900.0
2007-08-16 13:50:00,35.91,36.2,35.86,35.98,86900.0,29.1041,29.3391,29.0635,29.1608,86900.0
2007-08-16 14:00:00,35.99,36.24,35.97,36.16,152900.0,29.1689,29.3715,29.1527,29.3067,152900.0
2007-08-16 14:10:00,36.12,36.59,35.88,36.59,98400.0,29.2743,29.6552,29.0798,29.6552,98400.0
2007-08-16 14:20:00,36.6,36.67,36.0,36.11,115400.0,29.6633,29.72,29.177,29.2662,115400.0
2007-08-16 14:30:00,36.05,36.26,35.83,36.19,50600.0,29.2175,29.3877,29.0392,29.331,50600.0
2007-08-16 14:40:00,36.16,36.23,35.94,36.13,46200.0,29.3067,29.3634,29.1284,29.2824,46200.0
2007-08-16 14:50:00,36.13,36.13,35.76,35.97,35600.0,29.2824,29.2824,28.9825,29.1527,35600.0
2007-08-16 15:00:00,35.96,35.96,35.72,35.76,40900.0,29.1446,29.1446,28.9501,28.9825,40900.0
2007-08-16 15:10:00,35.75,36.04,35.62,35.92,52100.0,28.9744,29.2094,28.869,29.1122,52100.0
2007-08-16 15:20:00,35.92,35.97,35.84,35.95,24900.0,29.1122,29.1527,29.0473,29.1365,24900.0
2007-08-16 15:30:00,35.96,36.35,35.94,36.09,118000.0,29.1446,29.4607,29.1284,29.25,118000.0
2007-08-16 15:40:00,36.12,36.14,35.8,36.03,110400.0,29.2743,29.2905,29.0149,29.2013,110400.0
2007-08-16 15:50:00,35.98,36.56,35.98,36.44,93900.0,29.1608,29.6309,29.1608,29.5336,93900.0
2007-08-17 09:30:00,37.3,37.45,37.0,37.11,167000.0,30.2306,30.3522,29.9875,30.0766,167000.0
2007-08-17 09:40:00,37.13,37.56,37.04,37.13,107700.0,30.0928,30.4413,30.0199,30.0928,107700.0
2007-08-17 09:50:00,37.13,37.2,36.75,37.0,128800.0,30.0928,30.1496,29.7849,29.9875,128800.0
2007-08-17 10:00:00,37.02,37.1,36.8,37.1,81200.0,30.0037,30.0685,29.8254,30.0685,81200.0
2007-08-17 10:10:00,37.1,37.23,37.0,37.03,67800.0,30.0685,30.1739,29.9875,30.0118,67800.0
2007-08-17 10:20:00,37.02,37.02,36.69,36.77,49800.0,30.0037,30.0037,29.7362,29.8011,49800.0
2007-08-17 10:30:00,36.75,36.92,36.52,36.92,58800.0,29.7849,29.9226,29.5985,29.9226,58800.0
2007-08-17 10:40:00,36.91,37.2,36.74,37.09,109100.0,29.9145,30.1496,29.7768,30.0604,109100.0
2007-08-17 10:50:00,37.1,37.15,36.88,36.99,49800.0,30.0685,30.1091,29.8902,29.9794,49800.0
2007-08-17 11:00:00,36.99,37.12,36.88,36.9,30500.0,29.9794,30.0847,29.8902,29.9064,30500.0
2007-08-17 11:10:00,36.89,37.08,36.76,36.99,20500.0,29.8983,30.0523,29.793,29.9794,20500.0
2007-08-17 11:20:00,37.01,37.05,36.99,37.03,21300.0,29.9956,30.028,29.9794,30.0118,21300.0
2007-08-17 11:30:00,37.03,37.26,36.99,37.26,37300.0,30.0118,30.1982,29.9794,30.1982,37300.0
2007-08-17 11:40:00,37.26,37.43,37.25,37.35,24000.0,30.1982,30.336,30.1901,30.2711,24000.0
2007-08-17 11:50:00,37.33,37.43,37.31,37.39,50900.0,30.2549,30.336,30.2387,30.3036,50900.0
2007-08-17 12:00:00,37.4,37.5,37.34,37.43,50300.0,30.3117,30.3927,30.263,30.336,50300.0
2007-08-17 12:10:00,37.43,37.52,37.38,37.45,57700.0,30.336,30.4089,30.2955,30.3522,57700.0
2007-08-17 12:20:00,37.45,37.52,37.4,37.46,36700.0,30.3522,30.4089,30.3117,30.3603,36700.0
2007-08-17 12:30:00,37.45,37.57,37.44,37.49,24300.0,30.3522,30.4495,30.3441,30.3846,24300.0
2007-08-17 12:40:00,37.48,37.95,37.47,37.82,81500.0,30.3765,30.7574,30.3684,30.6521,81500.0
2007-08-17 12:50:00,37.8,37.85,37.57,37.6,34200.0,30.6359,30.6764,30.4495,30.4738,34200.0
2007-08-17 13:00:00,37.6,37.75,37.59,37.69,34800.0,30.4738,30.5953,30.4657,30.5467,34800.0
2007-08-17 13:10:00,37.69,37.89,37.68,37.87,21300.0,30.5467,30.7088,30.5386,30.6926,21300.0
2007-08-17 13:20:00,37.86,37.98,37.65,37.96,57900.0,30.6845,30.7817,30.5143,30.7655,57900.0
2007-08-17 13:30:00,37.96,38.07,37.96,38.04,76000.0,30.7655,30.8547,30.7655,30.8304,76000.0
2007-08-17 13:40:00,38.03,38.13,38.0,38.11,33700.0,30.8223,30.9033,30.798,30.8871,33700.0
2007-08-17 13:50:00,38.11,38.28,38.1,38.25,53900.0,30.8871,31.0249,30.879,31.0006,53900.0
2007-08-17 14:00:00,38.23,38.31,38.15,38.18,74300.0,30.9844,31.0492,30.9195,30.9438,74300.0
2007-08-17 14:10:00,38.17,38.39,38.16,38.35,58100.0,30.9357,31.114,30.9276,31.0816,58100.0
2007-08-17 14:20:00,38.38,38.47,38.16,38.24,100000.0,31.1059,31.1789,30.9276,30.9925,100000.0
2007-08-17 14:30:00,38.24,38.42,38.16,38.37,57700.0,30.9925,31.1384,30.9276,31.0978,57700.0
2007-08-17 14:40:00,38.38,38.65,38.37,38.64,72900.0,31.1059,31.3248,31.0978,31.3167,72900.0
2007-08-17 14:50:00,38.63,38.84,38.57,38.71,69800.0,31.3086,31.4788,31.2599,31.3734,69800.0
2007-08-17 15:00:00,38.72,38.87,38.63,38.87,63800.0,31.3815,31.5031,31.3086,31.5031,63800.0
2007-08-17 15:10:00,38.86,39.38,38.82,39.36,110700.0,31.495,31.9164,31.4625,31.9002,110700.0
2007-08-17 15:20:00,39.35,39.37,38.55,38.56,123500.0,31.8921,31.9083,31.2437,31.2518,123500.0
2007-08-17 15:30:00,38.55,38.81,38.55,38.66,79500.0,31.2437,31.4544,31.2437,31.3329,79500.0
2007-08-17 15:40:00,38.65,38.81,38.57,38.67,90000.0,31.3248,31.4544,31.2599,31.341,90000.0
2007-08-17 15:50:00,38.66,38.96,38.6,38.71,138600.0,31.3329,31.576,31.2842,31.3734,138600.0
2007-08-20 09:30:00,38.6,38.81,38.57,38.62,61100.0,31.2842,31.4544,31.2599,31.3004,61100.0
2007-08-20 09:40:00,38.62,38.7,38.6,38.6,66400.0,31.3004,31.3653,31.2842,31.2842,66400.0
2007-08-20 09:50:00,38.6,38.67,38.51,38.67,50800.0,31.2842,31.341,31.2113,31.341,50800.0
2007-08-20 10:00:00,38.65,38.7,38.55,38.65,50600.0,31.3248,31.3653,31.2437,31.3248,50600.0
2007-08-20 10:10:00,38.66,38.68,38.59,38.61,23200.0,31.3329,31.3491,31.2761,31.2923,23200.0
2007-08-20 10:20:00,38.62,38.66,38.56,38.59,44900.0,31.3004,31.3329,31.2518,31.2761,44900.0
2007-08-20 10:30:00,38.59,38.59,38.2,38.21,82000.0,31.2761,31.2761,30.96,30.9682,82000.0
2007-08-20 10:40:00,38.22,38.47,38.21,38.36,29100.0,30.9763,31.1789,30.9682,31.0897,29100.0
2007-08-20 10:50:00,38.36,38.38,38.25,38.35,34300.0,31.0897,31.1059,31.0006,31.0816,34300.0
2007-08-20 11:00:00,38.34,38.38,38.25,38.38,21600.0,31.0735,31.1059,31.0006,31.1059,21600.0
2007-08-20 11:10:00,38.38,38.44,38.2,38.25,20200.0,31.1059,31.1546,30.96,31.0006,20200.0
2007-08-20 11:20:00,38.26,38.33,38.2,38.22,16800.0,31.0087,31.0654,30.96,30.9763,16800.0
2007-08-20 11:30:00,38.21,38.23,38.16,38.18,14500.0,30.9682,30.9844,30.9276,30.9438,14500.0
2007-08-20 11:40:00,38.17,38.22,38.09,38.1,24900.0,30.9357,30.9763,30.8709,30.879,24900.0
2007-08-20 11:50:00,38.07,38.08,37.88,37.93,46400.0,30.8547,30.8628,30.7007,30.7412,46400.0
2007-08-20 12:00:00,37.92,38.02,37.87,37.9,20400.0,30.7331,30.8142,30.6926,30.7169,20400.0
2007-08-20 12:10:00,37.93,38.06,37.8,38.06,23800.0,30.7412,30.8466,30.6359,30.8466,23800.0
2007-08-20 12:20:00,38.0,38.08,37.96,38.01,11400.0,30.798,30.8628,30.7655,30.8061,11400.0
2007-08-20 12:30:00,38.04,38.06,37.96,37.97,10600.0,30.8304,30.8466,30.7655,30.7736,10600.0
2007-08-20 12:40:00,37.99,38.04,37.92,38.03,12400.0,30.7898,30.8304,30.7331,30.8223,12400.0
2007-08-20 12:50:00,38.02,38.07,37.96,38.03,10200.0,30.8142,30.8547,30.7655,30.8223,10200.0
2007-08-20 13:00:00,38.04,38.05,38.0,38.05,9100.0,30.8304,30.8385,30.798,30.8385,9100.0
2007-08-20 13:10:00,38.03,38.05,37.9,37.92,16400.0,30.8223,30.8385,30.7169,30.7331,16400.0
2007-08-20 13:20:00,37.92,37.99,37.81,37.87,13500.0,30.7331,30.7898,30.644,30.6926,13500.0
2007-08-20 13:30:00,37.87,37.92,37.84,37.9,18600.0,30.6926,30.7331,30.6683,30.7169,18600.0
2007-08-20 13:40:00,37.9,38.12,37.85,37.94,26800.0,30.7169,30.8952,30.6764,30.7493,26800.0
2007-08-20 13:50:00,37.93,38.04,37.9,38.04,23500.0,30.7412,30.8304,30.7169,30.8304,23500.0
2007-08-20 14:00:00,38.04,38.06,37.93,37.93,23400.0,30.8304,30.8466,30.7412,30.7412,23400.0
2007-08-20 14:10:00,37.99,37.99,37.92,37.97,5900.0,30.7898,30.7898,30.7331,30.7736,5900.0
2007-08-20 14:20:00,37.98,38.04,37.95,37.99,11000.0,30.7817,30.8304,30.7574,30.7898,11000.0
2007-08-20 14:30:00,37.98,38.07,37.95,38.04,19000.0,30.7817,30.8547,30.7574,30.8304,19000.0
2007-08-20 14:40:00,38.02,38.07,37.95,38.0,28700.0,30.8142,30.8547,30.7574,30.798,28700.0
2007-08-20 14:50:00,38.0,38.13,37.98,38.11,12300.0,30.798,30.9033,30.7817,30.8871,12300.0
2007-08-20 15:00:00,38.12,38.21,38.06,38.17,31300.0,30.8952,30.9682,30.8466,30.9357,31300.0
2007-08-20 15:10:00,38.18,38.37,38.11,38.12,39300.0,30.9438,31.0978,30.8871,30.8952,39300.0
2007-08-20 15:20:00,38.15,38.42,38.11,38.21,41900.0,30.9195,31.1384,30.8871,30.9682,41900.0
2007-08-20 15:30:00,38.2,38.21,38.12,38.16,21700.0,30.96,30.9682,30.8952,30.9276,21700.0
2007-08-20 15:40:00,38.19,38.36,38.1,38.32,41900.0,30.9519,31.0897,30.879,31.0573,41900.0
2007-08-20 15:50:00,38.29,38.32,38.0,38.12,49900.0,31.033,31.0573,30.798,30.8952,49900.0
2007-08-21 09:30:00,37.72,37.95,37.51,37.77,74200.0,30.571,30.7574,30.4008,30.6115,74200.0
2007-08-21 09:40:00,37.77,38.1,37.68,38.05,39000.0,30.6115,30.879,30.5386,30.8385,39000.0
2007-08-21 09:50:00,38.06,38.09,37.83,37.9,25000.0,30.8466,30.8709,30.6602,30.7169,25000.0
2007-08-21 10:00:00,37.93,37.95,37.77,37.8,25200.0,30.7412,30.7574,30.6115,30.6359,25200.0
2007-08-21 10:10:00,37.78,37.87,37.68,37.83,21800.0,30.6197,30.6926,30.5386,30.6602,21800.0
2007-08-21 10:20:00,37.85,37.87,37.64,37.68,52700.0,30.6764,30.6926,30.5062,30.5386,52700.0
2007-08-21 10:30:00,37.68,37.8,37.68,37.73,37300.0,30.5386,30.6359,30.5386,30.5791,37300.0
2007-08-21 10:40:00,37.76,37.84,37.61,37.75,55900.0,30.6034,30.6683,30.4819,30.5953,55900.0
2007-08-21 10:50:00,37.75,37.79,37.68,37.73,35000.0,30.5953,30.6278,30.5386,30.5791,35000.0
2007-08-21 11:00:00,37.73,37.75,37.65,37.68,17400.0,30.5791,30.5953,30.5143,30.5386,17400.0
2007-08-21 11:10:00,37.65,37.81,37.62,37.62,35600.0,30.5143,30.644,30.49,30.49,35600.0
2007-08-21 11:20:00,37.63,37.64,37.51,37.63,26200.0,30.4981,30.5062,30.4008,30.4981,26200.0
2007-08-21 11:30:00,37.64,37.75,37.51,37.56,44100.0,30.5062,30.5953,30.4008,30.4413,44100.0
2007-08-21 11:40:00,37.56,37.74,37.56,37.69,28300.0,30.4413,30.5872,30.4413,30.5467,28300.0
2007-08-21 11:50:00,37.71,37.75,37.68,37.73,22600.0,30.5629,30.5953,30.5386,30.5791,22600.0
2007-08-21 12:00:00,37.74,37.92,37.72,37.81,78100.0,30.5872,30.7331,30.571,30.644,78100.0
2007-08-21 12:10:00,37.77,38.13,37.77,38.09,80500.0,30.6115,30.9033,30.6115,30.8709,80500.0
2007-08-21 12:20:00,38.1,38.25,38.03,38.15,129800.0,30.879,31.0006,30.8223,30.9195,129800.0
2007-08-21 12:30:00,38.15,38.33,38.03,38.24,56700.0,30.9195,31.0654,30.8223,30.9925,56700.0
2007-08-21 12:40:00,38.24,38.38,38.23,38.28,56300.0,30.9925,31.1059,30.9844,31.0249,56300.0
2007-08-21 12:50:00,38.25,38.39,38.25,38.34,20900.0,31.0006,31.114,31.0006,31.0735,20900.0
2007-08-21 13:00:00,38.31,38.51,38.3,38.49,35300.0,31.0492,31.2113,31.0411,31.1951,35300.0
2007-08-21 13:10:00,38.47,38.53,38.44,38.5,34900.0,31.1789,31.2275,31.1546,31.2032,34900.0
2007-08-21 13:20:00,38.51,38.57,38.49,38.57,24700.0,31.2113,31.2599,31.1951,31.2599,24700.0
2007-08-21 13:30:00,38.57,38.59,38.5,38.57,21300.0,31.2599,31.2761,31.2032,31.2599,21300.0
2007-08-21 13:40:00,38.55,38.71,38.46,38.65,32200.0,31.2437,31.3734,31.1708,31.3248,32200.0
2007-08-21 13:50:00,38.65,38.67,38.5,38.5,23100.0,31.3248,31.341,31.2032,31.2032,23100.0
2007-08-21 14:00:00,38.51,38.51,38.41,38.44,14700.0,31.2113,31.2113,31.1302,31.1546,14700.0
2007-08-21 14:10:00,38.44,38.44,38.33,38.37,11600.0,31.1546,31.1546,31.0654,31.0978,11600.0
2007-08-21 14:20:00,38.34,38.36,38.28,38.3,22700.0,31.0735,31.0897,31.0249,31.0411,22700.0
2007-08-21 14:30:00,38.3,38.32,38.23,38.25,9400.0,31.0411,31.0573,30.9844,31.0006,9400.0
2007-08-21 14:40:00,38.23,38.24,38.13,38.13,16000.0,30.9844,30.9925,30.9033,30.9033,16000.0
2007-08-21 14:50:00,38.16,38.17,38.03,38.14,31500.0,30.9276,30.9357,30.8223,30.9114,31500.0
2007-08-21 15:00:00,38.14,38.14,38.1,38.11,25100.0,30.9114,30.9114,30.879,30.8871,25100.0
2007-08-21 15:10:00,38.12,38.33,38.12,38.2,31100.0,30.8952,31.0654,30.8952,30.96,31100.0
2007-08-21 15:20:00,38.2,38.24,38.1,38.2,21600.0,30.96,30.9925,30.879,30.96,21600.0
2007-08-21 15:30:00,38.2,38.26,38.15,38.19,26400.0,30.96,31.0087,30.9195,30.9519,26400.0
2007-08-21 15:40:00,38.18,38.45,38.08,38.39,53900.0,30.9438,31.1627,30.8628,31.114,53900.0
2007-08-21 15:50:00,38.37,38.47,38.29,38.33,56000.0,31.0978,31.1789,31.033,31.0654,56000.0
2007-08-22 09:30:00,38.72,39.25,38.72,39.19,60300.0,31.3815,31.811,31.3815,31.7624,60300.0
2007-08-22 09:40:00,39.16,39.2,38.97,39.04,28700.0,31.7381,31.7705,31.5841,31.6408,28700.0
2007-08-22 09:50:00,39.08,39.1,38.93,39.0,16700.0,31.6733,31.6895,31.5517,31.6084,16700.0
2007-08-22 10:00:00,38.99,39.11,38.98,39.07,22700.0,31.6003,31.6976,31.5922,31.6652,22700.0
2007-08-22 10:10:00,39.07,39.1,39.0,39.08,44400.0,31.6652,31.6895,31.6084,31.6733,44400.0
2007-08-22 10:20:00,39.08,39.12,39.05,39.12,25000.0,31.6733,31.7057,31.649,31.7057,25000.0
2007-08-22 10:30:00,39.1,39.17,39.07,39.13,51600.0,31.6895,31.7462,31.6652,31.7138,51600.0
2007-08-22 10:40:00,39.12,39.21,39.07,39.19,19900.0,31.7057,31.7786,31.6652,31.7624,19900.0
2007-08-22 10:50:00,39.18,39.21,39.11,39.12,14000.0,31.7543,31.7786,31.6976,31.7057,14000.0
2007-08-22 11:00:00,39.1,39.1,38.97,39.03,21000.0,31.6895,31.6895,31.5841,31.6327,21000.0
2007-08-22 11:10:00,39.05,39.07,38.98,39.07,15100.0,31.649,31.6652,31.5922,31.6652,15100.0
2007-08-22 11:20:00,39.08,39.08,39.01,39.01,11800.0,31.6733,31.6733,31.6165,31.6165,11800.0
2007-08-22 11:30:00,39.01,39.22,39.01,39.19,26000.0,31.6165,31.7867,31.6165,31.7624,26000.0
2007-08-22 11:40:00,39.19,39.25,39.19,39.23,6300.0,31.7624,31.811,31.7624,31.7948,6300.0
2007-08-22 11:50:00,39.23,39.26,39.17,39.25,29000.0,31.7948,31.8191,31.7462,31.811,29000.0
2007-08-22 12:00:00,39.23,39.26,39.12,39.23,33500.0,31.7948,31.8191,31.7057,31.7948,33500.0
2007-08-22 12:10:00,39.22,39.25,39.2,39.23,12400.0,31.7867,31.811,31.7705,31.7948,12400.0
2007-08-22 12:20:00,39.23,39.46,39.21,39.42,30500.0,31.7948,31.9812,31.7786,31.9488,30500.0
2007-08-22 12:30:00,39.42,39.43,39.31,39.33,23800.0,31.9488,31.9569,31.8597,31.8759,23800.0
2007-08-22 12:40:00,39.33,39.69,39.29,39.53,61300.0,31.8759,32.1677,31.8435,32.038,61300.0
2007-08-22 12:50:00,39.53,39.65,39.37,39.58,51200.0,32.038,32.1352,31.9083,32.0785,51200.0
2007-08-22 13:00:00,39.59,39.69,39.52,39.52,24300.0,32.0866,32.1677,32.0299,32.0299,24300.0
2007-08-22 13:10:00,39.52,39.62,39.51,39.51,23100.0,32.0299,32.1109,32.0218,32.0218,23100.0
2007-08-22 13:20:00,39.52,39.58,39.48,39.57,9100.0,32.0299,32.0785,31.9975,32.0704,9100.0
2007-08-22 13:30:00,39.58,39.58,39.53,39.53,8000.0,32.0785,32.0785,32.038,32.038,8000.0
2007-08-22 13:40:00,39.55,39.61,39.5,39.5,27100.0,32.0542,32.1028,32.0137,32.0137,27100.0
2007-08-22 13:50:00,39.51,39.58,39.47,39.5,29300.0,32.0218,32.0785,31.9893,32.0137,29300.0
2007-08-22 14:00:00,39.49,39.54,39.41,39.41,29100.0,32.0056,32.0461,31.9407,31.9407,29100.0
2007-08-22 14:10:00,39.42,39.45,39.31,39.35,32900.0,31.9488,31.9731,31.8597,31.8921,32900.0
2007-08-22 14:20:00,39.35,39.36,39.18,39.24,31100.0,31.8921,31.9002,31.7543,31.8029,31100.0
2007-08-22 14:30:00,39.24,39.25,39.13,39.25,42900.0,31.8029,31.811,31.7138,31.811,42900.0
2007-08-22 14:40:00,39.24,39.26,39.14,39.24,44100.0,31.8029,31.8191,31.7219,31.8029,44100.0
2007-08-22 14:50:00,39.25,39.34,39.22,39.24,44800.0,31.811,31.884,31.7867,31.8029,44800.0
2007-08-22 15:00:00,39.24,39.28,39.22,39.26,97000.0,31.8029,31.8354,31.7867,31.8191,97000.0
2007-08-22 15:10:00,39.25,39.31,39.22,39.31,81200.0,31.811,31.8597,31.7867,31.8597,81200.0
2007-08-22 15:20:00,39.31,39.38,39.24,39.31,100300.0,31.8597,31.9164,31.8029,31.8597,100300.0
2007-08-22 15:30:00,39.31,39.41,39.31,39.34,107900.0,31.8597,31.9407,31.8597,31.884,107900.0
2007-08-22 15:40:00,39.35,39.39,39.28,39.38,101800.0,31.8921,31.9245,31.8354,31.9164,101800.0
2007-08-22 15:50:00,39.38,39.53,39.3,39.4,113000.0,31.9164,32.038,31.8516,31.9326,113000.0
2007-08-23 09:30:00,39.61,39.7,39.47,39.63,33200.0,32.1028,32.1758,31.9893,32.119,33200.0
2007-08-23 09:40:00,39.63,39.68,39.51,39.57,32300.0,32.119,32.1595,32.0218,32.0704,32300.0
2007-08-23 09:50:00,39.55,39.71,39.41,39.48,59900.0,32.0542,32.1839,31.9407,31.9975,59900.0
2007-08-23 10:00:00,39.46,39.48,39.3,39.34,58700.0,31.9812,31.9975,31.8516,31.884,58700.0
2007-08-23 10:10:00,39.3,39.37,39.17,39.34,38000.0,31.8516,31.9083,31.7462,31.884,38000.0
2007-08-23 10:20:00,39.34,39.34,39.13,39.19,26700.0,31.884,31.884,31.7138,31.7624,26700.0
2007-08-23 10:30:00,39.2,39.34,39.2,39.33,27000.0,31.7705,31.884,31.7705,31.8759,27000.0
2007-08-23 10:40:00,39.35,39.48,39.34,39.48,10700.0,31.8921,31.9975,31.884,31.9975,10700.0
2007-08-23 10:50:00,39.48,39.55,39.48,39.5,9600.0,31.9975,32.0542,31.9975,32.0137,9600.0
2007-08-23 11:00:00,39.5,39.5,39.17,39.27,22500.0,32.0137,32.0137,31.7462,31.8273,22500.0
2007-08-23 11:10:00,39.27,39.29,39.11,39.21,40400.0,31.8273,31.8435,31.6976,31.7786,40400.0
2007-08-23 11:20:00,39.23,39.23,39.01,39.06,23300.0,31.7948,31.7948,31.6165,31.6571,23300.0
2007-08-23 11:30:00,39.04,39.05,38.98,39.02,15500.0,31.6408,31.649,31.5922,31.6246,15500.0
2007-08-23 11:40:00,39.03,39.12,38.95,39.12,22000.0,31.6327,31.7057,31.5679,31.7057,22000.0
2007-08-23 11:50:00,39.09,39.1,38.88,38.88,21800.0,31.6814,31.6895,31.5112,31.5112,21800.0
2007-08-23 12:00:00,38.91,38.96,38.86,38.92,14800.0,31.5355,31.576,31.495,31.5436,14800.0
2007-08-23 12:10:00,38.92,38.93,38.84,38.86,18400.0,31.5436,31.5517,31.4788,31.495,18400.0
2007-08-23 12:20:00,38.86,38.94,38.79,38.83,145700.0,31.495,31.5598,31.4382,31.4706,145700.0
2007-08-23 12:30:00,38.82,38.84,38.78,38.8,13800.0,31.4625,31.4788,31.4301,31.4463,13800.0
2007-08-23 12:40:00,38.81,38.88,38.81,38.88,51900.0,31.4544,31.5112,31.4544,31.5112,51900.0
2007-08-23 12:50:00,38.87,38.91,38.81,38.81,57200.0,31.5031,31.5355,31.4544,31.4544,57200.0
2007-08-23 13:00:00,38.83,38.84,38.79,38.82,18600.0,31.4706,31.4788,31.4382,31.4625,18600.0
2007-08-23 13:10:00,38.81,38.84,38.77,38.78,18700.0,31.4544,31.4788,31.422,31.4301,18700.0
2007-08-23 13:20:00,38.79,38.81,38.77,38.79,15500.0,31.4382,31.4544,31.422,31.4382,15500.0
2007-08-23 13:30:00,38.79,38.81,38.72,38.77,50900.0,31.4382,31.4544,31.3815,31.422,50900.0
2007-08-23 13:40:00,38.78,38.85,38.76,38.8,26200.0,31.4301,31.4869,31.4139,31.4463,26200.0
2007-08-23 13:50:00,38.8,38.81,38.73,38.77,27700.0,31.4463,31.4544,31.3896,31.422,27700.0
2007-08-23 14:00:00,38.74,38.78,38.69,38.78,30100.0,31.3977,31.4301,31.3572,31.4301,30100.0
2007-08-23 14:10:00,38.78,38.81,38.74,38.76,33100.0,31.4301,31.4544,31.3977,31.4139,33100.0
2007-08-23 14:20:00,38.77,38.81,38.72,38.8,41500.0,31.422,31.4544,31.3815,31.4463,41500.0
2007-08-23 14:30:00,38.78,38.87,38.78,38.82,21400.0,31.4301,31.5031,31.4301,31.4625,21400.0
2007-08-23 14:40:00,38.8,38.8,38.57,38.61,39100.0,31.4463,31.4463,31.2599,31.2923,39100.0
2007-08-23 14:50:00,38.6,38.68,38.59,38.65,32800.0,31.2842,31.3491,31.2761,31.3248,32800.0
2007-08-23 15:00:00,38.65,38.68,38.61,38.67,32500.0,31.3248,31.3491,31.2923,31.341,32500.0
2007-08-23 15:10:00,38.67,38.88,38.63,38.86,42400.0,31.341,31.5112,31.3086,31.495,42400.0
2007-08-23 15:20:00,38.87,39.02,38.87,38.89,38400.0,31.5031,31.6246,31.5031,31.5193,38400.0
2007-08-23 15:30:00,38.89,38.97,38.86,38.9,62000.0,31.5193,31.5841,31.495,31.5274,62000.0
2007-08-23 15:40:00,38.9,38.98,38.83,38.97,62100.0,31.5274,31.5922,31.4706,31.5841,62100.0
2007-08-23 15:50:00,39.0,39.09,38.93,39.01,97300.0,31.6084,31.6814,31.5517,31.6165,97300.0
2007-08-24 09:30:00,39.18,39.35,38.98,39.03,22100.0,31.7543,31.8921,31.5922,31.6327,22100.0
2007-08-24 09:40:00,39.03,39.15,38.87,38.88,18300.0,31.6327,31.73,31.5031,31.5112,18300.0
2007-08-24 09:50:00,38.88,38.94,38.8,38.85,36600.0,31.5112,31.5598,31.4463,31.4869,36600.0
2007-08-24 10:00:00,38.84,39.0,38.84,38.97,29200.0,31.4788,31.6084,31.4788,31.5841,29200.0
2007-08-24 10:10:00,38.94,38.94,38.79,38.83,46400.0,31.5598,31.5598,31.4382,31.4706,46400.0
2007-08-24 10:20:00,38.85,38.87,38.54,38.78,42900.0,31.4869,31.5031,31.2356,31.4301,42900.0
2007-08-24 10:30:00,38.78,38.79,38.51,38.53,21100.0,31.4301,31.4382,31.2113,31.2275,21100.0
2007-08-24 10:40:00,38.56,38.62,38.37,38.39,35200.0,31.2518,31.3004,31.0978,31.114,35200.0
2007-08-24 10:50:00,38.41,38.41,38.29,38.31,15100.0,31.1302,31.1302,31.033,31.0492,15100.0
2007-08-24 11:00:00,38.3,38.58,38.26,38.54,41900.0,31.0411,31.268,31.0087,31.2356,41900.0
2007-08-24 11:10:00,38.53,38.59,38.5,38.53,10700.0,31.2275,31.2761,31.2032,31.2275,10700.0
2007-08-24 11:20:00,38.53,38.58,38.47,38.47,13100.0,31.2275,31.268,31.1789,31.1789,13100.0
2007-08-24 11:30:00,38.46,38.48,38.4,38.43,12100.0,31.1708,31.187,31.1221,31.1465,12100.0
2007-08-24 11:40:00,38.41,38.42,38.35,38.37,15300.0,31.1302,31.1384,31.0816,31.0978,15300.0
2007-08-24 11:50:00,38.37,38.46,38.37,38.45,12800.0,31.0978,31.1708,31.0978,31.1627,12800.0
2007-08-24 12:00:00,38.46,38.51,38.4,38.49,17400.0,31.1708,31.2113,31.1221,31.1951,17400.0
2007-08-24 12:10:00,38.49,38.49,38.42,38.48,14800.0,31.1951,31.1951,31.1384,31.187,14800.0
2007-08-24 12:20:00,38.5,38.67,38.5,38.6,42300.0,31.2032,31.341,31.2032,31.2842,42300.0
2007-08-24 12:30:00,38.58,38.68,38.53,38.66,15800.0,31.268,31.3491,31.2275,31.3329,15800.0
2007-08-24 12:40:00,38.68,38.74,38.63,38.65,21200.0,31.3491,31.3977,31.3086,31.3248,21200.0
2007-08-24 12:50:00,38.64,38.67,38.56,38.56,12200.0,31.3167,31.341,31.2518,31.2518,12200.0
2007-08-24 13:00:00,38.57,38.67,38.5,38.57,37300.0,31.2599,31.341,31.2032,31.2599,37300.0
2007-08-24 13:10:00,38.61,38.61,38.51,38.51,12300.0,31.2923,31.2923,31.2113,31.2113,12300.0
2007-08-24 13:20:00,38.53,38.75,38.51,38.69,24100.0,31.2275,31.4058,31.2113,31.3572,24100.0
2007-08-24 13:30:00,38.69,38.89,38.69,38.85,26000.0,31.3572,31.5193,31.3572,31.4869,26000.0
2007-08-24 13:40:00,38.86,38.89,38.71,38.74,37600.0,31.495,31.5193,31.3734,31.3977,37600.0
2007-08-24 13:50:00,38.74,38.83,38.73,38.8,35600.0,31.3977,31.4706,31.3896,31.4463,35600.0
2007-08-24 14:00:00,38.81,38.9,38.76,38.87,47400.0,31.4544,31.5274,31.4139,31.5031,47400.0
2007-08-24 14:10:00,38.88,38.91,38.8,38.83,29600.0,31.5112,31.5355,31.4463,31.4706,29600.0
2007-08-24 14:20:00,38.83,38.93,38.74,38.79,29100.0,31.4706,31.5517,31.3977,31.4382,29100.0
2007-08-24 14:30:00,38.79,38.82,38.68,38.75,16600.0,31.4382,31.4625,31.3491,31.4058,16600.0
2007-08-24 14:40:00,38.75,38.75,38.56,38.6,32400.0,31.4058,31.4058,31.2518,31.2842,32400.0
2007-08-24 14:50:00,38.6,38.81,38.58,38.79,18100.0,31.2842,31.4544,31.268,31.4382,18100.0
2007-08-24 15:00:00,38.8,38.84,38.77,38.83,14800.0,31.4463,31.4788,31.422,31.4706,14800.0
2007-08-24 15:10:00,38.88,38.9,38.78,38.8,48300.0,31.5112,31.5274,31.4301,31.4463,48300.0
2007-08-24 15:20:00,38.8,38.97,38.8,38.92,15600.0,31.4463,31.5841,31.4463,31.5436,15600.0
2007-08-24 15:30:00,38.93,39.07,38.92,38.96,50800.0,31.5517,31.6652,31.5436,31.576,50800.0
2007-08-24 15:40:00,38.97,39.03,38.9,39.0,33900.0,31.5841,31.6327,31.5274,31.6084,33900.0
2007-08-24 15:50:00,38.99,39.33,38.99,39.25,111400.0,31.6003,31.8759,31.6003,31.811,111400.0
2007-08-27 09:30:00,39.08,39.42,39.08,39.29,30100.0,31.6733,31.9488,31.6733,31.8435,30100.0
2007-08-27 09:40:00,39.31,39.4,39.25,39.31,29900.0,31.8597,31.9326,31.811,31.8597,29900.0
2007-08-27 09:50:00,39.31,39.34,39.11,39.18,33900.0,31.8597,31.884,31.6976,31.7543,33900.0
2007-08-27 10:00:00,39.18,39.23,38.99,39.01,46300.0,31.7543,31.7948,31.6003,31.6165,46300.0
2007-08-27 10:10:00,39.01,39.06,38.92,39.04,39300.0,31.6165,31.6571,31.5436,31.6408,39300.0
2007-08-27 10:20:00,39.04,39.07,38.88,38.94,61400.0,31.6408,31.6652,31.5112,31.5598,61400.0
2007-08-27 10:30:00,38.93,39.11,38.89,38.96,139200.0,31.5517,31.6976,31.5193,31.576,139200.0
2007-08-27 10:40:00,38.96,38.98,38.86,38.94,26200.0,31.576,31.5922,31.495,31.5598,26200.0
2007-08-27 10:50:00,38.98,39.05,38.97,39.01,36800.0,31.5922,31.649,31.5841,31.6165,36800.0
2007-08-27 11:00:00,39.02,39.02,38.9,38.97,35200.0,31.6246,31.6246,31.5274,31.5841,35200.0
2007-08-27 11:10:00,38.97,39.01,38.95,38.98,29300.0,31.5841,31.6165,31.5679,31.5922,29300.0
2007-08-27 11:20:00,39.0,39.05,38.9,38.94,52500.0,31.6084,31.649,31.5274,31.5598,52500.0
2007-08-27 11:30:00,38.96,39.11,38.96,39.0,38600.0,31.576,31.6976,31.576,31.6084,38600.0
2007-08-27 11:40:00,39.01,39.07,38.89,38.9,65200.0,31.6165,31.6652,31.5193,31.5274,65200.0
2007-08-27 11:50:00,38.9,39.03,38.84,39.03,19200.0,31.5274,31.6327,31.4788,31.6327,19200.0
2007-08-27 12:00:00,39.03,39.14,38.95,39.09,32400.0,31.6327,31.7219,31.5679,31.6814,32400.0
2007-08-27 12:10:00,39.09,39.24,39.07,39.16,37200.0,31.6814,31.8029,31.6652,31.7381,37200.0
2007-08-27 12:20:00,39.15,39.19,38.98,38.98,26800.0,31.73,31.7624,31.5922,31.5922,26800.0
2007-08-27 12:30:00,38.98,39.08,38.98,39.0,19900.0,31.5922,31.6733,31.5922,31.6084,19900.0
2007-08-27 12:40:00,39.0,39.08,38.99,39.04,21800.0,31.6084,31.6733,31.6003,31.6408,21800.0
2007-08-27 12:50:00,39.01,39.11,38.97,39.05,32100.0,31.6165,31.6976,31.5841,31.649,32100.0
2007-08-27 13:00:00,39.05,39.1,38.97,39.0,51400.0,31.649,31.6895,31.5841,31.6084,51400.0
2007-08-27 13:10:00,38.99,39.0,38.92,38.96,14600.0,31.6003,31.6084,31.5436,31.576,14600.0
2007-08-27 13:20:00,38.96,38.98,38.88,38.94,17200.0,31.576,31.5922,31.5112,31.5598,17200.0
2007-08-27 13:30:00,38.95,39.0,38.95,38.98,9500.0,31.5679,31.6084,31.5679,31.5922,9500.0
2007-08-27 13:40:00,39.0,39.04,38.97,39.04,26300.0,31.6084,31.6408,31.5841,31.6408,26300.0
2007-08-27 13:50:00,39.02,39.04,38.98,39.01,26100.0,31.6246,31.6408,31.5922,31.6165,26100.0
2007-08-27 14:00:00,39.01,39.04,38.95,38.98,27600.0,31.6165,31.6408,31.5679,31.5922,27600.0
2007-08-27 14:10:00,38.98,39.06,38.96,38.96,16000.0,31.5922,31.6571,31.576,31.576,16000.0
2007-08-27 14:20:00,38.99,39.0,38.94,39.0,20400.0,31.6003,31.6084,31.5598,31.6084,20400.0
2007-08-27 14:30:00,38.99,39.09,38.99,39.08,23100.0,31.6003,31.6814,31.6003,31.6733,23100.0
2007-08-27 14:40:00,39.07,39.07,38.96,38.96,17600.0,31.6652,31.6652,31.576,31.576,17600.0
2007-08-27 14:50:00,38.96,38.97,38.7,38.7,76400.0,31.576,31.5841,31.3653,31.3653,76400.0
2007-08-27 15:00:00,38.71,38.78,38.69,38.76,48600.0,31.3734,31.4301,31.3572,31.4139,48600.0
2007-08-27 15:10:00,38.75,38.76,38.66,38.68,52000.0,31.4058,31.4139,31.3329,31.3491,52000.0
2007-08-27 15:20:00,38.67,38.72,38.51,38.71,37400.0,31.341,31.3815,31.2113,31.3734,37400.0
2007-08-27 15:30:00,38.7,38.75,38.63,38.73,91600.0,31.3653,31.4058,31.3086,31.3896,91600.0
2007-08-27 15:40:00,38.74,38.83,38.72,38.8,43700.0,31.3977,31.4706,31.3815,31.4463,43700.0
2007-08-27 15:50:00,38.8,38.81,38.62,38.71,67800.0,31.4463,31.4544,31.3004,31.3734,67800.0
2007-08-28 09:30:00,38.58,38.63,38.52,38.53,21900.0,31.268,31.3086,31.2194,31.2275,21900.0
2007-08-28 09:40:00,38.54,38.62,38.29,38.4,65400.0,31.2356,31.3004,31.033,31.1221,65400.0
2007-08-28 09:50:00,38.42,38.55,38.35,38.47,28800.0,31.1384,31.2437,31.0816,31.1789,28800.0
2007-08-28 10:00:00,38.42,38.52,38.28,38.4,68300.0,31.1384,31.2194,31.0249,31.1221,68300.0
2007-08-28 10:10:00,38.4,38.55,38.37,38.53,51400.0,31.1221,31.2437,31.0978,31.2275,51400.0
2007-08-28 10:20:00,38.54,38.77,38.47,38.48,33000.0,31.2356,31.422,31.1789,31.187,33000.0
2007-08-28 10:30:00,38.45,38.45,38.19,38.2,35800.0,31.1627,31.1627,30.9519,30.96,35800.0
2007-08-28 10:40:00,38.21,38.3,38.1,38.14,38400.0,30.9682,31.0411,30.879,30.9114,38400.0
2007-08-28 10:50:00,38.14,38.14,38.05,38.08,14000.0,30.9114,30.9114,30.8385,30.8628,14000.0
2007-08-28 11:00:00,38.08,38.22,38.05,38.09,36300.0,30.8628,30.9763,30.8385,30.8709,36300.0
2007-08-28 11:10:00,38.09,38.17,37.99,37.99,37900.0,30.8709,30.9357,30.7898,30.7898,37900.0
2007-08-28 11:20:00,37.99,38.03,37.89,38.02,24700.0,30.7898,30.8223,30.7088,30.8142,24700.0
2007-08-28 11:30:00,38.02,38.07,37.89,37.92,31000.0,30.8142,30.8547,30.7088,30.7331,31000.0
2007-08-28 11:40:00,37.94,37.94,37.85,37.9,25000.0,30.7493,30.7493,30.6764,30.7169,25000.0
2007-08-28 11:50:00,37.9,37.97,37.89,37.97,31400.0,30.7169,30.7736,30.7088,30.7736,31400.0
2007-08-28 12:00:00,37.97,38.0,37.88,37.98,27100.0,30.7736,30.798,30.7007,30.7817,27100.0
2007-08-28 12:10:00,37.97,38.03,37.95,38.0,10200.0,30.7736,30.8223,30.7574,30.798,10200.0
2007-08-28 12:20:00,38.01,38.03,37.97,38.01,11200.0,30.8061,30.8223,30.7736,30.8061,11200.0
2007-08-28 12:30:00,38.03,38.12,38.03,38.07,75700.0,30.8223,30.8952,30.8223,30.8547,75700.0
2007-08-28 12:40:00,38.03,38.12,38.03,38.03,19800.0,30.8223,30.8952,30.8223,30.8223,19800.0
2007-08-28 12:50:00,38.02,38.03,37.92,37.92,30100.0,30.8142,30.8223,30.7331,30.7331,30100.0
2007-08-28 13:00:00,37.93,38.0,37.91,37.93,25600.0,30.7412,30.798,30.725,30.7412,25600.0
2007-08-28 13:10:00,37.95,37.96,37.81,37.88,44400.0,30.7574,30.7655,30.644,30.7007,44400.0
2007-08-28 13:20:00,37.9,37.92,37.89,37.89,10600.0,30.7169,30.7331,30.7088,30.7088,10600.0
2007-08-28 13:30:00,37.89,37.92,37.89,37.9,19800.0,30.7088,30.7331,30.7088,30.7169,19800.0
2007-08-28 13:40:00,37.9,37.92,37.82,37.82,24000.0,30.7169,30.7331,30.6521,30.6521,24000.0
2007-08-28 13:50:00,37.83,37.85,37.72,37.74,24400.0,30.6602,30.6764,30.571,30.5872,24400.0
2007-08-28 14:00:00,37.74,37.82,37.72,37.76,36800.0,30.5872,30.6521,30.571,30.6034,36800.0
2007-08-28 14:10:00,37.78,37.79,37.63,37.64,29900.0,30.6197,30.6278,30.4981,30.5062,29900.0
2007-08-28 14:20:00,37.64,37.78,37.62,37.75,29900.0,30.5062,30.6197,30.49,30.5953,29900.0
2007-08-28 14:30:00,37.77,37.8,37.67,37.73,79300.0,30.6115,30.6359,30.5305,30.5791,79300.0
2007-08-28 14:40:00,37.71,37.73,37.64,37.66,36700.0,30.5629,30.5791,30.5062,30.5224,36700.0
2007-08-28 14:50:00,37.65,37.66,37.59,37.65,59200.0,30.5143,30.5224,30.4657,30.5143,59200.0
2007-08-28 15:00:00,37.65,37.7,37.63,37.64,23700.0,30.5143,30.5548,30.4981,30.5062,23700.0
2007-08-28 15:10:00,37.64,37.68,37.62,37.64,37400.0,30.5062,30.5386,30.49,30.5062,37400.0
2007-08-28 15:20:00,37.65,37.65,37.49,37.51,47400.0,30.5143,30.5143,30.3846,30.4008,47400.0
2007-08-28 15:30:00,37.51,37.54,37.39,37.45,43800.0,30.4008,30.4251,30.3036,30.3522,43800.0
2007-08-28 15:40:00,37.46,37.51,37.37,37.47,57000.0,30.3603,30.4008,30.2874,30.3684,57000.0
2007-08-28 15:50:00,37.47,37.51,37.37,37.5,61100.0,30.3684,30.4008,30.2874,30.3927,61100.0
2007-08-29 09:30:00,37.94,38.15,37.78,37.79,57700.0,30.7493,30.9195,30.6197,30.6278,57700.0
2007-08-29 09:40:00,37.82,37.91,37.63,37.67,29400.0,30.6521,30.725,30.4981,30.5305,29400.0
2007-08-29 09:50:00,37.65,37.8,37.43,37.54,54300.0,30.5143,30.6359,30.336,30.4251,54300.0
2007-08-29 10:00:00,37.55,37.63,37.49,37.54,22300.0,30.4332,30.4981,30.3846,30.4251,22300.0
2007-08-29 10:10:00,37.51,37.52,37.32,37.4,18500.0,30.4008,30.4089,30.2468,30.3117,18500.0
2007-08-29 10:20:00,37.38,37.4,37.22,37.22,18600.0,30.2955,30.3117,30.1658,30.1658,18600.0
2007-08-29 10:30:00,37.24,37.32,37.21,37.28,28800.0,30.182,30.2468,30.1577,30.2144,28800.0
2007-08-29 10:40:00,37.27,37.37,37.27,37.31,16500.0,30.2063,30.2874,30.2063,30.2387,16500.0
2007-08-29 10:50:00,37.3,37.32,37.16,37.25,31900.0,30.2306,30.2468,30.1172,30.1901,31900.0
2007-08-29 11:00:00,37.25,37.35,37.24,37.31,21000.0,30.1901,30.2711,30.182,30.2387,21000.0
2007-08-29 11:10:00,37.32,37.34,37.26,37.29,13100.0,30.2468,30.263,30.1982,30.2225,13100.0
2007-08-29 11:20:00,37.28,37.28,37.22,37.26,13600.0,30.2144,30.2144,30.1658,30.1982,13600.0
2007-08-29 11:30:00,37.25,37.28,37.23,37.28,20600.0,30.1901,30.2144,30.1739,30.2144,20600.0
2007-08-29 11:40:00,37.28,37.3,37.23,37.24,30400.0,30.2144,30.2306,30.1739,30.182,30400.0
2007-08-29 11:50:00,37.24,37.26,37.2,37.25,12100.0,30.182,30.1982,30.1496,30.1901,12100.0
2007-08-29 12:00:00,37.22,37.22,37.1,37.14,39200.0,30.1658,30.1658,30.0685,30.1009,39200.0
2007-08-29 12:10:00,37.15,37.16,37.05,37.07,23000.0,30.1091,30.1172,30.028,30.0442,23000.0
2007-08-29 12:20:00,37.08,37.1,36.98,37.03,34600.0,30.0523,30.0685,29.9713,30.0118,34600.0
2007-08-29 12:30:00,37.03,37.15,37.02,37.1,30300.0,30.0118,30.1091,30.0037,30.0685,30300.0
2007-08-29 12:40:00,37.12,37.14,37.06,37.11,20600.0,30.0847,30.1009,30.0361,30.0766,20600.0
2007-08-29 12:50:00,37.12,37.13,37.07,37.08,12800.0,30.0847,30.0928,30.0442,30.0523,12800.0
2007-08-29 13:00:00,37.08,37.17,37.07,37.15,23600.0,30.0523,30.1253,30.0442,30.1091,23600.0
2007-08-29 13:10:00,37.15,37.15,36.98,37.0,29800.0,30.1091,30.1091,29.9713,29.9875,29800.0
2007-08-29 13:20:00,36.99,37.03,36.9,37.02,40600.0,29.9794,30.0118,29.9064,30.0037,40600.0
2007-08-29 13:30:00,37.01,37.09,37.01,37.09,11100.0,29.9956,30.0604,29.9956,30.0604,11100.0
2007-08-29 13:40:00,37.08,37.16,37.08,37.12,13600.0,30.0523,30.1172,30.0523,30.0847,13600.0
2007-08-29 13:50:00,37.12,37.17,37.1,37.16,13000.0,30.0847,30.1253,30.0685,30.1172,13000.0
2007-08-29 14:00:00,37.17,37.44,37.12,37.38,81600.0,30.1253,30.3441,30.0847,30.2955,81600.0
2007-08-29 14:10:00,37.38,37.49,37.37,37.38,32600.0,30.2955,30.3846,30.2874,30.2955,32600.0
2007-08-29 14:20:00,37.39,37.43,37.35,37.35,14800.0,30.3036,30.336,30.2711,30.2711,14800.0
2007-08-29 14:30:00,37.36,37.49,37.33,37.47,13200.0,30.2793,30.3846,30.2549,30.3684,13200.0
2007-08-29 14:40:00,37.47,37.48,37.43,37.45,7900.0,30.3684,30.3765,30.336,30.3522,7900.0
2007-08-29 14:50:00,37.44,37.46,37.39,37.41,9600.0,30.3441,30.3603,30.3036,30.3198,9600.0
2007-08-29 15:00:00,37.43,37.55,37.42,37.55,26200.0,30.336,30.4332,30.3279,30.4332,26200.0
2007-08-29 15:10:00,37.55,37.62,37.54,37.57,15400.0,30.4332,30.49,30.4251,30.4495,15400.0
2007-08-29 15:20:00,37.59,37.59,37.36,37.46,27500.0,30.4657,30.4657,30.2793,30.3603,27500.0
2007-08-29 15:30:00,37.46,37.62,37.46,37.58,18200.0,30.3603,30.49,30.3603,30.4576,18200.0
2007-08-29 15:40:00,37.59,37.66,37.44,37.55,26700.0,30.4657,30.5224,30.3441,30.4332,26700.0
2007-08-29 15:50:00,37.56,37.65,37.51,37.55,61900.0,30.4413,30.5143,30.4008,30.4332,61900.0
2007-08-30 09:30:00,37.53,37.54,37.24,37.5,22400.0,30.417,30.4251,30.182,30.3927,22400.0
2007-08-30 09:40:00,37.49,37.58,37.41,37.52,22300.0,30.3846,30.4576,30.3198,30.4089,22300.0
2007-08-30 09:50:00,37.53,37.7,37.52,37.65,21600.0,30.417,30.5548,30.4089,30.5143,21600.0
2007-08-30 10:00:00,37.66,37.92,37.66,37.92,82900.0,30.5224,30.7331,30.5224,30.7331,82900.0
2007-08-30 10:10:00,37.88,38.01,37.84,38.01,48500.0,30.7007,30.8061,30.6683,30.8061,48500.0
2007-08-30 10:20:00,38.04,38.09,37.85,37.85,32000.0,30.8304,30.8709,30.6764,30.6764,32000.0
2007-08-30 10:30:00,37.83,37.92,37.78,37.82,16800.0,30.6602,30.7331,30.6197,30.6521,16800.0
2007-08-30 10:40:00,37.82,37.86,37.79,37.85,5900.0,30.6521,30.6845,30.6278,30.6764,5900.0
2007-08-30 10:50:00,37.86,37.94,37.86,37.91,5500.0,30.6845,30.7493,30.6845,30.725,5500.0
2007-08-30 11:00:00,37.93,38.1,37.93,38.07,10300.0,30.7412,30.879,30.7412,30.8547,10300.0
2007-08-30 11:10:00,38.07,38.26,38.07,38.24,9300.0,30.8547,31.0087,30.8547,30.9925,9300.0
2007-08-30 11:20:00,38.2,38.23,38.15,38.17,23400.0,30.96,30.9844,30.9195,30.9357,23400.0
2007-08-30 11:30:00,38.18,38.25,38.1,38.18,21100.0,30.9438,31.0006,30.879,30.9438,21100.0
2007-08-30 11:40:00,38.18,38.18,38.04,38.06,19300.0,30.9438,30.9438,30.8304,30.8466,19300.0
2007-08-30 11:50:00,38.03,38.06,37.92,37.92,16800.0,30.8223,30.8466,30.7331,30.7331,16800.0
2007-08-30 12:00:00,37.93,37.93,37.77,37.77,10000.0,30.7412,30.7412,30.6115,30.6115,10000.0
2007-08-30 12:10:00,37.77,37.8,37.66,37.68,14500.0,30.6115,30.6359,30.5224,30.5386,14500.0
2007-08-30 12:20:00,37.67,37.71,37.53,37.69,29300.0,30.5305,30.5629,30.417,30.5467,29300.0
2007-08-30 12:30:00,37.7,37.78,37.65,37.76,13100.0,30.5548,30.6197,30.5143,30.6034,13100.0
2007-08-30 12:40:00,37.75,37.82,37.73,37.79,19100.0,30.5953,30.6521,30.5791,30.6278,19100.0
2007-08-30 12:50:00,37.79,37.83,37.75,37.82,33500.0,30.6278,30.6602,30.5953,30.6521,33500.0
2007-08-30 13:00:00,37.82,37.82,37.65,37.67,53700.0,30.6521,30.6521,30.5143,30.5305,53700.0
2007-08-30 13:10:00,37.68,37.76,37.59,37.71,41900.0,30.5386,30.6034,30.4657,30.5629,41900.0
2007-08-30 13:20:00,37.72,37.73,37.65,37.65,17300.0,30.571,30.5791,30.5143,30.5143,17300.0
2007-08-30 13:30:00,37.66,37.67,37.45,37.45,22800.0,30.5224,30.5305,30.3522,30.3522,22800.0
2007-08-30 13:40:00,37.51,37.53,37.37,37.43,48100.0,30.4008,30.417,30.2874,30.336,48100.0
2007-08-30 13:50:00,37.43,37.46,37.33,37.42,29200.0,30.336,30.3603,30.2549,30.3279,29200.0
2007-08-30 14:00:00,37.46,37.47,37.32,37.33,56200.0,30.3603,30.3684,30.2468,30.2549,56200.0
2007-08-30 14:10:00,37.35,37.37,37.28,37.31,16400.0,30.2711,30.2874,30.2144,30.2387,16400.0
2007-08-30 14:20:00,37.31,37.4,37.29,37.37,22500.0,30.2387,30.3117,30.2225,30.2874,22500.0
2007-08-30 14:30:00,37.37,37.39,37.29,37.39,27900.0,30.2874,30.3036,30.2225,30.3036,27900.0
2007-08-30 14:40:00,37.38,37.39,37.09,37.1,31600.0,30.2955,30.3036,30.0604,30.0685,31600.0
2007-08-30 14:50:00,37.12,37.21,37.11,37.16,36300.0,30.0847,30.1577,30.0766,30.1172,36300.0
2007-08-30 15:00:00,37.15,37.32,37.15,37.29,37300.0,30.1091,30.2468,30.1091,30.2225,37300.0
2007-08-30 15:10:00,37.31,37.37,37.2,37.3,45100.0,30.2387,30.2874,30.1496,30.2306,45100.0
2007-08-30 15:20:00,37.3,37.38,37.25,37.25,41200.0,30.2306,30.2955,30.1901,30.1901,41200.0
2007-08-30 15:30:00,37.27,37.4,37.26,37.32,26200.0,30.2063,30.3117,30.1982,30.2468,26200.0
2007-08-30 15:40:00,37.32,37.4,37.3,37.39,34300.0,30.2468,30.3117,30.2306,30.3036,34300.0
2007-08-30 15:50:00,37.37,37.42,37.25,37.42,114800.0,30.2874,30.3279,30.1901,30.3279,114800.0
2007-08-31 09:30:00,38.12,38.24,37.92,37.98,84500.0,30.8952,30.9925,30.7331,30.7817,84500.0
2007-08-31 09:40:00,37.98,38.02,37.91,37.95,49300.0,30.7817,30.8142,30.725,30.7574,49300.0
2007-08-31 09:50:00,37.99,38.08,37.95,38.01,81900.0,30.7898,30.8628,30.7574,30.8061,81900.0
2007-08-31 10:00:00,38.04,38.18,37.82,37.92,70700.0,30.8304,30.9438,30.6521,30.7331,70700.0
2007-08-31 10:10:00,37.94,38.07,37.88,37.99,88500.0,30.7493,30.8547,30.7007,30.7898,88500.0
2007-08-31 10:20:00,37.99,38.0,37.92,37.95,25400.0,30.7898,30.798,30.7331,30.7574,25400.0
2007-08-31 10:30:00,37.94,37.99,37.86,37.91,44200.0,30.7493,30.7898,30.6845,30.725,44200.0
2007-08-31 10:40:00,37.92,37.92,37.88,37.91,17900.0,30.7331,30.7331,30.7007,30.725,17900.0
2007-08-31 10:50:00,37.91,37.91,37.79,37.84,21400.0,30.725,30.725,30.6278,30.6683,21400.0
2007-08-31 11:00:00,37.84,37.9,37.77,37.78,14000.0,30.6683,30.7169,30.6115,30.6197,14000.0
2007-08-31 11:10:00,37.78,37.89,37.71,37.85,40200.0,30.6197,30.7088,30.5629,30.6764,40200.0
2007-08-31 11:20:00,37.85,37.85,37.75,37.79,19000.0,30.6764,30.6764,30.5953,30.6278,19000.0
2007-08-31 11:30:00,37.8,37.9,37.78,37.86,21300.0,30.6359,30.7169,30.6197,30.6845,21300.0
2007-08-31 11:40:00,37.87,37.87,37.79,37.81,9400.0,30.6926,30.6926,30.6278,30.644,9400.0
2007-08-31 11:50:00,37.8,37.83,37.77,37.78,28500.0,30.6359,30.6602,30.6115,30.6197,28500.0
2007-08-31 12:00:00,37.8,37.81,37.78,37.78,5400.0,30.6359,30.644,30.6197,30.6197,5400.0
2007-08-31 12:10:00,37.8,37.82,37.72,37.76,20500.0,30.6359,30.6521,30.571,30.6034,20500.0
2007-08-31 12:20:00,37.76,37.8,37.76,37.79,5800.0,30.6034,30.6359,30.6034,30.6278,5800.0
2007-08-31 12:30:00,37.78,37.83,37.75,37.77,13800.0,30.6197,30.6602,30.5953,30.6115,13800.0
2007-08-31 12:40:00,37.79,37.85,37.75,37.8,21000.0,30.6278,30.6764,30.5953,30.6359,21000.0
2007-08-31 12:50:00,37.8,37.88,37.8,37.86,42600.0,30.6359,30.7007,30.6359,30.6845,42600.0
2007-08-31 13:00:00,37.87,37.9,37.83,37.84,30600.0,30.6926,30.7169,30.6602,30.6683,30600.0
2007-08-31 13:10:00,37.85,37.85,37.79,37.83,17000.0,30.6764,30.6764,30.6278,30.6602,17000.0
2007-08-31 13:20:00,37.83,37.87,37.8,37.87,16200.0,30.6602,30.6926,30.6359,30.6926,16200.0
2007-08-31 13:30:00,37.87,37.9,37.82,37.9,13000.0,30.6926,30.7169,30.6521,30.7169,13000.0
2007-08-31 13:40:00,37.89,37.89,37.83,37.86,14200.0,30.7088,30.7088,30.6602,30.6845,14200.0
2007-08-31 13:50:00,37.85,37.9,37.85,37.88,10300.0,30.6764,30.7169,30.6764,30.7007,10300.0
2007-08-31 14:00:00,37.88,37.9,37.85,37.9,17800.0,30.7007,30.7169,30.6764,30.7169,17800.0
2007-08-31 14:10:00,37.9,37.92,37.83,37.85,40100.0,30.7169,30.7331,30.6602,30.6764,40100.0
2007-08-31 14:20:00,37.86,37.9,37.84,37.9,27100.0,30.6845,30.7169,30.6683,30.7169,27100.0
2007-08-31 14:30:00,37.9,37.92,37.86,37.9,18000.0,30.7169,30.7331,30.6845,30.7169,18000.0
2007-08-31 14:40:00,37.9,37.92,37.89,37.91,5600.0,30.7169,30.7331,30.7088,30.725,5600.0
2007-08-31 14:50:00,37.91,37.94,37.86,37.89,14200.0,30.725,30.7493,30.6845,30.7088,14200.0
2007-08-31 15:00:00,37.91,38.1,37.89,38.1,17000.0,30.725,30.879,30.7088,30.879,17000.0
2007-08-31 15:10:00,38.1,38.2,38.05,38.14,13000.0,30.879,30.96,30.8385,30.9114,13000.0
2007-08-31 15:20:00,38.14,38.14,38.07,38.1,13400.0,30.9114,30.9114,30.8547,30.879,13400.0
2007-08-31 15:30:00,38.09,38.22,38.09,38.2,23800.0,30.8709,30.9763,30.8709,30.96,23800.0
2007-08-31 15:40:00,38.19,38.24,38.11,38.13,23500.0,30.9519,30.9925,30.8871,30.9033,23500.0
2007-08-31 15:50:00,38.1,38.11,37.97,38.01,58300.0,30.879,30.8871,30.7736,30.8061,58300.0
2007-09-04 09:30:00,38.19,38.33,37.96,38.12,74200.0,30.9519,31.0654,30.7655,30.8952,74200.0
2007-09-04 09:40:00,38.03,38.15,37.93,38.15,20500.0,30.8223,30.9195,30.7412,30.9195,20500.0
2007-09-04 09:50:00,38.16,38.22,38.06,38.11,41400.0,30.9276,30.9763,30.8466,30.8871,41400.0
2007-09-04 10:00:00,38.09,38.16,38.08,38.09,30300.0,30.8709,30.9276,30.8628,30.8709,30300.0
2007-09-04 10:10:00,38.09,38.14,38.05,38.11,40100.0,30.8709,30.9114,30.8385,30.8871,40100.0
2007-09-04 10:20:00,38.1,38.11,38.0,38.03,68000.0,30.879,30.8871,30.798,30.8223,68000.0
2007-09-04 10:30:00,38.02,38.04,38.0,38.02,31700.0,30.8142,30.8304,30.798,30.8142,31700.0
2007-09-04 10:40:00,38.02,38.03,37.83,37.88,50800.0,30.8142,30.8223,30.6602,30.7007,50800.0
2007-09-04 10:50:00,37.88,38.02,37.88,37.91,107000.0,30.7007,30.8142,30.7007,30.725,107000.0
2007-09-04 11:00:00,37.91,37.94,37.85,37.87,27700.0,30.725,30.7493,30.6764,30.6926,27700.0
2007-09-04 11:10:00,37.87,37.87,37.77,37.84,44800.0,30.6926,30.6926,30.6115,30.6683,44800.0
2007-09-04 11:20:00,37.85,37.87,37.8,37.81,51800.0,30.6764,30.6926,30.6359,30.644,51800.0
2007-09-04 11:30:00,37.81,37.85,37.75,37.85,37600.0,30.644,30.6764,30.5953,30.6764,37600.0
2007-09-04 11:40:00,37.86,37.92,37.85,37.92,22700.0,30.6845,30.7331,30.6764,30.7331,22700.0
2007-09-04 11:50:00,37.9,37.92,37.89,37.89,15200.0,30.7169,30.7331,30.7088,30.7088,15200.0
2007-09-04 12:00:00,37.9,37.9,37.83,37.88,15000.0,30.7169,30.7169,30.6602,30.7007,15000.0
2007-09-04 12:10:00,37.87,37.9,37.81,37.84,18500.0,30.6926,30.7169,30.644,30.6683,18500.0
2007-09-04 12:20:00,37.83,37.85,37.8,37.85,17600.0,30.6602,30.6764,30.6359,30.6764,17600.0
2007-09-04 12:30:00,37.85,37.85,37.8,37.81,18900.0,30.6764,30.6764,30.6359,30.644,18900.0
2007-09-04 12:40:00,37.8,37.81,37.76,37.76,8400.0,30.6359,30.644,30.6034,30.6034,8400.0
2007-09-04 12:50:00,37.77,37.79,37.76,37.78,33600.0,30.6115,30.6278,30.6034,30.6197,33600.0
2007-09-04 13:00:00,37.77,37.78,37.77,37.78,17700.0,30.6115,30.6197,30.6115,30.6197,17700.0
2007-09-04 13:10:00,37.78,37.86,37.77,37.8,66300.0,30.6197,30.6845,30.6115,30.6359,66300.0
2007-09-04 13:20:00,37.8,37.85,37.77,37.82,52100.0,30.6359,30.6764,30.6115,30.6521,52100.0
2007-09-04 13:30:00,37.82,37.83,37.78,37.81,17700.0,30.6521,30.6602,30.6197,30.644,17700.0
2007-09-04 13:40:00,37.81,37.81,37.78,37.78,13100.0,30.644,30.644,30.6197,30.6197,13100.0
2007-09-04 13:50:00,37.78,37.79,37.77,37.79,11100.0,30.6197,30.6278,30.6115,30.6278,11100.0
2007-09-04 14:00:00,37.79,37.82,37.76,37.81,20900.0,30.6278,30.6521,30.6034,30.644,20900.0
2007-09-04 14:10:00,37.81,37.84,37.79,37.82,11600.0,30.644,30.6683,30.6278,30.6521,11600.0
2007-09-04 14:20:00,37.82,37.83,37.8,37.82,40500.0,30.6521,30.6602,30.6359,30.6521,40500.0
2007-09-04 14:30:00,37.81,37.87,37.8,37.86,24700.0,30.644,30.6926,30.6359,30.6845,24700.0
2007-09-04 14:40:00,37.86,37.96,37.86,37.95,29300.0,30.6845,30.7655,30.6845,30.7574,29300.0
2007-09-04 14:50:00,37.94,38.07,37.93,37.98,34300.0,30.7493,30.8547,30.7412,30.7817,34300.0
2007-09-04 15:00:00,37.95,37.98,37.81,37.91,50900.0,30.7574,30.7817,30.644,30.725,50900.0
2007-09-04 15:10:00,37.92,37.96,37.89,37.94,18500.0,30.7331,30.7655,30.7088,30.7493,18500.0
2007-09-04 15:20:00,37.94,38.02,37.9,37.94,54900.0,30.7493,30.8142,30.7169,30.7493,54900.0
2007-09-04 15:30:00,37.94,37.96,37.87,37.9,65200.0,30.7493,30.7655,30.6926,30.7169,65200.0
2007-09-04 15:40:00,37.91,37.93,37.84,37.88,94100.0,30.725,30.7412,30.6683,30.7007,94100.0
2007-09-04 15:50:00,37.87,37.94,37.81,37.89,85100.0,30.6926,30.7493,30.644,30.7088,85100.0
2007-09-05 09:30:00,37.48,37.56,37.33,37.54,17500.0,30.3765,30.4413,30.2549,30.4251,17500.0
2007-09-05 09:40:00,37.55,37.65,37.5,37.6,63200.0,30.4332,30.5143,30.3927,30.4738,63200.0
2007-09-05 09:50:00,37.6,37.61,37.5,37.51,63200.0,30.4738,30.4819,30.3927,30.4008,63200.0
2007-09-05 10:00:00,37.51,37.74,37.41,37.61,82200.0,30.4008,30.5872,30.3198,30.4819,82200.0
2007-09-05 10:10:00,37.59,37.6,37.41,37.51,43100.0,30.4657,30.4738,30.3198,30.4008,43100.0
2007-09-05 10:20:00,37.5,37.6,37.45,37.49,37700.0,30.3927,30.4738,30.3522,30.3846,37700.0
2007-09-05 10:30:00,37.49,37.59,37.43,37.51,94700.0,30.3846,30.4657,30.336,30.4008,94700.0
2007-09-05 10:40:00,37.51,37.73,37.48,37.5,79200.0,30.4008,30.5791,30.3765,30.3927,79200.0
2007-09-05 10:50:00,37.47,37.57,37.46,37.55,33100.0,30.3684,30.4495,30.3603,30.4332,33100.0
2007-09-05 11:00:00,37.51,37.64,37.45,37.49,28000.0,30.4008,30.5062,30.3522,30.3846,28000.0
2007-09-05 11:10:00,37.5,37.58,37.46,37.57,76700.0,30.3927,30.4576,30.3603,30.4495,76700.0
2007-09-05 11:20:00,37.57,37.65,37.53,37.55,87600.0,30.4495,30.5143,30.417,30.4332,87600.0
2007-09-05 11:30:00,37.54,37.56,37.52,37.54,86300.0,30.4251,30.4413,30.4089,30.4251,86300.0
2007-09-05 11:40:00,37.55,37.63,37.54,37.54,46200.0,30.4332,30.4981,30.4251,30.4251,46200.0
2007-09-05 11:50:00,37.55,37.61,37.47,37.53,51200.0,30.4332,30.4819,30.3684,30.417,51200.0
2007-09-05 12:00:00,37.53,37.64,37.49,37.59,36600.0,30.417,30.5062,30.3846,30.4657,36600.0
2007-09-05 12:10:00,37.59,37.6,37.5,37.5,10800.0,30.4657,30.4738,30.3927,30.3927,10800.0
2007-09-05 12:20:00,37.5,37.65,37.48,37.63,60800.0,30.3927,30.5143,30.3765,30.4981,60800.0
2007-09-05 12:30:00,37.62,37.62,37.53,37.58,20600.0,30.49,30.49,30.417,30.4576,20600.0
2007-09-05 12:40:00,37.58,37.8,37.57,37.6,27500.0,30.4576,30.6359,30.4495,30.4738,27500.0
2007-09-05 12:50:00,37.6,37.71,37.6,37.67,35700.0,30.4738,30.5629,30.4738,30.5305,35700.0
2007-09-05 13:00:00,37.67,37.84,37.66,37.78,17800.0,30.5305,30.6683,30.5224,30.6197,17800.0
2007-09-05 13:10:00,37.76,38.17,37.69,37.92,49300.0,30.6034,30.9357,30.5467,30.7331,49300.0
2007-09-05 13:20:00,37.92,37.94,37.83,37.83,13400.0,30.7331,30.7493,30.6602,30.6602,13400.0
2007-09-05 13:30:00,37.82,37.86,37.78,37.8,15100.0,30.6521,30.6845,30.6197,30.6359,15100.0
2007-09-05 13:40:00,37.79,37.79,37.7,37.78,12800.0,30.6278,30.6278,30.5548,30.6197,12800.0
2007-09-05 13:50:00,37.78,37.8,37.75,37.75,7200.0,30.6197,30.6359,30.5953,30.5953,7200.0
2007-09-05 14:00:00,37.79,37.81,37.63,37.74,45600.0,30.6278,30.644,30.4981,30.5872,45600.0
2007-09-05 14:10:00,37.73,37.73,37.7,37.72,7700.0,30.5791,30.5791,30.5548,30.571,7700.0
2007-09-05 14:20:00,37.71,37.72,37.55,37.62,100600.0,30.5629,30.571,30.4332,30.49,100600.0
2007-09-05 14:30:00,37.62,37.82,37.61,37.73,41500.0,30.49,30.6521,30.4819,30.5791,41500.0
2007-09-05 14:40:00,37.73,37.73,37.62,37.69,36700.0,30.5791,30.5791,30.49,30.5467,36700.0
2007-09-05 14:50:00,37.7,37.7,37.66,37.66,55600.0,30.5548,30.5548,30.5224,30.5224,55600.0
2007-09-05 15:00:00,37.66,37.71,37.62,37.69,44700.0,30.5224,30.5629,30.49,30.5467,44700.0
2007-09-05 15:10:00,37.68,37.71,37.61,37.64,40400.0,30.5386,30.5629,30.4819,30.5062,40400.0
2007-09-05 15:20:00,37.64,37.77,37.61,37.74,87000.0,30.5062,30.6115,30.4819,30.5872,87000.0
2007-09-05 15:30:00,37.73,37.82,37.65,37.74,46400.0,30.5791,30.6521,30.5143,30.5872,46400.0
2007-09-05 15:40:00,37.74,37.87,37.73,37.85,51700.0,30.5872,30.6926,30.5791,30.6764,51700.0
2007-09-05 15:50:00,37.85,38.01,37.73,37.82,193500.0,30.6764,30.8061,30.5791,30.6521,193500.0
2007-09-06 09:30:00,37.73,38.12,37.69,38.06,51800.0,30.5791,30.8952,30.5467,30.8466,51800.0
2007-09-06 09:40:00,38.05,38.12,37.92,37.93,39600.0,30.8385,30.8952,30.7331,30.7412,39600.0
2007-09-06 09:50:00,37.96,37.96,37.84,37.87,19000.0,30.7655,30.7655,30.6683,30.6926,19000.0
2007-09-06 10:00:00,37.86,37.86,37.78,37.81,16600.0,30.6845,30.6845,30.6197,30.644,16600.0
2007-09-06 10:10:00,37.82,37.88,37.81,37.86,90000.0,30.6521,30.7007,30.644,30.6845,90000.0
2007-09-06 10:20:00,37.84,37.92,37.78,37.87,84700.0,30.6683,30.7331,30.6197,30.6926,84700.0
2007-09-06 10:30:00,37.86,37.87,37.74,37.83,80200.0,30.6845,30.6926,30.5872,30.6602,80200.0
2007-09-06 10:40:00,37.83,37.85,37.75,37.84,36600.0,30.6602,30.6764,30.5953,30.6683,36600.0
2007-09-06 10:50:00,37.83,37.96,37.8,37.85,144200.0,30.6602,30.7655,30.6359,30.6764,144200.0
2007-09-06 11:00:00,37.84,37.85,37.81,37.84,123400.0,30.6683,30.6764,30.644,30.6683,123400.0
2007-09-06 11:10:00,37.82,37.85,37.8,37.85,173500.0,30.6521,30.6764,30.6359,30.6764,173500.0
2007-09-06 11:20:00,37.88,37.9,37.8,37.82,183500.0,30.7007,30.7169,30.6359,30.6521,183500.0
2007-09-06 11:30:00,37.82,37.85,37.8,37.83,12600.0,30.6521,30.6764,30.6359,30.6602,12600.0
2007-09-06 11:40:00,37.84,37.85,37.79,37.79,8800.0,30.6683,30.6764,30.6278,30.6278,8800.0
2007-09-06 11:50:00,37.78,37.82,37.74,37.74,42500.0,30.6197,30.6521,30.5872,30.5872,42500.0
2007-09-06 12:00:00,37.74,37.77,37.71,37.75,13700.0,30.5872,30.6115,30.5629,30.5953,13700.0
2007-09-06 12:10:00,37.75,37.85,37.73,37.82,84400.0,30.5953,30.6764,30.5791,30.6521,84400.0
2007-09-06 12:20:00,37.82,37.85,37.77,37.79,34200.0,30.6521,30.6764,30.6115,30.6278,34200.0
2007-09-06 12:30:00,37.8,37.84,37.75,37.76,13200.0,30.6359,30.6683,30.5953,30.6034,13200.0
2007-09-06 12:40:00,37.78,37.78,37.69,37.7,16700.0,30.6197,30.6197,30.5467,30.5548,16700.0
2007-09-06 12:50:00,37.74,37.8,37.63,37.77,20400.0,30.5872,30.6359,30.4981,30.6115,20400.0
2007-09-06 13:00:00,37.78,37.78,37.7,37.72,18600.0,30.6197,30.6197,30.5548,30.571,18600.0
2007-09-06 13:10:00,37.71,37.71,37.6,37.69,12800.0,30.5629,30.5629,30.4738,30.5467,12800.0
2007-09-06 13:20:00,37.68,37.7,37.63,37.7,13100.0,30.5386,30.5548,30.4981,30.5548,13100.0
2007-09-06 13:30:00,37.67,37.7,37.59,37.62,31300.0,30.5305,30.5548,30.4657,30.49,31300.0
2007-09-06 13:40:00,37.63,37.7,37.61,37.67,7400.0,30.4981,30.5548,30.4819,30.5305,7400.0
2007-09-06 13:50:00,37.67,37.7,37.65,37.7,5200.0,30.5305,30.5548,30.5143,30.5548,5200.0
2007-09-06 14:00:00,37.7,37.78,37.64,37.78,22200.0,30.5548,30.6197,30.5062,30.6197,22200.0
2007-09-06 14:10:00,37.78,37.83,37.78,37.81,12600.0,30.6197,30.6602,30.6197,30.644,12600.0
2007-09-06 14:20:00,37.81,37.83,37.77,37.81,8200.0,30.644,30.6602,30.6115,30.644,8200.0
2007-09-06 14:30:00,37.8,37.8,37.74,37.8,13800.0,30.6359,30.6359,30.5872,30.6359,13800.0
2007-09-06 14:40:00,37.79,37.81,37.78,37.78,6300.0,30.6278,30.644,30.6197,30.6197,6300.0
2007-09-06 14:50:00,37.77,37.81,37.72,37.8,10800.0,30.6115,30.644,30.571,30.6359,10800.0
2007-09-06 15:00:00,37.81,37.82,37.77,37.78,14700.0,30.644,30.6521,30.6115,30.6197,14700.0
2007-09-06 15:10:00,37.78,37.82,37.77,37.77,34100.0,30.6197,30.6521,30.6115,30.6115,34100.0
2007-09-06 15:20:00,37.77,37.79,37.73,37.74,8100.0,30.6115,30.6278,30.5791,30.5872,8100.0
2007-09-06 15:30:00,37.75,37.79,37.7,37.76,8200.0,30.5953,30.6278,30.5548,30.6034,8200.0
2007-09-06 15:40:00,37.79,37.94,37.74,37.92,30200.0,30.6278,30.7493,30.5872,30.7331,30200.0
2007-09-06 15:50:00,37.92,37.98,37.86,37.93,57500.0,30.7331,30.7817,30.6845,30.7412,57500.0
2007-09-07 09:30:00,37.52,37.52,36.89,37.1,84600.0,30.4089,30.4089,29.8983,30.0685,84600.0
2007-09-07 09:40:00,37.09,37.14,36.95,37.0,83000.0,30.0604,30.1009,29.947,29.9875,83000.0
2007-09-07 09:50:00,37.0,37.07,36.93,37.0,51000.0,29.9875,30.0442,29.9307,29.9875,51000.0
2007-09-07 10:00:00,36.98,37.04,36.94,36.94,52200.0,29.9713,30.0199,29.9389,29.9389,52200.0
2007-09-07 10:10:00,37.0,37.04,36.8,36.8,47000.0,29.9875,30.0199,29.8254,29.8254,47000.0
2007-09-07 10:20:00,36.79,36.84,36.74,36.82,95200.0,29.8173,29.8578,29.7768,29.8416,95200.0
2007-09-07 10:30:00,36.82,36.87,36.75,36.78,94600.0,29.8416,29.8821,29.7849,29.8092,94600.0
2007-09-07 10:40:00,36.79,36.82,36.75,36.77,41100.0,29.8173,29.8416,29.7849,29.8011,41100.0
2007-09-07 10:50:00,36.78,36.84,36.76,36.79,34100.0,29.8092,29.8578,29.793,29.8173,34100.0
2007-09-07 11:00:00,36.8,36.84,36.74,36.82,42700.0,29.8254,29.8578,29.7768,29.8416,42700.0
2007-09-07 11:10:00,36.81,36.9,36.8,36.8,31400.0,29.8335,29.9064,29.8254,29.8254,31400.0
2007-09-07 11:20:00,36.8,36.88,36.79,36.8,43900.0,29.8254,29.8902,29.8173,29.8254,43900.0
2007-09-07 11:30:00,36.81,36.89,36.8,36.88,26000.0,29.8335,29.8983,29.8254,29.8902,26000.0
2007-09-07 11:40:00,36.88,36.92,36.86,36.92,41100.0,29.8902,29.9226,29.874,29.9226,41100.0
2007-09-07 11:50:00,36.91,36.93,36.86,36.9,36400.0,29.9145,29.9307,29.874,29.9064,36400.0
2007-09-07 12:00:00,36.91,36.94,36.88,36.89,20200.0,29.9145,29.9389,29.8902,29.8983,20200.0
2007-09-07 12:10:00,36.89,36.93,36.88,36.88,31200.0,29.8983,29.9307,29.8902,29.8902,31200.0
2007-09-07 12:20:00,36.89,36.94,36.88,36.92,37700.0,29.8983,29.9389,29.8902,29.9226,37700.0
2007-09-07 12:30:00,36.92,36.98,36.9,36.91,53200.0,29.9226,29.9713,29.9064,29.9145,53200.0
2007-09-07 12:40:00,36.91,36.91,36.77,36.77,16400.0,29.9145,29.9145,29.8011,29.8011,16400.0
2007-09-07 12:50:00,36.79,36.89,36.76,36.89,23700.0,29.8173,29.8983,29.793,29.8983,23700.0
2007-09-07 13:00:00,36.88,36.93,36.86,36.91,18600.0,29.8902,29.9307,29.874,29.9145,18600.0
2007-09-07 13:10:00,36.92,36.98,36.9,36.92,11400.0,29.9226,29.9713,29.9064,29.9226,11400.0
2007-09-07 13:20:00,36.91,36.92,36.85,36.85,30300.0,29.9145,29.9226,29.8659,29.8659,30300.0
2007-09-07 13:30:00,36.84,36.85,36.8,36.8,21800.0,29.8578,29.8659,29.8254,29.8254,21800.0
2007-09-07 13:40:00,36.81,36.81,36.8,36.81,34700.0,29.8335,29.8335,29.8254,29.8335,34700.0
2007-09-07 13:50:00,36.8,36.83,36.8,36.82,21500.0,29.8254,29.8497,29.8254,29.8416,21500.0
2007-09-07 14:00:00,36.82,36.82,36.79,36.79,70100.0,29.8416,29.8416,29.8173,29.8173,70100.0
2007-09-07 14:10:00,36.79,36.84,36.79,36.82,18900.0,29.8173,29.8578,29.8173,29.8416,18900.0
2007-09-07 14:20:00,36.81,36.81,36.74,36.75,20000.0,29.8335,29.8335,29.7768,29.7849,20000.0
2007-09-07 14:30:00,36.74,36.75,36.64,36.65,25400.0,29.7768,29.7849,29.6957,29.7038,25400.0
2007-09-07 14:40:00,36.65,36.65,36.55,36.55,25500.0,29.7038,29.7038,29.6228,29.6228,25500.0
2007-09-07 14:50:00,36.54,36.55,36.34,36.35,75000.0,29.6147,29.6228,29.4526,29.4607,75000.0
2007-09-07 15:00:00,36.35,36.39,36.27,36.33,115100.0,29.4607,29.4931,29.3958,29.4445,115100.0
2007-09-07 15:10:00,36.33,36.59,36.27,36.52,122400.0,29.4445,29.6552,29.3958,29.5985,122400.0
2007-09-07 15:20:00,36.5,36.56,36.41,36.51,75500.0,29.5822,29.6309,29.5093,29.5904,75500.0
2007-09-07 15:30:00,36.51,36.76,36.49,36.73,89900.0,29.5904,29.793,29.5741,29.7687,89900.0
2007-09-07 15:40:00,36.73,36.86,36.66,36.82,101100.0,29.7687,29.874,29.7119,29.8416,101100.0
2007-09-07 15:50:00,36.83,37.0,36.82,36.87,177300.0,29.8497,29.9875,29.8416,29.8821,177300.0
2007-09-10 09:30:00,37.17,37.2,36.85,36.93,22900.0,30.1253,30.1496,29.8659,29.9307,22900.0
2007-09-10 09:40:00,36.95,36.96,36.77,36.77,21800.0,29.947,29.9551,29.8011,29.8011,21800.0
2007-09-10 09:50:00,36.77,36.87,36.7,36.79,47300.0,29.8011,29.8821,29.7443,29.8173,47300.0
2007-09-10 10:00:00,36.79,36.81,36.68,36.73,28700.0,29.8173,29.8335,29.7281,29.7687,28700.0
2007-09-10 10:10:00,36.73,36.73,36.56,36.63,28500.0,29.7687,29.7687,29.6309,29.6876,28500.0
2007-09-10 10:20:00,36.65,36.71,36.56,36.6,19900.0,29.7038,29.7524,29.6309,29.6633,19900.0
2007-09-10 10:30:00,36.6,36.64,36.54,36.54,16900.0,29.6633,29.6957,29.6147,29.6147,16900.0
2007-09-10 10:40:00,36.56,36.56,36.43,36.53,135700.0,29.6309,29.6309,29.5255,29.6066,135700.0
2007-09-10 10:50:00,36.51,36.55,36.35,36.36,10000.0,29.5904,29.6228,29.4607,29.4688,10000.0
2007-09-10 11:00:00,36.41,36.44,36.22,36.22,8400.0,29.5093,29.5336,29.3553,29.3553,8400.0
2007-09-10 11:10:00,36.2,36.2,35.95,36.0,26900.0,29.3391,29.3391,29.1365,29.177,26900.0
2007-09-10 11:20:00,36.0,36.22,35.97,36.22,31200.0,29.177,29.3553,29.1527,29.3553,31200.0
2007-09-10 11:30:00,36.23,36.26,36.08,36.13,97500.0,29.3634,29.3877,29.2418,29.2824,97500.0
2007-09-10 11:40:00,36.1,36.19,36.09,36.1,33600.0,29.2581,29.331,29.25,29.2581,33600.0
2007-09-10 11:50:00,36.11,36.13,36.07,36.09,59700.0,29.2662,29.2824,29.2337,29.25,59700.0
2007-09-10 12:00:00,36.09,36.12,35.97,36.03,205300.0,29.25,29.2743,29.1527,29.2013,205300.0
2007-09-10 12:10:00,36.04,36.1,36.02,36.06,105900.0,29.2094,29.2581,29.1932,29.2256,105900.0
2007-09-10 12:20:00,36.06,36.22,36.06,36.2,30500.0,29.2256,29.3553,29.2256,29.3391,30500.0
2007-09-10 12:30:00,36.2,36.25,36.15,36.2,73100.0,29.3391,29.3796,29.2986,29.3391,73100.0
2007-09-10 12:40:00,36.18,36.18,36.08,36.09,11700.0,29.3229,29.3229,29.2418,29.25,11700.0
2007-09-10 12:50:00,36.12,36.23,36.1,36.18,18300.0,29.2743,29.3634,29.2581,29.3229,18300.0
2007-09-10 13:00:00,36.23,36.25,36.14,36.19,19200.0,29.3634,29.3796,29.2905,29.331,19200.0
2007-09-10 13:10:00,36.19,36.25,36.1,36.25,25000.0,29.331,29.3796,29.2581,29.3796,25000.0
2007-09-10 13:20:00,36.26,36.27,36.2,36.23,17300.0,29.3877,29.3958,29.3391,29.3634,17300.0
2007-09-10 13:30:00,36.24,36.29,36.2,36.24,26800.0,29.3715,29.412,29.3391,29.3715,26800.0
2007-09-10 13:40:00,36.24,36.26,36.17,36.19,19800.0,29.3715,29.3877,29.3148,29.331,19800.0
2007-09-10 13:50:00,36.19,36.2,36.15,36.2,23000.0,29.331,29.3391,29.2986,29.3391,23000.0
2007-09-10 14:00:00,36.2,36.23,36.16,36.21,20500.0,29.3391,29.3634,29.3067,29.3472,20500.0
2007-09-10 14:10:00,36.21,36.25,36.16,36.23,21400.0,29.3472,29.3796,29.3067,29.3634,21400.0
2007-09-10 14:20:00,36.21,36.31,36.2,36.31,36100.0,29.3472,29.4283,29.3391,29.4283,36100.0
2007-09-10 14:30:00,36.31,36.4,36.27,36.38,51800.0,29.4283,29.5012,29.3958,29.485,51800.0
2007-09-10 14:40:00,36.38,36.41,36.29,36.29,49300.0,29.485,29.5093,29.412,29.412,49300.0
2007-09-10 14:50:00,36.31,36.31,36.2,36.2,18500.0,29.4283,29.4283,29.3391,29.3391,18500.0
2007-09-10 15:00:00,36.21,36.29,36.19,36.29,26800.0,29.3472,29.412,29.331,29.412,26800.0
2007-09-10 15:10:00,36.29,36.34,36.29,36.29,21000.0,29.412,29.4526,29.412,29.412,21000.0
2007-09-10 15:20:00,36.3,36.34,36.2,36.2,77200.0,29.4202,29.4526,29.3391,29.3391,77200.0
2007-09-10 15:30:00,36.22,36.33,36.2,36.25,34000.0,29.3553,29.4445,29.3391,29.3796,34000.0
2007-09-10 15:40:00,36.26,36.29,36.2,36.24,42400.0,29.3877,29.412,29.3391,29.3715,42400.0
2007-09-10 15:50:00,36.25,36.29,36.2,36.21,48500.0,29.3796,29.412,29.3391,29.3472,48500.0
2007-09-11 09:30:00,36.69,36.69,36.43,36.67,31700.0,29.7362,29.7362,29.5255,29.72,31700.0
2007-09-11 09:40:00,36.7,36.8,36.59,36.8,25000.0,29.7443,29.8254,29.6552,29.8254,25000.0
2007-09-11 09:50:00,36.8,36.8,36.73,36.77,17800.0,29.8254,29.8254,29.7687,29.8011,17800.0
2007-09-11 10:00:00,36.74,36.81,36.73,36.73,16600.0,29.7768,29.8335,29.7687,29.7687,16600.0
2007-09-11 10:10:00,36.73,36.74,36.66,36.71,8500.0,29.7687,29.7768,29.7119,29.7524,8500.0
2007-09-11 10:20:00,36.71,36.81,36.71,36.77,48000.0,29.7524,29.8335,29.7524,29.8011,48000.0
2007-09-11 10:30:00,36.76,36.77,36.57,36.65,42600.0,29.793,29.8011,29.639,29.7038,42600.0
2007-09-11 10:40:00,36.65,36.74,36.61,36.64,30100.0,29.7038,29.7768,29.6714,29.6957,30100.0
2007-09-11 10:50:00,36.63,36.63,36.43,36.46,20000.0,29.6876,29.6876,29.5255,29.5498,20000.0
2007-09-11 11:00:00,36.44,36.56,36.43,36.48,43000.0,29.5336,29.6309,29.5255,29.566,43000.0
2007-09-11 11:10:00,36.48,36.51,36.4,36.44,27700.0,29.566,29.5904,29.5012,29.5336,27700.0
2007-09-11 11:20:00,36.45,36.55,36.45,36.51,14500.0,29.5417,29.6228,29.5417,29.5904,14500.0
2007-09-11 11:30:00,36.51,36.53,36.5,36.51,14900.0,29.5904,29.6066,29.5822,29.5904,14900.0
2007-09-11 11:40:00,36.51,36.52,36.48,36.5,11600.0,29.5904,29.5985,29.566,29.5822,11600.0
2007-09-11 11:50:00,36.5,36.53,36.42,36.42,12700.0,29.5822,29.6066,29.5174,29.5174,12700.0
2007-09-11 12:00:00,36.41,36.41,36.27,36.29,21100.0,29.5093,29.5093,29.3958,29.412,21100.0
2007-09-11 12:10:00,36.3,36.4,36.28,36.39,32900.0,29.4202,29.5012,29.4039,29.4931,32900.0
2007-09-11 12:20:00,36.39,36.43,36.38,36.42,15200.0,29.4931,29.5255,29.485,29.5174,15200.0
2007-09-11 12:30:00,36.41,36.45,36.37,36.45,17800.0,29.5093,29.5417,29.4769,29.5417,17800.0
2007-09-11 12:40:00,36.45,36.55,36.45,36.54,20300.0,29.5417,29.6228,29.5417,29.6147,20300.0
2007-09-11 12:50:00,36.55,36.57,36.46,36.56,25100.0,29.6228,29.639,29.5498,29.6309,25100.0
2007-09-11 13:00:00,36.57,36.59,36.55,36.59,7600.0,29.639,29.6552,29.6228,29.6552,7600.0
2007-09-11 13:10:00,36.59,36.6,36.5,36.53,22400.0,29.6552,29.6633,29.5822,29.6066,22400.0
2007-09-11 13:20:00,36.53,36.55,36.5,36.54,20900.0,29.6066,29.6228,29.5822,29.6147,20900.0
2007-09-11 13:30:00,36.54,36.61,36.54,36.57,29900.0,29.6147,29.6714,29.6147,29.639,29900.0
2007-09-11 13:40:00,36.57,36.57,36.48,36.53,19800.0,29.639,29.639,29.566,29.6066,19800.0
2007-09-11 13:50:00,36.52,36.55,36.51,36.53,10400.0,29.5985,29.6228,29.5904,29.6066,10400.0
2007-09-11 14:00:00,36.52,36.55,36.52,36.55,28000.0,29.5985,29.6228,29.5985,29.6228,28000.0
2007-09-11 14:10:00,36.55,36.58,36.54,36.56,24300.0,29.6228,29.6471,29.6147,29.6309,24300.0
2007-09-11 14:20:00,36.57,36.64,36.52,36.62,39900.0,29.639,29.6957,29.5985,29.6795,39900.0
2007-09-11 14:30:00,36.62,36.64,36.6,36.61,20800.0,29.6795,29.6957,29.6633,29.6714,20800.0
2007-09-11 14:40:00,36.61,36.72,36.58,36.61,46300.0,29.6714,29.7605,29.6471,29.6714,46300.0
2007-09-11 14:50:00,36.59,36.63,36.55,36.6,45800.0,29.6552,29.6876,29.6228,29.6633,45800.0
2007-09-11 15:00:00,36.6,36.65,36.58,36.65,22900.0,29.6633,29.7038,29.6471,29.7038,22900.0
2007-09-11 15:10:00,36.65,36.71,36.63,36.68,37700.0,29.7038,29.7524,29.6876,29.7281,37700.0
2007-09-11 15:20:00,36.68,36.7,36.61,36.65,34000.0,29.7281,29.7443,29.6714,29.7038,34000.0
2007-09-11 15:30:00,36.65,36.7,36.6,36.63,52700.0,29.7038,29.7443,29.6633,29.6876,52700.0
2007-09-11 15:40:00,36.62,36.63,36.5,36.54,59700.0,29.6795,29.6876,29.5822,29.6147,59700.0
2007-09-11 15:50:00,36.56,36.77,36.54,36.71,90000.0,29.6309,29.8011,29.6147,29.7524,90000.0
2007-09-12 09:30:00,36.69,36.98,36.61,36.73,36400.0,29.7362,29.9713,29.6714,29.7687,36400.0
2007-09-12 09:40:00,36.7,36.84,36.65,36.82,21600.0,29.7443,29.8578,29.7038,29.8416,21600.0
2007-09-12 09:50:00,36.84,37.02,36.83,36.96,22400.0,29.8578,30.0037,29.8497,29.9551,22400.0
2007-09-12 10:00:00,36.91,36.96,36.79,36.88,41800.0,29.9145,29.9551,29.8173,29.8902,41800.0
2007-09-12 10:10:00,36.87,36.99,36.83,36.85,54000.0,29.8821,29.9794,29.8497,29.8659,54000.0
2007-09-12 10:20:00,36.85,37.13,36.82,37.09,76900.0,29.8659,30.0928,29.8416,30.0604,76900.0
2007-09-12 10:30:00,37.07,37.08,36.87,36.89,44800.0,30.0442,30.0523,29.8821,29.8983,44800.0
2007-09-12 10:40:00,36.89,36.89,36.75,36.79,24000.0,29.8983,29.8983,29.7849,29.8173,24000.0
2007-09-12 10:50:00,36.76,36.77,36.7,36.71,58700.0,29.793,29.8011,29.7443,29.7524,58700.0
2007-09-12 11:00:00,36.71,36.71,36.5,36.53,34100.0,29.7524,29.7524,29.5822,29.6066,34100.0
2007-09-12 11:10:00,36.53,36.69,36.53,36.67,19500.0,29.6066,29.7362,29.6066,29.72,19500.0
2007-09-12 11:20:00,36.68,36.77,36.61,36.61,27100.0,29.7281,29.8011,29.6714,29.6714,27100.0
2007-09-12 11:30:00,36.62,36.62,36.53,36.53,17400.0,29.6795,29.6795,29.6066,29.6066,17400.0
2007-09-12 11:40:00,36.53,36.63,36.53,36.62,36500.0,29.6066,29.6876,29.6066,29.6795,36500.0
2007-09-12 11:50:00,36.62,36.65,36.6,36.61,21700.0,29.6795,29.7038,29.6633,29.6714,21700.0
2007-09-12 12:00:00,36.62,36.62,36.56,36.61,49400.0,29.6795,29.6795,29.6309,29.6714,49400.0
2007-09-12 12:10:00,36.61,36.61,36.49,36.49,12800.0,29.6714,29.6714,29.5741,29.5741,12800.0
2007-09-12 12:20:00,36.49,36.49,36.31,36.31,18400.0,29.5741,29.5741,29.4283,29.4283,18400.0
2007-09-12 12:30:00,36.31,36.32,36.28,36.29,15200.0,29.4283,29.4364,29.4039,29.412,15200.0
2007-09-12 12:40:00,36.29,36.29,36.21,36.23,40200.0,29.412,29.412,29.3472,29.3634,40200.0
2007-09-12 12:50:00,36.24,36.38,36.22,36.31,39000.0,29.3715,29.485,29.3553,29.4283,39000.0
2007-09-12 13:00:00,36.3,36.3,36.15,36.17,24800.0,29.4202,29.4202,29.2986,29.3148,24800.0
2007-09-12 13:10:00,36.18,36.42,36.18,36.33,69400.0,29.3229,29.5174,29.3229,29.4445,69400.0
2007-09-12 13:20:00,36.33,36.35,36.27,36.27,16400.0,29.4445,29.4607,29.3958,29.3958,16400.0
2007-09-12 13:30:00,36.27,36.28,36.17,36.17,25400.0,29.3958,29.4039,29.3148,29.3148,25400.0
2007-09-12 13:40:00,36.15,36.18,36.14,36.15,20400.0,29.2986,29.3229,29.2905,29.2986,20400.0
2007-09-12 13:50:00,36.15,36.28,36.14,36.28,44700.0,29.2986,29.4039,29.2905,29.4039,44700.0
2007-09-12 14:00:00,36.27,36.41,36.27,36.41,26200.0,29.3958,29.5093,29.3958,29.5093,26200.0
2007-09-12 14:10:00,36.41,36.41,36.23,36.24,21700.0,29.5093,29.5093,29.3634,29.3715,21700.0
2007-09-12 14:20:00,36.25,36.29,36.21,36.22,13600.0,29.3796,29.412,29.3472,29.3553,13600.0
2007-09-12 14:30:00,36.22,36.26,36.21,36.22,9900.0,29.3553,29.3877,29.3472,29.3553,9900.0
2007-09-12 14:40:00,36.23,36.32,36.23,36.32,13600.0,29.3634,29.4364,29.3634,29.4364,13600.0
2007-09-12 14:50:00,36.32,36.36,36.29,36.35,18500.0,29.4364,29.4688,29.412,29.4607,18500.0
2007-09-12 15:00:00,36.35,36.37,36.24,36.24,28100.0,29.4607,29.4769,29.3715,29.3715,28100.0
2007-09-12 15:10:00,36.25,36.25,36.1,36.16,48700.0,29.3796,29.3796,29.2581,29.3067,48700.0
2007-09-12 15:20:00,36.17,36.24,36.13,36.15,39900.0,29.3148,29.3715,29.2824,29.2986,39900.0
2007-09-12 15:30:00,36.14,36.17,36.02,36.11,47400.0,29.2905,29.3148,29.1932,29.2662,47400.0
2007-09-12 15:40:00,36.12,36.28,36.11,36.24,35000.0,29.2743,29.4039,29.2662,29.3715,35000.0
2007-09-12 15:50:00,36.28,36.32,36.19,36.19,39800.0,29.4039,29.4364,29.331,29.331,39800.0
2007-09-13 09:30:00,36.53,36.53,36.34,36.42,10100.0,29.6066,29.6066,29.4526,29.5174,10100.0
2007-09-13 09:40:00,36.42,36.43,36.26,36.28,19500.0,29.5174,29.5255,29.3877,29.4039,19500.0
2007-09-13 09:50:00,36.28,36.43,36.27,36.31,23100.0,29.4039,29.5255,29.3958,29.4283,23100.0
2007-09-13 10:00:00,36.31,36.31,36.08,36.08,22400.0,29.4283,29.4283,29.2418,29.2418,22400.0
2007-09-13 10:10:00,36.08,36.2,36.02,36.12,50200.0,29.2418,29.3391,29.1932,29.2743,50200.0
2007-09-13 10:20:00,36.11,36.2,35.99,36.05,46900.0,29.2662,29.3391,29.1689,29.2175,46900.0
2007-09-13 10:30:00,36.08,36.2,35.99,36.16,12300.0,29.2418,29.3391,29.1689,29.3067,12300.0
2007-09-13 10:40:00,36.19,36.22,36.08,36.17,11400.0,29.331,29.3553,29.2418,29.3148,11400.0
2007-09-13 10:50:00,36.18,36.33,36.16,36.33,17200.0,29.3229,29.4445,29.3067,29.4445,17200.0
2007-09-13 11:00:00,36.34,36.39,36.29,36.35,11700.0,29.4526,29.4931,29.412,29.4607,11700.0
2007-09-13 11:10:00,36.38,36.52,36.38,36.49,77100.0,29.485,29.5985,29.485,29.5741,77100.0
2007-09-13 11:20:00,36.49,36.56,36.43,36.52,68100.0,29.5741,29.6309,29.5255,29.5985,68100.0
2007-09-13 11:30:00,36.52,36.54,36.48,36.5,22400.0,29.5985,29.6147,29.566,29.5822,22400.0
2007-09-13 11:40:00,36.51,36.51,36.47,36.47,6300.0,29.5904,29.5904,29.5579,29.5579,6300.0
2007-09-13 11:50:00,36.47,36.48,36.4,36.45,7300.0,29.5579,29.566,29.5012,29.5417,7300.0
2007-09-13 12:00:00,36.43,36.44,36.35,36.42,33300.0,29.5255,29.5336,29.4607,29.5174,33300.0
2007-09-13 12:10:00,36.4,36.45,36.39,36.42,5800.0,29.5012,29.5417,29.4931,29.5174,5800.0
2007-09-13 12:20:00,36.45,36.49,36.42,36.47,11800.0,29.5417,29.5741,29.5174,29.5579,11800.0
2007-09-13 12:30:00,36.45,36.48,36.43,36.46,6900.0,29.5417,29.566,29.5255,29.5498,6900.0
2007-09-13 12:40:00,36.45,36.52,36.43,36.51,17000.0,29.5417,29.5985,29.5255,29.5904,17000.0
2007-09-13 12:50:00,36.5,36.54,36.5,36.5,19800.0,29.5822,29.6147,29.5822,29.5822,19800.0
2007-09-13 13:00:00,36.54,36.6,36.5,36.57,29100.0,29.6147,29.6633,29.5822,29.639,29100.0
2007-09-13 13:10:00,36.56,36.62,36.54,36.62,13900.0,29.6309,29.6795,29.6147,29.6795,13900.0
2007-09-13 13:20:00,36.65,36.73,36.55,36.6,61900.0,29.7038,29.7687,29.6228,29.6633,61900.0
2007-09-13 13:30:00,36.61,36.72,36.61,36.61,20000.0,29.6714,29.7605,29.6714,29.6714,20000.0
2007-09-13 13:40:00,36.6,36.72,36.6,36.66,27100.0,29.6633,29.7605,29.6633,29.7119,27100.0
2007-09-13 13:50:00,36.67,36.71,36.64,36.67,10000.0,29.72,29.7524,29.6957,29.72,10000.0
2007-09-13 14:00:00,36.68,36.76,36.65,36.69,28200.0,29.7281,29.793,29.7038,29.7362,28200.0
2007-09-13 14:10:00,36.73,36.74,36.69,36.73,41300.0,29.7687,29.7768,29.7362,29.7687,41300.0
2007-09-13 14:20:00,36.71,36.73,36.6,36.61,19500.0,29.7524,29.7687,29.6633,29.6714,19500.0
2007-09-13 14:30:00,36.6,36.7,36.6,36.7,9100.0,29.6633,29.7443,29.6633,29.7443,9100.0
2007-09-13 14:40:00,36.69,36.72,36.61,36.61,62500.0,29.7362,29.7605,29.6714,29.6714,62500.0
2007-09-13 14:50:00,36.61,36.64,36.58,36.64,7800.0,29.6714,29.6957,29.6471,29.6957,7800.0
2007-09-13 15:00:00,36.64,36.71,36.64,36.69,12200.0,29.6957,29.7524,29.6957,29.7362,12200.0
2007-09-13 15:10:00,36.67,36.72,36.65,36.65,31100.0,29.72,29.7605,29.7038,29.7038,31100.0
2007-09-13 15:20:00,36.65,36.75,36.65,36.7,78300.0,29.7038,29.7849,29.7038,29.7443,78300.0
2007-09-13 15:30:00,36.7,36.7,36.58,36.62,28700.0,29.7443,29.7443,29.6471,29.6795,28700.0
2007-09-13 15:40:00,36.61,36.67,36.5,36.56,36100.0,29.6714,29.72,29.5822,29.6309,36100.0
2007-09-13 15:50:00,36.57,36.61,36.5,36.51,39100.0,29.639,29.6714,29.5822,29.5904,39100.0
2007-09-14 09:30:00,36.02,36.14,35.9,36.08,49900.0,29.1932,29.2905,29.096,29.2418,49900.0
2007-09-14 09:40:00,36.1,36.12,36.0,36.12,15100.0,29.2581,29.2743,29.177,29.2743,15100.0
2007-09-14 09:50:00,36.13,36.41,36.13,36.34,37500.0,29.2824,29.5093,29.2824,29.4526,37500.0
2007-09-14 10:00:00,36.3,36.56,36.28,36.53,47600.0,29.4202,29.6309,29.4039,29.6066,47600.0
2007-09-14 10:10:00,36.53,36.64,36.44,36.61,25900.0,29.6066,29.6957,29.5336,29.6714,25900.0
2007-09-14 10:20:00,36.6,36.8,36.6,36.76,70800.0,29.6633,29.8254,29.6633,29.793,70800.0
2007-09-14 10:30:00,36.76,36.88,36.72,36.74,77800.0,29.793,29.8902,29.7605,29.7768,77800.0
2007-09-14 10:40:00,36.73,36.83,36.7,36.79,62600.0,29.7687,29.8497,29.7443,29.8173,62600.0
2007-09-14 10:50:00,36.77,36.79,36.66,36.67,36200.0,29.8011,29.8173,29.7119,29.72,36200.0
2007-09-14 11:00:00,36.68,36.68,36.51,36.57,41100.0,29.7281,29.7281,29.5904,29.639,41100.0
2007-09-14 11:10:00,36.57,36.64,36.51,36.52,64500.0,29.639,29.6957,29.5904,29.5985,64500.0
2007-09-14 11:20:00,36.54,36.59,36.52,36.59,38600.0,29.6147,29.6552,29.5985,29.6552,38600.0
2007-09-14 11:30:00,36.59,36.69,36.56,36.59,39000.0,29.6552,29.7362,29.6309,29.6552,39000.0
2007-09-14 11:40:00,36.6,36.62,36.52,36.58,31300.0,29.6633,29.6795,29.5985,29.6471,31300.0
2007-09-14 11:50:00,36.57,36.75,36.52,36.74,24300.0,29.639,29.7849,29.5985,29.7768,24300.0
2007-09-14 12:00:00,36.75,36.9,36.73,36.81,44500.0,29.7849,29.9064,29.7687,29.8335,44500.0
2007-09-14 12:10:00,36.8,36.85,36.74,36.8,20400.0,29.8254,29.8659,29.7768,29.8254,20400.0
2007-09-14 12:20:00,36.8,36.8,36.73,36.76,16700.0,29.8254,29.8254,29.7687,29.793,16700.0
2007-09-14 12:30:00,36.76,36.79,36.7,36.75,24400.0,29.793,29.8173,29.7443,29.7849,24400.0
2007-09-14 12:40:00,36.75,36.77,36.67,36.71,11400.0,29.7849,29.8011,29.72,29.7524,11400.0
2007-09-14 12:50:00,36.71,36.78,36.7,36.71,26600.0,29.7524,29.8092,29.7443,29.7524,26600.0
2007-09-14 13:00:00,36.73,36.86,36.73,36.85,12400.0,29.7687,29.874,29.7687,29.8659,12400.0
2007-09-14 13:10:00,36.85,36.96,36.83,36.83,31700.0,29.8659,29.9551,29.8497,29.8497,31700.0
2007-09-14 13:20:00,36.83,36.94,36.75,36.91,12700.0,29.8497,29.9389,29.7849,29.9145,12700.0
2007-09-14 13:30:00,36.93,36.97,36.82,36.82,13300.0,29.9307,29.9632,29.8416,29.8416,13300.0
2007-09-14 13:40:00,36.83,36.85,36.74,36.85,23700.0,29.8497,29.8659,29.7768,29.8659,23700.0
2007-09-14 13:50:00,36.85,36.98,36.85,36.93,14100.0,29.8659,29.9713,29.8659,29.9307,14100.0
2007-09-14 14:00:00,36.91,36.97,36.91,36.96,18200.0,29.9145,29.9632,29.9145,29.9551,18200.0
2007-09-14 14:10:00,36.96,36.96,36.9,36.9,13500.0,29.9551,29.9551,29.9064,29.9064,13500.0
2007-09-14 14:20:00,36.9,36.93,36.88,36.91,17500.0,29.9064,29.9307,29.8902,29.9145,17500.0
2007-09-14 14:30:00,36.89,36.92,36.87,36.9,20700.0,29.8983,29.9226,29.8821,29.9064,20700.0
2007-09-14 14:40:00,36.9,36.91,36.84,36.88,27400.0,29.9064,29.9145,29.8578,29.8902,27400.0
2007-09-14 14:50:00,36.88,36.92,36.81,36.86,52300.0,29.8902,29.9226,29.8335,29.874,52300.0
2007-09-14 15:00:00,36.88,36.9,36.79,36.82,47100.0,29.8902,29.9064,29.8173,29.8416,47100.0
2007-09-14 15:10:00,36.83,36.92,36.81,36.9,24100.0,29.8497,29.9226,29.8335,29.9064,24100.0
2007-09-14 15:20:00,36.9,36.91,36.84,36.86,30000.0,29.9064,29.9145,29.8578,29.874,30000.0
2007-09-14 15:30:00,36.85,36.91,36.85,36.91,27000.0,29.8659,29.9145,29.8659,29.9145,27000.0
2007-09-14 15:40:00,36.9,36.92,36.83,36.85,48000.0,29.9064,29.9226,29.8497,29.8659,48000.0
2007-09-14 15:50:00,36.85,36.92,36.75,36.8,75700.0,29.8659,29.9226,29.7849,29.8254,75700.0
2007-09-17 09:30:00,36.6,36.67,36.53,36.67,28900.0,29.6633,29.72,29.6066,29.72,28900.0
2007-09-17 09:40:00,36.64,36.68,36.6,36.62,32900.0,29.6957,29.7281,29.6633,29.6795,32900.0
2007-09-17 09:50:00,36.62,36.62,36.48,36.48,35300.0,29.6795,29.6795,29.566,29.566,35300.0
2007-09-17 10:00:00,36.51,36.63,36.49,36.58,16700.0,29.5904,29.6876,29.5741,29.6471,16700.0
2007-09-17 10:10:00,36.54,36.7,36.54,36.68,22500.0,29.6147,29.7443,29.6147,29.7281,22500.0
2007-09-17 10:20:00,36.68,36.69,36.58,36.6,17200.0,29.7281,29.7362,29.6471,29.6633,17200.0
2007-09-17 10:30:00,36.64,36.65,36.41,36.48,27300.0,29.6957,29.7038,29.5093,29.566,27300.0
2007-09-17 10:40:00,36.51,36.62,36.43,36.47,31100.0,29.5904,29.6795,29.5255,29.5579,31100.0
2007-09-17 10:50:00,36.46,36.55,36.37,36.54,36900.0,29.5498,29.6228,29.4769,29.6147,36900.0
2007-09-17 11:00:00,36.53,36.6,36.52,36.58,25500.0,29.6066,29.6633,29.5985,29.6471,25500.0
2007-09-17 11:10:00,36.57,36.58,36.56,36.58,17100.0,29.639,29.6471,29.6309,29.6471,17100.0
2007-09-17 11:20:00,36.58,36.6,36.54,36.58,30000.0,29.6471,29.6633,29.6147,29.6471,30000.0
2007-09-17 11:30:00,36.58,36.58,36.4,36.4,105200.0,29.6471,29.6471,29.5012,29.5012,105200.0
2007-09-17 11:40:00,36.41,36.43,36.35,36.39,24700.0,29.5093,29.5255,29.4607,29.4931,24700.0
2007-09-17 11:50:00,36.38,36.42,36.28,36.39,44400.0,29.485,29.5174,29.4039,29.4931,44400.0
2007-09-17 12:00:00,36.39,36.4,36.35,36.4,20800.0,29.4931,29.5012,29.4607,29.5012,20800.0
2007-09-17 12:10:00,36.4,36.49,36.37,36.41,63400.0,29.5012,29.5741,29.4769,29.5093,63400.0
2007-09-17 12:20:00,36.4,36.54,36.36,36.48,22400.0,29.5012,29.6147,29.4688,29.566,22400.0
2007-09-17 12:30:00,36.48,36.54,36.43,36.54,16400.0,29.566,29.6147,29.5255,29.6147,16400.0
2007-09-17 12:40:00,36.54,36.55,36.47,36.5,23400.0,29.6147,29.6228,29.5579,29.5822,23400.0
2007-09-17 12:50:00,36.5,36.55,36.47,36.5,39300.0,29.5822,29.6228,29.5579,29.5822,39300.0
2007-09-17 13:00:00,36.5,36.51,36.49,36.5,14700.0,29.5822,29.5904,29.5741,29.5822,14700.0
2007-09-17 13:10:00,36.5,36.58,36.49,36.55,15400.0,29.5822,29.6471,29.5741,29.6228,15400.0
2007-09-17 13:20:00,36.56,36.56,36.43,36.51,61300.0,29.6309,29.6309,29.5255,29.5904,61300.0
2007-09-17 13:30:00,36.52,36.52,36.31,36.42,71000.0,29.5985,29.5985,29.4283,29.5174,71000.0
2007-09-17 13:40:00,36.42,36.45,36.35,36.43,32700.0,29.5174,29.5417,29.4607,29.5255,32700.0
2007-09-17 13:50:00,36.41,36.48,36.39,36.4,55800.0,29.5093,29.566,29.4931,29.5012,55800.0
2007-09-17 14:00:00,36.39,36.48,36.35,36.48,34000.0,29.4931,29.566,29.4607,29.566,34000.0
2007-09-17 14:10:00,36.47,36.57,36.45,36.57,40300.0,29.5579,29.639,29.5417,29.639,40300.0
2007-09-17 14:20:00,36.57,36.61,36.52,36.53,22900.0,29.639,29.6714,29.5985,29.6066,22900.0
2007-09-17 14:30:00,36.52,36.55,36.44,36.44,47000.0,29.5985,29.6228,29.5336,29.5336,47000.0
2007-09-17 14:40:00,36.47,36.54,36.47,36.48,27100.0,29.5579,29.6147,29.5579,29.566,27100.0
2007-09-17 14:50:00,36.49,36.55,36.47,36.5,36700.0,29.5741,29.6228,29.5579,29.5822,36700.0
2007-09-17 15:00:00,36.49,36.54,36.48,36.5,42500.0,29.5741,29.6147,29.566,29.5822,42500.0
2007-09-17 15:10:00,36.5,36.53,36.46,36.51,36400.0,29.5822,29.6066,29.5498,29.5904,36400.0
2007-09-17 15:20:00,36.51,36.56,36.45,36.45,56800.0,29.5904,29.6309,29.5417,29.5417,56800.0
2007-09-17 15:30:00,36.46,36.51,36.44,36.49,44400.0,29.5498,29.5904,29.5336,29.5741,44400.0
2007-09-17 15:40:00,36.49,36.56,36.28,36.5,102100.0,29.5741,29.6309,29.4039,29.5822,102100.0
2007-09-17 15:50:00,36.5,36.65,36.47,36.58,84800.0,29.5822,29.7038,29.5579,29.6471,84800.0
2007-09-18 09:30:00,36.34,36.68,36.34,36.61,111800.0,29.4526,29.7281,29.4526,29.6714,111800.0
2007-09-18 09:40:00,36.63,36.77,36.61,36.71,40100.0,29.6876,29.8011,29.6714,29.7524,40100.0
2007-09-18 09:50:00,36.71,36.71,36.6,36.61,60300.0,29.7524,29.7524,29.6633,29.6714,60300.0
2007-09-18 10:00:00,36.63,36.71,36.63,36.71,45400.0,29.6876,29.7524,29.6876,29.7524,45400.0
2007-09-18 10:10:00,36.72,36.91,36.72,36.79,44300.0,29.7605,29.9145,29.7605,29.8173,44300.0
2007-09-18 10:20:00,36.76,36.85,36.76,36.78,16500.0,29.793,29.8659,29.793,29.8092,16500.0
2007-09-18 10:30:00,36.8,36.82,36.76,36.8,25700.0,29.8254,29.8416,29.793,29.8254,25700.0
2007-09-18 10:40:00,36.8,36.85,36.79,36.84,14300.0,29.8254,29.8659,29.8173,29.8578,14300.0
2007-09-18 10:50:00,36.84,36.92,36.8,36.86,144600.0,29.8578,29.9226,29.8254,29.874,144600.0
2007-09-18 11:00:00,36.83,36.9,36.75,36.83,46600.0,29.8497,29.9064,29.7849,29.8497,46600.0
2007-09-18 11:10:00,36.83,36.92,36.78,36.92,43000.0,29.8497,29.9226,29.8092,29.9226,43000.0
2007-09-18 11:20:00,36.91,36.91,36.75,36.8,23300.0,29.9145,29.9145,29.7849,29.8254,23300.0
2007-09-18 11:30:00,36.82,36.9,36.8,36.88,20600.0,29.8416,29.9064,29.8254,29.8902,20600.0
2007-09-18 11:40:00,36.88,37.05,36.87,36.99,35800.0,29.8902,30.028,29.8821,29.9794,35800.0
2007-09-18 11:50:00,36.99,37.06,36.93,37.04,36500.0,29.9794,30.0361,29.9307,30.0199,36500.0
2007-09-18 12:00:00,37.04,37.11,36.98,37.1,136300.0,30.0199,30.0766,29.9713,30.0685,136300.0
2007-09-18 12:10:00,37.1,37.16,37.0,37.08,149200.0,30.0685,30.1172,29.9875,30.0523,149200.0
2007-09-18 12:20:00,37.1,37.1,36.98,37.02,29500.0,30.0685,30.0685,29.9713,30.0037,29500.0
2007-09-18 12:30:00,37.02,37.11,37.0,37.09,17900.0,30.0037,30.0766,29.9875,30.0604,17900.0
2007-09-18 12:40:00,37.09,37.1,37.03,37.1,15800.0,30.0604,30.0685,30.0118,30.0685,15800.0
2007-09-18 12:50:00,37.07,37.1,36.98,37.04,27700.0,30.0442,30.0685,29.9713,30.0199,27700.0
2007-09-18 13:00:00,37.03,37.03,36.99,37.01,24700.0,30.0118,30.0118,29.9794,29.9956,24700.0
2007-09-18 13:10:00,37.03,37.09,37.0,37.06,17900.0,30.0118,30.0604,29.9875,30.0361,17900.0
2007-09-18 13:20:00,37.06,37.1,36.98,36.98,22700.0,30.0361,30.0685,29.9713,29.9713,22700.0
2007-09-18 13:30:00,37.01,37.03,36.78,36.86,105800.0,29.9956,30.0118,29.8092,29.874,105800.0
2007-09-18 13:40:00,36.82,36.99,36.78,36.99,38200.0,29.8416,29.9794,29.8092,29.9794,38200.0
2007-09-18 13:50:00,36.99,37.1,36.98,37.1,20800.0,29.9794,30.0685,29.9713,30.0685,20800.0
2007-09-18 14:00:00,37.1,37.18,37.04,37.08,19300.0,30.0685,30.1334,30.0199,30.0523,19300.0
2007-09-18 14:10:00,37.08,37.5,37.01,37.49,35400.0,30.0523,30.3927,29.9956,30.3846,35400.0
2007-09-18 14:20:00,37.46,37.58,37.33,37.36,79000.0,30.3603,30.4576,30.2549,30.2793,79000.0
2007-09-18 14:30:00,37.35,37.64,37.3,37.63,64400.0,30.2711,30.5062,30.2306,30.4981,64400.0
2007-09-18 14:40:00,37.63,38.03,37.53,37.63,100500.0,30.4981,30.8223,30.417,30.4981,100500.0
2007-09-18 14:50:00,37.6,37.8,37.57,37.74,87600.0,30.4738,30.6359,30.4495,30.5872,87600.0
2007-09-18 15:00:00,37.82,37.85,37.58,37.82,50900.0,30.6521,30.6764,30.4576,30.6521,50900.0
2007-09-18 15:10:00,37.8,37.97,37.79,37.96,164700.0,30.6359,30.7736,30.6278,30.7655,164700.0
2007-09-18 15:20:00,37.98,38.36,37.98,38.28,111700.0,30.7817,31.0897,30.7817,31.0249,111700.0
2007-09-18 15:30:00,38.28,38.29,38.15,38.21,128100.0,31.0249,31.033,30.9195,30.9682,128100.0
2007-09-18 15:40:00,38.22,38.46,38.16,38.24,137100.0,30.9763,31.1708,30.9276,30.9925,137100.0
2007-09-18 15:50:00,38.23,38.24,37.97,38.01,105200.0,30.9844,30.9925,30.7736,30.8061,105200.0
2007-09-19 09:30:00,38.1,38.1,37.7,37.91,144300.0,30.879,30.879,30.5548,30.725,144300.0
2007-09-19 09:40:00,37.94,38.33,37.9,38.22,75100.0,30.7493,31.0654,30.7169,30.9763,75100.0
2007-09-19 09:50:00,38.18,38.32,38.16,38.32,32300.0,30.9438,31.0573,30.9276,31.0573,32300.0
2007-09-19 10:00:00,38.32,38.38,38.19,38.22,57300.0,31.0573,31.1059,30.9519,30.9763,57300.0
2007-09-19 10:10:00,38.23,38.29,38.2,38.25,115000.0,30.9844,31.033,30.96,31.0006,115000.0
2007-09-19 10:20:00,38.25,38.29,38.16,38.17,27600.0,31.0006,31.033,30.9276,30.9357,27600.0
2007-09-19 10:30:00,38.16,38.16,37.95,38.02,76200.0,30.9276,30.9276,30.7574,30.8142,76200.0
2007-09-19 10:40:00,37.98,38.15,37.98,38.09,21000.0,30.7817,30.9195,30.7817,30.8709,21000.0
2007-09-19 10:50:00,38.07,38.29,38.07,38.28,19600.0,30.8547,31.033,30.8547,31.0249,19600.0
2007-09-19 11:00:00,38.27,38.31,38.21,38.22,31300.0,31.0168,31.0492,30.9682,30.9763,31300.0
2007-09-19 11:10:00,38.22,38.3,38.16,38.29,19700.0,30.9763,31.0411,30.9276,31.033,19700.0
2007-09-19 11:20:00,38.28,38.3,38.15,38.15,26500.0,31.0249,31.0411,30.9195,30.9195,26500.0
2007-09-19 11:30:00,38.09,38.17,38.05,38.14,30400.0,30.8709,30.9357,30.8385,30.9114,30400.0
2007-09-19 11:40:00,38.12,38.16,38.01,38.02,68200.0,30.8952,30.9276,30.8061,30.8142,68200.0
2007-09-19 11:50:00,38.04,38.21,38.04,38.21,46100.0,30.8304,30.9682,30.8304,30.9682,46100.0
2007-09-19 12:00:00,38.2,38.32,38.18,38.31,65700.0,30.96,31.0573,30.9438,31.0492,65700.0
2007-09-19 12:10:00,38.28,38.32,38.14,38.25,33600.0,31.0249,31.0573,30.9114,31.0006,33600.0
2007-09-19 12:20:00,38.25,38.29,38.23,38.25,9500.0,31.0006,31.033,30.9844,31.0006,9500.0
2007-09-19 12:30:00,38.25,38.27,38.23,38.24,12500.0,31.0006,31.0168,30.9844,30.9925,12500.0
2007-09-19 12:40:00,38.24,38.26,38.23,38.26,10700.0,30.9925,31.0087,30.9844,31.0087,10700.0
2007-09-19 12:50:00,38.25,38.26,38.25,38.26,9000.0,31.0006,31.0087,31.0006,31.0087,9000.0
2007-09-19 13:00:00,38.26,38.27,38.15,38.18,15100.0,31.0087,31.0168,30.9195,30.9438,15100.0
2007-09-19 13:10:00,38.19,38.28,38.19,38.25,28500.0,30.9519,31.0249,30.9519,31.0006,28500.0
2007-09-19 13:20:00,38.25,38.27,38.18,38.2,13800.0,31.0006,31.0168,30.9438,30.96,13800.0
2007-09-19 13:30:00,38.21,38.35,38.21,38.35,42100.0,30.9682,31.0816,30.9682,31.0816,42100.0
2007-09-19 13:40:00,38.33,38.35,38.2,38.24,87600.0,31.0654,31.0816,30.96,30.9925,87600.0
2007-09-19 13:50:00,38.24,38.45,38.24,38.38,153300.0,30.9925,31.1627,30.9925,31.1059,153300.0
2007-09-19 14:00:00,38.38,38.38,38.23,38.34,46600.0,31.1059,31.1059,30.9844,31.0735,46600.0
2007-09-19 14:10:00,38.34,38.34,38.2,38.24,59000.0,31.0735,31.0735,30.96,30.9925,59000.0
2007-09-19 14:20:00,38.22,38.26,38.18,38.19,50100.0,30.9763,31.0087,30.9438,30.9519,50100.0
2007-09-19 14:30:00,38.19,38.26,38.19,38.25,26000.0,30.9519,31.0087,30.9519,31.0006,26000.0
2007-09-19 14:40:00,38.24,38.26,38.18,38.25,34800.0,30.9925,31.0087,30.9438,31.0006,34800.0
2007-09-19 14:50:00,38.25,38.47,38.25,38.45,26300.0,31.0006,31.1789,31.0006,31.1627,26300.0
2007-09-19 15:00:00,38.44,38.44,38.3,38.34,55700.0,31.1546,31.1546,31.0411,31.0735,55700.0
2007-09-19 15:10:00,38.32,38.46,38.32,38.43,46100.0,31.0573,31.1708,31.0573,31.1465,46100.0
2007-09-19 15:20:00,38.42,38.52,38.29,38.49,114700.0,31.1384,31.2194,31.033,31.1951,114700.0
2007-09-19 15:30:00,38.49,38.49,38.35,38.35,30100.0,31.1951,31.1951,31.0816,31.0816,30100.0
2007-09-19 15:40:00,38.35,38.5,38.35,38.4,49600.0,31.0816,31.2032,31.0816,31.1221,49600.0
2007-09-19 15:50:00,38.41,38.47,38.32,38.43,59800.0,31.1302,31.1789,31.0573,31.1465,59800.0
2007-09-20 09:30:00,38.65,39.23,38.65,39.17,235400.0,31.3248,31.7948,31.3248,31.7462,235400.0
2007-09-20 09:40:00,39.21,39.26,39.09,39.14,209800.0,31.7786,31.8191,31.6814,31.7219,209800.0
2007-09-20 09:50:00,39.14,39.49,39.14,39.37,158100.0,31.7219,32.0056,31.7219,31.9083,158100.0
2007-09-20 10:00:00,39.36,39.37,39.12,39.25,101500.0,31.9002,31.9083,31.7057,31.811,101500.0
2007-09-20 10:10:00,39.26,39.5,39.18,39.47,242300.0,31.8191,32.0137,31.7543,31.9893,242300.0
2007-09-20 10:20:00,39.47,39.71,39.41,39.6,250300.0,31.9893,32.1839,31.9407,32.0947,250300.0
2007-09-20 10:30:00,39.61,39.85,39.54,39.76,182200.0,32.1028,32.2973,32.0461,32.2244,182200.0
2007-09-20 10:40:00,39.77,39.88,39.72,39.87,103300.0,32.2325,32.3216,32.192,32.3135,103300.0
2007-09-20 10:50:00,39.87,39.93,39.75,39.91,64300.0,32.3135,32.3622,32.2163,32.346,64300.0
2007-09-20 11:00:00,39.91,40.0,39.9,39.97,71400.0,32.346,32.4189,32.3379,32.3946,71400.0
2007-09-20 11:10:00,39.96,39.98,39.67,39.67,53400.0,32.3865,32.4027,32.1514,32.1514,53400.0
2007-09-20 11:20:00,39.67,39.67,39.43,39.54,111500.0,32.1514,32.1514,31.9569,32.0461,111500.0
2007-09-20 11:30:00,39.54,39.64,39.48,39.5,34500.0,32.0461,32.1271,31.9975,32.0137,34500.0
2007-09-20 11:40:00,39.51,39.51,39.4,39.44,31000.0,32.0218,32.0218,31.9326,31.965,31000.0
2007-09-20 11:50:00,39.45,39.59,39.27,39.33,74300.0,31.9731,32.0866,31.8273,31.8759,74300.0
2007-09-20 12:00:00,39.32,39.48,39.32,39.33,32300.0,31.8678,31.9975,31.8678,31.8759,32300.0
2007-09-20 12:10:00,39.33,39.39,39.27,39.37,95200.0,31.8759,31.9245,31.8273,31.9083,95200.0
2007-09-20 12:20:00,39.38,39.55,39.37,39.44,99200.0,31.9164,32.0542,31.9083,31.965,99200.0
2007-09-20 12:30:00,39.41,39.43,39.3,39.34,47900.0,31.9407,31.9569,31.8516,31.884,47900.0
2007-09-20 12:40:00,39.33,39.35,39.29,39.3,40800.0,31.8759,31.8921,31.8435,31.8516,40800.0
2007-09-20 12:50:00,39.29,39.3,39.16,39.25,21100.0,31.8435,31.8516,31.7381,31.811,21100.0
2007-09-20 13:00:00,39.22,39.22,38.99,39.0,60400.0,31.7867,31.7867,31.6003,31.6084,60400.0
2007-09-20 13:10:00,39.02,39.17,39.01,39.15,28400.0,31.6246,31.7462,31.6165,31.73,28400.0
2007-09-20 13:20:00,39.17,39.18,39.09,39.16,47400.0,31.7462,31.7543,31.6814,31.7381,47400.0
2007-09-20 13:30:00,39.14,39.2,39.04,39.2,52400.0,31.7219,31.7705,31.6408,31.7705,52400.0
2007-09-20 13:40:00,39.18,39.3,39.17,39.27,48000.0,31.7543,31.8516,31.7462,31.8273,48000.0
2007-09-20 13:50:00,39.29,39.35,39.24,39.33,55000.0,31.8435,31.8921,31.8029,31.8759,55000.0
2007-09-20 14:00:00,39.3,39.3,39.13,39.13,63400.0,31.8516,31.8516,31.7138,31.7138,63400.0
2007-09-20 14:10:00,39.15,39.15,38.94,39.0,67500.0,31.73,31.73,31.5598,31.6084,67500.0
2007-09-20 14:20:00,39.0,39.0,38.8,38.86,112300.0,31.6084,31.6084,31.4463,31.495,112300.0
2007-09-20 14:30:00,38.87,38.9,38.78,38.85,90900.0,31.5031,31.5274,31.4301,31.4869,90900.0
2007-09-20 14:40:00,38.84,38.9,38.81,38.9,136400.0,31.4788,31.5274,31.4544,31.5274,136400.0
2007-09-20 14:50:00,38.9,38.91,38.79,38.82,48700.0,31.5274,31.5355,31.4382,31.4625,48700.0
2007-09-20 15:00:00,38.82,38.82,38.54,38.62,101300.0,31.4625,31.4625,31.2356,31.3004,101300.0
2007-09-20 15:10:00,38.64,38.76,38.58,38.75,77300.0,31.3167,31.4139,31.268,31.4058,77300.0
2007-09-20 15:20:00,38.75,38.77,38.63,38.63,85200.0,31.4058,31.422,31.3086,31.3086,85200.0
2007-09-20 15:30:00,38.63,38.67,38.54,38.6,133500.0,31.3086,31.341,31.2356,31.2842,133500.0
2007-09-20 15:40:00,38.6,38.64,38.5,38.61,118800.0,31.2842,31.3167,31.2032,31.2923,118800.0
2007-09-20 15:50:00,38.6,38.63,38.52,38.52,121300.0,31.2842,31.3086,31.2194,31.2194,121300.0
2007-09-21 09:30:00,39.05,39.73,39.05,39.13,334300.0,31.649,32.2001,31.649,31.7138,334300.0
2007-09-21 09:40:00,39.13,39.42,39.11,39.26,66400.0,31.7138,31.9488,31.6976,31.8191,66400.0
2007-09-21 09:50:00,39.24,39.26,39.15,39.24,46300.0,31.8029,31.8191,31.73,31.8029,46300.0
2007-09-21 10:00:00,39.23,39.32,39.21,39.27,16600.0,31.7948,31.8678,31.7786,31.8273,16600.0
2007-09-21 10:10:00,39.27,39.4,39.25,39.3,67600.0,31.8273,31.9326,31.811,31.8516,67600.0
2007-09-21 10:20:00,39.35,39.37,39.26,39.3,43800.0,31.8921,31.9083,31.8191,31.8516,43800.0
2007-09-21 10:30:00,39.3,39.35,39.27,39.29,24600.0,31.8516,31.8921,31.8273,31.8435,24600.0
2007-09-21 10:40:00,39.29,39.33,39.23,39.24,53600.0,31.8435,31.8759,31.7948,31.8029,53600.0
2007-09-21 10:50:00,39.24,39.26,39.14,39.15,56500.0,31.8029,31.8191,31.7219,31.73,56500.0
2007-09-21 11:00:00,39.14,39.23,39.12,39.16,72900.0,31.7219,31.7948,31.7057,31.7381,72900.0
2007-09-21 11:10:00,39.16,39.2,39.11,39.15,89300.0,31.7381,31.7705,31.6976,31.73,89300.0
2007-09-21 11:20:00,39.15,39.18,38.94,39.0,74400.0,31.73,31.7543,31.5598,31.6084,74400.0
2007-09-21 11:30:00,38.97,39.0,38.83,38.89,39300.0,31.5841,31.6084,31.4706,31.5193,39300.0
2007-09-21 11:40:00,38.87,39.13,38.84,39.09,53200.0,31.5031,31.7138,31.4788,31.6814,53200.0
2007-09-21 11:50:00,39.09,39.13,39.06,39.08,60000.0,31.6814,31.7138,31.6571,31.6733,60000.0
2007-09-21 12:00:00,39.1,39.2,39.07,39.15,84100.0,31.6895,31.7705,31.6652,31.73,84100.0
2007-09-21 12:10:00,39.15,39.15,39.09,39.14,48400.0,31.73,31.73,31.6814,31.7219,48400.0
2007-09-21 12:20:00,39.12,39.15,39.09,39.15,95600.0,31.7057,31.73,31.6814,31.73,95600.0
2007-09-21 12:30:00,39.13,39.15,39.1,39.12,32700.0,31.7138,31.73,31.6895,31.7057,32700.0
2007-09-21 12:40:00,39.1,39.13,39.1,39.11,18900.0,31.6895,31.7138,31.6895,31.6976,18900.0
2007-09-21 12:50:00,39.11,39.17,39.1,39.17,34400.0,31.6976,31.7462,31.6895,31.7462,34400.0
2007-09-21 13:00:00,39.16,39.18,39.14,39.16,42800.0,31.7381,31.7543,31.7219,31.7381,42800.0
2007-09-21 13:10:00,39.16,39.17,39.14,39.15,51000.0,31.7381,31.7462,31.7219,31.73,51000.0
2007-09-21 13:20:00,39.17,39.2,39.14,39.16,37400.0,31.7462,31.7705,31.7219,31.7381,37400.0
2007-09-21 13:30:00,39.17,39.18,39.14,39.14,66600.0,31.7462,31.7543,31.7219,31.7219,66600.0
2007-09-21 13:40:00,39.14,39.18,39.14,39.18,71700.0,31.7219,31.7543,31.7219,31.7543,71700.0
2007-09-21 13:50:00,39.17,39.17,39.07,39.07,37400.0,31.7462,31.7462,31.6652,31.6652,37400.0
2007-09-21 14:00:00,39.07,39.1,39.01,39.01,24500.0,31.6652,31.6895,31.6165,31.6165,24500.0
2007-09-21 14:10:00,39.02,39.03,38.95,39.0,28200.0,31.6246,31.6327,31.5679,31.6084,28200.0
2007-09-21 14:20:00,38.99,39.07,38.98,39.04,52800.0,31.6003,31.6652,31.5922,31.6408,52800.0
2007-09-21 14:30:00,39.04,39.24,39.04,39.14,96800.0,31.6408,31.8029,31.6408,31.7219,96800.0
2007-09-21 14:40:00,39.14,39.15,39.02,39.14,347100.0,31.7219,31.73,31.6246,31.7219,347100.0
2007-09-21 14:50:00,39.13,39.16,39.1,39.13,13400.0,31.7138,31.7381,31.6895,31.7138,13400.0
2007-09-21 15:00:00,39.11,39.21,39.11,39.13,29300.0,31.6976,31.7786,31.6976,31.7138,29300.0
2007-09-21 15:10:00,39.13,39.24,39.08,39.08,51600.0,31.7138,31.8029,31.6733,31.6733,51600.0
2007-09-21 15:20:00,39.1,39.18,39.08,39.13,43600.0,31.6895,31.7543,31.6733,31.7138,43600.0
2007-09-21 15:30:00,39.12,39.16,39.07,39.09,47100.0,31.7057,31.7381,31.6652,31.6814,47100.0
2007-09-21 15:40:00,39.12,39.23,39.11,39.18,54900.0,31.7057,31.7948,31.6976,31.7543,54900.0
2007-09-21 15:50:00,39.18,39.3,39.11,39.25,95700.0,31.7543,31.8516,31.6976,31.811,95700.0
2007-09-24 09:30:00,39.71,40.25,39.68,40.11,249400.0,32.1839,32.6215,32.1595,32.5081,249400.0
2007-09-24 09:40:00,40.11,40.61,40.11,40.61,102300.0,32.5081,32.9133,32.5081,32.9133,102300.0
2007-09-24 09:50:00,40.57,40.59,40.31,40.42,126400.0,32.8809,32.8971,32.6701,32.7593,126400.0
2007-09-24 10:00:00,40.4,40.57,40.34,40.43,136700.0,32.7431,32.8809,32.6945,32.7674,136700.0
2007-09-24 10:10:00,40.45,40.65,40.44,40.65,69400.0,32.7836,32.9457,32.7755,32.9457,69400.0
2007-09-24 10:20:00,40.65,40.65,40.45,40.48,53800.0,32.9457,32.9457,32.7836,32.8079,53800.0
2007-09-24 10:30:00,40.51,40.53,40.17,40.17,57700.0,32.8322,32.8484,32.5567,32.5567,57700.0
2007-09-24 10:40:00,40.17,40.31,40.16,40.3,38900.0,32.5567,32.6701,32.5486,32.662,38900.0
2007-09-24 10:50:00,40.3,40.49,40.3,40.41,112900.0,32.662,32.816,32.662,32.7512,112900.0
2007-09-24 11:00:00,40.41,40.41,40.19,40.19,24600.0,32.7512,32.7512,32.5729,32.5729,24600.0
2007-09-24 11:10:00,40.19,40.23,40.0,40.1,53100.0,32.5729,32.6053,32.4189,32.4999,53100.0
2007-09-24 11:20:00,40.13,40.13,39.88,39.98,65500.0,32.5243,32.5243,32.3216,32.4027,65500.0
2007-09-24 11:30:00,39.99,40.18,39.96,40.12,77700.0,32.4108,32.5648,32.3865,32.5162,77700.0
2007-09-24 11:40:00,40.13,40.14,40.0,40.04,29900.0,32.5243,32.5324,32.4189,32.4513,29900.0
2007-09-24 11:50:00,40.02,40.06,39.92,39.94,30700.0,32.4351,32.4675,32.3541,32.3703,30700.0
2007-09-24 12:00:00,39.94,40.04,39.92,40.04,32100.0,32.3703,32.4513,32.3541,32.4513,32100.0
2007-09-24 12:10:00,40.04,40.2,40.01,40.18,42700.0,32.4513,32.581,32.427,32.5648,42700.0
2007-09-24 12:20:00,40.17,40.25,40.16,40.18,77000.0,32.5567,32.6215,32.5486,32.5648,77000.0
2007-09-24 12:30:00,40.18,40.3,40.17,40.18,43300.0,32.5648,32.662,32.5567,32.5648,43300.0
2007-09-24 12:40:00,40.18,40.19,40.11,40.16,34700.0,32.5648,32.5729,32.5081,32.5486,34700.0
2007-09-24 12:50:00,40.14,40.24,40.08,40.2,28100.0,32.5324,32.6134,32.4837,32.581,28100.0
2007-09-24 13:00:00,40.18,40.2,40.14,40.16,32700.0,32.5648,32.581,32.5324,32.5486,32700.0
2007-09-24 13:10:00,40.15,40.19,40.14,40.16,35400.0,32.5405,32.5729,32.5324,32.5486,35400.0
2007-09-24 13:20:00,40.15,40.16,40.11,40.11,38500.0,32.5405,32.5486,32.5081,32.5081,38500.0
2007-09-24 13:30:00,40.11,40.13,39.94,39.94,34800.0,32.5081,32.5243,32.3703,32.3703,34800.0
2007-09-24 13:40:00,39.94,39.96,39.82,39.83,42900.0,32.3703,32.3865,32.273,32.2811,42900.0
2007-09-24 13:50:00,39.83,39.92,39.8,39.85,55300.0,32.2811,32.3541,32.2568,32.2973,55300.0
2007-09-24 14:00:00,39.84,40.0,39.84,39.99,45500.0,32.2892,32.4189,32.2892,32.4108,45500.0
2007-09-24 14:10:00,39.99,39.99,39.84,39.85,28900.0,32.4108,32.4108,32.2892,32.2973,28900.0
2007-09-24 14:20:00,39.86,39.86,39.65,39.65,48000.0,32.3054,32.3054,32.1352,32.1352,48000.0
2007-09-24 14:30:00,39.65,39.7,39.53,39.69,68500.0,32.1352,32.1758,32.038,32.1677,68500.0
2007-09-24 14:40:00,39.69,39.69,39.56,39.57,44200.0,32.1677,32.1677,32.0623,32.0704,44200.0
2007-09-24 14:50:00,39.58,39.59,39.48,39.49,83900.0,32.0785,32.0866,31.9975,32.0056,83900.0
2007-09-24 15:00:00,39.49,39.49,39.35,39.4,86900.0,32.0056,32.0056,31.8921,31.9326,86900.0
2007-09-24 15:10:00,39.4,39.49,39.31,39.32,82900.0,31.9326,32.0056,31.8597,31.8678,82900.0
2007-09-24 15:20:00,39.31,39.39,39.29,39.36,68000.0,31.8597,31.9245,31.8435,31.9002,68000.0
2007-09-24 15:30:00,39.36,39.36,39.25,39.28,70100.0,31.9002,31.9002,31.811,31.8354,70100.0
2007-09-24 15:40:00,39.28,39.37,39.21,39.36,173700.0,31.8354,31.9083,31.7786,31.9002,173700.0
2007-09-24 15:50:00,39.36,39.47,39.32,39.44,78300.0,31.9002,31.9893,31.8678,31.965,78300.0
2007-09-25 09:30:00,39.28,39.39,39.08,39.18,124300.0,31.8354,31.9245,31.6733,31.7543,124300.0
2007-09-25 09:40:00,39.18,39.19,39.1,39.15,66500.0,31.7543,31.7624,31.6895,31.73,66500.0
2007-09-25 09:50:00,39.14,39.19,39.09,39.17,72800.0,31.7219,31.7624,31.6814,31.7462,72800.0
2007-09-25 10:00:00,39.16,39.23,39.01,39.15,75100.0,31.7381,31.7948,31.6165,31.73,75100.0
2007-09-25 10:10:00,39.17,39.19,39.14,39.16,41400.0,31.7462,31.7624,31.7219,31.7381,41400.0
2007-09-25 10:20:00,39.18,39.31,39.04,39.12,57500.0,31.7543,31.8597,31.6408,31.7057,57500.0
2007-09-25 10:30:00,39.12,39.19,39.11,39.15,67800.0,31.7057,31.7624,31.6976,31.73,67800.0
2007-09-25 10:40:00,39.15,39.3,39.14,39.25,114900.0,31.73,31.8516,31.7219,31.811,114900.0
2007-09-25 10:50:00,39.23,39.28,39.18,39.18,43500.0,31.7948,31.8354,31.7543,31.7543,43500.0
2007-09-25 11:00:00,39.18,39.27,39.11,39.15,39800.0,31.7543,31.8273,31.6976,31.73,39800.0
2007-09-25 11:10:00,39.15,39.19,38.98,38.98,44200.0,31.73,31.7624,31.5922,31.5922,44200.0
2007-09-25 11:20:00,38.98,39.15,38.93,39.12,72600.0,31.5922,31.73,31.5517,31.7057,72600.0
2007-09-25 11:30:00,39.1,39.15,39.07,39.11,56300.0,31.6895,31.73,31.6652,31.6976,56300.0
2007-09-25 11:40:00,39.13,39.13,38.98,38.98,18400.0,31.7138,31.7138,31.5922,31.5922,18400.0
2007-09-25 11:50:00,38.99,38.99,38.94,38.99,34500.0,31.6003,31.6003,31.5598,31.6003,34500.0
2007-09-25 12:00:00,39.04,39.2,38.99,39.18,38300.0,31.6408,31.7705,31.6003,31.7543,38300.0
2007-09-25 12:10:00,39.17,39.22,39.15,39.2,31300.0,31.7462,31.7867,31.73,31.7705,31300.0
2007-09-25 12:20:00,39.2,39.2,39.16,39.17,19200.0,31.7705,31.7705,31.7381,31.7462,19200.0
2007-09-25 12:30:00,39.17,39.22,39.15,39.22,29100.0,31.7462,31.7867,31.73,31.7867,29100.0
2007-09-25 12:40:00,39.22,39.29,39.19,39.2,36600.0,31.7867,31.8435,31.7624,31.7705,36600.0
2007-09-25 12:50:00,39.18,39.2,39.18,39.2,11800.0,31.7543,31.7705,31.7543,31.7705,11800.0
2007-09-25 13:00:00,39.19,39.19,39.17,39.19,9100.0,31.7624,31.7624,31.7462,31.7624,9100.0
2007-09-25 13:10:00,39.19,39.22,39.18,39.2,43300.0,31.7624,31.7867,31.7543,31.7705,43300.0
2007-09-25 13:20:00,39.2,39.22,39.16,39.16,31000.0,31.7705,31.7867,31.7381,31.7381,31000.0
2007-09-25 13:30:00,39.16,39.17,39.06,39.08,32900.0,31.7381,31.7462,31.6571,31.6733,32900.0
2007-09-25 13:40:00,39.07,39.08,39.0,39.01,16900.0,31.6652,31.6733,31.6084,31.6165,16900.0
2007-09-25 13:50:00,39.02,39.02,38.96,38.97,42000.0,31.6246,31.6246,31.576,31.5841,42000.0
2007-09-25 14:00:00,38.96,38.98,38.82,38.87,32300.0,31.576,31.5922,31.4625,31.5031,32300.0
2007-09-25 14:10:00,38.87,38.96,38.86,38.87,30300.0,31.5031,31.576,31.495,31.5031,30300.0
2007-09-25 14:20:00,38.86,38.88,38.79,38.87,31000.0,31.495,31.5112,31.4382,31.5031,31000.0
2007-09-25 14:30:00,38.87,38.88,38.82,38.87,24200.0,31.5031,31.5112,31.4625,31.5031,24200.0
2007-09-25 14:40:00,38.86,39.04,38.86,39.04,18200.0,31.495,31.6408,31.495,31.6408,18200.0
2007-09-25 14:50:00,39.02,39.05,38.98,39.05,17000.0,31.6246,31.649,31.5922,31.649,17000.0
2007-09-25 15:00:00,39.05,39.1,39.0,39.01,20700.0,31.649,31.6895,31.6084,31.6165,20700.0
2007-09-25 15:10:00,39.03,39.04,38.94,38.98,24900.0,31.6327,31.6408,31.5598,31.5922,24900.0
2007-09-25 15:20:00,38.95,39.05,38.94,38.96,55000.0,31.5679,31.649,31.5598,31.576,55000.0
2007-09-25 15:30:00,38.97,39.01,38.95,38.97,18900.0,31.5841,31.6165,31.5679,31.5841,18900.0
2007-09-25 15:40:00,38.97,39.03,38.95,39.02,68600.0,31.5841,31.6327,31.5679,31.6246,68600.0
2007-09-25 15:50:00,39.02,39.04,38.73,38.82,162300.0,31.6246,31.6408,31.3896,31.4625,162300.0
2007-09-26 09:30:00,39.08,39.12,38.89,39.12,29200.0,31.7959,31.8284,31.6413,31.8284,29200.0
2007-09-26 09:40:00,39.12,39.16,39.02,39.11,34300.0,31.8284,31.861,31.7471,31.8203,34300.0
2007-09-26 09:50:00,39.12,39.35,39.0,39.33,58900.0,31.8284,32.0156,31.7308,31.9993,58900.0
2007-09-26 10:00:00,39.31,39.43,39.25,39.28,23500.0,31.983,32.0807,31.9342,31.9586,23500.0
2007-09-26 10:10:00,39.25,39.32,39.14,39.32,83200.0,31.9342,31.9912,31.8447,31.9912,83200.0
2007-09-26 10:20:00,39.3,39.32,39.09,39.09,31700.0,31.9749,31.9912,31.804,31.804,31700.0
2007-09-26 10:30:00,39.09,39.1,39.01,39.06,29900.0,31.804,31.8122,31.7389,31.7796,29900.0
2007-09-26 10:40:00,39.06,39.1,38.97,39.01,45800.0,31.7796,31.8122,31.7064,31.7389,45800.0
2007-09-26 10:50:00,39.0,39.06,38.95,39.03,15900.0,31.7308,31.7796,31.6901,31.7552,15900.0
2007-09-26 11:00:00,39.05,39.08,38.98,39.08,72400.0,31.7715,31.7959,31.7145,31.7959,72400.0
2007-09-26 11:10:00,39.08,39.16,39.06,39.14,26000.0,31.7959,31.861,31.7796,31.8447,26000.0
2007-09-26 11:20:00,39.12,39.12,39.01,39.05,16800.0,31.8284,31.8284,31.7389,31.7715,16800.0
2007-09-26 11:30:00,39.04,39.05,38.95,38.95,12500.0,31.7634,31.7715,31.6901,31.6901,12500.0
2007-09-26 11:40:00,38.95,38.96,38.85,38.85,24200.0,31.6901,31.6983,31.6088,31.6088,24200.0
2007-09-26 11:50:00,38.85,39.04,38.85,38.93,58300.0,31.6088,31.7634,31.6088,31.6739,58300.0
2007-09-26 12:00:00,38.94,39.02,38.93,38.98,21000.0,31.682,31.7471,31.6739,31.7145,21000.0
2007-09-26 12:10:00,38.98,39.04,38.97,39.04,8900.0,31.7145,31.7634,31.7064,31.7634,8900.0
2007-09-26 12:20:00,39.04,39.1,39.03,39.04,17400.0,31.7634,31.8122,31.7552,31.7634,17400.0
2007-09-26 12:30:00,39.04,39.04,38.95,38.97,16700.0,31.7634,31.7634,31.6901,31.7064,16700.0
2007-09-26 12:40:00,38.97,39.03,38.94,38.97,15800.0,31.7064,31.7552,31.682,31.7064,15800.0
2007-09-26 12:50:00,38.97,39.02,38.96,39.0,6300.0,31.7064,31.7471,31.6983,31.7308,6300.0
2007-09-26 13:00:00,39.02,39.02,39.0,39.01,5700.0,31.7471,31.7471,31.7308,31.7389,5700.0
2007-09-26 13:10:00,39.01,39.04,38.99,38.99,56200.0,31.7389,31.7634,31.7227,31.7227,56200.0
2007-09-26 13:20:00,38.98,39.02,38.94,38.94,41100.0,31.7145,31.7471,31.682,31.682,41100.0
2007-09-26 13:30:00,38.94,38.94,38.76,38.77,14600.0,31.682,31.682,31.5355,31.5437,14600.0
2007-09-26 13:40:00,38.78,38.82,38.69,38.72,28500.0,31.5518,31.5844,31.4786,31.503,28500.0
2007-09-26 13:50:00,38.72,38.82,38.64,38.66,46800.0,31.503,31.5844,31.4379,31.4542,46800.0
2007-09-26 14:00:00,38.65,38.67,38.62,38.65,17000.0,31.4461,31.4623,31.4216,31.4461,17000.0
2007-09-26 14:10:00,38.63,38.67,38.61,38.67,23600.0,31.4298,31.4623,31.4135,31.4623,23600.0
2007-09-26 14:20:00,38.65,38.67,38.62,38.63,14900.0,31.4461,31.4623,31.4216,31.4298,14900.0
2007-09-26 14:30:00,38.62,38.63,38.53,38.61,23500.0,31.4216,31.4298,31.3484,31.4135,23500.0
2007-09-26 14:40:00,38.61,38.68,38.6,38.67,14000.0,31.4135,31.4705,31.4054,31.4623,14000.0
2007-09-26 14:50:00,38.68,38.74,38.68,38.7,14000.0,31.4705,31.5193,31.4705,31.4867,14000.0
2007-09-26 15:00:00,38.68,38.83,38.67,38.83,46100.0,31.4705,31.5925,31.4623,31.5925,46100.0
2007-09-26 15:10:00,38.84,38.84,38.64,38.74,82200.0,31.6006,31.6006,31.4379,31.5193,82200.0
2007-09-26 15:20:00,38.76,38.85,38.71,38.74,54500.0,31.5355,31.6088,31.4949,31.5193,54500.0
2007-09-26 15:30:00,38.75,38.78,38.63,38.78,105400.0,31.5274,31.5518,31.4298,31.5518,105400.0
2007-09-26 15:40:00,38.8,38.8,38.6,38.73,74300.0,31.5681,31.5681,31.4054,31.5111,74300.0
2007-09-26 15:50:00,38.74,38.8,38.63,38.72,153300.0,31.5193,31.5681,31.4298,31.503,153300.0
2007-09-27 09:30:00,39.2,39.3,39.15,39.16,107000.0,31.8935,31.9749,31.8529,31.861,107000.0
2007-09-27 09:40:00,39.16,39.21,39.1,39.21,28100.0,31.861,31.9017,31.8122,31.9017,28100.0
2007-09-27 09:50:00,39.21,39.26,39.19,39.23,122800.0,31.9017,31.9424,31.8854,31.9179,122800.0
2007-09-27 10:00:00,39.22,39.35,39.19,39.23,49000.0,31.9098,32.0156,31.8854,31.9179,49000.0
2007-09-27 10:10:00,39.22,39.37,39.21,39.36,53600.0,31.9098,32.0318,31.9017,32.0237,53600.0
2007-09-27 10:20:00,39.35,39.46,39.3,39.38,118900.0,32.0156,32.1051,31.9749,32.04,118900.0
2007-09-27 10:30:00,39.37,39.4,39.25,39.38,43000.0,32.0318,32.0563,31.9342,32.04,43000.0
2007-09-27 10:40:00,39.36,39.37,39.28,39.33,17800.0,32.0237,32.0318,31.9586,31.9993,17800.0
2007-09-27 10:50:00,39.33,39.39,39.32,39.37,12900.0,31.9993,32.0481,31.9912,32.0318,12900.0
2007-09-27 11:00:00,39.38,39.48,39.36,39.45,31900.0,32.04,32.1213,32.0237,32.0969,31900.0
2007-09-27 11:10:00,39.46,39.56,39.4,39.4,55200.0,32.1051,32.1864,32.0563,32.0563,55200.0
2007-09-27 11:20:00,39.41,39.44,39.37,39.39,43000.0,32.0644,32.0888,32.0318,32.0481,43000.0
2007-09-27 11:30:00,39.38,39.44,39.36,39.43,42700.0,32.04,32.0888,32.0237,32.0807,42700.0
2007-09-27 11:40:00,39.44,39.46,39.41,39.42,9500.0,32.0888,32.1051,32.0644,32.0725,9500.0
2007-09-27 11:50:00,39.42,39.44,39.4,39.44,6700.0,32.0725,32.0888,32.0563,32.0888,6700.0
2007-09-27 12:00:00,39.44,39.52,39.41,39.48,40300.0,32.0888,32.1539,32.0644,32.1213,40300.0
2007-09-27 12:10:00,39.49,39.49,39.47,39.49,5200.0,32.1295,32.1295,32.1132,32.1295,5200.0
2007-09-27 12:20:00,39.49,39.62,39.49,39.54,31600.0,32.1295,32.2353,32.1295,32.1702,31600.0
2007-09-27 12:30:00,39.54,39.54,39.44,39.46,37600.0,32.1702,32.1702,32.0888,32.1051,37600.0
2007-09-27 12:40:00,39.46,43.4,39.43,39.45,37100.0,32.1051,35.3107,32.0807,32.0969,37100.0
2007-09-27 12:50:00,39.45,39.49,39.44,39.44,44200.0,32.0969,32.1295,32.0888,32.0888,44200.0
2007-09-27 13:00:00,39.43,39.44,39.4,39.42,14800.0,32.0807,32.0888,32.0563,32.0725,14800.0
2007-09-27 13:10:00,39.42,39.5,39.41,39.45,17000.0,32.0725,32.1376,32.0644,32.0969,17000.0
2007-09-27 13:20:00,39.44,39.58,39.44,39.53,14800.0,32.0888,32.2027,32.0888,32.162,14800.0
2007-09-27 13:30:00,39.53,39.66,39.51,39.6,206100.0,32.162,32.2678,32.1458,32.219,206100.0
2007-09-27 13:40:00,39.6,39.7,39.52,39.53,40900.0,32.219,32.3003,32.1539,32.162,40900.0
2007-09-27 13:50:00,39.52,39.58,39.49,39.55,8000.0,32.1539,32.2027,32.1295,32.1783,8000.0
2007-09-27 14:00:00,39.56,39.6,39.52,39.58,9900.0,32.1864,32.219,32.1539,32.2027,9900.0
2007-09-27 14:10:00,39.56,39.56,39.38,39.5,36900.0,32.1864,32.1864,32.04,32.1376,36900.0
2007-09-27 14:20:00,39.51,39.6,39.5,39.57,21100.0,32.1458,32.219,32.1376,32.1946,21100.0
2007-09-27 14:30:00,39.57,39.65,39.57,39.58,18200.0,32.1946,32.2597,32.1946,32.2027,18200.0
2007-09-27 14:40:00,39.58,39.58,39.5,39.51,173800.0,32.2027,32.2027,32.1376,32.1458,173800.0
2007-09-27 14:50:00,39.5,39.51,39.46,39.46,21200.0,32.1376,32.1458,32.1051,32.1051,21200.0
2007-09-27 15:00:00,39.46,39.5,39.39,39.48,21300.0,32.1051,32.1376,32.0481,32.1213,21300.0
2007-09-27 15:10:00,39.49,39.51,39.43,39.46,25500.0,32.1295,32.1458,32.0807,32.1051,25500.0
2007-09-27 15:20:00,39.45,39.46,39.37,39.46,28000.0,32.0969,32.1051,32.0318,32.1051,28000.0
2007-09-27 15:30:00,39.49,39.5,39.43,39.46,17800.0,32.1295,32.1376,32.0807,32.1051,17800.0
2007-09-27 15:40:00,39.45,39.51,39.44,39.47,67900.0,32.0969,32.1458,32.0888,32.1132,67900.0
2007-09-27 15:50:00,39.49,39.63,39.42,39.57,106400.0,32.1295,32.2434,32.0725,32.1946,106400.0
2007-09-28 09:30:00,39.46,39.56,39.25,39.33,86500.0,32.1051,32.1864,31.9342,31.9993,86500.0
2007-09-28 09:40:00,39.36,39.45,39.23,39.39,38700.0,32.0237,32.0969,31.9179,32.0481,38700.0
2007-09-28 09:50:00,39.4,39.4,39.29,39.36,20600.0,32.0563,32.0563,31.9668,32.0237,20600.0
2007-09-28 10:00:00,39.37,39.43,39.3,39.42,41200.0,32.0318,32.0807,31.9749,32.0725,41200.0
2007-09-28 10:10:00,39.4,39.41,39.23,39.25,33900.0,32.0563,32.0644,31.9179,31.9342,33900.0
2007-09-28 10:20:00,39.25,39.41,39.25,39.25,41400.0,31.9342,32.0644,31.9342,31.9342,41400.0
2007-09-28 10:30:00,39.26,39.32,39.16,39.29,40500.0,31.9424,31.9912,31.861,31.9668,40500.0
2007-09-28 10:40:00,39.29,39.39,39.25,39.27,47600.0,31.9668,32.0481,31.9342,31.9505,47600.0
2007-09-28 10:50:00,39.26,39.3,39.23,39.26,20600.0,31.9424,31.9749,31.9179,31.9424,20600.0
2007-09-28 11:00:00,39.28,39.3,39.2,39.25,25300.0,31.9586,31.9749,31.8935,31.9342,25300.0
2007-09-28 11:10:00,39.28,39.28,39.21,39.23,8600.0,31.9586,31.9586,31.9017,31.9179,8600.0
2007-09-28 11:20:00,39.24,39.28,39.21,39.21,61800.0,31.9261,31.9586,31.9017,31.9017,61800.0
2007-09-28 11:30:00,39.2,39.22,39.05,39.08,51600.0,31.8935,31.9098,31.7715,31.7959,51600.0
2007-09-28 11:40:00,39.07,39.14,39.01,39.09,25500.0,31.7878,31.8447,31.7389,31.804,25500.0
2007-09-28 11:50:00,39.08,39.1,39.06,39.09,6000.0,31.7959,31.8122,31.7796,31.804,6000.0
2007-09-28 12:00:00,39.11,39.22,39.1,39.21,10200.0,31.8203,31.9098,31.8122,31.9017,10200.0
2007-09-28 12:10:00,39.22,39.24,39.21,39.23,3300.0,31.9098,31.9261,31.9017,31.9179,3300.0
2007-09-28 12:20:00,39.23,39.27,39.2,39.26,24900.0,31.9179,31.9505,31.8935,31.9424,24900.0
2007-09-28 12:30:00,39.25,39.25,39.14,39.15,6600.0,31.9342,31.9342,31.8447,31.8529,6600.0
2007-09-28 12:40:00,39.15,39.15,39.08,39.08,9200.0,31.8529,31.8529,31.7959,31.7959,9200.0
2007-09-28 12:50:00,39.1,39.12,39.06,39.06,17900.0,31.8122,31.8284,31.7796,31.7796,17900.0
2007-09-28 13:00:00,39.09,39.14,39.0,39.14,32800.0,31.804,31.8447,31.7308,31.8447,32800.0
2007-09-28 13:10:00,39.13,39.17,39.05,39.1,26200.0,31.8366,31.8691,31.7715,31.8122,26200.0
2007-09-28 13:20:00,39.1,39.11,39.04,39.07,32100.0,31.8122,31.8203,31.7634,31.7878,32100.0
2007-09-28 13:30:00,39.09,39.13,39.07,39.1,33000.0,31.804,31.8366,31.7878,31.8122,33000.0
2007-09-28 13:40:00,39.1,39.1,39.06,39.06,24800.0,31.8122,31.8122,31.7796,31.7796,24800.0
2007-09-28 13:50:00,39.05,39.05,39.0,39.0,15600.0,31.7715,31.7715,31.7308,31.7308,15600.0
2007-09-28 14:00:00,39.01,39.11,39.0,39.09,96700.0,31.7389,31.8203,31.7308,31.804,96700.0
2007-09-28 14:10:00,39.08,39.08,38.98,38.98,47600.0,31.7959,31.7959,31.7145,31.7145,47600.0
2007-09-28 14:20:00,38.98,39.04,38.92,38.97,47400.0,31.7145,31.7634,31.6657,31.7064,47400.0
2007-09-28 14:30:00,38.96,38.96,38.87,38.88,15300.0,31.6983,31.6983,31.625,31.6332,15300.0
2007-09-28 14:40:00,38.87,38.91,38.87,38.88,18200.0,31.625,31.6576,31.625,31.6332,18200.0
2007-09-28 14:50:00,38.87,38.97,38.87,38.88,44000.0,31.625,31.7064,31.625,31.6332,44000.0
2007-09-28 15:00:00,38.87,38.88,38.76,38.76,24900.0,31.625,31.6332,31.5355,31.5355,24900.0
2007-09-28 15:10:00,38.75,38.88,38.67,38.84,55700.0,31.5274,31.6332,31.4623,31.6006,55700.0
2007-09-28 15:20:00,38.85,38.92,38.85,38.92,33300.0,31.6088,31.6657,31.6088,31.6657,33300.0
2007-09-28 15:30:00,38.92,38.96,38.88,38.88,43200.0,31.6657,31.6983,31.6332,31.6332,43200.0
2007-09-28 15:40:00,38.9,38.94,38.85,38.93,49100.0,31.6495,31.682,31.6088,31.6739,49100.0
2007-09-28 15:50:00,38.93,38.99,38.91,38.96,93600.0,31.6739,31.7227,31.6576,31.6983,93600.0
2007-10-01 09:30:00,38.7,38.94,38.7,38.81,53600.0,31.4867,31.682,31.4867,31.5762,53600.0
2007-10-01 09:40:00,38.83,39.51,38.82,39.37,123700.0,31.5925,32.1458,31.5844,32.0318,123700.0
2007-10-01 09:50:00,39.37,39.39,39.23,39.25,22400.0,32.0318,32.0481,31.9179,31.9342,22400.0
2007-10-01 10:00:00,39.2,39.46,39.2,39.46,31200.0,31.8935,32.1051,31.8935,32.1051,31200.0
2007-10-01 10:10:00,39.46,39.49,39.25,39.41,82300.0,32.1051,32.1295,31.9342,32.0644,82300.0
2007-10-01 10:20:00,39.43,39.56,39.25,39.42,118500.0,32.0807,32.1864,31.9342,32.0725,118500.0
2007-10-01 10:30:00,39.42,39.53,39.25,39.5,51000.0,32.0725,32.162,31.9342,32.1376,51000.0
2007-10-01 10:40:00,39.5,39.52,39.48,39.5,27000.0,32.1376,32.1539,32.1213,32.1376,27000.0
2007-10-01 10:50:00,39.5,39.52,39.47,39.49,14000.0,32.1376,32.1539,32.1132,32.1295,14000.0
2007-10-01 11:00:00,39.49,39.53,39.47,39.53,24200.0,32.1295,32.162,32.1132,32.162,24200.0
2007-10-01 11:10:00,39.53,39.53,39.44,39.51,68200.0,32.162,32.162,32.0888,32.1458,68200.0
2007-10-01 11:20:00,39.5,39.51,39.43,39.46,16200.0,32.1376,32.1458,32.0807,32.1051,16200.0
2007-10-01 11:30:00,39.47,39.53,39.45,39.52,21300.0,32.1132,32.162,32.0969,32.1539,21300.0
2007-10-01 11:40:00,39.52,39.59,39.51,39.58,67200.0,32.1539,32.2108,32.1458,32.2027,67200.0
2007-10-01 11:50:00,39.58,39.63,39.55,39.55,25600.0,32.2027,32.2434,32.1783,32.1783,25600.0
2007-10-01 12:00:00,39.55,39.6,39.45,39.58,22700.0,32.1783,32.219,32.0969,32.2027,22700.0
2007-10-01 12:10:00,39.59,39.6,39.52,39.57,11700.0,32.2108,32.219,32.1539,32.1946,11700.0
2007-10-01 12:20:00,39.59,39.63,39.55,39.63,18000.0,32.2108,32.2434,32.1783,32.2434,18000.0
2007-10-01 12:30:00,39.63,39.64,39.45,39.49,35400.0,32.2434,32.2515,32.0969,32.1295,35400.0
2007-10-01 12:40:00,39.5,39.56,39.5,39.53,14700.0,32.1376,32.1864,32.1376,32.162,14700.0
2007-10-01 12:50:00,39.52,39.52,39.48,39.5,5300.0,32.1539,32.1539,32.1213,32.1376,5300.0
2007-10-01 13:00:00,39.5,39.58,39.49,39.58,9600.0,32.1376,32.2027,32.1295,32.2027,9600.0
2007-10-01 13:10:00,39.58,39.61,39.58,39.6,70700.0,32.2027,32.2271,32.2027,32.219,70700.0
2007-10-01 13:20:00,39.61,39.61,39.53,39.53,17100.0,32.2271,32.2271,32.162,32.162,17100.0
2007-10-01 13:30:00,39.53,39.57,39.52,39.53,12400.0,32.162,32.1946,32.1539,32.162,12400.0
2007-10-01 13:40:00,39.53,39.61,39.52,39.61,30000.0,32.162,32.2271,32.1539,32.2271,30000.0
2007-10-01 13:50:00,39.61,39.63,39.59,39.6,30700.0,32.2271,32.2434,32.2108,32.219,30700.0
2007-10-01 14:00:00,39.6,39.65,39.55,39.61,48800.0,32.219,32.2597,32.1783,32.2271,48800.0
2007-10-01 14:10:00,39.61,39.67,39.58,39.63,31600.0,32.2271,32.2759,32.2027,32.2434,31600.0
2007-10-01 14:20:00,39.63,39.65,39.55,39.61,44500.0,32.2434,32.2597,32.1783,32.2271,44500.0
2007-10-01 14:30:00,39.61,39.74,39.61,39.74,22500.0,32.2271,32.3329,32.2271,32.3329,22500.0
2007-10-01 14:40:00,39.74,39.78,39.7,39.76,21500.0,32.3329,32.3654,32.3003,32.3492,21500.0
2007-10-01 14:50:00,39.76,39.97,39.73,39.97,77800.0,32.3492,32.52,32.3247,32.52,77800.0
2007-10-01 15:00:00,39.95,39.99,39.9,39.9,42400.0,32.5037,32.5363,32.4631,32.4631,42400.0
2007-10-01 15:10:00,39.92,39.93,39.69,39.77,49000.0,32.4793,32.4875,32.2922,32.3573,49000.0
2007-10-01 15:20:00,39.76,39.89,39.74,39.84,35700.0,32.3492,32.4549,32.3329,32.4142,35700.0
2007-10-01 15:30:00,39.84,39.85,39.42,39.47,65700.0,32.4142,32.4224,32.0725,32.1132,65700.0
2007-10-01 15:40:00,39.47,39.7,39.46,39.69,69800.0,32.1132,32.3003,32.1051,32.2922,69800.0
2007-10-01 15:50:00,39.69,39.81,39.55,39.61,130500.0,32.2922,32.3898,32.1783,32.2271,130500.0
2007-10-02 09:30:00,40.02,40.26,40.0,40.21,29300.0,32.5607,32.756,32.5444,32.7153,29300.0
2007-10-02 09:40:00,40.19,40.44,40.19,40.43,26900.0,32.699,32.9024,32.699,32.8943,26900.0
2007-10-02 09:50:00,40.45,40.45,40.29,40.32,15800.0,32.9105,32.9105,32.7804,32.8048,15800.0
2007-10-02 10:00:00,40.31,40.35,40.17,40.31,41800.0,32.7966,32.8292,32.6827,32.7966,41800.0
2007-10-02 10:10:00,40.31,40.53,40.3,40.53,29300.0,32.7966,32.9756,32.7885,32.9756,29300.0
2007-10-02 10:20:00,40.55,40.57,40.41,40.53,20500.0,32.9919,33.0082,32.878,32.9756,20500.0
2007-10-02 10:30:00,40.52,40.58,40.37,40.47,38000.0,32.9675,33.0163,32.8455,32.9268,38000.0
2007-10-02 10:40:00,40.48,40.51,40.37,40.38,10300.0,32.935,32.9594,32.8455,32.8536,10300.0
2007-10-02 10:50:00,40.38,40.44,40.33,40.4,75800.0,32.8536,32.9024,32.8129,32.8699,75800.0
2007-10-02 11:00:00,40.41,40.41,40.31,40.33,20000.0,32.878,32.878,32.7966,32.8129,20000.0
2007-10-02 11:10:00,40.32,40.36,40.27,40.3,35700.0,32.8048,32.8373,32.7641,32.7885,35700.0
2007-10-02 11:20:00,40.32,40.32,40.25,40.27,21400.0,32.8048,32.8048,32.7478,32.7641,21400.0
2007-10-02 11:30:00,40.27,40.27,40.2,40.23,15300.0,32.7641,32.7641,32.7071,32.7316,15300.0
2007-10-02 11:40:00,40.23,40.23,40.1,40.11,12600.0,32.7316,32.7316,32.6258,32.6339,12600.0
2007-10-02 11:50:00,40.12,40.13,40.1,40.11,3700.0,32.6421,32.6502,32.6258,32.6339,3700.0
2007-10-02 12:00:00,40.11,40.13,39.9,39.9,15900.0,32.6339,32.6502,32.4631,32.4631,15900.0
2007-10-02 12:10:00,39.91,39.91,39.8,39.86,31200.0,32.4712,32.4712,32.3817,32.4305,31200.0
2007-10-02 12:20:00,39.88,39.89,39.83,39.84,13600.0,32.4468,32.4549,32.4061,32.4142,13600.0
2007-10-02 12:30:00,39.84,39.84,39.81,39.82,29700.0,32.4142,32.4142,32.3898,32.398,29700.0
2007-10-02 12:40:00,39.82,39.82,39.77,39.8,30600.0,32.398,32.398,32.3573,32.3817,30600.0
2007-10-02 12:50:00,39.81,39.82,39.74,39.8,21400.0,32.3898,32.398,32.3329,32.3817,21400.0
2007-10-02 13:00:00,39.81,39.84,39.8,39.83,19700.0,32.3898,32.4142,32.3817,32.4061,19700.0
2007-10-02 13:10:00,39.83,39.83,39.77,39.77,15000.0,32.4061,32.4061,32.3573,32.3573,15000.0
2007-10-02 13:20:00,39.77,39.82,39.72,39.8,20500.0,32.3573,32.398,32.3166,32.3817,20500.0
2007-10-02 13:30:00,39.81,39.88,39.79,39.88,28000.0,32.3898,32.4468,32.3736,32.4468,28000.0
2007-10-02 13:40:00,39.85,39.89,39.84,39.89,17700.0,32.4224,32.4549,32.4142,32.4549,17700.0
2007-10-02 13:50:00,39.89,39.9,39.81,39.86,19300.0,32.4549,32.4631,32.3898,32.4305,19300.0
2007-10-02 14:00:00,39.86,39.86,39.76,39.81,15200.0,32.4305,32.4305,32.3492,32.3898,15200.0
2007-10-02 14:10:00,39.8,39.84,39.79,39.84,18700.0,32.3817,32.4142,32.3736,32.4142,18700.0
2007-10-02 14:20:00,39.84,39.84,39.82,39.84,14300.0,32.4142,32.4142,32.398,32.4142,14300.0
2007-10-02 14:30:00,39.84,39.84,39.8,39.82,32600.0,32.4142,32.4142,32.3817,32.398,32600.0
2007-10-02 14:40:00,39.83,39.83,39.79,39.83,31000.0,32.4061,32.4061,32.3736,32.4061,31000.0
2007-10-02 14:50:00,39.83,39.86,39.79,39.86,22800.0,32.4061,32.4305,32.3736,32.4305,22800.0
2007-10-02 15:00:00,39.86,39.91,39.84,39.85,18500.0,32.4305,32.4712,32.4142,32.4224,18500.0
2007-10-02 15:10:00,39.85,39.86,39.79,39.8,26900.0,32.4224,32.4305,32.3736,32.3817,26900.0
2007-10-02 15:20:00,39.8,39.85,39.79,39.8,37700.0,32.3817,32.4224,32.3736,32.3817,37700.0
2007-10-02 15:30:00,39.81,39.86,39.77,39.85,61800.0,32.3898,32.4305,32.3573,32.4224,61800.0
2007-10-02 15:40:00,39.84,39.91,39.82,39.89,43100.0,32.4142,32.4712,32.398,32.4549,43100.0
2007-10-02 15:50:00,39.87,39.9,39.82,39.84,50000.0,32.4387,32.4631,32.398,32.4142,50000.0
2007-10-03 09:30:00,40.14,40.27,40.14,40.2,23800.0,32.6583,32.7641,32.6583,32.7071,23800.0
2007-10-03 09:40:00,40.17,40.2,39.98,39.98,62900.0,32.6827,32.7071,32.5282,32.5282,62900.0
2007-10-03 09:50:00,39.98,40.03,39.8,39.82,31000.0,32.5282,32.5688,32.3817,32.398,31000.0
2007-10-03 10:00:00,39.82,39.99,39.82,39.99,25300.0,32.398,32.5363,32.398,32.5363,25300.0
2007-10-03 10:10:00,40.01,40.05,39.99,40.02,10500.0,32.5526,32.5851,32.5363,32.5607,10500.0
2007-10-03 10:20:00,40.01,40.08,39.99,40.08,15400.0,32.5526,32.6095,32.5363,32.6095,15400.0
2007-10-03 10:30:00,40.08,40.12,39.97,40.12,25500.0,32.6095,32.6421,32.52,32.6421,25500.0
2007-10-03 10:40:00,40.02,44.0,39.97,40.02,66500.0,32.5607,35.7989,32.52,32.5607,66500.0
2007-10-03 10:50:00,40.02,40.04,40.0,40.03,22700.0,32.5607,32.577,32.5444,32.5688,22700.0
2007-10-03 11:00:00,40.02,40.06,40.0,40.02,20400.0,32.5607,32.5932,32.5444,32.5607,20400.0
2007-10-03 11:10:00,40.01,40.06,40.0,40.02,15500.0,32.5526,32.5932,32.5444,32.5607,15500.0
2007-10-03 11:20:00,40.02,40.04,40.0,40.0,15400.0,32.5607,32.577,32.5444,32.5444,15400.0
2007-10-03 11:30:00,40.0,40.01,39.92,39.92,30300.0,32.5444,32.5526,32.4793,32.4793,30300.0
2007-10-03 11:40:00,39.93,39.93,39.75,39.76,23500.0,32.4875,32.4875,32.341,32.3492,23500.0
2007-10-03 11:50:00,39.78,39.78,39.69,39.71,24000.0,32.3654,32.3654,32.2922,32.3085,24000.0
2007-10-03 12:00:00,39.72,39.77,39.69,39.7,32800.0,32.3166,32.3573,32.2922,32.3003,32800.0
2007-10-03 12:10:00,39.71,39.8,39.63,39.63,15400.0,32.3085,32.3817,32.2434,32.2434,15400.0
2007-10-03 12:20:00,39.65,39.73,39.6,39.63,22300.0,32.2597,32.3247,32.219,32.2434,22300.0
2007-10-03 12:30:00,39.62,39.7,39.6,39.66,14500.0,32.2353,32.3003,32.219,32.2678,14500.0
2007-10-03 12:40:00,39.65,39.7,39.63,39.69,14300.0,32.2597,32.3003,32.2434,32.2922,14300.0
2007-10-03 12:50:00,39.69,39.72,39.67,39.72,13900.0,32.2922,32.3166,32.2759,32.3166,13900.0
2007-10-03 13:00:00,39.71,39.74,39.67,39.68,16800.0,32.3085,32.3329,32.2759,32.2841,16800.0
2007-10-03 13:10:00,39.67,39.67,39.62,39.67,14200.0,32.2759,32.2759,32.2353,32.2759,14200.0
2007-10-03 13:20:00,39.66,39.73,39.65,39.71,21400.0,32.2678,32.3247,32.2597,32.3085,21400.0
2007-10-03 13:30:00,39.72,39.75,39.6,39.61,65600.0,32.3166,32.341,32.219,32.2271,65600.0
2007-10-03 13:40:00,39.61,39.7,39.57,39.68,13900.0,32.2271,32.3003,32.1946,32.2841,13900.0
2007-10-03 13:50:00,39.68,39.69,39.62,39.67,8800.0,32.2841,32.2922,32.2353,32.2759,8800.0
2007-10-03 14:00:00,39.66,39.72,39.63,39.67,46000.0,32.2678,32.3166,32.2434,32.2759,46000.0
2007-10-03 14:10:00,39.67,39.75,39.64,39.64,34100.0,32.2759,32.341,32.2515,32.2515,34100.0
2007-10-03 14:20:00,39.62,39.72,39.54,39.57,22200.0,32.2353,32.3166,32.1702,32.1946,22200.0
2007-10-03 14:30:00,39.57,39.57,39.5,39.53,18700.0,32.1946,32.1946,32.1376,32.162,18700.0
2007-10-03 14:40:00,39.54,39.54,39.42,39.48,13300.0,32.1702,32.1702,32.0725,32.1213,13300.0
2007-10-03 14:50:00,39.49,39.49,39.37,39.43,30200.0,32.1295,32.1295,32.0318,32.0807,30200.0
2007-10-03 15:00:00,39.4,39.44,39.25,39.37,35400.0,32.0563,32.0888,31.9342,32.0318,35400.0
2007-10-03 15:10:00,39.37,39.52,39.34,39.5,26500.0,32.0318,32.1539,32.0074,32.1376,26500.0
2007-10-03 15:20:00,39.5,39.5,39.23,39.23,47000.0,32.1376,32.1376,31.9179,31.9179,47000.0
2007-10-03 15:30:00,39.23,39.26,39.16,39.21,90800.0,31.9179,31.9424,31.861,31.9017,90800.0
2007-10-03 15:40:00,39.2,39.25,39.17,39.24,57000.0,31.8935,31.9342,31.8691,31.9261,57000.0
2007-10-03 15:50:00,39.23,39.24,39.11,39.18,88300.0,31.9179,31.9261,31.8203,31.8773,88300.0
2007-10-04 09:30:00,39.18,39.25,39.1,39.16,37900.0,31.8773,31.9342,31.8122,31.861,37900.0
2007-10-04 09:40:00,39.17,39.31,39.16,39.27,42500.0,31.8691,31.983,31.861,31.9505,42500.0
2007-10-04 09:50:00,39.27,39.32,39.15,39.22,33900.0,31.9505,31.9912,31.8529,31.9098,33900.0
2007-10-04 10:00:00,39.21,39.25,39.13,39.23,27500.0,31.9017,31.9342,31.8366,31.9179,27500.0
2007-10-04 10:10:00,39.23,39.27,39.21,39.23,18700.0,31.9179,31.9505,31.9017,31.9179,18700.0
2007-10-04 10:20:00,39.24,39.26,39.17,39.2,8900.0,31.9261,31.9424,31.8691,31.8935,8900.0
2007-10-04 10:30:00,39.2,39.29,39.19,39.25,89600.0,31.8935,31.9668,31.8854,31.9342,89600.0
2007-10-04 10:40:00,39.25,39.36,39.06,39.14,91300.0,31.9342,32.0237,31.7796,31.8447,91300.0
2007-10-04 10:50:00,39.13,39.15,39.07,39.11,32100.0,31.8366,31.8529,31.7878,31.8203,32100.0
2007-10-04 11:00:00,39.1,39.23,39.09,39.23,16300.0,31.8122,31.9179,31.804,31.9179,16300.0
2007-10-04 11:10:00,39.24,39.26,39.05,39.06,28200.0,31.9261,31.9424,31.7715,31.7796,28200.0
2007-10-04 11:20:00,39.06,39.09,39.01,39.01,15700.0,31.7796,31.804,31.7389,31.7389,15700.0
2007-10-04 11:30:00,39.01,39.02,38.9,38.92,15600.0,31.7389,31.7471,31.6495,31.6657,15600.0
2007-10-04 11:40:00,38.93,38.94,38.76,38.76,23600.0,31.6739,31.682,31.5355,31.5355,23600.0
2007-10-04 11:50:00,38.76,38.83,38.75,38.83,15000.0,31.5355,31.5925,31.5274,31.5925,15000.0
2007-10-04 12:00:00,38.83,38.91,38.81,38.9,10300.0,31.5925,31.6576,31.5762,31.6495,10300.0
2007-10-04 12:10:00,38.91,38.95,38.91,38.93,13100.0,31.6576,31.6901,31.6576,31.6739,13100.0
2007-10-04 12:20:00,38.94,38.94,38.82,38.85,14600.0,31.682,31.682,31.5844,31.6088,14600.0
2007-10-04 12:30:00,38.87,38.88,38.82,38.86,17000.0,31.625,31.6332,31.5844,31.6169,17000.0
2007-10-04 12:40:00,38.85,38.88,38.8,38.82,11100.0,31.6088,31.6332,31.5681,31.5844,11100.0
2007-10-04 12:50:00,38.82,38.84,38.79,38.79,12500.0,31.5844,31.6006,31.56,31.56,12500.0
2007-10-04 13:00:00,38.8,38.81,38.75,38.75,12400.0,31.5681,31.5762,31.5274,31.5274,12400.0
2007-10-04 13:10:00,38.75,38.77,38.73,38.74,11200.0,31.5274,31.5437,31.5111,31.5193,11200.0
2007-10-04 13:20:00,38.75,38.75,38.71,38.74,18900.0,31.5274,31.5274,31.4949,31.5193,18900.0
2007-10-04 13:30:00,38.74,38.77,38.71,38.73,10300.0,31.5193,31.5437,31.4949,31.5111,10300.0
2007-10-04 13:40:00,38.72,38.76,38.68,38.68,29300.0,31.503,31.5355,31.4705,31.4705,29300.0
2007-10-04 13:50:00,38.68,38.69,38.65,38.66,13000.0,31.4705,31.4786,31.4461,31.4542,13000.0
2007-10-04 14:00:00,38.65,38.69,38.64,38.68,12000.0,31.4461,31.4786,31.4379,31.4705,12000.0
2007-10-04 14:10:00,38.69,38.72,38.64,38.65,14400.0,31.4786,31.503,31.4379,31.4461,14400.0
2007-10-04 14:20:00,38.66,38.68,38.61,38.63,25600.0,31.4542,31.4705,31.4135,31.4298,25600.0
2007-10-04 14:30:00,38.62,38.66,38.6,38.62,13100.0,31.4216,31.4542,31.4054,31.4216,13100.0
2007-10-04 14:40:00,38.61,38.62,38.57,38.58,13900.0,31.4135,31.4216,31.381,31.3891,13900.0
2007-10-04 14:50:00,38.59,38.62,38.58,38.59,17200.0,31.3972,31.4216,31.3891,31.3972,17200.0
2007-10-04 15:00:00,38.59,38.63,38.58,38.62,25400.0,31.3972,31.4298,31.3891,31.4216,25400.0
2007-10-04 15:10:00,38.62,38.63,38.59,38.61,25400.0,31.4216,31.4298,31.3972,31.4135,25400.0
2007-10-04 15:20:00,38.6,38.71,38.59,38.7,23300.0,31.4054,31.4949,31.3972,31.4867,23300.0
2007-10-04 15:30:00,38.68,38.7,38.6,38.62,31400.0,31.4705,31.4867,31.4054,31.4216,31400.0
2007-10-04 15:40:00,38.63,38.67,38.57,38.64,47000.0,31.4298,31.4623,31.381,31.4379,47000.0
2007-10-04 15:50:00,38.64,38.73,38.63,38.67,59600.0,31.4379,31.5111,31.4298,31.4623,59600.0
2007-10-05 09:30:00,38.8,39.06,38.8,38.94,20300.0,31.5681,31.7796,31.5681,31.682,20300.0
2007-10-05 09:40:00,38.97,38.99,38.83,38.9,78000.0,31.7064,31.7227,31.5925,31.6495,78000.0
2007-10-05 09:50:00,38.9,38.93,38.8,38.88,29200.0,31.6495,31.6739,31.5681,31.6332,29200.0
2007-10-05 10:00:00,38.88,39.06,38.83,39.03,60700.0,31.6332,31.7796,31.5925,31.7552,60700.0
2007-10-05 10:10:00,39.02,39.13,39.02,39.09,71400.0,31.7471,31.8366,31.7471,31.804,71400.0
2007-10-05 10:20:00,39.08,39.15,39.06,39.06,60800.0,31.7959,31.8529,31.7796,31.7796,60800.0
2007-10-05 10:30:00,39.06,39.06,38.99,39.03,44000.0,31.7796,31.7796,31.7227,31.7552,44000.0
2007-10-05 10:40:00,39.05,39.06,39.0,39.05,28900.0,31.7715,31.7796,31.7308,31.7715,28900.0
2007-10-05 10:50:00,39.05,39.08,39.0,39.05,44600.0,31.7715,31.7959,31.7308,31.7715,44600.0
2007-10-05 11:00:00,39.05,39.07,39.0,39.01,52500.0,31.7715,31.7878,31.7308,31.7389,52500.0
2007-10-05 11:10:00,39.03,39.11,39.0,39.07,56600.0,31.7552,31.8203,31.7308,31.7878,56600.0
2007-10-05 11:20:00,39.07,39.16,39.05,39.16,41600.0,31.7878,31.861,31.7715,31.861,41600.0
2007-10-05 11:30:00,39.14,39.29,39.13,39.22,49300.0,31.8447,31.9668,31.8366,31.9098,49300.0
2007-10-05 11:40:00,39.24,39.28,39.19,39.28,33700.0,31.9261,31.9586,31.8854,31.9586,33700.0
2007-10-05 11:50:00,39.26,39.36,39.26,39.36,19600.0,31.9424,32.0237,31.9424,32.0237,19600.0
2007-10-05 12:00:00,39.35,39.35,39.29,39.32,17900.0,32.0156,32.0156,31.9668,31.9912,17900.0
2007-10-05 12:10:00,39.31,39.39,39.29,39.38,8500.0,31.983,32.0481,31.9668,32.04,8500.0
2007-10-05 12:20:00,39.39,39.5,39.39,39.49,11100.0,32.0481,32.1376,32.0481,32.1295,11100.0
2007-10-05 12:30:00,39.49,39.52,39.47,39.5,19200.0,32.1295,32.1539,32.1132,32.1376,19200.0
2007-10-05 12:40:00,39.5,39.51,39.45,39.46,12800.0,32.1376,32.1458,32.0969,32.1051,12800.0
2007-10-05 12:50:00,39.48,39.57,39.46,39.52,51800.0,32.1213,32.1946,32.1051,32.1539,51800.0
2007-10-05 13:00:00,39.52,39.55,39.5,39.53,9800.0,32.1539,32.1783,32.1376,32.162,9800.0
2007-10-05 13:10:00,39.53,39.73,39.52,39.66,51400.0,32.162,32.3247,32.1539,32.2678,51400.0
2007-10-05 13:20:00,39.66,39.71,39.59,39.65,31000.0,32.2678,32.3085,32.2108,32.2597,31000.0
2007-10-05 13:30:00,39.66,39.7,39.56,39.56,24700.0,32.2678,32.3003,32.1864,32.1864,24700.0
2007-10-05 13:40:00,39.58,39.65,39.56,39.64,22200.0,32.2027,32.2597,32.1864,32.2515,22200.0
2007-10-05 13:50:00,39.64,39.71,39.61,39.62,25400.0,32.2515,32.3085,32.2271,32.2353,25400.0
2007-10-05 14:00:00,39.62,39.66,39.59,39.6,21100.0,32.2353,32.2678,32.2108,32.219,21100.0
2007-10-05 14:10:00,39.59,39.62,39.56,39.62,7800.0,32.2108,32.2353,32.1864,32.2353,7800.0
2007-10-05 14:20:00,39.62,39.67,39.51,39.51,45300.0,32.2353,32.2759,32.1458,32.1458,45300.0
2007-10-05 14:30:00,39.55,39.6,39.49,39.52,40900.0,32.1783,32.219,32.1295,32.1539,40900.0
2007-10-05 14:40:00,39.56,39.58,39.52,39.55,15700.0,32.1864,32.2027,32.1539,32.1783,15700.0
2007-10-05 14:50:00,39.54,39.6,39.46,39.46,39000.0,32.1702,32.219,32.1051,32.1051,39000.0
2007-10-05 15:00:00,39.46,39.63,39.45,39.63,28900.0,32.1051,32.2434,32.0969,32.2434,28900.0
2007-10-05 15:10:00,39.61,39.62,39.54,39.55,30100.0,32.2271,32.2353,32.1702,32.1783,30100.0
2007-10-05 15:20:00,39.55,39.57,39.47,39.49,48700.0,32.1783,32.1946,32.1132,32.1295,48700.0
2007-10-05 15:30:00,39.5,39.5,39.39,39.41,55000.0,32.1376,32.1376,32.0481,32.0644,55000.0
2007-10-05 15:40:00,39.41,39.41,39.22,39.27,78700.0,32.0644,32.0644,31.9098,31.9505,78700.0
2007-10-05 15:50:00,39.27,39.53,39.22,39.22,134200.0,31.9505,32.162,31.9098,31.9098,134200.0
2007-10-08 09:30:00,39.39,39.48,39.26,39.43,26700.0,32.0481,32.1213,31.9424,32.0807,26700.0
2007-10-08 09:40:00,39.43,39.61,39.43,39.58,46600.0,32.0807,32.2271,32.0807,32.2027,46600.0
2007-10-08 09:50:00,39.58,39.7,39.55,39.64,44800.0,32.2027,32.3003,32.1783,32.2515,44800.0
2007-10-08 10:00:00,39.64,39.93,39.64,39.92,53500.0,32.2515,32.4875,32.2515,32.4793,53500.0
2007-10-08 10:10:00,39.92,39.96,39.75,39.81,25900.0,32.4793,32.5119,32.341,32.3898,25900.0
2007-10-08 10:20:00,39.81,39.97,39.81,39.84,30400.0,32.3898,32.52,32.3898,32.4142,30400.0
2007-10-08 10:30:00,39.83,39.84,39.79,39.8,11700.0,32.4061,32.4142,32.3736,32.3817,11700.0
2007-10-08 10:40:00,39.8,39.83,39.79,39.79,4300.0,32.3817,32.4061,32.3736,32.3736,4300.0
2007-10-08 10:50:00,39.81,39.81,39.69,39.73,18800.0,32.3898,32.3898,32.2922,32.3247,18800.0
2007-10-08 11:00:00,39.7,39.76,39.59,39.65,12700.0,32.3003,32.3492,32.2108,32.2597,12700.0
2007-10-08 11:10:00,39.62,39.74,39.62,39.73,9900.0,32.2353,32.3329,32.2353,32.3247,9900.0
2007-10-08 11:20:00,39.73,39.79,39.72,39.76,6600.0,32.3247,32.3736,32.3166,32.3492,6600.0
2007-10-08 11:30:00,39.77,39.77,39.71,39.74,12500.0,32.3573,32.3573,32.3085,32.3329,12500.0
2007-10-08 11:40:00,39.74,39.81,39.71,39.81,5200.0,32.3329,32.3898,32.3085,32.3898,5200.0
2007-10-08 11:50:00,39.81,39.89,39.8,39.84,11000.0,32.3898,32.4549,32.3817,32.4142,11000.0
2007-10-08 12:00:00,39.86,39.91,39.81,39.81,18400.0,32.4305,32.4712,32.3898,32.3898,18400.0
2007-10-08 12:10:00,39.81,39.85,39.75,39.8,10200.0,32.3898,32.4224,32.341,32.3817,10200.0
2007-10-08 12:20:00,39.8,39.84,39.79,39.84,7200.0,32.3817,32.4142,32.3736,32.4142,7200.0
2007-10-08 12:30:00,39.83,39.91,39.82,39.85,9500.0,32.4061,32.4712,32.398,32.4224,9500.0
2007-10-08 12:40:00,39.87,39.91,39.86,39.9,3000.0,32.4387,32.4712,32.4305,32.4631,3000.0
2007-10-08 12:50:00,39.89,39.89,39.86,39.87,3300.0,32.4549,32.4549,32.4305,32.4387,3300.0
2007-10-08 13:00:00,39.87,39.87,39.77,39.86,10000.0,32.4387,32.4387,32.3573,32.4305,10000.0
2007-10-08 13:10:00,39.85,39.88,39.82,39.88,8400.0,32.4224,32.4468,32.398,32.4468,8400.0
2007-10-08 13:20:00,39.89,39.91,39.86,39.87,9200.0,32.4549,32.4712,32.4305,32.4387,9200.0
2007-10-08 13:30:00,39.87,39.93,39.87,39.92,9600.0,32.4387,32.4875,32.4387,32.4793,9600.0
2007-10-08 13:40:00,39.9,39.91,39.86,39.88,10300.0,32.4631,32.4712,32.4305,32.4468,10300.0
2007-10-08 13:50:00,39.89,39.89,39.75,39.88,18700.0,32.4549,32.4549,32.341,32.4468,18700.0
2007-10-08 14:00:00,39.89,39.93,39.85,39.89,20600.0,32.4549,32.4875,32.4224,32.4549,20600.0
2007-10-08 14:10:00,39.9,39.99,39.87,39.98,17700.0,32.4631,32.5363,32.4387,32.5282,17700.0
2007-10-08 14:20:00,39.99,40.12,39.96,40.08,61900.0,32.5363,32.6421,32.5119,32.6095,61900.0
2007-10-08 14:30:00,40.09,40.13,40.08,40.11,19400.0,32.6176,32.6502,32.6095,32.6339,19400.0
2007-10-08 14:40:00,40.1,40.11,40.07,40.1,21000.0,32.6258,32.6339,32.6014,32.6258,21000.0
2007-10-08 14:50:00,40.1,40.11,40.04,40.08,27500.0,32.6258,32.6339,32.577,32.6095,27500.0
2007-10-08 15:00:00,40.07,40.09,40.03,40.08,21400.0,32.6014,32.6176,32.5688,32.6095,21400.0
2007-10-08 15:10:00,40.07,40.13,40.04,40.08,47400.0,32.6014,32.6502,32.577,32.6095,47400.0
2007-10-08 15:20:00,40.08,40.11,40.06,40.07,43100.0,32.6095,32.6339,32.5932,32.6014,43100.0
2007-10-08 15:30:00,40.07,40.07,39.93,40.0,42500.0,32.6014,32.6014,32.4875,32.5444,42500.0
2007-10-08 15:40:00,40.01,40.01,39.96,39.97,41500.0,32.5526,32.5526,32.5119,32.52,41500.0
2007-10-08 15:50:00,39.97,40.05,39.95,40.0,66600.0,32.52,32.5851,32.5037,32.5444,66600.0
2007-10-09 09:30:00,40.15,40.15,40.0,40.06,59800.0,32.6665,32.6665,32.5444,32.5932,59800.0
2007-10-09 09:40:00,40.06,40.23,40.0,40.22,40700.0,32.5932,32.7316,32.5444,32.7234,40700.0
2007-10-09 09:50:00,40.21,40.23,40.09,40.23,44600.0,32.7153,32.7316,32.6176,32.7316,44600.0
2007-10-09 10:00:00,40.25,40.45,40.22,40.4,98700.0,32.7478,32.9105,32.7234,32.8699,98700.0
2007-10-09 10:10:00,40.44,40.57,40.39,40.57,23900.0,32.9024,33.0082,32.8617,33.0082,23900.0
2007-10-09 10:20:00,40.57,40.79,40.57,40.66,58200.0,33.0082,33.1872,33.0082,33.0814,58200.0
2007-10-09 10:30:00,40.65,40.66,40.49,40.62,24300.0,33.0733,33.0814,32.9431,33.0489,24300.0
2007-10-09 10:40:00,40.62,40.87,40.61,40.83,50000.0,33.0489,33.2523,33.0407,33.2197,50000.0
2007-10-09 10:50:00,40.81,41.06,40.81,40.99,55200.0,33.2034,33.4069,33.2034,33.3499,55200.0
2007-10-09 11:00:00,41.0,41.01,40.95,40.98,75000.0,33.358,33.3662,33.3174,33.3418,75000.0
2007-10-09 11:10:00,40.97,41.04,40.97,40.99,80600.0,33.3336,33.3906,33.3336,33.3499,80600.0
2007-10-09 11:20:00,40.98,41.05,40.95,41.0,68500.0,33.3418,33.3987,33.3174,33.358,68500.0
2007-10-09 11:30:00,41.0,41.03,40.96,40.99,38900.0,33.358,33.3824,33.3255,33.3499,38900.0
2007-10-09 11:40:00,41.0,41.02,40.91,40.91,75600.0,33.358,33.3743,33.2848,33.2848,75600.0
2007-10-09 11:50:00,40.91,40.97,40.9,40.93,20100.0,33.2848,33.3336,33.2767,33.3011,20100.0
2007-10-09 12:00:00,40.92,40.93,40.81,40.81,46100.0,33.2929,33.3011,33.2034,33.2034,46100.0
2007-10-09 12:10:00,40.8,40.89,40.77,40.86,19200.0,33.1953,33.2685,33.1709,33.2441,19200.0
2007-10-09 12:20:00,40.86,40.95,40.86,40.93,12500.0,33.2441,33.3174,33.2441,33.3011,12500.0
2007-10-09 12:30:00,40.92,40.95,40.92,40.92,7700.0,33.2929,33.3174,33.2929,33.2929,7700.0
2007-10-09 12:40:00,40.92,40.92,40.9,40.9,6800.0,33.2929,33.2929,33.2767,33.2767,6800.0
2007-10-09 12:50:00,40.9,40.97,40.9,40.91,51000.0,33.2767,33.3336,33.2767,33.2848,51000.0
2007-10-09 13:00:00,40.91,40.94,40.91,40.92,7000.0,33.2848,33.3092,33.2848,33.2929,7000.0
2007-10-09 13:10:00,40.92,41.08,40.92,41.06,27500.0,33.2929,33.4231,33.2929,33.4069,27500.0
2007-10-09 13:20:00,41.07,41.07,40.9,40.9,24100.0,33.415,33.415,33.2767,33.2767,24100.0
2007-10-09 13:30:00,40.88,40.9,40.8,40.81,15300.0,33.2604,33.2767,33.1953,33.2034,15300.0
2007-10-09 13:40:00,40.8,40.81,40.75,40.75,19500.0,33.1953,33.2034,33.1546,33.1546,19500.0
2007-10-09 13:50:00,40.76,40.85,40.76,40.82,21300.0,33.1628,33.236,33.1628,33.2116,21300.0
2007-10-09 14:00:00,40.82,40.93,40.76,40.8,29600.0,33.2116,33.3011,33.1628,33.1953,29600.0
2007-10-09 14:10:00,40.8,40.86,40.77,40.82,17200.0,33.1953,33.2441,33.1709,33.2116,17200.0
2007-10-09 14:20:00,40.81,40.93,40.78,40.93,19400.0,33.2034,33.3011,33.179,33.3011,19400.0
2007-10-09 14:30:00,40.91,40.98,40.89,40.9,20200.0,33.2848,33.3418,33.2685,33.2767,20200.0
2007-10-09 14:40:00,40.91,40.97,40.89,40.97,12300.0,33.2848,33.3336,33.2685,33.3336,12300.0
2007-10-09 14:50:00,40.95,41.0,40.95,40.95,16200.0,33.3174,33.358,33.3174,33.3174,16200.0
2007-10-09 15:00:00,40.98,41.02,40.96,41.02,26900.0,33.3418,33.3743,33.3255,33.3743,26900.0
2007-10-09 15:10:00,41.0,41.13,41.0,41.08,24600.0,33.358,33.4638,33.358,33.4231,24600.0
2007-10-09 15:20:00,41.07,41.1,40.99,41.01,92300.0,33.415,33.4394,33.3499,33.3662,92300.0
2007-10-09 15:30:00,40.99,41.1,40.99,41.1,63900.0,33.3499,33.4394,33.3499,33.4394,63900.0
2007-10-09 15:40:00,41.1,41.23,41.09,41.23,59200.0,33.4394,33.5452,33.4313,33.5452,59200.0
2007-10-09 15:50:00,41.23,41.34,41.23,41.29,67000.0,33.5452,33.6347,33.5452,33.594,67000.0
2007-10-10 09:30:00,41.96,42.46,41.96,42.2,257900.0,34.1391,34.5459,34.1391,34.3344,257900.0
2007-10-10 09:40:00,42.21,42.7,42.14,42.57,208500.0,34.3425,34.7412,34.2856,34.6354,208500.0
2007-10-10 09:50:00,42.57,42.98,42.57,42.92,286300.0,34.6354,34.969,34.6354,34.9202,286300.0
2007-10-10 10:00:00,42.92,42.92,42.46,42.5,153100.0,34.9202,34.9202,34.5459,34.5785,153100.0
2007-10-10 10:10:00,42.51,42.6,42.49,42.55,95100.0,34.5866,34.6598,34.5703,34.6191,95100.0
2007-10-10 10:20:00,42.54,42.55,42.3,42.37,221900.0,34.611,34.6191,34.4157,34.4727,221900.0
2007-10-10 10:30:00,42.38,42.49,42.27,42.3,107500.0,34.4808,34.5703,34.3913,34.4157,107500.0
2007-10-10 10:40:00,42.31,42.34,42.05,42.06,71100.0,34.4239,34.4483,34.2123,34.2205,71100.0
2007-10-10 10:50:00,42.07,42.11,41.89,41.9,74400.0,34.2286,34.2611,34.0821,34.0903,74400.0
2007-10-10 11:00:00,41.9,41.93,41.85,41.86,55400.0,34.0903,34.1147,34.0496,34.0577,55400.0
2007-10-10 11:10:00,41.86,42.28,41.82,42.23,63500.0,34.0577,34.3995,34.0252,34.3588,63500.0
2007-10-10 11:20:00,42.23,42.25,42.08,42.25,60700.0,34.3588,34.375,34.2367,34.375,60700.0
2007-10-10 11:30:00,42.24,42.44,42.23,42.44,31800.0,34.3669,34.5296,34.3588,34.5296,31800.0
2007-10-10 11:40:00,42.44,42.48,42.29,42.3,39400.0,34.5296,34.5622,34.4076,34.4157,39400.0
2007-10-10 11:50:00,42.3,42.31,41.95,42.09,45300.0,34.4157,34.4239,34.131,34.2449,45300.0
2007-10-10 12:00:00,42.12,42.15,41.91,41.95,30600.0,34.2693,34.2937,34.0984,34.131,30600.0
2007-10-10 12:10:00,41.95,42.01,41.9,42.0,78500.0,34.131,34.1798,34.0903,34.1716,78500.0
2007-10-10 12:20:00,42.01,42.36,42.01,42.36,33500.0,34.1798,34.4645,34.1798,34.4645,33500.0
2007-10-10 12:30:00,42.36,42.46,42.22,42.45,38100.0,34.4645,34.5459,34.3506,34.5378,38100.0
2007-10-10 12:40:00,42.45,42.58,42.4,42.54,24600.0,34.5378,34.6435,34.4971,34.611,24600.0
2007-10-10 12:50:00,42.53,42.53,42.31,42.32,42600.0,34.6029,34.6029,34.4239,34.432,42600.0
2007-10-10 13:00:00,42.32,42.36,42.29,42.31,21900.0,34.432,34.4645,34.4076,34.4239,21900.0
2007-10-10 13:10:00,42.31,42.38,42.27,42.3,35700.0,34.4239,34.4808,34.3913,34.4157,35700.0
2007-10-10 13:20:00,42.32,42.34,42.14,42.14,30700.0,34.432,34.4483,34.2856,34.2856,30700.0
2007-10-10 13:30:00,42.15,42.15,42.07,42.13,28900.0,34.2937,34.2937,34.2286,34.2774,28900.0
2007-10-10 13:40:00,42.12,42.15,42.1,42.13,21800.0,34.2693,34.2937,34.253,34.2774,21800.0
2007-10-10 13:50:00,42.13,42.22,42.1,42.22,27300.0,34.2774,34.3506,34.253,34.3506,27300.0
2007-10-10 14:00:00,42.2,42.2,41.94,41.97,35000.0,34.3344,34.3344,34.1228,34.1472,35000.0
2007-10-10 14:10:00,41.97,42.12,41.97,42.11,17500.0,34.1472,34.2693,34.1472,34.2611,17500.0
2007-10-10 14:20:00,42.11,42.14,42.03,42.13,30000.0,34.2611,34.2856,34.1961,34.2774,30000.0
2007-10-10 14:30:00,42.14,42.16,42.1,42.1,17600.0,34.2856,34.3018,34.253,34.253,17600.0
2007-10-10 14:40:00,42.1,42.13,41.97,42.11,31500.0,34.253,34.2774,34.1472,34.2611,31500.0
2007-10-10 14:50:00,42.11,42.12,42.06,42.08,34200.0,34.2611,34.2693,34.2205,34.2367,34200.0
2007-10-10 15:00:00,42.07,42.11,42.04,42.1,43000.0,34.2286,34.2611,34.2042,34.253,43000.0
2007-10-10 15:10:00,42.09,42.13,42.06,42.09,27800.0,34.2449,34.2774,34.2205,34.2449,27800.0
2007-10-10 15:20:00,42.08,42.12,42.06,42.11,52800.0,34.2367,34.2693,34.2205,34.2611,52800.0
2007-10-10 15:30:00,42.11,42.15,41.93,41.93,53600.0,34.2611,34.2937,34.1147,34.1147,53600.0
2007-10-10 15:40:00,41.95,42.2,41.94,42.08,102000.0,34.131,34.3344,34.1228,34.2367,102000.0
2007-10-10 15:50:00,42.08,42.12,41.95,42.03,112800.0,34.2367,34.2693,34.131,34.1961,112800.0
2007-10-11 09:30:00,42.2,42.32,42.15,42.27,37000.0,34.3344,34.432,34.2937,34.3913,37000.0
2007-10-11 09:40:00,42.28,42.36,42.26,42.31,26000.0,34.3995,34.4645,34.3832,34.4239,26000.0
2007-10-11 09:50:00,42.3,42.3,42.25,42.26,22300.0,34.4157,34.4157,34.375,34.3832,22300.0
2007-10-11 10:00:00,42.26,42.46,42.26,42.46,35500.0,34.3832,34.5459,34.3832,34.5459,35500.0
2007-10-11 10:10:00,42.49,42.49,42.33,42.37,26500.0,34.5703,34.5703,34.4401,34.4727,26500.0
2007-10-11 10:20:00,42.36,42.44,42.33,42.36,11400.0,34.4645,34.5296,34.4401,34.4645,11400.0
2007-10-11 10:30:00,42.37,42.42,42.27,42.3,16400.0,34.4727,34.5134,34.3913,34.4157,16400.0
2007-10-11 10:40:00,42.31,42.37,42.28,42.3,10000.0,34.4239,34.4727,34.3995,34.4157,10000.0
2007-10-11 10:50:00,42.29,42.32,42.26,42.31,32800.0,34.4076,34.432,34.3832,34.4239,32800.0
2007-10-11 11:00:00,42.31,42.31,42.19,42.28,64800.0,34.4239,34.4239,34.3262,34.3995,64800.0
2007-10-11 11:10:00,42.26,42.26,42.16,42.17,21300.0,34.3832,34.3832,34.3018,34.31,21300.0
2007-10-11 11:20:00,42.17,42.29,42.17,42.25,9500.0,34.31,34.4076,34.31,34.375,9500.0
2007-10-11 11:30:00,42.25,42.4,42.23,42.34,18100.0,34.375,34.4971,34.3588,34.4483,18100.0
2007-10-11 11:40:00,42.34,42.43,42.2,42.26,26900.0,34.4483,34.5215,34.3344,34.3832,26900.0
2007-10-11 11:50:00,42.27,42.27,42.19,42.19,13000.0,34.3913,34.3913,34.3262,34.3262,13000.0
2007-10-11 12:00:00,42.19,42.23,42.05,42.11,25800.0,34.3262,34.3588,34.2123,34.2611,25800.0
2007-10-11 12:10:00,42.1,42.13,42.03,42.11,34900.0,34.253,34.2774,34.1961,34.2611,34900.0
2007-10-11 12:20:00,42.12,42.12,42.0,42.0,15500.0,34.2693,34.2693,34.1716,34.1716,15500.0
2007-10-11 12:30:00,42.0,42.1,42.0,42.05,31300.0,34.1716,34.253,34.1716,34.2123,31300.0
2007-10-11 12:40:00,42.07,42.1,41.93,41.98,15800.0,34.2286,34.253,34.1147,34.1554,15800.0
2007-10-11 12:50:00,41.97,42.03,41.85,41.92,10400.0,34.1472,34.1961,34.0496,34.1066,10400.0
2007-10-11 13:00:00,41.92,41.92,41.91,41.91,4600.0,34.1066,34.1066,34.0984,34.0984,4600.0
2007-10-11 13:10:00,41.92,41.98,41.91,41.93,12800.0,34.1066,34.1554,34.0984,34.1147,12800.0
2007-10-11 13:20:00,41.92,41.94,41.9,41.91,4900.0,34.1066,34.1228,34.0903,34.0984,4900.0
2007-10-11 13:30:00,41.91,41.92,41.91,41.91,4100.0,34.0984,34.1066,34.0984,34.0984,4100.0
2007-10-11 13:40:00,41.91,41.95,41.9,41.95,10300.0,34.0984,34.131,34.0903,34.131,10300.0
2007-10-11 13:50:00,41.96,42.0,41.86,41.87,15400.0,34.1391,34.1716,34.0577,34.0659,15400.0
2007-10-11 14:00:00,41.86,41.91,41.8,41.86,26600.0,34.0577,34.0984,34.0089,34.0577,26600.0
2007-10-11 14:10:00,41.86,41.86,41.64,41.68,35600.0,34.0577,34.0577,33.8787,33.9113,35600.0
2007-10-11 14:20:00,41.65,41.91,41.57,41.61,41300.0,33.8869,34.0984,33.8218,33.8543,41300.0
2007-10-11 14:30:00,41.61,41.94,41.55,41.82,25300.0,33.8543,34.1228,33.8055,34.0252,25300.0
2007-10-11 14:40:00,41.84,41.99,41.67,41.73,26300.0,34.0415,34.1635,33.9032,33.952,26300.0
2007-10-11 14:50:00,41.71,41.76,41.6,41.66,29900.0,33.9357,33.9764,33.8462,33.895,29900.0
2007-10-11 15:00:00,41.66,41.71,41.49,41.53,56800.0,33.895,33.9357,33.7567,33.7892,56800.0
2007-10-11 15:10:00,41.51,41.68,41.44,41.5,46200.0,33.773,33.9113,33.716,33.7648,46200.0
2007-10-11 15:20:00,41.52,41.62,41.35,41.35,40800.0,33.7811,33.8625,33.6428,33.6428,40800.0
2007-10-11 15:30:00,41.36,41.56,41.33,41.37,37900.0,33.6509,33.8137,33.6265,33.6591,37900.0
2007-10-11 15:40:00,41.37,41.57,41.35,41.46,45000.0,33.6591,33.8218,33.6428,33.7323,45000.0
2007-10-11 15:50:00,41.4,41.54,41.37,41.49,38300.0,33.6835,33.7974,33.6591,33.7567,38300.0
2007-10-12 09:30:00,41.61,41.61,41.41,41.44,15600.0,33.8543,33.8543,33.6916,33.716,15600.0
2007-10-12 09:40:00,41.46,41.64,41.4,41.49,35200.0,33.7323,33.8787,33.6835,33.7567,35200.0
2007-10-12 09:50:00,41.49,41.56,41.41,41.56,14500.0,33.7567,33.8137,33.6916,33.8137,14500.0
2007-10-12 10:00:00,41.49,41.55,41.28,41.53,22700.0,33.7567,33.8055,33.5858,33.7892,22700.0
2007-10-12 10:10:00,41.52,41.53,41.49,41.49,7600.0,33.7811,33.7892,33.7567,33.7567,7600.0
2007-10-12 10:20:00,41.5,41.56,41.48,41.5,21100.0,33.7648,33.8137,33.7486,33.7648,21100.0
2007-10-12 10:30:00,41.5,41.55,41.49,41.55,16700.0,33.7648,33.8055,33.7567,33.8055,16700.0
2007-10-12 10:40:00,41.55,41.55,41.49,41.52,8300.0,33.8055,33.8055,33.7567,33.7811,8300.0
2007-10-12 10:50:00,41.52,41.56,41.52,41.55,8500.0,33.7811,33.8137,33.7811,33.8055,8500.0
2007-10-12 11:00:00,41.55,41.72,41.53,41.72,22800.0,33.8055,33.9438,33.7892,33.9438,22800.0
2007-10-12 11:10:00,41.71,41.79,41.71,41.76,4800.0,33.9357,34.0008,33.9357,33.9764,4800.0
2007-10-12 11:20:00,41.78,41.88,41.77,41.87,9600.0,33.9927,34.074,33.9845,34.0659,9600.0
2007-10-12 11:30:00,41.85,41.86,41.7,41.8,9100.0,34.0496,34.0577,33.9276,34.0089,9100.0
2007-10-12 11:40:00,41.79,41.89,41.64,41.67,37400.0,34.0008,34.0821,33.8787,33.9032,37400.0
2007-10-12 11:50:00,41.67,41.67,41.56,41.64,16300.0,33.9032,33.9032,33.8137,33.8787,16300.0
2007-10-12 12:00:00,41.62,41.65,41.47,41.47,36900.0,33.8625,33.8869,33.7404,33.7404,36900.0
2007-10-12 12:10:00,41.48,41.6,41.47,41.58,14700.0,33.7486,33.8462,33.7404,33.8299,14700.0
2007-10-12 12:20:00,41.58,41.66,41.58,41.62,7300.0,33.8299,33.895,33.8299,33.8625,7300.0
2007-10-12 12:30:00,41.6,41.64,41.58,41.6,16100.0,33.8462,33.8787,33.8299,33.8462,16100.0
2007-10-12 12:40:00,41.61,41.65,41.44,41.44,29600.0,33.8543,33.8869,33.716,33.716,29600.0
2007-10-12 12:50:00,41.48,41.49,41.36,41.4,20800.0,33.7486,33.7567,33.6509,33.6835,20800.0
2007-10-12 13:00:00,41.41,41.46,41.36,41.43,24600.0,33.6916,33.7323,33.6509,33.7079,24600.0
2007-10-12 13:10:00,41.41,41.47,41.41,41.47,14000.0,33.6916,33.7404,33.6916,33.7404,14000.0
2007-10-12 13:20:00,41.47,41.51,41.45,41.51,15500.0,33.7404,33.773,33.7242,33.773,15500.0
2007-10-12 13:30:00,41.53,41.63,41.5,41.62,27100.0,33.7892,33.8706,33.7648,33.8625,27100.0
2007-10-12 13:40:00,41.63,41.72,41.61,41.72,20000.0,33.8706,33.9438,33.8543,33.9438,20000.0
2007-10-12 13:50:00,41.7,41.78,41.7,41.76,17900.0,33.9276,33.9927,33.9276,33.9764,17900.0
2007-10-12 14:00:00,41.77,41.87,41.76,41.81,29100.0,33.9845,34.0659,33.9764,34.0171,29100.0
2007-10-12 14:10:00,41.81,41.84,41.77,41.79,18800.0,34.0171,34.0415,33.9845,34.0008,18800.0
2007-10-12 14:20:00,41.76,41.81,41.72,41.81,228800.0,33.9764,34.0171,33.9438,34.0171,228800.0
2007-10-12 14:30:00,41.82,41.85,41.8,41.81,11400.0,34.0252,34.0496,34.0089,34.0171,11400.0
2007-10-12 14:40:00,41.83,41.83,41.47,41.5,43500.0,34.0333,34.0333,33.7404,33.7648,43500.0
2007-10-12 14:50:00,41.5,41.53,41.43,41.5,21800.0,33.7648,33.7892,33.7079,33.7648,21800.0
2007-10-12 15:00:00,41.5,41.64,41.5,41.64,24900.0,33.7648,33.8787,33.7648,33.8787,24900.0
2007-10-12 15:10:00,41.64,41.68,41.63,41.64,25900.0,33.8787,33.9113,33.8706,33.8787,25900.0
2007-10-12 15:20:00,41.63,41.67,41.58,41.59,59200.0,33.8706,33.9032,33.8299,33.8381,59200.0
2007-10-12 15:30:00,41.62,41.67,41.56,41.64,56100.0,33.8625,33.9032,33.8137,33.8787,56100.0
2007-10-12 15:40:00,41.64,41.65,41.57,41.58,15100.0,33.8787,33.8869,33.8218,33.8299,15100.0
2007-10-12 15:50:00,41.59,41.59,41.24,41.45,119800.0,33.8381,33.8381,33.5533,33.7242,119800.0
2007-10-15 09:30:00,41.16,41.23,41.04,41.23,69400.0,33.4882,33.5452,33.3906,33.5452,69400.0
2007-10-15 09:40:00,41.14,41.2,41.04,41.15,31000.0,33.4719,33.5208,33.3906,33.4801,31000.0
2007-10-15 09:50:00,41.15,41.15,40.92,40.93,41500.0,33.4801,33.4801,33.2929,33.3011,41500.0
2007-10-15 10:00:00,40.94,41.01,40.71,40.83,54500.0,33.3092,33.3662,33.1221,33.2197,54500.0
2007-10-15 10:10:00,40.82,41.0,40.75,40.97,27000.0,33.2116,33.358,33.1546,33.3336,27000.0
2007-10-15 10:20:00,40.97,40.99,40.89,40.9,26900.0,33.3336,33.3499,33.2685,33.2767,26900.0
2007-10-15 10:30:00,40.89,40.93,40.89,40.9,18700.0,33.2685,33.3011,33.2685,33.2767,18700.0
2007-10-15 10:40:00,40.9,40.9,40.87,40.89,18900.0,33.2767,33.2767,33.2523,33.2685,18900.0
2007-10-15 10:50:00,40.88,40.9,40.87,40.87,14800.0,33.2604,33.2767,33.2523,33.2523,14800.0
2007-10-15 11:00:00,40.86,40.9,40.84,40.9,21700.0,33.2441,33.2767,33.2279,33.2767,21700.0
2007-10-15 11:10:00,40.89,40.9,40.85,40.86,15200.0,33.2685,33.2767,33.236,33.2441,15200.0
2007-10-15 11:20:00,40.86,40.86,40.74,40.75,27200.0,33.2441,33.2441,33.1465,33.1546,27200.0
2007-10-15 11:30:00,40.75,40.84,40.73,40.83,25200.0,33.1546,33.2279,33.1384,33.2197,25200.0
2007-10-15 11:40:00,40.83,40.83,40.78,40.78,8700.0,33.2197,33.2197,33.179,33.179,8700.0
2007-10-15 11:50:00,40.78,40.89,40.76,40.88,16600.0,33.179,33.2685,33.1628,33.2604,16600.0
2007-10-15 12:00:00,40.88,40.9,40.87,40.89,18500.0,33.2604,33.2767,33.2523,33.2685,18500.0
2007-10-15 12:10:00,40.88,40.91,40.88,40.89,16500.0,33.2604,33.2848,33.2604,33.2685,16500.0
2007-10-15 12:20:00,40.89,40.89,40.83,40.84,8500.0,33.2685,33.2685,33.2197,33.2279,8500.0
2007-10-15 12:30:00,40.84,40.84,40.77,40.78,13100.0,33.2279,33.2279,33.1709,33.179,13100.0
2007-10-15 12:40:00,40.78,40.78,40.64,40.64,23800.0,33.179,33.179,33.0651,33.0651,23800.0
2007-10-15 12:50:00,40.63,40.63,40.53,40.53,25000.0,33.057,33.057,32.9756,32.9756,25000.0
2007-10-15 13:00:00,40.53,40.53,40.35,40.37,38900.0,32.9756,32.9756,32.8292,32.8455,38900.0
2007-10-15 13:10:00,40.38,40.47,40.35,40.47,28100.0,32.8536,32.9268,32.8292,32.9268,28100.0
2007-10-15 13:20:00,40.47,40.58,40.47,40.5,23100.0,32.9268,33.0163,32.9268,32.9512,23100.0
2007-10-15 13:30:00,40.5,40.55,40.49,40.53,17200.0,32.9512,32.9919,32.9431,32.9756,17200.0
2007-10-15 13:40:00,40.52,40.57,40.5,40.5,21500.0,32.9675,33.0082,32.9512,32.9512,21500.0
2007-10-15 13:50:00,40.5,40.54,40.49,40.52,19100.0,32.9512,32.9838,32.9431,32.9675,19100.0
2007-10-15 14:00:00,40.52,40.56,40.48,40.48,29900.0,32.9675,33.0,32.935,32.935,29900.0
2007-10-15 14:10:00,40.48,40.5,40.39,40.41,34500.0,32.935,32.9512,32.8617,32.878,34500.0
2007-10-15 14:20:00,40.42,40.48,40.41,40.45,20000.0,32.8861,32.935,32.878,32.9105,20000.0
2007-10-15 14:30:00,40.45,40.45,40.39,40.43,14700.0,32.9105,32.9105,32.8617,32.8943,14700.0
2007-10-15 14:40:00,40.45,40.45,40.29,40.39,34300.0,32.9105,32.9105,32.7804,32.8617,34300.0
2007-10-15 14:50:00,40.39,40.42,40.39,40.4,36900.0,32.8617,32.8861,32.8617,32.8699,36900.0
2007-10-15 15:00:00,40.39,40.4,40.37,40.37,28000.0,32.8617,32.8699,32.8455,32.8455,28000.0
2007-10-15 15:10:00,40.37,40.39,40.26,40.3,29300.0,32.8455,32.8617,32.756,32.7885,29300.0
2007-10-15 15:20:00,40.33,40.38,40.17,40.22,46700.0,32.8129,32.8536,32.6827,32.7234,46700.0
2007-10-15 15:30:00,40.23,40.31,40.14,40.29,41000.0,32.7316,32.7966,32.6583,32.7804,41000.0
2007-10-15 15:40:00,40.27,40.4,40.19,40.35,76800.0,32.7641,32.8699,32.699,32.8292,76800.0
2007-10-15 15:50:00,40.35,40.4,40.26,40.31,100600.0,32.8292,32.8699,32.756,32.7966,100600.0
2007-10-16 09:30:00,40.2,40.23,39.9,39.94,54400.0,32.7071,32.7316,32.4631,32.4956,54400.0
2007-10-16 09:40:00,39.92,39.96,39.6,39.67,54800.0,32.4793,32.5119,32.219,32.2759,54800.0
2007-10-16 09:50:00,39.7,39.73,39.55,39.62,85500.0,32.3003,32.3247,32.1783,32.2353,85500.0
2007-10-16 10:00:00,39.62,39.66,39.6,39.61,87000.0,32.2353,32.2678,32.219,32.2271,87000.0
2007-10-16 10:10:00,39.62,39.65,39.5,39.58,54200.0,32.2353,32.2597,32.1376,32.2027,54200.0
2007-10-16 10:20:00,39.58,39.79,39.58,39.68,47800.0,32.2027,32.3736,32.2027,32.2841,47800.0
2007-10-16 10:30:00,39.67,39.79,39.67,39.76,43900.0,32.2759,32.3736,32.2759,32.3492,43900.0
2007-10-16 10:40:00,39.76,39.83,39.76,39.81,40400.0,32.3492,32.4061,32.3492,32.3898,40400.0
2007-10-16 10:50:00,39.8,39.86,39.78,39.82,31100.0,32.3817,32.4305,32.3654,32.398,31100.0
2007-10-16 11:00:00,39.83,39.9,39.82,39.83,88700.0,32.4061,32.4631,32.398,32.4061,88700.0
2007-10-16 11:10:00,39.84,39.84,39.78,39.81,19500.0,32.4142,32.4142,32.3654,32.3898,19500.0
2007-10-16 11:20:00,39.81,39.98,39.8,39.98,28300.0,32.3898,32.5282,32.3817,32.5282,28300.0
2007-10-16 11:30:00,39.99,40.12,39.99,40.1,38800.0,32.5363,32.6421,32.5363,32.6258,38800.0
2007-10-16 11:40:00,40.1,40.11,40.0,40.01,33900.0,32.6258,32.6339,32.5444,32.5526,33900.0
2007-10-16 11:50:00,40.01,40.02,39.85,39.86,44000.0,32.5526,32.5607,32.4224,32.4305,44000.0
2007-10-16 12:00:00,39.86,40.03,39.84,40.02,24800.0,32.4305,32.5688,32.4142,32.5607,24800.0
2007-10-16 12:10:00,40.03,40.04,39.9,40.0,41900.0,32.5688,32.577,32.4631,32.5444,41900.0
2007-10-16 12:20:00,40.0,40.04,40.0,40.01,16700.0,32.5444,32.577,32.5444,32.5526,16700.0
2007-10-16 12:30:00,40.01,40.03,40.0,40.01,13100.0,32.5526,32.5688,32.5444,32.5526,13100.0
2007-10-16 12:40:00,40.03,40.07,40.02,40.07,11400.0,32.5688,32.6014,32.5607,32.6014,11400.0
2007-10-16 12:50:00,40.07,40.1,40.03,40.03,18500.0,32.6014,32.6258,32.5688,32.5688,18500.0
2007-10-16 13:00:00,40.02,40.02,39.75,39.77,28500.0,32.5607,32.5607,32.341,32.3573,28500.0
2007-10-16 13:10:00,39.78,39.89,39.77,39.88,10900.0,32.3654,32.4549,32.3573,32.4468,10900.0
2007-10-16 13:20:00,39.89,40.03,39.89,40.01,28700.0,32.4549,32.5688,32.4549,32.5526,28700.0
2007-10-16 13:30:00,40.02,40.04,39.96,40.02,23500.0,32.5607,32.577,32.5119,32.5607,23500.0
2007-10-16 13:40:00,40.02,40.08,40.0,40.01,16500.0,32.5607,32.6095,32.5444,32.5526,16500.0
2007-10-16 13:50:00,40.01,40.05,40.0,40.01,18900.0,32.5526,32.5851,32.5444,32.5526,18900.0
2007-10-16 14:00:00,40.0,40.07,40.0,40.05,22400.0,32.5444,32.6014,32.5444,32.5851,22400.0
2007-10-16 14:10:00,40.05,40.06,40.02,40.03,43000.0,32.5851,32.5932,32.5607,32.5688,43000.0
2007-10-16 14:20:00,40.02,40.08,40.0,40.05,21100.0,32.5607,32.6095,32.5444,32.5851,21100.0
2007-10-16 14:30:00,40.06,40.06,39.89,39.93,51600.0,32.5932,32.5932,32.4549,32.4875,51600.0
2007-10-16 14:40:00,39.93,40.01,39.84,40.0,105000.0,32.4875,32.5526,32.4142,32.5444,105000.0
2007-10-16 14:50:00,39.99,40.02,39.92,40.02,40200.0,32.5363,32.5607,32.4793,32.5607,40200.0
2007-10-16 15:00:00,39.99,40.04,39.96,40.01,45200.0,32.5363,32.577,32.5119,32.5526,45200.0
2007-10-16 15:10:00,40.01,40.05,39.97,40.0,53200.0,32.5526,32.5851,32.52,32.5444,53200.0
2007-10-16 15:20:00,40.0,40.08,39.99,40.07,37500.0,32.5444,32.6095,32.5363,32.6014,37500.0
2007-10-16 15:30:00,40.05,40.19,40.0,40.19,51400.0,32.5851,32.699,32.5444,32.699,51400.0
2007-10-16 15:40:00,40.16,40.16,39.97,39.97,59000.0,32.6746,32.6746,32.52,32.52,59000.0
2007-10-16 15:50:00,39.97,40.09,39.97,40.05,114300.0,32.52,32.6176,32.52,32.5851,114300.0
2007-10-17 09:30:00,40.51,40.6,40.28,40.3,60800.0,32.9594,33.0326,32.7722,32.7885,60800.0
2007-10-17 09:40:00,40.3,40.31,40.25,40.3,27300.0,32.7885,32.7966,32.7478,32.7885,27300.0
2007-10-17 09:50:00,40.3,40.38,40.28,40.35,26600.0,32.7885,32.8536,32.7722,32.8292,26600.0
2007-10-17 10:00:00,40.35,40.36,40.11,40.17,46600.0,32.8292,32.8373,32.6339,32.6827,46600.0
2007-10-17 10:10:00,40.18,40.26,40.1,40.13,23900.0,32.6909,32.756,32.6258,32.6502,23900.0
2007-10-17 10:20:00,40.11,40.13,39.97,40.0,30200.0,32.6339,32.6502,32.52,32.5444,30200.0
2007-10-17 10:30:00,40.0,40.01,39.84,39.84,26700.0,32.5444,32.5526,32.4142,32.4142,26700.0
2007-10-17 10:40:00,39.84,39.85,39.75,39.77,36300.0,32.4142,32.4224,32.341,32.3573,36300.0
2007-10-17 10:50:00,39.76,39.76,39.53,39.61,41000.0,32.3492,32.3492,32.162,32.2271,41000.0
2007-10-17 11:00:00,39.6,39.78,39.59,39.7,29600.0,32.219,32.3654,32.2108,32.3003,29600.0
2007-10-17 11:10:00,39.72,39.86,39.72,39.86,18600.0,32.3166,32.4305,32.3166,32.4305,18600.0
2007-10-17 11:20:00,39.86,39.88,39.8,39.83,21600.0,32.4305,32.4468,32.3817,32.4061,21600.0
2007-10-17 11:30:00,39.83,39.9,39.79,39.9,25200.0,32.4061,32.4631,32.3736,32.4631,25200.0
2007-10-17 11:40:00,39.9,39.9,39.84,39.85,9800.0,32.4631,32.4631,32.4142,32.4224,9800.0
2007-10-17 11:50:00,39.84,39.85,39.84,39.84,10400.0,32.4142,32.4224,32.4142,32.4142,10400.0
2007-10-17 12:00:00,39.84,39.85,39.84,39.84,9500.0,32.4142,32.4224,32.4142,32.4142,9500.0
2007-10-17 12:10:00,39.85,39.87,39.84,39.87,7000.0,32.4224,32.4387,32.4142,32.4387,7000.0
2007-10-17 12:20:00,39.88,39.97,39.88,39.96,19300.0,32.4468,32.52,32.4468,32.5119,19300.0
2007-10-17 12:30:00,39.96,39.99,39.93,39.95,28400.0,32.5119,32.5363,32.4875,32.5037,28400.0
2007-10-17 12:40:00,39.94,40.07,39.94,40.03,48400.0,32.4956,32.6014,32.4956,32.5688,48400.0
2007-10-17 12:50:00,40.02,40.06,40.02,40.03,25800.0,32.5607,32.5932,32.5607,32.5688,25800.0
2007-10-17 13:00:00,40.02,40.07,39.86,39.91,66500.0,32.5607,32.6014,32.4305,32.4712,66500.0
2007-10-17 13:10:00,39.89,39.97,39.86,39.95,30500.0,32.4549,32.52,32.4305,32.5037,30500.0
2007-10-17 13:20:00,39.95,39.97,39.9,39.91,10100.0,32.5037,32.52,32.4631,32.4712,10100.0
2007-10-17 13:30:00,39.93,39.97,39.9,39.9,16200.0,32.4875,32.52,32.4631,32.4631,16200.0
2007-10-17 13:40:00,39.9,39.92,39.89,39.9,23800.0,32.4631,32.4793,32.4549,32.4631,23800.0
2007-10-17 13:50:00,39.9,39.92,39.85,39.9,25500.0,32.4631,32.4793,32.4224,32.4631,25500.0
2007-10-17 14:00:00,39.9,39.97,39.83,39.96,16500.0,32.4631,32.52,32.4061,32.5119,16500.0
2007-10-17 14:10:00,39.95,40.01,39.92,40.01,22700.0,32.5037,32.5526,32.4793,32.5526,22700.0
2007-10-17 14:20:00,40.0,40.01,39.92,40.01,15100.0,32.5444,32.5526,32.4793,32.5526,15100.0
2007-10-17 14:30:00,40.0,40.01,39.94,39.99,15700.0,32.5444,32.5526,32.4956,32.5363,15700.0
2007-10-17 14:40:00,39.97,40.05,39.97,40.0,36100.0,32.52,32.5851,32.52,32.5444,36100.0
2007-10-17 14:50:00,39.99,40.03,39.89,39.99,16300.0,32.5363,32.5688,32.4549,32.5363,16300.0
2007-10-17 15:00:00,40.0,40.1,40.0,40.05,39200.0,32.5444,32.6258,32.5444,32.5851,39200.0
2007-10-17 15:10:00,40.05,40.24,40.04,40.24,33600.0,32.5851,32.7397,32.577,32.7397,33600.0
2007-10-17 15:20:00,40.21,40.23,40.05,40.07,10000.0,32.7153,32.7316,32.5851,32.6014,10000.0
2007-10-17 15:30:00,40.05,40.07,39.83,39.84,20300.0,32.5851,32.6014,32.4061,32.4142,20300.0
2007-10-17 15:40:00,39.85,40.1,39.81,40.06,25100.0,32.4224,32.6258,32.3898,32.5932,25100.0
2007-10-17 15:50:00,40.08,40.15,40.05,40.14,29400.0,32.6095,32.6665,32.5851,32.6583,29400.0
2007-10-18 09:30:00,40.15,40.27,39.89,39.98,47500.0,32.6665,32.7641,32.4549,32.5282,47500.0
2007-10-18 09:40:00,39.93,39.98,39.89,39.93,18700.0,32.4875,32.5282,32.4549,32.4875,18700.0
2007-10-18 09:50:00,39.92,39.97,39.77,39.8,158100.0,32.4793,32.52,32.3573,32.3817,158100.0
2007-10-18 10:00:00,39.77,39.86,39.77,39.82,30000.0,32.3573,32.4305,32.3573,32.398,30000.0
2007-10-18 10:10:00,39.82,39.83,39.69,39.82,80400.0,32.398,32.4061,32.2922,32.398,80400.0
2007-10-18 10:20:00,39.81,39.99,39.81,39.99,40500.0,32.3898,32.5363,32.3898,32.5363,40500.0
2007-10-18 10:30:00,40.0,40.01,39.8,39.84,31700.0,32.5444,32.5526,32.3817,32.4142,31700.0
2007-10-18 10:40:00,39.84,39.9,39.71,39.73,20400.0,32.4142,32.4631,32.3085,32.3247,20400.0
2007-10-18 10:50:00,39.73,39.74,39.45,39.45,34400.0,32.3247,32.3329,32.0969,32.0969,34400.0
2007-10-18 11:00:00,39.47,39.5,39.3,39.35,73800.0,32.1132,32.1376,31.9749,32.0156,73800.0
2007-10-18 11:10:00,39.35,39.35,39.12,39.31,68900.0,32.0156,32.0156,31.8284,31.983,68900.0
2007-10-18 11:20:00,39.31,39.39,39.3,39.37,34500.0,31.983,32.0481,31.9749,32.0318,34500.0
2007-10-18 11:30:00,39.38,39.38,39.31,39.37,36900.0,32.04,32.04,31.983,32.0318,36900.0
2007-10-18 11:40:00,39.37,39.42,39.36,39.38,11100.0,32.0318,32.0725,32.0237,32.04,11100.0
2007-10-18 11:50:00,39.38,39.47,39.38,39.45,8600.0,32.04,32.1132,32.04,32.0969,8600.0
2007-10-18 12:00:00,39.46,39.46,39.39,39.45,34600.0,32.1051,32.1051,32.0481,32.0969,34600.0
2007-10-18 12:10:00,39.45,39.53,39.43,39.52,25100.0,32.0969,32.162,32.0807,32.1539,25100.0
2007-10-18 12:20:00,39.51,39.68,39.5,39.6,14600.0,32.1458,32.2841,32.1376,32.219,14600.0
2007-10-18 12:30:00,39.59,39.63,39.56,39.59,7100.0,32.2108,32.2434,32.1864,32.2108,7100.0
2007-10-18 12:40:00,39.58,39.6,39.48,39.58,7800.0,32.2027,32.219,32.1213,32.2027,7800.0
2007-10-18 12:50:00,39.59,39.63,39.58,39.62,4300.0,32.2108,32.2434,32.2027,32.2353,4300.0
2007-10-18 13:00:00,39.62,39.67,39.59,39.66,10000.0,32.2353,32.2759,32.2108,32.2678,10000.0
2007-10-18 13:10:00,39.66,39.69,39.6,39.69,13300.0,32.2678,32.2922,32.219,32.2922,13300.0
2007-10-18 13:20:00,39.7,39.73,39.68,39.68,9800.0,32.3003,32.3247,32.2841,32.2841,9800.0
2007-10-18 13:30:00,39.68,39.84,39.66,39.8,15900.0,32.2841,32.4142,32.2678,32.3817,15900.0
2007-10-18 13:40:00,39.81,39.81,39.75,39.77,11100.0,32.3898,32.3898,32.341,32.3573,11100.0
2007-10-18 13:50:00,39.75,39.81,39.73,39.78,26300.0,32.341,32.3898,32.3247,32.3654,26300.0
2007-10-18 14:00:00,39.79,39.84,39.76,39.78,14900.0,32.3736,32.4142,32.3492,32.3654,14900.0
2007-10-18 14:10:00,39.78,39.8,39.75,39.76,26800.0,32.3654,32.3817,32.341,32.3492,26800.0
2007-10-18 14:20:00,39.75,39.78,39.66,39.74,50100.0,32.341,32.3654,32.2678,32.3329,50100.0
2007-10-18 14:30:00,39.73,39.74,39.7,39.74,6000.0,32.3247,32.3329,32.3003,32.3329,6000.0
2007-10-18 14:40:00,39.74,39.78,39.68,39.69,30600.0,32.3329,32.3654,32.2841,32.2922,30600.0
2007-10-18 14:50:00,39.68,39.7,39.61,39.7,36400.0,32.2841,32.3003,32.2271,32.3003,36400.0
2007-10-18 15:00:00,39.69,39.75,39.63,39.69,33400.0,32.2922,32.341,32.2434,32.2922,33400.0
2007-10-18 15:10:00,39.7,39.75,39.58,39.65,49700.0,32.3003,32.341,32.2027,32.2597,49700.0
2007-10-18 15:20:00,39.63,39.63,39.55,39.59,24300.0,32.2434,32.2434,32.1783,32.2108,24300.0
2007-10-18 15:30:00,39.58,39.76,39.56,39.74,34200.0,32.2027,32.3492,32.1864,32.3329,34200.0
2007-10-18 15:40:00,39.71,39.79,39.68,39.72,29900.0,32.3085,32.3736,32.2841,32.3166,29900.0
2007-10-18 15:50:00,39.72,39.88,39.72,39.85,91000.0,32.3166,32.4468,32.3166,32.4224,91000.0
2007-10-19 09:30:00,39.62,39.84,39.6,39.7,58500.0,32.2353,32.4142,32.219,32.3003,58500.0
2007-10-19 09:40:00,39.71,39.75,39.5,39.52,50100.0,32.3085,32.341,32.1376,32.1539,50100.0
2007-10-19 09:50:00,39.52,39.75,39.52,39.71,26500.0,32.1539,32.341,32.1539,32.3085,26500.0
2007-10-19 10:00:00,39.69,39.69,39.36,39.5,26100.0,32.2922,32.2922,32.0237,32.1376,26100.0
2007-10-19 10:10:00,39.52,39.54,39.4,39.53,13200.0,32.1539,32.1702,32.0563,32.162,13200.0
2007-10-19 10:20:00,39.53,39.6,39.52,39.59,8800.0,32.162,32.219,32.1539,32.2108,8800.0
2007-10-19 10:30:00,39.59,39.62,39.49,39.62,11400.0,32.2108,32.2353,32.1295,32.2353,11400.0
2007-10-19 10:40:00,39.62,39.62,39.41,39.49,16100.0,32.2353,32.2353,32.0644,32.1295,16100.0
2007-10-19 10:50:00,39.49,39.5,39.44,39.46,13400.0,32.1295,32.1376,32.0888,32.1051,13400.0
2007-10-19 11:00:00,39.46,39.53,39.4,39.44,25700.0,32.1051,32.162,32.0563,32.0888,25700.0
2007-10-19 11:10:00,39.45,39.45,39.33,39.35,18400.0,32.0969,32.0969,31.9993,32.0156,18400.0
2007-10-19 11:20:00,39.34,39.43,39.32,39.4,10200.0,32.0074,32.0807,31.9912,32.0563,10200.0
2007-10-19 11:30:00,39.42,39.66,39.37,39.6,41700.0,32.0725,32.2678,32.0318,32.219,41700.0
2007-10-19 11:40:00,39.58,39.65,39.5,39.57,25400.0,32.2027,32.2597,32.1376,32.1946,25400.0
2007-10-19 11:50:00,39.58,39.63,39.58,39.58,5800.0,32.2027,32.2434,32.2027,32.2027,5800.0
2007-10-19 12:00:00,39.59,39.7,39.51,39.64,30200.0,32.2108,32.3003,32.1458,32.2515,30200.0
2007-10-19 12:10:00,39.64,39.93,39.64,39.83,48900.0,32.2515,32.4875,32.2515,32.4061,48900.0
2007-10-19 12:20:00,39.83,39.85,39.68,39.79,44000.0,32.4061,32.4224,32.2841,32.3736,44000.0
2007-10-19 12:30:00,39.81,39.93,39.7,39.93,22400.0,32.3898,32.4875,32.3003,32.4875,22400.0
2007-10-19 12:40:00,39.91,39.98,39.86,39.94,12500.0,32.4712,32.5282,32.4305,32.4956,12500.0
2007-10-19 12:50:00,39.96,39.96,39.66,39.72,11000.0,32.5119,32.5119,32.2678,32.3166,11000.0
2007-10-19 13:00:00,39.71,39.71,39.64,39.66,6600.0,32.3085,32.3085,32.2515,32.2678,6600.0
2007-10-19 13:10:00,39.66,39.66,39.52,39.52,8400.0,32.2678,32.2678,32.1539,32.1539,8400.0
2007-10-19 13:20:00,39.53,39.56,39.4,39.42,14300.0,32.162,32.1864,32.0563,32.0725,14300.0
2007-10-19 13:30:00,39.45,39.58,39.44,39.5,15300.0,32.0969,32.2027,32.0888,32.1376,15300.0
2007-10-19 13:40:00,39.51,39.65,39.46,39.64,12200.0,32.1458,32.2597,32.1051,32.2515,12200.0
2007-10-19 13:50:00,39.62,39.68,39.58,39.62,10100.0,32.2353,32.2841,32.2027,32.2353,10100.0
2007-10-19 14:00:00,39.6,39.64,39.56,39.59,11800.0,32.219,32.2515,32.1864,32.2108,11800.0
2007-10-19 14:10:00,39.58,39.74,39.53,39.57,30300.0,32.2027,32.3329,32.162,32.1946,30300.0
2007-10-19 14:20:00,39.58,39.69,39.48,39.62,24000.0,32.2027,32.2922,32.1213,32.2353,24000.0
2007-10-19 14:30:00,39.6,39.6,39.43,39.51,17000.0,32.219,32.219,32.0807,32.1458,17000.0
2007-10-19 14:40:00,39.52,39.53,39.46,39.49,9800.0,32.1539,32.162,32.1051,32.1295,9800.0
2007-10-19 14:50:00,39.5,39.5,39.26,39.34,29800.0,32.1376,32.1376,31.9424,32.0074,29800.0
2007-10-19 15:00:00,39.31,39.36,39.25,39.35,24800.0,31.983,32.0237,31.9342,32.0156,24800.0
2007-10-19 15:10:00,39.36,39.36,39.25,39.25,32000.0,32.0237,32.0237,31.9342,31.9342,32000.0
2007-10-19 15:20:00,39.26,39.34,39.18,39.24,47800.0,31.9424,32.0074,31.8773,31.9261,47800.0
2007-10-19 15:30:00,39.25,39.34,39.17,39.3,51300.0,31.9342,32.0074,31.8691,31.9749,51300.0
2007-10-19 15:40:00,39.3,39.34,39.05,39.17,73700.0,31.9749,32.0074,31.7715,31.8691,73700.0
2007-10-19 15:50:00,39.18,39.29,39.0,39.27,87900.0,31.8773,31.9668,31.7308,31.9505,87900.0
2007-10-22 09:30:00,40.25,40.64,39.89,40.36,337500.0,32.7478,33.0651,32.4549,32.8373,337500.0
2007-10-22 09:40:00,40.4,41.23,40.36,40.94,382100.0,32.8699,33.5452,32.8373,33.3092,382100.0
2007-10-22 09:50:00,40.94,41.25,40.8,41.06,258800.0,33.3092,33.5614,33.1953,33.4069,258800.0
2007-10-22 10:00:00,41.06,41.18,40.96,41.18,167700.0,33.4069,33.5045,33.3255,33.5045,167700.0
2007-10-22 10:10:00,41.18,41.87,41.15,41.75,394000.0,33.5045,34.0659,33.4801,33.9682,394000.0
2007-10-22 10:20:00,41.8,41.97,41.51,41.77,319800.0,34.0089,34.1472,33.773,33.9845,319800.0
2007-10-22 10:30:00,41.76,41.88,41.67,41.69,175800.0,33.9764,34.074,33.9032,33.9194,175800.0
2007-10-22 10:40:00,41.69,41.9,41.65,41.81,295700.0,33.9194,34.0903,33.8869,34.0171,295700.0
2007-10-22 10:50:00,41.81,42.19,41.75,41.92,503100.0,34.0171,34.3262,33.9682,34.1066,503100.0
2007-10-22 11:00:00,41.92,42.02,41.76,41.93,220800.0,34.1066,34.1879,33.9764,34.1147,220800.0
2007-10-22 11:10:00,41.92,42.1,41.91,42.08,270300.0,34.1066,34.253,34.0984,34.2367,270300.0
2007-10-22 11:20:00,42.08,42.65,42.08,42.56,247700.0,34.2367,34.7005,34.2367,34.6273,247700.0
2007-10-22 11:30:00,42.57,42.84,42.44,42.53,331300.0,34.6354,34.8551,34.5296,34.6029,331300.0
2007-10-22 11:40:00,42.53,42.66,41.91,42.14,205400.0,34.6029,34.7086,34.0984,34.2856,205400.0
2007-10-22 11:50:00,42.15,42.33,42.03,42.3,139700.0,34.2937,34.4401,34.1961,34.4157,139700.0
2007-10-22 12:00:00,42.27,42.49,42.19,42.19,51400.0,34.3913,34.5703,34.3262,34.3262,51400.0
2007-10-22 12:10:00,42.2,42.25,42.11,42.21,53400.0,34.3344,34.375,34.2611,34.3425,53400.0
2007-10-22 12:20:00,42.2,42.23,42.03,42.1,99800.0,34.3344,34.3588,34.1961,34.253,99800.0
2007-10-22 12:30:00,42.12,42.14,41.86,41.91,61200.0,34.2693,34.2856,34.0577,34.0984,61200.0
2007-10-22 12:40:00,41.91,42.05,41.86,42.0,48400.0,34.0984,34.2123,34.0577,34.1716,48400.0
2007-10-22 12:50:00,42.0,42.0,41.86,41.86,82600.0,34.1716,34.1716,34.0577,34.0577,82600.0
2007-10-22 13:00:00,41.85,41.97,41.8,41.92,137400.0,34.0496,34.1472,34.0089,34.1066,137400.0
2007-10-22 13:10:00,41.92,42.55,41.92,42.46,690100.0,34.1066,34.6191,34.1066,34.5459,690100.0
2007-10-22 13:20:00,42.49,42.51,42.31,42.42,66700.0,34.5703,34.5866,34.4239,34.5134,66700.0
2007-10-22 13:30:00,42.44,42.58,41.84,42.39,371900.0,34.5296,34.6435,34.0415,34.489,371900.0
2007-10-22 13:40:00,42.39,42.45,42.37,42.45,134500.0,34.489,34.5378,34.4727,34.5378,134500.0
2007-10-22 13:50:00,42.45,42.53,42.39,42.45,100300.0,34.5378,34.6029,34.489,34.5378,100300.0
2007-10-22 14:00:00,42.45,42.62,42.44,42.59,171500.0,34.5378,34.6761,34.5296,34.6517,171500.0
2007-10-22 14:10:00,42.59,42.63,42.46,42.57,153200.0,34.6517,34.6842,34.5459,34.6354,153200.0
2007-10-22 14:20:00,42.57,42.71,42.46,42.46,130900.0,34.6354,34.7493,34.5459,34.5459,130900.0
2007-10-22 14:30:00,42.46,42.53,42.39,42.39,96700.0,34.5459,34.6029,34.489,34.489,96700.0
2007-10-22 14:40:00,42.41,42.59,42.4,42.57,88200.0,34.5052,34.6517,34.4971,34.6354,88200.0
2007-10-22 14:50:00,42.57,42.62,42.51,42.58,181900.0,34.6354,34.6761,34.5866,34.6435,181900.0
2007-10-22 15:00:00,42.58,42.61,42.44,42.49,194100.0,34.6435,34.6679,34.5296,34.5703,194100.0
2007-10-22 15:10:00,42.48,42.56,42.37,42.42,140400.0,34.5622,34.6273,34.4727,34.5134,140400.0
2007-10-22 15:20:00,42.4,42.53,42.4,42.51,244500.0,34.4971,34.6029,34.4971,34.5866,244500.0
2007-10-22 15:30:00,42.51,43.09,42.48,42.9,396300.0,34.5866,35.0585,34.5622,34.9039,396300.0
2007-10-22 15:40:00,42.9,42.94,42.61,42.7,336200.0,34.9039,34.9364,34.6679,34.7412,336200.0
2007-10-22 15:50:00,42.7,42.71,42.25,42.3,353600.0,34.7412,34.7493,34.375,34.4157,353600.0
2007-10-23 09:30:00,42.53,42.7,42.26,42.3,129300.0,34.6029,34.7412,34.3832,34.4157,129300.0
2007-10-23 09:40:00,42.3,42.64,42.12,42.52,178100.0,34.4157,34.6924,34.2693,34.5947,178100.0
2007-10-23 09:50:00,42.65,43.1,42.65,42.93,356700.0,34.7005,35.0666,34.7005,34.9283,356700.0
2007-10-23 10:00:00,42.93,43.43,42.93,43.2,299900.0,34.9283,35.3351,34.9283,35.148,299900.0
2007-10-23 10:10:00,43.19,43.5,43.05,43.3,377500.0,35.1398,35.3921,35.0259,35.2293,377500.0
2007-10-23 10:20:00,43.26,43.49,43.15,43.16,142100.0,35.1968,35.3839,35.1073,35.1154,142100.0
2007-10-23 10:30:00,43.19,43.27,42.96,42.98,97000.0,35.1398,35.2049,34.9527,34.969,97000.0
2007-10-23 10:40:00,42.99,43.01,42.85,42.98,109700.0,34.9771,34.9934,34.8632,34.969,109700.0
2007-10-23 10:50:00,42.97,43.11,42.65,42.68,110200.0,34.9608,35.0748,34.7005,34.7249,110200.0
2007-10-23 11:00:00,42.72,42.87,42.64,42.86,49200.0,34.7574,34.8795,34.6924,34.8714,49200.0
2007-10-23 11:10:00,42.87,42.97,42.77,42.83,75100.0,34.8795,34.9608,34.7981,34.8469,75100.0
2007-10-23 11:20:00,42.83,42.85,42.68,42.79,83200.0,34.8469,34.8632,34.7249,34.8144,83200.0
2007-10-23 11:30:00,42.79,43.03,42.78,42.98,106400.0,34.8144,35.0097,34.8063,34.969,106400.0
2007-10-23 11:40:00,42.97,43.05,42.88,43.01,65600.0,34.9608,35.0259,34.8876,34.9934,65600.0
2007-10-23 11:50:00,43.01,43.33,43.0,43.32,50900.0,34.9934,35.2537,34.9853,35.2456,50900.0
2007-10-23 12:00:00,43.32,43.38,43.16,43.21,52000.0,35.2456,35.2944,35.1154,35.1561,52000.0
2007-10-23 12:10:00,43.21,43.39,43.07,43.27,42900.0,35.1561,35.3026,35.0422,35.2049,42900.0
2007-10-23 12:20:00,43.29,43.37,43.23,43.27,27300.0,35.2212,35.2863,35.1724,35.2049,27300.0
2007-10-23 12:30:00,43.27,43.28,43.05,43.15,38600.0,35.2049,35.2131,35.0259,35.1073,38600.0
2007-10-23 12:40:00,43.15,43.16,42.95,42.95,72000.0,35.1073,35.1154,34.9446,34.9446,72000.0
2007-10-23 12:50:00,42.96,43.0,42.87,42.95,39800.0,34.9527,34.9853,34.8795,34.9446,39800.0
2007-10-23 13:00:00,42.94,42.97,42.73,42.85,28900.0,34.9364,34.9608,34.7656,34.8632,28900.0
2007-10-23 13:10:00,42.85,42.98,42.77,42.96,19000.0,34.8632,34.969,34.7981,34.9527,19000.0
2007-10-23 13:20:00,42.98,43.09,42.87,43.07,55600.0,34.969,35.0585,34.8795,35.0422,55600.0
2007-10-23 13:30:00,43.07,43.08,42.93,42.99,34500.0,35.0422,35.0503,34.9283,34.9771,34500.0
2007-10-23 13:40:00,42.99,43.06,42.99,43.04,26900.0,34.9771,35.0341,34.9771,35.0178,26900.0
2007-10-23 13:50:00,43.04,43.09,43.0,43.08,25800.0,35.0178,35.0585,34.9853,35.0503,25800.0
2007-10-23 14:00:00,43.09,43.24,43.03,43.24,84400.0,35.0585,35.1805,35.0097,35.1805,84400.0
2007-10-23 14:10:00,43.23,43.3,43.2,43.2,131500.0,35.1724,35.2293,35.148,35.148,131500.0
2007-10-23 14:20:00,43.22,43.28,43.12,43.19,86000.0,35.1643,35.2131,35.0829,35.1398,86000.0
2007-10-23 14:30:00,43.19,43.21,43.0,43.05,52200.0,35.1398,35.1561,34.9853,35.0259,52200.0
2007-10-23 14:40:00,43.06,43.17,43.01,43.14,90600.0,35.0341,35.1236,34.9934,35.0992,90600.0
2007-10-23 14:50:00,43.13,43.22,43.05,43.16,149400.0,35.091,35.1643,35.0259,35.1154,149400.0
2007-10-23 15:00:00,43.16,43.27,43.1,43.25,66700.0,35.1154,35.2049,35.0666,35.1887,66700.0
2007-10-23 15:10:00,43.25,43.28,43.13,43.2,87600.0,35.1887,35.2131,35.091,35.148,87600.0
2007-10-23 15:20:00,43.21,43.27,43.09,43.27,134300.0,35.1561,35.2049,35.0585,35.2049,134300.0
2007-10-23 15:30:00,43.27,43.35,43.04,43.05,248800.0,35.2049,35.27,35.0178,35.0259,248800.0
2007-10-23 15:40:00,43.05,43.15,42.95,43.03,224400.0,35.0259,35.1073,34.9446,35.0097,224400.0
2007-10-23 15:50:00,43.05,43.14,42.95,42.97,212700.0,35.0259,35.0992,34.9446,34.9608,212700.0
2007-10-24 09:30:00,42.19,42.83,42.19,42.8,149600.0,34.3262,34.8469,34.3262,34.8225,149600.0
2007-10-24 09:40:00,42.81,43.04,42.79,42.99,67000.0,34.8307,35.0178,34.8144,34.9771,67000.0
2007-10-24 09:50:00,42.98,42.98,42.83,42.88,107300.0,34.969,34.969,34.8469,34.8876,107300.0
2007-10-24 10:00:00,42.88,42.88,42.65,42.69,69800.0,34.8876,34.8876,34.7005,34.733,69800.0
2007-10-24 10:10:00,42.68,42.89,42.57,42.77,76600.0,34.7249,34.8958,34.6354,34.7981,76600.0
2007-10-24 10:20:00,42.79,42.9,42.77,42.81,72200.0,34.8144,34.9039,34.7981,34.8307,72200.0
2007-10-24 10:30:00,42.81,42.9,42.57,42.57,72500.0,34.8307,34.9039,34.6354,34.6354,72500.0
2007-10-24 10:40:00,42.54,42.55,42.24,42.3,88600.0,34.611,34.6191,34.3669,34.4157,88600.0
2007-10-24 10:50:00,42.33,42.4,42.2,42.27,47200.0,34.4401,34.4971,34.3344,34.3913,47200.0
2007-10-24 11:00:00,42.27,42.5,42.25,42.45,53400.0,34.3913,34.5785,34.375,34.5378,53400.0
2007-10-24 11:10:00,42.46,42.55,42.1,42.15,88400.0,34.5459,34.6191,34.253,34.2937,88400.0
2007-10-24 11:20:00,42.15,42.44,42.08,42.42,63400.0,34.2937,34.5296,34.2367,34.5134,63400.0
2007-10-24 11:30:00,42.43,42.43,42.21,42.3,41400.0,34.5215,34.5215,34.3425,34.4157,41400.0
2007-10-24 11:40:00,42.32,42.37,42.23,42.35,25100.0,34.432,34.4727,34.3588,34.4564,25100.0
2007-10-24 11:50:00,42.34,42.43,42.25,42.27,19700.0,34.4483,34.5215,34.375,34.3913,19700.0
2007-10-24 12:00:00,42.25,42.42,42.23,42.4,13700.0,34.375,34.5134,34.3588,34.4971,13700.0
2007-10-24 12:10:00,42.41,42.43,42.28,42.29,29000.0,34.5052,34.5215,34.3995,34.4076,29000.0
2007-10-24 12:20:00,42.3,42.48,42.28,42.47,18000.0,34.4157,34.5622,34.3995,34.554,18000.0
2007-10-24 12:30:00,42.49,42.56,42.3,42.35,54900.0,34.5703,34.6273,34.4157,34.4564,54900.0
2007-10-24 12:40:00,42.39,42.59,42.37,42.47,19900.0,34.489,34.6517,34.4727,34.554,19900.0
2007-10-24 12:50:00,42.49,42.51,42.29,42.41,22900.0,34.5703,34.5866,34.4076,34.5052,22900.0
2007-10-24 13:00:00,42.43,42.53,42.4,42.53,23500.0,34.5215,34.6029,34.4971,34.6029,23500.0
2007-10-24 13:10:00,42.52,42.6,42.4,42.45,38900.0,34.5947,34.6598,34.4971,34.5378,38900.0
2007-10-24 13:20:00,42.44,42.58,42.39,42.54,13100.0,34.5296,34.6435,34.489,34.611,13100.0
2007-10-24 13:30:00,42.58,42.6,42.45,42.45,34700.0,34.6435,34.6598,34.5378,34.5378,34700.0
2007-10-24 13:40:00,42.45,42.57,42.43,42.52,37800.0,34.5378,34.6354,34.5215,34.5947,37800.0
2007-10-24 13:50:00,42.51,42.56,42.33,42.49,55200.0,34.5866,34.6273,34.4401,34.5703,55200.0
2007-10-24 14:00:00,42.5,42.5,42.39,42.49,23100.0,34.5785,34.5785,34.489,34.5703,23100.0
2007-10-24 14:10:00,42.5,42.62,42.46,42.5,45200.0,34.5785,34.6761,34.5459,34.5785,45200.0
2007-10-24 14:20:00,42.5,42.85,42.5,42.83,39300.0,34.5785,34.8632,34.5785,34.8469,39300.0
2007-10-24 14:30:00,42.83,43.0,42.75,43.0,54000.0,34.8469,34.9853,34.7819,34.9853,54000.0
2007-10-24 14:40:00,42.99,43.03,42.9,42.92,50800.0,34.9771,35.0097,34.9039,34.9202,50800.0
2007-10-24 14:50:00,42.92,42.97,42.84,42.91,81800.0,34.9202,34.9608,34.8551,34.912,81800.0
2007-10-24 15:00:00,42.97,42.99,42.44,42.65,118400.0,34.9608,34.9771,34.5296,34.7005,118400.0
2007-10-24 15:10:00,42.67,42.9,42.66,42.73,79900.0,34.7168,34.9039,34.7086,34.7656,79900.0
2007-10-24 15:20:00,42.73,42.9,42.5,42.9,69600.0,34.7656,34.9039,34.5785,34.9039,69600.0
2007-10-24 15:30:00,42.9,42.9,42.49,42.53,86000.0,34.9039,34.9039,34.5703,34.6029,86000.0
2007-10-24 15:40:00,42.51,42.78,42.49,42.72,86700.0,34.5866,34.8063,34.5703,34.7574,86700.0
2007-10-24 15:50:00,42.7,42.78,42.22,42.26,246400.0,34.7412,34.8063,34.3506,34.3832,246400.0
2007-10-25 09:30:00,42.07,42.15,41.93,42.05,38600.0,34.2286,34.2937,34.1147,34.2123,38600.0
2007-10-25 09:40:00,42.05,42.09,41.88,41.92,48000.0,34.2123,34.2449,34.074,34.1066,48000.0
2007-10-25 09:50:00,41.98,41.98,41.39,41.42,149300.0,34.1554,34.1554,33.6753,33.6998,149300.0
2007-10-25 10:00:00,41.43,41.52,41.32,41.52,84300.0,33.7079,33.7811,33.6184,33.7811,84300.0
2007-10-25 10:10:00,41.51,41.67,41.51,41.65,74400.0,33.773,33.9032,33.773,33.8869,74400.0
2007-10-25 10:20:00,41.64,41.65,41.37,41.42,57700.0,33.8787,33.8869,33.6591,33.6998,57700.0
2007-10-25 10:30:00,41.45,41.47,41.33,41.4,43900.0,33.7242,33.7404,33.6265,33.6835,43900.0
2007-10-25 10:40:00,41.39,41.42,41.18,41.33,124600.0,33.6753,33.6998,33.5045,33.6265,124600.0
2007-10-25 10:50:00,41.33,41.57,41.32,41.57,73300.0,33.6265,33.8218,33.6184,33.8218,73300.0
2007-10-25 11:00:00,41.57,41.62,41.48,41.58,47500.0,33.8218,33.8625,33.7486,33.8299,47500.0
2007-10-25 11:10:00,41.6,41.93,41.58,41.92,76000.0,33.8462,34.1147,33.8299,34.1066,76000.0
2007-10-25 11:20:00,41.92,41.96,41.59,41.96,73800.0,34.1066,34.1391,33.8381,34.1391,73800.0
2007-10-25 11:30:00,41.95,42.02,41.71,41.81,78800.0,34.131,34.1879,33.9357,34.0171,78800.0
2007-10-25 11:40:00,41.82,42.02,41.81,41.95,31600.0,34.0252,34.1879,34.0171,34.131,31600.0
2007-10-25 11:50:00,41.95,42.0,41.9,41.94,23400.0,34.131,34.1716,34.0903,34.1228,23400.0
2007-10-25 12:00:00,41.92,41.93,41.73,41.78,47000.0,34.1066,34.1147,33.952,33.9927,47000.0
2007-10-25 12:10:00,41.79,41.81,41.66,41.8,51900.0,34.0008,34.0171,33.895,34.0089,51900.0
2007-10-25 12:20:00,41.79,41.98,41.66,41.98,55500.0,34.0008,34.1554,33.895,34.1554,55500.0
2007-10-25 12:30:00,41.98,42.0,41.8,41.84,43800.0,34.1554,34.1716,34.0089,34.0415,43800.0
2007-10-25 12:40:00,41.85,41.88,41.83,41.86,35500.0,34.0496,34.074,34.0333,34.0577,35500.0
2007-10-25 12:50:00,41.87,41.89,41.83,41.85,20100.0,34.0659,34.0821,34.0333,34.0496,20100.0
2007-10-25 13:00:00,41.86,41.89,41.78,41.78,109400.0,34.0577,34.0821,33.9927,33.9927,109400.0
2007-10-25 13:10:00,41.8,41.84,41.66,41.68,35900.0,34.0089,34.0415,33.895,33.9113,35900.0
2007-10-25 13:20:00,41.67,41.67,41.4,41.4,35600.0,33.9032,33.9032,33.6835,33.6835,35600.0
2007-10-25 13:30:00,41.43,41.43,41.32,41.33,42500.0,33.7079,33.7079,33.6184,33.6265,42500.0
2007-10-25 13:40:00,41.33,41.39,41.29,41.3,34100.0,33.6265,33.6753,33.594,33.6021,34100.0
2007-10-25 13:50:00,41.3,41.32,41.16,41.2,32300.0,33.6021,33.6184,33.4882,33.5208,32300.0
2007-10-25 14:00:00,41.2,41.2,41.07,41.09,39400.0,33.5208,33.5208,33.415,33.4313,39400.0
2007-10-25 14:10:00,41.1,41.24,41.09,41.23,54300.0,33.4394,33.5533,33.4313,33.5452,54300.0
2007-10-25 14:20:00,41.25,41.4,41.23,41.4,58000.0,33.5614,33.6835,33.5452,33.6835,58000.0
2007-10-25 14:30:00,41.39,41.4,41.25,41.35,126900.0,33.6753,33.6835,33.5614,33.6428,126900.0
2007-10-25 14:40:00,41.32,41.36,41.13,41.16,48000.0,33.6184,33.6509,33.4638,33.4882,48000.0
2007-10-25 14:50:00,41.16,41.37,41.1,41.37,60200.0,33.4882,33.6591,33.4394,33.6591,60200.0
2007-10-25 15:00:00,41.38,41.43,41.24,41.25,67200.0,33.6672,33.7079,33.5533,33.5614,67200.0
2007-10-25 15:10:00,41.25,41.26,41.19,41.25,45400.0,33.5614,33.5696,33.5126,33.5614,45400.0
2007-10-25 15:20:00,41.24,41.46,41.24,41.45,87200.0,33.5533,33.7323,33.5533,33.7242,87200.0
2007-10-25 15:30:00,41.45,41.48,41.41,41.45,69400.0,33.7242,33.7486,33.6916,33.7242,69400.0
2007-10-25 15:40:00,41.45,41.61,41.43,41.45,99900.0,33.7242,33.8543,33.7079,33.7242,99900.0
2007-10-25 15:50:00,41.44,41.58,41.4,41.55,87100.0,33.716,33.8299,33.6835,33.8055,87100.0
2007-10-26 09:30:00,41.77,41.89,41.73,41.79,15800.0,33.9845,34.0821,33.952,34.0008,15800.0
2007-10-26 09:40:00,41.79,41.97,41.68,41.73,28900.0,34.0008,34.1472,33.9113,33.952,28900.0
2007-10-26 09:50:00,41.72,41.76,41.49,41.5,48300.0,33.9438,33.9764,33.7567,33.7648,48300.0
2007-10-26 10:00:00,41.48,41.5,41.28,41.44,33700.0,33.7486,33.7648,33.5858,33.716,33700.0
2007-10-26 10:10:00,41.44,41.53,41.4,41.51,41700.0,33.716,33.7892,33.6835,33.773,41700.0
2007-10-26 10:20:00,41.5,41.55,41.44,41.51,45800.0,33.7648,33.8055,33.716,33.773,45800.0
2007-10-26 10:30:00,41.5,41.55,41.48,41.49,41200.0,33.7648,33.8055,33.7486,33.7567,41200.0
2007-10-26 10:40:00,41.5,41.51,41.41,41.48,17400.0,33.7648,33.773,33.6916,33.7486,17400.0
2007-10-26 10:50:00,41.49,41.52,41.46,41.49,15000.0,33.7567,33.7811,33.7323,33.7567,15000.0
2007-10-26 11:00:00,41.49,41.51,41.37,41.39,13300.0,33.7567,33.773,33.6591,33.6753,13300.0
2007-10-26 11:10:00,41.38,41.45,41.38,41.41,11400.0,33.6672,33.7242,33.6672,33.6916,11400.0
2007-10-26 11:20:00,41.39,41.48,41.3,41.39,24700.0,33.6753,33.7486,33.6021,33.6753,24700.0
2007-10-26 11:30:00,41.41,41.52,41.41,41.51,15000.0,33.6916,33.7811,33.6916,33.773,15000.0
2007-10-26 11:40:00,41.51,41.53,41.38,41.39,13700.0,33.773,33.7892,33.6672,33.6753,13700.0
2007-10-26 11:50:00,41.41,41.43,41.38,41.39,6800.0,33.6916,33.7079,33.6672,33.6753,6800.0
2007-10-26 12:00:00,41.41,41.42,41.34,41.35,21800.0,33.6916,33.6998,33.6347,33.6428,21800.0
2007-10-26 12:10:00,41.35,41.38,41.31,41.31,19800.0,33.6428,33.6672,33.6103,33.6103,19800.0
2007-10-26 12:20:00,41.32,41.37,41.32,41.35,27600.0,33.6184,33.6591,33.6184,33.6428,27600.0
2007-10-26 12:30:00,41.34,41.37,41.26,41.35,34900.0,33.6347,33.6591,33.5696,33.6428,34900.0
2007-10-26 12:40:00,41.35,41.4,41.34,41.35,33200.0,33.6428,33.6835,33.6347,33.6428,33200.0
2007-10-26 12:50:00,41.35,41.36,41.23,41.23,34300.0,33.6428,33.6509,33.5452,33.5452,34300.0
2007-10-26 13:00:00,41.24,41.24,41.13,41.21,19000.0,33.5533,33.5533,33.4638,33.5289,19000.0
2007-10-26 13:10:00,41.2,41.29,41.2,41.24,19400.0,33.5208,33.594,33.5208,33.5533,19400.0
2007-10-26 13:20:00,41.24,41.4,41.24,41.39,42300.0,33.5533,33.6835,33.5533,33.6753,42300.0
2007-10-26 13:30:00,41.39,41.46,41.33,41.36,15400.0,33.6753,33.7323,33.6265,33.6509,15400.0
2007-10-26 13:40:00,41.36,41.49,41.36,41.49,16000.0,33.6509,33.7567,33.6509,33.7567,16000.0
2007-10-26 13:50:00,41.49,41.63,41.49,41.58,45600.0,33.7567,33.8706,33.7567,33.8299,45600.0
2007-10-26 14:00:00,41.59,41.73,41.59,41.69,18100.0,33.8381,33.952,33.8381,33.9194,18100.0
2007-10-26 14:10:00,41.68,41.8,41.59,41.7,65800.0,33.9113,34.0089,33.8381,33.9276,65800.0
2007-10-26 14:20:00,41.74,41.82,41.73,41.8,40100.0,33.9601,34.0252,33.952,34.0089,40100.0
2007-10-26 14:30:00,41.78,41.84,41.71,41.71,36300.0,33.9927,34.0415,33.9357,33.9357,36300.0
2007-10-26 14:40:00,41.71,41.78,41.71,41.72,26600.0,33.9357,33.9927,33.9357,33.9438,26600.0
2007-10-26 14:50:00,41.72,41.87,41.71,41.86,24600.0,33.9438,34.0659,33.9357,34.0577,24600.0
2007-10-26 15:00:00,41.86,41.96,41.82,41.87,39900.0,34.0577,34.1391,34.0252,34.0659,39900.0
2007-10-26 15:10:00,41.87,41.95,41.78,41.82,57900.0,34.0659,34.131,33.9927,34.0252,57900.0
2007-10-26 15:20:00,41.84,41.86,41.77,41.81,45100.0,34.0415,34.0577,33.9845,34.0171,45100.0
2007-10-26 15:30:00,41.82,41.9,41.8,41.82,48400.0,34.0252,34.0903,34.0089,34.0252,48400.0
2007-10-26 15:40:00,41.83,41.89,41.78,41.88,30300.0,34.0333,34.0821,33.9927,34.074,30300.0
2007-10-26 15:50:00,41.88,42.07,41.85,42.06,53700.0,34.074,34.2286,34.0496,34.2205,53700.0
2007-10-29 09:30:00,42.27,42.53,42.26,42.49,31600.0,34.3913,34.6029,34.3832,34.5703,31600.0
2007-10-29 09:40:00,42.51,42.54,42.32,42.33,49500.0,34.5866,34.611,34.432,34.4401,49500.0
2007-10-29 09:50:00,42.32,42.45,42.25,42.31,32500.0,34.432,34.5378,34.375,34.4239,32500.0
2007-10-29 10:00:00,42.3,42.3,42.04,42.06,30800.0,34.4157,34.4157,34.2042,34.2205,30800.0
2007-10-29 10:10:00,42.08,42.19,42.04,42.17,49300.0,34.2367,34.3262,34.2042,34.31,49300.0
2007-10-29 10:20:00,42.18,42.31,42.18,42.31,24400.0,34.3181,34.4239,34.3181,34.4239,24400.0
2007-10-29 10:30:00,42.34,42.43,42.33,42.42,23800.0,34.4483,34.5215,34.4401,34.5134,23800.0
2007-10-29 10:40:00,42.42,42.69,42.42,42.68,38800.0,34.5134,34.733,34.5134,34.7249,38800.0
2007-10-29 10:50:00,42.66,42.68,42.49,42.49,34900.0,34.7086,34.7249,34.5703,34.5703,34900.0
2007-10-29 11:00:00,42.5,42.62,42.47,42.6,108300.0,34.5785,34.6761,34.554,34.6598,108300.0
2007-10-29 11:10:00,42.56,42.6,42.49,42.58,32700.0,34.6273,34.6598,34.5703,34.6435,32700.0
2007-10-29 11:20:00,42.58,42.64,42.5,42.53,39900.0,34.6435,34.6924,34.5785,34.6029,39900.0
2007-10-29 11:30:00,42.54,42.59,42.52,42.57,19500.0,34.611,34.6517,34.5947,34.6354,19500.0
2007-10-29 11:40:00,42.57,42.65,42.55,42.59,32000.0,34.6354,34.7005,34.6191,34.6517,32000.0
2007-10-29 11:50:00,42.58,42.65,42.58,42.6,20400.0,34.6435,34.7005,34.6435,34.6598,20400.0
2007-10-29 12:00:00,42.6,42.69,42.5,42.67,35200.0,34.6598,34.733,34.5785,34.7168,35200.0
2007-10-29 12:10:00,42.66,42.67,42.48,42.53,81700.0,34.7086,34.7168,34.5622,34.6029,81700.0
2007-10-29 12:20:00,42.53,42.56,42.48,42.54,22100.0,34.6029,34.6273,34.5622,34.611,22100.0
2007-10-29 12:30:00,42.54,42.57,42.5,42.52,21100.0,34.611,34.6354,34.5785,34.5947,21100.0
2007-10-29 12:40:00,42.53,42.58,42.5,42.53,32500.0,34.6029,34.6435,34.5785,34.6029,32500.0
2007-10-29 12:50:00,42.53,42.57,42.53,42.53,25900.0,34.6029,34.6354,34.6029,34.6029,25900.0
2007-10-29 13:00:00,42.53,42.56,42.47,42.53,39900.0,34.6029,34.6273,34.554,34.6029,39900.0
2007-10-29 13:10:00,42.53,42.8,42.52,42.75,89900.0,34.6029,34.8225,34.5947,34.7819,89900.0
2007-10-29 13:20:00,42.75,42.89,42.71,42.79,137600.0,34.7819,34.8958,34.7493,34.8144,137600.0
2007-10-29 13:30:00,42.79,42.89,42.75,42.8,152900.0,34.8144,34.8958,34.7819,34.8225,152900.0
2007-10-29 13:40:00,42.81,42.85,42.75,42.76,98600.0,34.8307,34.8632,34.7819,34.79,98600.0
2007-10-29 13:50:00,42.76,42.83,42.67,42.76,88400.0,34.79,34.8469,34.7168,34.79,88400.0
2007-10-29 14:00:00,42.78,42.79,42.73,42.78,16800.0,34.8063,34.8144,34.7656,34.8063,16800.0
2007-10-29 14:10:00,42.76,42.81,42.68,42.78,144400.0,34.79,34.8307,34.7249,34.8063,144400.0
2007-10-29 14:20:00,42.76,42.81,42.66,42.68,33600.0,34.79,34.8307,34.7086,34.7249,33600.0
2007-10-29 14:30:00,42.67,42.69,42.65,42.69,48900.0,34.7168,34.733,34.7005,34.733,48900.0
2007-10-29 14:40:00,42.69,42.77,42.66,42.68,32100.0,34.733,34.7981,34.7086,34.7249,32100.0
2007-10-29 14:50:00,42.69,42.75,42.6,42.73,2650100.0,34.733,34.7819,34.6598,34.7656,2650100.0
2007-10-29 15:00:00,42.72,42.76,42.68,42.76,14600.0,34.7574,34.79,34.7249,34.79,14600.0
2007-10-29 15:10:00,42.77,42.81,42.6,42.73,71800.0,34.7981,34.8307,34.6598,34.7656,71800.0
2007-10-29 15:20:00,42.73,42.89,42.7,42.78,97600.0,34.7656,34.8958,34.7412,34.8063,97600.0
2007-10-29 15:30:00,42.78,42.8,42.71,42.71,19500.0,34.8063,34.8225,34.7493,34.7493,19500.0
2007-10-29 15:40:00,42.72,42.86,42.7,42.77,127900.0,34.7574,34.8714,34.7412,34.7981,127900.0
2007-10-29 15:50:00,42.77,42.82,42.75,42.8,61400.0,34.7981,34.8388,34.7819,34.8225,61400.0
2007-10-30 09:30:00,42.61,42.71,42.53,42.59,50500.0,34.6679,34.7493,34.6029,34.6517,50500.0
2007-10-30 09:40:00,42.58,42.69,42.53,42.63,15500.0,34.6435,34.733,34.6029,34.6842,15500.0
2007-10-30 09:50:00,42.64,42.68,42.53,42.61,12200.0,34.6924,34.7249,34.6029,34.6679,12200.0
2007-10-30 10:00:00,42.56,42.66,42.53,42.64,31000.0,34.6273,34.7086,34.6029,34.6924,31000.0
2007-10-30 10:10:00,42.62,42.68,42.62,42.64,13100.0,34.6761,34.7249,34.6761,34.6924,13100.0
2007-10-30 10:20:00,42.65,42.65,42.63,42.65,10200.0,34.7005,34.7005,34.6842,34.7005,10200.0
2007-10-30 10:30:00,42.64,42.68,42.63,42.63,8300.0,34.6924,34.7249,34.6842,34.6842,8300.0
2007-10-30 10:40:00,42.63,42.63,42.61,42.62,10000.0,34.6842,34.6842,34.6679,34.6761,10000.0
2007-10-30 10:50:00,42.62,42.66,42.61,42.63,48700.0,34.6761,34.7086,34.6679,34.6842,48700.0
2007-10-30 11:00:00,42.65,42.66,42.61,42.62,14400.0,34.7005,34.7086,34.6679,34.6761,14400.0
2007-10-30 11:10:00,42.61,42.62,42.57,42.58,16300.0,34.6679,34.6761,34.6354,34.6435,16300.0
2007-10-30 11:20:00,42.6,42.67,42.6,42.65,12600.0,34.6598,34.7168,34.6598,34.7005,12600.0
2007-10-30 11:30:00,42.65,42.75,42.65,42.68,24400.0,34.7005,34.7819,34.7005,34.7249,24400.0
2007-10-30 11:40:00,42.67,42.68,42.65,42.65,8600.0,34.7168,34.7249,34.7005,34.7005,8600.0
2007-10-30 11:50:00,42.65,42.72,42.61,42.71,17400.0,34.7005,34.7574,34.6679,34.7493,17400.0
2007-10-30 12:00:00,42.7,42.72,42.65,42.71,13400.0,34.7412,34.7574,34.7005,34.7493,13400.0
2007-10-30 12:10:00,42.71,42.71,42.69,42.7,3500.0,34.7493,34.7493,34.733,34.7412,3500.0
2007-10-30 12:20:00,42.69,42.69,42.63,42.63,5000.0,34.733,34.733,34.6842,34.6842,5000.0
2007-10-30 12:30:00,42.63,42.7,42.62,42.67,12700.0,34.6842,34.7412,34.6761,34.7168,12700.0
2007-10-30 12:40:00,42.67,42.69,42.66,42.66,3700.0,34.7168,34.733,34.7086,34.7086,3700.0
2007-10-30 12:50:00,42.65,42.72,42.65,42.72,11000.0,34.7005,34.7574,34.7005,34.7574,11000.0
2007-10-30 13:00:00,42.72,42.72,42.69,42.72,4200.0,34.7574,34.7574,34.733,34.7574,4200.0
2007-10-30 13:10:00,42.71,42.75,42.69,42.74,9100.0,34.7493,34.7819,34.733,34.7737,9100.0
2007-10-30 13:20:00,42.73,42.73,42.69,42.71,2800.0,34.7656,34.7656,34.733,34.7493,2800.0
2007-10-30 13:30:00,42.72,42.72,42.63,42.7,23900.0,34.7574,34.7574,34.6842,34.7412,23900.0
2007-10-30 13:40:00,42.7,42.71,42.65,42.66,9400.0,34.7412,34.7493,34.7005,34.7086,9400.0
2007-10-30 13:50:00,42.64,42.66,42.64,42.65,4000.0,34.6924,34.7086,34.6924,34.7005,4000.0
2007-10-30 14:00:00,42.66,42.71,42.66,42.7,11300.0,34.7086,34.7493,34.7086,34.7412,11300.0
2007-10-30 14:10:00,42.7,42.75,42.69,42.74,6900.0,34.7412,34.7819,34.733,34.7737,6900.0
2007-10-30 14:20:00,42.75,42.8,42.75,42.75,15900.0,34.7819,34.8225,34.7819,34.7819,15900.0
2007-10-30 14:30:00,42.76,42.83,42.74,42.82,23100.0,34.79,34.8469,34.7737,34.8388,23100.0
2007-10-30 14:40:00,42.82,42.82,42.78,42.8,6800.0,34.8388,34.8388,34.8063,34.8225,6800.0
2007-10-30 14:50:00,42.8,42.85,42.74,42.74,27900.0,34.8225,34.8632,34.7737,34.7737,27900.0
2007-10-30 15:00:00,42.75,42.81,42.72,42.8,18000.0,34.7819,34.8307,34.7574,34.8225,18000.0
2007-10-30 15:10:00,42.8,42.81,42.79,42.8,11800.0,34.8225,34.8307,34.8144,34.8225,11800.0
2007-10-30 15:20:00,42.81,42.85,42.8,42.81,26100.0,34.8307,34.8632,34.8225,34.8307,26100.0
2007-10-30 15:30:00,42.81,42.86,42.78,42.8,64200.0,34.8307,34.8714,34.8063,34.8225,64200.0
2007-10-30 15:40:00,42.79,42.8,42.72,42.77,65700.0,34.8144,34.8225,34.7574,34.7981,65700.0
2007-10-30 15:50:00,42.76,42.78,42.62,42.69,67800.0,34.79,34.8063,34.6761,34.733,67800.0
2007-10-31 09:30:00,42.5,42.55,42.34,42.44,42700.0,34.5785,34.6191,34.4483,34.5296,42700.0
2007-10-31 09:40:00,42.4,42.44,42.12,42.39,53900.0,34.4971,34.5296,34.2693,34.489,53900.0
2007-10-31 09:50:00,42.39,42.39,42.24,42.25,23300.0,34.489,34.489,34.3669,34.375,23300.0
2007-10-31 10:00:00,42.24,42.25,42.08,42.14,27800.0,34.3669,34.375,34.2367,34.2856,27800.0
2007-10-31 10:10:00,42.17,42.33,42.17,42.29,24900.0,34.31,34.4401,34.31,34.4076,24900.0
2007-10-31 10:20:00,42.28,42.47,42.28,42.45,31200.0,34.3995,34.554,34.3995,34.5378,31200.0
2007-10-31 10:30:00,42.45,42.45,42.3,42.39,16600.0,34.5378,34.5378,34.4157,34.489,16600.0
2007-10-31 10:40:00,42.39,42.43,42.28,42.36,11500.0,34.489,34.5215,34.3995,34.4645,11500.0
2007-10-31 10:50:00,42.37,42.44,42.35,42.39,5000.0,34.4727,34.5296,34.4564,34.489,5000.0
2007-10-31 11:00:00,42.42,42.5,42.4,42.48,16800.0,34.5134,34.5785,34.4971,34.5622,16800.0
2007-10-31 11:10:00,42.5,42.53,42.42,42.45,34100.0,34.5785,34.6029,34.5134,34.5378,34100.0
2007-10-31 11:20:00,42.44,42.71,42.44,42.65,26100.0,34.5296,34.7493,34.5296,34.7005,26100.0
2007-10-31 11:30:00,42.63,42.74,42.63,42.7,16600.0,34.6842,34.7737,34.6842,34.7412,16600.0
2007-10-31 11:40:00,42.7,42.88,42.62,42.76,43100.0,34.7412,34.8876,34.6761,34.79,43100.0
2007-10-31 11:50:00,42.76,42.96,42.72,42.92,21500.0,34.79,34.9527,34.7574,34.9202,21500.0
2007-10-31 12:00:00,42.93,43.0,42.9,42.9,26100.0,34.9283,34.9853,34.9039,34.9039,26100.0
2007-10-31 12:10:00,42.89,42.96,42.88,42.95,19100.0,34.8958,34.9527,34.8876,34.9446,19100.0
2007-10-31 12:20:00,42.96,42.96,42.9,42.92,21100.0,34.9527,34.9527,34.9039,34.9202,21100.0
2007-10-31 12:30:00,42.93,42.97,42.9,42.96,19800.0,34.9283,34.9608,34.9039,34.9527,19800.0
2007-10-31 12:40:00,42.95,43.0,42.94,42.99,26200.0,34.9446,34.9853,34.9364,34.9771,26200.0
2007-10-31 12:50:00,42.99,43.01,42.98,42.99,22300.0,34.9771,34.9934,34.969,34.9771,22300.0
2007-10-31 13:00:00,42.99,43.01,42.96,42.97,14400.0,34.9771,34.9934,34.9527,34.9608,14400.0
2007-10-31 13:10:00,42.98,42.98,42.85,42.86,28300.0,34.969,34.969,34.8632,34.8714,28300.0
2007-10-31 13:20:00,42.85,42.87,42.82,42.86,28600.0,34.8632,34.8795,34.8388,34.8714,28600.0
2007-10-31 13:30:00,42.85,42.97,42.85,42.96,37000.0,34.8632,34.9608,34.8632,34.9527,37000.0
2007-10-31 13:40:00,42.95,42.95,42.91,42.93,14800.0,34.9446,34.9446,34.912,34.9283,14800.0
2007-10-31 13:50:00,42.93,42.96,42.84,42.92,14100.0,34.9283,34.9527,34.8551,34.9202,14100.0
2007-10-31 14:00:00,42.93,42.95,42.8,42.92,43900.0,34.9283,34.9446,34.8225,34.9202,43900.0
2007-10-31 14:10:00,42.92,42.95,42.53,42.69,21100.0,34.9202,34.9446,34.6029,34.733,21100.0
2007-10-31 14:20:00,42.76,42.81,42.4,42.56,50200.0,34.79,34.8307,34.4971,34.6273,50200.0
2007-10-31 14:30:00,42.56,42.59,42.28,42.29,81400.0,34.6273,34.6517,34.3995,34.4076,81400.0
2007-10-31 14:40:00,42.3,42.45,42.3,42.4,77200.0,34.4157,34.5378,34.4157,34.4971,77200.0
2007-10-31 14:50:00,42.39,42.82,42.39,42.79,82500.0,34.489,34.8388,34.489,34.8144,82500.0
2007-10-31 15:00:00,42.79,42.95,42.4,42.8,68400.0,34.8144,34.9446,34.4971,34.8225,68400.0
2007-10-31 15:10:00,42.8,42.8,42.69,42.77,30200.0,34.8225,34.8225,34.733,34.7981,30200.0
2007-10-31 15:20:00,42.78,42.8,42.66,42.7,56500.0,34.8063,34.8225,34.7086,34.7412,56500.0
2007-10-31 15:30:00,42.72,42.82,42.69,42.72,45400.0,34.7574,34.8388,34.733,34.7574,45400.0
2007-10-31 15:40:00,42.73,42.87,42.69,42.87,56800.0,34.7656,34.8795,34.733,34.8795,56800.0
2007-10-31 15:50:00,42.86,42.87,42.75,42.8,104600.0,34.8714,34.8795,34.7819,34.8225,104600.0
2007-11-01 09:30:00,41.89,42.13,41.79,41.86,73300.0,34.0821,34.2774,34.0008,34.0577,73300.0
2007-11-01 09:40:00,41.85,42.0,41.73,41.88,56300.0,34.0496,34.1716,33.952,34.074,56300.0
2007-11-01 09:50:00,41.88,42.06,41.82,41.82,62500.0,34.074,34.2205,34.0252,34.0252,62500.0
2007-11-01 10:00:00,41.87,41.87,41.45,41.47,56600.0,34.0659,34.0659,33.7242,33.7404,56600.0
2007-11-01 10:10:00,41.47,41.86,41.44,41.83,72500.0,33.7404,34.0577,33.716,34.0333,72500.0
2007-11-01 10:20:00,41.84,41.93,41.78,41.92,55500.0,34.0415,34.1147,33.9927,34.1066,55500.0
2007-11-01 10:30:00,41.92,42.05,41.88,42.04,53500.0,34.1066,34.2123,34.074,34.2042,53500.0
2007-11-01 10:40:00,42.04,42.06,41.97,42.02,43900.0,34.2042,34.2205,34.1472,34.1879,43900.0
2007-11-01 10:50:00,42.03,42.09,41.94,41.96,75400.0,34.1961,34.2449,34.1228,34.1391,75400.0
2007-11-01 11:00:00,41.98,42.02,41.89,41.94,33400.0,34.1554,34.1879,34.0821,34.1228,33400.0
2007-11-01 11:10:00,41.93,42.09,41.93,42.01,21800.0,34.1147,34.2449,34.1147,34.1798,21800.0
2007-11-01 11:20:00,42.01,42.04,41.85,41.91,20400.0,34.1798,34.2042,34.0496,34.0984,20400.0
2007-11-01 11:30:00,41.91,42.13,41.87,42.1,30000.0,34.0984,34.2774,34.0659,34.253,30000.0
2007-11-01 11:40:00,42.13,42.13,42.0,42.11,22200.0,34.2774,34.2774,34.1716,34.2611,22200.0
2007-11-01 11:50:00,42.11,42.11,41.97,41.97,25200.0,34.2611,34.2611,34.1472,34.1472,25200.0
2007-11-01 12:00:00,41.98,42.1,41.73,42.09,75700.0,34.1554,34.253,33.952,34.2449,75700.0
2007-11-01 12:10:00,42.09,42.1,41.95,41.99,30800.0,34.2449,34.253,34.131,34.1635,30800.0
2007-11-01 12:20:00,41.99,42.01,41.95,42.0,20000.0,34.1635,34.1798,34.131,34.1716,20000.0
2007-11-01 12:30:00,41.99,42.1,41.97,42.07,40300.0,34.1635,34.253,34.1472,34.2286,40300.0
2007-11-01 12:40:00,42.06,42.21,42.05,42.11,61300.0,34.2205,34.3425,34.2123,34.2611,61300.0
2007-11-01 12:50:00,42.11,42.4,42.11,42.34,44300.0,34.2611,34.4971,34.2611,34.4483,44300.0
2007-11-01 13:00:00,42.35,42.39,42.33,42.35,19100.0,34.4564,34.489,34.4401,34.4564,19100.0
2007-11-01 13:10:00,42.37,42.37,42.31,42.31,19400.0,34.4727,34.4727,34.4239,34.4239,19400.0
2007-11-01 13:20:00,42.31,42.36,42.23,42.3,21100.0,34.4239,34.4645,34.3588,34.4157,21100.0
2007-11-01 13:30:00,42.3,42.33,42.25,42.28,22300.0,34.4157,34.4401,34.375,34.3995,22300.0
2007-11-01 13:40:00,42.26,42.28,42.21,42.25,30900.0,34.3832,34.3995,34.3425,34.375,30900.0
2007-11-01 13:50:00,42.25,42.25,42.09,42.1,42200.0,34.375,34.375,34.2449,34.253,42200.0
2007-11-01 14:00:00,42.11,42.12,42.04,42.09,23500.0,34.2611,34.2693,34.2042,34.2449,23500.0
2007-11-01 14:10:00,42.09,42.14,42.07,42.13,18300.0,34.2449,34.2856,34.2286,34.2774,18300.0
2007-11-01 14:20:00,42.12,42.16,42.11,42.13,13700.0,34.2693,34.3018,34.2611,34.2774,13700.0
2007-11-01 14:30:00,42.13,42.31,42.13,42.31,27500.0,34.2774,34.4239,34.2774,34.4239,27500.0
2007-11-01 14:40:00,42.28,42.36,42.16,42.21,41900.0,34.3995,34.4645,34.3018,34.3425,41900.0
2007-11-01 14:50:00,42.2,42.26,42.16,42.23,29100.0,34.3344,34.3832,34.3018,34.3588,29100.0
2007-11-01 15:00:00,42.22,42.35,42.14,42.25,74500.0,34.3506,34.4564,34.2856,34.375,74500.0
2007-11-01 15:10:00,42.25,42.25,42.0,42.04,64600.0,34.375,34.375,34.1716,34.2042,64600.0
2007-11-01 15:20:00,42.03,42.04,41.71,41.71,88300.0,34.1961,34.2042,33.9357,33.9357,88300.0
2007-11-01 15:30:00,41.7,41.85,41.64,41.84,78900.0,33.9276,34.0496,33.8787,34.0415,78900.0
2007-11-01 15:40:00,41.85,41.99,41.84,41.85,51800.0,34.0496,34.1635,34.0415,34.0496,51800.0
2007-11-01 15:50:00,41.85,41.85,41.58,41.68,94500.0,34.0496,34.0496,33.8299,33.9113,94500.0
2007-11-02 09:30:00,42.02,42.07,41.86,41.88,28400.0,34.1879,34.2286,34.0577,34.074,28400.0
2007-11-02 09:40:00,41.88,41.96,41.52,41.52,25500.0,34.074,34.1391,33.7811,33.7811,25500.0
2007-11-02 09:50:00,41.52,41.55,41.31,41.39,22200.0,33.7811,33.8055,33.6103,33.6753,22200.0
2007-11-02 10:00:00,41.39,41.45,41.26,41.28,26500.0,33.6753,33.7242,33.5696,33.5858,26500.0
2007-11-02 10:10:00,41.27,41.29,41.0,41.08,34600.0,33.5777,33.594,33.358,33.4231,34600.0
2007-11-02 10:20:00,41.06,41.17,41.02,41.17,30700.0,33.4069,33.4963,33.3743,33.4963,30700.0
2007-11-02 10:30:00,41.18,41.32,41.17,41.29,63500.0,33.5045,33.6184,33.4963,33.594,63500.0
2007-11-02 10:40:00,41.28,41.29,41.07,41.08,38000.0,33.5858,33.594,33.415,33.4231,38000.0
2007-11-02 10:50:00,41.06,41.11,40.99,41.06,29100.0,33.4069,33.4475,33.3499,33.4069,29100.0
2007-11-02 11:00:00,41.07,41.11,41.05,41.05,23000.0,33.415,33.4475,33.3987,33.3987,23000.0
2007-11-02 11:10:00,41.05,41.18,41.05,41.07,23500.0,33.3987,33.5045,33.3987,33.415,23500.0
2007-11-02 11:20:00,41.06,41.06,40.78,40.85,62700.0,33.4069,33.4069,33.179,33.236,62700.0
2007-11-02 11:30:00,40.85,40.94,40.73,40.79,56100.0,33.236,33.3092,33.1384,33.1872,56100.0
2007-11-02 11:40:00,40.79,40.9,40.68,40.87,41400.0,33.1872,33.2767,33.0977,33.2523,41400.0
2007-11-02 11:50:00,40.86,41.1,40.84,41.09,24300.0,33.2441,33.4394,33.2279,33.4313,24300.0
2007-11-02 12:00:00,41.08,41.11,41.0,41.04,12800.0,33.4231,33.4475,33.358,33.3906,12800.0
2007-11-02 12:10:00,41.03,41.28,41.03,41.06,26700.0,33.3824,33.5858,33.3824,33.4069,26700.0
2007-11-02 12:20:00,41.04,41.15,40.97,41.08,29900.0,33.3906,33.4801,33.3336,33.4231,29900.0
2007-11-02 12:30:00,41.08,41.1,40.99,41.03,12600.0,33.4231,33.4394,33.3499,33.3824,12600.0
2007-11-02 12:40:00,41.0,41.04,40.91,41.03,22700.0,33.358,33.3906,33.2848,33.3824,22700.0
2007-11-02 12:50:00,41.01,41.03,40.98,41.02,18500.0,33.3662,33.3824,33.3418,33.3743,18500.0
2007-11-02 13:00:00,41.01,41.06,40.97,41.05,58300.0,33.3662,33.4069,33.3336,33.3987,58300.0
2007-11-02 13:10:00,41.03,41.03,41.0,41.01,12300.0,33.3824,33.3824,33.358,33.3662,12300.0
2007-11-02 13:20:00,41.0,41.03,40.98,40.99,21300.0,33.358,33.3824,33.3418,33.3499,21300.0
2007-11-02 13:30:00,40.99,41.09,40.97,41.06,26800.0,33.3499,33.4313,33.3336,33.4069,26800.0
2007-11-02 13:40:00,41.06,41.08,40.95,41.0,34400.0,33.4069,33.4231,33.3174,33.358,34400.0
2007-11-02 13:50:00,40.99,41.0,40.72,40.74,31000.0,33.3499,33.358,33.1302,33.1465,31000.0
2007-11-02 14:00:00,40.73,40.89,40.73,40.86,29500.0,33.1384,33.2685,33.1384,33.2441,29500.0
2007-11-02 14:10:00,40.86,40.89,40.75,40.76,44000.0,33.2441,33.2685,33.1546,33.1628,44000.0
2007-11-02 14:20:00,40.77,40.86,40.77,40.85,20600.0,33.1709,33.2441,33.1709,33.236,20600.0
2007-11-02 14:30:00,40.83,40.89,40.74,40.74,29400.0,33.2197,33.2685,33.1465,33.1465,29400.0
2007-11-02 14:40:00,40.73,40.76,40.62,40.68,49800.0,33.1384,33.1628,33.0489,33.0977,49800.0
2007-11-02 14:50:00,40.68,40.71,40.37,40.43,52800.0,33.0977,33.1221,32.8455,32.8943,52800.0
2007-11-02 15:00:00,40.37,40.45,40.34,40.41,43700.0,32.8455,32.9105,32.8211,32.878,43700.0
2007-11-02 15:10:00,40.41,40.51,40.36,40.5,60500.0,32.878,32.9594,32.8373,32.9512,60500.0
2007-11-02 15:20:00,40.5,40.57,40.45,40.52,62900.0,32.9512,33.0082,32.9105,32.9675,62900.0
2007-11-02 15:30:00,40.51,40.72,40.5,40.68,67400.0,32.9594,33.1302,32.9512,33.0977,67400.0
2007-11-02 15:40:00,40.68,40.84,40.66,40.75,101400.0,33.0977,33.2279,33.0814,33.1546,101400.0
2007-11-02 15:50:00,40.75,40.89,40.7,40.8,89400.0,33.1546,33.2685,33.114,33.1953,89400.0
2007-11-05 09:30:00,41.05,41.05,40.59,40.67,41300.0,33.3987,33.3987,33.0245,33.0895,41300.0
2007-11-05 09:40:00,40.64,40.98,40.64,40.66,22200.0,33.0651,33.3418,33.0651,33.0814,22200.0
2007-11-05 09:50:00,40.7,40.75,40.55,40.69,26700.0,33.114,33.1546,32.9919,33.1058,26700.0
2007-11-05 10:00:00,40.73,40.84,40.63,40.63,35200.0,33.1384,33.2279,33.057,33.057,35200.0
2007-11-05 10:10:00,40.64,40.72,40.59,40.7,10500.0,33.0651,33.1302,33.0245,33.114,10500.0
2007-11-05 10:20:00,40.69,40.79,40.68,40.69,15500.0,33.1058,33.1872,33.0977,33.1058,15500.0
2007-11-05 10:30:00,40.72,40.83,40.69,40.74,12900.0,33.1302,33.2197,33.1058,33.1465,12900.0
2007-11-05 10:40:00,40.74,40.74,40.61,40.61,11900.0,33.1465,33.1465,33.0407,33.0407,11900.0
2007-11-05 10:50:00,40.6,40.68,40.53,40.59,27000.0,33.0326,33.0977,32.9756,33.0245,27000.0
2007-11-05 11:00:00,40.59,40.65,40.56,40.61,13400.0,33.0245,33.0733,33.0,33.0407,13400.0
2007-11-05 11:10:00,40.61,40.61,40.44,40.48,13400.0,33.0407,33.0407,32.9024,32.935,13400.0
2007-11-05 11:20:00,40.48,40.6,40.47,40.54,5800.0,32.935,33.0326,32.9268,32.9838,5800.0
2007-11-05 11:30:00,40.57,40.58,40.55,40.55,3600.0,33.0082,33.0163,32.9919,32.9919,3600.0
2007-11-05 11:40:00,40.56,40.68,40.56,40.64,9600.0,33.0,33.0977,33.0,33.0651,9600.0
2007-11-05 11:50:00,40.63,40.64,40.53,40.54,8800.0,33.057,33.0651,32.9756,32.9838,8800.0
2007-11-05 12:00:00,40.55,40.55,40.41,40.43,16400.0,32.9919,32.9919,32.878,32.8943,16400.0
2007-11-05 12:10:00,40.41,40.46,40.37,40.46,10200.0,32.878,32.9187,32.8455,32.9187,10200.0
2007-11-05 12:20:00,40.45,40.46,40.39,40.44,6700.0,32.9105,32.9187,32.8617,32.9024,6700.0
2007-11-05 12:30:00,40.44,40.55,40.42,40.52,9200.0,32.9024,32.9919,32.8861,32.9675,9200.0
2007-11-05 12:40:00,40.52,40.52,40.47,40.51,4800.0,32.9675,32.9675,32.9268,32.9594,4800.0
2007-11-05 12:50:00,40.51,40.52,40.44,40.48,10300.0,32.9594,32.9675,32.9024,32.935,10300.0
2007-11-05 13:00:00,40.49,40.52,40.42,40.47,12000.0,32.9431,32.9675,32.8861,32.9268,12000.0
2007-11-05 13:10:00,40.45,40.48,40.38,40.41,17700.0,32.9105,32.935,32.8536,32.878,17700.0
2007-11-05 13:20:00,40.42,40.43,40.39,40.39,10500.0,32.8861,32.8943,32.8617,32.8617,10500.0
2007-11-05 13:30:00,40.38,40.44,40.33,40.37,17200.0,32.8536,32.9024,32.8129,32.8455,17200.0
2007-11-05 13:40:00,40.37,40.38,40.3,40.31,14800.0,32.8455,32.8536,32.7885,32.7966,14800.0
2007-11-05 13:50:00,40.31,40.34,40.21,40.27,38400.0,32.7966,32.8211,32.7153,32.7641,38400.0
2007-11-05 14:00:00,40.26,40.37,40.26,40.3,20400.0,32.756,32.8455,32.756,32.7885,20400.0
2007-11-05 14:10:00,40.3,40.35,40.25,40.29,42700.0,32.7885,32.8292,32.7478,32.7804,42700.0
2007-11-05 14:20:00,40.28,40.37,40.24,40.31,24200.0,32.7722,32.8455,32.7397,32.7966,24200.0
2007-11-05 14:30:00,40.31,40.31,40.07,40.17,31600.0,32.7966,32.7966,32.6014,32.6827,31600.0
2007-11-05 14:40:00,40.17,40.19,40.13,40.17,24500.0,32.6827,32.699,32.6502,32.6827,24500.0
2007-11-05 14:50:00,40.19,40.25,40.17,40.17,10800.0,32.699,32.7478,32.6827,32.6827,10800.0
2007-11-05 15:00:00,40.16,40.38,40.16,40.23,25600.0,32.6746,32.8536,32.6746,32.7316,25600.0
2007-11-05 15:10:00,40.23,40.25,40.14,40.22,27700.0,32.7316,32.7478,32.6583,32.7234,27700.0
2007-11-05 15:20:00,40.21,40.37,40.21,40.32,38800.0,32.7153,32.8455,32.7153,32.8048,38800.0
2007-11-05 15:30:00,40.31,40.62,40.31,40.5,48300.0,32.7966,33.0489,32.7966,32.9512,48300.0
2007-11-05 15:40:00,40.51,40.54,40.41,40.52,33100.0,32.9594,32.9838,32.878,32.9675,33100.0
2007-11-05 15:50:00,40.52,40.68,40.49,40.58,66100.0,32.9675,33.0977,32.9431,33.0163,66100.0
2007-11-06 09:30:00,40.93,40.94,40.53,40.7,43400.0,33.3011,33.3092,32.9756,33.114,43400.0
2007-11-06 09:40:00,40.71,40.71,40.3,40.43,44400.0,33.1221,33.1221,32.7885,32.8943,44400.0
2007-11-06 09:50:00,40.45,40.48,40.27,40.31,26100.0,32.9105,32.935,32.7641,32.7966,26100.0
2007-11-06 10:00:00,40.34,40.67,40.26,40.51,36000.0,32.8211,33.0895,32.756,32.9594,36000.0
2007-11-06 10:10:00,40.53,40.59,40.47,40.49,16100.0,32.9756,33.0245,32.9268,32.9431,16100.0
2007-11-06 10:20:00,40.49,40.51,40.3,40.35,35500.0,32.9431,32.9594,32.7885,32.8292,35500.0
2007-11-06 10:30:00,40.37,40.41,40.21,40.41,25200.0,32.8455,32.878,32.7153,32.878,25200.0
2007-11-06 10:40:00,40.41,40.5,40.31,40.32,24600.0,32.878,32.9512,32.7966,32.8048,24600.0
2007-11-06 10:50:00,40.29,40.31,40.1,40.15,32500.0,32.7804,32.7966,32.6258,32.6665,32500.0
2007-11-06 11:00:00,40.13,40.13,39.98,39.99,35200.0,32.6502,32.6502,32.5282,32.5363,35200.0
2007-11-06 11:10:00,39.99,40.07,39.9,40.07,26000.0,32.5363,32.6014,32.4631,32.6014,26000.0
2007-11-06 11:20:00,40.07,40.19,40.02,40.14,24500.0,32.6014,32.699,32.5607,32.6583,24500.0
2007-11-06 11:30:00,40.15,40.16,39.98,40.07,17500.0,32.6665,32.6746,32.5282,32.6014,17500.0
2007-11-06 11:40:00,40.06,40.07,39.98,39.99,9800.0,32.5932,32.6014,32.5282,32.5363,9800.0
2007-11-06 11:50:00,39.98,40.28,39.98,40.2,15200.0,32.5282,32.7722,32.5282,32.7071,15200.0
2007-11-06 12:00:00,40.19,40.27,40.17,40.21,13100.0,32.699,32.7641,32.6827,32.7153,13100.0
2007-11-06 12:10:00,40.23,40.31,40.18,40.31,11300.0,32.7316,32.7966,32.6909,32.7966,11300.0
2007-11-06 12:20:00,40.31,40.32,40.26,40.29,8600.0,32.7966,32.8048,32.756,32.7804,8600.0
2007-11-06 12:30:00,40.31,40.31,40.26,40.3,10200.0,32.7966,32.7966,32.756,32.7885,10200.0
2007-11-06 12:40:00,40.29,40.32,40.28,40.28,8200.0,32.7804,32.8048,32.7722,32.7722,8200.0
2007-11-06 12:50:00,40.28,40.38,40.26,40.38,11000.0,32.7722,32.8536,32.756,32.8536,11000.0
2007-11-06 13:00:00,40.4,40.44,40.36,40.44,14400.0,32.8699,32.9024,32.8373,32.9024,14400.0
2007-11-06 13:10:00,40.48,40.52,40.43,40.46,13100.0,32.935,32.9675,32.8943,32.9187,13100.0
2007-11-06 13:20:00,40.46,40.51,40.42,40.5,15200.0,32.9187,32.9594,32.8861,32.9512,15200.0
2007-11-06 13:30:00,40.5,40.6,40.45,40.6,10600.0,32.9512,33.0326,32.9105,33.0326,10600.0
2007-11-06 13:40:00,40.61,40.64,40.5,40.56,11900.0,33.0407,33.0651,32.9512,33.0,11900.0
2007-11-06 13:50:00,40.59,40.71,40.56,40.56,16700.0,33.0245,33.1221,33.0,33.0,16700.0
2007-11-06 14:00:00,40.49,40.63,40.49,40.56,12200.0,32.9431,33.057,32.9431,33.0,12200.0
2007-11-06 14:10:00,40.57,40.68,40.57,40.61,16600.0,33.0082,33.0977,33.0082,33.0407,16600.0
2007-11-06 14:20:00,40.61,40.66,40.45,40.54,20200.0,33.0407,33.0814,32.9105,32.9838,20200.0
2007-11-06 14:30:00,40.52,40.61,40.49,40.52,13500.0,32.9675,33.0407,32.9431,32.9675,13500.0
2007-11-06 14:40:00,40.48,40.54,40.44,40.44,11500.0,32.935,32.9838,32.9024,32.9024,11500.0
2007-11-06 14:50:00,40.43,40.45,40.29,40.34,29600.0,32.8943,32.9105,32.7804,32.8211,29600.0
2007-11-06 15:00:00,40.34,40.42,40.34,40.4,19400.0,32.8211,32.8861,32.8211,32.8699,19400.0
2007-11-06 15:10:00,40.39,40.43,40.28,40.42,27600.0,32.8617,32.8943,32.7722,32.8861,27600.0
2007-11-06 15:20:00,40.41,40.42,40.3,40.39,23800.0,32.878,32.8861,32.7885,32.8617,23800.0
2007-11-06 15:30:00,40.39,40.4,40.28,40.29,21100.0,32.8617,32.8699,32.7722,32.7804,21100.0
2007-11-06 15:40:00,40.3,40.46,40.29,40.46,42800.0,32.7885,32.9187,32.7804,32.9187,42800.0
2007-11-06 15:50:00,40.48,40.5,40.3,40.45,52200.0,32.935,32.9512,32.7885,32.9105,52200.0
2007-11-07 09:30:00,40.88,40.89,39.82,39.95,156200.0,33.2604,33.2685,32.398,32.5037,156200.0
2007-11-07 09:40:00,39.95,40.26,39.94,40.0,96700.0,32.5037,32.756,32.4956,32.5444,96700.0
2007-11-07 09:50:00,40.01,40.43,39.95,40.3,60400.0,32.5526,32.8943,32.5037,32.7885,60400.0
2007-11-07 10:00:00,40.27,40.3,40.21,40.23,17000.0,32.7641,32.7885,32.7153,32.7316,17000.0
2007-11-07 10:10:00,40.21,40.22,40.08,40.13,19000.0,32.7153,32.7234,32.6095,32.6502,19000.0
2007-11-07 10:20:00,40.13,40.13,39.98,39.99,20600.0,32.6502,32.6502,32.5282,32.5363,20600.0
2007-11-07 10:30:00,39.98,39.98,39.77,39.81,23400.0,32.5282,32.5282,32.3573,32.3898,23400.0
2007-11-07 10:40:00,39.81,39.81,39.65,39.79,63200.0,32.3898,32.3898,32.2597,32.3736,63200.0
2007-11-07 10:50:00,39.78,39.8,39.65,39.7,11500.0,32.3654,32.3817,32.2597,32.3003,11500.0
2007-11-07 11:00:00,39.69,39.7,39.58,39.62,25000.0,32.2922,32.3003,32.2027,32.2353,25000.0
2007-11-07 11:10:00,39.62,39.7,39.59,39.69,15000.0,32.2353,32.3003,32.2108,32.2922,15000.0
2007-11-07 11:20:00,39.7,39.7,39.59,39.6,11600.0,32.3003,32.3003,32.2108,32.219,11600.0
2007-11-07 11:30:00,39.6,39.61,39.44,39.48,29200.0,32.219,32.2271,32.0888,32.1213,29200.0
2007-11-07 11:40:00,39.48,39.49,39.33,39.4,22000.0,32.1213,32.1295,31.9993,32.0563,22000.0
2007-11-07 11:50:00,39.37,39.52,39.36,39.47,16900.0,32.0318,32.1539,32.0237,32.1132,16900.0
2007-11-07 12:00:00,39.43,39.48,39.4,39.48,49100.0,32.0807,32.1213,32.0563,32.1213,49100.0
2007-11-07 12:10:00,39.48,39.48,39.37,39.4,22400.0,32.1213,32.1213,32.0318,32.0563,22400.0
2007-11-07 12:20:00,39.4,39.49,39.4,39.48,24000.0,32.0563,32.1295,32.0563,32.1213,24000.0
2007-11-07 12:30:00,39.49,39.69,39.48,39.65,25500.0,32.1295,32.2922,32.1213,32.2597,25500.0
2007-11-07 12:40:00,39.65,39.72,39.51,39.51,61300.0,32.2597,32.3166,32.1458,32.1458,61300.0
2007-11-07 12:50:00,39.51,39.64,39.51,39.57,16300.0,32.1458,32.2515,32.1458,32.1946,16300.0
2007-11-07 13:00:00,39.57,39.71,39.56,39.64,9500.0,32.1946,32.3085,32.1864,32.2515,9500.0
2007-11-07 13:10:00,39.64,39.66,39.42,39.42,23500.0,32.2515,32.2678,32.0725,32.0725,23500.0
2007-11-07 13:20:00,39.48,39.75,39.46,39.72,54500.0,32.1213,32.341,32.1051,32.3166,54500.0
2007-11-07 13:30:00,39.74,39.78,39.68,39.7,13300.0,32.3329,32.3654,32.2841,32.3003,13300.0
2007-11-07 13:40:00,39.64,39.72,39.55,39.64,16500.0,32.2515,32.3166,32.1783,32.2515,16500.0
2007-11-07 13:50:00,39.62,39.73,39.59,39.63,14500.0,32.2353,32.3247,32.2108,32.2434,14500.0
2007-11-07 14:00:00,39.6,39.71,39.58,39.67,9500.0,32.219,32.3085,32.2027,32.2759,9500.0
2007-11-07 14:10:00,39.63,39.73,39.61,39.71,11800.0,32.2434,32.3247,32.2271,32.3085,11800.0
2007-11-07 14:20:00,39.69,39.72,39.57,39.6,21000.0,32.2922,32.3166,32.1946,32.219,21000.0
2007-11-07 14:30:00,39.59,39.67,39.5,39.64,31800.0,32.2108,32.2759,32.1376,32.2515,31800.0
2007-11-07 14:40:00,39.64,39.71,39.48,39.5,15000.0,32.2515,32.3085,32.1213,32.1376,15000.0
2007-11-07 14:50:00,39.51,39.51,39.32,39.4,27100.0,32.1458,32.1458,31.9912,32.0563,27100.0
2007-11-07 15:00:00,39.43,39.55,39.4,39.55,23500.0,32.0807,32.1783,32.0563,32.1783,23500.0
2007-11-07 15:10:00,39.57,39.62,39.38,39.4,29100.0,32.1946,32.2353,32.04,32.0563,29100.0
2007-11-07 15:20:00,39.41,39.53,39.34,39.36,31700.0,32.0644,32.162,32.0074,32.0237,31700.0
2007-11-07 15:30:00,39.37,39.55,39.34,39.38,33100.0,32.0318,32.1783,32.0074,32.04,33100.0
2007-11-07 15:40:00,39.36,39.59,39.36,39.42,33700.0,32.0237,32.2108,32.0237,32.0725,33700.0
2007-11-07 15:50:00,39.38,39.38,39.24,39.27,41400.0,32.04,32.04,31.9261,31.9505,41400.0
2007-11-08 09:30:00,39.64,39.72,39.46,39.7,32700.0,32.2515,32.3166,32.1051,32.3003,32700.0
2007-11-08 09:40:00,39.65,39.65,39.36,39.4,18700.0,32.2597,32.2597,32.0237,32.0563,18700.0
2007-11-08 09:50:00,39.37,39.49,39.35,39.46,9600.0,32.0318,32.1295,32.0156,32.1051,9600.0
2007-11-08 10:00:00,39.48,39.58,39.42,39.56,38700.0,32.1213,32.2027,32.0725,32.1864,38700.0
2007-11-08 10:10:00,39.5,39.65,39.4,39.57,34900.0,32.1376,32.2597,32.0563,32.1946,34900.0
2007-11-08 10:20:00,39.56,39.74,39.39,39.41,21600.0,32.1864,32.3329,32.0481,32.0644,21600.0
2007-11-08 10:30:00,39.43,39.48,39.16,39.18,16200.0,32.0807,32.1213,31.861,31.8773,16200.0
2007-11-08 10:40:00,39.18,39.4,39.18,39.32,31500.0,31.8773,32.0563,31.8773,31.9912,31500.0
2007-11-08 10:50:00,39.34,39.53,39.28,39.45,22800.0,32.0074,32.162,31.9586,32.0969,22800.0
2007-11-08 11:00:00,39.44,39.55,39.4,39.51,14400.0,32.0888,32.1783,32.0563,32.1458,14400.0
2007-11-08 11:10:00,39.53,39.55,39.5,39.52,6500.0,32.162,32.1783,32.1376,32.1539,6500.0
2007-11-08 11:20:00,39.49,39.55,39.4,39.51,29800.0,32.1295,32.1783,32.0563,32.1458,29800.0
2007-11-08 11:30:00,39.53,39.59,39.45,39.46,37400.0,32.162,32.2108,32.0969,32.1051,37400.0
2007-11-08 11:40:00,39.46,39.46,39.2,39.2,26700.0,32.1051,32.1051,31.8935,31.8935,26700.0
2007-11-08 11:50:00,39.18,39.35,39.15,39.18,33400.0,31.8773,32.0156,31.8529,31.8773,33400.0
2007-11-08 12:00:00,39.22,39.4,39.22,39.32,38400.0,31.9098,32.0563,31.9098,31.9912,38400.0
2007-11-08 12:10:00,39.31,39.41,39.21,39.23,25800.0,31.983,32.0644,31.9017,31.9179,25800.0
2007-11-08 12:20:00,39.23,39.25,39.13,39.21,69800.0,31.9179,31.9342,31.8366,31.9017,69800.0
2007-11-08 12:30:00,39.21,39.21,39.13,39.15,45800.0,31.9017,31.9017,31.8366,31.8529,45800.0
2007-11-08 12:40:00,39.15,39.15,38.7,39.02,88300.0,31.8529,31.8529,31.4867,31.7471,88300.0
2007-11-08 12:50:00,38.96,39.15,38.96,39.12,33300.0,31.6983,31.8529,31.6983,31.8284,33300.0
2007-11-08 13:00:00,39.09,39.09,38.64,38.74,28200.0,31.804,31.804,31.4379,31.5193,28200.0
2007-11-08 13:10:00,38.74,39.09,38.74,39.09,24500.0,31.5193,31.804,31.5193,31.804,24500.0
2007-11-08 13:20:00,39.04,39.12,38.85,39.03,10600.0,31.7634,31.8284,31.6088,31.7552,10600.0
2007-11-08 13:30:00,39.01,39.15,39.01,39.09,16800.0,31.7389,31.8529,31.7389,31.804,16800.0
2007-11-08 13:40:00,39.07,39.16,39.0,39.03,12100.0,31.7878,31.861,31.7308,31.7552,12100.0
2007-11-08 13:50:00,39.05,39.26,39.01,39.22,22900.0,31.7715,31.9424,31.7389,31.9098,22900.0
2007-11-08 14:00:00,39.26,39.29,39.09,39.14,40700.0,31.9424,31.9668,31.804,31.8447,40700.0
2007-11-08 14:10:00,39.13,39.16,39.04,39.08,10100.0,31.8366,31.861,31.7634,31.7959,10100.0
2007-11-08 14:20:00,39.1,39.44,39.04,39.4,65500.0,31.8122,32.0888,31.7634,32.0563,65500.0
2007-11-08 14:30:00,39.37,39.43,39.08,39.09,29600.0,32.0318,32.0807,31.7959,31.804,29600.0
2007-11-08 14:40:00,39.1,39.12,38.91,39.1,34300.0,31.8122,31.8284,31.6576,31.8122,34300.0
2007-11-08 14:50:00,39.1,39.1,38.76,38.92,90300.0,31.8122,31.8122,31.5355,31.6657,90300.0
2007-11-08 15:00:00,38.91,39.17,38.82,39.04,61500.0,31.6576,31.8691,31.5844,31.7634,61500.0
2007-11-08 15:10:00,39.05,39.05,38.88,39.0,71100.0,31.7715,31.7715,31.6332,31.7308,71100.0
2007-11-08 15:20:00,39.0,39.11,38.88,38.91,94800.0,31.7308,31.8203,31.6332,31.6576,94800.0
2007-11-08 15:30:00,38.91,39.1,38.87,38.98,148400.0,31.6576,31.8122,31.625,31.7145,148400.0
2007-11-08 15:40:00,39.0,39.25,38.97,39.06,157700.0,31.7308,31.9342,31.7064,31.7796,157700.0
2007-11-08 15:50:00,39.06,39.46,38.99,39.36,358000.0,31.7796,32.1051,31.7227,32.0237,358000.0
2007-11-09 09:30:00,38.97,39.02,38.51,38.53,28200.0,31.7064,31.7471,31.3321,31.3484,28200.0
2007-11-09 09:40:00,38.57,38.6,38.36,38.56,53600.0,31.381,31.4054,31.2101,31.3728,53600.0
2007-11-09 09:50:00,38.59,38.82,38.47,38.78,54600.0,31.3972,31.5844,31.2996,31.5518,54600.0
2007-11-09 10:00:00,38.78,38.97,38.68,38.73,66300.0,31.5518,31.7064,31.4705,31.5111,66300.0
2007-11-09 10:10:00,38.75,39.0,38.58,38.97,38800.0,31.5274,31.7308,31.3891,31.7064,38800.0
2007-11-09 10:20:00,38.95,38.97,38.77,38.81,26100.0,31.6901,31.7064,31.5437,31.5762,26100.0
2007-11-09 10:30:00,38.82,38.84,38.73,38.73,15500.0,31.5844,31.6006,31.5111,31.5111,15500.0
2007-11-09 10:40:00,38.74,38.77,38.5,38.59,21600.0,31.5193,31.5437,31.324,31.3972,21600.0
2007-11-09 10:50:00,38.56,38.8,38.5,38.8,35300.0,31.3728,31.5681,31.324,31.5681,35300.0
2007-11-09 11:00:00,38.81,38.82,38.5,38.51,24800.0,31.5762,31.5844,31.324,31.3321,24800.0
2007-11-09 11:10:00,38.51,38.63,38.46,38.52,25100.0,31.3321,31.4298,31.2915,31.3403,25100.0
2007-11-09 11:20:00,38.52,38.64,38.45,38.47,33000.0,31.3403,31.4379,31.2833,31.2996,33000.0
2007-11-09 11:30:00,38.46,38.54,38.39,38.4,18400.0,31.2915,31.3566,31.2345,31.2426,18400.0
2007-11-09 11:40:00,38.41,38.57,38.37,38.43,41200.0,31.2508,31.381,31.2182,31.2671,41200.0
2007-11-09 11:50:00,38.42,38.5,38.34,38.5,30200.0,31.2589,31.324,31.1938,31.324,30200.0
2007-11-09 12:00:00,38.5,38.5,38.25,38.33,24700.0,31.324,31.324,31.1206,31.1857,24700.0
2007-11-09 12:10:00,38.3,38.33,38.1,38.15,34900.0,31.1613,31.1857,30.9986,31.0392,34900.0
2007-11-09 12:20:00,38.16,38.22,38.13,38.19,27800.0,31.0474,31.0962,31.023,31.0718,27800.0
2007-11-09 12:30:00,38.19,38.45,38.17,38.34,34600.0,31.0718,31.2833,31.0555,31.1938,34600.0
2007-11-09 12:40:00,38.33,38.6,38.32,38.48,32300.0,31.1857,31.4054,31.1776,31.3077,32300.0
2007-11-09 12:50:00,38.49,38.49,38.33,38.38,28700.0,31.3159,31.3159,31.1857,31.2264,28700.0
2007-11-09 13:00:00,38.36,38.37,38.11,38.14,37000.0,31.2101,31.2182,31.0067,31.0311,37000.0
2007-11-09 13:10:00,38.15,38.34,38.14,38.32,27500.0,31.0392,31.1938,31.0311,31.1776,27500.0
2007-11-09 13:20:00,38.3,38.33,38.18,38.2,21600.0,31.1613,31.1857,31.0637,31.0799,21600.0
2007-11-09 13:30:00,38.22,38.34,38.22,38.26,17800.0,31.0962,31.1938,31.0962,31.1287,17800.0
2007-11-09 13:40:00,38.28,38.39,38.26,38.37,20400.0,31.145,31.2345,31.1287,31.2182,20400.0
2007-11-09 13:50:00,38.38,38.4,38.32,38.39,15400.0,31.2264,31.2426,31.1776,31.2345,15400.0
2007-11-09 14:00:00,38.38,38.56,38.34,38.36,34100.0,31.2264,31.3728,31.1938,31.2101,34100.0
2007-11-09 14:10:00,38.38,38.42,38.26,38.41,22500.0,31.2264,31.2589,31.1287,31.2508,22500.0
2007-11-09 14:20:00,38.43,38.53,38.31,38.49,30200.0,31.2671,31.3484,31.1694,31.3159,30200.0
2007-11-09 14:30:00,38.49,38.5,38.37,38.41,19900.0,31.3159,31.324,31.2182,31.2508,19900.0
2007-11-09 14:40:00,38.42,38.54,38.36,38.45,32800.0,31.2589,31.3566,31.2101,31.2833,32800.0
2007-11-09 14:50:00,38.46,38.47,38.29,38.4,48700.0,31.2915,31.2996,31.1532,31.2426,48700.0
2007-11-09 15:00:00,38.41,38.53,38.39,38.42,45700.0,31.2508,31.3484,31.2345,31.2589,45700.0
2007-11-09 15:10:00,38.41,38.47,38.37,38.46,40900.0,31.2508,31.2996,31.2182,31.2915,40900.0
2007-11-09 15:20:00,38.46,38.53,38.25,38.26,50500.0,31.2915,31.3484,31.1206,31.1287,50500.0
2007-11-09 15:30:00,38.26,38.34,38.16,38.33,51200.0,31.1287,31.1938,31.0474,31.1857,51200.0
2007-11-09 15:40:00,38.34,38.43,38.1,38.11,96500.0,31.1938,31.2671,30.9986,31.0067,96500.0
2007-11-09 15:50:00,38.1,38.17,37.92,38.06,133600.0,30.9986,31.0555,30.8521,30.966,133600.0
2007-11-12 09:30:00,37.96,38.1,37.79,37.9,104500.0,30.8847,30.9986,30.7463,30.8358,104500.0
2007-11-12 09:40:00,37.9,38.01,37.82,37.84,98200.0,30.8358,30.9253,30.7708,30.787,98200.0
2007-11-12 09:50:00,37.84,37.87,37.51,37.51,140900.0,30.787,30.8114,30.5185,30.5185,140900.0
2007-11-12 10:00:00,37.53,37.61,37.37,37.59,87100.0,30.5348,30.5999,30.4046,30.5836,87100.0
2007-11-12 10:10:00,37.59,37.7,37.59,37.69,26200.0,30.5836,30.6731,30.5836,30.665,26200.0
2007-11-12 10:20:00,37.7,37.8,37.58,37.77,64500.0,30.6731,30.7545,30.5755,30.7301,64500.0
2007-11-12 10:30:00,37.77,38.02,37.77,37.99,35900.0,30.7301,30.9335,30.7301,30.9091,35900.0
2007-11-12 10:40:00,38.0,38.21,38.0,38.02,53400.0,30.9172,31.0881,30.9172,30.9335,53400.0
2007-11-12 10:50:00,38.03,38.08,37.9,37.94,43300.0,30.9416,30.9823,30.8358,30.8684,43300.0
2007-11-12 11:00:00,37.9,38.03,37.9,38.02,16600.0,30.8358,30.9416,30.8358,30.9335,16600.0
2007-11-12 11:10:00,38.02,38.17,38.01,38.17,45100.0,30.9335,31.0555,30.9253,31.0555,45100.0
2007-11-12 11:20:00,38.18,38.24,38.09,38.24,56900.0,31.0637,31.1125,30.9904,31.1125,56900.0
2007-11-12 11:30:00,38.22,38.24,38.15,38.17,28400.0,31.0962,31.1125,31.0392,31.0555,28400.0
2007-11-12 11:40:00,38.18,38.29,38.14,38.21,22400.0,31.0637,31.1532,31.0311,31.0881,22400.0
2007-11-12 11:50:00,38.22,38.34,38.13,38.33,25700.0,31.0962,31.1938,31.023,31.1857,25700.0
2007-11-12 12:00:00,38.32,38.47,38.32,38.47,38200.0,31.1776,31.2996,31.1776,31.2996,38200.0
2007-11-12 12:10:00,38.47,38.62,38.36,38.62,80400.0,31.2996,31.4216,31.2101,31.4216,80400.0
2007-11-12 12:20:00,38.62,38.86,38.54,38.81,100600.0,31.4216,31.6169,31.3566,31.5762,100600.0
2007-11-12 12:30:00,38.81,38.89,38.68,38.7,39700.0,31.5762,31.6413,31.4705,31.4867,39700.0
2007-11-12 12:40:00,38.68,38.68,38.6,38.6,13100.0,31.4705,31.4705,31.4054,31.4054,13100.0
2007-11-12 12:50:00,38.6,38.64,38.59,38.62,18000.0,31.4054,31.4379,31.3972,31.4216,18000.0
2007-11-12 13:00:00,38.61,38.67,38.56,38.6,23800.0,31.4135,31.4623,31.3728,31.4054,23800.0
2007-11-12 13:10:00,38.6,38.76,38.59,38.73,21000.0,31.4054,31.5355,31.3972,31.5111,21000.0
2007-11-12 13:20:00,38.72,38.74,38.69,38.69,9300.0,31.503,31.5193,31.4786,31.4786,9300.0
2007-11-12 13:30:00,38.69,38.7,38.43,38.43,24800.0,31.4786,31.4867,31.2671,31.2671,24800.0
2007-11-12 13:40:00,38.44,38.6,38.42,38.59,27800.0,31.2752,31.4054,31.2589,31.3972,27800.0
2007-11-12 13:50:00,38.6,38.73,38.51,38.7,13700.0,31.4054,31.5111,31.3321,31.4867,13700.0
2007-11-12 14:00:00,38.7,38.79,38.64,38.64,22300.0,31.4867,31.56,31.4379,31.4379,22300.0
2007-11-12 14:10:00,38.64,38.64,38.35,38.38,67100.0,31.4379,31.4379,31.202,31.2264,67100.0
2007-11-12 14:20:00,38.38,38.43,38.27,38.42,54200.0,31.2264,31.2671,31.1369,31.2589,54200.0
2007-11-12 14:30:00,38.41,38.5,38.32,38.34,53000.0,31.2508,31.324,31.1776,31.1938,53000.0
2007-11-12 14:40:00,38.35,38.48,38.26,38.26,49600.0,31.202,31.3077,31.1287,31.1287,49600.0
2007-11-12 14:50:00,38.26,38.27,38.15,38.24,40500.0,31.1287,31.1369,31.0392,31.1125,40500.0
2007-11-12 15:00:00,38.24,38.25,38.08,38.19,52700.0,31.1125,31.1206,30.9823,31.0718,52700.0
2007-11-12 15:10:00,38.19,38.2,38.0,38.01,42300.0,31.0718,31.0799,30.9172,30.9253,42300.0
2007-11-12 15:20:00,38.01,38.01,37.77,37.78,52700.0,30.9253,30.9253,30.7301,30.7382,52700.0
2007-11-12 15:30:00,37.76,38.1,37.75,38.08,61900.0,30.7219,30.9986,30.7138,30.9823,61900.0
2007-11-12 15:40:00,38.08,38.08,37.85,37.86,57900.0,30.9823,30.9823,30.7952,30.8033,57900.0
2007-11-12 15:50:00,37.85,37.85,37.63,37.78,138600.0,30.7952,30.7952,30.6162,30.7382,138600.0
2007-11-13 09:30:00,38.22,38.56,38.19,38.51,40900.0,31.0962,31.3728,31.0718,31.3321,40900.0
2007-11-13 09:40:00,38.53,38.61,38.41,38.61,76500.0,31.3484,31.4135,31.2508,31.4135,76500.0
2007-11-13 09:50:00,38.61,38.71,38.59,38.7,54900.0,31.4135,31.4949,31.3972,31.4867,54900.0
2007-11-13 10:00:00,38.72,38.92,38.71,38.91,36300.0,31.503,31.6657,31.4949,31.6576,36300.0
2007-11-13 10:10:00,38.91,39.1,38.9,39.1,47300.0,31.6576,31.8122,31.6495,31.8122,47300.0
2007-11-13 10:20:00,39.1,39.22,39.09,39.2,65600.0,31.8122,31.9098,31.804,31.8935,65600.0
2007-11-13 10:30:00,39.2,39.2,39.08,39.18,38000.0,31.8935,31.8935,31.7959,31.8773,38000.0
2007-11-13 10:40:00,39.18,39.45,39.09,39.44,54800.0,31.8773,32.0969,31.804,32.0888,54800.0
2007-11-13 10:50:00,39.44,39.47,39.31,39.34,58900.0,32.0888,32.1132,31.983,32.0074,58900.0
2007-11-13 11:00:00,39.36,39.49,39.29,39.47,62300.0,32.0237,32.1295,31.9668,32.1132,62300.0
2007-11-13 11:10:00,39.47,39.48,39.23,39.38,43700.0,32.1132,32.1213,31.9179,32.04,43700.0
2007-11-13 11:20:00,39.37,39.42,39.3,39.33,51100.0,32.0318,32.0725,31.9749,31.9993,51100.0
2007-11-13 11:30:00,39.32,39.32,39.09,39.1,17400.0,31.9912,31.9912,31.804,31.8122,17400.0
2007-11-13 11:40:00,39.09,39.09,38.95,39.01,9700.0,31.804,31.804,31.6901,31.7389,9700.0
2007-11-13 11:50:00,39.01,39.15,38.87,39.12,23200.0,31.7389,31.8529,31.625,31.8284,23200.0
2007-11-13 12:00:00,39.14,39.29,39.08,39.21,31600.0,31.8447,31.9668,31.7959,31.9017,31600.0
2007-11-13 12:10:00,39.22,39.23,39.15,39.16,14000.0,31.9098,31.9179,31.8529,31.861,14000.0
2007-11-13 12:20:00,39.16,39.24,39.14,39.15,28200.0,31.861,31.9261,31.8447,31.8529,28200.0
2007-11-13 12:30:00,39.14,39.15,39.08,39.12,9400.0,31.8447,31.8529,31.7959,31.8284,9400.0
2007-11-13 12:40:00,39.11,39.19,39.1,39.15,11800.0,31.8203,31.8854,31.8122,31.8529,11800.0
2007-11-13 12:50:00,39.14,39.15,39.0,39.01,15400.0,31.8447,31.8529,31.7308,31.7389,15400.0
2007-11-13 13:00:00,39.0,39.11,39.0,39.07,8200.0,31.7308,31.8203,31.7308,31.7878,8200.0
2007-11-13 13:10:00,39.08,39.14,39.07,39.12,9700.0,31.7959,31.8447,31.7878,31.8284,9700.0
2007-11-13 13:20:00,39.13,39.34,39.13,39.29,18800.0,31.8366,32.0074,31.8366,31.9668,18800.0
2007-11-13 13:30:00,39.3,39.31,39.24,39.28,11000.0,31.9749,31.983,31.9261,31.9586,11000.0
2007-11-13 13:40:00,39.29,39.39,39.28,39.36,17100.0,31.9668,32.0481,31.9586,32.0237,17100.0
2007-11-13 13:50:00,39.38,39.45,39.36,39.43,20000.0,32.04,32.0969,32.0237,32.0807,20000.0
2007-11-13 14:00:00,39.43,39.49,39.41,39.43,27500.0,32.0807,32.1295,32.0644,32.0807,27500.0
2007-11-13 14:10:00,39.43,39.57,39.43,39.53,33300.0,32.0807,32.1946,32.0807,32.162,33300.0
2007-11-13 14:20:00,39.52,39.57,39.51,39.54,13200.0,32.1539,32.1946,32.1458,32.1702,13200.0
2007-11-13 14:30:00,39.55,39.59,39.5,39.56,14600.0,32.1783,32.2108,32.1376,32.1864,14600.0
2007-11-13 14:40:00,39.58,39.6,39.54,39.59,31300.0,32.2027,32.219,32.1702,32.2108,31300.0
2007-11-13 14:50:00,39.6,39.62,39.54,39.58,49900.0,32.219,32.2353,32.1702,32.2027,49900.0
2007-11-13 15:00:00,39.61,39.76,39.6,39.75,61600.0,32.2271,32.3492,32.219,32.341,61600.0
2007-11-13 15:10:00,39.75,40.03,39.75,39.9,73700.0,32.341,32.5688,32.341,32.4631,73700.0
2007-11-13 15:20:00,39.91,40.09,39.89,40.04,59500.0,32.4712,32.6176,32.4549,32.577,59500.0
2007-11-13 15:30:00,40.05,40.12,40.02,40.12,45600.0,32.5851,32.6421,32.5607,32.6421,45600.0
2007-11-13 15:40:00,40.11,40.28,40.11,40.22,82300.0,32.6339,32.7722,32.6339,32.7234,82300.0
2007-11-13 15:50:00,40.22,40.23,39.97,40.12,104200.0,32.7234,32.7316,32.52,32.6421,104200.0
2007-11-14 09:30:00,39.99,40.04,39.85,39.99,98100.0,32.5363,32.577,32.4224,32.5363,98100.0
2007-11-14 09:40:00,39.99,40.09,39.93,39.99,87800.0,32.5363,32.6176,32.4875,32.5363,87800.0
2007-11-14 09:50:00,39.98,40.1,39.75,39.75,111000.0,32.5282,32.6258,32.341,32.341,111000.0
2007-11-14 10:00:00,39.75,39.79,39.43,39.48,66600.0,32.341,32.3736,32.0807,32.1213,66600.0
2007-11-14 10:10:00,39.47,39.48,39.15,39.19,61500.0,32.1132,32.1213,31.8529,31.8854,61500.0
2007-11-14 10:20:00,39.19,39.3,39.12,39.19,44600.0,31.8854,31.9749,31.8284,31.8854,44600.0
2007-11-14 10:30:00,39.19,39.2,38.94,38.96,32300.0,31.8854,31.8935,31.682,31.6983,32300.0
2007-11-14 10:40:00,38.97,39.26,38.88,39.24,53500.0,31.7064,31.9424,31.6332,31.9261,53500.0
2007-11-14 10:50:00,39.24,39.33,39.16,39.29,18700.0,31.9261,31.9993,31.861,31.9668,18700.0
2007-11-14 11:00:00,39.25,39.27,39.15,39.15,43700.0,31.9342,31.9505,31.8529,31.8529,43700.0
2007-11-14 11:10:00,39.15,39.25,39.02,39.02,33600.0,31.8529,31.9342,31.7471,31.7471,33600.0
2007-11-14 11:20:00,39.03,39.1,39.03,39.1,13500.0,31.7552,31.8122,31.7552,31.8122,13500.0
2007-11-14 11:30:00,39.1,39.1,38.95,39.04,20300.0,31.8122,31.8122,31.6901,31.7634,20300.0
2007-11-14 11:40:00,39.01,39.02,38.95,39.01,12900.0,31.7389,31.7471,31.6901,31.7389,12900.0
2007-11-14 11:50:00,39.01,39.18,39.01,39.07,11800.0,31.7389,31.8773,31.7389,31.7878,11800.0
2007-11-14 12:00:00,39.07,39.11,39.06,39.11,13600.0,31.7878,31.8203,31.7796,31.8203,13600.0
2007-11-14 12:10:00,39.1,39.13,39.06,39.06,10400.0,31.8122,31.8366,31.7796,31.7796,10400.0
2007-11-14 12:20:00,39.06,39.16,39.06,39.13,10700.0,31.7796,31.861,31.7796,31.8366,10700.0
2007-11-14 12:30:00,39.11,39.13,39.1,39.12,7500.0,31.8203,31.8366,31.8122,31.8284,7500.0
2007-11-14 12:40:00,39.13,39.15,39.1,39.12,13400.0,31.8366,31.8529,31.8122,31.8284,13400.0
2007-11-14 12:50:00,39.12,39.28,39.11,39.17,39900.0,31.8284,31.9586,31.8203,31.8691,39900.0
2007-11-14 13:00:00,39.17,39.2,39.16,39.18,12700.0,31.8691,31.8935,31.861,31.8773,12700.0
2007-11-14 13:10:00,39.18,39.26,39.18,39.2,18200.0,31.8773,31.9424,31.8773,31.8935,18200.0
2007-11-14 13:20:00,39.2,39.26,39.15,39.19,22700.0,31.8935,31.9424,31.8529,31.8854,22700.0
2007-11-14 13:30:00,39.19,39.28,39.18,39.18,18200.0,31.8854,31.9586,31.8773,31.8773,18200.0
2007-11-14 13:40:00,39.19,39.26,39.11,39.11,13900.0,31.8854,31.9424,31.8203,31.8203,13900.0
2007-11-14 13:50:00,39.11,39.12,39.01,39.01,11000.0,31.8203,31.8284,31.7389,31.7389,11000.0
2007-11-14 14:00:00,39.01,39.07,38.94,39.05,23900.0,31.7389,31.7878,31.682,31.7715,23900.0
2007-11-14 14:10:00,39.05,39.08,38.98,39.03,16200.0,31.7715,31.7959,31.7145,31.7552,16200.0
2007-11-14 14:20:00,38.96,39.0,38.95,38.98,11700.0,31.6983,31.7308,31.6901,31.7145,11700.0
2007-11-14 14:30:00,38.95,39.08,38.95,39.03,26000.0,31.6901,31.7959,31.6901,31.7552,26000.0
2007-11-14 14:40:00,39.03,39.04,38.86,38.92,39700.0,31.7552,31.7634,31.6169,31.6657,39700.0
2007-11-14 14:50:00,38.93,39.0,38.9,38.97,15700.0,31.6739,31.7308,31.6495,31.7064,15700.0
2007-11-14 15:00:00,38.94,39.02,38.94,38.99,33100.0,31.682,31.7471,31.682,31.7227,33100.0
2007-11-14 15:10:00,39.01,39.13,38.99,39.13,47800.0,31.7389,31.8366,31.7227,31.8366,47800.0
2007-11-14 15:20:00,39.12,39.16,39.04,39.1,61700.0,31.8284,31.861,31.7634,31.8122,61700.0
2007-11-14 15:30:00,39.09,39.1,39.02,39.05,53100.0,31.804,31.8122,31.7471,31.7715,53100.0
2007-11-14 15:40:00,39.05,39.12,39.0,39.04,81500.0,31.7715,31.8284,31.7308,31.7634,81500.0
2007-11-14 15:50:00,39.05,39.07,38.92,38.92,85400.0,31.7715,31.7878,31.6657,31.6657,85400.0
2007-11-15 09:30:00,38.49,38.6,38.38,38.57,56100.0,31.3159,31.4054,31.2264,31.381,56100.0
2007-11-15 09:40:00,38.65,38.95,38.61,38.82,30100.0,31.4461,31.6901,31.4135,31.5844,30100.0
2007-11-15 09:50:00,38.82,38.92,38.77,38.87,19900.0,31.5844,31.6657,31.5437,31.625,19900.0
2007-11-15 10:00:00,38.88,39.13,38.85,39.12,34200.0,31.6332,31.8366,31.6088,31.8284,34200.0
2007-11-15 10:10:00,39.11,39.44,39.08,39.44,44200.0,31.8203,32.0888,31.7959,32.0888,44200.0
2007-11-15 10:20:00,39.45,39.6,39.26,39.26,78100.0,32.0969,32.219,31.9424,31.9424,78100.0
2007-11-15 10:30:00,39.27,39.7,39.25,39.7,43800.0,31.9505,32.3003,31.9342,32.3003,43800.0
2007-11-15 10:40:00,39.69,39.7,39.53,39.61,22100.0,32.2922,32.3003,32.162,32.2271,22100.0
2007-11-15 10:50:00,39.61,39.71,39.45,39.56,29400.0,32.2271,32.3085,32.0969,32.1864,29400.0
2007-11-15 11:00:00,39.58,39.58,39.39,39.44,29100.0,32.2027,32.2027,32.0481,32.0888,29100.0
2007-11-15 11:10:00,39.43,39.59,39.42,39.57,20700.0,32.0807,32.2108,32.0725,32.1946,20700.0
2007-11-15 11:20:00,39.56,39.8,39.55,39.71,35700.0,32.1864,32.3817,32.1783,32.3085,35700.0
2007-11-15 11:30:00,39.71,39.75,39.66,39.72,20500.0,32.3085,32.341,32.2678,32.3166,20500.0
2007-11-15 11:40:00,39.72,39.73,39.59,39.66,18100.0,32.3166,32.3247,32.2108,32.2678,18100.0
2007-11-15 11:50:00,39.66,39.78,39.6,39.73,84800.0,32.2678,32.3654,32.219,32.3247,84800.0
2007-11-15 12:00:00,39.72,40.02,39.72,40.02,64100.0,32.3166,32.5607,32.3166,32.5607,64100.0
2007-11-15 12:10:00,40.02,40.1,39.89,39.89,95600.0,32.5607,32.6258,32.4549,32.4549,95600.0
2007-11-15 12:20:00,39.84,39.95,39.79,39.88,36000.0,32.4142,32.5037,32.3736,32.4468,36000.0
2007-11-15 12:30:00,39.87,39.93,39.79,39.93,24000.0,32.4387,32.4875,32.3736,32.4875,24000.0
2007-11-15 12:40:00,39.94,44.85,39.75,39.85,43400.0,32.4956,36.4904,32.341,32.4224,43400.0
2007-11-15 12:50:00,39.84,39.87,39.65,39.65,13200.0,32.4142,32.4387,32.2597,32.2597,13200.0
2007-11-15 13:00:00,39.65,39.7,39.55,39.68,20600.0,32.2597,32.3003,32.1783,32.2841,20600.0
2007-11-15 13:10:00,39.68,39.92,39.68,39.88,42500.0,32.2841,32.4793,32.2841,32.4468,42500.0
2007-11-15 13:20:00,39.89,39.95,39.83,39.94,26400.0,32.4549,32.5037,32.4061,32.4956,26400.0
2007-11-15 13:30:00,39.93,39.98,39.79,39.79,34500.0,32.4875,32.5282,32.3736,32.3736,34500.0
2007-11-15 13:40:00,39.78,39.78,39.67,39.69,23600.0,32.3654,32.3654,32.2759,32.2922,23600.0
2007-11-15 13:50:00,39.66,39.69,39.53,39.55,19900.0,32.2678,32.2922,32.162,32.1783,19900.0
2007-11-15 14:00:00,39.55,39.6,39.53,39.58,25800.0,32.1783,32.219,32.162,32.2027,25800.0
2007-11-15 14:10:00,39.57,39.86,39.57,39.83,23700.0,32.1946,32.4305,32.1946,32.4061,23700.0
2007-11-15 14:20:00,39.81,39.88,39.66,39.7,32200.0,32.3898,32.4468,32.2678,32.3003,32200.0
2007-11-15 14:30:00,39.68,39.75,39.6,39.63,28000.0,32.2841,32.341,32.219,32.2434,28000.0
2007-11-15 14:40:00,39.62,39.64,39.55,39.6,16300.0,32.2353,32.2515,32.1783,32.219,16300.0
2007-11-15 14:50:00,39.6,39.61,39.56,39.59,29800.0,32.219,32.2271,32.1864,32.2108,29800.0
2007-11-15 15:00:00,39.57,39.61,39.42,39.48,42700.0,32.1946,32.2271,32.0725,32.1213,42700.0
2007-11-15 15:10:00,39.46,39.5,39.31,39.5,36800.0,32.1051,32.1376,31.983,32.1376,36800.0
2007-11-15 15:20:00,39.49,39.72,39.34,39.69,50500.0,32.1295,32.3166,32.0074,32.2922,50500.0
2007-11-15 15:30:00,39.65,39.68,39.5,39.52,63500.0,32.2597,32.2841,32.1376,32.1539,63500.0
2007-11-15 15:40:00,39.5,39.85,39.41,39.75,60200.0,32.1376,32.4224,32.0644,32.341,60200.0
2007-11-15 15:50:00,39.76,39.77,39.55,39.62,58400.0,32.3492,32.3573,32.1783,32.2353,58400.0
2007-11-16 09:30:00,39.22,39.46,39.12,39.26,52100.0,31.9098,32.1051,31.8284,31.9424,52100.0
2007-11-16 09:40:00,39.14,39.2,38.97,39.17,56400.0,31.8447,31.8935,31.7064,31.8691,56400.0
2007-11-16 09:50:00,39.17,39.36,39.14,39.26,26100.0,31.8691,32.0237,31.8447,31.9424,26100.0
2007-11-16 10:00:00,39.25,39.26,39.1,39.21,24900.0,31.9342,31.9424,31.8122,31.9017,24900.0
2007-11-16 10:10:00,39.18,39.41,39.18,39.39,21600.0,31.8773,32.0644,31.8773,32.0481,21600.0
2007-11-16 10:20:00,39.4,39.42,39.3,39.31,10500.0,32.0563,32.0725,31.9749,31.983,10500.0
2007-11-16 10:30:00,39.32,39.5,39.32,39.49,26600.0,31.9912,32.1376,31.9912,32.1295,26600.0
2007-11-16 10:40:00,39.49,39.65,39.48,39.62,37000.0,32.1295,32.2597,32.1213,32.2353,37000.0
2007-11-16 10:50:00,39.64,39.74,39.53,39.53,36800.0,32.2515,32.3329,32.162,32.162,36800.0
2007-11-16 11:00:00,39.53,39.61,39.45,39.46,21400.0,32.162,32.2271,32.0969,32.1051,21400.0
2007-11-16 11:10:00,39.46,39.58,39.44,39.5,16300.0,32.1051,32.2027,32.0888,32.1376,16300.0
2007-11-16 11:20:00,39.49,39.92,39.47,39.79,104800.0,32.1295,32.4793,32.1132,32.3736,104800.0
2007-11-16 11:30:00,39.77,39.94,39.77,39.88,38900.0,32.3573,32.4956,32.3573,32.4468,38900.0
2007-11-16 11:40:00,39.88,39.98,39.79,39.82,30800.0,32.4468,32.5282,32.3736,32.398,30800.0
2007-11-16 11:50:00,39.82,40.0,39.79,39.8,36300.0,32.398,32.5444,32.3736,32.3817,36300.0
2007-11-16 12:00:00,39.8,39.94,39.79,39.94,19400.0,32.3817,32.4956,32.3736,32.4956,19400.0
2007-11-16 12:10:00,39.95,40.05,39.94,39.94,126600.0,32.5037,32.5851,32.4956,32.4956,126600.0
2007-11-16 12:20:00,39.95,40.03,39.88,39.98,17500.0,32.5037,32.5688,32.4468,32.5282,17500.0
2007-11-16 12:30:00,39.99,40.0,39.91,39.97,15100.0,32.5363,32.5444,32.4712,32.52,15100.0
2007-11-16 12:40:00,39.97,39.98,39.89,39.93,19000.0,32.52,32.5282,32.4549,32.4875,19000.0
2007-11-16 12:50:00,39.93,39.98,39.92,39.93,8500.0,32.4875,32.5282,32.4793,32.4875,8500.0
2007-11-16 13:00:00,39.93,40.03,39.93,40.03,8400.0,32.4875,32.5688,32.4875,32.5688,8400.0
2007-11-16 13:10:00,40.03,40.05,39.99,40.01,14400.0,32.5688,32.5851,32.5363,32.5526,14400.0
2007-11-16 13:20:00,40.02,40.03,39.95,39.98,10300.0,32.5607,32.5688,32.5037,32.5282,10300.0
2007-11-16 13:30:00,39.98,39.99,39.49,39.93,9900.0,32.5282,32.5363,32.1295,32.4875,9900.0
2007-11-16 13:40:00,39.93,40.05,39.91,40.01,21400.0,32.4875,32.5851,32.4712,32.5526,21400.0
2007-11-16 13:50:00,40.02,40.03,39.88,39.9,32500.0,32.5607,32.5688,32.4468,32.4631,32500.0
2007-11-16 14:00:00,39.88,39.88,39.67,39.82,33500.0,32.4468,32.4468,32.2759,32.398,33500.0
2007-11-16 14:10:00,39.81,39.81,39.63,39.7,35200.0,32.3898,32.3898,32.2434,32.3003,35200.0
2007-11-16 14:20:00,39.7,39.74,39.54,39.73,17100.0,32.3003,32.3329,32.1702,32.3247,17100.0
2007-11-16 14:30:00,39.66,39.75,39.53,39.55,37500.0,32.2678,32.341,32.162,32.1783,37500.0
2007-11-16 14:40:00,39.59,39.75,39.55,39.71,22900.0,32.2108,32.341,32.1783,32.3085,22900.0
2007-11-16 14:50:00,39.7,39.76,39.58,39.76,15400.0,32.3003,32.3492,32.2027,32.3492,15400.0
2007-11-16 15:00:00,39.78,39.95,39.71,39.86,46000.0,32.3654,32.5037,32.3085,32.4305,46000.0
2007-11-16 15:10:00,39.85,39.96,39.81,39.88,22400.0,32.4224,32.5119,32.3898,32.4468,22400.0
2007-11-16 15:20:00,39.89,39.93,39.73,39.76,60900.0,32.4549,32.4875,32.3247,32.3492,60900.0
2007-11-16 15:30:00,39.73,39.9,39.69,39.89,55800.0,32.3247,32.4631,32.2922,32.4549,55800.0
2007-11-16 15:40:00,39.9,40.0,39.87,39.98,59800.0,32.4631,32.5444,32.4387,32.5282,59800.0
2007-11-16 15:50:00,39.98,40.0,39.91,39.95,99200.0,32.5282,32.5444,32.4712,32.5037,99200.0
2007-11-19 09:30:00,39.21,39.44,39.01,39.2,103100.0,31.9017,32.0888,31.7389,31.8935,103100.0
2007-11-19 09:40:00,39.21,39.35,39.04,39.34,89700.0,31.9017,32.0156,31.7634,32.0074,89700.0
2007-11-19 09:50:00,39.3,39.45,39.08,39.18,31400.0,31.9749,32.0969,31.7959,31.8773,31400.0
2007-11-19 10:00:00,39.18,39.27,39.18,39.24,26600.0,31.8773,31.9505,31.8773,31.9261,26600.0
2007-11-19 10:10:00,39.25,39.29,39.18,39.23,58000.0,31.9342,31.9668,31.8773,31.9179,58000.0
2007-11-19 10:20:00,39.21,39.24,38.95,38.95,52400.0,31.9017,31.9261,31.6901,31.6901,52400.0
2007-11-19 10:30:00,38.95,38.95,38.75,38.76,38900.0,31.6901,31.6901,31.5274,31.5355,38900.0
2007-11-19 10:40:00,38.78,38.85,38.75,38.8,25700.0,31.5518,31.6088,31.5274,31.5681,25700.0
2007-11-19 10:50:00,38.82,38.83,38.68,38.69,26200.0,31.5844,31.5925,31.4705,31.4786,26200.0
2007-11-19 11:00:00,38.66,38.94,38.61,38.92,38400.0,31.4542,31.682,31.4135,31.6657,38400.0
2007-11-19 11:10:00,38.93,39.0,38.81,38.96,33500.0,31.6739,31.7308,31.5762,31.6983,33500.0
2007-11-19 11:20:00,38.98,39.07,38.98,39.04,39900.0,31.7145,31.7878,31.7145,31.7634,39900.0
2007-11-19 11:30:00,39.04,39.22,39.0,39.06,31500.0,31.7634,31.9098,31.7308,31.7796,31500.0
2007-11-19 11:40:00,39.1,39.1,38.99,39.0,14800.0,31.8122,31.8122,31.7227,31.7308,14800.0
2007-11-19 11:50:00,39.0,39.06,38.74,38.74,10100.0,31.7308,31.7796,31.5193,31.5193,10100.0
2007-11-19 12:00:00,38.74,39.01,38.71,38.98,71600.0,31.5193,31.7389,31.4949,31.7145,71600.0
2007-11-19 12:10:00,39.01,39.75,38.96,39.11,125700.0,31.7389,32.341,31.6983,31.8203,125700.0
2007-11-19 12:20:00,39.1,39.24,39.09,39.19,17000.0,31.8122,31.9261,31.804,31.8854,17000.0
2007-11-19 12:30:00,39.18,39.18,39.06,39.13,18600.0,31.8773,31.8773,31.7796,31.8366,18600.0
2007-11-19 12:40:00,39.13,39.23,39.13,39.15,14100.0,31.8366,31.9179,31.8366,31.8529,14100.0
2007-11-19 12:50:00,39.15,39.17,39.02,39.07,24400.0,31.8529,31.8691,31.7471,31.7878,24400.0
2007-11-19 13:00:00,39.1,39.17,39.1,39.17,26000.0,31.8122,31.8691,31.8122,31.8691,26000.0
2007-11-19 13:10:00,39.16,39.2,39.07,39.15,24500.0,31.861,31.8935,31.7878,31.8529,24500.0
2007-11-19 13:20:00,39.15,39.38,39.12,39.22,36700.0,31.8529,32.04,31.8284,31.9098,36700.0
2007-11-19 13:30:00,39.22,39.29,39.15,39.29,54700.0,31.9098,31.9668,31.8529,31.9668,54700.0
2007-11-19 13:40:00,39.3,39.35,39.22,39.22,44100.0,31.9749,32.0156,31.9098,31.9098,44100.0
2007-11-19 13:50:00,39.24,39.38,39.22,39.31,89700.0,31.9261,32.04,31.9098,31.983,89700.0
2007-11-19 14:00:00,39.32,39.38,39.3,39.38,35700.0,31.9912,32.04,31.9749,32.04,35700.0
2007-11-19 14:10:00,39.39,39.41,39.33,39.4,22800.0,32.0481,32.0644,31.9993,32.0563,22800.0
2007-11-19 14:20:00,39.4,39.54,39.37,39.53,26000.0,32.0563,32.1702,32.0318,32.162,26000.0
2007-11-19 14:30:00,39.5,39.62,39.49,39.61,14000.0,32.1376,32.2353,32.1295,32.2271,14000.0
2007-11-19 14:40:00,39.62,39.81,39.6,39.73,116300.0,32.2353,32.3898,32.219,32.3247,116300.0
2007-11-19 14:50:00,39.72,39.72,39.52,39.59,67900.0,32.3166,32.3166,32.1539,32.2108,67900.0
2007-11-19 15:00:00,39.58,39.62,39.5,39.56,87600.0,32.2027,32.2353,32.1376,32.1864,87600.0
2007-11-19 15:10:00,39.57,39.62,39.47,39.5,51900.0,32.1946,32.2353,32.1132,32.1376,51900.0
2007-11-19 15:20:00,39.49,39.65,39.43,39.56,73000.0,32.1295,32.2597,32.0807,32.1864,73000.0
2007-11-19 15:30:00,39.55,39.78,39.54,39.72,82800.0,32.1783,32.3654,32.1702,32.3166,82800.0
2007-11-19 15:40:00,39.72,39.76,39.62,39.68,121100.0,32.3166,32.3492,32.2353,32.2841,121100.0
2007-11-19 15:50:00,39.69,39.8,39.69,39.78,161200.0,32.2922,32.3817,32.2922,32.3654,161200.0
2007-11-20 09:30:00,39.88,40.11,39.88,39.95,81300.0,32.4468,32.6339,32.4468,32.5037,81300.0
2007-11-20 09:40:00,39.96,40.08,39.91,40.01,25900.0,32.5119,32.6095,32.4712,32.5526,25900.0
2007-11-20 09:50:00,39.99,40.1,39.95,39.97,36100.0,32.5363,32.6258,32.5037,32.52,36100.0
2007-11-20 10:00:00,39.98,40.04,39.87,39.98,35300.0,32.5282,32.577,32.4387,32.5282,35300.0
2007-11-20 10:10:00,39.95,40.05,39.88,39.96,23000.0,32.5037,32.5851,32.4468,32.5119,23000.0
2007-11-20 10:20:00,39.96,40.0,39.7,39.81,39000.0,32.5119,32.5444,32.3003,32.3898,39000.0
2007-11-20 10:30:00,39.8,39.99,39.78,39.9,30600.0,32.3817,32.5363,32.3654,32.4631,30600.0
2007-11-20 10:40:00,39.89,40.0,39.81,39.94,29500.0,32.4549,32.5444,32.3898,32.4956,29500.0
2007-11-20 10:50:00,39.94,39.97,39.87,39.97,11800.0,32.4956,32.52,32.4387,32.52,11800.0
2007-11-20 11:00:00,39.97,40.01,39.8,39.8,25100.0,32.52,32.5526,32.3817,32.3817,25100.0
2007-11-20 11:10:00,39.81,40.1,39.81,40.1,26700.0,32.3898,32.6258,32.3898,32.6258,26700.0
2007-11-20 11:20:00,40.11,40.16,39.97,40.03,10800.0,32.6339,32.6746,32.52,32.5688,10800.0
2007-11-20 11:30:00,40.04,40.13,40.04,40.13,20300.0,32.577,32.6502,32.577,32.6502,20300.0
2007-11-20 11:40:00,40.13,40.17,39.93,39.99,22900.0,32.6502,32.6827,32.4875,32.5363,22900.0
2007-11-20 11:50:00,39.99,40.01,39.92,39.92,14300.0,32.5363,32.5526,32.4793,32.4793,14300.0
2007-11-20 12:00:00,39.93,40.0,39.83,39.83,20400.0,32.4875,32.5444,32.4061,32.4061,20400.0
2007-11-20 12:10:00,39.85,39.88,39.83,39.87,24200.0,32.4224,32.4468,32.4061,32.4387,24200.0
2007-11-20 12:20:00,39.87,39.97,39.85,39.85,17300.0,32.4387,32.52,32.4224,32.4224,17300.0
2007-11-20 12:30:00,39.85,39.85,39.57,39.78,27800.0,32.4224,32.4224,32.1946,32.3654,27800.0
2007-11-20 12:40:00,39.75,39.75,39.55,39.68,37900.0,32.341,32.341,32.1783,32.2841,37900.0
2007-11-20 12:50:00,39.68,39.69,39.45,39.54,12300.0,32.2841,32.2922,32.0969,32.1702,12300.0
2007-11-20 13:00:00,39.52,39.52,39.35,39.38,32200.0,32.1539,32.1539,32.0156,32.04,32200.0
2007-11-20 13:10:00,39.37,39.37,39.16,39.27,27100.0,32.0318,32.0318,31.861,31.9505,27100.0
2007-11-20 13:20:00,39.29,39.33,39.19,39.3,18100.0,31.9668,31.9993,31.8854,31.9749,18100.0
2007-11-20 13:30:00,39.31,39.34,39.24,39.32,14400.0,31.983,32.0074,31.9261,31.9912,14400.0
2007-11-20 13:40:00,39.32,39.4,39.28,39.37,20700.0,31.9912,32.0563,31.9586,32.0318,20700.0
2007-11-20 13:50:00,39.37,39.37,39.26,39.3,39400.0,32.0318,32.0318,31.9424,31.9749,39400.0
2007-11-20 14:00:00,39.3,39.49,39.23,39.26,45900.0,31.9749,32.1295,31.9179,31.9424,45900.0
2007-11-20 14:10:00,39.27,39.32,39.07,39.25,67200.0,31.9505,31.9912,31.7878,31.9342,67200.0
2007-11-20 14:20:00,39.25,39.25,39.05,39.1,30600.0,31.9342,31.9342,31.7715,31.8122,30600.0
2007-11-20 14:30:00,39.08,39.31,39.07,39.21,41600.0,31.7959,31.983,31.7878,31.9017,41600.0
2007-11-20 14:40:00,39.25,39.33,39.2,39.32,27900.0,31.9342,31.9993,31.8935,31.9912,27900.0
2007-11-20 14:50:00,39.31,39.38,39.26,39.34,43900.0,31.983,32.04,31.9424,32.0074,43900.0
2007-11-20 15:00:00,39.34,39.36,39.25,39.33,97900.0,32.0074,32.0237,31.9342,31.9993,97900.0
2007-11-20 15:10:00,39.32,39.38,39.24,39.25,61700.0,31.9912,32.04,31.9261,31.9342,61700.0
2007-11-20 15:20:00,39.24,39.3,39.08,39.3,68400.0,31.9261,31.9749,31.7959,31.9749,68400.0
2007-11-20 15:30:00,39.29,39.52,39.28,39.46,58000.0,31.9668,32.1539,31.9586,32.1051,58000.0
2007-11-20 15:40:00,39.46,39.92,39.45,39.65,71200.0,32.1051,32.4793,32.0969,32.2597,71200.0
2007-11-20 15:50:00,39.64,39.76,39.61,39.76,72200.0,32.2515,32.3492,32.2271,32.3492,72200.0
2007-11-21 09:30:00,38.79,39.08,38.53,38.59,86800.0,31.56,31.7959,31.3484,31.3972,86800.0
2007-11-21 09:40:00,38.56,38.71,38.43,38.62,43800.0,31.3728,31.4949,31.2671,31.4216,43800.0
2007-11-21 09:50:00,38.63,38.76,38.6,38.63,50700.0,31.4298,31.5355,31.4054,31.4298,50700.0
2007-11-21 10:00:00,38.64,38.74,38.56,38.62,116200.0,31.4379,31.5193,31.3728,31.4216,116200.0
2007-11-21 10:10:00,38.62,38.74,38.49,38.67,48400.0,31.4216,31.5193,31.3159,31.4623,48400.0
2007-11-21 10:20:00,38.66,38.73,38.58,38.61,26900.0,31.4542,31.5111,31.3891,31.4135,26900.0
2007-11-21 10:30:00,38.6,38.76,38.54,38.71,45300.0,31.4054,31.5355,31.3566,31.4949,45300.0
2007-11-21 10:40:00,38.72,38.73,38.5,38.55,86500.0,31.503,31.5111,31.324,31.3647,86500.0
2007-11-21 10:50:00,38.54,38.56,38.33,38.4,52500.0,31.3566,31.3728,31.1857,31.2426,52500.0
2007-11-21 11:00:00,38.4,38.42,38.12,38.2,88400.0,31.2426,31.2589,31.0148,31.0799,88400.0
2007-11-21 11:10:00,38.2,38.31,38.17,38.17,130100.0,31.0799,31.1694,31.0555,31.0555,130100.0
2007-11-21 11:20:00,38.15,38.3,38.12,38.21,65700.0,31.0392,31.1613,31.0148,31.0881,65700.0
2007-11-21 11:30:00,38.22,38.27,38.1,38.22,50600.0,31.0962,31.1369,30.9986,31.0962,50600.0
2007-11-21 11:40:00,38.23,38.25,38.17,38.18,86800.0,31.1043,31.1206,31.0555,31.0637,86800.0
2007-11-21 11:50:00,38.18,38.21,38.14,38.18,33400.0,31.0637,31.0881,31.0311,31.0637,33400.0
2007-11-21 12:00:00,38.19,38.2,38.17,38.2,37800.0,31.0718,31.0799,31.0555,31.0799,37800.0
2007-11-21 12:10:00,38.2,38.21,38.05,38.09,63900.0,31.0799,31.0881,30.9579,30.9904,63900.0
2007-11-21 12:20:00,38.13,38.22,38.09,38.16,22300.0,31.023,31.0962,30.9904,31.0474,22300.0
2007-11-21 12:30:00,38.16,38.23,38.05,38.22,35200.0,31.0474,31.1043,30.9579,31.0962,35200.0
2007-11-21 12:40:00,38.23,38.31,38.18,38.26,64300.0,31.1043,31.1694,31.0637,31.1287,64300.0
2007-11-21 12:50:00,38.26,38.52,38.18,38.49,29700.0,31.1287,31.3403,31.0637,31.3159,29700.0
2007-11-21 13:00:00,38.5,38.58,38.48,38.53,51600.0,31.324,31.3891,31.3077,31.3484,51600.0
2007-11-21 13:10:00,38.5,38.58,38.45,38.56,37400.0,31.324,31.3891,31.2833,31.3728,37400.0
2007-11-21 13:20:00,38.55,38.61,38.38,38.39,20900.0,31.3647,31.4135,31.2264,31.2345,20900.0
2007-11-21 13:30:00,38.37,38.52,38.33,38.46,16300.0,31.2182,31.3403,31.1857,31.2915,16300.0
2007-11-21 13:40:00,38.48,38.49,38.32,38.34,20300.0,31.3077,31.3159,31.1776,31.1938,20300.0
2007-11-21 13:50:00,38.34,38.46,38.29,38.4,20900.0,31.1938,31.2915,31.1532,31.2426,20900.0
2007-11-21 14:00:00,38.35,38.43,38.31,38.39,23700.0,31.202,31.2671,31.1694,31.2345,23700.0
2007-11-21 14:10:00,38.36,38.44,38.33,38.35,11400.0,31.2101,31.2752,31.1857,31.202,11400.0
2007-11-21 14:20:00,38.35,38.37,38.3,38.33,17200.0,31.202,31.2182,31.1613,31.1857,17200.0
2007-11-21 14:30:00,38.33,38.36,38.29,38.33,28000.0,31.1857,31.2101,31.1532,31.1857,28000.0
2007-11-21 14:40:00,38.33,38.36,38.29,38.33,28100.0,31.1857,31.2101,31.1532,31.1857,28100.0
2007-11-21 14:50:00,38.33,38.37,38.32,38.35,28200.0,31.1857,31.2182,31.1776,31.202,28200.0
2007-11-21 15:00:00,38.35,38.44,38.31,38.31,35600.0,31.202,31.2752,31.1694,31.1694,35600.0
2007-11-21 15:10:00,38.31,38.34,38.24,38.27,55800.0,31.1694,31.1938,31.1125,31.1369,55800.0
2007-11-21 15:20:00,38.25,38.38,38.24,38.3,40700.0,31.1206,31.2264,31.1125,31.1613,40700.0
2007-11-21 15:30:00,38.3,38.35,38.28,38.3,38700.0,31.1613,31.202,31.145,31.1613,38700.0
2007-11-21 15:40:00,38.3,38.41,38.28,38.3,52200.0,31.1613,31.2508,31.145,31.1613,52200.0
2007-11-21 15:50:00,38.29,38.35,38.22,38.22,38700.0,31.1532,31.202,31.0962,31.0962,38700.0
2007-11-23 09:30:00,38.01,38.3,38.01,38.22,79200.0,30.9253,31.1613,30.9253,31.0962,79200.0
2007-11-23 09:40:00,38.21,38.24,38.07,38.09,40800.0,31.0881,31.1125,30.9742,30.9904,40800.0
2007-11-23 09:50:00,38.08,38.08,37.92,37.94,70900.0,30.9823,30.9823,30.8521,30.8684,70900.0
2007-11-23 10:00:00,37.97,38.0,37.91,37.92,41700.0,30.8928,30.9172,30.844,30.8521,41700.0
2007-11-23 10:10:00,37.93,38.01,37.91,37.93,16500.0,30.8603,30.9253,30.844,30.8603,16500.0
2007-11-23 10:20:00,37.93,37.93,37.75,37.84,25300.0,30.8603,30.8603,30.7138,30.787,25300.0
2007-11-23 10:30:00,37.85,38.16,37.85,38.16,35500.0,30.7952,31.0474,30.7952,31.0474,35500.0
2007-11-23 10:40:00,38.16,38.27,38.02,38.08,40600.0,31.0474,31.1369,30.9335,30.9823,40600.0
2007-11-23 10:50:00,38.09,38.25,38.09,38.09,18000.0,30.9904,31.1206,30.9904,30.9904,18000.0
2007-11-23 11:00:00,38.12,38.25,38.11,38.11,13100.0,31.0148,31.1206,31.0067,31.0067,13100.0
2007-11-23 11:10:00,38.13,38.17,38.11,38.12,9500.0,31.023,31.0555,31.0067,31.0148,9500.0
2007-11-23 11:20:00,38.12,38.23,38.06,38.23,11400.0,31.0148,31.1043,30.966,31.1043,11400.0
2007-11-23 11:30:00,38.22,38.22,38.01,38.04,12500.0,31.0962,31.0962,30.9253,30.9497,12500.0
2007-11-23 11:40:00,38.06,38.12,38.06,38.12,13200.0,30.966,31.0148,30.966,31.0148,13200.0
2007-11-23 11:50:00,38.12,38.26,38.1,38.1,17000.0,31.0148,31.1287,30.9986,30.9986,17000.0
2007-11-23 12:00:00,38.09,38.12,37.98,38.11,8300.0,30.9904,31.0148,30.9009,31.0067,8300.0
2007-11-23 12:10:00,38.08,38.17,38.03,38.15,18500.0,30.9823,31.0555,30.9416,31.0392,18500.0
2007-11-23 12:20:00,38.15,38.19,38.11,38.14,15600.0,31.0392,31.0718,31.0067,31.0311,15600.0
2007-11-23 12:30:00,38.18,38.18,38.06,38.07,17600.0,31.0637,31.0637,30.966,30.9742,17600.0
2007-11-23 12:40:00,38.06,38.25,38.06,38.18,33800.0,30.966,31.1206,30.966,31.0637,33800.0
2007-11-23 12:50:00,38.15,38.16,37.99,38.11,30500.0,31.0392,31.0474,30.9091,31.0067,30500.0
2007-11-26 09:30:00,38.1,38.21,38.06,38.07,30800.0,30.9986,31.0881,30.966,30.9742,30800.0
2007-11-26 09:40:00,38.08,38.15,38.03,38.15,25700.0,30.9823,31.0392,30.9416,31.0392,25700.0
2007-11-26 09:50:00,38.15,38.22,38.13,38.21,23700.0,31.0392,31.0962,31.023,31.0881,23700.0
2007-11-26 10:00:00,38.21,38.31,38.18,38.2,30800.0,31.0881,31.1694,31.0637,31.0799,30800.0
2007-11-26 10:10:00,38.18,38.19,38.05,38.05,23300.0,31.0637,31.0718,30.9579,30.9579,23300.0
2007-11-26 10:20:00,38.05,38.06,37.88,37.89,53100.0,30.9579,30.966,30.8196,30.8277,53100.0
2007-11-26 10:30:00,37.89,38.0,37.89,37.91,29900.0,30.8277,30.9172,30.8277,30.844,29900.0
2007-11-26 10:40:00,37.9,37.9,37.68,37.74,28200.0,30.8358,30.8358,30.6568,30.7057,28200.0
2007-11-26 10:50:00,37.75,37.78,37.5,37.55,40700.0,30.7138,30.7382,30.5104,30.5511,40700.0
2007-11-26 11:00:00,37.53,37.86,37.49,37.86,74300.0,30.5348,30.8033,30.5023,30.8033,74300.0
2007-11-26 11:10:00,37.84,37.84,37.65,37.77,25000.0,30.787,30.787,30.6324,30.7301,25000.0
2007-11-26 11:20:00,37.78,37.89,37.75,37.75,38000.0,30.7382,30.8277,30.7138,30.7138,38000.0
2007-11-26 11:30:00,37.79,37.98,37.79,37.98,15100.0,30.7463,30.9009,30.7463,30.9009,15100.0
2007-11-26 11:40:00,37.98,38.0,37.91,37.95,39900.0,30.9009,30.9172,30.844,30.8765,39900.0
2007-11-26 11:50:00,37.93,38.01,37.93,37.96,37500.0,30.8603,30.9253,30.8603,30.8847,37500.0
2007-11-26 12:00:00,37.96,38.11,37.95,37.96,45400.0,30.8847,31.0067,30.8765,30.8847,45400.0
2007-11-26 12:10:00,37.96,38.0,37.94,37.96,20000.0,30.8847,30.9172,30.8684,30.8847,20000.0
2007-11-26 12:20:00,37.96,37.99,37.87,37.99,23200.0,30.8847,30.9091,30.8114,30.9091,23200.0
2007-11-26 12:30:00,37.98,37.99,37.83,37.83,15800.0,30.9009,30.9091,30.7789,30.7789,15800.0
2007-11-26 12:40:00,37.84,37.88,37.75,37.84,16500.0,30.787,30.8196,30.7138,30.787,16500.0
2007-11-26 12:50:00,37.85,37.88,37.72,37.87,18800.0,30.7952,30.8196,30.6894,30.8114,18800.0
2007-11-26 13:00:00,37.89,38.03,37.88,37.98,68000.0,30.8277,30.9416,30.8196,30.9009,68000.0
2007-11-26 13:10:00,37.97,38.08,37.96,38.01,55100.0,30.8928,30.9823,30.8847,30.9253,55100.0
2007-11-26 13:20:00,38.01,38.01,37.93,37.94,27500.0,30.9253,30.9253,30.8603,30.8684,27500.0
2007-11-26 13:30:00,37.94,38.02,37.94,37.99,39600.0,30.8684,30.9335,30.8684,30.9091,39600.0
2007-11-26 13:40:00,38.0,38.0,37.86,37.98,52400.0,30.9172,30.9172,30.8033,30.9009,52400.0
2007-11-26 13:50:00,37.98,38.02,37.98,37.98,22200.0,30.9009,30.9335,30.9009,30.9009,22200.0
2007-11-26 14:00:00,37.99,38.03,37.97,38.03,36600.0,30.9091,30.9416,30.8928,30.9416,36600.0
2007-11-26 14:10:00,38.03,38.14,37.97,38.14,23800.0,30.9416,31.0311,30.8928,31.0311,23800.0
2007-11-26 14:20:00,38.12,38.14,38.07,38.07,21200.0,31.0148,31.0311,30.9742,30.9742,21200.0
2007-11-26 14:30:00,38.08,38.11,37.99,38.01,6500.0,30.9823,31.0067,30.9091,30.9253,6500.0
2007-11-26 14:40:00,38.01,38.04,37.98,37.99,13800.0,30.9253,30.9497,30.9009,30.9091,13800.0
2007-11-26 14:50:00,37.98,38.02,37.8,37.91,33800.0,30.9009,30.9335,30.7545,30.844,33800.0
2007-11-26 15:00:00,37.9,37.92,37.77,37.88,33900.0,30.8358,30.8521,30.7301,30.8196,33900.0
2007-11-26 15:10:00,37.89,38.0,37.86,37.88,32100.0,30.8277,30.9172,30.8033,30.8196,32100.0
2007-11-26 15:20:00,37.86,37.88,37.58,37.58,71900.0,30.8033,30.8196,30.5755,30.5755,71900.0
2007-11-26 15:30:00,37.62,37.63,37.41,37.41,52000.0,30.608,30.6162,30.4372,30.4372,52000.0
2007-11-26 15:40:00,37.44,37.77,37.38,37.71,78000.0,30.4616,30.7301,30.4128,30.6813,78000.0
2007-11-26 15:50:00,37.7,37.76,37.59,37.63,81200.0,30.6731,30.7219,30.5836,30.6162,81200.0
2007-11-27 09:30:00,37.99,38.19,37.85,38.01,84400.0,30.9091,31.0718,30.7952,30.9253,84400.0
2007-11-27 09:40:00,38.02,38.22,37.94,38.17,47600.0,30.9335,31.0962,30.8684,31.0555,47600.0
2007-11-27 09:50:00,38.2,38.32,38.11,38.16,64700.0,31.0799,31.1776,31.0067,31.0474,64700.0
2007-11-27 10:00:00,38.16,38.23,38.05,38.05,45700.0,31.0474,31.1043,30.9579,30.9579,45700.0
2007-11-27 10:10:00,38.05,38.06,37.86,37.88,28800.0,30.9579,30.966,30.8033,30.8196,28800.0
2007-11-27 10:20:00,37.82,37.92,37.66,37.9,31100.0,30.7708,30.8521,30.6406,30.8358,31100.0
2007-11-27 10:30:00,37.9,38.03,37.9,37.96,22300.0,30.8358,30.9416,30.8358,30.8847,22300.0
2007-11-27 10:40:00,37.94,38.02,37.87,38.02,24100.0,30.8684,30.9335,30.8114,30.9335,24100.0
2007-11-27 10:50:00,38.05,38.16,38.05,38.1,22500.0,30.9579,31.0474,30.9579,30.9986,22500.0
2007-11-27 11:00:00,38.1,38.24,38.08,38.14,17900.0,30.9986,31.1125,30.9823,31.0311,17900.0
2007-11-27 11:10:00,38.14,38.21,38.12,38.15,25200.0,31.0311,31.0881,31.0148,31.0392,25200.0
2007-11-27 11:20:00,38.15,38.23,38.06,38.13,33700.0,31.0392,31.1043,30.966,31.023,33700.0
2007-11-27 11:30:00,38.14,38.46,38.14,38.46,55400.0,31.0311,31.2915,31.0311,31.2915,55400.0
2007-11-27 11:40:00,38.46,38.5,38.28,38.3,39100.0,31.2915,31.324,31.145,31.1613,39100.0
2007-11-27 11:50:00,38.29,38.36,38.27,38.27,22900.0,31.1532,31.2101,31.1369,31.1369,22900.0
2007-11-27 12:00:00,38.27,38.43,38.25,38.39,42300.0,31.1369,31.2671,31.1206,31.2345,42300.0
2007-11-27 12:10:00,38.4,38.5,38.35,38.45,50100.0,31.2426,31.324,31.202,31.2833,50100.0
2007-11-27 12:20:00,38.45,38.5,38.35,38.49,22600.0,31.2833,31.324,31.202,31.3159,22600.0
2007-11-27 12:30:00,38.5,38.59,38.43,38.57,33400.0,31.324,31.3972,31.2671,31.381,33400.0
2007-11-27 12:40:00,38.58,38.65,38.56,38.63,34300.0,31.3891,31.4461,31.3728,31.4298,34300.0
2007-11-27 12:50:00,38.63,38.65,38.53,38.58,20400.0,31.4298,31.4461,31.3484,31.3891,20400.0
2007-11-27 13:00:00,38.57,38.6,38.4,38.4,38200.0,31.381,31.4054,31.2426,31.2426,38200.0
2007-11-27 13:10:00,38.4,38.51,38.39,38.41,67500.0,31.2426,31.3321,31.2345,31.2508,67500.0
2007-11-27 13:20:00,38.42,38.55,38.4,38.41,42300.0,31.2589,31.3647,31.2426,31.2508,42300.0
2007-11-27 13:30:00,38.41,38.45,38.35,38.4,21100.0,31.2508,31.2833,31.202,31.2426,21100.0
2007-11-27 13:40:00,38.4,38.51,38.38,38.48,37600.0,31.2426,31.3321,31.2264,31.3077,37600.0
2007-11-27 13:50:00,38.48,38.5,38.39,38.45,23800.0,31.3077,31.324,31.2345,31.2833,23800.0
2007-11-27 14:00:00,38.45,38.55,38.43,38.5,17000.0,31.2833,31.3647,31.2671,31.324,17000.0
2007-11-27 14:10:00,38.5,38.62,38.5,38.62,18700.0,31.324,31.4216,31.324,31.4216,18700.0
2007-11-27 14:20:00,38.63,38.64,38.45,38.52,40800.0,31.4298,31.4379,31.2833,31.3403,40800.0
2007-11-27 14:30:00,38.51,38.54,38.31,38.34,20800.0,31.3321,31.3566,31.1694,31.1938,20800.0
2007-11-27 14:40:00,38.37,38.56,38.31,38.48,46500.0,31.2182,31.3728,31.1694,31.3077,46500.0
2007-11-27 14:50:00,38.5,38.6,38.41,38.44,27100.0,31.324,31.4054,31.2508,31.2752,27100.0
2007-11-27 15:00:00,38.5,38.57,38.37,38.42,34200.0,31.324,31.381,31.2182,31.2589,34200.0
2007-11-27 15:10:00,38.46,38.61,38.44,38.51,20500.0,31.2915,31.4135,31.2752,31.3321,20500.0
2007-11-27 15:20:00,38.5,38.52,38.36,38.5,104500.0,31.324,31.3403,31.2101,31.324,104500.0
2007-11-27 15:30:00,38.51,38.65,38.46,38.57,81100.0,31.3321,31.4461,31.2915,31.381,81100.0
2007-11-27 15:40:00,38.58,38.62,38.46,38.5,144200.0,31.3891,31.4216,31.2915,31.324,144200.0
2007-11-27 15:50:00,38.5,38.69,38.49,38.68,199800.0,31.324,31.4786,31.3159,31.4705,199800.0
2007-11-28 09:30:00,38.9,39.05,38.8,38.93,44800.0,31.6495,31.7715,31.5681,31.6739,44800.0
2007-11-28 09:40:00,38.95,39.0,38.86,38.99,72100.0,31.6901,31.7308,31.6169,31.7227,72100.0
2007-11-28 09:50:00,38.99,38.99,38.87,38.89,33600.0,31.7227,31.7227,31.625,31.6413,33600.0
2007-11-28 10:00:00,38.87,38.94,38.75,38.89,90600.0,31.625,31.682,31.5274,31.6413,90600.0
2007-11-28 10:10:00,38.89,38.96,38.87,38.92,135800.0,31.6413,31.6983,31.625,31.6657,135800.0
2007-11-28 10:20:00,38.91,38.98,38.81,38.97,31700.0,31.6576,31.7145,31.5762,31.7064,31700.0
2007-11-28 10:30:00,38.98,39.15,38.97,39.03,57000.0,31.7145,31.8529,31.7064,31.7552,57000.0
2007-11-28 10:40:00,39.04,39.05,38.93,39.01,47300.0,31.7634,31.7715,31.6739,31.7389,47300.0
2007-11-28 10:50:00,38.99,39.0,38.9,38.9,73400.0,31.7227,31.7308,31.6495,31.6495,73400.0
2007-11-28 11:00:00,38.9,38.91,38.87,38.9,44600.0,31.6495,31.6576,31.625,31.6495,44600.0
2007-11-28 11:10:00,38.89,39.05,38.89,39.02,63300.0,31.6413,31.7715,31.6413,31.7471,63300.0
2007-11-28 11:20:00,39.04,39.14,39.04,39.13,110900.0,31.7634,31.8447,31.7634,31.8366,110900.0
2007-11-28 11:30:00,39.13,39.33,39.12,39.25,52000.0,31.8366,31.9993,31.8284,31.9342,52000.0
2007-11-28 11:40:00,39.24,39.28,39.24,39.28,24300.0,31.9261,31.9586,31.9261,31.9586,24300.0
2007-11-28 11:50:00,39.28,39.28,39.22,39.26,25700.0,31.9586,31.9586,31.9098,31.9424,25700.0
2007-11-28 12:00:00,39.26,39.3,39.25,39.3,68500.0,31.9424,31.9749,31.9342,31.9749,68500.0
2007-11-28 12:10:00,39.28,39.28,39.24,39.26,25200.0,31.9586,31.9586,31.9261,31.9424,25200.0
2007-11-28 12:20:00,39.26,39.33,39.25,39.31,28000.0,31.9424,31.9993,31.9342,31.983,28000.0
2007-11-28 12:30:00,39.3,39.33,39.25,39.32,17600.0,31.9749,31.9993,31.9342,31.9912,17600.0
2007-11-28 12:40:00,39.32,39.35,39.25,39.32,15900.0,31.9912,32.0156,31.9342,31.9912,15900.0
2007-11-28 12:50:00,39.29,39.31,39.25,39.3,10700.0,31.9668,31.983,31.9342,31.9749,10700.0
2007-11-28 13:00:00,39.3,39.31,39.26,39.26,7900.0,31.9749,31.983,31.9424,31.9424,7900.0
2007-11-28 13:10:00,39.31,39.4,39.26,39.36,43100.0,31.983,32.0563,31.9424,32.0237,43100.0
2007-11-28 13:20:00,39.36,39.36,39.29,39.35,13000.0,32.0237,32.0237,31.9668,32.0156,13000.0
2007-11-28 13:30:00,39.34,39.37,39.31,39.33,20900.0,32.0074,32.0318,31.983,31.9993,20900.0
2007-11-28 13:40:00,39.34,39.34,39.28,39.28,9500.0,32.0074,32.0074,31.9586,31.9586,9500.0
2007-11-28 13:50:00,39.28,39.38,39.25,39.37,28900.0,31.9586,32.04,31.9342,32.0318,28900.0
2007-11-28 14:00:00,39.36,39.44,39.25,39.32,45500.0,32.0237,32.0888,31.9342,31.9912,45500.0
2007-11-28 14:10:00,39.3,39.32,39.22,39.27,26900.0,31.9749,31.9912,31.9098,31.9505,26900.0
2007-11-28 14:20:00,39.27,39.32,39.24,39.25,31300.0,31.9505,31.9912,31.9261,31.9342,31300.0
2007-11-28 14:30:00,39.25,39.26,39.01,39.25,70100.0,31.9342,31.9424,31.7389,31.9342,70100.0
2007-11-28 14:40:00,39.25,39.25,39.06,39.15,43600.0,31.9342,31.9342,31.7796,31.8529,43600.0
2007-11-28 14:50:00,39.17,39.17,39.09,39.14,38000.0,31.8691,31.8691,31.804,31.8447,38000.0
2007-11-28 15:00:00,39.16,39.17,39.12,39.12,53800.0,31.861,31.8691,31.8284,31.8284,53800.0
2007-11-28 15:10:00,39.12,39.36,39.1,39.33,43500.0,31.8284,32.0237,31.8122,31.9993,43500.0
2007-11-28 15:20:00,39.32,39.35,39.24,39.33,27300.0,31.9912,32.0156,31.9261,31.9993,27300.0
2007-11-28 15:30:00,39.34,39.53,39.33,39.47,45100.0,32.0074,32.162,31.9993,32.1132,45100.0
2007-11-28 15:40:00,39.48,39.51,39.29,39.35,90900.0,32.1213,32.1458,31.9668,32.0156,90900.0
2007-11-28 15:50:00,39.34,39.78,39.34,39.78,267300.0,32.0074,32.3654,32.0074,32.3654,267300.0
2007-11-29 09:30:00,39.07,39.12,38.9,39.11,100300.0,31.7878,31.8284,31.6495,31.8203,100300.0
2007-11-29 09:40:00,39.11,39.14,38.77,38.77,25200.0,31.8203,31.8447,31.5437,31.5437,25200.0
2007-11-29 09:50:00,38.77,38.8,38.5,38.61,50300.0,31.5437,31.5681,31.324,31.4135,50300.0
2007-11-29 10:00:00,38.65,38.78,38.52,38.53,31400.0,31.4461,31.5518,31.3403,31.3484,31400.0
2007-11-29 10:10:00,38.53,38.62,38.49,38.55,105500.0,31.3484,31.4216,31.3159,31.3647,105500.0
2007-11-29 10:20:00,38.51,38.7,38.5,38.65,42600.0,31.3321,31.4867,31.324,31.4461,42600.0
2007-11-29 10:30:00,38.65,38.83,38.6,38.83,45200.0,31.4461,31.5925,31.4054,31.5925,45200.0
2007-11-29 10:40:00,38.79,38.94,38.77,38.91,20300.0,31.56,31.682,31.5437,31.6576,20300.0
2007-11-29 10:50:00,38.9,39.04,38.83,39.04,75100.0,31.6495,31.7634,31.5925,31.7634,75100.0
2007-11-29 11:00:00,39.02,39.22,38.97,39.2,31200.0,31.7471,31.9098,31.7064,31.8935,31200.0
2007-11-29 11:10:00,39.2,39.24,39.16,39.24,17000.0,31.8935,31.9261,31.861,31.9261,17000.0
2007-11-29 11:20:00,39.24,39.36,39.2,39.36,22600.0,31.9261,32.0237,31.8935,32.0237,22600.0
2007-11-29 11:30:00,39.35,39.4,39.29,39.38,14300.0,32.0156,32.0563,31.9668,32.04,14300.0
2007-11-29 11:40:00,39.39,39.51,39.35,39.44,60800.0,32.0481,32.1458,32.0156,32.0888,60800.0
2007-11-29 11:50:00,39.43,39.55,39.41,39.53,28400.0,32.0807,32.1783,32.0644,32.162,28400.0
2007-11-29 12:00:00,39.53,39.55,39.45,39.52,10800.0,32.162,32.1783,32.0969,32.1539,10800.0
2007-11-29 12:10:00,39.51,39.52,39.44,39.46,8400.0,32.1458,32.1539,32.0888,32.1051,8400.0
2007-11-29 12:20:00,39.46,39.53,39.46,39.5,15600.0,32.1051,32.162,32.1051,32.1376,15600.0
2007-11-29 12:30:00,39.5,39.51,39.43,39.45,19600.0,32.1376,32.1458,32.0807,32.0969,19600.0
2007-11-29 12:40:00,39.45,39.45,39.29,39.32,15300.0,32.0969,32.0969,31.9668,31.9912,15300.0
2007-11-29 12:50:00,39.3,39.37,39.29,39.35,15400.0,31.9749,32.0318,31.9668,32.0156,15400.0
2007-11-29 13:00:00,39.31,39.4,39.24,39.4,15200.0,31.983,32.0563,31.9261,32.0563,15200.0
2007-11-29 13:10:00,39.38,39.4,39.27,39.29,19800.0,32.04,32.0563,31.9505,31.9668,19800.0
2007-11-29 13:20:00,39.29,39.3,39.18,39.2,22600.0,31.9668,31.9749,31.8773,31.8935,22600.0
2007-11-29 13:30:00,39.2,39.38,39.19,39.37,18200.0,31.8935,32.04,31.8854,32.0318,18200.0
2007-11-29 13:40:00,39.34,39.35,39.14,39.18,39700.0,32.0074,32.0156,31.8447,31.8773,39700.0
2007-11-29 13:50:00,39.2,39.22,39.1,39.15,55400.0,31.8935,31.9098,31.8122,31.8529,55400.0
2007-11-29 14:00:00,39.18,39.3,39.09,39.3,29500.0,31.8773,31.9749,31.804,31.9749,29500.0
2007-11-29 14:10:00,39.29,39.4,39.24,39.31,37100.0,31.9668,32.0563,31.9261,31.983,37100.0
2007-11-29 14:20:00,39.32,39.37,39.27,39.29,20500.0,31.9912,32.0318,31.9505,31.9668,20500.0
2007-11-29 14:30:00,39.3,39.38,39.26,39.38,7900.0,31.9749,32.04,31.9424,32.04,7900.0
2007-11-29 14:40:00,39.37,39.46,39.37,39.45,30200.0,32.0318,32.1051,32.0318,32.0969,30200.0
2007-11-29 14:50:00,39.46,39.47,39.36,39.39,24400.0,32.1051,32.1132,32.0237,32.0481,24400.0
2007-11-29 15:00:00,39.38,39.4,39.3,39.38,22400.0,32.04,32.0563,31.9749,32.04,22400.0
2007-11-29 15:10:00,39.37,39.48,39.33,39.44,32600.0,32.0318,32.1213,31.9993,32.0888,32600.0
2007-11-29 15:20:00,39.44,39.59,39.35,39.54,72300.0,32.0888,32.2108,32.0156,32.1702,72300.0
2007-11-29 15:30:00,39.55,39.55,39.3,39.38,37300.0,32.1783,32.1783,31.9749,32.04,37300.0
2007-11-29 15:40:00,39.39,39.5,39.21,39.37,36500.0,32.0481,32.1376,31.9017,32.0318,36500.0
2007-11-29 15:50:00,39.37,39.49,39.28,39.35,39700.0,32.0318,32.1295,31.9586,32.0156,39700.0
2007-11-30 09:30:00,39.34,39.91,39.34,39.88,78700.0,32.0074,32.4712,32.0074,32.4468,78700.0
2007-11-30 09:40:00,39.9,40.07,39.83,40.0,77000.0,32.4631,32.6014,32.4061,32.5444,77000.0
2007-11-30 09:50:00,39.99,40.04,39.94,39.94,34800.0,32.5363,32.577,32.4956,32.4956,34800.0
2007-11-30 10:00:00,39.93,40.0,39.88,39.96,13800.0,32.4875,32.5444,32.4468,32.5119,13800.0
2007-11-30 10:10:00,39.95,39.98,39.83,39.85,14600.0,32.5037,32.5282,32.4061,32.4224,14600.0
2007-11-30 10:20:00,39.84,39.87,39.77,39.84,13700.0,32.4142,32.4387,32.3573,32.4142,13700.0
2007-11-30 10:30:00,39.85,39.96,39.82,39.96,14600.0,32.4224,32.5119,32.398,32.5119,14600.0
2007-11-30 10:40:00,39.99,40.0,39.93,39.94,22400.0,32.5363,32.5444,32.4875,32.4956,22400.0
2007-11-30 10:50:00,39.97,39.99,39.94,39.96,10500.0,32.52,32.5363,32.4956,32.5119,10500.0
2007-11-30 11:00:00,39.96,39.96,39.86,39.86,11100.0,32.5119,32.5119,32.4305,32.4305,11100.0
2007-11-30 11:10:00,39.88,39.89,39.75,39.76,21700.0,32.4468,32.4549,32.341,32.3492,21700.0
2007-11-30 11:20:00,39.78,39.85,39.76,39.84,10200.0,32.3654,32.4224,32.3492,32.4142,10200.0
2007-11-30 11:30:00,39.9,39.93,39.87,39.87,7000.0,32.4631,32.4875,32.4387,32.4387,7000.0
2007-11-30 11:40:00,39.87,39.94,39.87,39.92,3900.0,32.4387,32.4956,32.4387,32.4793,3900.0
2007-11-30 11:50:00,39.91,39.93,39.83,39.9,6800.0,32.4712,32.4875,32.4061,32.4631,6800.0
2007-11-30 12:00:00,39.9,39.91,39.88,39.88,4900.0,32.4631,32.4712,32.4468,32.4468,4900.0
2007-11-30 12:10:00,39.88,39.95,39.82,39.95,17800.0,32.4468,32.5037,32.398,32.5037,17800.0
2007-11-30 12:20:00,39.95,40.04,39.95,40.0,20100.0,32.5037,32.577,32.5037,32.5444,20100.0
2007-11-30 12:30:00,40.01,40.11,39.95,40.05,46100.0,32.5526,32.6339,32.5037,32.5851,46100.0
2007-11-30 12:40:00,40.06,40.11,40.01,40.11,9500.0,32.5932,32.6339,32.5526,32.6339,9500.0
2007-11-30 12:50:00,40.1,40.2,40.1,40.19,16600.0,32.6258,32.7071,32.6258,32.699,16600.0
2007-11-30 13:00:00,40.2,40.21,40.11,40.13,10800.0,32.7071,32.7153,32.6339,32.6502,10800.0
2007-11-30 13:10:00,40.12,40.14,40.05,40.12,19400.0,32.6421,32.6583,32.5851,32.6421,19400.0
2007-11-30 13:20:00,40.13,40.17,39.97,40.15,37500.0,32.6502,32.6827,32.52,32.6665,37500.0
2007-11-30 13:30:00,40.15,40.21,40.13,40.18,19500.0,32.6665,32.7153,32.6502,32.6909,19500.0
2007-11-30 13:40:00,40.21,40.25,40.19,40.22,14100.0,32.7153,32.7478,32.699,32.7234,14100.0
2007-11-30 13:50:00,40.22,40.42,40.2,40.25,33500.0,32.7234,32.8861,32.7071,32.7478,33500.0
2007-11-30 14:00:00,40.26,40.35,40.15,40.26,33000.0,32.756,32.8292,32.6665,32.756,33000.0
2007-11-30 14:10:00,40.26,40.37,40.24,40.36,23000.0,32.756,32.8455,32.7397,32.8373,23000.0
2007-11-30 14:20:00,40.36,40.43,40.36,40.41,24600.0,32.8373,32.8943,32.8373,32.878,24600.0
2007-11-30 14:30:00,40.42,40.58,40.37,40.55,27900.0,32.8861,33.0163,32.8455,32.9919,27900.0
2007-11-30 14:40:00,40.54,40.59,40.38,40.4,37600.0,32.9838,33.0245,32.8536,32.8699,37600.0
2007-11-30 14:50:00,40.4,40.4,40.21,40.23,31700.0,32.8699,32.8699,32.7153,32.7316,31700.0
2007-11-30 15:00:00,40.23,40.27,40.18,40.23,32500.0,32.7316,32.7641,32.6909,32.7316,32500.0
2007-11-30 15:10:00,40.23,40.28,40.15,40.28,29200.0,32.7316,32.7722,32.6665,32.7722,29200.0
2007-11-30 15:20:00,40.27,40.31,40.11,40.21,38600.0,32.7641,32.7966,32.6339,32.7153,38600.0
2007-11-30 15:30:00,40.21,40.36,40.17,40.34,76900.0,32.7153,32.8373,32.6827,32.8211,76900.0
2007-11-30 15:40:00,40.33,40.37,40.19,40.36,97600.0,32.8129,32.8455,32.699,32.8373,97600.0
2007-11-30 15:50:00,40.37,40.55,40.3,40.45,210800.0,32.8455,32.9919,32.7885,32.9105,210800.0
2007-12-03 09:30:00,40.0,40.34,40.0,40.31,65900.0,32.5444,32.8211,32.5444,32.7966,65900.0
2007-12-03 09:40:00,40.35,40.42,40.21,40.25,40200.0,32.8292,32.8861,32.7153,32.7478,40200.0
2007-12-03 09:50:00,40.25,40.31,40.14,40.22,26400.0,32.7478,32.7966,32.6583,32.7234,26400.0
2007-12-03 10:00:00,40.23,40.37,40.15,40.28,38500.0,32.7316,32.8455,32.6665,32.7722,38500.0
2007-12-03 10:10:00,40.27,40.33,40.25,40.33,13100.0,32.7641,32.8129,32.7478,32.8129,13100.0
2007-12-03 10:20:00,40.34,40.49,40.34,40.4,88000.0,32.8211,32.9431,32.8211,32.8699,88000.0
2007-12-03 10:30:00,40.4,40.5,40.34,40.36,51700.0,32.8699,32.9512,32.8211,32.8373,51700.0
2007-12-03 10:40:00,40.36,40.36,40.31,40.36,9400.0,32.8373,32.8373,32.7966,32.8373,9400.0
2007-12-03 10:50:00,40.36,40.42,40.26,40.28,49400.0,32.8373,32.8861,32.756,32.7722,49400.0
2007-12-03 11:00:00,40.28,40.45,40.28,40.36,108700.0,32.7722,32.9105,32.7722,32.8373,108700.0
2007-12-03 11:10:00,40.36,40.36,40.3,40.35,16200.0,32.8373,32.8373,32.7885,32.8292,16200.0
2007-12-03 11:20:00,40.35,40.43,40.33,40.42,24700.0,32.8292,32.8943,32.8129,32.8861,24700.0
2007-12-03 11:30:00,40.42,40.43,40.39,40.42,27300.0,32.8861,32.8943,32.8617,32.8861,27300.0
2007-12-03 11:40:00,40.43,40.43,40.36,40.36,15800.0,32.8943,32.8943,32.8373,32.8373,15800.0
2007-12-03 11:50:00,40.36,40.38,40.31,40.31,8500.0,32.8373,32.8536,32.7966,32.7966,8500.0
2007-12-03 12:00:00,40.32,40.36,40.3,40.34,54300.0,32.8048,32.8373,32.7885,32.8211,54300.0
2007-12-03 12:10:00,40.34,40.36,40.27,40.27,19100.0,32.8211,32.8373,32.7641,32.7641,19100.0
2007-12-03 12:20:00,40.28,40.42,40.21,40.4,33400.0,32.7722,32.8861,32.7153,32.8699,33400.0
2007-12-03 12:30:00,40.4,40.41,40.36,40.38,16200.0,32.8699,32.878,32.8373,32.8536,16200.0
2007-12-03 12:40:00,40.36,40.45,40.34,40.43,24200.0,32.8373,32.9105,32.8211,32.8943,24200.0
2007-12-03 12:50:00,40.42,40.45,40.28,40.34,50300.0,32.8861,32.9105,32.7722,32.8211,50300.0
2007-12-03 13:00:00,40.35,40.5,40.28,40.46,131200.0,32.8292,32.9512,32.7722,32.9187,131200.0
2007-12-03 13:10:00,40.44,40.52,40.35,40.49,155600.0,32.9024,32.9675,32.8292,32.9431,155600.0
2007-12-03 13:20:00,40.49,40.54,40.4,40.52,90400.0,32.9431,32.9838,32.8699,32.9675,90400.0
2007-12-03 13:30:00,40.52,40.58,40.5,40.58,25700.0,32.9675,33.0163,32.9512,33.0163,25700.0
2007-12-03 13:40:00,40.58,40.7,40.56,40.65,33100.0,33.0163,33.114,33.0,33.0733,33100.0
2007-12-03 13:50:00,40.64,40.64,40.46,40.53,29000.0,33.0651,33.0651,32.9187,32.9756,29000.0
2007-12-03 14:00:00,40.53,40.56,40.49,40.49,26400.0,32.9756,33.0,32.9431,32.9431,26400.0
2007-12-03 14:10:00,40.5,40.51,40.47,40.5,21800.0,32.9512,32.9594,32.9268,32.9512,21800.0
2007-12-03 14:20:00,40.5,40.52,40.41,40.41,23600.0,32.9512,32.9675,32.878,32.878,23600.0
2007-12-03 14:30:00,40.4,40.41,40.28,40.31,36900.0,32.8699,32.878,32.7722,32.7966,36900.0
2007-12-03 14:40:00,40.31,40.36,40.29,40.34,30100.0,32.7966,32.8373,32.7804,32.8211,30100.0
2007-12-03 14:50:00,40.32,40.4,40.27,40.4,23400.0,32.8048,32.8699,32.7641,32.8699,23400.0
2007-12-03 15:00:00,40.39,40.45,40.33,40.33,17800.0,32.8617,32.9105,32.8129,32.8129,17800.0
2007-12-03 15:10:00,40.33,40.42,40.31,40.41,25200.0,32.8129,32.8861,32.7966,32.878,25200.0
2007-12-03 15:20:00,40.4,40.54,40.36,40.39,29600.0,32.8699,32.9838,32.8373,32.8617,29600.0
2007-12-03 15:30:00,40.41,40.49,40.37,40.47,36700.0,32.878,32.9431,32.8455,32.9268,36700.0
2007-12-03 15:40:00,40.46,40.52,40.4,40.47,42700.0,32.9187,32.9675,32.8699,32.9268,42700.0
2007-12-03 15:50:00,40.47,40.5,40.43,40.44,45900.0,32.9268,32.9512,32.8943,32.9024,45900.0
2007-12-04 09:30:00,39.59,39.88,39.59,39.72,85000.0,32.2108,32.4468,32.2108,32.3166,85000.0
2007-12-04 09:40:00,39.73,39.82,39.71,39.74,49100.0,32.3247,32.398,32.3085,32.3329,49100.0
2007-12-04 09:50:00,39.75,39.87,39.67,39.78,69600.0,32.341,32.4387,32.2759,32.3654,69600.0
2007-12-04 10:00:00,39.78,39.78,39.73,39.73,20200.0,32.3654,32.3654,32.3247,32.3247,20200.0
2007-12-04 10:10:00,39.75,39.75,39.66,39.7,71400.0,32.341,32.341,32.2678,32.3003,71400.0
2007-12-04 10:20:00,39.7,39.74,39.66,39.68,57900.0,32.3003,32.3329,32.2678,32.2841,57900.0
2007-12-04 10:30:00,39.69,39.86,39.69,39.78,67900.0,32.2922,32.4305,32.2922,32.3654,67900.0
2007-12-04 10:40:00,39.76,39.79,39.73,39.75,19900.0,32.3492,32.3736,32.3247,32.341,19900.0
2007-12-04 10:50:00,39.75,39.87,39.74,39.87,12000.0,32.341,32.4387,32.3329,32.4387,12000.0
2007-12-04 11:00:00,39.88,39.88,39.85,39.87,10600.0,32.4468,32.4468,32.4224,32.4387,10600.0
2007-12-04 11:10:00,39.86,40.02,39.86,40.02,24200.0,32.4305,32.5607,32.4305,32.5607,24200.0
2007-12-04 11:20:00,40.02,40.1,39.97,39.97,20200.0,32.5607,32.6258,32.52,32.52,20200.0
2007-12-04 11:30:00,39.97,40.1,39.94,40.1,23600.0,32.52,32.6258,32.4956,32.6258,23600.0
2007-12-04 11:40:00,40.08,40.09,39.99,39.99,50500.0,32.6095,32.6176,32.5363,32.5363,50500.0
2007-12-04 11:50:00,39.99,40.0,39.91,39.93,10100.0,32.5363,32.5444,32.4712,32.4875,10100.0
2007-12-04 12:00:00,39.93,40.05,39.93,40.03,7300.0,32.4875,32.5851,32.4875,32.5688,7300.0
2007-12-04 12:10:00,40.03,40.08,39.95,40.06,22500.0,32.5688,32.6095,32.5037,32.5932,22500.0
2007-12-04 12:20:00,40.04,40.14,40.04,40.14,10400.0,32.577,32.6583,32.577,32.6583,10400.0
2007-12-04 12:30:00,40.15,40.15,40.1,40.1,5600.0,32.6665,32.6665,32.6258,32.6258,5600.0
2007-12-04 12:40:00,40.1,40.3,40.07,40.3,33500.0,32.6258,32.7885,32.6014,32.7885,33500.0
2007-12-04 12:50:00,40.3,40.32,40.28,40.3,9600.0,32.7885,32.8048,32.7722,32.7885,9600.0
2007-12-04 13:00:00,40.31,40.35,40.27,40.3,53400.0,32.7966,32.8292,32.7641,32.7885,53400.0
2007-12-04 13:10:00,40.29,40.32,40.27,40.3,26900.0,32.7804,32.8048,32.7641,32.7885,26900.0
2007-12-04 13:20:00,40.3,40.32,40.23,40.29,38100.0,32.7885,32.8048,32.7316,32.7804,38100.0
2007-12-04 13:30:00,40.29,40.34,40.25,40.31,9900.0,32.7804,32.8211,32.7478,32.7966,9900.0
2007-12-04 13:40:00,40.3,40.38,40.29,40.34,13900.0,32.7885,32.8536,32.7804,32.8211,13900.0
2007-12-04 13:50:00,40.35,40.35,40.29,40.34,8700.0,32.8292,32.8292,32.7804,32.8211,8700.0
2007-12-04 14:00:00,40.34,40.38,40.29,40.35,31400.0,32.8211,32.8536,32.7804,32.8292,31400.0
2007-12-04 14:10:00,40.35,40.5,40.34,40.47,41400.0,32.8292,32.9512,32.8211,32.9268,41400.0
2007-12-04 14:20:00,40.47,40.5,40.3,40.41,29900.0,32.9268,32.9512,32.7885,32.878,29900.0
2007-12-04 14:30:00,40.41,40.5,40.38,40.41,22300.0,32.878,32.9512,32.8536,32.878,22300.0
2007-12-04 14:40:00,40.43,40.61,40.43,40.48,58700.0,32.8943,33.0407,32.8943,32.935,58700.0
2007-12-04 14:50:00,40.49,40.51,40.36,40.46,66600.0,32.9431,32.9594,32.8373,32.9187,66600.0
2007-12-04 15:00:00,40.46,40.53,40.36,40.44,32000.0,32.9187,32.9756,32.8373,32.9024,32000.0
2007-12-04 15:10:00,40.43,40.6,40.4,40.44,67400.0,32.8943,33.0326,32.8699,32.9024,67400.0
2007-12-04 15:20:00,40.43,40.47,40.31,40.32,13200.0,32.8943,32.9268,32.7966,32.8048,13200.0
2007-12-04 15:30:00,40.33,40.37,40.24,40.28,28900.0,32.8129,32.8455,32.7397,32.7722,28900.0
2007-12-04 15:40:00,40.27,40.3,40.19,40.3,20200.0,32.7641,32.7885,32.699,32.7885,20200.0
2007-12-04 15:50:00,40.27,40.32,40.2,40.2,40700.0,32.7641,32.8048,32.7071,32.7071,40700.0
2007-12-05 09:30:00,40.44,40.59,40.09,40.48,69800.0,32.9024,33.0245,32.6176,32.935,69800.0
2007-12-05 09:40:00,40.49,40.5,40.23,40.32,26900.0,32.9431,32.9512,32.7316,32.8048,26900.0
2007-12-05 09:50:00,40.33,40.52,40.32,40.5,80500.0,32.8129,32.9675,32.8048,32.9512,80500.0
2007-12-05 10:00:00,40.49,40.61,40.46,40.51,45000.0,32.9431,33.0407,32.9187,32.9594,45000.0
2007-12-05 10:10:00,40.49,40.57,40.46,40.57,31500.0,32.9431,33.0082,32.9187,33.0082,31500.0
2007-12-05 10:20:00,40.58,40.6,40.55,40.56,23200.0,33.0163,33.0326,32.9919,33.0,23200.0
2007-12-05 10:30:00,40.57,40.65,40.46,40.5,59500.0,33.0082,33.0733,32.9187,32.9512,59500.0
2007-12-05 10:40:00,40.5,40.68,40.45,40.67,46200.0,32.9512,33.0977,32.9105,33.0895,46200.0
2007-12-05 10:50:00,40.67,40.78,40.64,40.75,49500.0,33.0895,33.179,33.0651,33.1546,49500.0
2007-12-05 11:00:00,40.75,40.83,40.71,40.75,36900.0,33.1546,33.2197,33.1221,33.1546,36900.0
2007-12-05 11:10:00,40.74,40.8,40.73,40.79,10500.0,33.1465,33.1953,33.1384,33.1872,10500.0
2007-12-05 11:20:00,40.78,40.83,40.77,40.83,10300.0,33.179,33.2197,33.1709,33.2197,10300.0
2007-12-05 11:30:00,40.83,40.85,40.8,40.82,9600.0,33.2197,33.236,33.1953,33.2116,9600.0
2007-12-05 11:40:00,40.81,40.84,40.78,40.83,13600.0,33.2034,33.2279,33.179,33.2197,13600.0
2007-12-05 11:50:00,40.81,40.87,40.77,40.78,18400.0,33.2034,33.2523,33.1709,33.179,18400.0
2007-12-05 12:00:00,40.78,40.82,40.72,40.77,20500.0,33.179,33.2116,33.1302,33.1709,20500.0
2007-12-05 12:10:00,40.76,40.84,40.72,40.83,10600.0,33.1628,33.2279,33.1302,33.2197,10600.0
2007-12-05 12:20:00,40.83,40.9,40.83,40.9,16800.0,33.2197,33.2767,33.2197,33.2767,16800.0
2007-12-05 12:30:00,40.9,40.96,40.89,40.94,17300.0,33.2767,33.3255,33.2685,33.3092,17300.0
2007-12-05 12:40:00,40.94,41.02,40.87,41.02,42000.0,33.3092,33.3743,33.2523,33.3743,42000.0
2007-12-05 12:50:00,41.01,41.04,40.87,40.91,24500.0,33.3662,33.3906,33.2523,33.2848,24500.0
2007-12-05 13:00:00,40.92,40.97,40.87,40.91,22400.0,33.2929,33.3336,33.2523,33.2848,22400.0
2007-12-05 13:10:00,40.91,40.91,40.72,40.75,45000.0,33.2848,33.2848,33.1302,33.1546,45000.0
2007-12-05 13:20:00,40.72,40.75,40.71,40.74,39300.0,33.1302,33.1546,33.1221,33.1465,39300.0
2007-12-05 13:30:00,40.73,40.85,40.72,40.84,26800.0,33.1384,33.236,33.1302,33.2279,26800.0
2007-12-05 13:40:00,40.83,40.86,40.8,40.83,24300.0,33.2197,33.2441,33.1953,33.2197,24300.0
2007-12-05 13:50:00,40.82,40.84,40.73,40.74,18500.0,33.2116,33.2279,33.1384,33.1465,18500.0
2007-12-05 14:00:00,40.73,40.81,40.73,40.81,26000.0,33.1384,33.2034,33.1384,33.2034,26000.0
2007-12-05 14:10:00,40.81,40.88,40.77,40.88,40700.0,33.2034,33.2604,33.1709,33.2604,40700.0
2007-12-05 14:20:00,40.88,40.92,40.79,40.86,123400.0,33.2604,33.2929,33.1872,33.2441,123400.0
2007-12-05 14:30:00,40.85,40.86,40.52,40.54,73700.0,33.236,33.2441,32.9675,32.9838,73700.0
2007-12-05 14:40:00,40.52,40.63,40.52,40.63,78800.0,32.9675,33.057,32.9675,33.057,78800.0
2007-12-05 14:50:00,40.62,40.64,40.48,40.62,69900.0,33.0489,33.0651,32.935,33.0489,69900.0
2007-12-05 15:00:00,40.62,40.63,40.55,40.56,36400.0,33.0489,33.057,32.9919,33.0,36400.0
2007-12-05 15:10:00,40.56,40.67,40.56,40.62,53900.0,33.0,33.0895,33.0,33.0489,53900.0
2007-12-05 15:20:00,40.6,40.62,40.31,40.31,208700.0,33.0326,33.0489,32.7966,32.7966,208700.0
2007-12-05 15:30:00,40.31,40.72,40.3,40.72,67400.0,32.7966,33.1302,32.7885,33.1302,67400.0
2007-12-05 15:40:00,40.71,40.84,40.67,40.69,54700.0,33.1221,33.2279,33.0895,33.1058,54700.0
2007-12-05 15:50:00,40.7,40.7,40.32,40.47,134800.0,33.114,33.114,32.8048,32.9268,134800.0
2007-12-06 09:30:00,40.43,41.0,40.43,40.94,85700.0,32.8943,33.358,32.8943,33.3092,85700.0
2007-12-06 09:40:00,40.96,41.0,40.89,40.98,46200.0,33.3255,33.358,33.2685,33.3418,46200.0
2007-12-06 09:50:00,40.98,41.2,40.92,41.17,39700.0,33.3418,33.5208,33.2929,33.4963,39700.0
2007-12-06 10:00:00,41.17,41.25,41.02,41.07,61200.0,33.4963,33.5614,33.3743,33.415,61200.0
2007-12-06 10:10:00,41.07,41.24,41.07,41.22,34900.0,33.415,33.5533,33.415,33.537,34900.0
2007-12-06 10:20:00,41.2,41.35,41.2,41.22,43200.0,33.5208,33.6428,33.5208,33.537,43200.0
2007-12-06 10:30:00,41.24,41.47,41.23,41.39,59300.0,33.5533,33.7404,33.5452,33.6753,59300.0
2007-12-06 10:40:00,41.39,41.56,41.28,41.55,40600.0,33.6753,33.8137,33.5858,33.8055,40600.0
2007-12-06 10:50:00,41.54,41.71,41.5,41.63,54500.0,33.7974,33.9357,33.7648,33.8706,54500.0
2007-12-06 11:00:00,41.63,41.69,41.5,41.51,35200.0,33.8706,33.9194,33.7648,33.773,35200.0
2007-12-06 11:10:00,41.5,41.53,41.35,41.46,23000.0,33.7648,33.7892,33.6428,33.7323,23000.0
2007-12-06 11:20:00,41.43,41.46,41.38,41.38,15000.0,33.7079,33.7323,33.6672,33.6672,15000.0
2007-12-06 11:30:00,41.38,41.45,41.38,41.41,25800.0,33.6672,33.7242,33.6672,33.6916,25800.0
2007-12-06 11:40:00,41.41,41.46,41.4,41.46,13600.0,33.6916,33.7323,33.6835,33.7323,13600.0
2007-12-06 11:50:00,41.47,41.53,41.45,41.49,40900.0,33.7404,33.7892,33.7242,33.7567,40900.0
2007-12-06 12:00:00,41.49,41.57,41.47,41.48,25200.0,33.7567,33.8218,33.7404,33.7486,25200.0
2007-12-06 12:10:00,41.47,41.47,41.4,41.43,7700.0,33.7404,33.7404,33.6835,33.7079,7700.0
2007-12-06 12:20:00,41.43,41.47,41.4,41.44,10800.0,33.7079,33.7404,33.6835,33.716,10800.0
2007-12-06 12:30:00,41.45,41.48,41.38,41.48,28600.0,33.7242,33.7486,33.6672,33.7486,28600.0
2007-12-06 12:40:00,41.48,41.48,41.4,41.45,22600.0,33.7486,33.7486,33.6835,33.7242,22600.0
2007-12-06 12:50:00,41.45,41.45,41.4,41.42,20500.0,33.7242,33.7242,33.6835,33.6998,20500.0
2007-12-06 13:00:00,41.43,41.47,41.43,41.43,25100.0,33.7079,33.7404,33.7079,33.7079,25100.0
2007-12-06 13:10:00,41.41,41.45,41.36,41.45,14500.0,33.6916,33.7242,33.6509,33.7242,14500.0
2007-12-06 13:20:00,41.45,41.6,41.44,41.53,16900.0,33.7242,33.8462,33.716,33.7892,16900.0
2007-12-06 13:30:00,41.55,41.57,41.41,41.47,40100.0,33.8055,33.8218,33.6916,33.7404,40100.0
2007-12-06 13:40:00,41.46,41.51,41.4,41.4,25900.0,33.7323,33.773,33.6835,33.6835,25900.0
2007-12-06 13:50:00,41.39,41.49,41.34,41.45,29400.0,33.6753,33.7567,33.6347,33.7242,29400.0
2007-12-06 14:00:00,41.41,41.55,41.41,41.52,49900.0,33.6916,33.8055,33.6916,33.7811,49900.0
2007-12-06 14:10:00,41.51,41.6,41.45,41.56,25500.0,33.773,33.8462,33.7242,33.8137,25500.0
2007-12-06 14:20:00,41.55,41.62,41.45,41.47,37900.0,33.8055,33.8625,33.7242,33.7404,37900.0
2007-12-06 14:30:00,41.47,41.67,41.41,41.67,61400.0,33.7404,33.9032,33.6916,33.9032,61400.0
2007-12-06 14:40:00,41.66,41.72,41.6,41.7,27600.0,33.895,33.9438,33.8462,33.9276,27600.0
2007-12-06 14:50:00,41.7,41.87,41.7,41.8,65700.0,33.9276,34.0659,33.9276,34.0089,65700.0
2007-12-06 15:00:00,41.79,41.92,41.76,41.84,52700.0,34.0008,34.1066,33.9764,34.0415,52700.0
2007-12-06 15:10:00,41.85,41.93,41.8,41.85,48900.0,34.0496,34.1147,34.0089,34.0496,48900.0
2007-12-06 15:20:00,41.86,42.09,41.85,41.95,59500.0,34.0577,34.2449,34.0496,34.131,59500.0
2007-12-06 15:30:00,41.95,42.09,41.76,42.08,66100.0,34.131,34.2449,33.9764,34.2367,66100.0
2007-12-06 15:40:00,42.09,42.23,42.03,42.06,70400.0,34.2449,34.3588,34.1961,34.2205,70400.0
2007-12-06 15:50:00,42.07,42.14,41.98,42.07,163900.0,34.2286,34.2856,34.1554,34.2286,163900.0
2007-12-07 09:30:00,41.72,42.09,41.71,42.02,71900.0,33.9438,34.2449,33.9357,34.1879,71900.0
2007-12-07 09:40:00,42.03,42.19,41.97,42.19,32900.0,34.1961,34.3262,34.1472,34.3262,32900.0
2007-12-07 09:50:00,42.15,42.36,42.05,42.3,40200.0,34.2937,34.4645,34.2123,34.4157,40200.0
2007-12-07 10:00:00,42.23,42.35,42.2,42.27,42900.0,34.3588,34.4564,34.3344,34.3913,42900.0
2007-12-07 10:10:00,42.31,42.34,42.2,42.29,11800.0,34.4239,34.4483,34.3344,34.4076,11800.0
2007-12-07 10:20:00,42.27,42.28,42.13,42.2,21500.0,34.3913,34.3995,34.2774,34.3344,21500.0
2007-12-07 10:30:00,42.16,42.16,42.04,42.09,40900.0,34.3018,34.3018,34.2042,34.2449,40900.0
2007-12-07 10:40:00,42.08,42.14,41.96,41.96,18600.0,34.2367,34.2856,34.1391,34.1391,18600.0
2007-12-07 10:50:00,41.99,42.03,41.95,41.95,12200.0,34.1635,34.1961,34.131,34.131,12200.0
2007-12-07 11:00:00,41.97,42.04,41.96,42.02,22700.0,34.1472,34.2042,34.1391,34.1879,22700.0
2007-12-07 11:10:00,42.0,42.03,41.96,42.0,16000.0,34.1716,34.1961,34.1391,34.1716,16000.0
2007-12-07 11:20:00,42.04,42.06,42.0,42.02,15400.0,34.2042,34.2205,34.1716,34.1879,15400.0
2007-12-07 11:30:00,42.01,42.1,41.95,42.04,30300.0,34.1798,34.253,34.131,34.2042,30300.0
2007-12-07 11:40:00,42.06,42.15,42.04,42.1,28300.0,34.2205,34.2937,34.2042,34.253,28300.0
2007-12-07 11:50:00,42.1,42.17,42.07,42.17,26000.0,34.253,34.31,34.2286,34.31,26000.0
2007-12-07 12:00:00,42.18,42.18,42.05,42.08,24700.0,34.3181,34.3181,34.2123,34.2367,24700.0
2007-12-07 12:10:00,42.09,42.11,42.08,42.09,17200.0,34.2449,34.2611,34.2367,34.2449,17200.0
2007-12-07 12:20:00,42.08,42.11,42.06,42.09,17600.0,34.2367,34.2611,34.2205,34.2449,17600.0
2007-12-07 12:30:00,42.07,42.11,42.04,42.09,9100.0,34.2286,34.2611,34.2042,34.2449,9100.0
2007-12-07 12:40:00,42.1,42.14,42.01,42.09,19200.0,34.253,34.2856,34.1798,34.2449,19200.0
2007-12-07 12:50:00,42.07,42.08,41.96,42.0,16200.0,34.2286,34.2367,34.1391,34.1716,16200.0
2007-12-07 13:00:00,42.0,42.07,42.0,42.05,10100.0,34.1716,34.2286,34.1716,34.2123,10100.0
2007-12-07 13:10:00,42.05,42.05,41.95,41.99,16400.0,34.2123,34.2123,34.131,34.1635,16400.0
2007-12-07 13:20:00,42.0,42.02,41.89,41.95,21600.0,34.1716,34.1879,34.0821,34.131,21600.0
2007-12-07 13:30:00,41.95,41.95,41.84,41.85,17700.0,34.131,34.131,34.0415,34.0496,17700.0
2007-12-07 13:40:00,41.87,42.12,41.87,42.11,33000.0,34.0659,34.2693,34.0659,34.2611,33000.0
2007-12-07 13:50:00,42.1,42.11,41.91,42.03,20200.0,34.253,34.2611,34.0984,34.1961,20200.0
2007-12-07 14:00:00,42.03,42.22,42.02,42.22,13600.0,34.1961,34.3506,34.1879,34.3506,13600.0
2007-12-07 14:10:00,42.22,42.23,41.67,41.76,86400.0,34.3506,34.3588,33.9032,33.9764,86400.0
2007-12-07 14:20:00,41.77,41.94,41.75,41.87,18200.0,33.9845,34.1228,33.9682,34.0659,18200.0
2007-12-07 14:30:00,41.88,42.05,41.88,41.99,29600.0,34.074,34.2123,34.074,34.1635,29600.0
2007-12-07 14:40:00,41.99,42.01,41.89,41.91,20500.0,34.1635,34.1798,34.0821,34.0984,20500.0
2007-12-07 14:50:00,41.92,42.1,41.91,42.1,21000.0,34.1066,34.253,34.0984,34.253,21000.0
2007-12-07 15:00:00,42.1,42.21,42.02,42.17,36500.0,34.253,34.3425,34.1879,34.31,36500.0
2007-12-07 15:10:00,42.18,42.32,42.16,42.19,39600.0,34.3181,34.432,34.3018,34.3262,39600.0
2007-12-07 15:20:00,42.18,42.19,42.11,42.14,31600.0,34.3181,34.3262,34.2611,34.2856,31600.0
2007-12-07 15:30:00,42.15,42.15,42.0,42.1,33300.0,34.2937,34.2937,34.1716,34.253,33300.0
2007-12-07 15:40:00,42.11,42.14,41.98,42.01,66800.0,34.2611,34.2856,34.1554,34.1798,66800.0
2007-12-07 15:50:00,42.01,42.15,41.96,42.02,72600.0,34.1798,34.2937,34.1391,34.1879,72600.0
2007-12-10 09:30:00,42.2,42.32,42.12,42.12,36300.0,34.3344,34.432,34.2693,34.2693,36300.0
2007-12-10 09:40:00,42.12,42.17,42.01,42.17,15100.0,34.2693,34.31,34.1798,34.31,15100.0
2007-12-10 09:50:00,42.13,42.23,42.12,42.18,9300.0,34.2774,34.3588,34.2693,34.3181,9300.0
2007-12-10 10:00:00,42.18,42.28,42.15,42.28,17800.0,34.3181,34.3995,34.2937,34.3995,17800.0
2007-12-10 10:10:00,42.29,42.42,42.17,42.23,28000.0,34.4076,34.5134,34.31,34.3588,28000.0
2007-12-10 10:20:00,42.19,42.3,42.12,42.12,13700.0,34.3262,34.4157,34.2693,34.2693,13700.0
2007-12-10 10:30:00,42.15,42.29,42.15,42.21,11300.0,34.2937,34.4076,34.2937,34.3425,11300.0
2007-12-10 10:40:00,42.21,42.34,42.21,42.33,15000.0,34.3425,34.4483,34.3425,34.4401,15000.0
2007-12-10 10:50:00,42.31,42.5,42.31,42.46,22500.0,34.4239,34.5785,34.4239,34.5459,22500.0
2007-12-10 11:00:00,42.47,42.51,42.41,42.41,10300.0,34.554,34.5866,34.5052,34.5052,10300.0
2007-12-10 11:10:00,42.41,42.49,42.36,42.49,10600.0,34.5052,34.5703,34.4645,34.5703,10600.0
2007-12-10 11:20:00,42.46,42.6,42.46,42.6,14700.0,34.5459,34.6598,34.5459,34.6598,14700.0
2007-12-10 11:30:00,42.56,42.59,42.52,42.53,15100.0,34.6273,34.6517,34.5947,34.6029,15100.0
2007-12-10 11:40:00,42.54,42.59,42.53,42.59,5000.0,34.611,34.6517,34.6029,34.6517,5000.0
2007-12-10 11:50:00,42.57,42.63,42.53,42.6,13800.0,34.6354,34.6842,34.6029,34.6598,13800.0
2007-12-10 12:00:00,42.61,42.67,42.54,42.64,13700.0,34.6679,34.7168,34.611,34.6924,13700.0
2007-12-10 12:10:00,42.64,42.79,42.63,42.73,21500.0,34.6924,34.8144,34.6842,34.7656,21500.0
2007-12-10 12:20:00,42.75,42.82,42.71,42.8,20700.0,34.7819,34.8388,34.7493,34.8225,20700.0
2007-12-10 12:30:00,42.84,43.0,42.79,42.94,64300.0,34.8551,34.9853,34.8144,34.9364,64300.0
2007-12-10 12:40:00,42.93,42.97,42.9,42.91,21300.0,34.9283,34.9608,34.9039,34.912,21300.0
2007-12-10 12:50:00,42.9,43.06,42.9,43.04,75300.0,34.9039,35.0341,34.9039,35.0178,75300.0
2007-12-10 13:00:00,43.05,43.05,42.97,43.03,28400.0,35.0259,35.0259,34.9608,35.0097,28400.0
2007-12-10 13:10:00,43.03,43.03,43.0,43.02,13400.0,35.0097,35.0097,34.9853,35.0015,13400.0
2007-12-10 13:20:00,43.03,43.08,43.0,43.03,45800.0,35.0097,35.0503,34.9853,35.0097,45800.0
2007-12-10 13:30:00,43.03,43.05,43.0,43.04,29600.0,35.0097,35.0259,34.9853,35.0178,29600.0
2007-12-10 13:40:00,43.03,43.1,43.0,43.0,45000.0,35.0097,35.0666,34.9853,34.9853,45000.0
2007-12-10 13:50:00,43.0,43.04,42.96,43.03,39900.0,34.9853,35.0178,34.9527,35.0097,39900.0
2007-12-10 14:00:00,43.01,43.02,42.9,42.97,49400.0,34.9934,35.0015,34.9039,34.9608,49400.0
2007-12-10 14:10:00,42.98,43.15,42.98,43.1,33300.0,34.969,35.1073,34.969,35.0666,33300.0
2007-12-10 14:20:00,43.1,43.14,43.05,43.12,46200.0,35.0666,35.0992,35.0259,35.0829,46200.0
2007-12-10 14:30:00,43.1,43.13,43.1,43.1,14100.0,35.0666,35.091,35.0666,35.0666,14100.0
2007-12-10 14:40:00,43.1,43.27,43.07,43.19,69500.0,35.0666,35.2049,35.0422,35.1398,69500.0
2007-12-10 14:50:00,43.19,43.2,43.04,43.04,41100.0,35.1398,35.148,35.0178,35.0178,41100.0
2007-12-10 15:00:00,43.08,43.23,43.05,43.2,53200.0,35.0503,35.1724,35.0259,35.148,53200.0
2007-12-10 15:10:00,43.2,43.3,43.11,43.28,32100.0,35.148,35.2293,35.0748,35.2131,32100.0
2007-12-10 15:20:00,43.25,43.43,43.25,43.37,49200.0,35.1887,35.3351,35.1887,35.2863,49200.0
2007-12-10 15:30:00,43.37,43.39,43.07,43.1,93200.0,35.2863,35.3026,35.0422,35.0666,93200.0
2007-12-10 15:40:00,43.11,43.17,43.08,43.14,64100.0,35.0748,35.1236,35.0503,35.0992,64100.0
2007-12-10 15:50:00,43.14,43.41,43.05,43.24,121200.0,35.0992,35.3188,35.0259,35.1805,121200.0
2007-12-11 09:30:00,43.08,43.18,42.96,42.96,52900.0,35.0503,35.1317,34.9527,34.9527,52900.0
2007-12-11 09:40:00,42.98,43.21,42.97,43.18,40800.0,34.969,35.1561,34.9608,35.1317,40800.0
2007-12-11 09:50:00,43.17,43.36,43.12,43.3,54400.0,35.1236,35.2782,35.0829,35.2293,54400.0
2007-12-11 10:00:00,43.31,43.35,43.2,43.32,45100.0,35.2375,35.27,35.148,35.2456,45100.0
2007-12-11 10:10:00,43.32,43.45,43.32,43.41,31300.0,35.2456,35.3514,35.2456,35.3188,31300.0
2007-12-11 10:20:00,43.41,43.43,43.31,43.35,30800.0,35.3188,35.3351,35.2375,35.27,30800.0
2007-12-11 10:30:00,43.35,43.36,43.25,43.27,8900.0,35.27,35.2782,35.1887,35.2049,8900.0
2007-12-11 10:40:00,43.26,43.32,43.23,43.25,18200.0,35.1968,35.2456,35.1724,35.1887,18200.0
2007-12-11 10:50:00,43.25,43.35,43.25,43.26,15300.0,35.1887,35.27,35.1887,35.1968,15300.0
2007-12-11 11:00:00,43.26,43.35,43.26,43.33,30500.0,35.1968,35.27,35.1968,35.2537,30500.0
2007-12-11 11:10:00,43.34,43.36,43.27,43.32,16900.0,35.2619,35.2782,35.2049,35.2456,16900.0
2007-12-11 11:20:00,43.32,43.5,43.3,43.5,22300.0,35.2456,35.3921,35.2293,35.3921,22300.0
2007-12-11 11:30:00,43.49,43.49,43.34,43.38,12900.0,35.3839,35.3839,35.2619,35.2944,12900.0
2007-12-11 11:40:00,43.38,43.5,43.36,43.49,56900.0,35.2944,35.3921,35.2782,35.3839,56900.0
2007-12-11 11:50:00,43.48,43.75,43.45,43.74,47300.0,35.3758,35.5955,35.3514,35.5873,47300.0
2007-12-11 12:00:00,43.74,43.75,43.63,43.67,48300.0,35.5873,35.5955,35.4978,35.5304,48300.0
2007-12-11 12:10:00,43.68,43.68,43.52,43.58,33300.0,35.5385,35.5385,35.4083,35.4572,33300.0
2007-12-11 12:20:00,43.6,43.68,43.55,43.66,29700.0,35.4734,35.5385,35.4327,35.5222,29700.0
2007-12-11 12:30:00,43.66,43.71,43.65,43.66,15200.0,35.5222,35.5629,35.5141,35.5222,15200.0
2007-12-11 12:40:00,43.66,43.77,43.66,43.75,14200.0,35.5222,35.6117,35.5222,35.5955,14200.0
2007-12-11 12:50:00,43.75,43.78,43.72,43.76,11000.0,35.5955,35.6199,35.5711,35.6036,11000.0
2007-12-11 13:00:00,43.76,43.86,43.74,43.86,17200.0,35.6036,35.685,35.5873,35.685,17200.0
2007-12-11 13:10:00,43.86,43.96,43.74,43.75,44300.0,35.685,35.7663,35.5873,35.5955,44300.0
2007-12-11 13:20:00,43.75,43.82,43.73,43.77,7800.0,35.5955,35.6524,35.5792,35.6117,7800.0
2007-12-11 13:30:00,43.78,43.78,43.62,43.62,10700.0,35.6199,35.6199,35.4897,35.4897,10700.0
2007-12-11 13:40:00,43.64,43.66,43.52,43.6,13400.0,35.506,35.5222,35.4083,35.4734,13400.0
2007-12-11 13:50:00,43.6,43.6,43.36,43.4,35600.0,35.4734,35.4734,35.2782,35.3107,35600.0
2007-12-11 14:00:00,43.4,43.47,43.35,43.47,18300.0,35.3107,35.3677,35.27,35.3677,18300.0
2007-12-11 14:10:00,43.49,43.54,42.83,42.95,37000.0,35.3839,35.4246,34.8469,34.9446,37000.0
2007-12-11 14:20:00,42.96,43.0,42.39,42.44,99600.0,34.9527,34.9853,34.489,34.5296,99600.0
2007-12-11 14:30:00,42.45,42.6,42.32,42.52,145600.0,34.5378,34.6598,34.432,34.5947,145600.0
2007-12-11 14:40:00,42.5,42.5,42.3,42.44,41300.0,34.5785,34.5785,34.4157,34.5296,41300.0
2007-12-11 14:50:00,42.44,42.74,42.41,42.59,49900.0,34.5296,34.7737,34.5052,34.6517,49900.0
2007-12-11 15:00:00,42.59,42.7,42.43,42.45,88500.0,34.6517,34.7412,34.5215,34.5378,88500.0
2007-12-11 15:10:00,42.45,42.45,42.25,42.34,73300.0,34.5378,34.5378,34.375,34.4483,73300.0
2007-12-11 15:20:00,42.33,42.36,42.03,42.03,74000.0,34.4401,34.4645,34.1961,34.1961,74000.0
2007-12-11 15:30:00,42.03,42.16,41.96,42.12,135900.0,34.1961,34.3018,34.1391,34.2693,135900.0
2007-12-11 15:40:00,42.12,42.17,42.04,42.08,101800.0,34.2693,34.31,34.2042,34.2367,101800.0
2007-12-11 15:50:00,42.09,42.39,42.07,42.25,137700.0,34.2449,34.489,34.2286,34.375,137700.0
2007-12-12 09:30:00,42.95,43.14,42.64,42.64,86000.0,34.9446,35.0992,34.6924,34.6924,86000.0
2007-12-12 09:40:00,42.66,42.73,42.11,42.12,85000.0,34.7086,34.7656,34.2611,34.2693,85000.0
2007-12-12 09:50:00,42.12,42.29,42.05,42.21,118100.0,34.2693,34.4076,34.2123,34.3425,118100.0
2007-12-12 10:00:00,42.22,42.22,41.91,42.04,56600.0,34.3506,34.3506,34.0984,34.2042,56600.0
2007-12-12 10:10:00,42.02,42.04,41.9,41.96,45500.0,34.1879,34.2042,34.0903,34.1391,45500.0
2007-12-12 10:20:00,41.97,41.97,41.76,41.81,149800.0,34.1472,34.1472,33.9764,34.0171,149800.0
2007-12-12 10:30:00,41.78,41.83,41.73,41.77,30800.0,33.9927,34.0333,33.952,33.9845,30800.0
2007-12-12 10:40:00,41.78,41.86,41.62,41.65,42100.0,33.9927,34.0577,33.8625,33.8869,42100.0
2007-12-12 10:50:00,41.66,41.67,41.34,41.36,76100.0,33.895,33.9032,33.6347,33.6509,76100.0
2007-12-12 11:00:00,41.36,41.41,41.23,41.35,104800.0,33.6509,33.6916,33.5452,33.6428,104800.0
2007-12-12 11:10:00,41.37,41.38,41.27,41.35,32100.0,33.6591,33.6672,33.5777,33.6428,32100.0
2007-12-12 11:20:00,41.35,41.51,41.32,41.48,28000.0,33.6428,33.773,33.6184,33.7486,28000.0
2007-12-12 11:30:00,41.46,41.64,41.46,41.63,14800.0,33.7323,33.8787,33.7323,33.8706,14800.0
2007-12-12 11:40:00,41.63,41.76,41.63,41.69,67500.0,33.8706,33.9764,33.8706,33.9194,67500.0
2007-12-12 11:50:00,41.65,41.96,41.65,41.95,64300.0,33.8869,34.1391,33.8869,34.131,64300.0
2007-12-12 12:00:00,41.95,42.0,41.83,41.85,16400.0,34.131,34.1716,34.0333,34.0496,16400.0
2007-12-12 12:10:00,41.85,42.04,41.83,42.0,41900.0,34.0496,34.2042,34.0333,34.1716,41900.0
2007-12-12 12:20:00,42.0,42.06,41.96,41.98,32900.0,34.1716,34.2205,34.1391,34.1554,32900.0
2007-12-12 12:30:00,42.0,42.0,41.83,41.9,44500.0,34.1716,34.1716,34.0333,34.0903,44500.0
2007-12-12 12:40:00,41.9,41.91,41.57,41.59,24400.0,34.0903,34.0984,33.8218,33.8381,24400.0
2007-12-12 12:50:00,41.58,41.58,41.49,41.49,10700.0,33.8299,33.8299,33.7567,33.7567,10700.0
2007-12-12 13:00:00,41.5,41.56,41.46,41.49,12000.0,33.7648,33.8137,33.7323,33.7567,12000.0
2007-12-12 13:10:00,41.51,41.66,41.5,41.59,16600.0,33.773,33.895,33.7648,33.8381,16600.0
2007-12-12 13:20:00,41.58,41.65,41.49,41.49,15000.0,33.8299,33.8869,33.7567,33.7567,15000.0
2007-12-12 13:30:00,41.49,41.82,41.48,41.79,31700.0,33.7567,34.0252,33.7486,34.0008,31700.0
2007-12-12 13:40:00,41.78,41.79,41.63,41.67,24500.0,33.9927,34.0008,33.8706,33.9032,24500.0
2007-12-12 13:50:00,41.67,41.72,41.65,41.67,29900.0,33.9032,33.9438,33.8869,33.9032,29900.0
2007-12-12 14:00:00,41.65,41.78,41.63,41.76,35300.0,33.8869,33.9927,33.8706,33.9764,35300.0
2007-12-12 14:10:00,41.76,41.79,41.66,41.76,60100.0,33.9764,34.0008,33.895,33.9764,60100.0
2007-12-12 14:20:00,41.76,41.78,41.56,41.61,76300.0,33.9764,33.9927,33.8137,33.8543,76300.0
2007-12-12 14:30:00,41.6,41.77,41.54,41.72,77100.0,33.8462,33.9845,33.7974,33.9438,77100.0
2007-12-12 14:40:00,41.75,41.77,41.65,41.68,52800.0,33.9682,33.9845,33.8869,33.9113,52800.0
2007-12-12 14:50:00,41.69,41.79,41.61,41.61,44000.0,33.9194,34.0008,33.8543,33.8543,44000.0
2007-12-12 15:00:00,41.62,41.62,41.36,41.43,45700.0,33.8625,33.8625,33.6509,33.7079,45700.0
2007-12-12 15:10:00,41.42,41.42,41.2,41.3,70200.0,33.6998,33.6998,33.5208,33.6021,70200.0
2007-12-12 15:20:00,41.3,41.49,41.23,41.4,87600.0,33.6021,33.7567,33.5452,33.6835,87600.0
2007-12-12 15:30:00,41.38,41.46,41.2,41.36,75900.0,33.6672,33.7323,33.5208,33.6509,75900.0
2007-12-12 15:40:00,41.38,41.5,41.24,41.43,89200.0,33.6672,33.7648,33.5533,33.7079,89200.0
2007-12-12 15:50:00,41.4,41.53,41.3,41.5,98200.0,33.6835,33.7892,33.6021,33.7648,98200.0
2007-12-13 09:30:00,41.27,41.44,41.04,41.11,79700.0,33.5777,33.716,33.3906,33.4475,79700.0
2007-12-13 09:40:00,41.08,41.13,40.7,40.72,82900.0,33.4231,33.4638,33.114,33.1302,82900.0
2007-12-13 09:50:00,40.74,40.78,40.64,40.7,51400.0,33.1465,33.179,33.0651,33.114,51400.0
2007-12-13 10:00:00,40.71,41.01,40.67,40.93,35400.0,33.1221,33.3662,33.0895,33.3011,35400.0
2007-12-13 10:10:00,40.98,41.2,40.95,41.1,28700.0,33.3418,33.5208,33.3174,33.4394,28700.0
2007-12-13 10:20:00,41.09,41.12,41.0,41.01,13700.0,33.4313,33.4557,33.358,33.3662,13700.0
2007-12-13 10:30:00,40.98,41.07,40.95,41.03,14300.0,33.3418,33.415,33.3174,33.3824,14300.0
2007-12-13 10:40:00,41.03,41.16,41.03,41.13,23800.0,33.3824,33.4882,33.3824,33.4638,23800.0
2007-12-13 10:50:00,41.11,41.14,40.9,40.92,14000.0,33.4475,33.4719,33.2767,33.2929,14000.0
2007-12-13 11:00:00,40.94,40.94,40.75,40.92,21600.0,33.3092,33.3092,33.1546,33.2929,21600.0
2007-12-13 11:10:00,40.91,41.0,40.85,40.94,18500.0,33.2848,33.358,33.236,33.3092,18500.0
2007-12-13 11:20:00,40.93,41.0,40.82,41.0,39000.0,33.3011,33.358,33.2116,33.358,39000.0
2007-12-13 11:30:00,40.99,41.0,40.77,40.77,84000.0,33.3499,33.358,33.1709,33.1709,84000.0
2007-12-13 11:40:00,40.78,41.0,40.69,41.0,39500.0,33.179,33.358,33.1058,33.358,39500.0
2007-12-13 11:50:00,41.02,41.04,40.9,41.0,65300.0,33.3743,33.3906,33.2767,33.358,65300.0
2007-12-13 12:00:00,41.0,41.16,40.99,41.13,21400.0,33.358,33.4882,33.3499,33.4638,21400.0
2007-12-13 12:10:00,41.15,41.25,41.14,41.22,26600.0,33.4801,33.5614,33.4719,33.537,26600.0
2007-12-13 12:20:00,41.22,41.23,41.1,41.12,15700.0,33.537,33.5452,33.4394,33.4557,15700.0
2007-12-13 12:30:00,41.12,41.17,41.08,41.15,12600.0,33.4557,33.4963,33.4231,33.4801,12600.0
2007-12-13 12:40:00,41.17,41.17,41.03,41.09,36800.0,33.4963,33.4963,33.3824,33.4313,36800.0
2007-12-13 12:50:00,41.08,41.1,41.05,41.07,10100.0,33.4231,33.4394,33.3987,33.415,10100.0
2007-12-13 13:00:00,41.07,41.17,41.07,41.17,14100.0,33.415,33.4963,33.415,33.4963,14100.0
2007-12-13 13:10:00,41.17,41.2,41.14,41.17,16800.0,33.4963,33.5208,33.4719,33.4963,16800.0
2007-12-13 13:20:00,41.18,41.25,41.15,41.2,25600.0,33.5045,33.5614,33.4801,33.5208,25600.0
2007-12-13 13:30:00,41.18,41.2,41.04,41.08,52500.0,33.5045,33.5208,33.3906,33.4231,52500.0
2007-12-13 13:40:00,41.07,41.11,41.04,41.08,15400.0,33.415,33.4475,33.3906,33.4231,15400.0
2007-12-13 13:50:00,41.07,41.11,41.07,41.1,16700.0,33.415,33.4475,33.415,33.4394,16700.0
2007-12-13 14:00:00,41.09,41.13,41.01,41.11,42900.0,33.4313,33.4638,33.3662,33.4475,42900.0
2007-12-13 14:10:00,41.1,41.36,41.1,41.36,31700.0,33.4394,33.6509,33.4394,33.6509,31700.0
2007-12-13 14:20:00,41.36,41.56,41.36,41.56,46100.0,33.6509,33.8137,33.6509,33.8137,46100.0
2007-12-13 14:30:00,41.56,41.57,41.52,41.57,42800.0,33.8137,33.8218,33.7811,33.8218,42800.0
2007-12-13 14:40:00,41.57,41.65,41.56,41.63,39200.0,33.8218,33.8869,33.8137,33.8706,39200.0
2007-12-13 14:50:00,41.63,41.67,41.6,41.61,40000.0,33.8706,33.9032,33.8462,33.8543,40000.0
2007-12-13 15:00:00,41.62,41.81,41.61,41.75,68300.0,33.8625,34.0171,33.8543,33.9682,68300.0
2007-12-13 15:10:00,41.75,41.81,41.71,41.73,48500.0,33.9682,34.0171,33.9357,33.952,48500.0
2007-12-13 15:20:00,41.73,41.99,41.73,41.99,68200.0,33.952,34.1635,33.952,34.1635,68200.0
2007-12-13 15:30:00,41.97,42.0,41.68,41.78,55300.0,34.1472,34.1716,33.9113,33.9927,55300.0
2007-12-13 15:40:00,41.77,41.88,41.7,41.77,51000.0,33.9845,34.074,33.9276,33.9845,51000.0
2007-12-13 15:50:00,41.77,41.92,41.72,41.85,65300.0,33.9845,34.1066,33.9438,34.0496,65300.0
2007-12-14 09:30:00,41.45,41.55,41.2,41.27,51700.0,33.7242,33.8055,33.5208,33.5777,51700.0
2007-12-14 09:40:00,41.25,41.69,41.14,41.62,38800.0,33.5614,33.9194,33.4719,33.8625,38800.0
2007-12-14 09:50:00,41.65,41.65,41.43,41.46,13600.0,33.8869,33.8869,33.7079,33.7323,13600.0
2007-12-14 10:00:00,41.46,41.69,41.43,41.69,27000.0,33.7323,33.9194,33.7079,33.9194,27000.0
2007-12-14 10:10:00,41.68,41.72,41.45,41.47,28500.0,33.9113,33.9438,33.7242,33.7404,28500.0
2007-12-14 10:20:00,41.46,41.46,41.26,41.28,11800.0,33.7323,33.7323,33.5696,33.5858,11800.0
2007-12-14 10:30:00,41.26,41.38,41.25,41.29,11600.0,33.5696,33.6672,33.5614,33.594,11600.0
2007-12-14 10:40:00,41.29,41.44,41.27,41.4,9800.0,33.594,33.716,33.5777,33.6835,9800.0
2007-12-14 10:50:00,41.42,41.45,41.38,41.43,4800.0,33.6998,33.7242,33.6672,33.7079,4800.0
2007-12-14 11:00:00,41.46,41.61,41.41,41.43,5800.0,33.7323,33.8543,33.6916,33.7079,5800.0
2007-12-14 11:10:00,41.43,41.46,41.32,41.39,21900.0,33.7079,33.7323,33.6184,33.6753,21900.0
2007-12-14 11:20:00,41.39,41.49,41.36,41.39,22300.0,33.6753,33.7567,33.6509,33.6753,22300.0
2007-12-14 11:30:00,41.36,41.53,41.36,41.51,19500.0,33.6509,33.7892,33.6509,33.773,19500.0
2007-12-14 11:40:00,41.51,41.61,41.35,41.36,12700.0,33.773,33.8543,33.6428,33.6509,12700.0
2007-12-14 11:50:00,41.37,41.52,41.37,41.52,8900.0,33.6591,33.7811,33.6591,33.7811,8900.0
2007-12-14 12:00:00,41.56,41.71,41.56,41.63,10500.0,33.8137,33.9357,33.8137,33.8706,10500.0
2007-12-14 12:10:00,41.6,41.66,41.55,41.61,6700.0,33.8462,33.895,33.8055,33.8543,6700.0
2007-12-14 12:20:00,41.63,41.63,41.45,41.47,10500.0,33.8706,33.8706,33.7242,33.7404,10500.0
2007-12-14 12:30:00,41.46,41.52,41.41,41.41,9400.0,33.7323,33.7811,33.6916,33.6916,9400.0
2007-12-14 12:40:00,41.43,41.49,41.37,41.44,18200.0,33.7079,33.7567,33.6591,33.716,18200.0
2007-12-14 12:50:00,41.4,41.53,41.4,41.52,41500.0,33.6835,33.7892,33.6835,33.7811,41500.0
2007-12-14 13:00:00,41.55,41.63,41.52,41.62,5400.0,33.8055,33.8706,33.7811,33.8625,5400.0
2007-12-14 13:10:00,41.62,41.64,41.53,41.58,7100.0,33.8625,33.8787,33.7892,33.8299,7100.0
2007-12-14 13:20:00,41.58,41.68,41.58,41.6,9000.0,33.8299,33.9113,33.8299,33.8462,9000.0
2007-12-14 13:30:00,41.6,41.6,41.54,41.56,17500.0,33.8462,33.8462,33.7974,33.8137,17500.0
2007-12-14 13:40:00,41.56,41.6,41.52,41.55,6400.0,33.8137,33.8462,33.7811,33.8055,6400.0
2007-12-14 13:50:00,41.52,41.54,41.42,41.48,8700.0,33.7811,33.7974,33.6998,33.7486,8700.0
2007-12-14 14:00:00,41.48,41.48,41.32,41.43,9900.0,33.7486,33.7486,33.6184,33.7079,9900.0
2007-12-14 14:10:00,41.47,41.55,41.29,41.31,14600.0,33.7404,33.8055,33.594,33.6103,14600.0
2007-12-14 14:20:00,41.32,41.45,41.32,41.38,10900.0,33.6184,33.7242,33.6184,33.6672,10900.0
2007-12-14 14:30:00,41.37,41.4,41.23,41.35,25400.0,33.6591,33.6835,33.5452,33.6428,25400.0
2007-12-14 14:40:00,41.36,41.4,41.24,41.26,20400.0,33.6509,33.6835,33.5533,33.5696,20400.0
2007-12-14 14:50:00,41.26,41.34,41.03,41.03,20100.0,33.5696,33.6347,33.3824,33.3824,20100.0
2007-12-14 15:00:00,41.05,41.08,40.97,41.04,22300.0,33.3987,33.4231,33.3336,33.3906,22300.0
2007-12-14 15:10:00,41.05,41.13,41.02,41.02,20000.0,33.3987,33.4638,33.3743,33.3743,20000.0
2007-12-14 15:20:00,41.02,41.1,40.96,41.09,22000.0,33.3743,33.4394,33.3255,33.4313,22000.0
2007-12-14 15:30:00,41.09,41.31,41.08,41.24,41200.0,33.4313,33.6103,33.4231,33.5533,41200.0
2007-12-14 15:40:00,41.24,41.34,41.21,41.27,75900.0,33.5533,33.6347,33.5289,33.5777,75900.0
2007-12-14 15:50:00,41.27,41.37,41.25,41.28,53500.0,33.5777,33.6591,33.5614,33.5858,53500.0
2007-12-17 09:30:00,40.74,40.84,40.65,40.74,57400.0,33.1465,33.2279,33.0733,33.1465,57400.0
2007-12-17 09:40:00,40.74,40.74,40.59,40.74,58900.0,33.1465,33.1465,33.0245,33.1465,58900.0
2007-12-17 09:50:00,40.74,40.92,40.71,40.82,53300.0,33.1465,33.2929,33.1221,33.2116,53300.0
2007-12-17 10:00:00,40.83,40.89,40.7,40.72,46700.0,33.2197,33.2685,33.114,33.1302,46700.0
2007-12-17 10:10:00,40.74,40.87,40.73,40.83,33800.0,33.1465,33.2523,33.1384,33.2197,33800.0
2007-12-17 10:20:00,40.82,41.05,40.82,41.04,41800.0,33.2116,33.3987,33.2116,33.3906,41800.0
2007-12-17 10:30:00,41.03,41.21,41.03,41.18,26400.0,33.3824,33.5289,33.3824,33.5045,26400.0
2007-12-17 10:40:00,41.18,41.24,41.08,41.09,27300.0,33.5045,33.5533,33.4231,33.4313,27300.0
2007-12-17 10:50:00,41.09,41.09,40.82,40.85,15100.0,33.4313,33.4313,33.2116,33.236,15100.0
2007-12-17 11:00:00,40.86,41.0,40.84,40.95,13000.0,33.2441,33.358,33.2279,33.3174,13000.0
2007-12-17 11:10:00,40.92,40.94,40.78,40.85,26100.0,33.2929,33.3092,33.179,33.236,26100.0
2007-12-17 11:20:00,40.82,40.92,40.8,40.8,11500.0,33.2116,33.2929,33.1953,33.1953,11500.0
2007-12-17 11:30:00,40.78,40.85,40.77,40.85,19900.0,33.179,33.236,33.1709,33.236,19900.0
2007-12-17 11:40:00,40.85,40.94,40.83,40.88,21600.0,33.236,33.3092,33.2197,33.2604,21600.0
2007-12-17 11:50:00,40.88,41.22,40.87,41.21,31800.0,33.2604,33.537,33.2523,33.5289,31800.0
2007-12-17 12:00:00,41.21,41.21,41.16,41.17,15300.0,33.5289,33.5289,33.4882,33.4963,15300.0
2007-12-17 12:10:00,41.18,41.21,41.11,41.18,29500.0,33.5045,33.5289,33.4475,33.5045,29500.0
2007-12-17 12:20:00,41.17,41.3,41.17,41.29,23200.0,33.4963,33.6021,33.4963,33.594,23200.0
2007-12-17 12:30:00,41.29,41.45,41.29,41.36,160400.0,33.594,33.7242,33.594,33.6509,160400.0
2007-12-17 12:40:00,41.35,41.35,41.24,41.32,17400.0,33.6428,33.6428,33.5533,33.6184,17400.0
2007-12-17 12:50:00,41.35,41.5,41.35,41.5,18300.0,33.6428,33.7648,33.6428,33.7648,18300.0
2007-12-17 13:00:00,41.5,41.52,41.36,41.37,24300.0,33.7648,33.7811,33.6509,33.6591,24300.0
2007-12-17 13:10:00,41.39,41.39,41.2,41.2,23700.0,33.6753,33.6753,33.5208,33.5208,23700.0
2007-12-17 13:20:00,41.17,41.19,41.12,41.13,12300.0,33.4963,33.5126,33.4557,33.4638,12300.0
2007-12-17 13:30:00,41.11,41.16,41.11,41.11,9800.0,33.4475,33.4882,33.4475,33.4475,9800.0
2007-12-17 13:40:00,41.1,41.11,40.9,40.92,22800.0,33.4394,33.4475,33.2767,33.2929,22800.0
2007-12-17 13:50:00,40.92,40.95,40.84,40.94,26900.0,33.2929,33.3174,33.2279,33.3092,26900.0
2007-12-17 14:00:00,40.94,40.95,40.9,40.92,14100.0,33.3092,33.3174,33.2767,33.2929,14100.0
2007-12-17 14:10:00,40.92,40.99,40.87,40.99,24900.0,33.2929,33.3499,33.2523,33.3499,24900.0
2007-12-17 14:20:00,40.97,41.06,40.96,41.0,18900.0,33.3336,33.4069,33.3255,33.358,18900.0
2007-12-17 14:30:00,41.02,41.05,40.91,40.95,8200.0,33.3743,33.3987,33.2848,33.3174,8200.0
2007-12-17 14:40:00,40.97,41.0,40.94,41.0,11200.0,33.3336,33.358,33.3092,33.358,11200.0
2007-12-17 14:50:00,40.99,40.99,40.81,40.9,30400.0,33.3499,33.3499,33.2034,33.2767,30400.0
2007-12-17 15:00:00,40.9,41.02,40.88,40.9,24500.0,33.2767,33.3743,33.2604,33.2767,24500.0
2007-12-17 15:10:00,40.9,40.96,40.87,40.9,41200.0,33.2767,33.3255,33.2523,33.2767,41200.0
2007-12-17 15:20:00,40.9,41.05,40.85,41.0,31500.0,33.2767,33.3987,33.236,33.358,31500.0
2007-12-17 15:30:00,41.03,41.2,40.99,41.19,43700.0,33.3824,33.5208,33.3499,33.5126,43700.0
2007-12-17 15:40:00,41.19,41.19,40.91,40.96,54200.0,33.5126,33.5126,33.2848,33.3255,54200.0
2007-12-17 15:50:00,40.94,41.02,40.86,40.9,76600.0,33.3092,33.3743,33.2441,33.2767,76600.0
2007-12-18 09:30:00,41.4,41.59,41.32,41.4,30200.0,33.6835,33.8381,33.6184,33.6835,30200.0
2007-12-18 09:40:00,41.42,41.45,41.31,41.39,23300.0,33.6998,33.7242,33.6103,33.6753,23300.0
2007-12-18 09:50:00,41.37,41.4,41.31,41.33,12300.0,33.6591,33.6835,33.6103,33.6265,12300.0
2007-12-18 10:00:00,41.33,41.33,41.23,41.24,45000.0,33.6265,33.6265,33.5452,33.5533,45000.0
2007-12-18 10:10:00,41.24,41.3,41.11,41.28,52700.0,33.5533,33.6021,33.4475,33.5858,52700.0
2007-12-18 10:20:00,41.29,41.3,41.16,41.16,19500.0,33.594,33.6021,33.4882,33.4882,19500.0
2007-12-18 10:30:00,41.18,41.18,40.93,40.98,29700.0,33.5045,33.5045,33.3011,33.3418,29700.0
2007-12-18 10:40:00,41.01,41.02,40.88,40.9,26400.0,33.3662,33.3743,33.2604,33.2767,26400.0
2007-12-18 10:50:00,40.91,40.91,40.7,40.89,47500.0,33.2848,33.2848,33.114,33.2685,47500.0
2007-12-18 11:00:00,40.92,41.15,40.9,41.11,74200.0,33.2929,33.4801,33.2767,33.4475,74200.0
2007-12-18 11:10:00,41.13,41.21,41.06,41.1,42700.0,33.4638,33.5289,33.4069,33.4394,42700.0
2007-12-18 11:20:00,41.1,41.12,40.98,41.0,25100.0,33.4394,33.4557,33.3418,33.358,25100.0
2007-12-18 11:30:00,40.94,41.03,40.88,41.0,30800.0,33.3092,33.3824,33.2604,33.358,30800.0
2007-12-18 11:40:00,41.02,41.02,40.92,40.98,22000.0,33.3743,33.3743,33.2929,33.3418,22000.0
2007-12-18 11:50:00,40.96,40.99,40.88,40.91,19000.0,33.3255,33.3499,33.2604,33.2848,19000.0
2007-12-18 12:00:00,40.91,40.95,40.84,40.94,24800.0,33.2848,33.3174,33.2279,33.3092,24800.0
2007-12-18 12:10:00,40.94,41.06,40.86,41.06,42400.0,33.3092,33.4069,33.2441,33.4069,42400.0
2007-12-18 12:20:00,41.01,41.02,41.0,41.02,11000.0,33.3662,33.3743,33.358,33.3743,11000.0
2007-12-18 12:30:00,41.0,41.01,40.92,41.0,63600.0,33.358,33.3662,33.2929,33.358,63600.0
2007-12-18 12:40:00,41.0,41.02,40.92,40.98,18600.0,33.358,33.3743,33.2929,33.3418,18600.0
2007-12-18 12:50:00,40.98,41.01,40.89,40.93,19000.0,33.3418,33.3662,33.2685,33.3011,19000.0
2007-12-18 13:00:00,40.9,40.92,40.61,40.66,44700.0,33.2767,33.2929,33.0407,33.0814,44700.0
2007-12-18 13:10:00,40.66,40.68,40.57,40.6,22900.0,33.0814,33.0977,33.0082,33.0326,22900.0
2007-12-18 13:20:00,40.64,40.78,40.6,40.78,36400.0,33.0651,33.179,33.0326,33.179,36400.0
2007-12-18 13:30:00,40.77,41.0,40.76,40.99,45600.0,33.1709,33.358,33.1628,33.3499,45600.0
2007-12-18 13:40:00,40.98,41.0,40.88,40.97,26100.0,33.3418,33.358,33.2604,33.3336,26100.0
2007-12-18 13:50:00,41.0,41.01,40.9,40.9,25800.0,33.358,33.3662,33.2767,33.2767,25800.0
2007-12-18 14:00:00,40.9,41.06,40.9,41.05,30000.0,33.2767,33.4069,33.2767,33.3987,30000.0
2007-12-18 14:10:00,41.05,41.07,41.02,41.04,25700.0,33.3987,33.415,33.3743,33.3906,25700.0
2007-12-18 14:20:00,41.04,41.05,40.96,41.0,22200.0,33.3906,33.3987,33.3255,33.358,22200.0
2007-12-18 14:30:00,40.99,41.09,40.98,41.07,28000.0,33.3499,33.4313,33.3418,33.415,28000.0
2007-12-18 14:40:00,41.07,41.1,40.98,41.05,38000.0,33.415,33.4394,33.3418,33.3987,38000.0
2007-12-18 14:50:00,41.1,41.11,41.0,41.01,10200.0,33.4394,33.4475,33.358,33.3662,10200.0
2007-12-18 15:00:00,41.02,41.15,41.02,41.07,21100.0,33.3743,33.4801,33.3743,33.415,21100.0
2007-12-18 15:10:00,41.06,41.24,41.01,41.21,27700.0,33.4069,33.5533,33.3662,33.5289,27700.0
2007-12-18 15:20:00,41.2,41.36,41.17,41.31,18100.0,33.5208,33.6509,33.4963,33.6103,18100.0
2007-12-18 15:30:00,41.32,41.4,41.29,41.37,38700.0,33.6184,33.6835,33.594,33.6591,38700.0
2007-12-18 15:40:00,41.38,41.4,41.3,41.33,56800.0,33.6672,33.6835,33.6021,33.6265,56800.0
2007-12-18 15:50:00,41.31,41.4,41.26,41.39,50300.0,33.6103,33.6835,33.5696,33.6753,50300.0
2007-12-19 09:30:00,40.98,41.28,40.89,41.12,51300.0,33.3418,33.5858,33.2685,33.4557,51300.0
2007-12-19 09:40:00,41.12,41.37,41.09,41.35,49300.0,33.4557,33.6591,33.4313,33.6428,49300.0
2007-12-19 09:50:00,41.36,41.73,41.33,41.45,80100.0,33.6509,33.952,33.6265,33.7242,80100.0
2007-12-19 10:00:00,41.45,41.5,41.38,41.46,52900.0,33.7242,33.7648,33.6672,33.7323,52900.0
2007-12-19 10:10:00,41.47,41.62,41.46,41.58,10100.0,33.7404,33.8625,33.7323,33.8299,10100.0
2007-12-19 10:20:00,41.58,41.82,41.58,41.72,19400.0,33.8299,34.0252,33.8299,33.9438,19400.0
2007-12-19 10:30:00,41.73,41.73,41.4,41.4,36500.0,33.952,33.952,33.6835,33.6835,36500.0
2007-12-19 10:40:00,41.43,41.65,41.41,41.51,20800.0,33.7079,33.8869,33.6916,33.773,20800.0
2007-12-19 10:50:00,41.55,41.71,41.55,41.71,7200.0,33.8055,33.9357,33.8055,33.9357,7200.0
2007-12-19 11:00:00,41.71,41.8,41.61,41.62,16700.0,33.9357,34.0089,33.8543,33.8625,16700.0
2007-12-19 11:10:00,41.63,41.63,41.38,41.4,19200.0,33.8706,33.8706,33.6672,33.6835,19200.0
2007-12-19 11:20:00,41.38,41.45,41.23,41.3,21000.0,33.6672,33.7242,33.5452,33.6021,21000.0
2007-12-19 11:30:00,41.28,41.29,41.16,41.29,11900.0,33.5858,33.594,33.4882,33.594,11900.0
2007-12-19 11:40:00,41.29,41.3,41.26,41.3,9600.0,33.594,33.6021,33.5696,33.6021,9600.0
2007-12-19 11:50:00,41.28,41.3,41.12,41.16,14500.0,33.5858,33.6021,33.4557,33.4882,14500.0
2007-12-19 12:00:00,41.16,41.3,41.1,41.26,23800.0,33.4882,33.6021,33.4394,33.5696,23800.0
2007-12-19 12:10:00,41.27,41.38,41.23,41.26,13400.0,33.5777,33.6672,33.5452,33.5696,13400.0
2007-12-19 12:20:00,41.26,41.27,41.18,41.2,18400.0,33.5696,33.5777,33.5045,33.5208,18400.0
2007-12-19 12:30:00,41.2,41.26,41.16,41.17,29100.0,33.5208,33.5696,33.4882,33.4963,29100.0
2007-12-19 12:40:00,41.2,41.32,41.09,41.32,26600.0,33.5208,33.6184,33.4313,33.6184,26600.0
2007-12-19 12:50:00,41.34,41.37,41.22,41.22,21600.0,33.6347,33.6591,33.537,33.537,21600.0
2007-12-19 13:00:00,41.22,41.27,41.16,41.16,23000.0,33.537,33.5777,33.4882,33.4882,23000.0
2007-12-19 13:10:00,41.15,41.16,41.05,41.06,13600.0,33.4801,33.4882,33.3987,33.4069,13600.0
2007-12-19 13:20:00,41.06,41.22,41.03,41.18,35000.0,33.4069,33.537,33.3824,33.5045,35000.0
2007-12-19 13:30:00,41.18,41.24,41.1,41.19,33400.0,33.5045,33.5533,33.4394,33.5126,33400.0
2007-12-19 13:40:00,41.19,41.21,41.08,41.17,24000.0,33.5126,33.5289,33.4231,33.4963,24000.0
2007-12-19 13:50:00,41.16,41.21,41.09,41.19,51000.0,33.4882,33.5289,33.4313,33.5126,51000.0
2007-12-19 14:00:00,41.19,41.22,41.14,41.19,33500.0,33.5126,33.537,33.4719,33.5126,33500.0
2007-12-19 14:10:00,41.19,41.39,41.19,41.3,192500.0,33.5126,33.6753,33.5126,33.6021,192500.0
2007-12-19 14:20:00,41.34,41.42,41.31,41.33,120900.0,33.6347,33.6998,33.6103,33.6265,120900.0
2007-12-19 14:30:00,41.33,41.35,41.12,41.12,39100.0,33.6265,33.6428,33.4557,33.4557,39100.0
2007-12-19 14:40:00,41.12,41.3,41.12,41.28,27500.0,33.4557,33.6021,33.4557,33.5858,27500.0
2007-12-19 14:50:00,41.28,41.28,41.15,41.15,21400.0,33.5858,33.5858,33.4801,33.4801,21400.0
2007-12-19 15:00:00,41.18,41.33,41.17,41.19,148700.0,33.5045,33.6265,33.4963,33.5126,148700.0
2007-12-19 15:10:00,41.21,41.24,41.13,41.19,92100.0,33.5289,33.5533,33.4638,33.5126,92100.0
2007-12-19 15:20:00,41.18,41.34,41.03,41.3,92500.0,33.5045,33.6347,33.3824,33.6021,92500.0
2007-12-19 15:30:00,41.31,41.45,41.29,41.41,116400.0,33.6103,33.7242,33.594,33.6916,116400.0
2007-12-19 15:40:00,41.42,41.42,40.93,40.96,320600.0,33.6998,33.6998,33.3011,33.3255,320600.0
2007-12-19 15:50:00,40.96,41.02,40.88,40.94,200800.0,33.3255,33.3743,33.2604,33.3092,200800.0
2007-12-20 09:30:00,41.45,42.48,41.44,42.27,285000.0,33.7242,34.5622,33.716,34.3913,285000.0
2007-12-20 09:40:00,42.31,42.41,42.01,42.27,158000.0,34.4239,34.5052,34.1798,34.3913,158000.0
2007-12-20 09:50:00,42.29,42.46,42.23,42.29,90900.0,34.4076,34.5459,34.3588,34.4076,90900.0
2007-12-20 10:00:00,42.29,42.53,42.21,42.49,134500.0,34.4076,34.6029,34.3425,34.5703,134500.0
2007-12-20 10:10:00,42.49,42.6,42.44,42.48,65800.0,34.5703,34.6598,34.5296,34.5622,65800.0
2007-12-20 10:20:00,42.48,42.51,42.36,42.4,62300.0,34.5622,34.5866,34.4645,34.4971,62300.0
2007-12-20 10:30:00,42.4,42.5,42.23,42.23,40500.0,34.4971,34.5785,34.3588,34.3588,40500.0
2007-12-20 10:40:00,42.21,42.27,42.09,42.1,30300.0,34.3425,34.3913,34.2449,34.253,30300.0
2007-12-20 10:50:00,42.11,42.12,41.8,41.9,77300.0,34.2611,34.2693,34.0089,34.0903,77300.0
2007-12-20 11:00:00,41.91,41.93,41.78,41.88,35700.0,34.0984,34.1147,33.9927,34.074,35700.0
2007-12-20 11:10:00,41.89,42.05,41.87,41.96,47700.0,34.0821,34.2123,34.0659,34.1391,47700.0
2007-12-20 11:20:00,41.97,42.0,41.87,41.89,72100.0,34.1472,34.1716,34.0659,34.0821,72100.0
2007-12-20 11:30:00,41.88,41.99,41.75,41.75,116800.0,34.074,34.1635,33.9682,33.9682,116800.0
2007-12-20 11:40:00,41.76,41.95,41.65,41.89,112900.0,33.9764,34.131,33.8869,34.0821,112900.0
2007-12-20 11:50:00,41.93,41.96,41.87,41.87,26500.0,34.1147,34.1391,34.0659,34.0659,26500.0
2007-12-20 12:00:00,41.88,41.92,41.73,41.73,42800.0,34.074,34.1066,33.952,33.952,42800.0
2007-12-20 12:10:00,42.33,42.33,41.76,42.0,55200.0,34.4401,34.4401,33.9764,34.1716,55200.0
2007-12-20 12:20:00,42.0,42.12,41.95,42.08,30800.0,34.1716,34.2693,34.131,34.2367,30800.0
2007-12-20 12:30:00,42.09,42.1,42.02,42.03,10900.0,34.2449,34.253,34.1879,34.1961,10900.0
2007-12-20 12:40:00,42.01,42.03,41.94,42.01,22500.0,34.1798,34.1961,34.1228,34.1798,22500.0
2007-12-20 12:50:00,42.01,42.06,41.94,42.02,26600.0,34.1798,34.2205,34.1228,34.1879,26600.0
2007-12-20 13:00:00,42.02,42.04,41.97,41.99,13300.0,34.1879,34.2042,34.1472,34.1635,13300.0
2007-12-20 13:10:00,41.99,42.05,41.95,42.02,14500.0,34.1635,34.2123,34.131,34.1879,14500.0
2007-12-20 13:20:00,42.01,42.19,42.01,42.12,20900.0,34.1798,34.3262,34.1798,34.2693,20900.0
2007-12-20 13:30:00,42.12,42.19,41.96,41.98,14400.0,34.2693,34.3262,34.1391,34.1554,14400.0
2007-12-20 13:40:00,41.97,42.05,41.9,42.01,27400.0,34.1472,34.2123,34.0903,34.1798,27400.0
2007-12-20 13:50:00,42.04,42.18,42.02,42.15,15800.0,34.2042,34.3181,34.1879,34.2937,15800.0
2007-12-20 14:00:00,42.15,42.33,42.12,42.21,39000.0,34.2937,34.4401,34.2693,34.3425,39000.0
2007-12-20 14:10:00,42.2,42.39,42.2,42.36,75100.0,34.3344,34.489,34.3344,34.4645,75100.0
2007-12-20 14:20:00,42.35,42.36,42.29,42.34,32000.0,34.4564,34.4645,34.4076,34.4483,32000.0
2007-12-20 14:30:00,42.34,42.34,42.3,42.31,12600.0,34.4483,34.4483,34.4157,34.4239,12600.0
2007-12-20 14:40:00,42.3,42.33,42.28,42.32,17800.0,34.4157,34.4401,34.3995,34.432,17800.0
2007-12-20 14:50:00,42.3,42.34,42.3,42.33,24200.0,34.4157,34.4483,34.4157,34.4401,24200.0
2007-12-20 15:00:00,42.32,42.38,42.25,42.37,62500.0,34.432,34.4808,34.375,34.4727,62500.0
2007-12-20 15:10:00,42.37,42.67,42.36,42.59,84000.0,34.4727,34.7168,34.4645,34.6517,84000.0
2007-12-20 15:20:00,42.61,42.88,42.61,42.74,59500.0,34.6679,34.8876,34.6679,34.7737,59500.0
2007-12-20 15:30:00,42.74,42.74,42.58,42.64,48300.0,34.7737,34.7737,34.6435,34.6924,48300.0
2007-12-20 15:40:00,42.64,42.75,42.6,42.73,90600.0,34.6924,34.7819,34.6598,34.7656,90600.0
2007-12-20 15:50:00,42.72,42.77,42.64,42.7,104300.0,34.7574,34.7981,34.6924,34.7412,104300.0
2007-12-21 09:30:00,42.39,43.03,42.39,43.01,122100.0,34.489,35.0097,34.489,34.9934,122100.0
2007-12-21 09:40:00,43.02,43.27,42.96,43.23,62100.0,35.0015,35.2049,34.9527,35.1724,62100.0
2007-12-21 09:50:00,43.27,43.41,43.08,43.24,95600.0,35.2049,35.3188,35.0503,35.1805,95600.0
2007-12-21 10:00:00,43.22,43.29,43.14,43.26,21200.0,35.1643,35.2212,35.0992,35.1968,21200.0
2007-12-21 10:10:00,43.26,43.46,43.16,43.44,51000.0,35.1968,35.3595,35.1154,35.3432,51000.0
2007-12-21 10:20:00,43.43,43.88,43.43,43.68,88000.0,35.3351,35.7012,35.3351,35.5385,88000.0
2007-12-21 10:30:00,43.68,43.7,43.33,43.41,46900.0,35.5385,35.5548,35.2537,35.3188,46900.0
2007-12-21 10:40:00,43.42,43.45,43.09,43.38,51800.0,35.327,35.3514,35.0585,35.2944,51800.0
2007-12-21 10:50:00,43.35,43.64,43.32,43.58,17400.0,35.27,35.506,35.2456,35.4572,17400.0
2007-12-21 11:00:00,43.54,43.63,43.48,43.61,13700.0,35.4246,35.4978,35.3758,35.4816,13700.0
2007-12-21 11:10:00,43.59,43.75,43.59,43.62,36000.0,35.4653,35.5955,35.4653,35.4897,36000.0
2007-12-21 11:20:00,43.63,43.81,43.55,43.71,41500.0,35.4978,35.6443,35.4327,35.5629,41500.0
2007-12-21 11:30:00,43.69,43.7,43.55,43.57,11400.0,35.5466,35.5548,35.4327,35.449,11400.0
2007-12-21 11:40:00,43.56,43.63,43.56,43.59,8700.0,35.4409,35.4978,35.4409,35.4653,8700.0
2007-12-21 11:50:00,43.59,43.6,43.43,43.43,24800.0,35.4653,35.4734,35.3351,35.3351,24800.0
2007-12-21 12:00:00,43.43,43.46,43.36,43.4,10800.0,35.3351,35.3595,35.2782,35.3107,10800.0
2007-12-21 12:10:00,43.4,43.49,43.39,43.46,20600.0,35.3107,35.3839,35.3026,35.3595,20600.0
2007-12-21 12:20:00,43.46,43.59,43.45,43.58,21700.0,35.3595,35.4653,35.3514,35.4572,21700.0
2007-12-21 12:30:00,43.58,43.62,43.53,43.6,13600.0,35.4572,35.4897,35.4165,35.4734,13600.0
2007-12-21 12:40:00,43.6,43.75,43.6,43.61,20100.0,35.4734,35.5955,35.4734,35.4816,20100.0
2007-12-21 12:50:00,43.61,43.67,43.56,43.59,11200.0,35.4816,35.5304,35.4409,35.4653,11200.0
2007-12-21 13:00:00,43.6,43.69,43.52,43.52,13000.0,35.4734,35.5466,35.4083,35.4083,13000.0
2007-12-21 13:10:00,43.52,43.6,43.5,43.53,8400.0,35.4083,35.4734,35.3921,35.4165,8400.0
2007-12-21 13:20:00,43.53,43.57,43.48,43.5,13000.0,35.4165,35.449,35.3758,35.3921,13000.0
2007-12-21 13:30:00,43.5,43.51,43.39,43.39,10000.0,35.3921,35.4002,35.3026,35.3026,10000.0
2007-12-21 13:40:00,43.38,43.41,43.28,43.29,9300.0,35.2944,35.3188,35.2131,35.2212,9300.0
2007-12-21 13:50:00,43.28,43.3,43.25,43.26,8500.0,35.2131,35.2293,35.1887,35.1968,8500.0
2007-12-21 14:00:00,43.26,43.32,43.25,43.29,20000.0,35.1968,35.2456,35.1887,35.2212,20000.0
2007-12-21 14:10:00,43.29,43.33,43.28,43.28,8800.0,35.2212,35.2537,35.2131,35.2131,8800.0
2007-12-21 14:20:00,43.28,43.3,43.25,43.27,6800.0,35.2131,35.2293,35.1887,35.2049,6800.0
2007-12-21 14:30:00,43.25,43.27,43.21,43.22,9900.0,35.1887,35.2049,35.1561,35.1643,9900.0
2007-12-21 14:40:00,43.22,43.37,43.21,43.35,13000.0,35.1643,35.2863,35.1561,35.27,13000.0
2007-12-21 14:50:00,43.35,43.39,43.35,43.37,8900.0,35.27,35.3026,35.27,35.2863,8900.0
2007-12-21 15:00:00,43.39,43.44,43.37,43.44,18600.0,35.3026,35.3432,35.2863,35.3432,18600.0
2007-12-21 15:10:00,43.44,43.45,43.38,43.44,35300.0,35.3432,35.3514,35.2944,35.3432,35300.0
2007-12-21 15:20:00,43.44,43.71,43.42,43.56,51900.0,35.3432,35.5629,35.327,35.4409,51900.0
2007-12-21 15:30:00,43.56,43.59,43.45,43.49,37500.0,35.4409,35.4653,35.3514,35.3839,37500.0
2007-12-21 15:40:00,43.49,43.51,43.23,43.26,37500.0,35.3839,35.4002,35.1724,35.1968,37500.0
2007-12-21 15:50:00,43.26,43.29,43.04,43.28,89500.0,35.1968,35.2212,35.0178,35.2131,89500.0
2007-12-24 09:30:00,42.7,43.76,42.7,43.7,21500.0,34.7412,35.6036,34.7412,35.5548,21500.0
2007-12-24 09:40:00,43.72,43.89,43.66,43.75,26700.0,35.5711,35.7094,35.5222,35.5955,26700.0
2007-12-24 09:50:00,43.74,43.76,43.68,43.73,2900.0,35.5873,35.6036,35.5385,35.5792,2900.0
2007-12-24 10:00:00,43.71,43.88,43.71,43.83,27200.0,35.5629,35.7012,35.5629,35.6606,27200.0
2007-12-24 10:10:00,43.83,43.83,43.79,43.82,5000.0,35.6606,35.6606,35.628,35.6524,5000.0
2007-12-24 10:20:00,43.8,43.81,43.58,43.6,38800.0,35.6361,35.6443,35.4572,35.4734,38800.0
2007-12-24 10:30:00,43.59,43.59,43.49,43.49,5600.0,35.4653,35.4653,35.3839,35.3839,5600.0
2007-12-24 10:40:00,43.49,43.63,43.46,43.48,20000.0,35.3839,35.4978,35.3595,35.3758,20000.0
2007-12-24 10:50:00,43.47,43.47,43.43,43.44,3600.0,35.3677,35.3677,35.3351,35.3432,3600.0
2007-12-24 11:00:00,43.44,43.49,43.34,43.49,10700.0,35.3432,35.3839,35.2619,35.3839,10700.0
2007-12-24 11:10:00,43.48,43.5,43.44,43.5,1800.0,35.3758,35.3921,35.3432,35.3921,1800.0
2007-12-24 11:20:00,43.47,43.5,43.45,43.46,2300.0,35.3677,35.3921,35.3514,35.3595,2300.0
2007-12-24 11:30:00,43.46,43.5,43.45,43.45,5100.0,35.3595,35.3921,35.3514,35.3514,5100.0
2007-12-24 11:40:00,43.46,43.46,43.42,43.42,1900.0,35.3595,35.3595,35.327,35.327,1900.0
2007-12-24 11:50:00,43.43,43.53,43.4,43.46,9600.0,35.3351,35.4165,35.3107,35.3595,9600.0
2007-12-24 12:00:00,43.47,43.5,43.45,43.48,2500.0,35.3677,35.3921,35.3514,35.3758,2500.0
2007-12-24 12:10:00,43.47,43.52,43.43,43.5,12600.0,35.3677,35.4083,35.3351,35.3921,12600.0
2007-12-24 12:20:00,43.48,43.65,43.47,43.65,45900.0,35.3758,35.5141,35.3677,35.5141,45900.0
2007-12-24 12:30:00,43.66,43.68,43.58,43.58,25700.0,35.5222,35.5385,35.4572,35.4572,25700.0
2007-12-24 12:40:00,43.57,43.65,43.43,43.6,53600.0,35.449,35.5141,35.3351,35.4734,53600.0
2007-12-24 12:50:00,43.61,43.61,43.4,43.53,28800.0,35.4816,35.4816,35.3107,35.4165,28800.0
2007-12-24 13:00:00,43.57,43.6,43.57,43.6,9800.0,35.449,35.4734,35.449,35.4734,9800.0
2007-12-24 13:10:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:20:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:30:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:40:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 13:50:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:00:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:10:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:20:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:30:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:40:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 14:50:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:00:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:10:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:20:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:30:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:40:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-24 15:50:00,43.6,43.6,43.6,43.6,0.0,35.4734,35.4734,35.4734,35.4734,0.0
2007-12-26 09:30:00,43.35,43.42,42.66,42.76,50200.0,35.3919,35.449,34.8285,34.9102,50200.0
2007-12-26 09:40:00,42.75,42.77,42.36,42.53,33500.0,34.902,34.9183,34.5836,34.7224,33500.0
2007-12-26 09:50:00,42.53,42.54,42.35,42.35,26600.0,34.7224,34.7306,34.5754,34.5754,26600.0
2007-12-26 10:00:00,42.35,42.52,42.35,42.52,22200.0,34.5754,34.7142,34.5754,34.7142,22200.0
2007-12-26 10:10:00,42.52,42.72,42.52,42.7,22900.0,34.7142,34.8775,34.7142,34.8612,22900.0
2007-12-26 10:20:00,42.7,43.0,42.68,42.8,41200.0,34.8612,35.1061,34.8449,34.9428,41200.0
2007-12-26 10:30:00,42.8,42.84,42.71,42.83,8200.0,34.9428,34.9755,34.8694,34.9673,8200.0
2007-12-26 10:40:00,42.83,43.06,42.83,43.02,16800.0,34.9673,35.1551,34.9673,35.1224,16800.0
2007-12-26 10:50:00,43.01,43.02,42.86,42.95,48600.0,35.1143,35.1224,34.9918,35.0653,48600.0
2007-12-26 11:00:00,42.95,42.98,42.89,42.96,48700.0,35.0653,35.0898,35.0163,35.0735,48700.0
2007-12-26 11:10:00,42.97,43.03,42.75,42.91,26600.0,35.0816,35.1306,34.902,35.0326,26600.0
2007-12-26 11:20:00,42.89,42.96,42.78,42.91,15700.0,35.0163,35.0735,34.9265,35.0326,15700.0
2007-12-26 11:30:00,42.91,43.09,42.89,43.04,19500.0,35.0326,35.1796,35.0163,35.1388,19500.0
2007-12-26 11:40:00,43.05,43.05,43.0,43.03,5200.0,35.1469,35.1469,35.1061,35.1306,5200.0
2007-12-26 11:50:00,43.07,43.2,43.05,43.18,19900.0,35.1633,35.2694,35.1469,35.2531,19900.0
2007-12-26 12:00:00,43.15,43.36,43.15,43.28,36100.0,35.2286,35.4,35.2286,35.3347,36100.0
2007-12-26 12:10:00,43.29,43.34,43.25,43.26,15400.0,35.3429,35.3837,35.3102,35.3184,15400.0
2007-12-26 12:20:00,43.26,43.3,43.2,43.2,7900.0,35.3184,35.351,35.2694,35.2694,7900.0
2007-12-26 12:30:00,43.21,43.31,43.19,43.3,15900.0,35.2776,35.3592,35.2612,35.351,15900.0
2007-12-26 12:40:00,43.3,43.3,43.25,43.28,5700.0,35.351,35.351,35.3102,35.3347,5700.0
2007-12-26 12:50:00,43.28,43.34,43.27,43.34,8400.0,35.3347,35.3837,35.3266,35.3837,8400.0
2007-12-26 13:00:00,43.34,43.76,43.34,43.68,44800.0,35.3837,35.7266,35.3837,35.6613,44800.0
2007-12-26 13:10:00,43.68,43.77,43.62,43.72,17200.0,35.6613,35.7348,35.6123,35.6939,17200.0
2007-12-26 13:20:00,43.72,43.75,43.6,43.61,6200.0,35.6939,35.7184,35.596,35.6041,6200.0
2007-12-26 13:30:00,43.61,43.68,43.43,43.46,11300.0,35.6041,35.6613,35.4572,35.4817,11300.0
2007-12-26 13:40:00,43.45,43.45,43.36,43.39,13000.0,35.4735,35.4735,35.4,35.4245,13000.0
2007-12-26 13:50:00,43.39,43.42,43.39,43.4,17900.0,35.4245,35.449,35.4245,35.4327,17900.0
2007-12-26 14:00:00,43.39,43.42,43.35,43.37,8100.0,35.4245,35.449,35.3919,35.4082,8100.0
2007-12-26 14:10:00,43.37,43.41,43.37,43.39,12500.0,35.4082,35.4409,35.4082,35.4245,12500.0
2007-12-26 14:20:00,43.35,43.38,43.35,43.35,7600.0,35.3919,35.4164,35.3919,35.3919,7600.0
2007-12-26 14:30:00,43.35,43.38,43.29,43.31,21000.0,35.3919,35.4164,35.3429,35.3592,21000.0
2007-12-26 14:40:00,43.31,43.32,43.28,43.29,8700.0,35.3592,35.3674,35.3347,35.3429,8700.0
2007-12-26 14:50:00,43.29,43.4,43.29,43.35,25400.0,35.3429,35.4327,35.3429,35.3919,25400.0
2007-12-26 15:00:00,43.36,43.36,43.3,43.31,13000.0,35.4,35.4,35.351,35.3592,13000.0
2007-12-26 15:10:00,43.31,43.39,43.31,43.37,11800.0,35.3592,35.4245,35.3592,35.4082,11800.0
2007-12-26 15:20:00,43.37,43.38,43.31,43.35,16300.0,35.4082,35.4164,35.3592,35.3919,16300.0
2007-12-26 15:30:00,43.38,43.45,43.28,43.42,17700.0,35.4164,35.4735,35.3347,35.449,17700.0
2007-12-26 15:40:00,43.45,43.47,43.36,43.42,23400.0,35.4735,35.4898,35.4,35.449,23400.0
2007-12-26 15:50:00,43.42,43.46,43.32,43.37,29600.0,35.449,35.4817,35.3674,35.4082,29600.0
2007-12-27 09:30:00,43.05,43.38,42.87,43.34,20500.0,35.1469,35.4164,35.0,35.3837,20500.0
2007-12-27 09:40:00,43.33,43.33,43.14,43.24,13800.0,35.3755,35.3755,35.2204,35.3021,13800.0
2007-12-27 09:50:00,43.23,43.28,43.05,43.07,23900.0,35.2939,35.3347,35.1469,35.1633,23900.0
2007-12-27 10:00:00,43.08,43.1,42.95,43.0,30300.0,35.1714,35.1878,35.0653,35.1061,30300.0
2007-12-27 10:10:00,42.99,43.12,42.95,43.11,34100.0,35.098,35.2041,35.0653,35.1959,34100.0
2007-12-27 10:20:00,43.1,43.14,43.06,43.13,32500.0,35.1878,35.2204,35.1551,35.2123,32500.0
2007-12-27 10:30:00,43.13,43.17,43.05,43.06,38200.0,35.2123,35.2449,35.1469,35.1551,38200.0
2007-12-27 10:40:00,43.06,43.11,43.03,43.04,36200.0,35.1551,35.1959,35.1306,35.1388,36200.0
2007-12-27 10:50:00,43.04,43.11,43.04,43.1,23200.0,35.1388,35.1959,35.1388,35.1878,23200.0
2007-12-27 11:00:00,43.1,43.11,43.01,43.02,17600.0,35.1878,35.1959,35.1143,35.1224,17600.0
2007-12-27 11:10:00,43.02,43.04,42.96,43.02,41300.0,35.1224,35.1388,35.0735,35.1224,41300.0
2007-12-27 11:20:00,43.03,43.06,42.94,43.02,54200.0,35.1306,35.1551,35.0571,35.1224,54200.0
2007-12-27 11:30:00,43.02,43.03,42.89,42.89,15300.0,35.1224,35.1306,35.0163,35.0163,15300.0
2007-12-27 11:40:00,42.9,42.93,42.88,42.91,9500.0,35.0245,35.049,35.0081,35.0326,9500.0
2007-12-27 11:50:00,42.9,42.92,42.78,42.81,12500.0,35.0245,35.0408,34.9265,34.951,12500.0
2007-12-27 12:00:00,42.84,42.88,42.81,42.85,20100.0,34.9755,35.0081,34.951,34.9837,20100.0
2007-12-27 12:10:00,42.84,42.96,42.82,42.9,33000.0,34.9755,35.0735,34.9592,35.0245,33000.0
2007-12-27 12:20:00,42.9,42.91,42.83,42.84,18500.0,35.0245,35.0326,34.9673,34.9755,18500.0
2007-12-27 12:30:00,42.84,42.85,42.79,42.8,23000.0,34.9755,34.9837,34.9347,34.9428,23000.0
2007-12-27 12:40:00,42.81,42.81,42.71,42.72,32500.0,34.951,34.951,34.8694,34.8775,32500.0
2007-12-27 12:50:00,42.71,42.72,42.69,42.7,11300.0,34.8694,34.8775,34.853,34.8612,11300.0
2007-12-27 13:00:00,42.7,42.7,42.59,42.64,22400.0,34.8612,34.8612,34.7714,34.8122,22400.0
2007-12-27 13:10:00,42.64,42.75,42.6,42.75,30300.0,34.8122,34.902,34.7795,34.902,30300.0
2007-12-27 13:20:00,42.74,42.83,42.74,42.81,15500.0,34.8938,34.9673,34.8938,34.951,15500.0
2007-12-27 13:30:00,42.81,42.82,42.73,42.74,13200.0,34.951,34.9592,34.8857,34.8938,13200.0
2007-12-27 13:40:00,42.74,42.78,42.73,42.76,7300.0,34.8938,34.9265,34.8857,34.9102,7300.0
2007-12-27 13:50:00,42.77,42.8,42.63,42.67,29300.0,34.9183,34.9428,34.804,34.8367,29300.0
2007-12-27 14:00:00,42.67,42.77,42.65,42.76,15500.0,34.8367,34.9183,34.8204,34.9102,15500.0
2007-12-27 14:10:00,42.77,42.78,42.75,42.76,11500.0,34.9183,34.9265,34.902,34.9102,11500.0
2007-12-27 14:20:00,42.76,42.78,42.7,42.71,14600.0,34.9102,34.9265,34.8612,34.8694,14600.0
2007-12-27 14:30:00,42.7,42.74,42.7,42.71,38600.0,34.8612,34.8938,34.8612,34.8694,38600.0
2007-12-27 14:40:00,42.71,42.72,42.64,42.72,29900.0,34.8694,34.8775,34.8122,34.8775,29900.0
2007-12-27 14:50:00,42.73,42.8,42.7,42.71,22200.0,34.8857,34.9428,34.8612,34.8694,22200.0
2007-12-27 15:00:00,42.71,42.74,42.7,42.72,17000.0,34.8694,34.8938,34.8612,34.8775,17000.0
2007-12-27 15:10:00,42.72,42.75,42.7,42.73,11300.0,34.8775,34.902,34.8612,34.8857,11300.0
2007-12-27 15:20:00,42.72,42.8,42.69,42.69,32600.0,34.8775,34.9428,34.853,34.853,32600.0
2007-12-27 15:30:00,42.7,42.7,42.6,42.68,25100.0,34.8612,34.8612,34.7795,34.8449,25100.0
2007-12-27 15:40:00,42.67,42.69,42.44,42.47,63700.0,34.8367,34.853,34.6489,34.6734,63700.0
2007-12-27 15:50:00,42.46,42.55,42.43,42.5,93800.0,34.6652,34.7387,34.6408,34.6979,93800.0
2007-12-28 09:30:00,42.31,42.44,42.13,42.31,56900.0,34.5428,34.6489,34.3958,34.5428,56900.0
2007-12-28 09:40:00,42.3,42.51,42.28,42.51,24500.0,34.5346,34.7061,34.5183,34.7061,24500.0
2007-12-28 09:50:00,42.53,42.61,42.51,42.59,12300.0,34.7224,34.7877,34.7061,34.7714,12300.0
2007-12-28 10:00:00,42.58,42.58,42.3,42.36,80000.0,34.7632,34.7632,34.5346,34.5836,80000.0
2007-12-28 10:10:00,42.35,42.51,42.24,42.51,239300.0,34.5754,34.7061,34.4856,34.7061,239300.0
2007-12-28 10:20:00,42.51,42.59,42.46,42.46,12800.0,34.7061,34.7714,34.6652,34.6652,12800.0
2007-12-28 10:30:00,42.5,42.51,42.44,42.47,8200.0,34.6979,34.7061,34.6489,34.6734,8200.0
2007-12-28 10:40:00,42.47,42.47,42.47,42.47,0.0,34.6734,34.6734,34.6734,34.6734,0.0
2007-12-28 10:50:00,42.49,42.51,42.48,42.48,5700.0,34.6897,34.7061,34.6816,34.6816,5700.0
2007-12-28 11:00:00,42.49,42.68,42.48,42.68,15900.0,34.6897,34.8449,34.6816,34.8449,15900.0
2007-12-28 11:10:00,42.67,42.72,42.54,42.7,41700.0,34.8367,34.8775,34.7306,34.8612,41700.0
2007-12-28 11:20:00,42.71,42.86,42.71,42.82,45900.0,34.8694,34.9918,34.8694,34.9592,45900.0
2007-12-28 11:30:00,42.81,42.87,42.8,42.85,12000.0,34.951,35.0,34.9428,34.9837,12000.0
2007-12-28 11:40:00,42.86,42.9,42.84,42.88,5500.0,34.9918,35.0245,34.9755,35.0081,5500.0
2007-12-28 11:50:00,42.88,42.91,42.88,42.9,10600.0,35.0081,35.0326,35.0081,35.0245,10600.0
2007-12-28 12:00:00,42.92,43.03,42.89,42.93,63900.0,35.0408,35.1306,35.0163,35.049,63900.0
2007-12-28 12:10:00,42.93,43.01,42.93,42.96,20000.0,35.049,35.1143,35.049,35.0735,20000.0
2007-12-28 12:20:00,42.97,42.97,42.92,42.95,14500.0,35.0816,35.0816,35.0408,35.0653,14500.0
2007-12-28 12:30:00,42.91,42.99,42.88,42.97,15700.0,35.0326,35.098,35.0081,35.0816,15700.0
2007-12-28 12:40:00,42.96,43.0,42.92,42.93,33500.0,35.0735,35.1061,35.0408,35.049,33500.0
2007-12-28 12:50:00,42.93,42.94,42.78,42.8,69100.0,35.049,35.0571,34.9265,34.9428,69100.0
2007-12-28 13:00:00,42.79,42.87,42.77,42.87,5600.0,34.9347,35.0,34.9183,35.0,5600.0
2007-12-28 13:10:00,42.86,42.86,42.78,42.79,5700.0,34.9918,34.9918,34.9265,34.9347,5700.0
2007-12-28 13:20:00,42.82,42.89,42.82,42.87,3600.0,34.9592,35.0163,34.9592,35.0,3600.0
2007-12-28 13:30:00,42.88,42.93,42.75,42.75,16200.0,35.0081,35.049,34.902,34.902,16200.0
2007-12-28 13:40:00,42.77,42.87,42.77,42.84,7800.0,34.9183,35.0,34.9183,34.9755,7800.0
2007-12-28 13:50:00,42.84,42.85,42.74,42.77,6400.0,34.9755,34.9837,34.8938,34.9183,6400.0
2007-12-28 14:00:00,42.8,42.8,42.77,42.79,2700.0,34.9428,34.9428,34.9183,34.9347,2700.0
2007-12-28 14:10:00,42.79,42.79,42.75,42.75,6600.0,34.9347,34.9347,34.902,34.902,6600.0
2007-12-28 14:20:00,42.75,42.76,42.71,42.74,9800.0,34.902,34.9102,34.8694,34.8938,9800.0
2007-12-28 14:30:00,42.73,42.76,42.72,42.72,9800.0,34.8857,34.9102,34.8775,34.8775,9800.0
2007-12-28 14:40:00,42.73,42.77,42.71,42.74,6600.0,34.8857,34.9183,34.8694,34.8938,6600.0
2007-12-28 14:50:00,42.74,42.74,42.63,42.67,4200.0,34.8938,34.8938,34.804,34.8367,4200.0
2007-12-28 15:00:00,42.68,42.76,42.67,42.76,6100.0,34.8449,34.9102,34.8367,34.9102,6100.0
2007-12-28 15:10:00,42.79,42.88,42.79,42.86,6800.0,34.9347,35.0081,34.9347,34.9918,6800.0
2007-12-28 15:20:00,42.85,42.85,42.76,42.77,80600.0,34.9837,34.9837,34.9102,34.9183,80600.0
2007-12-28 15:30:00,42.77,42.86,42.74,42.76,15600.0,34.9183,34.9918,34.8938,34.9102,15600.0
2007-12-28 15:40:00,42.77,42.84,42.62,42.76,19700.0,34.9183,34.9755,34.7959,34.9102,19700.0
2007-12-28 15:50:00,42.77,42.8,42.61,42.72,53400.0,34.9183,34.9428,34.7877,34.8775,53400.0
2007-12-31 09:30:00,42.8,42.8,42.01,42.71,41700.0,34.9428,34.9428,34.2979,34.8694,41700.0
2007-12-31 09:40:00,42.68,43.03,42.58,43.0,15500.0,34.8449,35.1306,34.7632,35.1061,15500.0
2007-12-31 09:50:00,42.95,43.12,42.87,42.91,19300.0,35.0653,35.2041,35.0,35.0326,19300.0
2007-12-31 10:00:00,42.91,43.0,42.91,42.93,8900.0,35.0326,35.1061,35.0326,35.049,8900.0
2007-12-31 10:10:00,42.92,43.05,42.92,43.05,10900.0,35.0408,35.1469,35.0408,35.1469,10900.0
2007-12-31 10:20:00,43.04,43.04,42.93,42.93,6400.0,35.1388,35.1388,35.049,35.049,6400.0
2007-12-31 10:30:00,42.95,42.95,42.78,42.79,15000.0,35.0653,35.0653,34.9265,34.9347,15000.0
2007-12-31 10:40:00,42.81,42.81,42.76,42.77,4300.0,34.951,34.951,34.9102,34.9183,4300.0
2007-12-31 10:50:00,42.75,42.75,42.53,42.54,11000.0,34.902,34.902,34.7224,34.7306,11000.0
2007-12-31 11:00:00,42.54,42.54,42.44,42.45,9400.0,34.7306,34.7306,34.6489,34.6571,9400.0
2007-12-31 11:10:00,42.45,42.54,42.37,42.41,15800.0,34.6571,34.7306,34.5918,34.6244,15800.0
2007-12-31 11:20:00,42.41,42.49,42.34,42.49,8100.0,34.6244,34.6897,34.5673,34.6897,8100.0
2007-12-31 11:30:00,42.45,42.47,42.42,42.47,11900.0,34.6571,34.6734,34.6326,34.6734,11900.0
2007-12-31 11:40:00,42.45,42.45,42.42,42.44,5200.0,34.6571,34.6571,34.6326,34.6489,5200.0
2007-12-31 11:50:00,42.42,42.43,42.35,42.37,10800.0,34.6326,34.6408,34.5754,34.5918,10800.0
2007-12-31 12:00:00,42.37,42.49,42.36,42.49,11300.0,34.5918,34.6897,34.5836,34.6897,11300.0
2007-12-31 12:10:00,42.48,42.59,42.48,42.55,9000.0,34.6816,34.7714,34.6816,34.7387,9000.0
2007-12-31 12:20:00,42.55,42.57,42.49,42.49,4700.0,34.7387,34.7551,34.6897,34.6897,4700.0
2007-12-31 12:30:00,42.5,42.6,42.46,42.53,5300.0,34.6979,34.7795,34.6652,34.7224,5300.0
2007-12-31 12:40:00,42.52,42.53,42.47,42.5,10200.0,34.7142,34.7224,34.6734,34.6979,10200.0
2007-12-31 12:50:00,42.49,42.51,42.48,42.49,3700.0,34.6897,34.7061,34.6816,34.6897,3700.0
2007-12-31 13:00:00,42.48,42.49,42.43,42.45,11500.0,34.6816,34.6897,34.6408,34.6571,11500.0
2007-12-31 13:10:00,42.44,42.47,42.44,42.47,13600.0,34.6489,34.6734,34.6489,34.6734,13600.0
2007-12-31 13:20:00,42.46,42.5,42.4,42.49,20600.0,34.6652,34.6979,34.6163,34.6897,20600.0
2007-12-31 13:30:00,42.48,42.49,42.43,42.46,3400.0,34.6816,34.6897,34.6408,34.6652,3400.0
2007-12-31 13:40:00,42.45,42.48,42.45,42.48,6700.0,34.6571,34.6816,34.6571,34.6816,6700.0
2007-12-31 13:50:00,42.46,42.51,42.46,42.5,5800.0,34.6652,34.7061,34.6652,34.6979,5800.0
2007-12-31 14:00:00,42.49,42.52,42.47,42.49,10900.0,34.6897,34.7142,34.6734,34.6897,10900.0
2007-12-31 14:10:00,42.5,42.52,42.49,42.52,13700.0,34.6979,34.7142,34.6897,34.7142,13700.0
2007-12-31 14:20:00,42.52,42.52,42.48,42.52,8700.0,34.7142,34.7142,34.6816,34.7142,8700.0
2007-12-31 14:30:00,42.52,42.56,42.5,42.56,10700.0,34.7142,34.7469,34.6979,34.7469,10700.0
2007-12-31 14:40:00,42.54,42.56,42.49,42.51,7900.0,34.7306,34.7469,34.6897,34.7061,7900.0
2007-12-31 14:50:00,42.53,42.57,42.49,42.57,3200.0,34.7224,34.7551,34.6897,34.7551,3200.0
2007-12-31 15:00:00,42.58,42.62,42.56,42.6,8600.0,34.7632,34.7959,34.7469,34.7795,8600.0
2007-12-31 15:10:00,42.59,42.61,42.57,42.61,8500.0,34.7714,34.7877,34.7551,34.7877,8500.0
2007-12-31 15:20:00,42.6,42.75,42.6,42.75,12600.0,34.7795,34.902,34.7795,34.902,12600.0
2007-12-31 15:30:00,42.75,42.75,42.58,42.58,18300.0,34.902,34.902,34.7632,34.7632,18300.0
2007-12-31 15:40:00,42.58,42.58,42.38,42.39,27300.0,34.7632,34.7632,34.5999,34.6081,27300.0
2007-12-31 15:50:00,42.42,42.52,42.36,42.51,44000.0,34.6326,34.7142,34.5836,34.7061,44000.0
2008-01-02 09:30:00,42.59,42.59,42.0,42.33,56300.0,34.7714,34.7714,34.2897,34.5591,56300.0
2008-01-02 09:40:00,42.32,42.44,42.17,42.44,36700.0,34.551,34.6489,34.4285,34.6489,36700.0
2008-01-02 09:50:00,42.43,42.54,42.43,42.48,8800.0,34.6408,34.7306,34.6408,34.6816,8800.0
2008-01-02 10:00:00,42.48,42.48,42.29,42.35,25700.0,34.6816,34.6816,34.5265,34.5754,25700.0
2008-01-02 10:10:00,42.34,42.34,41.86,41.93,24500.0,34.5673,34.5673,34.1754,34.2325,24500.0
2008-01-02 10:20:00,41.95,41.97,41.71,41.77,44100.0,34.2489,34.2652,34.0529,34.1019,44100.0
2008-01-02 10:30:00,41.78,41.85,41.75,41.75,32300.0,34.1101,34.1672,34.0856,34.0856,32300.0
2008-01-02 10:40:00,41.75,41.81,41.59,41.59,36900.0,34.0856,34.1346,33.955,33.955,36900.0
2008-01-02 10:50:00,41.6,41.64,41.53,41.55,21300.0,33.9631,33.9958,33.906,33.9223,21300.0
2008-01-02 11:00:00,41.55,41.57,41.51,41.56,26400.0,33.9223,33.9386,33.8896,33.9305,26400.0
2008-01-02 11:10:00,41.56,41.6,41.49,41.59,35300.0,33.9305,33.9631,33.8733,33.955,35300.0
2008-01-02 11:20:00,41.59,41.6,41.52,41.53,25900.0,33.955,33.9631,33.8978,33.906,25900.0
2008-01-02 11:30:00,41.54,41.55,41.42,41.43,49900.0,33.9141,33.9223,33.8162,33.8243,49900.0
2008-01-02 11:40:00,41.45,41.45,41.27,41.27,223200.0,33.8407,33.8407,33.6937,33.6937,223200.0
2008-01-02 11:50:00,41.27,41.27,41.12,41.14,40300.0,33.6937,33.6937,33.5712,33.5876,40300.0
2008-01-02 12:00:00,41.14,41.14,40.98,40.99,22000.0,33.5876,33.5876,33.4569,33.4651,22000.0
2008-01-02 12:10:00,40.98,41.09,40.97,41.09,44500.0,33.4569,33.5468,33.4488,33.5468,44500.0
2008-01-02 12:20:00,41.09,41.11,41.01,41.04,19400.0,33.5468,33.5631,33.4814,33.5059,19400.0
2008-01-02 12:30:00,41.02,41.23,41.02,41.21,72400.0,33.4896,33.6611,33.4896,33.6447,72400.0
2008-01-02 12:40:00,41.2,41.21,41.08,41.19,29000.0,33.6366,33.6447,33.5386,33.6284,29000.0
2008-01-02 12:50:00,41.19,41.29,41.11,41.22,31500.0,33.6284,33.71,33.5631,33.6529,31500.0
2008-01-02 13:00:00,41.23,41.4,41.23,41.33,31500.0,33.6611,33.7998,33.6611,33.7427,31500.0
2008-01-02 13:10:00,41.29,41.33,41.26,41.29,16900.0,33.71,33.7427,33.6855,33.71,16900.0
2008-01-02 13:20:00,41.3,41.49,41.29,41.47,202200.0,33.7182,33.8733,33.71,33.857,202200.0
2008-01-02 13:30:00,41.44,41.54,41.35,41.35,12900.0,33.8325,33.9141,33.759,33.759,12900.0
2008-01-02 13:40:00,41.34,41.45,41.26,41.41,14800.0,33.7509,33.8407,33.6855,33.808,14800.0
2008-01-02 13:50:00,41.41,41.42,41.27,41.32,15900.0,33.808,33.8162,33.6937,33.7345,15900.0
2008-01-02 14:00:00,41.32,41.56,41.28,41.56,33300.0,33.7345,33.9305,33.7019,33.9305,33300.0
2008-01-02 14:10:00,41.56,41.6,41.5,41.57,32300.0,33.9305,33.9631,33.8815,33.9386,32300.0
2008-01-02 14:20:00,41.56,41.56,41.37,41.37,44800.0,33.9305,33.9305,33.7754,33.7754,44800.0
2008-01-02 14:30:00,41.4,41.42,41.3,41.31,21400.0,33.7998,33.8162,33.7182,33.7264,21400.0
2008-01-02 14:40:00,41.32,41.36,41.28,41.3,22800.0,33.7345,33.7672,33.7019,33.7182,22800.0
2008-01-02 14:50:00,41.3,41.38,41.25,41.28,45800.0,33.7182,33.7835,33.6774,33.7019,45800.0
2008-01-02 15:00:00,41.29,41.35,41.13,41.19,41100.0,33.71,33.759,33.5794,33.6284,41100.0
2008-01-02 15:10:00,41.2,41.25,41.12,41.14,64500.0,33.6366,33.6774,33.5712,33.5876,64500.0
2008-01-02 15:20:00,41.14,41.2,41.1,41.18,102800.0,33.5876,33.6366,33.5549,33.6202,102800.0
2008-01-02 15:30:00,41.2,41.21,41.12,41.12,64500.0,33.6366,33.6447,33.5712,33.5712,64500.0
2008-01-02 15:40:00,41.12,41.18,41.07,41.17,76800.0,33.5712,33.6202,33.5304,33.6121,76800.0
2008-01-02 15:50:00,41.14,41.3,41.11,41.29,89100.0,33.5876,33.7182,33.5631,33.71,89100.0
2008-01-03 09:30:00,41.4,41.5,41.28,41.42,29300.0,33.7998,33.8815,33.7019,33.8162,29300.0
2008-01-03 09:40:00,41.44,41.44,41.24,41.29,19400.0,33.8325,33.8325,33.6692,33.71,19400.0
2008-01-03 09:50:00,41.31,41.33,41.25,41.29,17700.0,33.7264,33.7427,33.6774,33.71,17700.0
2008-01-03 10:00:00,41.31,41.4,41.28,41.4,19200.0,33.7264,33.7998,33.7019,33.7998,19200.0
2008-01-03 10:10:00,41.38,41.44,41.32,41.36,30800.0,33.7835,33.8325,33.7345,33.7672,30800.0
2008-01-03 10:20:00,41.36,41.45,41.3,41.43,16800.0,33.7672,33.8407,33.7182,33.8243,16800.0
2008-01-03 10:30:00,41.48,41.54,41.33,41.34,18700.0,33.8652,33.9141,33.7427,33.7509,18700.0
2008-01-03 10:40:00,41.31,41.35,41.28,41.34,35000.0,33.7264,33.759,33.7019,33.7509,35000.0
2008-01-03 10:50:00,41.34,41.42,41.28,41.4,64400.0,33.7509,33.8162,33.7019,33.7998,64400.0
2008-01-03 11:00:00,41.4,41.53,41.39,41.53,13400.0,33.7998,33.906,33.7917,33.906,13400.0
2008-01-03 11:10:00,41.53,41.67,41.47,41.54,25500.0,33.906,34.0203,33.857,33.9141,25500.0
2008-01-03 11:20:00,41.57,41.57,41.34,41.37,26200.0,33.9386,33.9386,33.7509,33.7754,26200.0
2008-01-03 11:30:00,41.34,41.44,41.27,41.32,22000.0,33.7509,33.8325,33.6937,33.7345,22000.0
2008-01-03 11:40:00,41.32,41.4,41.22,41.33,71300.0,33.7345,33.7998,33.6529,33.7427,71300.0
2008-01-03 11:50:00,41.33,41.33,41.24,41.26,23100.0,33.7427,33.7427,33.6692,33.6855,23100.0
2008-01-03 12:00:00,41.26,41.42,41.26,41.38,73400.0,33.6855,33.8162,33.6855,33.7835,73400.0
2008-01-03 12:10:00,41.41,41.43,41.37,41.39,3400.0,33.808,33.8243,33.7754,33.7917,3400.0
2008-01-03 12:20:00,41.38,41.39,41.23,41.27,12000.0,33.7835,33.7917,33.6611,33.6937,12000.0
2008-01-03 12:30:00,41.27,41.28,41.11,41.21,13700.0,33.6937,33.7019,33.5631,33.6447,13700.0
2008-01-03 12:40:00,41.19,41.19,41.05,41.07,10100.0,33.6284,33.6284,33.5141,33.5304,10100.0
2008-01-03 12:50:00,41.4,41.4,41.0,41.11,12200.0,33.7998,33.7998,33.4733,33.5631,12200.0
2008-01-03 13:00:00,41.11,41.15,41.08,41.14,6800.0,33.5631,33.5957,33.5386,33.5876,6800.0
2008-01-03 13:10:00,41.15,41.17,41.14,41.15,6000.0,33.5957,33.6121,33.5876,33.5957,6000.0
2008-01-03 13:20:00,41.15,41.17,41.08,41.11,12500.0,33.5957,33.6121,33.5386,33.5631,12500.0
2008-01-03 13:30:00,41.1,41.1,40.9,40.97,27900.0,33.5549,33.5549,33.3916,33.4488,27900.0
2008-01-03 13:40:00,41.0,41.02,40.97,41.0,9400.0,33.4733,33.4896,33.4488,33.4733,9400.0
2008-01-03 13:50:00,40.98,41.0,40.94,40.97,24400.0,33.4569,33.4733,33.4243,33.4488,24400.0
2008-01-03 14:00:00,40.97,41.01,40.95,41.0,41500.0,33.4488,33.4814,33.4325,33.4733,41500.0
2008-01-03 14:10:00,40.99,41.06,40.94,40.96,80700.0,33.4651,33.5223,33.4243,33.4406,80700.0
2008-01-03 14:20:00,40.97,41.0,40.72,40.79,116600.0,33.4488,33.4733,33.2447,33.3018,116600.0
2008-01-03 14:30:00,40.79,41.02,40.79,41.01,33600.0,33.3018,33.4896,33.3018,33.4814,33600.0
2008-01-03 14:40:00,41.02,41.06,41.01,41.06,21800.0,33.4896,33.5223,33.4814,33.5223,21800.0
2008-01-03 14:50:00,41.05,41.06,40.85,40.95,44300.0,33.5141,33.5223,33.3508,33.4325,44300.0
2008-01-03 15:00:00,40.94,40.95,40.89,40.93,44700.0,33.4243,33.4325,33.3835,33.4161,44700.0
2008-01-03 15:10:00,40.93,40.96,40.87,40.87,52000.0,33.4161,33.4406,33.3671,33.3671,52000.0
2008-01-03 15:20:00,40.86,40.88,40.57,40.59,47100.0,33.359,33.3753,33.1222,33.1385,47100.0
2008-01-03 15:30:00,40.61,40.66,40.59,40.65,43800.0,33.1549,33.1957,33.1385,33.1875,43800.0
2008-01-03 15:40:00,40.67,40.79,40.63,40.7,107100.0,33.2039,33.3018,33.1712,33.2283,107100.0
2008-01-03 15:50:00,40.71,40.79,40.49,40.75,203300.0,33.2365,33.3018,33.0569,33.2692,203300.0
2008-01-04 09:30:00,40.05,40.07,39.12,39.35,165800.0,32.6977,32.714,31.9384,32.1262,165800.0
2008-01-04 09:40:00,39.35,39.42,39.29,39.37,183000.0,32.1262,32.1833,32.0772,32.1425,183000.0
2008-01-04 09:50:00,39.35,39.5,39.27,39.31,69700.0,32.1262,32.2486,32.0609,32.0935,69700.0
2008-01-04 10:00:00,39.31,39.5,39.25,39.42,121300.0,32.0935,32.2486,32.0445,32.1833,121300.0
2008-01-04 10:10:00,39.4,39.42,39.23,39.23,38200.0,32.167,32.1833,32.0282,32.0282,38200.0
2008-01-04 10:20:00,39.23,39.28,38.94,38.97,65700.0,32.0282,32.069,31.7914,31.8159,65700.0
2008-01-04 10:30:00,38.97,39.06,38.95,39.0,92200.0,31.8159,31.8894,31.7996,31.8404,92200.0
2008-01-04 10:40:00,39.0,39.05,38.96,39.0,63600.0,31.8404,31.8813,31.8078,31.8404,63600.0
2008-01-04 10:50:00,39.01,39.03,38.91,39.02,73800.0,31.8486,31.8649,31.767,31.8568,73800.0
2008-01-04 11:00:00,39.01,39.11,39.01,39.09,38300.0,31.8486,31.9302,31.8486,31.9139,38300.0
2008-01-04 11:10:00,39.09,39.13,39.05,39.1,62000.0,31.9139,31.9466,31.8813,31.9221,62000.0
2008-01-04 11:20:00,39.09,39.22,39.09,39.14,36900.0,31.9139,32.02,31.9139,31.9547,36900.0
2008-01-04 11:30:00,39.14,39.16,39.11,39.12,20600.0,31.9547,31.9711,31.9302,31.9384,20600.0
2008-01-04 11:40:00,39.13,39.16,39.06,39.07,41400.0,31.9466,31.9711,31.8894,31.8976,41400.0
2008-01-04 11:50:00,39.07,39.14,39.0,39.03,26200.0,31.8976,31.9547,31.8404,31.8649,26200.0
2008-01-04 12:00:00,39.03,39.22,39.03,39.22,30000.0,31.8649,32.02,31.8649,32.02,30000.0
2008-01-04 12:10:00,39.21,39.23,39.17,39.19,22400.0,32.0119,32.0282,31.9792,31.9956,22400.0
2008-01-04 12:20:00,39.19,39.19,39.04,39.07,32800.0,31.9956,31.9956,31.8731,31.8976,32800.0
2008-01-04 12:30:00,39.07,39.07,38.91,38.97,46600.0,31.8976,31.8976,31.767,31.8159,46600.0
2008-01-04 12:40:00,38.97,39.11,38.96,39.02,28400.0,31.8159,31.9302,31.8078,31.8568,28400.0
2008-01-04 12:50:00,39.02,39.04,38.99,39.01,26200.0,31.8568,31.8731,31.8323,31.8486,26200.0
2008-01-04 13:00:00,39.01,39.02,38.78,38.78,40900.0,31.8486,31.8568,31.6608,31.6608,40900.0
2008-01-04 13:10:00,38.79,38.8,38.72,38.78,45400.0,31.669,31.6771,31.6118,31.6608,45400.0
2008-01-04 13:20:00,38.78,38.97,38.78,38.97,43700.0,31.6608,31.8159,31.6608,31.8159,43700.0
2008-01-04 13:30:00,38.97,38.98,38.76,38.78,57600.0,31.8159,31.8241,31.6445,31.6608,57600.0
2008-01-04 13:40:00,38.8,38.82,38.68,38.74,89200.0,31.6771,31.6935,31.5792,31.6282,89200.0
2008-01-04 13:50:00,38.74,38.9,38.74,38.83,101200.0,31.6282,31.7588,31.6282,31.7016,101200.0
2008-01-04 14:00:00,38.83,39.0,38.82,38.91,40800.0,31.7016,31.8404,31.6935,31.767,40800.0
2008-01-04 14:10:00,38.89,38.99,38.88,38.97,43400.0,31.7506,31.8323,31.7425,31.8159,43400.0
2008-01-04 14:20:00,38.97,38.98,38.82,38.83,48900.0,31.8159,31.8241,31.6935,31.7016,48900.0
2008-01-04 14:30:00,38.82,38.84,38.71,38.71,102600.0,31.6935,31.7098,31.6037,31.6037,102600.0
2008-01-04 14:40:00,38.73,38.74,38.58,38.58,39300.0,31.62,31.6282,31.4975,31.4975,39300.0
2008-01-04 14:50:00,38.58,38.6,38.5,38.54,75400.0,31.4975,31.5139,31.4322,31.4649,75400.0
2008-01-04 15:00:00,38.54,38.82,38.53,38.8,61100.0,31.4649,31.6935,31.4567,31.6771,61100.0
2008-01-04 15:10:00,38.8,38.93,38.68,38.77,74400.0,31.6771,31.7833,31.5792,31.6527,74400.0
2008-01-04 15:20:00,38.77,38.91,38.65,38.89,108000.0,31.6527,31.767,31.5547,31.7506,108000.0
2008-01-04 15:30:00,38.89,39.26,38.82,39.11,229200.0,31.7506,32.0527,31.6935,31.9302,229200.0
2008-01-04 15:40:00,39.1,39.1,38.82,38.84,140200.0,31.9221,31.9221,31.6935,31.7098,140200.0
2008-01-04 15:50:00,38.82,38.91,38.68,38.87,166200.0,31.6935,31.767,31.5792,31.7343,166200.0
2008-01-07 09:30:00,38.94,38.95,38.74,38.83,62500.0,31.7914,31.7996,31.6282,31.7016,62500.0
2008-01-07 09:40:00,38.86,38.86,38.52,38.55,47200.0,31.7261,31.7261,31.4485,31.473,47200.0
2008-01-07 09:50:00,38.54,38.56,38.41,38.43,68000.0,31.4649,31.4812,31.3587,31.3751,68000.0
2008-01-07 10:00:00,38.43,38.44,37.9,37.97,192800.0,31.3751,31.3832,30.9424,30.9995,192800.0
2008-01-07 10:10:00,37.96,38.0,37.29,37.3,234200.0,30.9914,31.024,30.4444,30.4525,234200.0
2008-01-07 10:20:00,37.3,37.46,36.71,36.71,187300.0,30.4525,30.5831,29.9708,29.9708,187300.0
2008-01-07 10:30:00,36.72,36.86,36.38,36.81,274600.0,29.979,30.0933,29.7014,30.0525,274600.0
2008-01-07 10:40:00,36.81,36.82,36.58,36.58,232800.0,30.0525,30.0606,29.8647,29.8647,232800.0
2008-01-07 10:50:00,36.58,36.8,36.58,36.79,105600.0,29.8647,30.0443,29.8647,30.0361,105600.0
2008-01-07 11:00:00,36.79,37.01,36.64,36.84,263000.0,30.0361,30.2158,29.9137,30.077,263000.0
2008-01-07 11:10:00,36.83,37.09,36.8,37.08,149700.0,30.0688,30.2811,30.0443,30.2729,149700.0
2008-01-07 11:20:00,37.07,37.33,37.07,37.33,74200.0,30.2647,30.477,30.2647,30.477,74200.0
2008-01-07 11:30:00,37.33,37.66,37.29,37.39,226400.0,30.477,30.7464,30.4444,30.526,226400.0
2008-01-07 11:40:00,37.38,37.5,37.28,37.44,101600.0,30.5178,30.6158,30.4362,30.5668,101600.0
2008-01-07 11:50:00,37.44,37.54,37.39,37.46,79600.0,30.5668,30.6485,30.526,30.5831,79600.0
2008-01-07 12:00:00,37.43,37.51,37.35,37.5,102700.0,30.5587,30.624,30.4933,30.6158,102700.0
2008-01-07 12:10:00,37.5,37.56,37.47,37.5,149700.0,30.6158,30.6648,30.5913,30.6158,149700.0
2008-01-07 12:20:00,37.5,37.55,37.49,37.52,77700.0,30.6158,30.6566,30.6076,30.6321,77700.0
2008-01-07 12:30:00,37.53,37.79,37.49,37.79,110300.0,30.6403,30.8526,30.6076,30.8526,110300.0
2008-01-07 12:40:00,37.79,37.79,37.37,37.48,148400.0,30.8526,30.8526,30.5097,30.5995,148400.0
2008-01-07 12:50:00,37.5,37.76,37.48,37.76,57000.0,30.6158,30.8281,30.5995,30.8281,57000.0
2008-01-07 13:00:00,37.72,37.76,37.62,37.63,44100.0,30.7954,30.8281,30.7138,30.7219,44100.0
2008-01-07 13:10:00,37.63,37.7,37.59,37.67,30100.0,30.7219,30.7791,30.6893,30.7546,30100.0
2008-01-07 13:20:00,37.68,37.68,37.6,37.65,35900.0,30.7628,30.7628,30.6974,30.7383,35900.0
2008-01-07 13:30:00,37.65,37.65,37.57,37.65,39200.0,30.7383,30.7383,30.6729,30.7383,39200.0
2008-01-07 13:40:00,37.62,37.64,37.34,37.4,43000.0,30.7138,30.7301,30.4852,30.5342,43000.0
2008-01-07 13:50:00,37.39,37.55,37.38,37.49,67800.0,30.526,30.6566,30.5178,30.6076,67800.0
2008-01-07 14:00:00,37.5,37.52,37.23,37.24,89100.0,30.6158,30.6321,30.3954,30.4035,89100.0
2008-01-07 14:10:00,37.22,37.23,37.0,37.12,97200.0,30.3872,30.3954,30.2076,30.3056,97200.0
2008-01-07 14:20:00,37.09,37.11,36.98,37.0,93200.0,30.2811,30.2974,30.1913,30.2076,93200.0
2008-01-07 14:30:00,37.01,37.06,36.97,37.01,136300.0,30.2158,30.2566,30.1831,30.2158,136300.0
2008-01-07 14:40:00,37.01,37.05,36.96,36.98,120600.0,30.2158,30.2484,30.1749,30.1913,120600.0
2008-01-07 14:50:00,36.98,36.99,36.77,36.84,45400.0,30.1913,30.1994,30.0198,30.077,45400.0
2008-01-07 15:00:00,36.82,37.07,36.82,36.85,48000.0,30.0606,30.2647,30.0606,30.0851,48000.0
2008-01-07 15:10:00,36.83,36.87,36.63,36.69,68500.0,30.0688,30.1015,29.9055,29.9545,68500.0
2008-01-07 15:20:00,36.69,36.71,36.45,36.5,105200.0,29.9545,29.9708,29.7586,29.7994,105200.0
2008-01-07 15:30:00,36.5,36.74,36.44,36.71,129900.0,29.7994,29.9953,29.7504,29.9708,129900.0
2008-01-07 15:40:00,36.71,37.11,36.65,37.05,221600.0,29.9708,30.2974,29.9218,30.2484,221600.0
2008-01-07 15:50:00,37.04,37.14,36.96,37.07,298200.0,30.2402,30.3219,30.1749,30.2647,298200.0
2008-01-08 09:30:00,37.66,37.84,37.3,37.47,100900.0,30.7464,30.8934,30.4525,30.5913,100900.0
2008-01-08 09:40:00,37.48,37.63,37.45,37.52,127300.0,30.5995,30.7219,30.575,30.6321,127300.0
2008-01-08 09:50:00,37.51,37.69,37.5,37.64,101700.0,30.624,30.7709,30.6158,30.7301,101700.0
2008-01-08 10:00:00,37.64,37.76,37.59,37.76,92900.0,30.7301,30.8281,30.6893,30.8281,92900.0
2008-01-08 10:10:00,37.77,37.96,37.69,37.9,102700.0,30.8362,30.9914,30.7709,30.9424,102700.0
2008-01-08 10:20:00,37.9,37.9,37.58,37.73,193000.0,30.9424,30.9424,30.6811,30.8036,193000.0
2008-01-08 10:30:00,37.75,37.81,37.45,37.59,58300.0,30.8199,30.8689,30.575,30.6893,58300.0
2008-01-08 10:40:00,37.57,37.59,37.5,37.53,63900.0,30.6729,30.6893,30.6158,30.6403,63900.0
2008-01-08 10:50:00,37.53,37.68,37.45,37.49,74300.0,30.6403,30.7628,30.575,30.6076,74300.0
2008-01-08 11:00:00,37.49,37.71,37.47,37.49,63300.0,30.6076,30.7872,30.5913,30.6076,63300.0
2008-01-08 11:10:00,37.5,37.52,37.08,37.17,70700.0,30.6158,30.6321,30.2729,30.3464,70700.0
2008-01-08 11:20:00,37.19,37.2,36.9,37.11,137900.0,30.3627,30.3709,30.1259,30.2974,137900.0
2008-01-08 11:30:00,37.1,37.1,36.89,36.89,173100.0,30.2892,30.2892,30.1178,30.1178,173100.0
2008-01-08 11:40:00,36.91,36.91,36.76,36.86,50600.0,30.1341,30.1341,30.0116,30.0933,50600.0
2008-01-08 11:50:00,36.85,37.25,36.83,37.2,37600.0,30.0851,30.4117,30.0688,30.3709,37600.0
2008-01-08 12:00:00,37.2,37.2,37.05,37.14,32400.0,30.3709,30.3709,30.2484,30.3219,32400.0
2008-01-08 12:10:00,37.14,37.22,37.09,37.14,32500.0,30.3219,30.3872,30.2811,30.3219,32500.0
2008-01-08 12:20:00,37.13,37.13,36.94,37.02,31400.0,30.3137,30.3137,30.1586,30.2239,31400.0
2008-01-08 12:30:00,37.02,37.02,36.97,37.01,16500.0,30.2239,30.2239,30.1831,30.2158,16500.0
2008-01-08 12:40:00,37.0,37.04,36.98,37.04,18000.0,30.2076,30.2402,30.1913,30.2402,18000.0
2008-01-08 12:50:00,37.04,37.11,36.94,36.96,47200.0,30.2402,30.2974,30.1586,30.1749,47200.0
2008-01-08 13:00:00,36.95,37.05,36.86,36.97,56400.0,30.1668,30.2484,30.0933,30.1831,56400.0
2008-01-08 13:10:00,36.95,37.22,36.84,36.84,77100.0,30.1668,30.3872,30.077,30.077,77100.0
2008-01-08 13:20:00,36.87,37.08,36.86,37.08,35600.0,30.1015,30.2729,30.0933,30.2729,35600.0
2008-01-08 13:30:00,37.1,37.11,36.9,36.93,34500.0,30.2892,30.2974,30.1259,30.1504,34500.0
2008-01-08 13:40:00,36.93,37.03,36.93,37.0,23300.0,30.1504,30.2321,30.1504,30.2076,23300.0
2008-01-08 13:50:00,37.0,37.02,36.89,36.98,35700.0,30.2076,30.2239,30.1178,30.1913,35700.0
2008-01-08 14:00:00,36.97,37.02,36.91,36.94,34500.0,30.1831,30.2239,30.1341,30.1586,34500.0
2008-01-08 14:10:00,36.94,36.97,36.91,36.97,52000.0,30.1586,30.1831,30.1341,30.1831,52000.0
2008-01-08 14:20:00,36.97,37.03,36.86,37.02,49200.0,30.1831,30.2321,30.0933,30.2239,49200.0
2008-01-08 14:30:00,37.01,37.03,36.92,36.95,28500.0,30.2158,30.2321,30.1423,30.1668,28500.0
2008-01-08 14:40:00,36.94,36.96,36.57,36.63,55500.0,30.1586,30.1749,29.8565,29.9055,55500.0
2008-01-08 14:50:00,36.63,36.69,36.57,36.57,42100.0,29.9055,29.9545,29.8565,29.8565,42100.0
2008-01-08 15:00:00,36.58,36.58,36.24,36.25,109500.0,29.8647,29.8647,29.5871,29.5953,109500.0
2008-01-08 15:10:00,36.24,36.28,35.93,35.99,146000.0,29.5871,29.6198,29.334,29.383,146000.0
2008-01-08 15:20:00,35.99,36.0,35.9,35.93,159600.0,29.383,29.3912,29.3095,29.334,159600.0
2008-01-08 15:30:00,35.92,36.06,35.89,36.01,234800.0,29.3259,29.4402,29.3014,29.3993,234800.0
2008-01-08 15:40:00,36.0,36.05,35.73,35.77,167400.0,29.3912,29.432,29.1707,29.2034,167400.0
2008-01-08 15:50:00,35.77,35.77,35.4,35.51,316400.0,29.2034,29.2034,28.9013,28.9911,316400.0
2008-01-09 09:30:00,35.74,35.74,35.25,35.32,65600.0,29.1789,29.1789,28.7789,28.836,65600.0
2008-01-09 09:40:00,35.32,35.49,34.94,35.01,140500.0,28.836,28.9748,28.5258,28.5829,140500.0
2008-01-09 09:50:00,35.01,35.03,34.61,34.62,117000.0,28.5829,28.5992,28.2563,28.2645,117000.0
2008-01-09 10:00:00,34.58,34.73,34.35,34.37,222800.0,28.2318,28.3543,28.0441,28.0604,222800.0
2008-01-09 10:10:00,34.39,34.43,34.08,34.18,307300.0,28.0767,28.1094,27.8236,27.9053,307300.0
2008-01-09 10:20:00,34.18,34.2,33.92,34.14,151400.0,27.9053,27.9216,27.693,27.8726,151400.0
2008-01-09 10:30:00,34.16,34.46,34.1,34.35,100700.0,27.889,28.1339,27.84,28.0441,100700.0
2008-01-09 10:40:00,34.36,34.59,34.36,34.57,107300.0,28.0522,28.24,28.0522,28.2237,107300.0
2008-01-09 10:50:00,34.54,34.56,34.15,34.16,144900.0,28.1992,28.2155,27.8808,27.889,144900.0
2008-01-09 11:00:00,34.15,34.3,34.08,34.26,115300.0,27.8808,28.0033,27.8236,27.9706,115300.0
2008-01-09 11:10:00,34.26,34.36,34.2,34.25,78400.0,27.9706,28.0522,27.9216,27.9624,78400.0
2008-01-09 11:20:00,34.26,34.31,34.15,34.28,84500.0,27.9706,28.0114,27.8808,27.9869,84500.0
2008-01-09 11:30:00,34.28,34.3,34.12,34.2,112600.0,27.9869,28.0033,27.8563,27.9216,112600.0
2008-01-09 11:40:00,34.19,34.23,33.81,33.95,127200.0,27.9134,27.9461,27.6032,27.7175,127200.0
2008-01-09 11:50:00,33.95,33.95,33.49,33.83,187300.0,27.7175,27.7175,27.342,27.6195,187300.0
2008-01-09 12:00:00,33.81,34.16,33.8,34.11,64000.0,27.6032,27.889,27.595,27.8481,64000.0
2008-01-09 12:10:00,34.11,34.17,33.97,34.0,86200.0,27.8481,27.8971,27.7338,27.7583,86200.0
2008-01-09 12:20:00,34.0,34.18,33.9,34.12,139400.0,27.7583,27.9053,27.6767,27.8563,139400.0
2008-01-09 12:30:00,34.13,34.16,34.03,34.07,56700.0,27.8645,27.889,27.7828,27.8155,56700.0
2008-01-09 12:40:00,34.08,34.14,34.0,34.05,46100.0,27.8236,27.8726,27.7583,27.7991,46100.0
2008-01-09 12:50:00,34.07,34.1,33.92,33.93,66000.0,27.8155,27.84,27.693,27.7012,66000.0
2008-01-09 13:00:00,33.93,33.94,33.82,33.84,86500.0,27.7012,27.7093,27.6114,27.6277,86500.0
2008-01-09 13:10:00,33.83,33.85,33.68,33.7,71000.0,27.6195,27.6359,27.4971,27.5134,71000.0
2008-01-09 13:20:00,33.7,33.74,33.58,33.62,150400.0,27.5134,27.5461,27.4154,27.4481,150400.0
2008-01-09 13:30:00,33.63,33.7,33.61,33.67,88700.0,27.4562,27.5134,27.4399,27.4889,88700.0
2008-01-09 13:40:00,33.67,33.85,33.51,33.83,197400.0,27.4889,27.6359,27.3583,27.6195,197400.0
2008-01-09 13:50:00,33.83,33.91,33.74,33.88,98100.0,27.6195,27.6848,27.5461,27.6604,98100.0
2008-01-09 14:00:00,33.89,33.92,33.68,33.89,150100.0,27.6685,27.693,27.4971,27.6685,150100.0
2008-01-09 14:10:00,33.87,34.06,33.84,34.05,86000.0,27.6522,27.8073,27.6277,27.7991,86000.0
2008-01-09 14:20:00,34.05,34.13,34.04,34.1,129500.0,27.7991,27.8645,27.791,27.84,129500.0
2008-01-09 14:30:00,34.1,34.23,34.05,34.2,103600.0,27.84,27.9461,27.7991,27.9216,103600.0
2008-01-09 14:40:00,34.2,34.24,34.15,34.23,70200.0,27.9216,27.9543,27.8808,27.9461,70200.0
2008-01-09 14:50:00,34.24,34.37,34.09,34.1,169800.0,27.9543,28.0604,27.8318,27.84,169800.0
2008-01-09 15:00:00,34.1,34.28,34.03,34.25,223200.0,27.84,27.9869,27.7828,27.9624,223200.0
2008-01-09 15:10:00,34.28,34.28,34.18,34.24,216600.0,27.9869,27.9869,27.9053,27.9543,216600.0
2008-01-09 15:20:00,34.24,34.62,34.22,34.23,213600.0,27.9543,28.2645,27.9379,27.9461,213600.0
2008-01-09 15:30:00,34.23,34.59,34.15,34.49,207500.0,27.9461,28.24,27.8808,28.1584,207500.0
2008-01-09 15:40:00,34.5,34.6,34.36,34.51,367200.0,28.1665,28.2482,28.0522,28.1747,367200.0
2008-01-09 15:50:00,34.51,34.96,34.5,34.7,526300.0,28.1747,28.5421,28.1665,28.3298,526300.0
2008-01-10 09:30:00,34.17,34.5,34.16,34.43,69000.0,27.8971,28.1665,27.889,28.1094,69000.0
2008-01-10 09:40:00,34.44,34.55,34.39,34.55,61000.0,28.1176,28.2074,28.0767,28.2074,61000.0
2008-01-10 09:50:00,34.55,34.67,34.45,34.65,204700.0,28.2074,28.3053,28.1257,28.289,204700.0
2008-01-10 10:00:00,34.65,34.75,34.6,34.71,186700.0,28.289,28.3706,28.2482,28.338,186700.0
2008-01-10 10:10:00,34.72,35.18,34.7,35.18,155500.0,28.3461,28.7217,28.3298,28.7217,155500.0
2008-01-10 10:20:00,35.18,35.55,34.91,35.0,245300.0,28.7217,29.0238,28.5013,28.5747,245300.0
2008-01-10 10:30:00,35.0,35.3,34.99,35.3,72400.0,28.5747,28.8197,28.5666,28.8197,72400.0
2008-01-10 10:40:00,35.29,35.42,35.13,35.13,64800.0,28.8115,28.9176,28.6809,28.6809,64800.0
2008-01-10 10:50:00,35.07,35.09,34.86,34.86,35200.0,28.6319,28.6482,28.4604,28.4604,35200.0
2008-01-10 11:00:00,34.85,34.9,34.74,34.83,29600.0,28.4523,28.4931,28.3625,28.436,29600.0
2008-01-10 11:10:00,34.82,34.84,34.68,34.68,37700.0,28.4278,28.4441,28.3135,28.3135,37700.0
2008-01-10 11:20:00,34.68,34.79,34.62,34.76,30500.0,28.3135,28.4033,28.2645,28.3788,30500.0
2008-01-10 11:30:00,34.77,34.8,34.72,34.77,25600.0,28.387,28.4115,28.3461,28.387,25600.0
2008-01-10 11:40:00,34.76,34.77,34.68,34.69,28500.0,28.3788,28.387,28.3135,28.3217,28500.0
2008-01-10 11:50:00,34.74,34.76,34.67,34.71,25300.0,28.3625,28.3788,28.3053,28.338,25300.0
2008-01-10 12:00:00,34.7,34.93,34.67,34.71,42900.0,28.3298,28.5176,28.3053,28.338,42900.0
2008-01-10 12:10:00,34.7,34.93,34.66,34.89,51400.0,28.3298,28.5176,28.2972,28.4849,51400.0
2008-01-10 12:20:00,34.91,35.28,34.9,35.08,84100.0,28.5013,28.8033,28.4931,28.6401,84100.0
2008-01-10 12:30:00,35.07,35.27,34.92,35.16,114700.0,28.6319,28.7952,28.5094,28.7054,114700.0
2008-01-10 12:40:00,35.14,35.15,34.89,35.03,45200.0,28.689,28.6972,28.4849,28.5992,45200.0
2008-01-10 12:50:00,35.01,35.49,35.01,35.48,49200.0,28.5829,28.9748,28.5829,28.9666,49200.0
2008-01-10 13:00:00,35.48,35.67,35.39,35.54,148400.0,28.9666,29.1217,28.8932,29.0156,148400.0
2008-01-10 13:10:00,35.56,35.57,35.04,35.21,62300.0,29.0319,29.0401,28.6074,28.7462,62300.0
2008-01-10 13:20:00,35.2,35.7,35.2,35.61,119800.0,28.738,29.1462,28.738,29.0728,119800.0
2008-01-10 13:30:00,35.61,35.61,35.41,35.54,110900.0,29.0728,29.0728,28.9095,29.0156,110900.0
2008-01-10 13:40:00,35.54,35.67,35.49,35.56,59100.0,29.0156,29.1217,28.9748,29.0319,59100.0
2008-01-10 13:50:00,35.56,35.58,35.39,35.52,72500.0,29.0319,29.0483,28.8932,28.9993,72500.0
2008-01-10 14:00:00,35.51,35.6,35.41,35.48,53000.0,28.9911,29.0646,28.9095,28.9666,53000.0
2008-01-10 14:10:00,35.5,35.87,35.49,35.84,84300.0,28.983,29.285,28.9748,29.2605,84300.0
2008-01-10 14:20:00,35.83,35.95,35.68,35.89,128400.0,29.2524,29.3503,29.1299,29.3014,128400.0
2008-01-10 14:30:00,35.87,36.18,35.86,36.1,110600.0,29.285,29.5381,29.2769,29.4728,110600.0
2008-01-10 14:40:00,36.09,36.28,36.02,36.18,78800.0,29.4646,29.6198,29.4075,29.5381,78800.0
2008-01-10 14:50:00,36.18,36.67,36.16,36.66,90200.0,29.5381,29.9382,29.5218,29.93,90200.0
2008-01-10 15:00:00,36.63,36.65,36.32,36.5,140700.0,29.9055,29.9218,29.6524,29.7994,140700.0
2008-01-10 15:10:00,36.5,37.0,36.5,36.8,140300.0,29.7994,30.2076,29.7994,30.0443,140300.0
2008-01-10 15:20:00,36.79,36.89,36.55,36.59,125900.0,30.0361,30.1178,29.8402,29.8729,125900.0
2008-01-10 15:30:00,36.58,36.65,36.33,36.47,135600.0,29.8647,29.9218,29.6606,29.7749,135600.0
2008-01-10 15:40:00,36.45,36.59,36.19,36.36,162400.0,29.7586,29.8729,29.5463,29.6851,162400.0
2008-01-10 15:50:00,36.37,36.6,36.15,36.37,365800.0,29.6932,29.881,29.5136,29.6932,365800.0
2008-01-11 09:30:00,36.3,36.41,35.75,35.96,64400.0,29.6361,29.7259,29.1871,29.3585,64400.0
2008-01-11 09:40:00,35.94,35.95,35.43,35.54,100300.0,29.3422,29.3503,28.9258,29.0156,100300.0
2008-01-11 09:50:00,35.54,35.66,35.45,35.47,53500.0,29.0156,29.1136,28.9421,28.9585,53500.0
2008-01-11 10:00:00,35.47,35.5,35.13,35.15,76400.0,28.9585,28.983,28.6809,28.6972,76400.0
2008-01-11 10:10:00,35.12,35.29,35.12,35.22,72400.0,28.6727,28.8115,28.6727,28.7544,72400.0
2008-01-11 10:20:00,35.23,35.35,35.08,35.08,63700.0,28.7625,28.8605,28.6401,28.6401,63700.0
2008-01-11 10:30:00,35.09,35.09,34.68,34.94,80200.0,28.6482,28.6482,28.3135,28.5258,80200.0
2008-01-11 10:40:00,34.94,35.27,34.94,35.19,73800.0,28.5258,28.7952,28.5258,28.7299,73800.0
2008-01-11 10:50:00,35.19,35.24,35.06,35.15,126800.0,28.7299,28.7707,28.6237,28.6972,126800.0
2008-01-11 11:00:00,35.15,35.15,34.91,34.98,39900.0,28.6972,28.6972,28.5013,28.5584,39900.0
2008-01-11 11:10:00,34.98,34.98,34.75,34.77,61500.0,28.5584,28.5584,28.3706,28.387,61500.0
2008-01-11 11:20:00,34.8,34.83,34.7,34.73,51700.0,28.4115,28.436,28.3298,28.3543,51700.0
2008-01-11 11:30:00,34.74,34.96,34.73,34.9,49700.0,28.3625,28.5421,28.3543,28.4931,49700.0
2008-01-11 11:40:00,34.91,34.91,34.65,34.83,51200.0,28.5013,28.5013,28.289,28.436,51200.0
2008-01-11 11:50:00,34.87,35.03,34.87,34.92,41400.0,28.4686,28.5992,28.4686,28.5094,41400.0
2008-01-11 12:00:00,34.92,34.93,34.73,34.8,72200.0,28.5094,28.5176,28.3543,28.4115,72200.0
2008-01-11 12:10:00,34.8,35.02,34.78,34.83,37600.0,28.4115,28.5911,28.3951,28.436,37600.0
2008-01-11 12:20:00,34.83,34.9,34.76,34.81,30500.0,28.436,28.4931,28.3788,28.4196,30500.0
2008-01-11 12:30:00,34.81,34.83,34.76,34.81,26400.0,28.4196,28.436,28.3788,28.4196,26400.0
2008-01-11 12:40:00,34.81,34.82,34.75,34.78,42500.0,28.4196,28.4278,28.3706,28.3951,42500.0
2008-01-11 12:50:00,34.81,35.02,34.81,35.0,21700.0,28.4196,28.5911,28.4196,28.5747,21700.0
2008-01-11 13:00:00,35.02,35.02,34.65,34.66,48600.0,28.5911,28.5911,28.289,28.2972,48600.0
2008-01-11 13:10:00,34.68,34.68,34.48,34.5,58700.0,28.3135,28.3135,28.1502,28.1665,58700.0
2008-01-11 13:20:00,34.5,34.79,34.48,34.79,34100.0,28.1665,28.4033,28.1502,28.4033,34100.0
2008-01-11 13:30:00,34.8,34.93,34.57,34.6,53000.0,28.4115,28.5176,28.2237,28.2482,53000.0
2008-01-11 13:40:00,34.59,34.6,34.31,34.33,82600.0,28.24,28.2482,28.0114,28.0277,82600.0
2008-01-11 13:50:00,34.33,34.62,34.33,34.58,42800.0,28.0277,28.2645,28.0277,28.2318,42800.0
2008-01-11 14:00:00,34.58,34.73,34.53,34.73,84000.0,28.2318,28.3543,28.191,28.3543,84000.0
2008-01-11 14:10:00,34.73,34.83,34.69,34.83,60500.0,28.3543,28.436,28.3217,28.436,60500.0
2008-01-11 14:20:00,34.83,34.87,34.76,34.86,47600.0,28.436,28.4686,28.3788,28.4604,47600.0
2008-01-11 14:30:00,34.88,35.0,34.77,34.99,60100.0,28.4768,28.5747,28.387,28.5666,60100.0
2008-01-11 14:40:00,34.99,34.99,34.73,34.74,70800.0,28.5666,28.5666,28.3543,28.3625,70800.0
2008-01-11 14:50:00,34.75,34.86,34.7,34.83,75000.0,28.3706,28.4604,28.3298,28.436,75000.0
2008-01-11 15:00:00,34.85,34.89,34.79,34.83,93400.0,28.4523,28.4849,28.4033,28.436,93400.0
2008-01-11 15:10:00,34.83,34.86,34.71,34.82,62200.0,28.436,28.4604,28.338,28.4278,62200.0
2008-01-11 15:20:00,34.82,34.82,34.65,34.75,82300.0,28.4278,28.4278,28.289,28.3706,82300.0
2008-01-11 15:30:00,34.73,34.75,34.62,34.68,90800.0,28.3543,28.3706,28.2645,28.3135,90800.0
2008-01-11 15:40:00,34.68,34.78,34.61,34.64,96300.0,28.3135,28.3951,28.2563,28.2808,96300.0
2008-01-11 15:50:00,34.64,34.73,34.46,34.51,163400.0,28.2808,28.3543,28.1339,28.1747,163400.0
2008-01-14 09:30:00,35.14,35.14,34.44,34.5,60300.0,28.689,28.689,28.1176,28.1665,60300.0
2008-01-14 09:40:00,34.46,34.5,34.25,34.36,73200.0,28.1339,28.1665,27.9624,28.0522,73200.0
2008-01-14 09:50:00,34.31,34.34,34.17,34.25,56900.0,28.0114,28.0359,27.8971,27.9624,56900.0
2008-01-14 10:00:00,34.25,34.25,33.92,33.95,86900.0,27.9624,27.9624,27.693,27.7175,86900.0
2008-01-14 10:10:00,33.95,34.02,33.84,33.93,49000.0,27.7175,27.7747,27.6277,27.7012,49000.0
2008-01-14 10:20:00,33.94,34.0,33.9,34.0,37500.0,27.7093,27.7583,27.6767,27.7583,37500.0
2008-01-14 10:30:00,34.0,34.09,33.95,34.09,42100.0,27.7583,27.8318,27.7175,27.8318,42100.0
2008-01-14 10:40:00,34.09,34.23,34.08,34.11,32100.0,27.8318,27.9461,27.8236,27.8481,32100.0
2008-01-14 10:50:00,34.11,34.33,34.03,34.33,37800.0,27.8481,28.0277,27.7828,28.0277,37800.0
2008-01-14 11:00:00,34.33,34.34,34.15,34.26,24300.0,28.0277,28.0359,27.8808,27.9706,24300.0
2008-01-14 11:10:00,34.28,34.28,34.18,34.21,26100.0,27.9869,27.9869,27.9053,27.9298,26100.0
2008-01-14 11:20:00,34.19,34.21,34.05,34.06,25400.0,27.9134,27.9298,27.7991,27.8073,25400.0
2008-01-14 11:30:00,34.07,34.08,33.97,34.0,37500.0,27.8155,27.8236,27.7338,27.7583,37500.0
2008-01-14 11:40:00,34.0,34.03,33.83,33.9,39500.0,27.7583,27.7828,27.6195,27.6767,39500.0
2008-01-14 11:50:00,33.9,33.91,33.81,33.84,31800.0,27.6767,27.6848,27.6032,27.6277,31800.0
2008-01-14 12:00:00,33.81,33.9,33.81,33.89,26200.0,27.6032,27.6767,27.6032,27.6685,26200.0
2008-01-14 12:10:00,33.87,33.89,33.8,33.85,74900.0,27.6522,27.6685,27.595,27.6359,74900.0
2008-01-14 12:20:00,33.84,33.86,33.74,33.76,38200.0,27.6277,27.644,27.5461,27.5624,38200.0
2008-01-14 12:30:00,33.75,33.83,33.74,33.78,24000.0,27.5542,27.6195,27.5461,27.5787,24000.0
2008-01-14 12:40:00,33.77,33.78,33.69,33.7,31800.0,27.5705,27.5787,27.5052,27.5134,31800.0
2008-01-14 12:50:00,33.7,33.75,33.62,33.72,50500.0,27.5134,27.5542,27.4481,27.5297,50500.0
2008-01-14 13:00:00,33.73,33.75,33.66,33.68,29300.0,27.5379,27.5542,27.4807,27.4971,29300.0
2008-01-14 13:10:00,33.7,33.74,33.59,33.73,30500.0,27.5134,27.5461,27.4236,27.5379,30500.0
2008-01-14 13:20:00,33.73,33.85,33.67,33.68,20500.0,27.5379,27.6359,27.4889,27.4971,20500.0
2008-01-14 13:30:00,33.69,33.74,33.62,33.71,40200.0,27.5052,27.5461,27.4481,27.5216,40200.0
2008-01-14 13:40:00,33.71,33.72,33.53,33.69,84300.0,27.5216,27.5297,27.3746,27.5052,84300.0
2008-01-14 13:50:00,33.72,33.77,33.64,33.68,161400.0,27.5297,27.5705,27.4644,27.4971,161400.0
2008-01-14 14:00:00,33.66,33.91,33.65,33.91,41000.0,27.4807,27.6848,27.4726,27.6848,41000.0
2008-01-14 14:10:00,33.9,33.91,33.66,33.75,92200.0,27.6767,27.6848,27.4807,27.5542,92200.0
2008-01-14 14:20:00,33.75,33.98,33.72,33.96,62900.0,27.5542,27.742,27.5297,27.7257,62900.0
2008-01-14 14:30:00,33.98,34.08,33.89,34.0,58500.0,27.742,27.8236,27.6685,27.7583,58500.0
2008-01-14 14:40:00,34.0,34.05,33.87,33.95,61100.0,27.7583,27.7991,27.6522,27.7175,61100.0
2008-01-14 14:50:00,33.96,34.0,33.92,33.97,32300.0,27.7257,27.7583,27.693,27.7338,32300.0
2008-01-14 15:00:00,33.97,34.04,33.83,34.01,59100.0,27.7338,27.791,27.6195,27.7665,59100.0
2008-01-14 15:10:00,34.03,34.03,33.67,33.73,70500.0,27.7828,27.7828,27.4889,27.5379,70500.0
2008-01-14 15:20:00,33.74,33.81,33.59,33.6,84500.0,27.5461,27.6032,27.4236,27.4318,84500.0
2008-01-14 15:30:00,33.6,33.72,33.55,33.56,110300.0,27.4318,27.5297,27.3909,27.3991,110300.0
2008-01-14 15:40:00,33.56,33.91,33.56,33.86,172000.0,27.3991,27.6848,27.3991,27.644,172000.0
2008-01-14 15:50:00,33.87,34.01,33.82,33.83,157200.0,27.6522,27.7665,27.6114,27.6195,157200.0
2008-01-15 09:30:00,32.99,33.1,32.77,32.86,111000.0,26.9337,27.0235,26.7541,26.8276,111000.0
2008-01-15 09:40:00,32.86,32.96,32.63,32.73,89700.0,26.8276,26.9092,26.6398,26.7215,89700.0
2008-01-15 09:50:00,32.76,32.8,32.41,32.52,88600.0,26.746,26.7786,26.4602,26.55,88600.0
2008-01-15 10:00:00,32.51,32.66,32.5,32.58,64000.0,26.5419,26.6643,26.5337,26.599,64000.0
2008-01-15 10:10:00,32.59,32.64,32.28,32.36,83200.0,26.6072,26.648,26.3541,26.4194,83200.0
2008-01-15 10:20:00,32.36,32.42,32.01,32.24,108300.0,26.4194,26.4684,26.1336,26.3214,108300.0
2008-01-15 10:30:00,32.26,32.33,32.11,32.14,46600.0,26.3378,26.3949,26.2153,26.2398,46600.0
2008-01-15 10:40:00,32.13,32.17,32.01,32.06,80800.0,26.2316,26.2643,26.1336,26.1745,80800.0
2008-01-15 10:50:00,32.06,32.33,32.02,32.22,84700.0,26.1745,26.3949,26.1418,26.3051,84700.0
2008-01-15 11:00:00,32.21,32.42,32.18,32.36,95100.0,26.2969,26.4684,26.2724,26.4194,95100.0
2008-01-15 11:10:00,32.36,32.45,32.25,32.35,91400.0,26.4194,26.4929,26.3296,26.4112,91400.0
2008-01-15 11:20:00,32.33,32.41,32.2,32.2,91600.0,26.3949,26.4602,26.2888,26.2888,91600.0
2008-01-15 11:30:00,32.15,32.38,32.15,32.36,78900.0,26.2479,26.4357,26.2479,26.4194,78900.0
2008-01-15 11:40:00,32.36,32.36,32.01,32.09,85100.0,26.4194,26.4194,26.1336,26.199,85100.0
2008-01-15 11:50:00,32.09,32.19,32.03,32.19,32200.0,26.199,26.2806,26.15,26.2806,32200.0
2008-01-15 12:00:00,32.18,32.24,32.1,32.18,60500.0,26.2724,26.3214,26.2071,26.2724,60500.0
2008-01-15 12:10:00,32.18,32.25,32.16,32.16,73900.0,26.2724,26.3296,26.2561,26.2561,73900.0
2008-01-15 12:20:00,32.16,32.29,32.1,32.27,79900.0,26.2561,26.3622,26.2071,26.3459,79900.0
2008-01-15 12:30:00,32.26,32.45,32.21,32.35,86000.0,26.3378,26.4929,26.2969,26.4112,86000.0
2008-01-15 12:40:00,32.34,32.56,32.34,32.48,35200.0,26.4031,26.5827,26.4031,26.5174,35200.0
2008-01-15 12:50:00,32.48,32.51,32.29,32.35,29800.0,26.5174,26.5419,26.3622,26.4112,29800.0
2008-01-15 13:00:00,32.36,32.42,32.29,32.34,49200.0,26.4194,26.4684,26.3622,26.4031,49200.0
2008-01-15 13:10:00,32.36,32.4,32.25,32.28,45700.0,26.4194,26.4521,26.3296,26.3541,45700.0
2008-01-15 13:20:00,32.28,32.29,32.17,32.17,72200.0,26.3541,26.3622,26.2643,26.2643,72200.0
2008-01-15 13:30:00,32.19,32.25,32.12,32.18,62300.0,26.2806,26.3296,26.2235,26.2724,62300.0
2008-01-15 13:40:00,32.2,32.26,32.1,32.26,64500.0,26.2888,26.3378,26.2071,26.3378,64500.0
2008-01-15 13:50:00,32.26,32.46,32.25,32.42,46000.0,26.3378,26.501,26.3296,26.4684,46000.0
2008-01-15 14:00:00,32.45,32.52,32.41,32.5,92900.0,26.4929,26.55,26.4602,26.5337,92900.0
2008-01-15 14:10:00,32.5,32.95,32.5,32.95,173500.0,26.5337,26.9011,26.5337,26.9011,173500.0
2008-01-15 14:20:00,32.94,33.05,32.84,33.05,120200.0,26.8929,26.9827,26.8113,26.9827,120200.0
2008-01-15 14:30:00,33.05,33.06,32.87,32.89,79400.0,26.9827,26.9909,26.8358,26.8521,79400.0
2008-01-15 14:40:00,32.89,32.93,32.8,32.85,92400.0,26.8521,26.8848,26.7786,26.8194,92400.0
2008-01-15 14:50:00,32.85,32.87,32.76,32.81,92500.0,26.8194,26.8358,26.746,26.7868,92500.0
2008-01-15 15:00:00,32.82,32.82,32.59,32.74,81600.0,26.7949,26.7949,26.6072,26.7296,81600.0
2008-01-15 15:10:00,32.75,32.79,32.48,32.55,63900.0,26.7378,26.7705,26.5174,26.5745,63900.0
2008-01-15 15:20:00,32.55,32.76,32.55,32.68,54600.0,26.5745,26.746,26.5745,26.6806,54600.0
2008-01-15 15:30:00,32.67,32.85,32.62,32.73,126400.0,26.6725,26.8194,26.6317,26.7215,126400.0
2008-01-15 15:40:00,32.73,32.84,32.59,32.7,169200.0,26.7215,26.8113,26.6072,26.697,169200.0
2008-01-15 15:50:00,32.72,32.79,32.52,32.6,176000.0,26.7133,26.7705,26.55,26.6153,176000.0
2008-01-16 09:30:00,33.7,33.71,33.23,33.45,140900.0,27.5134,27.5216,27.1297,27.3093,140900.0
2008-01-16 09:40:00,33.45,33.91,33.45,33.56,74600.0,27.3093,27.6848,27.3093,27.3991,74600.0
2008-01-16 09:50:00,33.56,33.63,33.35,33.35,357800.0,27.3991,27.4562,27.2277,27.2277,357800.0
2008-01-16 10:00:00,33.34,33.53,33.29,33.39,76100.0,27.2195,27.3746,27.1787,27.2603,76100.0
2008-01-16 10:10:00,33.39,33.48,33.34,33.42,173600.0,27.2603,27.3338,27.2195,27.2848,173600.0
2008-01-16 10:20:00,33.44,33.48,33.15,33.16,76300.0,27.3011,27.3338,27.0644,27.0725,76300.0
2008-01-16 10:30:00,33.16,33.5,33.16,33.32,55500.0,27.0725,27.3501,27.0725,27.2032,55500.0
2008-01-16 10:40:00,33.32,33.32,33.0,33.03,40200.0,27.2032,27.2032,26.9419,26.9664,40200.0
2008-01-16 10:50:00,33.02,33.05,32.8,32.96,39800.0,26.9582,26.9827,26.7786,26.9092,39800.0
2008-01-16 11:00:00,32.97,33.26,32.97,33.26,20000.0,26.9174,27.1542,26.9174,27.1542,20000.0
2008-01-16 11:10:00,33.26,33.26,33.04,33.04,56800.0,27.1542,27.1542,26.9746,26.9746,56800.0
2008-01-16 11:20:00,33.05,33.27,33.04,33.25,42800.0,26.9827,27.1623,26.9746,27.146,42800.0
2008-01-16 11:30:00,33.25,33.27,33.05,33.06,25000.0,27.146,27.1623,26.9827,26.9909,25000.0
2008-01-16 11:40:00,33.07,33.11,32.97,32.99,21900.0,26.9991,27.0317,26.9174,26.9337,21900.0
2008-01-16 11:50:00,33.0,33.43,33.0,33.43,54500.0,26.9419,27.293,26.9419,27.293,54500.0
2008-01-16 12:00:00,33.44,33.58,33.4,33.48,38300.0,27.3011,27.4154,27.2685,27.3338,38300.0
2008-01-16 12:10:00,33.49,33.49,33.28,33.4,30200.0,27.342,27.342,27.1705,27.2685,30200.0
2008-01-16 12:20:00,33.39,33.39,33.2,33.31,31700.0,27.2603,27.2603,27.1052,27.195,31700.0
2008-01-16 12:30:00,33.34,33.41,33.24,33.32,55900.0,27.2195,27.2766,27.1378,27.2032,55900.0
2008-01-16 12:40:00,33.31,33.33,33.21,33.22,39500.0,27.195,27.2113,27.1134,27.1215,39500.0
2008-01-16 12:50:00,33.22,33.23,33.08,33.1,30900.0,27.1215,27.1297,27.0072,27.0235,30900.0
2008-01-16 13:00:00,33.09,33.22,33.09,33.11,48500.0,27.0154,27.1215,27.0154,27.0317,48500.0
2008-01-16 13:10:00,33.11,33.11,32.82,32.82,39300.0,27.0317,27.0317,26.7949,26.7949,39300.0
2008-01-16 13:20:00,32.82,32.94,32.82,32.9,26400.0,26.7949,26.8929,26.7949,26.8603,26400.0
2008-01-16 13:30:00,32.9,32.9,32.69,32.72,60100.0,26.8603,26.8603,26.6888,26.7133,60100.0
2008-01-16 13:40:00,32.72,32.86,32.71,32.78,47700.0,26.7133,26.8276,26.7051,26.7623,47700.0
2008-01-16 13:50:00,32.76,32.84,32.73,32.75,187100.0,26.746,26.8113,26.7215,26.7378,187100.0
2008-01-16 14:00:00,32.75,32.81,32.63,32.79,93200.0,26.7378,26.7868,26.6398,26.7705,93200.0
2008-01-16 14:10:00,32.79,32.99,32.78,32.95,443700.0,26.7705,26.9337,26.7623,26.9011,443700.0
2008-01-16 14:20:00,32.95,33.05,32.92,32.99,99400.0,26.9011,26.9827,26.8766,26.9337,99400.0
2008-01-16 14:30:00,32.99,33.17,32.98,33.17,116700.0,26.9337,27.0807,26.9256,27.0807,116700.0
2008-01-16 14:40:00,33.17,33.5,33.13,33.48,156500.0,27.0807,27.3501,27.048,27.3338,156500.0
2008-01-16 14:50:00,33.5,33.85,33.43,33.72,165100.0,27.3501,27.6359,27.293,27.5297,165100.0
2008-01-16 15:00:00,33.74,34.1,33.67,34.05,277200.0,27.5461,27.84,27.4889,27.7991,277200.0
2008-01-16 15:10:00,34.07,34.33,34.04,34.28,238200.0,27.8155,28.0277,27.791,27.9869,238200.0
2008-01-16 15:20:00,34.3,34.83,34.28,34.81,481200.0,28.0033,28.436,27.9869,28.4196,481200.0
2008-01-16 15:30:00,34.81,34.84,34.27,34.39,381200.0,28.4196,28.4441,27.9788,28.0767,381200.0
2008-01-16 15:40:00,34.38,34.44,34.13,34.14,194700.0,28.0686,28.1176,27.8645,27.8726,194700.0
2008-01-16 15:50:00,34.14,34.19,33.87,33.9,148700.0,27.8726,27.9134,27.6522,27.6767,148700.0
2008-01-17 09:30:00,33.76,34.01,33.69,33.95,57500.0,27.5624,27.7665,27.5052,27.7175,57500.0
2008-01-17 09:40:00,34.0,34.29,33.98,34.21,39000.0,27.7583,27.9951,27.742,27.9298,39000.0
2008-01-17 09:50:00,34.21,34.22,33.6,33.67,37600.0,27.9298,27.9379,27.4318,27.4889,37600.0
2008-01-17 10:00:00,33.67,33.69,33.41,33.53,36200.0,27.4889,27.5052,27.2766,27.3746,36200.0
2008-01-17 10:10:00,33.51,33.66,33.27,33.27,83200.0,27.3583,27.4807,27.1623,27.1623,83200.0
2008-01-17 10:20:00,33.24,33.3,33.05,33.26,83200.0,27.1378,27.1868,26.9827,27.1542,83200.0
2008-01-17 10:30:00,33.26,33.27,32.79,32.86,56400.0,27.1542,27.1623,26.7705,26.8276,56400.0
2008-01-17 10:40:00,32.86,33.13,32.83,32.97,62000.0,26.8276,27.048,26.8031,26.9174,62000.0
2008-01-17 10:50:00,32.97,33.45,32.9,33.31,43300.0,26.9174,27.3093,26.8603,27.195,43300.0
2008-01-17 11:00:00,33.31,33.5,33.27,33.39,24500.0,27.195,27.3501,27.1623,27.2603,24500.0
2008-01-17 11:10:00,33.36,33.36,33.25,33.27,19900.0,27.2358,27.2358,27.146,27.1623,19900.0
2008-01-17 11:20:00,33.25,33.27,33.01,33.25,25800.0,27.146,27.1623,26.9501,27.146,25800.0
2008-01-17 11:30:00,33.26,33.29,32.95,32.95,28200.0,27.1542,27.1787,26.9011,26.9011,28200.0
2008-01-17 11:40:00,32.97,33.14,32.94,33.14,31000.0,26.9174,27.0562,26.8929,27.0562,31000.0
2008-01-17 11:50:00,33.15,33.22,33.03,33.04,26300.0,27.0644,27.1215,26.9664,26.9746,26300.0
2008-01-17 12:00:00,33.02,33.09,32.94,32.98,34900.0,26.9582,27.0154,26.8929,26.9256,34900.0
2008-01-17 12:10:00,32.98,33.05,32.91,32.94,79600.0,26.9256,26.9827,26.8684,26.8929,79600.0
2008-01-17 12:20:00,32.94,32.95,32.82,32.95,47500.0,26.8929,26.9011,26.7949,26.9011,47500.0
2008-01-17 12:30:00,32.94,33.1,32.93,33.02,21900.0,26.8929,27.0235,26.8848,26.9582,21900.0
2008-01-17 12:40:00,33.05,33.06,33.0,33.05,15500.0,26.9827,26.9909,26.9419,26.9827,15500.0
2008-01-17 12:50:00,33.06,33.06,32.9,32.9,23500.0,26.9909,26.9909,26.8603,26.8603,23500.0
2008-01-17 13:00:00,32.9,32.96,32.83,32.87,40700.0,26.8603,26.9092,26.8031,26.8358,40700.0
2008-01-17 13:10:00,32.88,33.12,32.88,33.11,23600.0,26.8439,27.0399,26.8439,27.0317,23600.0
2008-01-17 13:20:00,33.08,33.1,32.87,32.93,36000.0,27.0072,27.0235,26.8358,26.8848,36000.0
2008-01-17 13:30:00,32.94,33.08,32.94,32.98,23800.0,26.8929,27.0072,26.8929,26.9256,23800.0
2008-01-17 13:40:00,32.98,33.02,32.93,32.99,36500.0,26.9256,26.9582,26.8848,26.9337,36500.0
2008-01-17 13:50:00,32.99,33.03,32.93,32.99,62600.0,26.9337,26.9664,26.8848,26.9337,62600.0
2008-01-17 14:00:00,32.99,33.08,32.92,32.92,49500.0,26.9337,27.0072,26.8766,26.8766,49500.0
2008-01-17 14:10:00,32.93,33.0,32.76,32.93,40600.0,26.8848,26.9419,26.746,26.8848,40600.0
2008-01-17 14:20:00,32.94,32.94,32.74,32.75,18600.0,26.8929,26.8929,26.7296,26.7378,18600.0
2008-01-17 14:30:00,32.75,32.77,32.61,32.63,19900.0,26.7378,26.7541,26.6235,26.6398,19900.0
2008-01-17 14:40:00,32.62,32.84,32.58,32.83,24000.0,26.6317,26.8113,26.599,26.8031,24000.0
2008-01-17 14:50:00,32.83,33.02,32.83,32.94,41700.0,26.8031,26.9582,26.8031,26.8929,41700.0
2008-01-17 15:00:00,32.93,33.07,32.78,32.99,51200.0,26.8848,26.9991,26.7623,26.9337,51200.0
2008-01-17 15:10:00,33.0,33.07,32.92,33.06,115000.0,26.9419,26.9991,26.8766,26.9909,115000.0
2008-01-17 15:20:00,33.06,33.1,32.98,33.03,103500.0,26.9909,27.0235,26.9256,26.9664,103500.0
2008-01-17 15:30:00,33.03,33.03,32.75,32.83,80200.0,26.9664,26.9664,26.7378,26.8031,80200.0
2008-01-17 15:40:00,32.84,32.85,32.74,32.79,87400.0,26.8113,26.8194,26.7296,26.7705,87400.0
2008-01-17 15:50:00,32.81,32.89,32.73,32.85,112600.0,26.7868,26.8521,26.7215,26.8194,112600.0
2008-01-18 09:30:00,33.47,33.8,33.14,33.6,241600.0,27.3256,27.595,27.0562,27.4318,241600.0
2008-01-18 09:40:00,33.61,33.88,33.58,33.61,71000.0,27.4399,27.6604,27.4154,27.4399,71000.0
2008-01-18 09:50:00,33.62,33.66,33.08,33.14,436100.0,27.4481,27.4807,27.0072,27.0562,436100.0
2008-01-18 10:00:00,33.14,33.24,33.05,33.14,202500.0,27.0562,27.1378,26.9827,27.0562,202500.0
2008-01-18 10:10:00,33.15,33.38,33.1,33.18,321700.0,27.0644,27.2521,27.0235,27.0889,321700.0
2008-01-18 10:20:00,33.21,33.25,33.08,33.11,102100.0,27.1134,27.146,27.0072,27.0317,102100.0
2008-01-18 10:30:00,33.14,33.42,33.14,33.25,40200.0,27.0562,27.2848,27.0562,27.146,40200.0
2008-01-18 10:40:00,33.24,33.29,33.2,33.24,47300.0,27.1378,27.1787,27.1052,27.1378,47300.0
2008-01-18 10:50:00,33.22,33.45,33.1,33.4,56700.0,27.1215,27.3093,27.0235,27.2685,56700.0
2008-01-18 11:00:00,33.4,33.49,33.27,33.36,52200.0,27.2685,27.342,27.1623,27.2358,52200.0
2008-01-18 11:10:00,33.34,33.49,33.22,33.49,65400.0,27.2195,27.342,27.1215,27.342,65400.0
2008-01-18 11:20:00,33.49,33.62,33.37,33.59,80100.0,27.342,27.4481,27.244,27.4236,80100.0
2008-01-18 11:30:00,33.61,33.81,33.33,33.77,98300.0,27.4399,27.6032,27.2113,27.5705,98300.0
2008-01-18 11:40:00,33.77,33.95,33.55,33.75,168200.0,27.5705,27.7175,27.3909,27.5542,168200.0
2008-01-18 11:50:00,33.78,34.16,33.78,34.1,270200.0,27.5787,27.889,27.5787,27.84,270200.0
2008-01-18 12:00:00,34.11,34.26,33.55,33.63,120800.0,27.8481,27.9706,27.3909,27.4562,120800.0
2008-01-18 12:10:00,33.64,33.91,33.63,33.87,49000.0,27.4644,27.6848,27.4562,27.6522,49000.0
2008-01-18 12:20:00,33.87,34.25,33.68,34.23,61500.0,27.6522,27.9624,27.4971,27.9461,61500.0
2008-01-18 12:30:00,34.23,34.33,34.01,34.04,54100.0,27.9461,28.0277,27.7665,27.791,54100.0
2008-01-18 12:40:00,34.02,34.17,34.01,34.17,33400.0,27.7747,27.8971,27.7665,27.8971,33400.0
2008-01-18 12:50:00,34.17,34.36,34.08,34.15,62600.0,27.8971,28.0522,27.8236,27.8808,62600.0
2008-01-18 13:00:00,34.15,34.37,34.09,34.25,43900.0,27.8808,28.0604,27.8318,27.9624,43900.0
2008-01-18 13:10:00,34.25,34.25,34.09,34.21,49800.0,27.9624,27.9624,27.8318,27.9298,49800.0
2008-01-18 13:20:00,34.18,34.31,34.1,34.21,38100.0,27.9053,28.0114,27.84,27.9298,38100.0
2008-01-18 13:30:00,34.22,34.34,34.12,34.15,44000.0,27.9379,28.0359,27.8563,27.8808,44000.0
2008-01-18 13:40:00,34.15,34.44,34.15,34.36,50800.0,27.8808,28.1176,27.8808,28.0522,50800.0
2008-01-18 13:50:00,34.38,34.38,34.14,34.2,55000.0,28.0686,28.0686,27.8726,27.9216,55000.0
2008-01-18 14:00:00,34.19,34.26,34.11,34.16,85100.0,27.9134,27.9706,27.8481,27.889,85100.0
2008-01-18 14:10:00,34.2,34.3,34.17,34.23,76300.0,27.9216,28.0033,27.8971,27.9461,76300.0
2008-01-18 14:20:00,34.22,34.29,34.1,34.24,68700.0,27.9379,27.9951,27.84,27.9543,68700.0
2008-01-18 14:30:00,34.23,34.28,34.02,34.15,93800.0,27.9461,27.9869,27.7747,27.8808,93800.0
2008-01-18 14:40:00,34.15,34.2,34.01,34.06,76300.0,27.8808,27.9216,27.7665,27.8073,76300.0
2008-01-18 14:50:00,34.06,34.15,34.01,34.15,80300.0,27.8073,27.8808,27.7665,27.8808,80300.0
2008-01-18 15:00:00,34.15,34.45,34.04,34.44,75200.0,27.8808,28.1257,27.791,28.1176,75200.0
2008-01-18 15:10:00,34.43,34.53,34.2,34.2,87800.0,28.1094,28.191,27.9216,27.9216,87800.0
2008-01-18 15:20:00,34.22,34.25,34.15,34.23,93700.0,27.9379,27.9624,27.8808,27.9461,93700.0
2008-01-18 15:30:00,34.25,34.4,34.19,34.2,78600.0,27.9624,28.0849,27.9134,27.9216,78600.0
2008-01-18 15:40:00,34.2,34.67,34.14,34.65,111800.0,27.9216,28.3053,27.8726,28.289,111800.0
2008-01-18 15:50:00,34.62,34.65,34.17,34.29,175200.0,28.2645,28.289,27.8971,27.9951,175200.0
2008-01-22 09:30:00,32.6,33.07,32.21,32.97,240600.0,26.6153,26.9991,26.2969,26.9174,240600.0
2008-01-22 09:40:00,32.92,33.17,32.75,33.07,144100.0,26.8766,27.0807,26.7378,26.9991,144100.0
2008-01-22 09:50:00,33.03,33.11,32.62,32.85,112400.0,26.9664,27.0317,26.6317,26.8194,112400.0
2008-01-22 10:00:00,32.86,33.12,32.77,33.12,117900.0,26.8276,27.0399,26.7541,27.0399,117900.0
2008-01-22 10:10:00,33.13,33.59,33.12,33.39,106400.0,27.048,27.4236,27.0399,27.2603,106400.0
2008-01-22 10:20:00,33.35,33.72,33.0,33.06,58900.0,27.2277,27.5297,26.9419,26.9909,58900.0
2008-01-22 10:30:00,33.03,33.58,32.92,33.5,103500.0,26.9664,27.4154,26.8766,27.3501,103500.0
2008-01-22 10:40:00,33.49,33.82,33.46,33.56,245900.0,27.342,27.6114,27.3175,27.3991,245900.0
2008-01-22 10:50:00,33.58,33.95,33.43,33.79,217700.0,27.4154,27.7175,27.293,27.5869,217700.0
2008-01-22 11:00:00,33.8,34.51,33.78,34.34,142700.0,27.595,28.1747,27.5787,28.0359,142700.0
2008-01-22 11:10:00,34.32,34.55,34.18,34.43,228200.0,28.0196,28.2074,27.9053,28.1094,228200.0
2008-01-22 11:20:00,34.46,34.47,34.1,34.22,79300.0,28.1339,28.142,27.84,27.9379,79300.0
2008-01-22 11:30:00,34.26,34.41,34.17,34.4,48300.0,27.9706,28.0931,27.8971,28.0849,48300.0
2008-01-22 11:40:00,34.41,34.68,34.31,34.34,125200.0,28.0931,28.3135,28.0114,28.0359,125200.0
2008-01-22 11:50:00,34.35,34.53,34.21,34.42,109700.0,28.0441,28.191,27.9298,28.1012,109700.0
2008-01-22 12:00:00,34.42,34.73,34.39,34.7,48200.0,28.1012,28.3543,28.0767,28.3298,48200.0
2008-01-22 12:10:00,34.7,34.89,34.52,34.77,130200.0,28.3298,28.4849,28.1829,28.387,130200.0
2008-01-22 12:20:00,34.77,34.85,34.65,34.68,72800.0,28.387,28.4523,28.289,28.3135,72800.0
2008-01-22 12:30:00,34.66,34.73,34.44,34.58,58000.0,28.2972,28.3543,28.1176,28.2318,58000.0
2008-01-22 12:40:00,34.57,34.9,34.52,34.78,84100.0,28.2237,28.4931,28.1829,28.3951,84100.0
2008-01-22 12:50:00,34.79,35.04,34.75,35.04,104300.0,28.4033,28.6074,28.3706,28.6074,104300.0
2008-01-22 13:00:00,35.06,35.23,35.0,35.03,81500.0,28.6237,28.7625,28.5747,28.5992,81500.0
2008-01-22 13:10:00,35.08,35.2,34.47,34.54,168900.0,28.6401,28.738,28.142,28.1992,168900.0
2008-01-22 13:20:00,34.54,34.68,34.3,34.54,84800.0,28.1992,28.3135,28.0033,28.1992,84800.0
2008-01-22 13:30:00,34.54,34.54,34.22,34.31,65700.0,28.1992,28.1992,27.9379,28.0114,65700.0
2008-01-22 13:40:00,34.32,34.61,34.15,34.33,51400.0,28.0196,28.2563,27.8808,28.0277,51400.0
2008-01-22 13:50:00,34.34,34.4,34.22,34.4,54000.0,28.0359,28.0849,27.9379,28.0849,54000.0
2008-01-22 14:00:00,34.41,34.74,34.41,34.7,67000.0,28.0931,28.3625,28.0931,28.3298,67000.0
2008-01-22 14:10:00,34.71,34.9,34.69,34.83,62900.0,28.338,28.4931,28.3217,28.436,62900.0
2008-01-22 14:20:00,34.83,34.98,34.75,34.91,53100.0,28.436,28.5584,28.3706,28.5013,53100.0
2008-01-22 14:30:00,34.92,35.02,34.84,34.97,79200.0,28.5094,28.5911,28.4441,28.5503,79200.0
2008-01-22 14:40:00,34.97,35.1,34.93,35.07,55700.0,28.5503,28.6564,28.5176,28.6319,55700.0
2008-01-22 14:50:00,35.09,35.21,34.92,35.09,47500.0,28.6482,28.7462,28.5094,28.6482,47500.0
2008-01-22 15:00:00,35.09,35.26,35.0,35.19,82900.0,28.6482,28.787,28.5747,28.7299,82900.0
2008-01-22 15:10:00,35.19,35.26,35.01,35.11,94000.0,28.7299,28.787,28.5829,28.6646,94000.0
2008-01-22 15:20:00,35.12,35.43,35.09,35.27,102500.0,28.6727,28.9258,28.6482,28.7952,102500.0
2008-01-22 15:30:00,35.27,35.36,35.13,35.22,129200.0,28.7952,28.8687,28.6809,28.7544,129200.0
2008-01-22 15:40:00,35.22,35.33,35.01,35.05,123400.0,28.7544,28.8442,28.5829,28.6156,123400.0
2008-01-22 15:50:00,35.05,35.22,34.93,35.09,163800.0,28.6156,28.7544,28.5176,28.6482,163800.0
2008-01-23 09:30:00,33.82,34.46,33.82,34.42,98800.0,27.6114,28.1339,27.6114,28.1012,98800.0
2008-01-23 09:40:00,34.5,34.69,34.46,34.53,67500.0,28.1665,28.3217,28.1339,28.191,67500.0
2008-01-23 09:50:00,34.49,35.19,34.45,35.14,110800.0,28.1584,28.7299,28.1257,28.689,110800.0
2008-01-23 10:00:00,34.99,35.28,34.98,35.17,237900.0,28.5666,28.8033,28.5584,28.7135,237900.0
2008-01-23 10:10:00,35.17,36.06,35.13,36.06,233700.0,28.7135,29.4402,28.6809,29.4402,233700.0
2008-01-23 10:20:00,36.06,36.3,35.7,35.98,215100.0,29.4402,29.6361,29.1462,29.3748,215100.0
2008-01-23 10:30:00,36.01,36.47,35.8,35.94,197400.0,29.3993,29.7749,29.2279,29.3422,197400.0
2008-01-23 10:40:00,35.94,36.17,35.81,36.17,152300.0,29.3422,29.53,29.236,29.53,152300.0
2008-01-23 10:50:00,36.17,36.17,35.88,35.95,114600.0,29.53,29.53,29.2932,29.3503,114600.0
2008-01-23 11:00:00,35.95,36.07,35.9,35.96,103200.0,29.3503,29.4483,29.3095,29.3585,103200.0
2008-01-23 11:10:00,35.97,36.07,35.92,35.96,96100.0,29.3667,29.4483,29.3259,29.3585,96100.0
2008-01-23 11:20:00,35.94,36.16,35.91,35.95,152500.0,29.3422,29.5218,29.3177,29.3503,152500.0
2008-01-23 11:30:00,35.96,36.01,35.74,35.82,101100.0,29.3585,29.3993,29.1789,29.2442,101100.0
2008-01-23 11:40:00,35.83,35.86,35.45,35.46,58800.0,29.2524,29.2769,28.9421,28.9503,58800.0
2008-01-23 11:50:00,35.47,35.56,35.4,35.46,50500.0,28.9585,29.0319,28.9013,28.9503,50500.0
2008-01-23 12:00:00,35.49,35.58,35.25,35.52,86600.0,28.9748,29.0483,28.7789,28.9993,86600.0
2008-01-23 12:10:00,35.56,35.72,35.5,35.69,43900.0,29.0319,29.1626,28.983,29.1381,43900.0
2008-01-23 12:20:00,35.68,35.82,35.58,35.68,56100.0,29.1299,29.2442,29.0483,29.1299,56100.0
2008-01-23 12:30:00,35.73,35.78,35.45,35.5,75500.0,29.1707,29.2116,28.9421,28.983,75500.0
2008-01-23 12:40:00,35.5,35.56,35.45,35.54,70800.0,28.983,29.0319,28.9421,29.0156,70800.0
2008-01-23 12:50:00,35.54,35.62,35.43,35.45,64200.0,29.0156,29.0809,28.9258,28.9421,64200.0
2008-01-23 13:00:00,35.46,35.5,35.3,35.32,104100.0,28.9503,28.983,28.8197,28.836,104100.0
2008-01-23 13:10:00,35.37,35.37,35.13,35.17,53500.0,28.8768,28.8768,28.6809,28.7135,53500.0
2008-01-23 13:20:00,35.21,35.29,35.2,35.21,41000.0,28.7462,28.8115,28.738,28.7462,41000.0
2008-01-23 13:30:00,35.24,35.4,35.1,35.33,35400.0,28.7707,28.9013,28.6564,28.8442,35400.0
2008-01-23 13:40:00,35.33,35.77,35.29,35.76,91700.0,28.8442,29.2034,28.8115,29.1952,91700.0
2008-01-23 13:50:00,35.77,35.77,35.45,35.47,48300.0,29.2034,29.2034,28.9421,28.9585,48300.0
2008-01-23 14:00:00,35.5,35.64,35.43,35.57,97000.0,28.983,29.0973,28.9258,29.0401,97000.0
2008-01-23 14:10:00,35.59,35.75,35.46,35.53,193800.0,29.0564,29.1871,28.9503,29.0074,193800.0
2008-01-23 14:20:00,35.53,35.92,35.5,35.88,53800.0,29.0074,29.3259,28.983,29.2932,53800.0
2008-01-23 14:30:00,35.89,35.91,35.6,35.81,79500.0,29.3014,29.3177,29.0646,29.236,79500.0
2008-01-23 14:40:00,35.83,36.04,35.62,35.69,97500.0,29.2524,29.4238,29.0809,29.1381,97500.0
2008-01-23 14:50:00,35.71,35.98,35.56,35.93,96100.0,29.1544,29.3748,29.0319,29.334,96100.0
2008-01-23 15:00:00,35.94,36.4,35.92,36.39,146600.0,29.3422,29.7177,29.3259,29.7096,146600.0
2008-01-23 15:10:00,36.4,36.85,36.39,36.72,117200.0,29.7177,30.0851,29.7096,29.979,117200.0
2008-01-23 15:20:00,36.72,36.88,36.68,36.84,172400.0,29.979,30.1096,29.9463,30.077,172400.0
2008-01-23 15:30:00,36.84,37.52,36.8,37.49,216100.0,30.077,30.6321,30.0443,30.6076,216100.0
2008-01-23 15:40:00,37.49,37.52,37.07,37.25,169800.0,30.6076,30.6321,30.2647,30.4117,169800.0
2008-01-23 15:50:00,37.43,37.57,37.24,37.36,283000.0,30.5587,30.6729,30.4035,30.5015,283000.0
2008-01-24 09:30:00,37.51,37.57,37.31,37.37,57300.0,30.624,30.6729,30.4607,30.5097,57300.0
2008-01-24 09:40:00,37.38,38.25,37.36,38.17,89500.0,30.5178,31.2281,30.5015,31.1628,89500.0
2008-01-24 09:50:00,38.21,38.28,38.06,38.15,91300.0,31.1955,31.2526,31.073,31.1465,91300.0
2008-01-24 10:00:00,38.17,38.33,38.08,38.3,134300.0,31.1628,31.2934,31.0893,31.2689,134300.0
2008-01-24 10:10:00,38.34,38.36,38.12,38.19,101100.0,31.3016,31.3179,31.122,31.1791,101100.0
2008-01-24 10:20:00,38.19,38.7,37.96,38.7,252400.0,31.1791,31.5955,30.9914,31.5955,252400.0
2008-01-24 10:30:00,38.65,38.77,38.3,38.48,110900.0,31.5547,31.6527,31.2689,31.4159,110900.0
2008-01-24 10:40:00,38.51,38.57,38.45,38.5,47200.0,31.4404,31.4894,31.3914,31.4322,47200.0
2008-01-24 10:50:00,38.49,38.51,38.38,38.41,114200.0,31.4241,31.4404,31.3343,31.3587,114200.0
2008-01-24 11:00:00,38.39,38.4,38.12,38.17,79500.0,31.3424,31.3506,31.122,31.1628,79500.0
2008-01-24 11:10:00,38.17,38.35,38.17,38.35,52900.0,31.1628,31.3098,31.1628,31.3098,52900.0
2008-01-24 11:20:00,38.34,38.44,38.28,38.43,34600.0,31.3016,31.3832,31.2526,31.3751,34600.0
2008-01-24 11:30:00,38.43,38.54,38.36,38.45,48100.0,31.3751,31.4649,31.3179,31.3914,48100.0
2008-01-24 11:40:00,38.45,38.6,38.29,38.49,112000.0,31.3914,31.5139,31.2608,31.4241,112000.0
2008-01-24 11:50:00,38.49,38.67,38.41,38.41,101400.0,31.4241,31.571,31.3587,31.3587,101400.0
2008-01-24 12:00:00,38.41,38.6,38.33,38.54,40900.0,31.3587,31.5139,31.2934,31.4649,40900.0
2008-01-24 12:10:00,38.55,38.56,38.33,38.38,59900.0,31.473,31.4812,31.2934,31.3343,59900.0
2008-01-24 12:20:00,38.39,38.41,38.05,38.16,171100.0,31.3424,31.3587,31.0648,31.1546,171100.0
2008-01-24 12:30:00,38.16,38.18,37.99,37.99,106800.0,31.1546,31.171,31.0158,31.0158,106800.0
2008-01-24 12:40:00,38.01,38.13,38.01,38.13,67500.0,31.0322,31.1301,31.0322,31.1301,67500.0
2008-01-24 12:50:00,38.13,38.31,38.11,38.26,60300.0,31.1301,31.2771,31.1138,31.2363,60300.0
2008-01-24 13:00:00,38.29,38.29,37.9,37.9,115800.0,31.2608,31.2608,30.9424,30.9424,115800.0
2008-01-24 13:10:00,37.91,38.32,37.84,38.27,60800.0,30.9505,31.2853,30.8934,31.2444,60800.0
2008-01-24 13:20:00,38.26,38.39,38.22,38.22,56300.0,31.2363,31.3424,31.2036,31.2036,56300.0
2008-01-24 13:30:00,38.22,38.34,38.1,38.34,38200.0,31.2036,31.3016,31.1057,31.3016,38200.0
2008-01-24 13:40:00,38.37,38.5,38.36,38.46,38800.0,31.3261,31.4322,31.3179,31.3996,38800.0
2008-01-24 13:50:00,38.45,38.48,38.24,38.28,76000.0,31.3914,31.4159,31.22,31.2526,76000.0
2008-01-24 14:00:00,38.26,38.33,38.18,38.3,45900.0,31.2363,31.2934,31.171,31.2689,45900.0
2008-01-24 14:10:00,38.33,38.35,38.0,38.05,52500.0,31.2934,31.3098,31.024,31.0648,52500.0
2008-01-24 14:20:00,38.06,38.28,38.04,38.22,58600.0,31.073,31.2526,31.0567,31.2036,58600.0
2008-01-24 14:30:00,38.21,38.31,38.12,38.2,62800.0,31.1955,31.2771,31.122,31.1873,62800.0
2008-01-24 14:40:00,38.21,38.3,38.04,38.05,102900.0,31.1955,31.2689,31.0567,31.0648,102900.0
2008-01-24 14:50:00,38.07,38.16,38.0,38.05,56800.0,31.0812,31.1546,31.024,31.0648,56800.0
2008-01-24 15:00:00,38.04,38.35,37.98,38.12,182400.0,31.0567,31.3098,31.0077,31.122,182400.0
2008-01-24 15:10:00,38.12,38.3,38.07,38.18,89600.0,31.122,31.2689,31.0812,31.171,89600.0
2008-01-24 15:20:00,38.22,38.35,38.19,38.3,85500.0,31.2036,31.3098,31.1791,31.2689,85500.0
2008-01-24 15:30:00,38.31,38.5,38.31,38.49,118500.0,31.2771,31.4322,31.2771,31.4241,118500.0
2008-01-24 15:40:00,38.5,38.82,38.5,38.78,163700.0,31.4322,31.6935,31.4322,31.6608,163700.0
2008-01-24 15:50:00,38.76,38.81,38.4,38.46,145100.0,31.6445,31.6853,31.3506,31.3996,145100.0
2008-01-25 09:30:00,38.19,38.49,38.04,38.2,87100.0,31.1791,31.4241,31.0567,31.1873,87100.0
2008-01-25 09:40:00,38.19,38.72,38.11,38.5,97100.0,31.1791,31.6118,31.1138,31.4322,97100.0
2008-01-25 09:50:00,38.5,38.5,38.27,38.4,72400.0,31.4322,31.4322,31.2444,31.3506,72400.0
2008-01-25 10:00:00,38.41,38.42,38.25,38.32,115600.0,31.3587,31.3669,31.2281,31.2853,115600.0
2008-01-25 10:10:00,38.33,38.62,38.31,38.62,101200.0,31.2934,31.5302,31.2771,31.5302,101200.0
2008-01-25 10:20:00,38.63,38.79,38.4,38.45,66700.0,31.5384,31.669,31.3506,31.3914,66700.0
2008-01-25 10:30:00,38.49,38.56,38.42,38.56,161900.0,31.4241,31.4812,31.3669,31.4812,161900.0
2008-01-25 10:40:00,38.56,38.63,38.42,38.48,67900.0,31.4812,31.5384,31.3669,31.4159,67900.0
2008-01-25 10:50:00,38.49,38.51,38.43,38.45,63200.0,31.4241,31.4404,31.3751,31.3914,63200.0
2008-01-25 11:00:00,38.44,38.45,37.92,37.96,100100.0,31.3832,31.3914,30.9587,30.9914,100100.0
2008-01-25 11:10:00,37.95,37.98,37.67,37.78,171600.0,30.9832,31.0077,30.7546,30.8444,171600.0
2008-01-25 11:20:00,37.76,37.86,37.72,37.83,42200.0,30.8281,30.9097,30.7954,30.8852,42200.0
2008-01-25 11:30:00,37.83,38.13,37.79,38.0,50300.0,30.8852,31.1301,30.8526,31.024,50300.0
2008-01-25 11:40:00,38.0,38.07,37.94,37.97,55300.0,31.024,31.0812,30.975,30.9995,55300.0
2008-01-25 11:50:00,37.99,38.03,37.94,38.0,78400.0,31.0158,31.0485,30.975,31.024,78400.0
2008-01-25 12:00:00,37.99,38.03,37.8,37.85,74500.0,31.0158,31.0485,30.8607,30.9015,74500.0
2008-01-25 12:10:00,37.83,38.04,37.79,38.0,72900.0,30.8852,31.0567,30.8526,31.024,72900.0
2008-01-25 12:20:00,37.99,38.05,37.86,37.87,40800.0,31.0158,31.0648,30.9097,30.9179,40800.0
2008-01-25 12:30:00,37.87,38.05,37.87,37.98,67000.0,30.9179,31.0648,30.9179,31.0077,67000.0
2008-01-25 12:40:00,37.94,38.09,37.8,37.8,24400.0,30.975,31.0975,30.8607,30.8607,24400.0
2008-01-25 12:50:00,37.78,37.81,37.42,37.46,48900.0,30.8444,30.8689,30.5505,30.5831,48900.0
2008-01-25 13:00:00,37.46,37.59,37.37,37.45,92100.0,30.5831,30.6893,30.5097,30.575,92100.0
2008-01-25 13:10:00,37.45,37.63,37.45,37.57,75100.0,30.575,30.7219,30.575,30.6729,75100.0
2008-01-25 13:20:00,37.56,37.68,37.44,37.51,22200.0,30.6648,30.7628,30.5668,30.624,22200.0
2008-01-25 13:30:00,37.48,37.51,37.19,37.32,26600.0,30.5995,30.624,30.3627,30.4688,26600.0
2008-01-25 13:40:00,37.32,37.38,37.13,37.16,52000.0,30.4688,30.5178,30.3137,30.3382,52000.0
2008-01-25 13:50:00,37.16,37.38,37.1,37.28,56500.0,30.3382,30.5178,30.2892,30.4362,56500.0
2008-01-25 14:00:00,37.26,37.42,37.22,37.41,30800.0,30.4199,30.5505,30.3872,30.5423,30800.0
2008-01-25 14:10:00,37.41,37.41,37.1,37.13,48500.0,30.5423,30.5423,30.2892,30.3137,48500.0
2008-01-25 14:20:00,37.15,37.19,36.96,37.06,42700.0,30.3301,30.3627,30.1749,30.2566,42700.0
2008-01-25 14:30:00,37.05,37.24,37.01,37.14,40600.0,30.2484,30.4035,30.2158,30.3219,40600.0
2008-01-25 14:40:00,37.14,37.14,36.88,37.02,34800.0,30.3219,30.3219,30.1096,30.2239,34800.0
2008-01-25 14:50:00,37.0,37.12,36.86,37.12,69900.0,30.2076,30.3056,30.0933,30.3056,69900.0
2008-01-25 15:00:00,37.12,37.16,37.02,37.04,44700.0,30.3056,30.3382,30.2239,30.2402,44700.0
2008-01-25 15:10:00,37.04,37.44,37.0,37.3,65200.0,30.2402,30.5668,30.2076,30.4525,65200.0
2008-01-25 15:20:00,37.3,37.52,37.1,37.22,78600.0,30.4525,30.6321,30.2892,30.3872,78600.0
2008-01-25 15:30:00,37.22,37.26,36.97,37.15,86900.0,30.3872,30.4199,30.1831,30.3301,86900.0
2008-01-25 15:40:00,37.16,37.19,36.85,36.86,110600.0,30.3382,30.3627,30.0851,30.0933,110600.0
2008-01-25 15:50:00,36.86,36.93,36.7,36.81,178200.0,30.0933,30.1504,29.9627,30.0525,178200.0
2008-01-28 09:30:00,37.02,37.5,36.92,37.5,84200.0,30.2239,30.6158,30.1423,30.6158,84200.0
2008-01-28 09:40:00,37.51,37.55,37.11,37.29,100700.0,30.624,30.6566,30.2974,30.4444,100700.0
2008-01-28 09:50:00,37.28,37.33,37.18,37.23,45800.0,30.4362,30.477,30.3545,30.3954,45800.0
2008-01-28 10:00:00,37.23,37.26,37.08,37.08,65600.0,30.3954,30.4199,30.2729,30.2729,65600.0
2008-01-28 10:10:00,37.12,37.61,37.12,37.58,66600.0,30.3056,30.7056,30.3056,30.6811,66600.0
2008-01-28 10:20:00,37.58,37.75,37.58,37.74,56400.0,30.6811,30.8199,30.6811,30.8117,56400.0
2008-01-28 10:30:00,37.7,37.88,37.67,37.87,46900.0,30.7791,30.926,30.7546,30.9179,46900.0
2008-01-28 10:40:00,37.87,38.03,37.85,37.99,81700.0,30.9179,31.0485,30.9015,31.0158,81700.0
2008-01-28 10:50:00,37.99,38.15,37.9,37.98,45700.0,31.0158,31.1465,30.9424,31.0077,45700.0
2008-01-28 11:00:00,37.95,38.1,37.88,37.93,28600.0,30.9832,31.1057,30.926,30.9669,28600.0
2008-01-28 11:10:00,37.92,37.92,37.58,37.67,25600.0,30.9587,30.9587,30.6811,30.7546,25600.0
2008-01-28 11:20:00,37.69,37.99,37.62,37.96,36200.0,30.7709,31.0158,30.7138,30.9914,36200.0
2008-01-28 11:30:00,37.94,38.2,37.94,38.13,34200.0,30.975,31.1873,30.975,31.1301,34200.0
2008-01-28 11:40:00,38.15,38.27,38.06,38.11,26500.0,31.1465,31.2444,31.073,31.1138,26500.0
2008-01-28 11:50:00,38.1,38.29,38.0,38.25,34000.0,31.1057,31.2608,31.024,31.2281,34000.0
2008-01-28 12:00:00,38.26,38.31,38.0,38.05,47900.0,31.2363,31.2771,31.024,31.0648,47900.0
2008-01-28 12:10:00,38.06,38.09,37.92,37.92,11400.0,31.073,31.0975,30.9587,30.9587,11400.0
2008-01-28 12:20:00,37.91,37.97,37.87,37.93,17300.0,30.9505,30.9995,30.9179,30.9669,17300.0
2008-01-28 12:30:00,37.93,38.09,37.91,38.06,26100.0,30.9669,31.0975,30.9505,31.073,26100.0
2008-01-28 12:40:00,38.04,38.36,38.02,38.28,29400.0,31.0567,31.3179,31.0403,31.2526,29400.0
2008-01-28 12:50:00,38.29,38.29,37.99,38.03,17000.0,31.2608,31.2608,31.0158,31.0485,17000.0
2008-01-28 13:00:00,38.04,38.44,38.03,38.41,19200.0,31.0567,31.3832,31.0485,31.3587,19200.0
2008-01-28 13:10:00,38.41,38.54,38.39,38.43,29500.0,31.3587,31.4649,31.3424,31.3751,29500.0
2008-01-28 13:20:00,38.43,38.49,38.17,38.17,54200.0,31.3751,31.4241,31.1628,31.1628,54200.0
2008-01-28 13:30:00,38.17,38.19,38.07,38.09,44500.0,31.1628,31.1791,31.0812,31.0975,44500.0
2008-01-28 13:40:00,38.09,38.1,37.83,37.9,53000.0,31.0975,31.1057,30.8852,30.9424,53000.0
2008-01-28 13:50:00,37.9,37.93,37.83,37.93,38400.0,30.9424,30.9669,30.8852,30.9669,38400.0
2008-01-28 14:00:00,37.93,38.09,37.92,38.09,74600.0,30.9669,31.0975,30.9587,31.0975,74600.0
2008-01-28 14:10:00,38.1,38.2,38.05,38.16,62500.0,31.1057,31.1873,31.0648,31.1546,62500.0
2008-01-28 14:20:00,38.16,38.4,38.15,38.2,49600.0,31.1546,31.3506,31.1465,31.1873,49600.0
2008-01-28 14:30:00,38.21,38.51,38.21,38.48,49100.0,31.1955,31.4404,31.1955,31.4159,49100.0
2008-01-28 14:40:00,38.49,38.61,38.43,38.57,70100.0,31.4241,31.522,31.3751,31.4894,70100.0
2008-01-28 14:50:00,38.55,38.55,38.38,38.43,31000.0,31.473,31.473,31.3343,31.3751,31000.0
2008-01-28 15:00:00,38.43,38.54,38.27,38.5,44400.0,31.3751,31.4649,31.2444,31.4322,44400.0
2008-01-28 15:10:00,38.5,38.51,38.16,38.16,43500.0,31.4322,31.4404,31.1546,31.1546,43500.0
2008-01-28 15:20:00,38.17,38.41,38.16,38.38,39600.0,31.1628,31.3587,31.1546,31.3343,39600.0
2008-01-28 15:30:00,38.42,38.62,38.36,38.61,55400.0,31.3669,31.5302,31.3179,31.522,55400.0
2008-01-28 15:40:00,38.64,39.0,38.64,38.86,167400.0,31.5465,31.8404,31.5465,31.7261,167400.0
2008-01-28 15:50:00,38.86,39.02,38.7,38.9,211000.0,31.7261,31.8568,31.5955,31.7588,211000.0
2008-01-29 09:30:00,37.86,38.1,37.65,38.0,294400.0,30.9097,31.1057,30.7383,31.024,294400.0
2008-01-29 09:40:00,38.01,38.5,37.89,37.99,240800.0,31.0322,31.4322,30.9342,31.0158,240800.0
2008-01-29 09:50:00,37.96,38.06,37.43,37.5,253200.0,30.9914,31.073,30.5587,30.6158,253200.0
2008-01-29 10:00:00,37.5,37.54,36.85,37.0,348700.0,30.6158,30.6485,30.0851,30.2076,348700.0
2008-01-29 10:10:00,36.99,37.03,36.78,36.89,150900.0,30.1994,30.2321,30.028,30.1178,150900.0
2008-01-29 10:20:00,36.88,36.92,36.5,36.74,165200.0,30.1096,30.1423,29.7994,29.9953,165200.0
2008-01-29 10:30:00,36.71,37.5,36.61,37.5,384600.0,29.9708,30.6158,29.8892,30.6158,384600.0
2008-01-29 10:40:00,37.47,37.51,37.3,37.45,292600.0,30.5913,30.624,30.4525,30.575,292600.0
2008-01-29 10:50:00,37.45,37.75,37.45,37.69,154500.0,30.575,30.8199,30.575,30.7709,154500.0
2008-01-29 11:00:00,37.69,37.81,37.53,37.6,163800.0,30.7709,30.8689,30.6403,30.6974,163800.0
2008-01-29 11:10:00,37.6,37.65,37.45,37.5,211800.0,30.6974,30.7383,30.575,30.6158,211800.0
2008-01-29 11:20:00,37.49,37.56,37.4,37.5,71500.0,30.6076,30.6648,30.5342,30.6158,71500.0
2008-01-29 11:30:00,37.48,37.61,37.48,37.61,29300.0,30.5995,30.7056,30.5995,30.7056,29300.0
2008-01-29 11:40:00,37.61,37.61,37.41,37.5,31400.0,30.7056,30.7056,30.5423,30.6158,31400.0
2008-01-29 11:50:00,37.48,37.51,37.28,37.34,53500.0,30.5995,30.624,30.4362,30.4852,53500.0
2008-01-29 12:00:00,37.34,37.39,37.3,37.32,20100.0,30.4852,30.526,30.4525,30.4688,20100.0
2008-01-29 12:10:00,37.32,37.35,37.31,37.32,16100.0,30.4688,30.4933,30.4607,30.4688,16100.0
2008-01-29 12:20:00,37.33,37.34,37.25,37.27,28100.0,30.477,30.4852,30.4117,30.428,28100.0
2008-01-29 12:30:00,37.25,37.31,37.06,37.21,64300.0,30.4117,30.4607,30.2566,30.379,64300.0
2008-01-29 12:40:00,37.18,37.3,37.17,37.26,40400.0,30.3545,30.4525,30.3464,30.4199,40400.0
2008-01-29 12:50:00,37.25,37.32,37.24,37.28,81000.0,30.4117,30.4688,30.4035,30.4362,81000.0
2008-01-29 13:00:00,37.27,37.37,37.25,37.32,28600.0,30.428,30.5097,30.4117,30.4688,28600.0
2008-01-29 13:10:00,37.35,37.4,37.31,37.39,31300.0,30.4933,30.5342,30.4607,30.526,31300.0
2008-01-29 13:20:00,37.39,37.45,37.34,37.45,54800.0,30.526,30.575,30.4852,30.575,54800.0
2008-01-29 13:30:00,37.45,37.45,37.39,37.41,22400.0,30.575,30.575,30.526,30.5423,22400.0
2008-01-29 13:40:00,37.4,37.43,37.36,37.41,22100.0,30.5342,30.5587,30.5015,30.5423,22100.0
2008-01-29 13:50:00,37.4,37.43,37.22,37.25,32000.0,30.5342,30.5587,30.3872,30.4117,32000.0
2008-01-29 14:00:00,37.25,37.35,37.18,37.23,57200.0,30.4117,30.4933,30.3545,30.3954,57200.0
2008-01-29 14:10:00,37.24,37.41,37.17,37.25,181700.0,30.4035,30.5423,30.3464,30.4117,181700.0
2008-01-29 14:20:00,37.24,37.31,37.17,37.31,28800.0,30.4035,30.4607,30.3464,30.4607,28800.0
2008-01-29 14:30:00,37.31,37.5,37.3,37.39,37500.0,30.4607,30.6158,30.4525,30.526,37500.0
2008-01-29 14:40:00,37.4,37.52,37.36,37.5,112600.0,30.5342,30.6321,30.5015,30.6158,112600.0
2008-01-29 14:50:00,37.5,37.65,37.49,37.53,130000.0,30.6158,30.7383,30.6076,30.6403,130000.0
2008-01-29 15:00:00,37.54,37.78,37.5,37.78,89000.0,30.6485,30.8444,30.6158,30.8444,89000.0
2008-01-29 15:10:00,37.79,37.94,37.65,37.7,148900.0,30.8526,30.975,30.7383,30.7791,148900.0
2008-01-29 15:20:00,37.68,37.88,37.55,37.85,157500.0,30.7628,30.926,30.6566,30.9015,157500.0
2008-01-29 15:30:00,37.85,38.15,37.8,38.09,238900.0,30.9015,31.1465,30.8607,31.0975,238900.0
2008-01-29 15:40:00,38.09,38.63,38.08,38.62,194700.0,31.0975,31.5384,31.0893,31.5302,194700.0
2008-01-29 15:50:00,38.62,38.91,38.34,38.75,335800.0,31.5302,31.767,31.3016,31.6363,335800.0
2008-01-30 09:30:00,39.31,39.75,38.55,38.9,427000.0,32.0935,32.4527,31.473,31.7588,427000.0
2008-01-30 09:40:00,38.89,39.0,38.26,38.98,353100.0,31.7506,31.8404,31.2363,31.8241,353100.0
2008-01-30 09:50:00,39.0,39.16,38.86,39.08,168800.0,31.8404,31.9711,31.7261,31.9057,168800.0
2008-01-30 10:00:00,39.07,39.24,38.52,38.71,172200.0,31.8976,32.0364,31.4485,31.6037,172200.0
2008-01-30 10:10:00,38.71,39.07,38.7,38.91,80400.0,31.6037,31.8976,31.5955,31.767,80400.0
2008-01-30 10:20:00,38.91,39.08,38.88,39.0,48600.0,31.767,31.9057,31.7425,31.8404,48600.0
2008-01-30 10:30:00,38.98,39.0,38.83,38.95,55100.0,31.8241,31.8404,31.7016,31.7996,55100.0
2008-01-30 10:40:00,38.92,39.05,38.86,38.9,40800.0,31.7751,31.8813,31.7261,31.7588,40800.0
2008-01-30 10:50:00,38.9,39.08,38.87,39.05,80000.0,31.7588,31.9057,31.7343,31.8813,80000.0
2008-01-30 11:00:00,39.06,39.08,38.96,39.07,103300.0,31.8894,31.9057,31.8078,31.8976,103300.0
2008-01-30 11:10:00,39.07,39.1,39.03,39.09,93200.0,31.8976,31.9221,31.8649,31.9139,93200.0
2008-01-30 11:20:00,39.1,39.18,39.01,39.06,59800.0,31.9221,31.9874,31.8486,31.8894,59800.0
2008-01-30 11:30:00,39.06,39.22,38.96,39.03,78800.0,31.8894,32.02,31.8078,31.8649,78800.0
2008-01-30 11:40:00,39.01,39.14,38.94,39.14,25800.0,31.8486,31.9547,31.7914,31.9547,25800.0
2008-01-30 11:50:00,39.12,39.14,38.91,38.99,36900.0,31.9384,31.9547,31.767,31.8323,36900.0
2008-01-30 12:00:00,38.99,39.09,38.98,39.09,19200.0,31.8323,31.9139,31.8241,31.9139,19200.0
2008-01-30 12:10:00,39.09,39.09,39.0,39.07,18800.0,31.9139,31.9139,31.8404,31.8976,18800.0
2008-01-30 12:20:00,39.06,39.08,39.05,39.06,29600.0,31.8894,31.9057,31.8813,31.8894,29600.0
2008-01-30 12:30:00,39.05,39.1,38.97,38.99,32700.0,31.8813,31.9221,31.8159,31.8323,32700.0
2008-01-30 12:40:00,38.99,38.99,38.82,38.85,58700.0,31.8323,31.8323,31.6935,31.718,58700.0
2008-01-30 12:50:00,38.85,38.9,38.75,38.85,47900.0,31.718,31.7588,31.6363,31.718,47900.0
2008-01-30 13:00:00,38.82,39.03,38.78,38.9,37600.0,31.6935,31.8649,31.6608,31.7588,37600.0
2008-01-30 13:10:00,38.91,39.01,38.87,39.0,14000.0,31.767,31.8486,31.7343,31.8404,14000.0
2008-01-30 13:20:00,38.98,39.04,38.81,38.85,18600.0,31.8241,31.8731,31.6853,31.718,18600.0
2008-01-30 13:30:00,38.85,39.02,38.85,38.98,21100.0,31.718,31.8568,31.718,31.8241,21100.0
2008-01-30 13:40:00,39.0,39.02,38.86,38.9,38100.0,31.8404,31.8568,31.7261,31.7588,38100.0
2008-01-30 13:50:00,38.9,39.13,38.9,39.03,67300.0,31.7588,31.9466,31.7588,31.8649,67300.0
2008-01-30 14:00:00,39.03,39.06,38.91,38.93,26100.0,31.8649,31.8894,31.767,31.7833,26100.0
2008-01-30 14:10:00,38.91,39.5,38.88,39.04,104700.0,31.767,32.2486,31.7425,31.8731,104700.0
2008-01-30 14:20:00,39.08,39.47,39.01,39.29,127500.0,31.9057,32.2241,31.8486,32.0772,127500.0
2008-01-30 14:30:00,39.29,39.29,38.67,38.75,104900.0,32.0772,32.0772,31.571,31.6363,104900.0
2008-01-30 14:40:00,38.71,38.8,38.51,38.75,140200.0,31.6037,31.6771,31.4404,31.6363,140200.0
2008-01-30 14:50:00,38.79,39.23,38.75,39.14,61400.0,31.669,32.0282,31.6363,31.9547,61400.0
2008-01-30 15:00:00,39.12,39.35,39.06,39.23,53500.0,31.9384,32.1262,31.8894,32.0282,53500.0
2008-01-30 15:10:00,39.17,39.2,38.76,38.86,73600.0,31.9792,32.0037,31.6445,31.7261,73600.0
2008-01-30 15:20:00,38.86,38.94,38.65,38.88,82700.0,31.7261,31.7914,31.5547,31.7425,82700.0
2008-01-30 15:30:00,38.9,38.93,38.38,38.44,86200.0,31.7588,31.7833,31.3343,31.3832,86200.0
2008-01-30 15:40:00,38.48,38.58,38.3,38.53,82000.0,31.4159,31.4975,31.2689,31.4567,82000.0
2008-01-30 15:50:00,38.53,38.53,38.0,38.19,139500.0,31.4567,31.4567,31.024,31.1791,139500.0
2008-01-31 09:30:00,37.87,38.2,37.41,38.19,67400.0,30.9179,31.1873,30.5423,31.1791,67400.0
2008-01-31 09:40:00,38.24,38.3,37.97,38.18,104300.0,31.22,31.2689,30.9995,31.171,104300.0
2008-01-31 09:50:00,38.17,38.45,38.15,38.45,53200.0,31.1628,31.3914,31.1465,31.3914,53200.0
2008-01-31 10:00:00,38.45,38.6,38.42,38.55,75800.0,31.3914,31.5139,31.3669,31.473,75800.0
2008-01-31 10:10:00,38.58,38.84,38.56,38.65,63100.0,31.4975,31.7098,31.4812,31.5547,63100.0
2008-01-31 10:20:00,38.63,39.0,38.56,39.0,122600.0,31.5384,31.8404,31.4812,31.8404,122600.0
2008-01-31 10:30:00,38.99,39.0,38.74,38.83,60700.0,31.8323,31.8404,31.6282,31.7016,60700.0
2008-01-31 10:40:00,38.83,39.27,38.83,39.22,51900.0,31.7016,32.0609,31.7016,32.02,51900.0
2008-01-31 10:50:00,39.24,39.92,39.19,39.82,59100.0,32.0364,32.5915,31.9956,32.5099,59100.0
2008-01-31 11:00:00,39.83,40.02,39.3,39.42,112500.0,32.5181,32.6732,32.0854,32.1833,112500.0
2008-01-31 11:10:00,39.44,39.53,39.41,39.53,34800.0,32.1997,32.2731,32.1752,32.2731,34800.0
2008-01-31 11:20:00,39.51,39.88,39.51,39.8,72100.0,32.2568,32.5589,32.2568,32.4936,72100.0
2008-01-31 11:30:00,39.79,39.83,39.41,39.41,54300.0,32.4854,32.5181,32.1752,32.1752,54300.0
2008-01-31 11:40:00,39.44,39.8,39.35,39.75,28700.0,32.1997,32.4936,32.1262,32.4527,28700.0
2008-01-31 11:50:00,39.75,39.97,39.74,39.84,33100.0,32.4527,32.6324,32.4446,32.5262,33100.0
2008-01-31 12:00:00,39.87,39.93,39.75,39.93,26700.0,32.5507,32.5997,32.4527,32.5997,26700.0
2008-01-31 12:10:00,39.94,40.12,39.89,39.99,70000.0,32.6079,32.7548,32.567,32.6487,70000.0
2008-01-31 12:20:00,39.99,40.17,39.96,40.02,81600.0,32.6487,32.7956,32.6242,32.6732,81600.0
2008-01-31 12:30:00,40.02,40.08,39.94,39.94,64300.0,32.6732,32.7222,32.6079,32.6079,64300.0
2008-01-31 12:40:00,39.94,39.97,39.85,39.87,28600.0,32.6079,32.6324,32.5344,32.5507,28600.0
2008-01-31 12:50:00,39.87,39.87,39.55,39.62,39900.0,32.5507,32.5507,32.2895,32.3466,39900.0
2008-01-31 13:00:00,39.63,39.81,39.5,39.73,22000.0,32.3548,32.5017,32.2486,32.4364,22000.0
2008-01-31 13:10:00,39.77,39.9,39.77,39.87,19600.0,32.4691,32.5752,32.4691,32.5507,19600.0
2008-01-31 13:20:00,39.84,39.95,39.83,39.93,15800.0,32.5262,32.616,32.5181,32.5997,15800.0
2008-01-31 13:30:00,39.95,40.05,39.94,40.01,21900.0,32.616,32.6977,32.6079,32.665,21900.0
2008-01-31 13:40:00,40.03,40.12,39.98,40.01,20100.0,32.6813,32.7548,32.6405,32.665,20100.0
2008-01-31 13:50:00,39.99,40.14,39.86,39.9,16400.0,32.6487,32.7712,32.5426,32.5752,16400.0
2008-01-31 14:00:00,39.9,40.13,39.89,40.07,20800.0,32.5752,32.763,32.567,32.714,20800.0
2008-01-31 14:10:00,40.08,40.2,40.04,40.14,22000.0,32.7222,32.8201,32.6895,32.7712,22000.0
2008-01-31 14:20:00,40.19,40.31,40.12,40.2,26900.0,32.812,32.9099,32.7548,32.8201,26900.0
2008-01-31 14:30:00,40.19,40.6,40.17,40.52,46700.0,32.812,33.1467,32.7956,33.0814,46700.0
2008-01-31 14:40:00,40.55,40.78,40.38,40.73,41800.0,33.1059,33.2937,32.9671,33.2528,41800.0
2008-01-31 14:50:00,40.73,40.87,40.7,40.79,50900.0,33.2528,33.3671,33.2283,33.3018,50900.0
2008-01-31 15:00:00,40.81,40.93,40.68,40.85,68900.0,33.3182,33.4161,33.212,33.3508,68900.0
2008-01-31 15:10:00,40.85,40.94,40.75,40.77,66100.0,33.3508,33.4243,33.2692,33.2855,66100.0
2008-01-31 15:20:00,40.79,40.84,40.73,40.73,162700.0,33.3018,33.3426,33.2528,33.2528,162700.0
2008-01-31 15:30:00,40.76,40.82,40.43,40.5,64200.0,33.2773,33.3263,33.0079,33.0651,64200.0
2008-01-31 15:40:00,40.5,40.68,40.35,40.62,61100.0,33.0651,33.212,32.9426,33.163,61100.0
2008-01-31 15:50:00,40.63,40.67,40.13,40.23,95300.0,33.1712,33.2039,32.763,32.8446,95300.0
2008-02-01 09:30:00,40.14,40.99,40.14,40.66,137400.0,32.7712,33.4651,32.7712,33.1957,137400.0
2008-02-01 09:40:00,40.7,40.79,40.57,40.74,84500.0,33.2283,33.3018,33.1222,33.261,84500.0
2008-02-01 09:50:00,40.75,40.94,40.75,40.94,73200.0,33.2692,33.4243,33.2692,33.4243,73200.0
2008-02-01 10:00:00,40.91,41.34,40.79,41.23,119300.0,33.3998,33.7509,33.3018,33.6611,119300.0
2008-02-01 10:10:00,41.21,41.24,41.07,41.07,87000.0,33.6447,33.6692,33.5304,33.5304,87000.0
2008-02-01 10:20:00,41.08,41.11,40.72,40.82,46400.0,33.5386,33.5631,33.2447,33.3263,46400.0
2008-02-01 10:30:00,40.78,40.78,40.7,40.74,49700.0,33.2937,33.2937,33.2283,33.261,49700.0
2008-02-01 10:40:00,40.75,40.78,40.41,40.44,64500.0,33.2692,33.2937,32.9916,33.0161,64500.0
2008-02-01 10:50:00,40.45,40.85,40.41,40.7,42500.0,33.0242,33.3508,32.9916,33.2283,42500.0
2008-02-01 11:00:00,40.73,40.75,40.65,40.69,43400.0,33.2528,33.2692,33.1875,33.2202,43400.0
2008-02-01 11:10:00,40.69,40.75,40.55,40.69,34200.0,33.2202,33.2692,33.1059,33.2202,34200.0
2008-02-01 11:20:00,40.72,40.75,40.69,40.69,25000.0,33.2447,33.2692,33.2202,33.2202,25000.0
2008-02-01 11:30:00,40.68,40.86,40.68,40.81,143600.0,33.212,33.359,33.212,33.3182,143600.0
2008-02-01 11:40:00,40.82,40.84,40.76,40.83,69100.0,33.3263,33.3426,33.2773,33.3345,69100.0
2008-02-01 11:50:00,40.83,40.86,40.8,40.84,39800.0,33.3345,33.359,33.31,33.3426,39800.0
2008-02-01 12:00:00,40.82,40.87,40.79,40.8,47600.0,33.3263,33.3671,33.3018,33.31,47600.0
2008-02-01 12:10:00,40.8,40.86,40.78,40.82,69200.0,33.31,33.359,33.2937,33.3263,69200.0
2008-02-01 12:20:00,40.83,40.87,40.8,40.87,77600.0,33.3345,33.3671,33.31,33.3671,77600.0
2008-02-01 12:30:00,40.86,40.87,40.82,40.86,60400.0,33.359,33.3671,33.3263,33.359,60400.0
2008-02-01 12:40:00,40.86,40.89,40.7,40.82,111300.0,33.359,33.3835,33.2283,33.3263,111300.0
2008-02-01 12:50:00,40.83,40.85,40.55,40.81,65700.0,33.3345,33.3508,33.1059,33.3182,65700.0
2008-02-01 13:00:00,40.82,40.91,40.82,40.9,65900.0,33.3263,33.3998,33.3263,33.3916,65900.0
2008-02-01 13:10:00,40.89,40.93,40.86,40.9,41300.0,33.3835,33.4161,33.359,33.3916,41300.0
2008-02-01 13:20:00,40.9,41.0,40.89,40.99,36600.0,33.3916,33.4733,33.3835,33.4651,36600.0
2008-02-01 13:30:00,40.99,41.02,40.88,40.89,45100.0,33.4651,33.4896,33.3753,33.3835,45100.0
2008-02-01 13:40:00,40.89,41.03,40.88,41.01,30100.0,33.3835,33.4978,33.3753,33.4814,30100.0
2008-02-01 13:50:00,41.03,41.09,41.01,41.06,33400.0,33.4978,33.5468,33.4814,33.5223,33400.0
2008-02-01 14:00:00,41.06,41.1,41.06,41.1,49200.0,33.5223,33.5549,33.5223,33.5549,49200.0
2008-02-01 14:10:00,41.1,41.2,41.09,41.19,67400.0,33.5549,33.6366,33.5468,33.6284,67400.0
2008-02-01 14:20:00,41.2,41.5,40.55,41.32,118800.0,33.6366,33.8815,33.1059,33.7345,118800.0
2008-02-01 14:30:00,41.34,41.61,41.32,41.61,56100.0,33.7509,33.9713,33.7345,33.9713,56100.0
2008-02-01 14:40:00,41.59,41.62,41.51,41.59,38200.0,33.955,33.9795,33.8896,33.955,38200.0
2008-02-01 14:50:00,41.6,41.6,41.44,41.49,48400.0,33.9631,33.9631,33.8325,33.8733,48400.0
2008-02-01 15:00:00,41.51,41.67,41.48,41.67,84300.0,33.8896,34.0203,33.8652,34.0203,84300.0
2008-02-01 15:10:00,41.66,41.68,41.44,41.53,65300.0,34.0121,34.0284,33.8325,33.906,65300.0
2008-02-01 15:20:00,41.54,41.7,41.5,41.65,65600.0,33.9141,34.0448,33.8815,34.0039,65600.0
2008-02-01 15:30:00,41.66,41.69,41.62,41.67,62200.0,34.0121,34.0366,33.9795,34.0203,62200.0
2008-02-01 15:40:00,41.7,41.83,41.65,41.81,86400.0,34.0448,34.1509,34.0039,34.1346,86400.0
2008-02-01 15:50:00,41.81,41.99,41.81,41.88,145500.0,34.1346,34.2815,34.1346,34.1917,145500.0
2008-02-04 09:30:00,41.64,41.87,41.46,41.5,38700.0,33.9958,34.1836,33.8488,33.8815,38700.0
2008-02-04 09:40:00,41.45,41.49,41.32,41.36,28900.0,33.8407,33.8733,33.7345,33.7672,28900.0
2008-02-04 09:50:00,41.36,41.4,41.25,41.34,40500.0,33.7672,33.7998,33.6774,33.7509,40500.0
2008-02-04 10:00:00,41.32,41.38,41.14,41.32,44700.0,33.7345,33.7835,33.5876,33.7345,44700.0
2008-02-04 10:10:00,41.32,41.49,41.29,41.45,41700.0,33.7345,33.8733,33.71,33.8407,41700.0
2008-02-04 10:20:00,41.39,41.58,41.36,41.57,52700.0,33.7917,33.9468,33.7672,33.9386,52700.0
2008-02-04 10:30:00,41.56,41.58,41.5,41.56,55500.0,33.9305,33.9468,33.8815,33.9305,55500.0
2008-02-04 10:40:00,41.56,41.7,41.5,41.64,53700.0,33.9305,34.0448,33.8815,33.9958,53700.0
2008-02-04 10:50:00,41.64,41.74,41.62,41.69,36700.0,33.9958,34.0774,33.9795,34.0366,36700.0
2008-02-04 11:00:00,41.69,41.74,41.5,41.58,47600.0,34.0366,34.0774,33.8815,33.9468,47600.0
2008-02-04 11:10:00,41.58,41.7,41.57,41.6,36300.0,33.9468,34.0448,33.9386,33.9631,36300.0
2008-02-04 11:20:00,41.59,41.65,41.44,41.5,112100.0,33.955,34.0039,33.8325,33.8815,112100.0
2008-02-04 11:30:00,41.5,41.5,41.33,41.35,60100.0,33.8815,33.8815,33.7427,33.759,60100.0
2008-02-04 11:40:00,41.33,41.48,41.31,41.36,26500.0,33.7427,33.8652,33.7264,33.7672,26500.0
2008-02-04 11:50:00,41.37,41.46,41.32,41.39,32000.0,33.7754,33.8488,33.7345,33.7917,32000.0
2008-02-04 12:00:00,41.39,41.43,41.35,41.35,30900.0,33.7917,33.8243,33.759,33.759,30900.0
2008-02-04 12:10:00,41.35,41.35,41.28,41.28,26600.0,33.759,33.759,33.7019,33.7019,26600.0
2008-02-04 12:20:00,41.29,41.29,41.15,41.15,26700.0,33.71,33.71,33.5957,33.5957,26700.0
2008-02-04 12:30:00,41.15,41.18,40.9,40.9,68300.0,33.5957,33.6202,33.3916,33.3916,68300.0
2008-02-04 12:40:00,40.9,40.94,40.79,40.93,63700.0,33.3916,33.4243,33.3018,33.4161,63700.0
2008-02-04 12:50:00,40.93,41.0,40.87,40.89,48400.0,33.4161,33.4733,33.3671,33.3835,48400.0
2008-02-04 13:00:00,40.89,41.03,40.72,40.77,99100.0,33.3835,33.4978,33.2447,33.2855,99100.0
2008-02-04 13:10:00,40.76,40.81,40.67,40.78,85200.0,33.2773,33.3182,33.2039,33.2937,85200.0
2008-02-04 13:20:00,40.77,40.78,40.71,40.75,41900.0,33.2855,33.2937,33.2365,33.2692,41900.0
2008-02-04 13:30:00,40.75,40.76,40.57,40.57,49700.0,33.2692,33.2773,33.1222,33.1222,49700.0
2008-02-04 13:40:00,40.55,40.58,40.49,40.53,51100.0,33.1059,33.1304,33.0569,33.0896,51100.0
2008-02-04 13:50:00,40.53,40.61,40.52,40.55,16200.0,33.0896,33.1549,33.0814,33.1059,16200.0
2008-02-04 14:00:00,40.54,40.54,40.43,40.45,52000.0,33.0977,33.0977,33.0079,33.0242,52000.0
2008-02-04 14:10:00,40.45,40.47,40.31,40.4,34600.0,33.0242,33.0406,32.9099,32.9834,34600.0
2008-02-04 14:20:00,40.39,40.4,40.23,40.23,32000.0,32.9753,32.9834,32.8446,32.8446,32000.0
2008-02-04 14:30:00,40.26,40.26,39.89,39.95,94500.0,32.8691,32.8691,32.567,32.616,94500.0
2008-02-04 14:40:00,39.95,40.14,39.87,40.07,91600.0,32.616,32.7712,32.5507,32.714,91600.0
2008-02-04 14:50:00,40.07,40.08,39.79,39.89,49200.0,32.714,32.7222,32.4854,32.567,49200.0
2008-02-04 15:00:00,39.89,40.04,39.89,39.94,61600.0,32.567,32.6895,32.567,32.6079,61600.0
2008-02-04 15:10:00,39.94,40.2,39.93,40.0,72600.0,32.6079,32.8201,32.5997,32.6569,72600.0
2008-02-04 15:20:00,40.01,40.03,39.77,39.9,168700.0,32.665,32.6813,32.4691,32.5752,168700.0
2008-02-04 15:30:00,39.92,39.92,39.64,39.73,91800.0,32.5915,32.5915,32.3629,32.4364,91800.0
2008-02-04 15:40:00,39.72,39.72,39.13,39.25,226200.0,32.4283,32.4283,31.9466,32.0445,226200.0
2008-02-04 15:50:00,39.25,39.36,38.46,39.27,375800.0,32.0445,32.1343,31.3996,32.0609,375800.0
2008-02-05 09:30:00,38.1,38.34,38.07,38.07,235700.0,31.1057,31.3016,31.0812,31.0812,235700.0
2008-02-05 09:40:00,38.08,38.24,38.04,38.15,65900.0,31.0893,31.22,31.0567,31.1465,65900.0
2008-02-05 09:50:00,38.15,38.43,38.12,38.4,126600.0,31.1465,31.3751,31.122,31.3506,126600.0
2008-02-05 10:00:00,38.43,38.51,37.87,37.92,125200.0,31.3751,31.4404,30.9179,30.9587,125200.0
2008-02-05 10:10:00,37.92,38.01,37.85,37.91,91600.0,30.9587,31.0322,30.9015,30.9505,91600.0
2008-02-05 10:20:00,37.91,38.2,37.72,38.17,209200.0,30.9505,31.1873,30.7954,31.1628,209200.0
2008-02-05 10:30:00,38.17,38.33,38.04,38.11,123100.0,31.1628,31.2934,31.0567,31.1138,123100.0
2008-02-05 10:40:00,38.11,38.15,37.98,37.99,76100.0,31.1138,31.1465,31.0077,31.0158,76100.0
2008-02-05 10:50:00,37.99,38.01,37.9,37.97,94400.0,31.0158,31.0322,30.9424,30.9995,94400.0
2008-02-05 11:00:00,37.96,38.02,37.92,37.93,83300.0,30.9914,31.0403,30.9587,30.9669,83300.0
2008-02-05 11:10:00,37.93,38.01,37.88,37.9,43000.0,30.9669,31.0322,30.926,30.9424,43000.0
2008-02-05 11:20:00,37.9,38.02,37.9,37.97,55200.0,30.9424,31.0403,30.9424,30.9995,55200.0
2008-02-05 11:30:00,37.95,38.04,37.94,37.96,68900.0,30.9832,31.0567,30.975,30.9914,68900.0
2008-02-05 11:40:00,37.96,37.98,37.9,37.95,37100.0,30.9914,31.0077,30.9424,30.9832,37100.0
2008-02-05 11:50:00,37.95,37.96,37.81,37.83,30300.0,30.9832,30.9914,30.8689,30.8852,30300.0
2008-02-05 12:00:00,37.82,37.92,37.8,37.9,29000.0,30.8771,30.9587,30.8607,30.9424,29000.0
2008-02-05 12:10:00,37.9,37.97,37.84,37.95,34200.0,30.9424,30.9995,30.8934,30.9832,34200.0
2008-02-05 12:20:00,37.95,37.96,37.81,37.82,43000.0,30.9832,30.9914,30.8689,30.8771,43000.0
2008-02-05 12:30:00,37.84,37.94,37.79,37.8,43900.0,30.8934,30.975,30.8526,30.8607,43900.0
2008-02-05 12:40:00,37.79,37.85,37.67,37.78,50400.0,30.8526,30.9015,30.7546,30.8444,50400.0
2008-02-05 12:50:00,37.78,37.8,37.65,37.69,55000.0,30.8444,30.8607,30.7383,30.7709,55000.0
2008-02-05 13:00:00,37.7,38.0,37.67,37.95,84300.0,30.7791,31.024,30.7546,30.9832,84300.0
2008-02-05 13:10:00,37.94,38.0,37.58,37.58,72300.0,30.975,31.024,30.6811,30.6811,72300.0
2008-02-05 13:20:00,37.59,37.68,37.56,37.65,46300.0,30.6893,30.7628,30.6648,30.7383,46300.0
2008-02-05 13:30:00,37.65,37.67,37.59,37.59,63400.0,30.7383,30.7546,30.6893,30.6893,63400.0
2008-02-05 13:40:00,37.6,37.68,37.51,37.56,35400.0,30.6974,30.7628,30.624,30.6648,35400.0
2008-02-05 13:50:00,37.57,37.62,37.52,37.57,37000.0,30.6729,30.7138,30.6321,30.6729,37000.0
2008-02-05 14:00:00,37.54,37.54,37.43,37.49,61400.0,30.6485,30.6485,30.5587,30.6076,61400.0
2008-02-05 14:10:00,37.49,37.6,37.43,37.6,65500.0,30.6076,30.6974,30.5587,30.6974,65500.0
2008-02-05 14:20:00,37.6,37.62,37.29,37.3,62400.0,30.6974,30.7138,30.4444,30.4525,62400.0
2008-02-05 14:30:00,37.3,37.49,37.3,37.41,68000.0,30.4525,30.6076,30.4525,30.5423,68000.0
2008-02-05 14:40:00,37.43,37.48,37.24,37.27,47500.0,30.5587,30.5995,30.4035,30.428,47500.0
2008-02-05 14:50:00,37.26,37.4,37.21,37.21,115600.0,30.4199,30.5342,30.379,30.379,115600.0
2008-02-05 15:00:00,37.2,37.22,37.09,37.12,79200.0,30.3709,30.3872,30.2811,30.3056,79200.0
2008-02-05 15:10:00,37.12,37.13,36.9,37.0,135700.0,30.3056,30.3137,30.1259,30.2076,135700.0
2008-02-05 15:20:00,36.98,37.04,36.79,36.87,141800.0,30.1913,30.2402,30.0361,30.1015,141800.0
2008-02-05 15:30:00,36.87,36.98,36.82,36.96,265600.0,30.1015,30.1913,30.0606,30.1749,265600.0
2008-02-05 15:40:00,36.95,36.96,36.82,36.85,323900.0,30.1668,30.1749,30.0606,30.0851,323900.0
2008-02-05 15:50:00,36.85,36.95,36.72,36.72,205100.0,30.0851,30.1668,29.979,29.979,205100.0
2008-02-06 09:30:00,37.59,37.61,37.05,37.06,191100.0,30.6893,30.7056,30.2484,30.2566,191100.0
2008-02-06 09:40:00,37.06,37.28,36.8,37.28,106800.0,30.2566,30.4362,30.0443,30.4362,106800.0
2008-02-06 09:50:00,37.28,37.32,37.08,37.25,75900.0,30.4362,30.4688,30.2729,30.4117,75900.0
2008-02-06 10:00:00,37.25,37.42,37.23,37.41,215800.0,30.4117,30.5505,30.3954,30.5423,215800.0
2008-02-06 10:10:00,37.4,37.5,37.34,37.5,182100.0,30.5342,30.6158,30.4852,30.6158,182100.0
2008-02-06 10:20:00,37.5,37.6,37.48,37.6,141000.0,30.6158,30.6974,30.5995,30.6974,141000.0
2008-02-06 10:30:00,37.6,37.71,37.49,37.71,120300.0,30.6974,30.7872,30.6076,30.7872,120300.0
2008-02-06 10:40:00,37.7,37.98,37.68,37.9,137200.0,30.7791,31.0077,30.7628,30.9424,137200.0
2008-02-06 10:50:00,37.9,37.98,37.67,37.77,78500.0,30.9424,31.0077,30.7546,30.8362,78500.0
2008-02-06 11:00:00,37.77,37.9,37.77,37.85,31800.0,30.8362,30.9424,30.8362,30.9015,31800.0
2008-02-06 11:10:00,37.85,37.9,37.53,37.59,66700.0,30.9015,30.9424,30.6403,30.6893,66700.0
2008-02-06 11:20:00,37.64,37.85,37.64,37.83,78600.0,30.7301,30.9015,30.7301,30.8852,78600.0
2008-02-06 11:30:00,37.83,37.9,37.82,37.89,44100.0,30.8852,30.9424,30.8771,30.9342,44100.0
2008-02-06 11:40:00,37.89,37.95,37.89,37.95,20300.0,30.9342,30.9832,30.9342,30.9832,20300.0
2008-02-06 11:50:00,37.94,38.06,37.94,38.05,61300.0,30.975,31.073,30.975,31.0648,61300.0
2008-02-06 12:00:00,38.06,38.63,38.01,38.56,223400.0,31.073,31.5384,31.0322,31.4812,223400.0
2008-02-06 12:10:00,38.56,38.67,38.33,38.5,35600.0,31.4812,31.571,31.2934,31.4322,35600.0
2008-02-06 12:20:00,38.48,38.55,38.45,38.45,36600.0,31.4159,31.473,31.3914,31.3914,36600.0
2008-02-06 12:30:00,38.45,38.48,38.43,38.43,38500.0,31.3914,31.4159,31.3751,31.3751,38500.0
2008-02-06 12:40:00,38.43,38.43,38.15,38.15,33800.0,31.3751,31.3751,31.1465,31.1465,33800.0
2008-02-06 12:50:00,38.15,38.24,38.06,38.1,53500.0,31.1465,31.22,31.073,31.1057,53500.0
2008-02-06 13:00:00,38.08,38.17,38.06,38.1,42400.0,31.0893,31.1628,31.073,31.1057,42400.0
2008-02-06 13:10:00,38.1,38.1,37.85,37.9,36800.0,31.1057,31.1057,30.9015,30.9424,36800.0
2008-02-06 13:20:00,37.9,37.97,37.89,37.94,15700.0,30.9424,30.9995,30.9342,30.975,15700.0
2008-02-06 13:30:00,37.94,38.04,37.9,37.97,20600.0,30.975,31.0567,30.9424,30.9995,20600.0
2008-02-06 13:40:00,37.96,38.01,37.8,37.8,23900.0,30.9914,31.0322,30.8607,30.8607,23900.0
2008-02-06 13:50:00,37.76,37.94,37.73,37.75,26300.0,30.8281,30.975,30.8036,30.8199,26300.0
2008-02-06 14:00:00,37.75,37.78,37.67,37.76,32600.0,30.8199,30.8444,30.7546,30.8281,32600.0
2008-02-06 14:10:00,37.78,37.79,37.51,37.51,35400.0,30.8444,30.8526,30.624,30.624,35400.0
2008-02-06 14:20:00,37.53,37.68,37.5,37.68,63600.0,30.6403,30.7628,30.6158,30.7628,63600.0
2008-02-06 14:30:00,37.68,37.76,37.57,37.74,56400.0,30.7628,30.8281,30.6729,30.8117,56400.0
2008-02-06 14:40:00,37.74,37.74,37.52,37.53,65100.0,30.8117,30.8117,30.6321,30.6403,65100.0
2008-02-06 14:50:00,37.52,37.54,37.4,37.49,80000.0,30.6321,30.6485,30.5342,30.6076,80000.0
2008-02-06 15:00:00,37.49,37.6,37.33,37.58,71000.0,30.6076,30.6974,30.477,30.6811,71000.0
2008-02-06 15:10:00,37.58,37.8,37.41,37.47,62000.0,30.6811,30.8607,30.5423,30.5913,62000.0
2008-02-06 15:20:00,37.46,37.69,37.36,37.56,44000.0,30.5831,30.7709,30.5015,30.6648,44000.0
2008-02-06 15:30:00,37.6,37.7,37.26,37.31,71000.0,30.6974,30.7791,30.4199,30.4607,71000.0
2008-02-06 15:40:00,37.31,37.31,37.15,37.21,69100.0,30.4607,30.4607,30.3301,30.379,69100.0
2008-02-06 15:50:00,37.21,37.31,37.17,37.3,65200.0,30.379,30.4607,30.3464,30.4525,65200.0
2008-02-07 09:30:00,36.77,37.06,36.69,37.0,161300.0,30.0198,30.2566,29.9545,30.2076,161300.0
2008-02-07 09:40:00,37.0,37.19,36.92,37.11,118400.0,30.2076,30.3627,30.1423,30.2974,118400.0
2008-02-07 09:50:00,37.1,37.3,37.07,37.3,75900.0,30.2892,30.4525,30.2647,30.4525,75900.0
2008-02-07 10:00:00,37.26,38.0,37.26,37.84,88400.0,30.4199,31.024,30.4199,30.8934,88400.0
2008-02-07 10:10:00,37.87,37.97,37.8,37.96,79100.0,30.9179,30.9995,30.8607,30.9914,79100.0
2008-02-07 10:20:00,37.96,38.12,37.79,37.85,103700.0,30.9914,31.122,30.8526,30.9015,103700.0
2008-02-07 10:30:00,37.83,37.83,37.46,37.55,68400.0,30.8852,30.8852,30.5831,30.6566,68400.0
2008-02-07 10:40:00,37.55,37.55,37.35,37.35,61400.0,30.6566,30.6566,30.4933,30.4933,61400.0
2008-02-07 10:50:00,37.35,37.49,37.35,37.45,34700.0,30.4933,30.6076,30.4933,30.575,34700.0
2008-02-07 11:00:00,37.45,37.55,37.4,37.4,39100.0,30.575,30.6566,30.5342,30.5342,39100.0
2008-02-07 11:10:00,37.4,37.41,37.11,37.13,27300.0,30.5342,30.5423,30.2974,30.3137,27300.0
2008-02-07 11:20:00,37.12,37.24,37.12,37.13,41500.0,30.3056,30.4035,30.3056,30.3137,41500.0
2008-02-07 11:30:00,37.15,37.26,37.12,37.19,35000.0,30.3301,30.4199,30.3056,30.3627,35000.0
2008-02-07 11:40:00,37.2,37.38,37.18,37.38,17700.0,30.3709,30.5178,30.3545,30.5178,17700.0
2008-02-07 11:50:00,37.39,37.62,37.38,37.51,43400.0,30.526,30.7138,30.5178,30.624,43400.0
2008-02-07 12:00:00,37.51,37.56,37.45,37.51,26300.0,30.624,30.6648,30.575,30.624,26300.0
2008-02-07 12:10:00,37.5,37.68,37.48,37.67,32100.0,30.6158,30.7628,30.5995,30.7546,32100.0
2008-02-07 12:20:00,37.67,37.69,37.52,37.58,35800.0,30.7546,30.7709,30.6321,30.6811,35800.0
2008-02-07 12:30:00,37.56,37.89,37.56,37.7,32300.0,30.6648,30.9342,30.6648,30.7791,32300.0
2008-02-07 12:40:00,37.7,37.72,37.66,37.71,27900.0,30.7791,30.7954,30.7464,30.7872,27900.0
2008-02-07 12:50:00,37.72,38.08,37.71,38.01,46900.0,30.7954,31.0893,30.7872,31.0322,46900.0
2008-02-07 13:00:00,38.01,38.02,37.68,37.7,73300.0,31.0322,31.0403,30.7628,30.7791,73300.0
2008-02-07 13:10:00,37.69,37.7,37.6,37.61,23600.0,30.7709,30.7791,30.6974,30.7056,23600.0
2008-02-07 13:20:00,37.62,37.84,37.6,37.77,25400.0,30.7138,30.8934,30.6974,30.8362,25400.0
2008-02-07 13:30:00,37.78,37.89,37.7,37.79,30300.0,30.8444,30.9342,30.7791,30.8526,30300.0
2008-02-07 13:40:00,37.8,37.97,37.8,37.96,34900.0,30.8607,30.9995,30.8607,30.9914,34900.0
2008-02-07 13:50:00,37.96,37.99,37.9,37.91,26100.0,30.9914,31.0158,30.9424,30.9505,26100.0
2008-02-07 14:00:00,37.92,38.18,37.9,38.17,82600.0,30.9587,31.171,30.9424,31.1628,82600.0
2008-02-07 14:10:00,38.17,38.18,37.82,37.92,36500.0,31.1628,31.171,30.8771,30.9587,36500.0
2008-02-07 14:20:00,37.86,38.0,37.73,37.91,43200.0,30.9097,31.024,30.8036,30.9505,43200.0
2008-02-07 14:30:00,37.94,37.96,37.61,37.61,55700.0,30.975,30.9914,30.7056,30.7056,55700.0
2008-02-07 14:40:00,37.61,37.8,37.56,37.8,33100.0,30.7056,30.8607,30.6648,30.8607,33100.0
2008-02-07 14:50:00,37.79,37.98,37.77,37.8,40000.0,30.8526,31.0077,30.8362,30.8607,40000.0
2008-02-07 15:00:00,37.8,37.8,37.33,37.33,79800.0,30.8607,30.8607,30.477,30.477,79800.0
2008-02-07 15:10:00,37.33,37.62,37.32,37.62,71500.0,30.477,30.7138,30.4688,30.7138,71500.0
2008-02-07 15:20:00,37.63,37.82,37.54,37.63,51200.0,30.7219,30.8771,30.6485,30.7219,51200.0
2008-02-07 15:30:00,37.64,37.96,37.64,37.78,95300.0,30.7301,30.9914,30.7301,30.8444,95300.0
2008-02-07 15:40:00,37.77,37.81,37.64,37.68,92700.0,30.8362,30.8689,30.7301,30.7628,92700.0
2008-02-07 15:50:00,37.68,37.97,37.68,37.93,140200.0,30.7628,30.9995,30.7628,30.9669,140200.0
2008-02-08 09:30:00,37.42,37.6,37.15,37.57,45600.0,30.5505,30.6974,30.3301,30.6729,45600.0
2008-02-08 09:40:00,37.51,37.55,37.11,37.53,64300.0,30.624,30.6566,30.2974,30.6403,64300.0
2008-02-08 09:50:00,37.52,37.98,37.52,37.98,59800.0,30.6321,31.0077,30.6321,31.0077,59800.0
2008-02-08 10:00:00,37.99,38.03,37.64,37.98,80600.0,31.0158,31.0485,30.7301,31.0077,80600.0
2008-02-08 10:10:00,37.98,38.24,37.91,38.08,38900.0,31.0077,31.22,30.9505,31.0893,38900.0
2008-02-08 10:20:00,38.11,38.19,38.05,38.06,26200.0,31.1138,31.1791,31.0648,31.073,26200.0
2008-02-08 10:30:00,38.05,38.1,37.86,37.95,33800.0,31.0648,31.1057,30.9097,30.9832,33800.0
2008-02-08 10:40:00,37.95,38.22,37.94,38.2,28200.0,30.9832,31.2036,30.975,31.1873,28200.0
2008-02-08 10:50:00,38.19,38.31,38.18,38.3,29000.0,31.1791,31.2771,31.171,31.2689,29000.0
2008-02-08 11:00:00,38.3,38.49,38.25,38.49,28200.0,31.2689,31.4241,31.2281,31.4241,28200.0
2008-02-08 11:10:00,38.49,38.54,38.3,38.4,27600.0,31.4241,31.4649,31.2689,31.3506,27600.0
2008-02-08 11:20:00,38.38,38.43,38.25,38.4,22600.0,31.3343,31.3751,31.2281,31.3506,22600.0
2008-02-08 11:30:00,38.39,38.5,38.32,38.41,22300.0,31.3424,31.4322,31.2853,31.3587,22300.0
2008-02-08 11:40:00,38.42,38.42,38.26,38.3,32600.0,31.3669,31.3669,31.2363,31.2689,32600.0
2008-02-08 11:50:00,38.3,38.3,37.88,37.92,45000.0,31.2689,31.2689,30.926,30.9587,45000.0
2008-02-08 12:00:00,37.93,38.1,37.85,38.1,23500.0,30.9669,31.1057,30.9015,31.1057,23500.0
2008-02-08 12:10:00,38.1,38.12,37.94,37.94,14600.0,31.1057,31.122,30.975,30.975,14600.0
2008-02-08 12:20:00,37.94,38.03,37.8,37.86,32800.0,30.975,31.0485,30.8607,30.9097,32800.0
2008-02-08 12:30:00,37.86,37.92,37.62,37.63,52000.0,30.9097,30.9587,30.7138,30.7219,52000.0
2008-02-08 12:40:00,37.63,37.69,37.54,37.56,20300.0,30.7219,30.7709,30.6485,30.6648,20300.0
2008-02-08 12:50:00,37.57,37.64,37.55,37.61,13900.0,30.6729,30.7301,30.6566,30.7056,13900.0
2008-02-08 13:00:00,37.63,37.64,37.56,37.57,16600.0,30.7219,30.7301,30.6648,30.6729,16600.0
2008-02-08 13:10:00,37.6,37.65,37.56,37.64,35300.0,30.6974,30.7383,30.6648,30.7301,35300.0
2008-02-08 13:20:00,37.64,37.71,37.6,37.67,40800.0,30.7301,30.7872,30.6974,30.7546,40800.0
2008-02-08 13:30:00,37.69,37.7,37.5,37.51,24800.0,30.7709,30.7791,30.6158,30.624,24800.0
2008-02-08 13:40:00,37.5,37.61,37.39,37.61,29600.0,30.6158,30.7056,30.526,30.7056,29600.0
2008-02-08 13:50:00,37.62,37.77,37.56,37.56,29000.0,30.7138,30.8362,30.6648,30.6648,29000.0
2008-02-08 14:00:00,37.59,37.75,37.57,37.7,13800.0,30.6893,30.8199,30.6729,30.7791,13800.0
2008-02-08 14:10:00,37.71,37.88,37.68,37.88,24900.0,30.7872,30.926,30.7628,30.926,24900.0
2008-02-08 14:20:00,37.89,37.94,37.73,37.83,41200.0,30.9342,30.975,30.8036,30.8852,41200.0
2008-02-08 14:30:00,37.82,37.88,37.65,37.84,28600.0,30.8771,30.926,30.7383,30.8934,28600.0
2008-02-08 14:40:00,37.84,37.85,37.71,37.74,17300.0,30.8934,30.9015,30.7872,30.8117,17300.0
2008-02-08 14:50:00,37.74,37.82,37.66,37.66,34700.0,30.8117,30.8771,30.7464,30.7464,34700.0
2008-02-08 15:00:00,37.67,37.89,37.63,37.78,55400.0,30.7546,30.9342,30.7219,30.8444,55400.0
2008-02-08 15:10:00,37.78,37.85,37.7,37.81,33000.0,30.8444,30.9015,30.7791,30.8689,33000.0
2008-02-08 15:20:00,37.82,37.9,37.75,37.75,39300.0,30.8771,30.9424,30.8199,30.8199,39300.0
2008-02-08 15:30:00,37.79,38.06,37.75,37.87,52600.0,30.8526,31.073,30.8199,30.9179,52600.0
2008-02-08 15:40:00,37.84,38.07,37.75,38.0,82900.0,30.8934,31.0812,30.8199,31.024,82900.0
2008-02-08 15:50:00,38.01,38.04,37.78,37.94,101300.0,31.0322,31.0567,30.8444,30.975,101300.0
2008-02-11 09:30:00,37.98,38.26,37.98,38.05,38700.0,31.0077,31.2363,31.0077,31.0648,38700.0
2008-02-11 09:40:00,38.05,38.09,37.91,38.04,45800.0,31.0648,31.0975,30.9505,31.0567,45800.0
2008-02-11 09:50:00,38.04,38.05,37.78,37.78,27500.0,31.0567,31.0648,30.8444,30.8444,27500.0
2008-02-11 10:00:00,37.82,37.89,37.67,37.71,29800.0,30.8771,30.9342,30.7546,30.7872,29800.0
2008-02-11 10:10:00,37.71,38.0,37.66,37.97,51000.0,30.7872,31.024,30.7464,30.9995,51000.0
2008-02-11 10:20:00,37.93,38.19,37.91,38.07,51900.0,30.9669,31.1791,30.9505,31.0812,51900.0
2008-02-11 10:30:00,38.09,38.22,38.07,38.2,24800.0,31.0975,31.2036,31.0812,31.1873,24800.0
2008-02-11 10:40:00,38.2,38.22,38.12,38.21,40500.0,31.1873,31.2036,31.122,31.1955,40500.0
2008-02-11 10:50:00,38.21,38.34,38.18,38.31,41000.0,31.1955,31.3016,31.171,31.2771,41000.0
2008-02-11 11:00:00,38.3,38.59,38.3,38.55,29300.0,31.2689,31.5057,31.2689,31.473,29300.0
2008-02-11 11:10:00,38.51,38.55,38.36,38.37,31100.0,31.4404,31.473,31.3179,31.3261,31100.0
2008-02-11 11:20:00,38.4,38.41,38.2,38.31,32700.0,31.3506,31.3587,31.1873,31.2771,32700.0
2008-02-11 11:30:00,38.32,38.32,38.14,38.23,32800.0,31.2853,31.2853,31.1383,31.2118,32800.0
2008-02-11 11:40:00,38.23,38.37,38.2,38.2,23800.0,31.2118,31.3261,31.1873,31.1873,23800.0
2008-02-11 11:50:00,38.16,38.16,38.05,38.1,12300.0,31.1546,31.1546,31.0648,31.1057,12300.0
2008-02-11 12:00:00,38.12,38.49,38.12,38.45,28400.0,31.122,31.4241,31.122,31.3914,28400.0
2008-02-11 12:10:00,38.47,38.49,38.33,38.36,14300.0,31.4077,31.4241,31.2934,31.3179,14300.0
2008-02-11 12:20:00,38.35,38.41,38.33,38.37,22900.0,31.3098,31.3587,31.2934,31.3261,22900.0
2008-02-11 12:30:00,38.37,38.6,38.35,38.6,10600.0,31.3261,31.5139,31.3098,31.5139,10600.0
2008-02-11 12:40:00,38.62,38.69,38.56,38.68,14100.0,31.5302,31.5873,31.4812,31.5792,14100.0
2008-02-11 12:50:00,38.66,38.67,38.57,38.67,10500.0,31.5628,31.571,31.4894,31.571,10500.0
2008-02-11 13:00:00,38.67,38.75,38.65,38.68,18700.0,31.571,31.6363,31.5547,31.5792,18700.0
2008-02-11 13:10:00,38.66,38.71,38.61,38.61,9300.0,31.5628,31.6037,31.522,31.522,9300.0
2008-02-11 13:20:00,38.6,38.68,38.6,38.68,18100.0,31.5139,31.5792,31.5139,31.5792,18100.0
2008-02-11 13:30:00,38.69,38.75,38.65,38.71,25200.0,31.5873,31.6363,31.5547,31.6037,25200.0
2008-02-11 13:40:00,38.7,38.73,38.55,38.58,19200.0,31.5955,31.62,31.473,31.4975,19200.0
2008-02-11 13:50:00,38.6,38.75,38.6,38.69,7900.0,31.5139,31.6363,31.5139,31.5873,7900.0
2008-02-11 14:00:00,38.71,38.75,38.65,38.68,36300.0,31.6037,31.6363,31.5547,31.5792,36300.0
2008-02-11 14:10:00,38.68,38.69,38.4,38.42,84900.0,31.5792,31.5873,31.3506,31.3669,84900.0
2008-02-11 14:20:00,38.43,38.43,38.17,38.19,50600.0,31.3751,31.3751,31.1628,31.1791,50600.0
2008-02-11 14:30:00,38.16,38.17,37.98,38.17,58700.0,31.1546,31.1628,31.0077,31.1628,58700.0
2008-02-11 14:40:00,38.17,38.34,38.12,38.2,19400.0,31.1628,31.3016,31.122,31.1873,19400.0
2008-02-11 14:50:00,38.2,38.34,38.15,38.27,39100.0,31.1873,31.3016,31.1465,31.2444,39100.0
2008-02-11 15:00:00,38.26,38.32,38.14,38.31,32000.0,31.2363,31.2853,31.1383,31.2771,32000.0
2008-02-11 15:10:00,38.28,38.44,38.27,38.42,32200.0,31.2526,31.3832,31.2444,31.3669,32200.0
2008-02-11 15:20:00,38.41,38.63,38.41,38.55,64700.0,31.3587,31.5384,31.3587,31.473,64700.0
2008-02-11 15:30:00,38.55,38.63,38.47,38.53,65700.0,31.473,31.5384,31.4077,31.4567,65700.0
2008-02-11 15:40:00,38.54,38.71,38.52,38.71,88600.0,31.4649,31.6037,31.4485,31.6037,88600.0
2008-02-11 15:50:00,38.74,38.95,38.68,38.85,137700.0,31.6282,31.7996,31.5792,31.718,137700.0
2008-02-12 09:30:00,39.02,39.25,38.59,39.2,70000.0,31.8568,32.0445,31.5057,32.0037,70000.0
2008-02-12 09:40:00,39.16,39.5,39.11,39.45,114300.0,31.9711,32.2486,31.9302,32.2078,114300.0
2008-02-12 09:50:00,39.46,39.77,39.46,39.75,73300.0,32.216,32.4691,32.216,32.4527,73300.0
2008-02-12 10:00:00,39.76,39.78,39.44,39.48,73200.0,32.4609,32.4772,32.1997,32.2323,73200.0
2008-02-12 10:10:00,39.48,39.6,39.45,39.45,77500.0,32.2323,32.3303,32.2078,32.2078,77500.0
2008-02-12 10:20:00,39.48,39.48,39.26,39.4,49400.0,32.2323,32.2323,32.0527,32.167,49400.0
2008-02-12 10:30:00,39.4,39.6,39.4,39.6,112800.0,32.167,32.3303,32.167,32.3303,112800.0
2008-02-12 10:40:00,39.6,39.78,39.6,39.78,76900.0,32.3303,32.4772,32.3303,32.4772,76900.0
2008-02-12 10:50:00,39.79,40.02,39.79,40.0,141100.0,32.4854,32.6732,32.4854,32.6569,141100.0
2008-02-12 11:00:00,40.0,40.01,39.88,39.98,69400.0,32.6569,32.665,32.5589,32.6405,69400.0
2008-02-12 11:10:00,39.98,40.05,39.95,40.01,43500.0,32.6405,32.6977,32.616,32.665,43500.0
2008-02-12 11:20:00,40.01,40.07,39.91,40.0,46700.0,32.665,32.714,32.5834,32.6569,46700.0
2008-02-12 11:30:00,40.0,40.01,39.97,40.01,37500.0,32.6569,32.665,32.6324,32.665,37500.0
2008-02-12 11:40:00,40.01,40.1,40.01,40.1,27400.0,32.665,32.7385,32.665,32.7385,27400.0
2008-02-12 11:50:00,40.11,40.12,40.02,40.08,20300.0,32.7467,32.7548,32.6732,32.7222,20300.0
2008-02-12 12:00:00,40.08,40.09,39.86,39.99,22800.0,32.7222,32.7303,32.5426,32.6487,22800.0
2008-02-12 12:10:00,39.98,40.03,39.87,39.93,39700.0,32.6405,32.6813,32.5507,32.5997,39700.0
2008-02-12 12:20:00,39.92,39.93,39.7,39.77,20400.0,32.5915,32.5997,32.4119,32.4691,20400.0
2008-02-12 12:30:00,39.76,39.8,39.66,39.75,22700.0,32.4609,32.4936,32.3793,32.4527,22700.0
2008-02-12 12:40:00,39.76,39.76,39.68,39.73,16900.0,32.4609,32.4609,32.3956,32.4364,16900.0
2008-02-12 12:50:00,39.73,39.87,39.73,39.87,12900.0,32.4364,32.5507,32.4364,32.5507,12900.0
2008-02-12 13:00:00,39.88,39.94,39.87,39.89,21800.0,32.5589,32.6079,32.5507,32.567,21800.0
2008-02-12 13:10:00,39.89,40.07,39.89,40.07,25800.0,32.567,32.714,32.567,32.714,25800.0
2008-02-12 13:20:00,40.06,40.15,40.04,40.13,22700.0,32.7058,32.7793,32.6895,32.763,22700.0
2008-02-12 13:30:00,40.13,40.15,39.96,40.09,24200.0,32.763,32.7793,32.6242,32.7303,24200.0
2008-02-12 13:40:00,40.07,40.11,39.99,40.05,27100.0,32.714,32.7467,32.6487,32.6977,27100.0
2008-02-12 13:50:00,40.05,40.07,39.99,40.06,25300.0,32.6977,32.714,32.6487,32.7058,25300.0
2008-02-12 14:00:00,40.06,40.06,39.86,39.87,39900.0,32.7058,32.7058,32.5426,32.5507,39900.0
2008-02-12 14:10:00,39.87,40.0,39.83,39.85,44300.0,32.5507,32.6569,32.5181,32.5344,44300.0
2008-02-12 14:20:00,39.85,39.91,39.74,39.78,143100.0,32.5344,32.5834,32.4446,32.4772,143100.0
2008-02-12 14:30:00,39.79,39.8,39.71,39.74,63000.0,32.4854,32.4936,32.4201,32.4446,63000.0
2008-02-12 14:40:00,39.74,39.89,39.71,39.85,55700.0,32.4446,32.567,32.4201,32.5344,55700.0
2008-02-12 14:50:00,39.86,40.0,39.82,39.97,19300.0,32.5426,32.6569,32.5099,32.6324,19300.0
2008-02-12 15:00:00,39.97,39.97,39.67,39.73,34100.0,32.6324,32.6324,32.3874,32.4364,34100.0
2008-02-12 15:10:00,39.75,40.0,39.75,39.85,43800.0,32.4527,32.6569,32.4527,32.5344,43800.0
2008-02-12 15:20:00,39.84,39.85,39.65,39.74,76900.0,32.5262,32.5344,32.3711,32.4446,76900.0
2008-02-12 15:30:00,39.72,39.84,39.6,39.6,109000.0,32.4283,32.5262,32.3303,32.3303,109000.0
2008-02-12 15:40:00,39.6,39.85,39.57,39.8,96700.0,32.3303,32.5344,32.3058,32.4936,96700.0
2008-02-12 15:50:00,39.78,39.78,39.46,39.52,181500.0,32.4772,32.4772,32.216,32.265,181500.0
2008-02-13 09:30:00,39.52,39.84,39.49,39.73,162900.0,32.265,32.5262,32.2405,32.4364,162900.0
2008-02-13 09:40:00,39.74,39.95,39.65,39.76,104600.0,32.4446,32.616,32.3711,32.4609,104600.0
2008-02-13 09:50:00,39.75,39.76,39.67,39.71,44200.0,32.4527,32.4609,32.3874,32.4201,44200.0
2008-02-13 10:00:00,39.72,39.75,39.63,39.63,48500.0,32.4283,32.4527,32.3548,32.3548,48500.0
2008-02-13 10:10:00,39.64,39.67,39.49,39.49,34200.0,32.3629,32.3874,32.2405,32.2405,34200.0
2008-02-13 10:20:00,39.47,39.58,39.38,39.5,62500.0,32.2241,32.314,32.1507,32.2486,62500.0
2008-02-13 10:30:00,39.48,39.59,39.45,39.5,74800.0,32.2323,32.3221,32.2078,32.2486,74800.0
2008-02-13 10:40:00,39.5,39.52,39.28,39.42,60800.0,32.2486,32.265,32.069,32.1833,60800.0
2008-02-13 10:50:00,39.42,39.51,39.37,39.49,24000.0,32.1833,32.2568,32.1425,32.2405,24000.0
2008-02-13 11:00:00,39.49,39.49,39.4,39.47,26600.0,32.2405,32.2405,32.167,32.2241,26600.0
2008-02-13 11:10:00,39.48,39.51,39.38,39.4,59900.0,32.2323,32.2568,32.1507,32.167,59900.0
2008-02-13 11:20:00,39.4,39.54,39.4,39.5,49400.0,32.167,32.2813,32.167,32.2486,49400.0
2008-02-13 11:30:00,39.5,39.54,39.46,39.52,62200.0,32.2486,32.2813,32.216,32.265,62200.0
2008-02-13 11:40:00,39.52,39.63,39.51,39.62,49900.0,32.265,32.3548,32.2568,32.3466,49900.0
2008-02-13 11:50:00,39.63,39.63,39.5,39.56,41000.0,32.3548,32.3548,32.2486,32.2976,41000.0
2008-02-13 12:00:00,39.56,39.58,39.47,39.51,28500.0,32.2976,32.314,32.2241,32.2568,28500.0
2008-02-13 12:10:00,39.53,39.55,39.47,39.47,26800.0,32.2731,32.2895,32.2241,32.2241,26800.0
2008-02-13 12:20:00,39.47,39.49,39.43,39.45,41400.0,32.2241,32.2405,32.1915,32.2078,41400.0
2008-02-13 12:30:00,39.45,39.75,39.45,39.72,19700.0,32.2078,32.4527,32.2078,32.4283,19700.0
2008-02-13 12:40:00,39.72,39.74,39.66,39.72,16300.0,32.4283,32.4446,32.3793,32.4283,16300.0
2008-02-13 12:50:00,39.74,39.77,39.63,39.73,34100.0,32.4446,32.4691,32.3548,32.4364,34100.0
2008-02-13 13:00:00,39.75,39.98,39.73,39.97,28800.0,32.4527,32.6405,32.4364,32.6324,28800.0
2008-02-13 13:10:00,39.98,40.0,39.9,39.99,38300.0,32.6405,32.6569,32.5752,32.6487,38300.0
2008-02-13 13:20:00,39.97,40.0,39.92,39.96,24800.0,32.6324,32.6569,32.5915,32.6242,24800.0
2008-02-13 13:30:00,39.95,40.0,39.94,40.0,20000.0,32.616,32.6569,32.6079,32.6569,20000.0
2008-02-13 13:40:00,40.0,40.14,39.95,40.11,36000.0,32.6569,32.7712,32.616,32.7467,36000.0
2008-02-13 13:50:00,40.11,40.15,39.86,39.94,34900.0,32.7467,32.7793,32.5426,32.6079,34900.0
2008-02-13 14:00:00,39.94,40.08,39.9,40.07,14500.0,32.6079,32.7222,32.5752,32.714,14500.0
2008-02-13 14:10:00,40.07,40.11,40.02,40.1,33000.0,32.714,32.7467,32.6732,32.7385,33000.0
2008-02-13 14:20:00,40.1,40.18,39.95,39.99,38400.0,32.7385,32.8038,32.616,32.6487,38400.0
2008-02-13 14:30:00,40.0,40.02,39.96,40.02,32200.0,32.6569,32.6732,32.6242,32.6732,32200.0
2008-02-13 14:40:00,40.04,40.15,40.03,40.07,32300.0,32.6895,32.7793,32.6813,32.714,32300.0
2008-02-13 14:50:00,40.08,40.2,40.07,40.13,39300.0,32.7222,32.8201,32.714,32.763,39300.0
2008-02-13 15:00:00,40.15,40.24,40.15,40.2,28000.0,32.7793,32.8528,32.7793,32.8201,28000.0
2008-02-13 15:10:00,40.21,40.22,40.08,40.09,35800.0,32.8283,32.8365,32.7222,32.7303,35800.0
2008-02-13 15:20:00,40.09,40.2,40.07,40.17,20600.0,32.7303,32.8201,32.714,32.7956,20600.0
2008-02-13 15:30:00,40.19,40.26,40.17,40.19,46200.0,32.812,32.8691,32.7956,32.812,46200.0
2008-02-13 15:40:00,40.19,40.22,39.91,39.94,47100.0,32.812,32.8365,32.5834,32.6079,47100.0
2008-02-13 15:50:00,39.96,39.96,39.8,39.91,73700.0,32.6242,32.6242,32.4936,32.5834,73700.0
2008-02-14 09:30:00,40.55,40.55,39.85,39.9,38100.0,33.1059,33.1059,32.5344,32.5752,38100.0
2008-02-14 09:40:00,39.88,39.88,39.59,39.76,39300.0,32.5589,32.5589,32.3221,32.4609,39300.0
2008-02-14 09:50:00,39.77,39.88,39.77,39.8,52100.0,32.4691,32.5589,32.4691,32.4936,52100.0
2008-02-14 10:00:00,39.77,39.85,39.58,39.59,40200.0,32.4691,32.5344,32.314,32.3221,40200.0
2008-02-14 10:10:00,39.6,39.75,39.59,39.7,20300.0,32.3303,32.4527,32.3221,32.4119,20300.0
2008-02-14 10:20:00,39.74,39.85,39.62,39.69,46100.0,32.4446,32.5344,32.3466,32.4038,46100.0
2008-02-14 10:30:00,39.68,39.72,39.44,39.49,31000.0,32.3956,32.4283,32.1997,32.2405,31000.0
2008-02-14 10:40:00,39.49,39.71,39.48,39.7,27300.0,32.2405,32.4201,32.2323,32.4119,27300.0
2008-02-14 10:50:00,39.7,39.95,39.7,39.82,90500.0,32.4119,32.616,32.4119,32.5099,90500.0
2008-02-14 11:00:00,39.78,39.94,39.72,39.87,48100.0,32.4772,32.6079,32.4283,32.5507,48100.0
2008-02-14 11:10:00,39.87,39.92,39.75,39.86,81400.0,32.5507,32.5915,32.4527,32.5426,81400.0
2008-02-14 11:20:00,39.88,39.94,39.82,39.94,28400.0,32.5589,32.6079,32.5099,32.6079,28400.0
2008-02-14 11:30:00,39.96,40.15,39.93,40.03,30700.0,32.6242,32.7793,32.5997,32.6813,30700.0
2008-02-14 11:40:00,40.05,40.05,39.73,39.81,79000.0,32.6977,32.6977,32.4364,32.5017,79000.0
2008-02-14 11:50:00,39.81,39.87,39.75,39.79,41600.0,32.5017,32.5507,32.4527,32.4854,41600.0
2008-02-14 12:00:00,39.78,40.04,39.74,40.01,26900.0,32.4772,32.6895,32.4446,32.665,26900.0
2008-02-14 12:10:00,40.0,40.08,39.96,40.08,18900.0,32.6569,32.7222,32.6242,32.7222,18900.0
2008-02-14 12:20:00,40.08,40.12,40.06,40.09,17800.0,32.7222,32.7548,32.7058,32.7303,17800.0
2008-02-14 12:30:00,40.09,40.09,39.95,39.97,11900.0,32.7303,32.7303,32.616,32.6324,11900.0
2008-02-14 12:40:00,40.0,40.13,39.95,40.11,24800.0,32.6569,32.763,32.616,32.7467,24800.0
2008-02-14 12:50:00,40.11,40.27,39.99,40.06,24600.0,32.7467,32.8773,32.6487,32.7058,24600.0
2008-02-14 13:00:00,40.06,40.16,39.95,39.99,19300.0,32.7058,32.7875,32.616,32.6487,19300.0
2008-02-14 13:10:00,39.96,40.14,39.96,40.13,22700.0,32.6242,32.7712,32.6242,32.763,22700.0
2008-02-14 13:20:00,40.13,40.13,39.96,39.99,8300.0,32.763,32.763,32.6242,32.6487,8300.0
2008-02-14 13:30:00,40.01,40.04,39.97,40.03,9300.0,32.665,32.6895,32.6324,32.6813,9300.0
2008-02-14 13:40:00,40.04,40.04,39.95,39.98,33500.0,32.6895,32.6895,32.616,32.6405,33500.0
2008-02-14 13:50:00,39.99,40.0,39.83,39.9,35200.0,32.6487,32.6569,32.5181,32.5752,35200.0
2008-02-14 14:00:00,39.92,39.95,39.9,39.93,23500.0,32.5915,32.616,32.5752,32.5997,23500.0
2008-02-14 14:10:00,39.94,40.0,39.84,40.0,34900.0,32.6079,32.6569,32.5262,32.6569,34900.0
2008-02-14 14:20:00,39.99,40.02,39.82,39.9,27400.0,32.6487,32.6732,32.5099,32.5752,27400.0
2008-02-14 14:30:00,39.9,40.0,39.75,39.99,27600.0,32.5752,32.6569,32.4527,32.6487,27600.0
2008-02-14 14:40:00,40.0,40.0,39.71,39.85,40700.0,32.6569,32.6569,32.4201,32.5344,40700.0
2008-02-14 14:50:00,39.87,40.05,39.84,39.98,54600.0,32.5507,32.6977,32.5262,32.6405,54600.0
2008-02-14 15:00:00,39.96,40.0,39.82,39.84,19000.0,32.6242,32.6569,32.5099,32.5262,19000.0
2008-02-14 15:10:00,39.83,40.01,39.83,39.96,67800.0,32.5181,32.665,32.5181,32.6242,67800.0
2008-02-14 15:20:00,39.94,39.95,39.83,39.89,41300.0,32.6079,32.616,32.5181,32.567,41300.0
2008-02-14 15:30:00,39.89,39.97,39.7,39.86,111000.0,32.567,32.6324,32.4119,32.5426,111000.0
2008-02-14 15:40:00,39.88,39.9,39.69,39.8,84900.0,32.5589,32.5752,32.4038,32.4936,84900.0
2008-02-14 15:50:00,39.79,39.85,39.65,39.69,57800.0,32.4854,32.5344,32.3711,32.4038,57800.0
2008-02-15 09:30:00,39.53,39.58,39.13,39.26,148500.0,32.2731,32.314,31.9466,32.0527,148500.0
2008-02-15 09:40:00,39.23,39.34,39.15,39.24,109300.0,32.0282,32.118,31.9629,32.0364,109300.0
2008-02-15 09:50:00,39.23,39.26,38.9,39.06,64600.0,32.0282,32.0527,31.7588,31.8894,64600.0
2008-02-15 10:00:00,39.01,39.16,39.01,39.11,25100.0,31.8486,31.9711,31.8486,31.9302,25100.0
2008-02-15 10:10:00,39.11,39.3,39.1,39.17,47700.0,31.9302,32.0854,31.9221,31.9792,47700.0
2008-02-15 10:20:00,39.18,39.27,39.1,39.18,31100.0,31.9874,32.0609,31.9221,31.9874,31100.0
2008-02-15 10:30:00,39.21,39.5,39.21,39.24,78200.0,32.0119,32.2486,32.0119,32.0364,78200.0
2008-02-15 10:40:00,39.24,39.24,39.09,39.1,15800.0,32.0364,32.0364,31.9139,31.9221,15800.0
2008-02-15 10:50:00,39.07,39.07,38.9,38.95,31300.0,31.8976,31.8976,31.7588,31.7996,31300.0
2008-02-15 11:00:00,38.96,39.04,38.95,38.99,26200.0,31.8078,31.8731,31.7996,31.8323,26200.0
2008-02-15 11:10:00,39.0,39.08,38.95,38.96,29200.0,31.8404,31.9057,31.7996,31.8078,29200.0
2008-02-15 11:20:00,38.96,39.04,38.95,39.04,19200.0,31.8078,31.8731,31.7996,31.8731,19200.0
2008-02-15 11:30:00,39.02,39.06,38.95,39.0,30900.0,31.8568,31.8894,31.7996,31.8404,30900.0
2008-02-15 11:40:00,39.0,39.06,39.0,39.04,8000.0,31.8404,31.8894,31.8404,31.8731,8000.0
2008-02-15 11:50:00,39.02,39.11,39.0,39.01,11900.0,31.8568,31.9302,31.8404,31.8486,11900.0
2008-02-15 12:00:00,39.02,39.21,38.98,39.01,13600.0,31.8568,32.0119,31.8241,31.8486,13600.0
2008-02-15 12:10:00,39.0,39.03,38.97,38.97,37300.0,31.8404,31.8649,31.8159,31.8159,37300.0
2008-02-15 12:20:00,38.97,38.99,38.78,38.81,97800.0,31.8159,31.8323,31.6608,31.6853,97800.0
2008-02-15 12:30:00,38.8,38.9,38.72,38.8,51400.0,31.6771,31.7588,31.6118,31.6771,51400.0
2008-02-15 12:40:00,38.78,38.85,38.69,38.81,65200.0,31.6608,31.718,31.5873,31.6853,65200.0
2008-02-15 12:50:00,38.81,38.83,38.72,38.74,23100.0,31.6853,31.7016,31.6118,31.6282,23100.0
2008-02-15 13:00:00,38.74,38.84,38.72,38.75,22100.0,31.6282,31.7098,31.6118,31.6363,22100.0
2008-02-15 13:10:00,38.75,38.83,38.74,38.82,42700.0,31.6363,31.7016,31.6282,31.6935,42700.0
2008-02-15 13:20:00,38.8,38.8,38.74,38.78,39800.0,31.6771,31.6771,31.6282,31.6608,39800.0
2008-02-15 13:30:00,38.78,38.8,38.75,38.77,35900.0,31.6608,31.6771,31.6363,31.6527,35900.0
2008-02-15 13:40:00,38.75,38.87,38.75,38.77,104100.0,31.6363,31.7343,31.6363,31.6527,104100.0
2008-02-15 13:50:00,38.78,38.89,38.75,38.83,53200.0,31.6608,31.7506,31.6363,31.7016,53200.0
2008-02-15 14:00:00,38.84,38.85,38.75,38.81,117300.0,31.7098,31.718,31.6363,31.6853,117300.0
2008-02-15 14:10:00,38.82,38.84,38.7,38.75,27500.0,31.6935,31.7098,31.5955,31.6363,27500.0
2008-02-15 14:20:00,38.75,38.8,38.72,38.79,31700.0,31.6363,31.6771,31.6118,31.669,31700.0
2008-02-15 14:30:00,38.79,38.79,38.67,38.73,34100.0,31.669,31.669,31.571,31.62,34100.0
2008-02-15 14:40:00,38.73,38.78,38.69,38.77,21200.0,31.62,31.6608,31.5873,31.6527,21200.0
2008-02-15 14:50:00,38.75,38.76,38.67,38.74,36100.0,31.6363,31.6445,31.571,31.6282,36100.0
2008-02-15 15:00:00,38.74,38.8,38.66,38.78,62900.0,31.6282,31.6771,31.5628,31.6608,62900.0
2008-02-15 15:10:00,38.77,38.83,38.68,38.71,46500.0,31.6527,31.7016,31.5792,31.6037,46500.0
2008-02-15 15:20:00,38.68,38.7,38.61,38.66,43800.0,31.5792,31.5955,31.522,31.5628,43800.0
2008-02-15 15:30:00,38.68,38.77,38.65,38.77,46300.0,31.5792,31.6527,31.5547,31.6527,46300.0
2008-02-15 15:40:00,38.75,38.77,38.6,38.7,124700.0,31.6363,31.6527,31.5139,31.5955,124700.0
2008-02-15 15:50:00,38.71,38.76,38.64,38.66,122300.0,31.6037,31.6445,31.5465,31.5628,122300.0
2008-02-19 09:30:00,39.14,39.14,38.77,38.82,225000.0,31.9547,31.9547,31.6527,31.6935,225000.0
2008-02-19 09:40:00,39.0,39.0,38.35,38.46,191500.0,31.8404,31.8404,31.3098,31.3996,191500.0
2008-02-19 09:50:00,38.49,38.49,38.05,38.19,268000.0,31.4241,31.4241,31.0648,31.1791,268000.0
2008-02-19 10:00:00,38.19,38.31,38.07,38.12,176600.0,31.1791,31.2771,31.0812,31.122,176600.0
2008-02-19 10:10:00,38.14,38.17,38.07,38.11,87100.0,31.1383,31.1628,31.0812,31.1138,87100.0
2008-02-19 10:20:00,38.1,38.12,37.85,37.86,127300.0,31.1057,31.122,30.9015,30.9097,127300.0
2008-02-19 10:30:00,37.89,37.91,37.63,37.65,200400.0,30.9342,30.9505,30.7219,30.7383,200400.0
2008-02-19 10:40:00,37.66,37.75,37.5,37.53,72800.0,30.7464,30.8199,30.6158,30.6403,72800.0
2008-02-19 10:50:00,37.55,37.85,37.52,37.85,72700.0,30.6566,30.9015,30.6321,30.9015,72700.0
2008-02-19 11:00:00,37.85,37.86,37.65,37.7,59200.0,30.9015,30.9097,30.7383,30.7791,59200.0
2008-02-19 11:10:00,37.68,37.7,37.37,37.45,163300.0,30.7628,30.7791,30.5097,30.575,163300.0
2008-02-19 11:20:00,37.43,37.53,37.4,37.43,45600.0,30.5587,30.6403,30.5342,30.5587,45600.0
2008-02-19 11:30:00,37.43,37.55,37.37,37.49,72700.0,30.5587,30.6566,30.5097,30.6076,72700.0
2008-02-19 11:40:00,37.49,37.5,37.27,37.3,92800.0,30.6076,30.6158,30.428,30.4525,92800.0
2008-02-19 11:50:00,37.3,37.4,37.17,37.21,116300.0,30.4525,30.5342,30.3464,30.379,116300.0
2008-02-19 12:00:00,37.21,37.3,37.19,37.3,53800.0,30.379,30.4525,30.3627,30.4525,53800.0
2008-02-19 12:10:00,37.27,37.3,37.24,37.3,47000.0,30.428,30.4525,30.4035,30.4525,47000.0
2008-02-19 12:20:00,37.3,37.3,37.06,37.07,69800.0,30.4525,30.4525,30.2566,30.2647,69800.0
2008-02-19 12:30:00,37.08,37.15,37.0,37.14,49000.0,30.2729,30.3301,30.2076,30.3219,49000.0
2008-02-19 12:40:00,37.12,37.18,37.08,37.17,24700.0,30.3056,30.3545,30.2729,30.3464,24700.0
2008-02-19 12:50:00,37.17,37.32,37.09,37.12,66800.0,30.3464,30.4688,30.2811,30.3056,66800.0
2008-02-19 13:00:00,37.18,37.36,37.18,37.3,119100.0,30.3545,30.5015,30.3545,30.4525,119100.0
2008-02-19 13:10:00,37.31,37.33,37.29,37.32,88500.0,30.4607,30.477,30.4444,30.4688,88500.0
2008-02-19 13:20:00,37.31,37.36,37.29,37.29,61100.0,30.4607,30.5015,30.4444,30.4444,61100.0
2008-02-19 13:30:00,37.29,37.33,37.28,37.3,32100.0,30.4444,30.477,30.4362,30.4525,32100.0
2008-02-19 13:40:00,37.31,37.35,37.28,37.29,84200.0,30.4607,30.4933,30.4362,30.4444,84200.0
2008-02-19 13:50:00,37.29,37.33,37.27,37.27,119900.0,30.4444,30.477,30.428,30.428,119900.0
2008-02-19 14:00:00,37.28,37.37,37.27,37.29,73900.0,30.4362,30.5097,30.428,30.4444,73900.0
2008-02-19 14:10:00,37.3,37.4,37.22,37.4,76000.0,30.4525,30.5342,30.3872,30.5342,76000.0
2008-02-19 14:20:00,37.4,37.54,37.28,37.28,110700.0,30.5342,30.6485,30.4362,30.4362,110700.0
2008-02-19 14:30:00,37.29,37.38,37.08,37.09,52700.0,30.4444,30.5178,30.2729,30.2811,52700.0
2008-02-19 14:40:00,37.09,37.33,37.09,37.19,110900.0,30.2811,30.477,30.2811,30.3627,110900.0
2008-02-19 14:50:00,37.19,37.19,37.04,37.05,73900.0,30.3627,30.3627,30.2402,30.2484,73900.0
2008-02-19 15:00:00,37.05,37.06,36.84,37.04,124700.0,30.2484,30.2566,30.077,30.2402,124700.0
2008-02-19 15:10:00,37.02,37.02,36.87,36.88,96000.0,30.2239,30.2239,30.1015,30.1096,96000.0
2008-02-19 15:20:00,36.88,37.04,36.82,36.9,103200.0,30.1096,30.2402,30.0606,30.1259,103200.0
2008-02-19 15:30:00,36.88,37.02,36.75,36.89,97200.0,30.1096,30.2239,30.0035,30.1178,97200.0
2008-02-19 15:40:00,36.89,37.04,36.78,36.88,87500.0,30.1178,30.2402,30.028,30.1096,87500.0
2008-02-19 15:50:00,36.87,37.27,36.87,37.12,236900.0,30.1015,30.428,30.1015,30.3056,236900.0
2008-02-20 09:30:00,37.05,37.24,36.78,37.22,172100.0,30.2484,30.4035,30.028,30.3872,172100.0
2008-02-20 09:40:00,37.24,37.26,36.98,37.04,112000.0,30.4035,30.4199,30.1913,30.2402,112000.0
2008-02-20 09:50:00,37.01,37.31,36.97,37.26,88600.0,30.2158,30.4607,30.1831,30.4199,88600.0
2008-02-20 10:00:00,37.25,37.41,37.18,37.31,71400.0,30.4117,30.5423,30.3545,30.4607,71400.0
2008-02-20 10:10:00,37.32,37.4,37.2,37.3,82400.0,30.4688,30.5342,30.3709,30.4525,82400.0
2008-02-20 10:20:00,37.32,37.54,37.3,37.47,83300.0,30.4688,30.6485,30.4525,30.5913,83300.0
2008-02-20 10:30:00,37.48,37.64,37.37,37.58,45800.0,30.5995,30.7301,30.5097,30.6811,45800.0
2008-02-20 10:40:00,37.58,37.75,37.56,37.72,27100.0,30.6811,30.8199,30.6648,30.7954,27100.0
2008-02-20 10:50:00,37.72,37.74,37.61,37.74,27400.0,30.7954,30.8117,30.7056,30.8117,27400.0
2008-02-20 11:00:00,37.74,37.75,37.51,37.51,25600.0,30.8117,30.8199,30.624,30.624,25600.0
2008-02-20 11:10:00,37.53,37.73,37.52,37.72,30100.0,30.6403,30.8036,30.6321,30.7954,30100.0
2008-02-20 11:20:00,37.71,37.78,37.64,37.74,20800.0,30.7872,30.8444,30.7301,30.8117,20800.0
2008-02-20 11:30:00,37.72,37.74,37.54,37.55,23600.0,30.7954,30.8117,30.6485,30.6566,23600.0
2008-02-20 11:40:00,37.54,37.65,37.49,37.62,20800.0,30.6485,30.7383,30.6076,30.7138,20800.0
2008-02-20 11:50:00,37.65,37.81,37.65,37.8,20000.0,30.7383,30.8689,30.7383,30.8607,20000.0
2008-02-20 12:00:00,37.8,38.01,37.75,37.96,37700.0,30.8607,31.0322,30.8199,30.9914,37700.0
2008-02-20 12:10:00,38.0,38.1,37.88,37.89,52700.0,31.024,31.1057,30.926,30.9342,52700.0
2008-02-20 12:20:00,37.89,38.0,37.65,37.65,63900.0,30.9342,31.024,30.7383,30.7383,63900.0
2008-02-20 12:30:00,37.67,37.68,37.46,37.48,62300.0,30.7546,30.7628,30.5831,30.5995,62300.0
2008-02-20 12:40:00,37.46,37.67,37.43,37.57,30600.0,30.5831,30.7546,30.5587,30.6729,30600.0
2008-02-20 12:50:00,37.57,37.68,37.49,37.52,37800.0,30.6729,30.7628,30.6076,30.6321,37800.0
2008-02-20 13:00:00,37.52,37.68,37.41,37.64,59800.0,30.6321,30.7628,30.5423,30.7301,59800.0
2008-02-20 13:10:00,37.64,37.7,37.55,37.55,28400.0,30.7301,30.7791,30.6566,30.6566,28400.0
2008-02-20 13:20:00,37.54,37.55,37.32,37.41,45500.0,30.6485,30.6566,30.4688,30.5423,45500.0
2008-02-20 13:30:00,37.43,37.54,37.35,37.49,32600.0,30.5587,30.6485,30.4933,30.6076,32600.0
2008-02-20 13:40:00,37.51,37.75,37.48,37.75,17800.0,30.624,30.8199,30.5995,30.8199,17800.0
2008-02-20 13:50:00,37.75,37.86,37.63,37.63,40900.0,30.8199,30.9097,30.7219,30.7219,40900.0
2008-02-20 14:00:00,37.61,37.83,37.54,37.54,72400.0,30.7056,30.8852,30.6485,30.6485,72400.0
2008-02-20 14:10:00,37.54,37.58,37.38,37.44,97200.0,30.6485,30.6811,30.5178,30.5668,97200.0
2008-02-20 14:20:00,37.44,37.51,37.32,37.45,67100.0,30.5668,30.624,30.4688,30.575,67100.0
2008-02-20 14:30:00,37.47,37.52,37.39,37.5,79800.0,30.5913,30.6321,30.526,30.6158,79800.0
2008-02-20 14:40:00,37.49,37.79,37.47,37.79,61000.0,30.6076,30.8526,30.5913,30.8526,61000.0
2008-02-20 14:50:00,37.81,38.01,37.81,37.87,50400.0,30.8689,31.0322,30.8689,30.9179,50400.0
2008-02-20 15:00:00,37.89,37.92,37.82,37.84,26200.0,30.9342,30.9587,30.8771,30.8934,26200.0
2008-02-20 15:10:00,37.83,37.98,37.7,37.73,49300.0,30.8852,31.0077,30.7791,30.8036,49300.0
2008-02-20 15:20:00,37.71,37.87,37.71,37.78,41000.0,30.7872,30.9179,30.7872,30.8444,41000.0
2008-02-20 15:30:00,37.79,37.97,37.76,37.97,63700.0,30.8526,30.9995,30.8281,30.9995,63700.0
2008-02-20 15:40:00,37.97,38.03,37.77,37.91,58400.0,30.9995,31.0485,30.8362,30.9505,58400.0
2008-02-20 15:50:00,37.92,38.05,37.9,37.93,63500.0,30.9587,31.0648,30.9424,30.9669,63500.0
2008-02-21 09:30:00,37.85,37.88,37.69,37.78,35200.0,30.9015,30.926,30.7709,30.8444,35200.0
2008-02-21 09:40:00,37.78,37.95,37.66,37.7,32500.0,30.8444,30.9832,30.7464,30.7791,32500.0
2008-02-21 09:50:00,37.71,37.81,37.69,37.8,18800.0,30.7872,30.8689,30.7709,30.8607,18800.0
2008-02-21 10:00:00,37.81,37.84,37.64,37.66,113400.0,30.8689,30.8934,30.7301,30.7464,113400.0
2008-02-21 10:10:00,37.67,37.77,37.62,37.68,92000.0,30.7546,30.8362,30.7138,30.7628,92000.0
2008-02-21 10:20:00,37.65,37.65,37.37,37.46,54300.0,30.7383,30.7383,30.5097,30.5831,54300.0
2008-02-21 10:30:00,37.47,37.49,37.38,37.38,47800.0,30.5913,30.6076,30.5178,30.5178,47800.0
2008-02-21 10:40:00,37.39,37.39,37.11,37.19,92800.0,30.526,30.526,30.2974,30.3627,92800.0
2008-02-21 10:50:00,37.19,37.21,36.94,36.99,101600.0,30.3627,30.379,30.1586,30.1994,101600.0
2008-02-21 11:00:00,36.97,37.15,36.97,37.15,45500.0,30.1831,30.3301,30.1831,30.3301,45500.0
2008-02-21 11:10:00,37.15,37.15,37.06,37.15,23300.0,30.3301,30.3301,30.2566,30.3301,23300.0
2008-02-21 11:20:00,37.15,37.16,37.07,37.1,26700.0,30.3301,30.3382,30.2647,30.2892,26700.0
2008-02-21 11:30:00,37.13,37.33,37.13,37.32,28300.0,30.3137,30.477,30.3137,30.4688,28300.0
2008-02-21 11:40:00,37.3,37.39,37.29,37.39,15000.0,30.4525,30.526,30.4444,30.526,15000.0
2008-02-21 11:50:00,37.37,37.37,37.19,37.26,25600.0,30.5097,30.5097,30.3627,30.4199,25600.0
2008-02-21 12:00:00,37.26,37.28,37.14,37.16,19900.0,30.4199,30.4362,30.3219,30.3382,19900.0
2008-02-21 12:10:00,37.15,37.17,37.1,37.16,26800.0,30.3301,30.3464,30.2892,30.3382,26800.0
2008-02-21 12:20:00,37.17,37.19,37.09,37.14,30600.0,30.3464,30.3627,30.2811,30.3219,30600.0
2008-02-21 12:30:00,37.14,37.14,37.04,37.09,29500.0,30.3219,30.3219,30.2402,30.2811,29500.0
2008-02-21 12:40:00,37.09,37.14,37.02,37.02,26000.0,30.2811,30.3219,30.2239,30.2239,26000.0
2008-02-21 12:50:00,37.02,37.08,36.95,37.08,55700.0,30.2239,30.2729,30.1668,30.2729,55700.0
2008-02-21 13:00:00,37.08,37.1,36.77,36.78,116000.0,30.2729,30.2892,30.0198,30.028,116000.0
2008-02-21 13:10:00,36.78,36.79,36.52,36.55,135200.0,30.028,30.0361,29.8157,29.8402,135200.0
2008-02-21 13:20:00,36.55,36.63,36.52,36.62,75200.0,29.8402,29.9055,29.8157,29.8973,75200.0
2008-02-21 13:30:00,36.64,36.66,36.55,36.57,31300.0,29.9137,29.93,29.8402,29.8565,31300.0
2008-02-21 13:40:00,36.56,36.71,36.56,36.68,31400.0,29.8484,29.9708,29.8484,29.9463,31400.0
2008-02-21 13:50:00,36.66,36.79,36.62,36.75,54900.0,29.93,30.0361,29.8973,30.0035,54900.0
2008-02-21 14:00:00,36.75,36.85,36.58,36.65,63600.0,30.0035,30.0851,29.8647,29.9218,63600.0
2008-02-21 14:10:00,36.62,36.81,36.61,36.71,21300.0,29.8973,30.0525,29.8892,29.9708,21300.0
2008-02-21 14:20:00,36.72,36.9,36.7,36.87,32700.0,29.979,30.1259,29.9627,30.1015,32700.0
2008-02-21 14:30:00,36.88,36.91,36.81,36.88,43300.0,30.1096,30.1341,30.0525,30.1096,43300.0
2008-02-21 14:40:00,36.87,36.88,36.56,36.7,52300.0,30.1015,30.1096,29.8484,29.9627,52300.0
2008-02-21 14:50:00,36.7,36.73,36.64,36.73,24800.0,29.9627,29.9872,29.9137,29.9872,24800.0
2008-02-21 15:00:00,36.71,36.73,36.52,36.58,43900.0,29.9708,29.9872,29.8157,29.8647,43900.0
2008-02-21 15:10:00,36.57,36.73,36.52,36.72,34700.0,29.8565,29.9872,29.8157,29.979,34700.0
2008-02-21 15:20:00,36.73,36.75,36.6,36.65,57100.0,29.9872,30.0035,29.881,29.9218,57100.0
2008-02-21 15:30:00,36.66,36.73,36.56,36.67,91500.0,29.93,29.9872,29.8484,29.9382,91500.0
2008-02-21 15:40:00,36.69,36.7,36.5,36.66,96500.0,29.9545,29.9627,29.7994,29.93,96500.0
2008-02-21 15:50:00,36.66,36.77,36.54,36.74,223800.0,29.93,30.0198,29.832,29.9953,223800.0
2008-02-22 09:30:00,37.04,37.09,36.71,36.73,35600.0,30.2402,30.2811,29.9708,29.9872,35600.0
2008-02-22 09:40:00,36.73,36.87,36.5,36.84,57000.0,29.9872,30.1015,29.7994,30.077,57000.0
2008-02-22 09:50:00,36.84,36.9,36.8,36.9,35000.0,30.077,30.1259,30.0443,30.1259,35000.0
2008-02-22 10:00:00,36.88,36.98,36.73,36.92,56200.0,30.1096,30.1913,29.9872,30.1423,56200.0
2008-02-22 10:10:00,36.91,36.96,36.8,36.95,18000.0,30.1341,30.1749,30.0443,30.1668,18000.0
2008-02-22 10:20:00,36.95,36.96,36.66,36.91,44700.0,30.1668,30.1749,29.93,30.1341,44700.0
2008-02-22 10:30:00,36.91,36.93,36.38,36.39,139600.0,30.1341,30.1504,29.7014,29.7096,139600.0
2008-02-22 10:40:00,36.41,36.79,36.39,36.79,31900.0,29.7259,30.0361,29.7096,30.0361,31900.0
2008-02-22 10:50:00,36.78,36.82,36.64,36.73,23100.0,30.028,30.0606,29.9137,29.9872,23100.0
2008-02-22 11:00:00,36.71,36.76,36.55,36.57,13800.0,29.9708,30.0116,29.8402,29.8565,13800.0
2008-02-22 11:10:00,36.57,36.57,36.43,36.48,36500.0,29.8565,29.8565,29.7422,29.7831,36500.0
2008-02-22 11:20:00,36.48,36.68,36.42,36.51,26300.0,29.7831,29.9463,29.7341,29.8075,26300.0
2008-02-22 11:30:00,36.52,36.82,36.52,36.82,15900.0,29.8157,30.0606,29.8157,30.0606,15900.0
2008-02-22 11:40:00,36.82,36.83,36.43,36.52,38000.0,30.0606,30.0688,29.7422,29.8157,38000.0
2008-02-22 11:50:00,36.52,36.58,36.43,36.46,14900.0,29.8157,29.8647,29.7422,29.7667,14900.0
2008-02-22 12:00:00,36.46,36.5,36.33,36.39,23300.0,29.7667,29.7994,29.6606,29.7096,23300.0
2008-02-22 12:10:00,36.39,36.4,36.32,36.35,17000.0,29.7096,29.7177,29.6524,29.6769,17000.0
2008-02-22 12:20:00,36.35,36.41,36.33,36.37,24300.0,29.6769,29.7259,29.6606,29.6932,24300.0
2008-02-22 12:30:00,36.38,36.48,36.37,36.45,9400.0,29.7014,29.7831,29.6932,29.7586,9400.0
2008-02-22 12:40:00,36.46,36.46,36.37,36.42,11900.0,29.7667,29.7667,29.6932,29.7341,11900.0
2008-02-22 12:50:00,36.4,36.5,36.33,36.42,24300.0,29.7177,29.7994,29.6606,29.7341,24300.0
2008-02-22 13:00:00,36.41,36.41,36.27,36.35,29500.0,29.7259,29.7259,29.6116,29.6769,29500.0
2008-02-22 13:10:00,36.36,36.52,36.36,36.52,11900.0,29.6851,29.8157,29.6851,29.8157,11900.0
2008-02-22 13:20:00,36.52,36.57,36.37,36.37,12800.0,29.8157,29.8565,29.6932,29.6932,12800.0
2008-02-22 13:30:00,36.36,36.43,36.3,36.38,16100.0,29.6851,29.7422,29.6361,29.7014,16100.0
2008-02-22 13:40:00,36.39,36.53,36.34,36.53,13000.0,29.7096,29.8239,29.6688,29.8239,13000.0
2008-02-22 13:50:00,36.51,36.55,36.42,36.42,7300.0,29.8075,29.8402,29.7341,29.7341,7300.0
2008-02-22 14:00:00,36.39,36.43,36.37,36.39,7100.0,29.7096,29.7422,29.6932,29.7096,7100.0
2008-02-22 14:10:00,36.38,36.48,36.34,36.46,14800.0,29.7014,29.7831,29.6688,29.7667,14800.0
2008-02-22 14:20:00,36.47,36.5,36.37,36.37,8800.0,29.7749,29.7994,29.6932,29.6932,8800.0
2008-02-22 14:30:00,36.39,36.44,36.34,36.44,5200.0,29.7096,29.7504,29.6688,29.7504,5200.0
2008-02-22 14:40:00,36.42,36.61,36.42,36.56,18300.0,29.7341,29.8892,29.7341,29.8484,18300.0
2008-02-22 14:50:00,36.52,36.63,36.47,36.6,13200.0,29.8157,29.9055,29.7749,29.881,13200.0
2008-02-22 15:00:00,36.6,36.66,36.48,36.49,22900.0,29.881,29.93,29.7831,29.7912,22900.0
2008-02-22 15:10:00,36.48,36.48,36.34,36.39,35200.0,29.7831,29.7831,29.6688,29.7096,35200.0
2008-02-22 15:20:00,36.4,36.6,36.37,36.6,40400.0,29.7177,29.881,29.6932,29.881,40400.0
2008-02-22 15:30:00,36.61,37.22,36.56,36.99,95500.0,29.8892,30.3872,29.8484,30.1994,95500.0
2008-02-22 15:40:00,36.99,37.19,36.94,37.18,34200.0,30.1994,30.3627,30.1586,30.3545,34200.0
2008-02-22 15:50:00,37.2,37.34,37.02,37.33,68500.0,30.3709,30.4852,30.2239,30.477,68500.0
2008-02-25 09:30:00,37.31,37.46,37.22,37.28,47400.0,30.4607,30.5831,30.3872,30.4362,47400.0
2008-02-25 09:40:00,37.29,37.35,37.2,37.31,68900.0,30.4444,30.4933,30.3709,30.4607,68900.0
2008-02-25 09:50:00,37.34,37.38,37.05,37.15,40600.0,30.4852,30.5178,30.2484,30.3301,40600.0
2008-02-25 10:00:00,37.15,37.6,37.15,37.6,60800.0,30.3301,30.6974,30.3301,30.6974,60800.0
2008-02-25 10:10:00,37.6,37.78,37.41,37.41,35000.0,30.6974,30.8444,30.5423,30.5423,35000.0
2008-02-25 10:20:00,37.38,37.42,37.16,37.39,39100.0,30.5178,30.5505,30.3382,30.526,39100.0
2008-02-25 10:30:00,37.36,37.4,37.03,37.05,33200.0,30.5015,30.5342,30.2321,30.2484,33200.0
2008-02-25 10:40:00,37.05,37.17,37.01,37.14,53600.0,30.2484,30.3464,30.2158,30.3219,53600.0
2008-02-25 10:50:00,37.14,37.17,37.05,37.15,32700.0,30.3219,30.3464,30.2484,30.3301,32700.0
2008-02-25 11:00:00,37.15,37.18,37.04,37.06,40500.0,30.3301,30.3545,30.2402,30.2566,40500.0
2008-02-25 11:10:00,37.05,37.16,37.03,37.08,32700.0,30.2484,30.3382,30.2321,30.2729,32700.0
2008-02-25 11:20:00,37.16,37.35,37.14,37.28,26100.0,30.3382,30.4933,30.3219,30.4362,26100.0
2008-02-25 11:30:00,37.28,37.29,37.2,37.24,26200.0,30.4362,30.4444,30.3709,30.4035,26200.0
2008-02-25 11:40:00,37.24,37.48,37.24,37.42,23500.0,30.4035,30.5995,30.4035,30.5505,23500.0
2008-02-25 11:50:00,37.43,37.5,37.25,37.25,31300.0,30.5587,30.6158,30.4117,30.4117,31300.0
2008-02-25 12:00:00,37.25,37.32,37.22,37.27,21100.0,30.4117,30.4688,30.3872,30.428,21100.0
2008-02-25 12:10:00,37.26,37.31,37.09,37.09,6700.0,30.4199,30.4607,30.2811,30.2811,6700.0
2008-02-25 12:20:00,37.1,37.16,37.05,37.13,17300.0,30.2892,30.3382,30.2484,30.3137,17300.0
2008-02-25 12:30:00,37.12,37.16,37.05,37.16,8500.0,30.3056,30.3382,30.2484,30.3382,8500.0
2008-02-25 12:40:00,37.15,37.23,37.15,37.16,7400.0,30.3301,30.3954,30.3301,30.3382,7400.0
2008-02-25 12:50:00,37.15,37.18,37.05,37.12,11000.0,30.3301,30.3545,30.2484,30.3056,11000.0
2008-02-25 13:00:00,37.08,37.18,36.98,37.16,34600.0,30.2729,30.3545,30.1913,30.3382,34600.0
2008-02-25 13:10:00,37.18,37.23,37.06,37.16,12100.0,30.3545,30.3954,30.2566,30.3382,12100.0
2008-02-25 13:20:00,37.15,37.15,36.97,37.0,9700.0,30.3301,30.3301,30.1831,30.2076,9700.0
2008-02-25 13:30:00,37.02,37.08,36.96,36.96,7900.0,30.2239,30.2729,30.1749,30.1749,7900.0
2008-02-25 13:40:00,36.96,37.12,36.95,37.1,6700.0,30.1749,30.3056,30.1668,30.2892,6700.0
2008-02-25 13:50:00,37.09,37.14,36.99,36.99,22200.0,30.2811,30.3219,30.1994,30.1994,22200.0
2008-02-25 14:00:00,37.01,37.05,36.9,36.96,21500.0,30.2158,30.2484,30.1259,30.1749,21500.0
2008-02-25 14:10:00,36.95,37.19,36.9,37.13,14900.0,30.1668,30.3627,30.1259,30.3137,14900.0
2008-02-25 14:20:00,37.13,37.61,37.04,37.57,43900.0,30.3137,30.7056,30.2402,30.6729,43900.0
2008-02-25 14:30:00,37.58,37.71,37.31,37.5,46900.0,30.6811,30.7872,30.4607,30.6158,46900.0
2008-02-25 14:40:00,37.5,37.54,37.28,37.35,27700.0,30.6158,30.6485,30.4362,30.4933,27700.0
2008-02-25 14:50:00,37.35,37.56,37.22,37.56,47500.0,30.4933,30.6648,30.3872,30.6648,47500.0
2008-02-25 15:00:00,37.57,37.62,37.4,37.49,31000.0,30.6729,30.7138,30.5342,30.6076,31000.0
2008-02-25 15:10:00,37.47,37.71,37.39,37.69,31500.0,30.5913,30.7872,30.526,30.7709,31500.0
2008-02-25 15:20:00,37.66,37.75,37.56,37.69,29700.0,30.7464,30.8199,30.6648,30.7709,29700.0
2008-02-25 15:30:00,37.7,37.98,37.64,37.97,54700.0,30.7791,31.0077,30.7301,30.9995,54700.0
2008-02-25 15:40:00,37.98,38.05,37.88,37.89,64700.0,31.0077,31.0648,30.926,30.9342,64700.0
2008-02-25 15:50:00,37.9,37.99,37.85,37.9,72300.0,30.9424,31.0158,30.9015,30.9424,72300.0
2008-02-26 09:30:00,37.55,38.21,37.53,38.11,55700.0,30.6566,31.1955,30.6403,31.1138,55700.0
2008-02-26 09:40:00,38.13,38.38,38.13,38.28,31300.0,31.1301,31.3343,31.1301,31.2526,31300.0
2008-02-26 09:50:00,38.28,38.28,37.88,37.99,25100.0,31.2526,31.2526,30.926,31.0158,25100.0
2008-02-26 10:00:00,37.96,38.03,37.76,38.0,24100.0,30.9914,31.0485,30.8281,31.024,24100.0
2008-02-26 10:10:00,38.0,38.0,37.84,37.9,36000.0,31.024,31.024,30.8934,30.9424,36000.0
2008-02-26 10:20:00,37.86,37.88,37.74,37.82,45800.0,30.9097,30.926,30.8117,30.8771,45800.0
2008-02-26 10:30:00,37.79,37.84,37.73,37.77,38900.0,30.8526,30.8934,30.8036,30.8362,38900.0
2008-02-26 10:40:00,37.76,37.86,37.72,37.83,22800.0,30.8281,30.9097,30.7954,30.8852,22800.0
2008-02-26 10:50:00,37.85,38.08,37.74,37.8,96400.0,30.9015,31.0893,30.8117,30.8607,96400.0
2008-02-26 11:00:00,37.77,37.9,37.7,37.76,68200.0,30.8362,30.9424,30.7791,30.8281,68200.0
2008-02-26 11:10:00,37.74,37.83,37.7,37.81,20300.0,30.8117,30.8852,30.7791,30.8689,20300.0
2008-02-26 11:20:00,37.82,37.92,37.75,37.92,15000.0,30.8771,30.9587,30.8199,30.9587,15000.0
2008-02-26 11:30:00,37.89,38.04,37.82,38.0,24200.0,30.9342,31.0567,30.8771,31.024,24200.0
2008-02-26 11:40:00,37.98,37.98,37.81,37.92,16700.0,31.0077,31.0077,30.8689,30.9587,16700.0
2008-02-26 11:50:00,37.92,38.0,37.89,38.0,13500.0,30.9587,31.024,30.9342,31.024,13500.0
2008-02-26 12:00:00,37.98,38.02,37.93,37.97,19600.0,31.0077,31.0403,30.9669,30.9995,19600.0
2008-02-26 12:10:00,37.97,38.02,37.92,38.01,32100.0,30.9995,31.0403,30.9587,31.0322,32100.0
2008-02-26 12:20:00,38.0,38.13,37.98,38.05,54400.0,31.024,31.1301,31.0077,31.0648,54400.0
2008-02-26 12:30:00,38.09,38.1,37.93,38.1,37800.0,31.0975,31.1057,30.9669,31.1057,37800.0
2008-02-26 12:40:00,38.11,38.16,38.05,38.16,13500.0,31.1138,31.1546,31.0648,31.1546,13500.0
2008-02-26 12:50:00,38.13,38.18,38.05,38.18,23900.0,31.1301,31.171,31.0648,31.171,23900.0
2008-02-26 13:00:00,38.18,38.35,38.18,38.34,15800.0,31.171,31.3098,31.171,31.3016,15800.0
2008-02-26 13:10:00,38.31,38.34,38.18,38.21,21600.0,31.2771,31.3016,31.171,31.1955,21600.0
2008-02-26 13:20:00,38.22,38.22,38.11,38.15,16300.0,31.2036,31.2036,31.1138,31.1465,16300.0
2008-02-26 13:30:00,38.12,38.26,38.1,38.12,26100.0,31.122,31.2363,31.1057,31.122,26100.0
2008-02-26 13:40:00,38.13,38.23,38.11,38.14,19100.0,31.1301,31.2118,31.1138,31.1383,19100.0
2008-02-26 13:50:00,38.15,38.19,38.04,38.08,20300.0,31.1465,31.1791,31.0567,31.0893,20300.0
2008-02-26 14:00:00,38.09,38.14,38.05,38.09,14600.0,31.0975,31.1383,31.0648,31.0975,14600.0
2008-02-26 14:10:00,38.09,38.21,38.04,38.2,15200.0,31.0975,31.1955,31.0567,31.1873,15200.0
2008-02-26 14:20:00,38.21,38.27,38.15,38.2,30300.0,31.1955,31.2444,31.1465,31.1873,30300.0
2008-02-26 14:30:00,38.21,38.36,38.21,38.3,46100.0,31.1955,31.3179,31.1955,31.2689,46100.0
2008-02-26 14:40:00,38.29,38.33,38.19,38.25,24500.0,31.2608,31.2934,31.1791,31.2281,24500.0
2008-02-26 14:50:00,38.28,38.32,38.16,38.24,24200.0,31.2526,31.2853,31.1546,31.22,24200.0
2008-02-26 15:00:00,38.27,38.27,38.02,38.12,38200.0,31.2444,31.2444,31.0403,31.122,38200.0
2008-02-26 15:10:00,38.13,38.14,37.86,37.97,45200.0,31.1301,31.1383,30.9097,30.9995,45200.0
2008-02-26 15:20:00,37.95,38.03,37.83,38.03,43700.0,30.9832,31.0485,30.8852,31.0485,43700.0
2008-02-26 15:30:00,38.05,38.12,37.98,37.98,52100.0,31.0648,31.122,31.0077,31.0077,52100.0
2008-02-26 15:40:00,37.97,38.07,37.9,37.91,37500.0,30.9995,31.0812,30.9424,30.9505,37500.0
2008-02-26 15:50:00,37.91,38.17,37.89,38.06,48900.0,30.9505,31.1628,30.9342,31.073,48900.0
2008-02-27 09:30:00,37.8,37.8,37.53,37.6,35400.0,30.8607,30.8607,30.6403,30.6974,35400.0
2008-02-27 09:40:00,37.59,37.88,37.54,37.88,42500.0,30.6893,30.926,30.6485,30.926,42500.0
2008-02-27 09:50:00,37.95,38.03,37.68,37.72,35300.0,30.9832,31.0485,30.7628,30.7954,35300.0
2008-02-27 10:00:00,37.68,37.82,37.5,37.81,48700.0,30.7628,30.8771,30.6158,30.8689,48700.0
2008-02-27 10:10:00,37.79,37.98,37.7,37.97,35700.0,30.8526,31.0077,30.7791,30.9995,35700.0
2008-02-27 10:20:00,37.97,37.97,37.65,37.66,38500.0,30.9995,30.9995,30.7383,30.7464,38500.0
2008-02-27 10:30:00,37.66,37.89,37.63,37.87,34900.0,30.7464,30.9342,30.7219,30.9179,34900.0
2008-02-27 10:40:00,37.85,38.34,37.85,38.34,38900.0,30.9015,31.3016,30.9015,31.3016,38900.0
2008-02-27 10:50:00,38.33,38.33,38.2,38.24,32100.0,31.2934,31.2934,31.1873,31.22,32100.0
2008-02-27 11:00:00,38.25,38.38,38.2,38.28,38800.0,31.2281,31.3343,31.1873,31.2526,38800.0
2008-02-27 11:10:00,38.25,38.4,38.22,38.4,24700.0,31.2281,31.3506,31.2036,31.3506,24700.0
2008-02-27 11:20:00,38.4,38.43,38.37,38.4,15200.0,31.3506,31.3751,31.3261,31.3506,15200.0
2008-02-27 11:30:00,38.42,38.47,38.38,38.47,12100.0,31.3669,31.4077,31.3343,31.4077,12100.0
2008-02-27 11:40:00,38.46,38.49,38.44,38.47,22100.0,31.3996,31.4241,31.3832,31.4077,22100.0
2008-02-27 11:50:00,38.48,38.56,38.47,38.53,34900.0,31.4159,31.4812,31.4077,31.4567,34900.0
2008-02-27 12:00:00,38.54,38.65,38.54,38.64,26000.0,31.4649,31.5547,31.4649,31.5465,26000.0
2008-02-27 12:10:00,38.65,38.7,38.53,38.58,24000.0,31.5547,31.5955,31.4567,31.4975,24000.0
2008-02-27 12:20:00,38.58,38.63,38.36,38.4,26600.0,31.4975,31.5384,31.3179,31.3506,26600.0
2008-02-27 12:30:00,38.4,38.5,38.38,38.49,17500.0,31.3506,31.4322,31.3343,31.4241,17500.0
2008-02-27 12:40:00,38.49,38.6,38.49,38.54,19800.0,31.4241,31.5139,31.4241,31.4649,19800.0
2008-02-27 12:50:00,38.52,38.53,38.25,38.26,31600.0,31.4485,31.4567,31.2281,31.2363,31600.0
2008-02-27 13:00:00,38.25,38.3,38.15,38.22,55100.0,31.2281,31.2689,31.1465,31.2036,55100.0
2008-02-27 13:10:00,38.21,38.32,38.16,38.22,57700.0,31.1955,31.2853,31.1546,31.2036,57700.0
2008-02-27 13:20:00,38.23,38.4,38.2,38.38,19800.0,31.2118,31.3506,31.1873,31.3343,19800.0
2008-02-27 13:30:00,38.39,38.43,38.21,38.21,42800.0,31.3424,31.3751,31.1955,31.1955,42800.0
2008-02-27 13:40:00,38.21,38.24,37.94,37.97,63800.0,31.1955,31.22,30.975,30.9995,63800.0
2008-02-27 13:50:00,37.97,38.0,37.8,37.95,64700.0,30.9995,31.024,30.8607,30.9832,64700.0
2008-02-27 14:00:00,37.97,38.06,37.76,37.78,23900.0,30.9995,31.073,30.8281,30.8444,23900.0
2008-02-27 14:10:00,37.79,37.9,37.78,37.86,30200.0,30.8526,30.9424,30.8444,30.9097,30200.0
2008-02-27 14:20:00,37.87,37.87,37.7,37.79,21000.0,30.9179,30.9179,30.7791,30.8526,21000.0
2008-02-27 14:30:00,37.79,37.92,37.77,37.88,16600.0,30.8526,30.9587,30.8362,30.926,16600.0
2008-02-27 14:40:00,37.87,38.01,37.87,38.01,28000.0,30.9179,31.0322,30.9179,31.0322,28000.0
2008-02-27 14:50:00,38.02,38.03,37.87,38.03,24000.0,31.0403,31.0485,30.9179,31.0485,24000.0
2008-02-27 15:00:00,38.05,38.09,37.97,38.02,31700.0,31.0648,31.0975,30.9995,31.0403,31700.0
2008-02-27 15:10:00,38.0,38.13,37.98,38.11,29700.0,31.024,31.1301,31.0077,31.1138,29700.0
2008-02-27 15:20:00,38.11,38.23,38.01,38.23,26900.0,31.1138,31.2118,31.0322,31.2118,26900.0
2008-02-27 15:30:00,38.21,38.23,38.09,38.16,43200.0,31.1955,31.2118,31.0975,31.1546,43200.0
2008-02-27 15:40:00,38.16,38.16,38.01,38.15,46800.0,31.1546,31.1546,31.0322,31.1465,46800.0
2008-02-27 15:50:00,38.15,38.21,37.97,38.08,88000.0,31.1465,31.1955,30.9995,31.0893,88000.0
2008-02-28 09:30:00,37.6,37.6,37.15,37.16,59200.0,30.6974,30.6974,30.3301,30.3382,59200.0
2008-02-28 09:40:00,37.17,37.21,36.94,36.96,67500.0,30.3464,30.379,30.1586,30.1749,67500.0
2008-02-28 09:50:00,36.95,37.1,36.9,36.99,52400.0,30.1668,30.2892,30.1259,30.1994,52400.0
2008-02-28 10:00:00,36.97,37.02,36.79,36.8,47800.0,30.1831,30.2239,30.0361,30.0443,47800.0
2008-02-28 10:10:00,36.82,36.96,36.73,36.77,91300.0,30.0606,30.1749,29.9872,30.0198,91300.0
2008-02-28 10:20:00,36.78,36.85,36.6,36.63,58700.0,30.028,30.0851,29.881,29.9055,58700.0
2008-02-28 10:30:00,36.62,36.72,36.58,36.6,57200.0,29.8973,29.979,29.8647,29.881,57200.0
2008-02-28 10:40:00,36.6,36.62,36.28,36.37,100000.0,29.881,29.8973,29.6198,29.6932,100000.0
2008-02-28 10:50:00,36.38,36.6,36.26,36.41,59900.0,29.7014,29.881,29.6034,29.7259,59900.0
2008-02-28 11:00:00,36.42,36.43,36.0,36.27,90100.0,29.7341,29.7422,29.3912,29.6116,90100.0
2008-02-28 11:10:00,36.28,36.4,36.18,36.4,35600.0,29.6198,29.7177,29.5381,29.7177,35600.0
2008-02-28 11:20:00,36.37,36.55,36.32,36.52,52000.0,29.6932,29.8402,29.6524,29.8157,52000.0
2008-02-28 11:30:00,36.52,36.52,36.37,36.41,31900.0,29.8157,29.8157,29.6932,29.7259,31900.0
2008-02-28 11:40:00,36.42,36.42,36.27,36.31,25800.0,29.7341,29.7341,29.6116,29.6443,25800.0
2008-02-28 11:50:00,36.31,36.44,36.26,36.42,25200.0,29.6443,29.7504,29.6034,29.7341,25200.0
2008-02-28 12:00:00,36.46,36.46,36.33,36.39,20300.0,29.7667,29.7667,29.6606,29.7096,20300.0
2008-02-28 12:10:00,36.41,36.41,36.33,36.35,17500.0,29.7259,29.7259,29.6606,29.6769,17500.0
2008-02-28 12:20:00,36.33,36.62,36.33,36.56,50800.0,29.6606,29.8973,29.6606,29.8484,50800.0
2008-02-28 12:30:00,36.57,36.59,36.5,36.54,18600.0,29.8565,29.8729,29.7994,29.832,18600.0
2008-02-28 12:40:00,36.52,36.72,36.52,36.65,35400.0,29.8157,29.979,29.8157,29.9218,35400.0
2008-02-28 12:50:00,36.65,36.65,36.48,36.53,12000.0,29.9218,29.9218,29.7831,29.8239,12000.0
2008-02-28 13:00:00,36.52,36.7,36.49,36.69,23200.0,29.8157,29.9627,29.7912,29.9545,23200.0
2008-02-28 13:10:00,36.69,36.75,36.61,36.61,19000.0,29.9545,30.0035,29.8892,29.8892,19000.0
2008-02-28 13:20:00,36.57,36.69,36.5,36.5,28400.0,29.8565,29.9545,29.7994,29.7994,28400.0
2008-02-28 13:30:00,36.52,36.58,36.49,36.55,9500.0,29.8157,29.8647,29.7912,29.8402,9500.0
2008-02-28 13:40:00,36.54,36.59,36.48,36.57,14000.0,29.832,29.8729,29.7831,29.8565,14000.0
2008-02-28 13:50:00,36.58,36.66,36.53,36.66,23400.0,29.8647,29.93,29.8239,29.93,23400.0
2008-02-28 14:00:00,36.65,36.65,36.55,36.64,29800.0,29.9218,29.9218,29.8402,29.9137,29800.0
2008-02-28 14:10:00,36.63,36.76,36.61,36.76,22200.0,29.9055,30.0116,29.8892,30.0116,22200.0
2008-02-28 14:20:00,36.77,36.85,36.74,36.79,24500.0,30.0198,30.0851,29.9953,30.0361,24500.0
2008-02-28 14:30:00,36.78,36.8,36.66,36.77,20800.0,30.028,30.0443,29.93,30.0198,20800.0
2008-02-28 14:40:00,36.79,36.91,36.72,36.9,41000.0,30.0361,30.1341,29.979,30.1259,41000.0
2008-02-28 14:50:00,36.89,37.15,36.76,37.12,76400.0,30.1178,30.3301,30.0116,30.3056,76400.0
2008-02-28 15:00:00,37.12,37.12,36.84,36.92,50600.0,30.3056,30.3056,30.077,30.1423,50600.0
2008-02-28 15:10:00,36.92,36.95,36.84,36.91,37500.0,30.1423,30.1668,30.077,30.1341,37500.0
2008-02-28 15:20:00,36.91,36.93,36.61,36.61,40700.0,30.1341,30.1504,29.8892,29.8892,40700.0
2008-02-28 15:30:00,36.61,36.66,36.47,36.65,64400.0,29.8892,29.93,29.7749,29.9218,64400.0
2008-02-28 15:40:00,36.66,36.7,36.52,36.62,75400.0,29.93,29.9627,29.8157,29.8973,75400.0
2008-02-28 15:50:00,36.62,36.62,36.26,36.46,231300.0,29.8973,29.8973,29.6034,29.7667,231300.0
2008-02-29 09:30:00,36.5,36.5,36.03,36.23,30900.0,29.7994,29.7994,29.4157,29.5789,30900.0
2008-02-29 09:40:00,36.2,36.24,36.09,36.2,36900.0,29.5545,29.5871,29.4646,29.5545,36900.0
2008-02-29 09:50:00,36.19,36.32,36.17,36.31,18800.0,29.5463,29.6524,29.53,29.6443,18800.0
2008-02-29 10:00:00,36.29,36.42,36.25,36.4,26000.0,29.6279,29.7341,29.5953,29.7177,26000.0
2008-02-29 10:10:00,36.4,36.41,36.25,36.34,40600.0,29.7177,29.7259,29.5953,29.6688,40600.0
2008-02-29 10:20:00,36.35,36.39,36.03,36.17,115500.0,29.6769,29.7096,29.4157,29.53,115500.0
2008-02-29 10:30:00,36.16,36.16,36.01,36.13,42000.0,29.5218,29.5218,29.3993,29.4973,42000.0
2008-02-29 10:40:00,36.13,36.13,35.96,36.02,59300.0,29.4973,29.4973,29.3585,29.4075,59300.0
2008-02-29 10:50:00,36.01,36.14,35.93,36.13,51600.0,29.3993,29.5055,29.334,29.4973,51600.0
2008-02-29 11:00:00,36.13,36.24,36.09,36.23,24800.0,29.4973,29.5871,29.4646,29.5789,24800.0
2008-02-29 11:10:00,36.25,36.29,36.12,36.14,20100.0,29.5953,29.6279,29.4891,29.5055,20100.0
2008-02-29 11:20:00,36.14,36.22,36.1,36.13,49100.0,29.5055,29.5708,29.4728,29.4973,49100.0
2008-02-29 11:30:00,36.13,36.19,36.06,36.17,88400.0,29.4973,29.5463,29.4402,29.53,88400.0
2008-02-29 11:40:00,36.15,36.29,36.11,36.28,28600.0,29.5136,29.6279,29.481,29.6198,28600.0
2008-02-29 11:50:00,36.29,36.32,36.1,36.12,37900.0,29.6279,29.6524,29.4728,29.4891,37900.0
2008-02-29 12:00:00,36.15,36.15,36.1,36.11,14000.0,29.5136,29.5136,29.4728,29.481,14000.0
2008-02-29 12:10:00,36.13,36.14,35.91,35.95,28200.0,29.4973,29.5055,29.3177,29.3503,28200.0
2008-02-29 12:20:00,35.94,36.05,35.92,36.0,18800.0,29.3422,29.432,29.3259,29.3912,18800.0
2008-02-29 12:30:00,36.03,36.03,35.83,35.86,47300.0,29.4157,29.4157,29.2524,29.2769,47300.0
2008-02-29 12:40:00,35.89,35.89,35.75,35.81,53300.0,29.3014,29.3014,29.1871,29.236,53300.0
2008-02-29 12:50:00,35.82,35.9,35.8,35.88,15500.0,29.2442,29.3095,29.2279,29.2932,15500.0
2008-02-29 13:00:00,35.89,36.01,35.83,35.89,30800.0,29.3014,29.3993,29.2524,29.3014,30800.0
2008-02-29 13:10:00,35.9,36.02,35.81,35.93,23100.0,29.3095,29.4075,29.236,29.334,23100.0
2008-02-29 13:20:00,35.93,36.03,35.91,35.97,20400.0,29.334,29.4157,29.3177,29.3667,20400.0
2008-02-29 13:30:00,36.0,36.0,35.71,35.74,35000.0,29.3912,29.3912,29.1544,29.1789,35000.0
2008-02-29 13:40:00,35.73,35.76,35.49,35.53,82000.0,29.1707,29.1952,28.9748,29.0074,82000.0
2008-02-29 13:50:00,35.56,35.59,35.41,35.51,50600.0,29.0319,29.0564,28.9095,28.9911,50600.0
2008-02-29 14:00:00,35.54,35.64,35.51,35.57,53900.0,29.0156,29.0973,28.9911,29.0401,53900.0
2008-02-29 14:10:00,35.59,35.65,35.25,35.38,95200.0,29.0564,29.1054,28.7789,28.885,95200.0
2008-02-29 14:20:00,35.38,35.39,35.16,35.16,40700.0,28.885,28.8932,28.7054,28.7054,40700.0
2008-02-29 14:30:00,35.17,35.28,34.97,35.15,101000.0,28.7135,28.8033,28.5503,28.6972,101000.0
2008-02-29 14:40:00,35.15,35.17,35.07,35.08,58900.0,28.6972,28.7135,28.6319,28.6401,58900.0
2008-02-29 14:50:00,35.09,35.15,35.02,35.05,43800.0,28.6482,28.6972,28.5911,28.6156,43800.0
2008-02-29 15:00:00,35.04,35.09,35.0,35.02,79700.0,28.6074,28.6482,28.5747,28.5911,79700.0
2008-02-29 15:10:00,35.03,35.04,34.92,34.95,75100.0,28.5992,28.6074,28.5094,28.5339,75100.0
2008-02-29 15:20:00,34.96,35.09,34.89,34.9,78900.0,28.5421,28.6482,28.4849,28.4931,78900.0
2008-02-29 15:30:00,34.9,35.09,34.9,34.96,128000.0,28.4931,28.6482,28.4931,28.5421,128000.0
2008-02-29 15:40:00,34.96,35.0,34.85,34.93,126100.0,28.5421,28.5747,28.4523,28.5176,126100.0
2008-02-29 15:50:00,34.93,35.02,34.82,34.98,165700.0,28.5176,28.5911,28.4278,28.5584,165700.0
2008-03-03 09:30:00,35.22,35.22,34.68,34.74,58900.0,28.7544,28.7544,28.3135,28.3625,58900.0
2008-03-03 09:40:00,34.66,34.77,34.51,34.69,81700.0,28.2972,28.387,28.1747,28.3217,81700.0
2008-03-03 09:50:00,34.68,34.68,34.47,34.5,45100.0,28.3135,28.3135,28.142,28.1665,45100.0
2008-03-03 10:00:00,34.5,34.77,34.47,34.64,47600.0,28.1665,28.387,28.142,28.2808,47600.0
2008-03-03 10:10:00,34.65,35.13,34.65,35.08,61200.0,28.289,28.6809,28.289,28.6401,61200.0
2008-03-03 10:20:00,35.08,35.15,35.0,35.11,26000.0,28.6401,28.6972,28.5747,28.6646,26000.0
2008-03-03 10:30:00,35.11,35.11,34.87,34.93,20100.0,28.6646,28.6646,28.4686,28.5176,20100.0
2008-03-03 10:40:00,34.9,34.97,34.87,34.88,22000.0,28.4931,28.5503,28.4686,28.4768,22000.0
2008-03-03 10:50:00,34.89,34.93,34.82,34.88,14600.0,28.4849,28.5176,28.4278,28.4768,14600.0
2008-03-03 11:00:00,34.87,34.87,34.68,34.74,15700.0,28.4686,28.4686,28.3135,28.3625,15700.0
2008-03-03 11:10:00,34.71,34.87,34.69,34.86,23800.0,28.338,28.4686,28.3217,28.4604,23800.0
2008-03-03 11:20:00,34.85,35.09,34.79,35.05,34100.0,28.4523,28.6482,28.4033,28.6156,34100.0
2008-03-03 11:30:00,35.05,35.29,35.04,35.28,39500.0,28.6156,28.8115,28.6074,28.8033,39500.0
2008-03-03 11:40:00,35.3,35.33,35.1,35.14,29600.0,28.8197,28.8442,28.6564,28.689,29600.0
2008-03-03 11:50:00,35.15,35.43,35.13,35.33,17100.0,28.6972,28.9258,28.6809,28.8442,17100.0
2008-03-03 12:00:00,35.3,35.39,35.2,35.25,13900.0,28.8197,28.8932,28.738,28.7789,13900.0
2008-03-03 12:10:00,35.26,35.4,35.24,35.35,19000.0,28.787,28.9013,28.7707,28.8605,19000.0
2008-03-03 12:20:00,35.36,35.42,35.31,35.38,30600.0,28.8687,28.9176,28.8278,28.885,30600.0
2008-03-03 12:30:00,35.38,35.53,35.34,35.52,33400.0,28.885,29.0074,28.8523,28.9993,33400.0
2008-03-03 12:40:00,35.52,35.58,35.4,35.44,54800.0,28.9993,29.0483,28.9013,28.934,54800.0
2008-03-03 12:50:00,35.44,35.54,35.4,35.5,9700.0,28.934,29.0156,28.9013,28.983,9700.0
2008-03-03 13:00:00,35.52,35.59,35.43,35.44,22900.0,28.9993,29.0564,28.9258,28.934,22900.0
2008-03-03 13:10:00,35.44,35.53,35.3,35.3,16100.0,28.934,29.0074,28.8197,28.8197,16100.0
2008-03-03 13:20:00,35.29,35.33,35.14,35.19,44600.0,28.8115,28.8442,28.689,28.7299,44600.0
2008-03-03 13:30:00,35.21,35.24,35.08,35.1,17600.0,28.7462,28.7707,28.6401,28.6564,17600.0
2008-03-03 13:40:00,35.12,35.17,35.05,35.1,24700.0,28.6727,28.7135,28.6156,28.6564,24700.0
2008-03-03 13:50:00,35.11,35.16,34.95,34.95,17000.0,28.6646,28.7054,28.5339,28.5339,17000.0
2008-03-03 14:00:00,34.95,34.96,34.78,34.89,24300.0,28.5339,28.5421,28.3951,28.4849,24300.0
2008-03-03 14:10:00,34.86,34.94,34.67,34.76,54700.0,28.4604,28.5258,28.3053,28.3788,54700.0
2008-03-03 14:20:00,34.73,34.81,34.67,34.75,14800.0,28.3543,28.4196,28.3053,28.3706,14800.0
2008-03-03 14:30:00,34.76,34.84,34.6,34.6,14300.0,28.3788,28.4441,28.2482,28.2482,14300.0
2008-03-03 14:40:00,34.61,34.69,34.6,34.68,48600.0,28.2563,28.3217,28.2482,28.3135,48600.0
2008-03-03 14:50:00,34.65,34.68,34.5,34.55,21000.0,28.289,28.3135,28.1665,28.2074,21000.0
2008-03-03 15:00:00,34.55,34.67,34.51,34.59,35600.0,28.2074,28.3053,28.1747,28.24,35600.0
2008-03-03 15:10:00,34.59,34.69,34.55,34.69,23800.0,28.24,28.3217,28.2074,28.3217,23800.0
2008-03-03 15:20:00,34.72,34.77,34.57,34.63,54200.0,28.3461,28.387,28.2237,28.2727,54200.0
2008-03-03 15:30:00,34.62,34.77,34.56,34.74,42000.0,28.2645,28.387,28.2155,28.3625,42000.0
2008-03-03 15:40:00,34.71,34.86,34.63,34.79,51300.0,28.338,28.4604,28.2727,28.4033,51300.0
2008-03-03 15:50:00,34.82,34.88,34.67,34.79,197100.0,28.4278,28.4768,28.3053,28.4033,197100.0
2008-03-04 09:30:00,35.29,35.33,35.0,35.05,111100.0,28.8115,28.8442,28.5747,28.6156,111100.0
2008-03-04 09:40:00,35.05,35.14,34.87,35.1,95400.0,28.6156,28.689,28.4686,28.6564,95400.0
2008-03-04 09:50:00,35.11,35.32,35.09,35.32,86700.0,28.6646,28.836,28.6482,28.836,86700.0
2008-03-04 10:00:00,35.32,35.32,34.98,35.03,117100.0,28.836,28.836,28.5584,28.5992,117100.0
2008-03-04 10:10:00,35.05,35.3,35.05,35.3,45600.0,28.6156,28.8197,28.6156,28.8197,45600.0
2008-03-04 10:20:00,35.3,35.41,35.14,35.14,71200.0,28.8197,28.9095,28.689,28.689,71200.0
2008-03-04 10:30:00,35.15,35.25,35.14,35.25,30400.0,28.6972,28.7789,28.689,28.7789,30400.0
2008-03-04 10:40:00,35.23,35.3,35.17,35.21,35600.0,28.7625,28.8197,28.7135,28.7462,35600.0
2008-03-04 10:50:00,35.21,35.28,34.96,34.96,39300.0,28.7462,28.8033,28.5421,28.5421,39300.0
2008-03-04 11:00:00,34.97,34.99,34.9,34.96,76000.0,28.5503,28.5666,28.4931,28.5421,76000.0
2008-03-04 11:10:00,34.96,35.33,34.96,35.19,101700.0,28.5421,28.8442,28.5421,28.7299,101700.0
2008-03-04 11:20:00,35.2,35.26,35.08,35.25,96000.0,28.738,28.787,28.6401,28.7789,96000.0
2008-03-04 11:30:00,35.26,35.31,35.2,35.3,95400.0,28.787,28.8278,28.738,28.8197,95400.0
2008-03-04 11:40:00,35.29,35.52,35.29,35.39,88500.0,28.8115,28.9993,28.8115,28.8932,88500.0
2008-03-04 11:50:00,35.39,35.41,35.14,35.15,66900.0,28.8932,28.9095,28.689,28.6972,66900.0
2008-03-04 12:00:00,35.15,35.33,35.05,35.16,107300.0,28.6972,28.8442,28.6156,28.7054,107300.0
2008-03-04 12:10:00,35.16,35.34,35.11,35.15,78700.0,28.7054,28.8523,28.6646,28.6972,78700.0
2008-03-04 12:20:00,35.19,35.25,35.05,35.2,60100.0,28.7299,28.7789,28.6156,28.738,60100.0
2008-03-04 12:30:00,35.2,35.24,35.12,35.14,60700.0,28.738,28.7707,28.6727,28.689,60700.0
2008-03-04 12:40:00,35.14,35.39,35.1,35.3,201100.0,28.689,28.8932,28.6564,28.8197,201100.0
2008-03-04 12:50:00,35.29,35.32,35.11,35.12,32200.0,28.8115,28.836,28.6646,28.6727,32200.0
2008-03-04 13:00:00,35.12,35.18,34.98,35.0,46600.0,28.6727,28.7217,28.5584,28.5747,46600.0
2008-03-04 13:10:00,35.0,35.05,34.72,34.93,99200.0,28.5747,28.6156,28.3461,28.5176,99200.0
2008-03-04 13:20:00,34.93,35.08,34.9,35.08,31500.0,28.5176,28.6401,28.4931,28.6401,31500.0
2008-03-04 13:30:00,35.06,35.07,34.51,34.7,102700.0,28.6237,28.6319,28.1747,28.3298,102700.0
2008-03-04 13:40:00,34.71,34.8,34.7,34.72,34900.0,28.338,28.4115,28.3298,28.3461,34900.0
2008-03-04 13:50:00,34.71,34.73,34.54,34.54,91600.0,28.338,28.3543,28.1992,28.1992,91600.0
2008-03-04 14:00:00,34.55,34.7,34.54,34.66,24000.0,28.2074,28.3298,28.1992,28.2972,24000.0
2008-03-04 14:10:00,34.68,34.79,34.63,34.79,32500.0,28.3135,28.4033,28.2727,28.4033,32500.0
2008-03-04 14:20:00,34.76,35.03,34.75,34.92,93800.0,28.3788,28.5992,28.3706,28.5094,93800.0
2008-03-04 14:30:00,34.92,34.92,34.75,34.79,35700.0,28.5094,28.5094,28.3706,28.4033,35700.0
2008-03-04 14:40:00,34.79,35.15,34.79,35.14,36500.0,28.4033,28.6972,28.4033,28.689,36500.0
2008-03-04 14:50:00,35.12,35.17,34.97,35.03,79200.0,28.6727,28.7135,28.5503,28.5992,79200.0
2008-03-04 15:00:00,35.0,35.43,34.97,35.38,49800.0,28.5747,28.9258,28.5503,28.885,49800.0
2008-03-04 15:10:00,35.38,35.65,35.22,35.58,73400.0,28.885,29.1054,28.7544,29.0483,73400.0
2008-03-04 15:20:00,35.61,35.63,35.42,35.44,62500.0,29.0728,29.0891,28.9176,28.934,62500.0
2008-03-04 15:30:00,35.43,35.55,35.28,35.52,57300.0,28.9258,29.0238,28.8033,28.9993,57300.0
2008-03-04 15:40:00,35.51,35.66,35.38,35.6,130200.0,28.9911,29.1136,28.885,29.0646,130200.0
2008-03-04 15:50:00,35.6,35.6,35.35,35.49,110900.0,29.0646,29.0646,28.8605,28.9748,110900.0
2008-03-05 09:30:00,35.93,35.97,35.53,35.56,26300.0,29.334,29.3667,29.0074,29.0319,26300.0
2008-03-05 09:40:00,35.54,35.84,35.5,35.83,44000.0,29.0156,29.2605,28.983,29.2524,44000.0
2008-03-05 09:50:00,35.86,35.98,35.8,35.96,39900.0,29.2769,29.3748,29.2279,29.3585,39900.0
2008-03-05 10:00:00,35.95,36.2,35.95,36.2,60600.0,29.3503,29.5545,29.3503,29.5545,60600.0
2008-03-05 10:10:00,36.2,36.35,36.15,36.26,60500.0,29.5545,29.6769,29.5136,29.6034,60500.0
2008-03-05 10:20:00,36.26,36.47,36.13,36.15,144400.0,29.6034,29.7749,29.4973,29.5136,144400.0
2008-03-05 10:30:00,36.16,36.22,35.62,35.7,115300.0,29.5218,29.5708,29.0809,29.1462,115300.0
2008-03-05 10:40:00,35.72,35.84,35.71,35.83,26000.0,29.1626,29.2605,29.1544,29.2524,26000.0
2008-03-05 10:50:00,35.83,35.86,35.72,35.78,27900.0,29.2524,29.2769,29.1626,29.2116,27900.0
2008-03-05 11:00:00,35.78,35.78,35.61,35.72,28800.0,29.2116,29.2116,29.0728,29.1626,28800.0
2008-03-05 11:10:00,35.76,36.03,35.72,35.99,40600.0,29.1952,29.4157,29.1626,29.383,40600.0
2008-03-05 11:20:00,35.97,35.97,35.81,35.91,33200.0,29.3667,29.3667,29.236,29.3177,33200.0
2008-03-05 11:30:00,35.92,35.94,35.77,35.79,25600.0,29.3259,29.3422,29.2034,29.2197,25600.0
2008-03-05 11:40:00,35.79,35.81,35.55,35.57,33700.0,29.2197,29.236,29.0238,29.0401,33700.0
2008-03-05 11:50:00,35.57,35.7,35.52,35.68,21200.0,29.0401,29.1462,28.9993,29.1299,21200.0
2008-03-05 12:00:00,35.7,35.92,35.55,35.62,42600.0,29.1462,29.3259,29.0238,29.0809,42600.0
2008-03-05 12:10:00,35.63,35.75,35.52,35.64,27100.0,29.0891,29.1871,28.9993,29.0973,27100.0
2008-03-05 12:20:00,35.62,35.65,35.4,35.48,16300.0,29.0809,29.1054,28.9013,28.9666,16300.0
2008-03-05 12:30:00,35.5,35.67,35.41,35.52,20400.0,28.983,29.1217,28.9095,28.9993,20400.0
2008-03-05 12:40:00,35.54,35.59,35.5,35.52,13400.0,29.0156,29.0564,28.983,28.9993,13400.0
2008-03-05 12:50:00,35.5,35.54,35.46,35.47,32500.0,28.983,29.0156,28.9503,28.9585,32500.0
2008-03-05 13:00:00,35.45,35.52,35.44,35.49,12100.0,28.9421,28.9993,28.934,28.9748,12100.0
2008-03-05 13:10:00,35.52,35.67,35.29,35.33,57800.0,28.9993,29.1217,28.8115,28.8442,57800.0
2008-03-05 13:20:00,35.31,35.31,35.08,35.21,45900.0,28.8278,28.8278,28.6401,28.7462,45900.0
2008-03-05 13:30:00,35.21,35.3,34.93,35.05,54700.0,28.7462,28.8197,28.5176,28.6156,54700.0
2008-03-05 13:40:00,35.04,35.07,34.93,35.01,19700.0,28.6074,28.6319,28.5176,28.5829,19700.0
2008-03-05 13:50:00,35.01,35.03,34.75,34.77,54100.0,28.5829,28.5992,28.3706,28.387,54100.0
2008-03-05 14:00:00,34.77,34.9,34.58,34.68,136700.0,28.387,28.4931,28.2318,28.3135,136700.0
2008-03-05 14:10:00,34.65,34.83,34.58,34.76,58200.0,28.289,28.436,28.2318,28.3788,58200.0
2008-03-05 14:20:00,34.78,34.82,34.6,34.75,40200.0,28.3951,28.4278,28.2482,28.3706,40200.0
2008-03-05 14:30:00,34.76,34.82,34.74,34.79,38600.0,28.3788,28.4278,28.3625,28.4033,38600.0
2008-03-05 14:40:00,34.81,35.0,34.75,34.95,61100.0,28.4196,28.5747,28.3706,28.5339,61100.0
2008-03-05 14:50:00,34.95,35.03,34.84,34.95,46200.0,28.5339,28.5992,28.4441,28.5339,46200.0
2008-03-05 15:00:00,34.94,35.12,34.79,34.98,61300.0,28.5258,28.6727,28.4033,28.5584,61300.0
2008-03-05 15:10:00,34.99,35.09,34.76,34.89,64900.0,28.5666,28.6482,28.3788,28.4849,64900.0
2008-03-05 15:20:00,34.89,35.12,34.84,34.94,76400.0,28.4849,28.6727,28.4441,28.5258,76400.0
2008-03-05 15:30:00,34.94,35.24,34.93,34.99,79700.0,28.5258,28.7707,28.5176,28.5666,79700.0
2008-03-05 15:40:00,35.02,35.08,34.82,34.84,78400.0,28.5911,28.6401,28.4278,28.4441,78400.0
2008-03-05 15:50:00,34.84,35.18,34.83,35.11,113300.0,28.4441,28.7217,28.436,28.6646,113300.0
2008-03-06 09:30:00,35.1,35.19,34.83,34.92,59700.0,28.6564,28.7299,28.436,28.5094,59700.0
2008-03-06 09:40:00,34.93,34.93,34.78,34.83,21100.0,28.5176,28.5176,28.3951,28.436,21100.0
2008-03-06 09:50:00,34.77,34.81,34.69,34.72,47500.0,28.387,28.4196,28.3217,28.3461,47500.0
2008-03-06 10:00:00,34.71,34.72,34.36,34.42,47900.0,28.338,28.3461,28.0522,28.1012,47900.0
2008-03-06 10:10:00,34.42,34.53,34.35,34.45,28800.0,28.1012,28.191,28.0441,28.1257,28800.0
2008-03-06 10:20:00,34.45,34.49,34.3,34.38,75800.0,28.1257,28.1584,28.0033,28.0686,75800.0
2008-03-06 10:30:00,34.37,34.49,34.23,34.28,65400.0,28.0604,28.1584,27.9461,27.9869,65400.0
2008-03-06 10:40:00,34.26,34.35,34.2,34.34,50700.0,27.9706,28.0441,27.9216,28.0359,50700.0
2008-03-06 10:50:00,34.28,34.37,34.15,34.28,19300.0,27.9869,28.0604,27.8808,27.9869,19300.0
2008-03-06 11:00:00,34.27,34.3,34.15,34.17,10900.0,27.9788,28.0033,27.8808,27.8971,10900.0
2008-03-06 11:10:00,34.15,34.21,34.15,34.2,12500.0,27.8808,27.9298,27.8808,27.9216,12500.0
2008-03-06 11:20:00,34.21,34.39,34.21,34.24,28300.0,27.9298,28.0767,27.9298,27.9543,28300.0
2008-03-06 11:30:00,34.24,34.35,34.22,34.32,19800.0,27.9543,28.0441,27.9379,28.0196,19800.0
2008-03-06 11:40:00,34.32,34.34,34.16,34.22,60500.0,28.0196,28.0359,27.889,27.9379,60500.0
2008-03-06 11:50:00,34.22,34.3,34.2,34.3,45200.0,27.9379,28.0033,27.9216,28.0033,45200.0
2008-03-06 12:00:00,34.33,34.34,34.21,34.24,89900.0,28.0277,28.0359,27.9298,27.9543,89900.0
2008-03-06 12:10:00,34.25,34.25,34.12,34.17,26400.0,27.9624,27.9624,27.8563,27.8971,26400.0
2008-03-06 12:20:00,34.16,34.17,34.1,34.13,30000.0,27.889,27.8971,27.84,27.8645,30000.0
2008-03-06 12:30:00,34.12,34.12,34.03,34.1,48400.0,27.8563,27.8563,27.7828,27.84,48400.0
2008-03-06 12:40:00,34.09,34.11,34.03,34.03,70500.0,27.8318,27.8481,27.7828,27.7828,70500.0
2008-03-06 12:50:00,34.03,34.04,33.81,33.89,43200.0,27.7828,27.791,27.6032,27.6685,43200.0
2008-03-06 13:00:00,33.91,34.16,33.88,34.15,38400.0,27.6848,27.889,27.6604,27.8808,38400.0
2008-03-06 13:10:00,34.15,34.2,34.04,34.19,23200.0,27.8808,27.9216,27.791,27.9134,23200.0
2008-03-06 13:20:00,34.2,34.24,34.18,34.21,32200.0,27.9216,27.9543,27.9053,27.9298,32200.0
2008-03-06 13:30:00,34.18,34.25,34.1,34.14,26800.0,27.9053,27.9624,27.84,27.8726,26800.0
2008-03-06 13:40:00,34.13,34.3,34.1,34.3,20000.0,27.8645,28.0033,27.84,28.0033,20000.0
2008-03-06 13:50:00,34.3,34.33,34.23,34.28,17100.0,28.0033,28.0277,27.9461,27.9869,17100.0
2008-03-06 14:00:00,34.28,34.4,34.25,34.3,43900.0,27.9869,28.0849,27.9624,28.0033,43900.0
2008-03-06 14:10:00,34.3,34.34,34.21,34.25,17200.0,28.0033,28.0359,27.9298,27.9624,17200.0
2008-03-06 14:20:00,34.25,34.27,34.18,34.19,17900.0,27.9624,27.9788,27.9053,27.9134,17900.0
2008-03-06 14:30:00,34.18,34.31,34.15,34.17,28600.0,27.9053,28.0114,27.8808,27.8971,28600.0
2008-03-06 14:40:00,34.18,34.36,34.1,34.25,36500.0,27.9053,28.0522,27.84,27.9624,36500.0
2008-03-06 14:50:00,34.24,34.29,34.16,34.21,40400.0,27.9543,27.9951,27.889,27.9298,40400.0
2008-03-06 15:00:00,34.22,34.23,33.94,33.94,99100.0,27.9379,27.9461,27.7093,27.7093,99100.0
2008-03-06 15:10:00,33.93,34.0,33.84,34.0,44500.0,27.7012,27.7583,27.6277,27.7583,44500.0
2008-03-06 15:20:00,34.01,34.18,34.01,34.17,31000.0,27.7665,27.9053,27.7665,27.8971,31000.0
2008-03-06 15:30:00,34.15,34.16,33.86,33.86,59200.0,27.8808,27.889,27.644,27.644,59200.0
2008-03-06 15:40:00,33.85,34.03,33.84,34.02,79200.0,27.6359,27.7828,27.6277,27.7747,79200.0
2008-03-06 15:50:00,34.03,34.03,33.8,33.82,226500.0,27.7828,27.7828,27.595,27.6114,226500.0
2008-03-07 09:30:00,33.61,33.62,33.42,33.6,48900.0,27.4399,27.4481,27.2848,27.4318,48900.0
2008-03-07 09:40:00,33.58,33.72,33.38,33.69,65800.0,27.4154,27.5297,27.2521,27.5052,65800.0
2008-03-07 09:50:00,33.67,34.03,33.58,33.93,93800.0,27.4889,27.7828,27.4154,27.7012,93800.0
2008-03-07 10:00:00,33.92,33.95,33.54,33.6,53900.0,27.693,27.7175,27.3828,27.4318,53900.0
2008-03-07 10:10:00,33.6,33.92,33.57,33.91,90000.0,27.4318,27.693,27.4073,27.6848,90000.0
2008-03-07 10:20:00,33.91,34.11,33.84,33.93,79900.0,27.6848,27.8481,27.6277,27.7012,79900.0
2008-03-07 10:30:00,33.92,34.0,33.77,33.93,86800.0,27.693,27.7583,27.5705,27.7012,86800.0
2008-03-07 10:40:00,33.92,34.0,33.8,33.89,77800.0,27.693,27.7583,27.595,27.6685,77800.0
2008-03-07 10:50:00,33.89,33.89,33.72,33.72,48200.0,27.6685,27.6685,27.5297,27.5297,48200.0
2008-03-07 11:00:00,33.73,33.85,33.65,33.83,58800.0,27.5379,27.6359,27.4726,27.6195,58800.0
2008-03-07 11:10:00,33.83,33.9,33.8,33.82,38000.0,27.6195,27.6767,27.595,27.6114,38000.0
2008-03-07 11:20:00,33.82,33.95,33.7,33.74,43500.0,27.6114,27.7175,27.5134,27.5461,43500.0
2008-03-07 11:30:00,33.76,33.84,33.76,33.84,23700.0,27.5624,27.6277,27.5624,27.6277,23700.0
2008-03-07 11:40:00,33.83,33.83,33.51,33.57,16900.0,27.6195,27.6195,27.3583,27.4073,16900.0
2008-03-07 11:50:00,33.58,33.79,33.53,33.71,20800.0,27.4154,27.5869,27.3746,27.5216,20800.0
2008-03-07 12:00:00,33.74,33.74,33.51,33.53,15700.0,27.5461,27.5461,27.3583,27.3746,15700.0
2008-03-07 12:10:00,33.53,33.61,33.38,33.42,21000.0,27.3746,27.4399,27.2521,27.2848,21000.0
2008-03-07 12:20:00,33.41,33.42,33.33,33.38,23700.0,27.2766,27.2848,27.2113,27.2521,23700.0
2008-03-07 12:30:00,33.39,33.43,33.36,33.38,33100.0,27.2603,27.293,27.2358,27.2521,33100.0
2008-03-07 12:40:00,33.39,33.43,33.38,33.42,25800.0,27.2603,27.293,27.2521,27.2848,25800.0
2008-03-07 12:50:00,33.43,33.44,33.39,33.43,24900.0,27.293,27.3011,27.2603,27.293,24900.0
2008-03-07 13:00:00,33.42,33.43,33.38,33.39,12800.0,27.2848,27.293,27.2521,27.2603,12800.0
2008-03-07 13:10:00,33.4,33.41,33.28,33.31,30000.0,27.2685,27.2766,27.1705,27.195,30000.0
2008-03-07 13:20:00,33.31,33.43,33.31,33.43,15900.0,27.195,27.293,27.195,27.293,15900.0
2008-03-07 13:30:00,33.41,33.42,33.33,33.36,23300.0,27.2766,27.2848,27.2113,27.2358,23300.0
2008-03-07 13:40:00,33.33,33.36,33.27,33.33,15200.0,27.2113,27.2358,27.1623,27.2113,15200.0
2008-03-07 13:50:00,33.32,33.33,33.18,33.2,50200.0,27.2032,27.2113,27.0889,27.1052,50200.0
2008-03-07 14:00:00,33.2,33.32,33.16,33.26,64800.0,27.1052,27.2032,27.0725,27.1542,64800.0
2008-03-07 14:10:00,33.26,33.27,33.21,33.24,42800.0,27.1542,27.1623,27.1134,27.1378,42800.0
2008-03-07 14:20:00,33.23,33.26,33.2,33.24,49000.0,27.1297,27.1542,27.1052,27.1378,49000.0
2008-03-07 14:30:00,33.25,33.26,33.16,33.17,40400.0,27.146,27.1542,27.0725,27.0807,40400.0
2008-03-07 14:40:00,33.16,33.16,33.05,33.1,34100.0,27.0725,27.0725,26.9827,27.0235,34100.0
2008-03-07 14:50:00,33.1,33.21,33.01,33.2,49900.0,27.0235,27.1134,26.9501,27.1052,49900.0
2008-03-07 15:00:00,33.21,33.31,33.18,33.29,86100.0,27.1134,27.195,27.0889,27.1787,86100.0
2008-03-07 15:10:00,33.29,33.41,33.2,33.32,86000.0,27.1787,27.2766,27.1052,27.2032,86000.0
2008-03-07 15:20:00,33.32,33.47,33.16,33.19,103900.0,27.2032,27.3256,27.0725,27.097,103900.0
2008-03-07 15:30:00,33.18,33.42,33.05,33.4,94300.0,27.0889,27.2848,26.9827,27.2685,94300.0
2008-03-07 15:40:00,33.37,33.38,33.13,33.13,71300.0,27.244,27.2521,27.048,27.048,71300.0
2008-03-07 15:50:00,33.14,33.22,32.99,33.0,273600.0,27.0562,27.1215,26.9337,26.9419,273600.0
2008-03-10 09:30:00,33.1,33.2,33.0,33.08,29800.0,27.0235,27.1052,26.9419,27.0072,29800.0
2008-03-10 09:40:00,33.06,33.17,33.01,33.08,57900.0,26.9909,27.0807,26.9501,27.0072,57900.0
2008-03-10 09:50:00,33.1,33.11,32.91,33.06,46100.0,27.0235,27.0317,26.8684,26.9909,46100.0
2008-03-10 10:00:00,33.07,33.17,32.8,32.83,72800.0,26.9991,27.0807,26.7786,26.8031,72800.0
2008-03-10 10:10:00,32.84,32.94,32.71,32.77,86900.0,26.8113,26.8929,26.7051,26.7541,86900.0
2008-03-10 10:20:00,32.76,32.95,32.76,32.8,68600.0,26.746,26.9011,26.746,26.7786,68600.0
2008-03-10 10:30:00,32.8,32.84,32.44,32.52,56100.0,26.7786,26.8113,26.4847,26.55,56100.0
2008-03-10 10:40:00,32.52,32.67,32.45,32.64,50900.0,26.55,26.6725,26.4929,26.648,50900.0
2008-03-10 10:50:00,32.6,32.62,32.34,32.39,46700.0,26.6153,26.6317,26.4031,26.4439,46700.0
2008-03-10 11:00:00,32.36,32.65,32.36,32.56,56300.0,26.4194,26.6562,26.4194,26.5827,56300.0
2008-03-10 11:10:00,32.56,32.56,32.31,32.34,64900.0,26.5827,26.5827,26.3786,26.4031,64900.0
2008-03-10 11:20:00,32.34,32.36,32.13,32.14,59600.0,26.4031,26.4194,26.2316,26.2398,59600.0
2008-03-10 11:30:00,32.16,32.23,32.13,32.22,27800.0,26.2561,26.3133,26.2316,26.3051,27800.0
2008-03-10 11:40:00,32.22,32.22,32.04,32.04,54500.0,26.3051,26.3051,26.1581,26.1581,54500.0
2008-03-10 11:50:00,32.04,32.21,31.95,32.19,103600.0,26.1581,26.2969,26.0847,26.2806,103600.0
2008-03-10 12:00:00,32.19,32.19,31.87,32.0,58500.0,26.2806,26.2806,26.0193,26.1255,58500.0
2008-03-10 12:10:00,32.02,32.08,31.93,32.0,60900.0,26.1418,26.1908,26.0683,26.1255,60900.0
2008-03-10 12:20:00,32.0,32.06,31.94,32.02,55700.0,26.1255,26.1745,26.0765,26.1418,55700.0
2008-03-10 12:30:00,32.02,32.12,31.98,32.1,36300.0,26.1418,26.2235,26.1092,26.2071,36300.0
2008-03-10 12:40:00,32.11,32.33,32.06,32.2,390300.0,26.2153,26.3949,26.1745,26.2888,390300.0
2008-03-10 12:50:00,32.2,32.38,32.19,32.22,49600.0,26.2888,26.4357,26.2806,26.3051,49600.0
2008-03-10 13:00:00,32.22,32.25,32.17,32.2,31900.0,26.3051,26.3296,26.2643,26.2888,31900.0
2008-03-10 13:10:00,32.21,32.27,32.18,32.19,31100.0,26.2969,26.3459,26.2724,26.2806,31100.0
2008-03-10 13:20:00,32.19,32.2,32.04,32.07,70400.0,26.2806,26.2888,26.1581,26.1826,70400.0
2008-03-10 13:30:00,32.09,32.24,32.05,32.15,64000.0,26.199,26.3214,26.1663,26.2479,64000.0
2008-03-10 13:40:00,32.16,32.2,32.07,32.09,25000.0,26.2561,26.2888,26.1826,26.199,25000.0
2008-03-10 13:50:00,32.08,32.16,31.97,31.97,39100.0,26.1908,26.2561,26.101,26.101,39100.0
2008-03-10 14:00:00,31.96,32.06,31.92,31.92,24100.0,26.0928,26.1745,26.0602,26.0602,24100.0
2008-03-10 14:10:00,31.91,31.96,31.87,31.92,29900.0,26.052,26.0928,26.0193,26.0602,29900.0
2008-03-10 14:20:00,31.91,31.92,31.66,31.85,40700.0,26.052,26.0602,25.8479,26.003,40700.0
2008-03-10 14:30:00,31.85,31.99,31.8,31.99,21600.0,26.003,26.1173,25.9622,26.1173,21600.0
2008-03-10 14:40:00,32.0,32.04,31.93,31.99,48100.0,26.1255,26.1581,26.0683,26.1173,48100.0
2008-03-10 14:50:00,32.0,32.01,31.88,31.93,35400.0,26.1255,26.1336,26.0275,26.0683,35400.0
2008-03-10 15:00:00,31.92,32.06,31.92,31.95,46800.0,26.0602,26.1745,26.0602,26.0847,46800.0
2008-03-10 15:10:00,31.96,31.96,31.67,31.68,65000.0,26.0928,26.0928,25.8561,25.8642,65000.0
2008-03-10 15:20:00,31.68,31.8,31.66,31.74,64900.0,25.8642,25.9622,25.8479,25.9132,64900.0
2008-03-10 15:30:00,31.74,31.77,31.52,31.53,83500.0,25.9132,25.9377,25.7336,25.7418,83500.0
2008-03-10 15:40:00,31.53,31.63,31.38,31.46,182600.0,25.7418,25.8234,25.6193,25.6846,182600.0
2008-03-10 15:50:00,31.45,31.63,31.37,31.55,166700.0,25.6765,25.8234,25.6111,25.7581,166700.0
2008-03-11 09:30:00,32.66,33.11,32.66,32.84,143000.0,26.6643,27.0317,26.6643,26.8113,143000.0
2008-03-11 09:40:00,32.82,33.01,32.76,32.8,177900.0,26.7949,26.9501,26.746,26.7786,177900.0
2008-03-11 09:50:00,32.75,32.8,32.57,32.61,92400.0,26.7378,26.7786,26.5908,26.6235,92400.0
2008-03-11 10:00:00,32.61,32.62,32.32,32.36,119500.0,26.6235,26.6317,26.3867,26.4194,119500.0
2008-03-11 10:10:00,32.38,32.59,32.34,32.41,58200.0,26.4357,26.6072,26.4031,26.4602,58200.0
2008-03-11 10:20:00,32.41,32.5,32.25,32.43,132100.0,26.4602,26.5337,26.3296,26.4765,132100.0
2008-03-11 10:30:00,32.45,32.45,32.08,32.1,39000.0,26.4929,26.4929,26.1908,26.2071,39000.0
2008-03-11 10:40:00,32.09,32.21,32.06,32.13,89800.0,26.199,26.2969,26.1745,26.2316,89800.0
2008-03-11 10:50:00,32.12,32.38,32.11,32.38,50100.0,26.2235,26.4357,26.2153,26.4357,50100.0
2008-03-11 11:00:00,32.41,32.5,32.37,32.39,22000.0,26.4602,26.5337,26.4276,26.4439,22000.0
2008-03-11 11:10:00,32.39,32.4,32.08,32.11,45900.0,26.4439,26.4521,26.1908,26.2153,45900.0
2008-03-11 11:20:00,32.1,32.23,32.0,32.22,46400.0,26.2071,26.3133,26.1255,26.3051,46400.0
2008-03-11 11:30:00,32.23,32.24,32.11,32.17,34000.0,26.3133,26.3214,26.2153,26.2643,34000.0
2008-03-11 11:40:00,32.16,32.18,32.0,32.0,59400.0,26.2561,26.2724,26.1255,26.1255,59400.0
2008-03-11 11:50:00,32.0,32.03,31.88,31.9,41300.0,26.1255,26.15,26.0275,26.0438,41300.0
2008-03-11 12:00:00,31.92,32.05,31.91,32.05,30000.0,26.0602,26.1663,26.052,26.1663,30000.0
2008-03-11 12:10:00,32.04,32.08,31.99,32.03,35500.0,26.1581,26.1908,26.1173,26.15,35500.0
2008-03-11 12:20:00,32.03,32.09,31.96,31.98,31000.0,26.15,26.199,26.0928,26.1092,31000.0
2008-03-11 12:30:00,31.98,31.99,31.93,31.98,14000.0,26.1092,26.1173,26.0683,26.1092,14000.0
2008-03-11 12:40:00,31.98,31.98,31.82,31.82,28100.0,26.1092,26.1092,25.9785,25.9785,28100.0
2008-03-11 12:50:00,31.81,32.17,31.81,32.04,58300.0,25.9704,26.2643,25.9704,26.1581,58300.0
2008-03-11 13:00:00,32.06,32.13,32.0,32.03,93100.0,26.1745,26.2316,26.1255,26.15,93100.0
2008-03-11 13:10:00,32.03,32.07,31.82,31.87,91900.0,26.15,26.1826,25.9785,26.0193,91900.0
2008-03-11 13:20:00,31.86,31.93,31.78,31.89,121100.0,26.0112,26.0683,25.9459,26.0357,121100.0
2008-03-11 13:30:00,31.89,31.89,31.78,31.85,66600.0,26.0357,26.0357,25.9459,26.003,66600.0
2008-03-11 13:40:00,31.87,31.94,31.8,31.94,21700.0,26.0193,26.0765,25.9622,26.0765,21700.0
2008-03-11 13:50:00,31.94,32.04,31.93,32.0,57600.0,26.0765,26.1581,26.0683,26.1255,57600.0
2008-03-11 14:00:00,32.0,32.14,31.95,32.01,76400.0,26.1255,26.2398,26.0847,26.1336,76400.0
2008-03-11 14:10:00,32.01,32.05,31.92,32.04,117700.0,26.1336,26.1663,26.0602,26.1581,117700.0
2008-03-11 14:20:00,32.03,32.07,31.95,32.01,73500.0,26.15,26.1826,26.0847,26.1336,73500.0
2008-03-11 14:30:00,32.01,32.12,31.99,32.1,53900.0,26.1336,26.2235,26.1173,26.2071,53900.0
2008-03-11 14:40:00,32.1,32.15,31.95,32.13,126500.0,26.2071,26.2479,26.0847,26.2316,126500.0
2008-03-11 14:50:00,32.14,32.24,32.07,32.14,89700.0,26.2398,26.3214,26.1826,26.2398,89700.0
2008-03-11 15:00:00,32.13,32.17,32.04,32.16,110200.0,26.2316,26.2643,26.1581,26.2561,110200.0
2008-03-11 15:10:00,32.16,32.18,32.04,32.15,125300.0,26.2561,26.2724,26.1581,26.2479,125300.0
2008-03-11 15:20:00,32.15,32.29,32.14,32.28,87500.0,26.2479,26.3622,26.2398,26.3541,87500.0
2008-03-11 15:30:00,32.28,32.36,32.12,32.29,105500.0,26.3541,26.4194,26.2235,26.3622,105500.0
2008-03-11 15:40:00,32.29,32.4,32.26,32.37,69800.0,26.3622,26.4521,26.3378,26.4276,69800.0
2008-03-11 15:50:00,32.38,32.55,32.38,32.51,156600.0,26.4357,26.5745,26.4357,26.5419,156600.0
2008-03-12 09:30:00,32.32,32.85,32.29,32.82,61800.0,26.3867,26.8194,26.3622,26.7949,61800.0
2008-03-12 09:40:00,32.76,32.85,32.72,32.78,83000.0,26.746,26.8194,26.7133,26.7623,83000.0
2008-03-12 09:50:00,32.78,33.19,32.74,33.12,131700.0,26.7623,27.097,26.7296,27.0399,131700.0
2008-03-12 10:00:00,33.16,33.17,32.79,32.85,72600.0,27.0725,27.0807,26.7705,26.8194,72600.0
2008-03-12 10:10:00,32.86,32.94,32.67,32.93,45200.0,26.8276,26.8929,26.6725,26.8848,45200.0
2008-03-12 10:20:00,32.94,33.03,32.94,33.0,33700.0,26.8929,26.9664,26.8929,26.9419,33700.0
2008-03-12 10:30:00,33.0,33.11,32.88,33.05,113000.0,26.9419,27.0317,26.8439,26.9827,113000.0
2008-03-12 10:40:00,33.04,33.1,32.93,32.95,147400.0,26.9746,27.0235,26.8848,26.9011,147400.0
2008-03-12 10:50:00,32.95,33.17,32.78,32.93,118200.0,26.9011,27.0807,26.7623,26.8848,118200.0
2008-03-12 11:00:00,32.92,33.0,32.92,33.0,54700.0,26.8766,26.9419,26.8766,26.9419,54700.0
2008-03-12 11:10:00,33.0,33.09,32.95,33.03,153300.0,26.9419,27.0154,26.9011,26.9664,153300.0
2008-03-12 11:20:00,33.04,33.13,33.02,33.1,69200.0,26.9746,27.048,26.9582,27.0235,69200.0
2008-03-12 11:30:00,33.1,33.13,33.06,33.13,82900.0,27.0235,27.048,26.9909,27.048,82900.0
2008-03-12 11:40:00,33.12,33.15,33.1,33.11,68800.0,27.0399,27.0644,27.0235,27.0317,68800.0
2008-03-12 11:50:00,33.1,33.23,33.05,33.13,142300.0,27.0235,27.1297,26.9827,27.048,142300.0
2008-03-12 12:00:00,33.13,33.28,33.11,33.19,60400.0,27.048,27.1705,27.0317,27.097,60400.0
2008-03-12 12:10:00,33.2,33.34,33.15,33.15,49000.0,27.1052,27.2195,27.0644,27.0644,49000.0
2008-03-12 12:20:00,33.15,33.17,33.07,33.09,61000.0,27.0644,27.0807,26.9991,27.0154,61000.0
2008-03-12 12:30:00,33.09,33.3,33.08,33.3,76300.0,27.0154,27.1868,27.0072,27.1868,76300.0
2008-03-12 12:40:00,33.31,33.37,33.15,33.21,110800.0,27.195,27.244,27.0644,27.1134,110800.0
2008-03-12 12:50:00,33.2,33.35,33.19,33.31,28100.0,27.1052,27.2277,27.097,27.195,28100.0
2008-03-12 13:00:00,33.31,33.63,33.3,33.6,95200.0,27.195,27.4562,27.1868,27.4318,95200.0
2008-03-12 13:10:00,33.6,33.64,33.48,33.55,87300.0,27.4318,27.4644,27.3338,27.3909,87300.0
2008-03-12 13:20:00,33.58,33.73,33.58,33.64,51100.0,27.4154,27.5379,27.4154,27.4644,51100.0
2008-03-12 13:30:00,33.64,33.67,33.48,33.65,61400.0,27.4644,27.4889,27.3338,27.4726,61400.0
2008-03-12 13:40:00,33.65,33.71,33.51,33.54,48000.0,27.4726,27.5216,27.3583,27.3828,48000.0
2008-03-12 13:50:00,33.52,33.74,33.52,33.72,39100.0,27.3664,27.5461,27.3664,27.5297,39100.0
2008-03-12 14:00:00,33.7,33.8,33.63,33.8,96500.0,27.5134,27.595,27.4562,27.595,96500.0
2008-03-12 14:10:00,33.8,33.94,33.74,33.91,64700.0,27.595,27.7093,27.5461,27.6848,64700.0
2008-03-12 14:20:00,33.92,33.93,33.74,33.77,67700.0,27.693,27.7012,27.5461,27.5705,67700.0
2008-03-12 14:30:00,33.77,33.81,33.72,33.75,93400.0,27.5705,27.6032,27.5297,27.5542,93400.0
2008-03-12 14:40:00,33.73,33.94,33.73,33.8,62200.0,27.5379,27.7093,27.5379,27.595,62200.0
2008-03-12 14:50:00,33.83,33.91,33.73,33.77,37200.0,27.6195,27.6848,27.5379,27.5705,37200.0
2008-03-12 15:00:00,33.79,33.79,33.64,33.66,48700.0,27.5869,27.5869,27.4644,27.4807,48700.0
2008-03-12 15:10:00,33.67,33.7,33.55,33.7,47600.0,27.4889,27.5134,27.3909,27.5134,47600.0
2008-03-12 15:20:00,33.68,33.77,33.47,33.47,72500.0,27.4971,27.5705,27.3256,27.3256,72500.0
2008-03-12 15:30:00,33.47,33.5,33.16,33.18,105800.0,27.3256,27.3501,27.0725,27.0889,105800.0
2008-03-12 15:40:00,33.18,33.26,33.14,33.19,85000.0,27.0889,27.1542,27.0562,27.097,85000.0
2008-03-12 15:50:00,33.2,33.26,33.1,33.16,139000.0,27.1052,27.1542,27.0235,27.0725,139000.0
2008-03-13 09:30:00,32.52,32.61,32.39,32.57,51100.0,26.6677,26.7415,26.5611,26.7087,51100.0
2008-03-13 09:40:00,32.6,32.6,32.01,32.09,48800.0,26.7333,26.7333,26.2495,26.3151,48800.0
2008-03-13 09:50:00,32.06,32.11,31.95,32.04,67300.0,26.2905,26.3315,26.2003,26.2741,67300.0
2008-03-13 10:00:00,32.0,32.05,31.9,31.99,36700.0,26.2413,26.2823,26.1592,26.2331,36700.0
2008-03-13 10:10:00,31.99,32.1,31.86,31.9,104100.0,26.2331,26.3233,26.1264,26.1592,104100.0
2008-03-13 10:20:00,31.85,31.85,31.47,31.69,79100.0,26.1182,26.1182,25.8066,25.987,79100.0
2008-03-13 10:30:00,31.7,31.79,31.44,31.46,114800.0,25.9952,26.069,25.782,25.7984,114800.0
2008-03-13 10:40:00,31.48,31.53,31.4,31.45,52400.0,25.8148,25.8558,25.7492,25.7902,52400.0
2008-03-13 10:50:00,31.45,31.5,31.4,31.49,28300.0,25.7902,25.8312,25.7492,25.823,28300.0
2008-03-13 11:00:00,31.49,31.9,31.49,31.8,41700.0,25.823,26.1592,25.823,26.0772,41700.0
2008-03-13 11:10:00,31.8,32.05,31.66,31.66,68500.0,26.0772,26.2823,25.9624,25.9624,68500.0
2008-03-13 11:20:00,31.64,32.08,31.57,31.9,129300.0,25.946,26.3069,25.8886,26.1592,129300.0
2008-03-13 11:30:00,31.9,32.03,31.8,32.02,33600.0,26.1592,26.2659,26.0772,26.2577,33600.0
2008-03-13 11:40:00,32.01,32.05,31.81,31.95,37000.0,26.2495,26.2823,26.0854,26.2003,37000.0
2008-03-13 11:50:00,31.95,32.24,31.95,32.2,65700.0,26.2003,26.4381,26.2003,26.4053,65700.0
2008-03-13 12:00:00,32.2,32.57,32.19,32.46,57400.0,26.4053,26.7087,26.3971,26.6185,57400.0
2008-03-13 12:10:00,32.46,32.5,32.28,32.49,41200.0,26.6185,26.6513,26.4709,26.6431,41200.0
2008-03-13 12:20:00,32.5,32.51,32.32,32.35,14400.0,26.6513,26.6595,26.5037,26.5283,14400.0
2008-03-13 12:30:00,32.33,32.5,32.33,32.5,15800.0,26.5119,26.6513,26.5119,26.6513,15800.0
2008-03-13 12:40:00,32.48,32.5,32.22,32.35,28600.0,26.6349,26.6513,26.4217,26.5283,28600.0
2008-03-13 12:50:00,32.38,32.58,32.33,32.52,90700.0,26.5529,26.7169,26.5119,26.6677,90700.0
2008-03-13 13:00:00,32.52,32.83,32.5,32.78,112600.0,26.6677,26.9219,26.6513,26.8809,112600.0
2008-03-13 13:10:00,32.75,32.86,32.69,32.84,51900.0,26.8563,26.9465,26.8071,26.9301,51900.0
2008-03-13 13:20:00,32.84,33.36,32.84,33.3,52500.0,26.9301,27.3565,26.9301,27.3073,52500.0
2008-03-13 13:30:00,33.3,33.43,33.3,33.33,43400.0,27.3073,27.4139,27.3073,27.3319,43400.0
2008-03-13 13:40:00,33.3,33.32,33.06,33.11,25300.0,27.3073,27.3237,27.1105,27.1515,25300.0
2008-03-13 13:50:00,33.1,33.47,33.06,33.37,82300.0,27.1433,27.4467,27.1105,27.3647,82300.0
2008-03-13 14:00:00,33.34,33.62,33.24,33.55,61200.0,27.3401,27.5697,27.2581,27.5123,61200.0
2008-03-13 14:10:00,33.55,33.87,33.53,33.6,125400.0,27.5123,27.7747,27.4959,27.5533,125400.0
2008-03-13 14:20:00,33.6,33.8,33.6,33.8,51000.0,27.5533,27.7173,27.5533,27.7173,51000.0
2008-03-13 14:30:00,33.8,33.8,33.42,33.47,50500.0,27.7173,27.7173,27.4057,27.4467,50500.0
2008-03-13 14:40:00,33.46,33.49,33.33,33.42,94000.0,27.4385,27.4631,27.3319,27.4057,94000.0
2008-03-13 14:50:00,33.41,33.83,33.41,33.66,213400.0,27.3975,27.7419,27.3975,27.6025,213400.0
2008-03-13 15:00:00,33.66,33.68,33.5,33.5,157500.0,27.6025,27.6189,27.4713,27.4713,157500.0
2008-03-13 15:10:00,33.5,33.73,33.5,33.63,201900.0,27.4713,27.6599,27.4713,27.5779,201900.0
2008-03-13 15:20:00,33.64,33.77,33.58,33.7,86100.0,27.5861,27.6927,27.5369,27.6353,86100.0
2008-03-13 15:30:00,33.7,33.85,33.62,33.72,77700.0,27.6353,27.7583,27.5697,27.6517,77700.0
2008-03-13 15:40:00,33.73,33.82,33.67,33.73,157000.0,27.6599,27.7337,27.6107,27.6599,157000.0
2008-03-13 15:50:00,33.74,33.88,33.6,33.8,253000.0,27.6681,27.7829,27.5533,27.7173,253000.0
2008-03-14 09:30:00,33.27,33.46,33.0,33.18,24300.0,27.2827,27.4385,27.0613,27.2089,24300.0
2008-03-14 09:40:00,33.22,33.22,32.57,32.58,179500.0,27.2417,27.2417,26.7087,26.7169,179500.0
2008-03-14 09:50:00,32.58,32.58,32.26,32.4,110100.0,26.7169,26.7169,26.4545,26.5693,110100.0
2008-03-14 10:00:00,32.4,32.47,32.05,32.41,169700.0,26.5693,26.6267,26.2823,26.5775,169700.0
2008-03-14 10:10:00,32.41,32.57,32.36,32.42,83200.0,26.5775,26.7087,26.5365,26.5857,83200.0
2008-03-14 10:20:00,32.45,32.52,32.15,32.4,94500.0,26.6103,26.6677,26.3643,26.5693,94500.0
2008-03-14 10:30:00,32.39,32.47,32.18,32.18,25700.0,26.5611,26.6267,26.3889,26.3889,25700.0
2008-03-14 10:40:00,32.21,32.39,32.05,32.29,53000.0,26.4135,26.5611,26.2823,26.4791,53000.0
2008-03-14 10:50:00,32.32,32.5,32.25,32.5,70800.0,26.5037,26.6513,26.4463,26.6513,70800.0
2008-03-14 11:00:00,32.5,32.53,32.32,32.53,24300.0,26.6513,26.6759,26.5037,26.6759,24300.0
2008-03-14 11:10:00,32.44,32.47,32.13,32.18,20700.0,26.6021,26.6267,26.3479,26.3889,20700.0
2008-03-14 11:20:00,32.19,32.31,32.13,32.23,54200.0,26.3971,26.4955,26.3479,26.4299,54200.0
2008-03-14 11:30:00,32.22,32.38,32.08,32.36,79700.0,26.4217,26.5529,26.3069,26.5365,79700.0
2008-03-14 11:40:00,32.37,32.78,32.36,32.77,123000.0,26.5447,26.8809,26.5365,26.8727,123000.0
2008-03-14 11:50:00,32.78,32.78,32.5,32.53,51800.0,26.8809,26.8809,26.6513,26.6759,51800.0
2008-03-14 12:00:00,32.55,32.79,32.53,32.67,86100.0,26.6923,26.8891,26.6759,26.7907,86100.0
2008-03-14 12:10:00,32.66,32.7,32.5,32.68,104600.0,26.7825,26.8153,26.6513,26.7989,104600.0
2008-03-14 12:20:00,32.67,32.73,32.54,32.65,51600.0,26.7907,26.8399,26.6841,26.7743,51600.0
2008-03-14 12:30:00,32.65,32.66,32.38,32.51,75700.0,26.7743,26.7825,26.5529,26.6595,75700.0
2008-03-14 12:40:00,32.47,32.54,32.35,32.54,66500.0,26.6267,26.6841,26.5283,26.6841,66500.0
2008-03-14 12:50:00,32.53,32.63,32.02,32.19,151000.0,26.6759,26.7579,26.2577,26.3971,151000.0
2008-03-14 13:00:00,32.19,32.19,31.84,31.9,122700.0,26.3971,26.3971,26.11,26.1592,122700.0
2008-03-14 13:10:00,31.9,32.03,31.79,31.88,66500.0,26.1592,26.2659,26.069,26.1428,66500.0
2008-03-14 13:20:00,31.89,31.95,31.82,31.9,15500.0,26.151,26.2003,26.0936,26.1592,15500.0
2008-03-14 13:30:00,31.89,31.98,31.83,31.98,34700.0,26.151,26.2249,26.1018,26.2249,34700.0
2008-03-14 13:40:00,31.95,32.06,31.86,31.99,156100.0,26.2003,26.2905,26.1264,26.2331,156100.0
2008-03-14 13:50:00,31.98,32.02,31.82,31.85,159000.0,26.2249,26.2577,26.0936,26.1182,159000.0
2008-03-14 14:00:00,31.85,31.87,31.75,31.78,36400.0,26.1182,26.1346,26.0362,26.0608,36400.0
2008-03-14 14:10:00,31.79,31.87,31.63,31.68,35800.0,26.069,26.1346,25.9378,25.9788,35800.0
2008-03-14 14:20:00,31.69,31.71,31.47,31.62,68000.0,25.987,26.0034,25.8066,25.9296,68000.0
2008-03-14 14:30:00,31.62,31.68,31.48,31.56,55700.0,25.9296,25.9788,25.8148,25.8804,55700.0
2008-03-14 14:40:00,31.56,31.97,31.56,31.66,41900.0,25.8804,26.2167,25.8804,25.9624,41900.0
2008-03-14 14:50:00,31.64,31.77,31.55,31.77,32000.0,25.946,26.0526,25.8722,26.0526,32000.0
2008-03-14 15:00:00,31.77,31.84,31.6,31.67,64700.0,26.0526,26.11,25.9132,25.9706,64700.0
2008-03-14 15:10:00,31.68,32.25,31.67,32.11,44400.0,25.9788,26.4463,25.9706,26.3315,44400.0
2008-03-14 15:20:00,32.07,32.33,32.01,32.26,41500.0,26.2987,26.5119,26.2495,26.4545,41500.0
2008-03-14 15:30:00,32.26,32.28,31.9,32.11,120600.0,26.4545,26.4709,26.1592,26.3315,120600.0
2008-03-14 15:40:00,32.11,32.12,31.8,31.95,109800.0,26.3315,26.3397,26.0772,26.2003,109800.0
2008-03-14 15:50:00,31.95,32.25,31.83,32.11,175300.0,26.2003,26.4463,26.1018,26.3315,175300.0
2008-03-17 09:30:00,31.36,31.41,31.1,31.29,35700.0,25.7164,25.7574,25.5032,25.659,35700.0
2008-03-17 09:40:00,31.32,31.39,30.86,30.86,69700.0,25.6836,25.741,25.3064,25.3064,69700.0
2008-03-17 09:50:00,30.87,31.14,30.82,30.88,136900.0,25.3146,25.536,25.2736,25.3228,136900.0
2008-03-17 10:00:00,30.87,31.02,30.79,30.97,123800.0,25.3146,25.4376,25.249,25.3966,123800.0
2008-03-17 10:10:00,30.98,31.06,30.92,31.0,81200.0,25.4048,25.4704,25.3556,25.4212,81200.0
2008-03-17 10:20:00,31.0,31.28,30.98,31.19,115000.0,25.4212,25.6508,25.4048,25.577,115000.0
2008-03-17 10:30:00,31.17,31.34,31.16,31.31,57900.0,25.5606,25.7,25.5524,25.6754,57900.0
2008-03-17 10:40:00,31.31,31.66,31.31,31.58,43800.0,25.6754,25.9624,25.6754,25.8968,43800.0
2008-03-17 10:50:00,31.56,31.68,31.3,31.32,37500.0,25.8804,25.9788,25.6672,25.6836,37500.0
2008-03-17 11:00:00,31.34,31.44,31.25,31.35,51400.0,25.7,25.782,25.6262,25.7082,51400.0
2008-03-17 11:10:00,31.3,31.38,31.28,31.33,48400.0,25.6672,25.7328,25.6508,25.6918,48400.0
2008-03-17 11:20:00,31.33,31.5,31.22,31.35,42600.0,25.6918,25.8312,25.6016,25.7082,42600.0
2008-03-17 11:30:00,31.36,31.42,31.18,31.24,55400.0,25.7164,25.7656,25.5688,25.618,55400.0
2008-03-17 11:40:00,31.21,31.3,31.18,31.22,14600.0,25.5934,25.6672,25.5688,25.6016,14600.0
2008-03-17 11:50:00,31.22,31.22,31.03,31.05,31300.0,25.6016,25.6016,25.4458,25.4622,31300.0
2008-03-17 12:00:00,31.01,31.12,30.95,30.98,24300.0,25.4294,25.5196,25.3802,25.4048,24300.0
2008-03-17 12:10:00,30.98,31.03,30.94,30.96,24800.0,25.4048,25.4458,25.372,25.3884,24800.0
2008-03-17 12:20:00,30.96,30.98,30.58,30.66,89600.0,25.3884,25.4048,25.0768,25.1424,89600.0
2008-03-17 12:30:00,30.67,30.74,30.58,30.61,56100.0,25.1506,25.208,25.0768,25.1014,56100.0
2008-03-17 12:40:00,30.63,30.7,30.53,30.68,44100.0,25.1178,25.1752,25.0358,25.1588,44100.0
2008-03-17 12:50:00,30.68,30.7,30.57,30.61,29800.0,25.1588,25.1752,25.0686,25.1014,29800.0
2008-03-17 13:00:00,30.61,30.63,30.39,30.46,223200.0,25.1014,25.1178,24.921,24.9784,223200.0
2008-03-17 13:10:00,30.46,30.5,30.3,30.4,220100.0,24.9784,25.0112,24.8472,24.9292,220100.0
2008-03-17 13:20:00,30.4,30.45,30.29,30.36,69600.0,24.9292,24.9702,24.839,24.8964,69600.0
2008-03-17 13:30:00,30.38,30.43,30.31,30.35,134600.0,24.9128,24.9538,24.8554,24.8882,134600.0
2008-03-17 13:40:00,30.35,30.58,30.33,30.46,72400.0,24.8882,25.0768,24.8718,24.9784,72400.0
2008-03-17 13:50:00,30.46,30.62,30.4,30.61,64000.0,24.9784,25.1096,24.9292,25.1014,64000.0
2008-03-17 14:00:00,30.62,30.88,30.56,30.84,72300.0,25.1096,25.3228,25.0604,25.29,72300.0
2008-03-17 14:10:00,30.8,30.82,30.48,30.48,99800.0,25.2572,25.2736,24.9948,24.9948,99800.0
2008-03-17 14:20:00,30.48,30.48,30.3,30.34,62400.0,24.9948,24.9948,24.8472,24.88,62400.0
2008-03-17 14:30:00,30.36,30.44,30.26,30.41,48000.0,24.8964,24.962,24.8144,24.9374,48000.0
2008-03-17 14:40:00,30.4,30.59,30.35,30.36,94400.0,24.9292,25.085,24.8882,24.8964,94400.0
2008-03-17 14:50:00,30.36,30.44,30.26,30.26,104500.0,24.8964,24.962,24.8144,24.8144,104500.0
2008-03-17 15:00:00,30.27,30.76,30.22,30.67,124500.0,24.8226,25.2244,24.7816,25.1506,124500.0
2008-03-17 15:10:00,30.67,30.68,30.46,30.5,113000.0,25.1506,25.1588,24.9784,25.0112,113000.0
2008-03-17 15:20:00,30.5,30.78,30.42,30.51,151200.0,25.0112,25.2408,24.9456,25.0194,151200.0
2008-03-17 15:30:00,30.51,30.92,30.5,30.82,163900.0,25.0194,25.3556,25.0112,25.2736,163900.0
2008-03-17 15:40:00,30.83,30.99,30.78,30.96,191100.0,25.2818,25.413,25.2408,25.3884,191100.0
2008-03-17 15:50:00,30.95,30.95,30.59,30.65,112000.0,25.3802,25.3802,25.085,25.1342,112000.0
2008-03-18 09:30:00,31.1,31.3,30.76,30.9,112700.0,25.5032,25.6672,25.2244,25.3392,112700.0
2008-03-18 09:40:00,30.88,31.0,30.76,30.86,98400.0,25.3228,25.4212,25.2244,25.3064,98400.0
2008-03-18 09:50:00,30.86,31.07,30.86,30.94,67600.0,25.3064,25.4786,25.3064,25.372,67600.0
2008-03-18 10:00:00,30.94,31.11,30.88,31.07,71600.0,25.372,25.5114,25.3228,25.4786,71600.0
2008-03-18 10:10:00,31.06,31.13,30.99,31.08,77700.0,25.4704,25.5278,25.413,25.4868,77700.0
2008-03-18 10:20:00,31.07,31.21,31.01,31.17,194700.0,25.4786,25.5934,25.4294,25.5606,194700.0
2008-03-18 10:30:00,31.2,31.38,31.12,31.32,84200.0,25.5852,25.7328,25.5196,25.6836,84200.0
2008-03-18 10:40:00,31.33,31.52,31.31,31.47,45400.0,25.6918,25.8476,25.6754,25.8066,45400.0
2008-03-18 10:50:00,31.47,31.61,31.45,31.48,27700.0,25.8066,25.9214,25.7902,25.8148,27700.0
2008-03-18 11:00:00,31.49,31.79,31.49,31.71,49300.0,25.823,26.069,25.823,26.0034,49300.0
2008-03-18 11:10:00,31.71,31.78,31.54,31.63,33200.0,26.0034,26.0608,25.864,25.9378,33200.0
2008-03-18 11:20:00,31.63,31.88,31.63,31.81,37800.0,25.9378,26.1428,25.9378,26.0854,37800.0
2008-03-18 11:30:00,31.81,31.92,31.79,31.9,25300.0,26.0854,26.1756,26.069,26.1592,25300.0
2008-03-18 11:40:00,31.91,32.13,31.9,32.03,103600.0,26.1674,26.3479,26.1592,26.2659,103600.0
2008-03-18 11:50:00,32.03,32.04,31.94,31.97,38700.0,26.2659,26.2741,26.1921,26.2167,38700.0
2008-03-18 12:00:00,31.96,32.01,31.87,31.96,55800.0,26.2085,26.2495,26.1346,26.2085,55800.0
2008-03-18 12:10:00,31.99,32.1,31.92,32.06,110600.0,26.2331,26.3233,26.1756,26.2905,110600.0
2008-03-18 12:20:00,32.05,32.09,32.0,32.01,11300.0,26.2823,26.3151,26.2413,26.2495,11300.0
2008-03-18 12:30:00,32.03,32.18,31.99,32.12,70700.0,26.2659,26.3889,26.2331,26.3397,70700.0
2008-03-18 12:40:00,32.13,32.13,31.96,32.04,83000.0,26.3479,26.3479,26.2085,26.2741,83000.0
2008-03-18 12:50:00,32.03,32.1,32.0,32.06,35000.0,26.2659,26.3233,26.2413,26.2905,35000.0
2008-03-18 13:00:00,32.07,32.07,31.97,32.04,68100.0,26.2987,26.2987,26.2167,26.2741,68100.0
2008-03-18 13:10:00,32.04,32.11,31.97,32.08,183300.0,26.2741,26.3315,26.2167,26.3069,183300.0
2008-03-18 13:20:00,32.09,32.22,32.06,32.09,180500.0,26.3151,26.4217,26.2905,26.3151,180500.0
2008-03-18 13:30:00,32.09,32.26,32.08,32.24,77700.0,26.3151,26.4545,26.3069,26.4381,77700.0
2008-03-18 13:40:00,32.24,32.32,32.17,32.3,42700.0,26.4381,26.5037,26.3807,26.4873,42700.0
2008-03-18 13:50:00,32.31,32.4,32.3,32.37,25000.0,26.4955,26.5693,26.4873,26.5447,25000.0
2008-03-18 14:00:00,32.35,32.48,32.25,32.25,112200.0,26.5283,26.6349,26.4463,26.4463,112200.0
2008-03-18 14:10:00,32.27,32.3,31.79,32.28,89700.0,26.4627,26.4873,26.069,26.4709,89700.0
2008-03-18 14:20:00,32.28,32.39,31.8,32.0,52400.0,26.4709,26.5611,26.0772,26.2413,52400.0
2008-03-18 14:30:00,31.97,32.01,31.61,31.73,64100.0,26.2167,26.2495,25.9214,26.0198,64100.0
2008-03-18 14:40:00,31.7,32.23,31.7,31.98,61100.0,25.9952,26.4299,25.9952,26.2249,61100.0
2008-03-18 14:50:00,31.98,32.61,31.98,32.51,117500.0,26.2249,26.7415,26.2249,26.6595,117500.0
2008-03-18 15:00:00,32.52,32.53,32.29,32.4,48200.0,26.6677,26.6759,26.4791,26.5693,48200.0
2008-03-18 15:10:00,32.4,32.4,32.22,32.39,58300.0,26.5693,26.5693,26.4217,26.5611,58300.0
2008-03-18 15:20:00,32.39,32.55,32.32,32.35,49700.0,26.5611,26.6923,26.5037,26.5283,49700.0
2008-03-18 15:30:00,32.32,32.56,32.22,32.55,52000.0,26.5037,26.7005,26.4217,26.6923,52000.0
2008-03-18 15:40:00,32.53,32.56,32.21,32.21,126700.0,26.6759,26.7005,26.4135,26.4135,126700.0
2008-03-18 15:50:00,32.2,32.29,31.98,32.04,257000.0,26.4053,26.4791,26.2249,26.2741,257000.0
2008-03-19 09:30:00,32.6,32.6,31.61,31.99,51800.0,26.7333,26.7333,25.9214,26.2331,51800.0
2008-03-19 09:40:00,32.02,32.11,31.85,32.04,101600.0,26.2577,26.3315,26.1182,26.2741,101600.0
2008-03-19 09:50:00,32.02,32.03,31.6,31.6,103400.0,26.2577,26.2659,25.9132,25.9132,103400.0
2008-03-19 10:00:00,31.6,31.66,31.29,31.36,138300.0,25.9132,25.9624,25.659,25.7164,138300.0
2008-03-19 10:10:00,31.35,31.45,31.28,31.29,215800.0,25.7082,25.7902,25.6508,25.659,215800.0
2008-03-19 10:20:00,31.3,31.4,31.23,31.3,126300.0,25.6672,25.7492,25.6098,25.6672,126300.0
2008-03-19 10:30:00,31.28,31.3,30.95,31.1,92700.0,25.6508,25.6672,25.3802,25.5032,92700.0
2008-03-19 10:40:00,31.12,31.26,31.1,31.18,138900.0,25.5196,25.6344,25.5032,25.5688,138900.0
2008-03-19 10:50:00,31.18,31.23,31.09,31.11,154000.0,25.5688,25.6098,25.495,25.5114,154000.0
2008-03-19 11:00:00,31.12,31.2,31.06,31.18,95700.0,25.5196,25.5852,25.4704,25.5688,95700.0
2008-03-19 11:10:00,31.2,31.57,31.17,31.52,189200.0,25.5852,25.8886,25.5606,25.8476,189200.0
2008-03-19 11:20:00,31.52,31.62,31.52,31.62,70200.0,25.8476,25.9296,25.8476,25.9296,70200.0
2008-03-19 11:30:00,31.63,31.69,31.58,31.63,47300.0,25.9378,25.987,25.8968,25.9378,47300.0
2008-03-19 11:40:00,31.65,31.75,31.65,31.73,55100.0,25.9542,26.0362,25.9542,26.0198,55100.0
2008-03-19 11:50:00,31.73,31.88,31.72,31.73,94800.0,26.0198,26.1428,26.0116,26.0198,94800.0
2008-03-19 12:00:00,31.72,31.76,31.57,31.75,59200.0,26.0116,26.0444,25.8886,26.0362,59200.0
2008-03-19 12:10:00,31.76,31.85,31.65,31.75,78700.0,26.0444,26.1182,25.9542,26.0362,78700.0
2008-03-19 12:20:00,31.75,31.83,31.69,31.75,47000.0,26.0362,26.1018,25.987,26.0362,47000.0
2008-03-19 12:30:00,31.75,31.83,31.75,31.81,31600.0,26.0362,26.1018,26.0362,26.0854,31600.0
2008-03-19 12:40:00,31.79,31.79,31.61,31.69,68200.0,26.069,26.069,25.9214,25.987,68200.0
2008-03-19 12:50:00,31.68,31.76,31.53,31.53,179800.0,25.9788,26.0444,25.8558,25.8558,179800.0
2008-03-19 13:00:00,31.55,31.78,31.5,31.76,124900.0,25.8722,26.0608,25.8312,26.0444,124900.0
2008-03-19 13:10:00,31.73,31.73,31.58,31.68,24600.0,26.0198,26.0198,25.8968,25.9788,24600.0
2008-03-19 13:20:00,31.7,31.83,31.54,31.58,47600.0,25.9952,26.1018,25.864,25.8968,47600.0
2008-03-19 13:30:00,31.58,31.62,31.52,31.53,14100.0,25.8968,25.9296,25.8476,25.8558,14100.0
2008-03-19 13:40:00,31.58,31.72,31.53,31.65,26500.0,25.8968,26.0116,25.8558,25.9542,26500.0
2008-03-19 13:50:00,31.65,31.65,31.44,31.51,30000.0,25.9542,25.9542,25.782,25.8394,30000.0
2008-03-19 14:00:00,31.5,31.52,31.37,31.41,16200.0,25.8312,25.8476,25.7246,25.7574,16200.0
2008-03-19 14:10:00,31.43,31.55,31.28,31.34,23800.0,25.7738,25.8722,25.6508,25.7,23800.0
2008-03-19 14:20:00,31.31,31.48,31.25,31.32,79900.0,25.6754,25.8148,25.6262,25.6836,79900.0
2008-03-19 14:30:00,31.32,31.37,31.05,31.05,22900.0,25.6836,25.7246,25.4622,25.4622,22900.0
2008-03-19 14:40:00,31.05,31.17,30.95,31.1,39700.0,25.4622,25.5606,25.3802,25.5032,39700.0
2008-03-19 14:50:00,31.11,31.35,31.11,31.35,28900.0,25.5114,25.7082,25.5114,25.7082,28900.0
2008-03-19 15:00:00,31.33,31.5,31.16,31.44,42100.0,25.6918,25.8312,25.5524,25.782,42100.0
2008-03-19 15:10:00,31.46,31.46,31.2,31.23,38400.0,25.7984,25.7984,25.5852,25.6098,38400.0
2008-03-19 15:20:00,31.24,31.35,31.2,31.26,61400.0,25.618,25.7082,25.5852,25.6344,61400.0
2008-03-19 15:30:00,31.26,31.35,31.17,31.2,119000.0,25.6344,25.7082,25.5606,25.5852,119000.0
2008-03-19 15:40:00,31.2,31.45,31.18,31.31,129500.0,25.5852,25.7902,25.5688,25.6754,129500.0
2008-03-19 15:50:00,31.29,31.56,31.2,31.32,163800.0,25.659,25.8804,25.5852,25.6836,163800.0
2008-03-20 09:30:00,31.59,32.52,31.59,32.37,264100.0,25.905,26.6677,25.905,26.5447,264100.0
2008-03-20 09:40:00,32.37,32.44,32.24,32.4,266700.0,26.5447,26.6021,26.4381,26.5693,266700.0
2008-03-20 09:50:00,32.39,32.61,32.3,32.51,171300.0,26.5611,26.7415,26.4873,26.6595,171300.0
2008-03-20 10:00:00,32.53,33.4,32.53,33.02,163900.0,26.6759,27.3893,26.6759,27.0777,163900.0
2008-03-20 10:10:00,33.0,33.18,32.92,33.09,112400.0,27.0613,27.2089,26.9957,27.1351,112400.0
2008-03-20 10:20:00,33.1,33.25,33.02,33.12,145100.0,27.1433,27.2663,27.0777,27.1597,145100.0
2008-03-20 10:30:00,33.11,33.21,33.05,33.2,163600.0,27.1515,27.2335,27.1023,27.2253,163600.0
2008-03-20 10:40:00,33.2,33.22,33.02,33.03,108400.0,27.2253,27.2417,27.0777,27.0859,108400.0
2008-03-20 10:50:00,33.04,33.04,32.76,33.01,117100.0,27.0941,27.0941,26.8645,27.0695,117100.0
2008-03-20 11:00:00,33.01,33.12,32.96,33.12,131300.0,27.0695,27.1597,27.0285,27.1597,131300.0
2008-03-20 11:10:00,33.12,33.26,32.99,33.1,254900.0,27.1597,27.2745,27.0531,27.1433,254900.0
2008-03-20 11:20:00,33.09,33.22,33.01,33.11,145000.0,27.1351,27.2417,27.0695,27.1515,145000.0
2008-03-20 11:30:00,33.1,33.16,32.99,33.15,81800.0,27.1433,27.1925,27.0531,27.1843,81800.0
2008-03-20 11:40:00,33.14,33.23,33.1,33.15,75600.0,27.1761,27.2499,27.1433,27.1843,75600.0
2008-03-20 11:50:00,33.16,33.35,33.08,33.35,44200.0,27.1925,27.3483,27.1269,27.3483,44200.0
2008-03-20 12:00:00,33.34,33.75,33.34,33.7,113200.0,27.3401,27.6763,27.3401,27.6353,113200.0
2008-03-20 12:10:00,33.71,34.0,33.65,33.97,67100.0,27.6435,27.8813,27.5943,27.8567,67100.0
2008-03-20 12:20:00,33.99,33.99,33.88,33.98,57500.0,27.8731,27.8731,27.7829,27.8649,57500.0
2008-03-20 12:30:00,33.97,34.25,33.94,33.94,109400.0,27.8567,28.0863,27.8321,27.8321,109400.0
2008-03-20 12:40:00,33.96,34.0,33.92,33.98,38200.0,27.8485,27.8813,27.8157,27.8649,38200.0
2008-03-20 12:50:00,33.98,33.99,33.77,33.8,37600.0,27.8649,27.8731,27.6927,27.7173,37600.0
2008-03-20 13:00:00,33.81,33.95,33.76,33.84,307100.0,27.7255,27.8403,27.6845,27.7501,307100.0
2008-03-20 13:10:00,33.85,34.23,33.8,34.16,117000.0,27.7583,28.0699,27.7173,28.0125,117000.0
2008-03-20 13:20:00,34.2,34.31,34.17,34.28,89000.0,28.0453,28.1355,28.0207,28.1109,89000.0
2008-03-20 13:30:00,34.29,34.32,34.22,34.29,73800.0,28.1191,28.1437,28.0617,28.1191,73800.0
2008-03-20 13:40:00,34.29,34.36,34.1,34.2,91700.0,28.1191,28.1765,27.9633,28.0453,91700.0
2008-03-20 13:50:00,34.2,34.34,34.19,34.28,69500.0,28.0453,28.1601,28.0371,28.1109,69500.0
2008-03-20 14:00:00,34.28,34.45,34.24,34.44,59200.0,28.1109,28.2503,28.0781,28.2421,59200.0
2008-03-20 14:10:00,34.42,34.44,33.95,33.96,130000.0,28.2257,28.2421,27.8403,27.8485,130000.0
2008-03-20 14:20:00,33.95,34.33,33.91,34.33,63200.0,27.8403,28.1519,27.8075,28.1519,63200.0
2008-03-20 14:30:00,34.29,34.44,34.27,34.37,56500.0,28.1191,28.2421,28.1027,28.1847,56500.0
2008-03-20 14:40:00,34.37,34.41,34.25,34.4,28200.0,28.1847,28.2175,28.0863,28.2093,28200.0
2008-03-20 14:50:00,34.4,34.47,34.35,34.41,116800.0,28.2093,28.2667,28.1683,28.2175,116800.0
2008-03-20 15:00:00,34.41,34.48,34.29,34.36,161600.0,28.2175,28.2749,28.1191,28.1765,161600.0
2008-03-20 15:10:00,34.38,34.82,34.37,34.82,155700.0,28.1929,28.5538,28.1847,28.5538,155700.0
2008-03-20 15:20:00,34.8,34.92,34.75,34.76,91400.0,28.5374,28.6358,28.4964,28.5046,91400.0
2008-03-20 15:30:00,34.76,34.99,34.76,34.96,126800.0,28.5046,28.6932,28.5046,28.6686,126800.0
2008-03-20 15:40:00,34.96,35.09,34.89,34.96,296300.0,28.6686,28.7752,28.6112,28.6686,296300.0
2008-03-20 15:50:00,34.98,35.01,34.79,34.88,334500.0,28.685,28.7096,28.5292,28.603,334500.0
2008-03-24 09:30:00,35.1,35.88,34.88,35.59,125000.0,28.7834,29.423,28.603,29.1852,125000.0
2008-03-24 09:40:00,35.62,35.87,35.3,35.69,179300.0,29.2098,29.4148,28.9474,29.2672,179300.0
2008-03-24 09:50:00,35.73,35.87,35.56,35.82,68200.0,29.3,29.4148,29.1606,29.3738,68200.0
2008-03-24 10:00:00,35.83,36.29,35.74,36.06,111900.0,29.382,29.7592,29.3082,29.5706,111900.0
2008-03-24 10:10:00,36.06,36.24,35.93,36.03,92700.0,29.5706,29.7182,29.464,29.546,92700.0
2008-03-24 10:20:00,36.01,36.08,35.9,36.05,92200.0,29.5296,29.587,29.4394,29.5624,92200.0
2008-03-24 10:30:00,36.02,36.12,35.98,36.08,57000.0,29.5378,29.6198,29.505,29.587,57000.0
2008-03-24 10:40:00,36.1,36.27,36.01,36.17,64900.0,29.6034,29.7428,29.5296,29.6608,64900.0
2008-03-24 10:50:00,36.17,36.18,35.87,35.98,96000.0,29.6608,29.669,29.4148,29.505,96000.0
2008-03-24 11:00:00,35.98,36.01,35.9,35.9,52700.0,29.505,29.5296,29.4394,29.4394,52700.0
2008-03-24 11:10:00,35.92,36.0,35.86,35.92,105500.0,29.4558,29.5214,29.4066,29.4558,105500.0
2008-03-24 11:20:00,35.9,36.01,35.78,36.0,74200.0,29.4394,29.5296,29.341,29.5214,74200.0
2008-03-24 11:30:00,36.0,36.04,35.78,35.83,62400.0,29.5214,29.5542,29.341,29.382,62400.0
2008-03-24 11:40:00,35.85,35.95,35.79,35.82,44300.0,29.3984,29.4804,29.3492,29.3738,44300.0
2008-03-24 11:50:00,35.78,35.88,35.78,35.84,27200.0,29.341,29.423,29.341,29.3902,27200.0
2008-03-24 12:00:00,35.85,35.85,35.8,35.84,44400.0,29.3984,29.3984,29.3574,29.3902,44400.0
2008-03-24 12:10:00,35.81,35.9,35.8,35.89,33700.0,29.3656,29.4394,29.3574,29.4312,33700.0
2008-03-24 12:20:00,35.89,35.91,35.65,35.8,146400.0,29.4312,29.4476,29.2344,29.3574,146400.0
2008-03-24 12:30:00,35.83,35.86,35.7,35.73,75400.0,29.382,29.4066,29.2754,29.3,75400.0
2008-03-24 12:40:00,35.75,35.79,35.7,35.75,65400.0,29.3164,29.3492,29.2754,29.3164,65400.0
2008-03-24 12:50:00,35.73,35.79,35.7,35.7,41900.0,29.3,29.3492,29.2754,29.2754,41900.0
2008-03-24 13:00:00,35.71,35.71,35.55,35.59,82700.0,29.2836,29.2836,29.1524,29.1852,82700.0
2008-03-24 13:10:00,35.59,35.75,35.56,35.6,259900.0,29.1852,29.3164,29.1606,29.1934,259900.0
2008-03-24 13:20:00,35.62,35.65,35.57,35.6,20800.0,29.2098,29.2344,29.1688,29.1934,20800.0
2008-03-24 13:30:00,35.58,35.65,35.55,35.56,123200.0,29.177,29.2344,29.1524,29.1606,123200.0
2008-03-24 13:40:00,35.57,35.63,35.46,35.57,182500.0,29.1688,29.218,29.0786,29.1688,182500.0
2008-03-24 13:50:00,35.57,35.57,35.4,35.52,101900.0,29.1688,29.1688,29.0294,29.1278,101900.0
2008-03-24 14:00:00,35.5,35.52,35.38,35.43,65900.0,29.1114,29.1278,29.013,29.054,65900.0
2008-03-24 14:10:00,35.44,35.47,35.35,35.43,103400.0,29.0622,29.0868,28.9884,29.054,103400.0
2008-03-24 14:20:00,35.41,35.54,35.36,35.52,30900.0,29.0376,29.1442,28.9966,29.1278,30900.0
2008-03-24 14:30:00,35.51,35.53,35.36,35.4,34400.0,29.1196,29.136,28.9966,29.0294,34400.0
2008-03-24 14:40:00,35.4,35.66,35.32,35.33,78100.0,29.0294,29.2426,28.9638,28.972,78100.0
2008-03-24 14:50:00,35.32,35.36,35.13,35.14,65800.0,28.9638,28.9966,28.808,28.8162,65800.0
2008-03-24 15:00:00,35.14,35.21,35.05,35.08,175400.0,28.8162,28.8736,28.7424,28.767,175400.0
2008-03-24 15:10:00,35.09,35.38,35.08,35.34,70400.0,28.7752,29.013,28.767,28.9802,70400.0
2008-03-24 15:20:00,35.34,35.37,35.12,35.12,60000.0,28.9802,29.0048,28.7998,28.7998,60000.0
2008-03-24 15:30:00,35.12,35.35,35.1,35.28,119700.0,28.7998,28.9884,28.7834,28.931,119700.0
2008-03-24 15:40:00,35.28,35.39,35.18,35.25,105000.0,28.931,29.0212,28.849,28.9064,105000.0
2008-03-24 15:50:00,35.29,35.47,35.11,35.2,214000.0,28.9392,29.0868,28.7916,28.8654,214000.0
2008-03-25 09:30:00,35.12,35.32,34.99,35.26,35400.0,28.7998,28.9638,28.6932,28.9146,35400.0
2008-03-25 09:40:00,35.2,35.34,35.15,35.28,40600.0,28.8654,28.9802,28.8244,28.931,40600.0
2008-03-25 09:50:00,35.28,35.28,34.64,34.74,74200.0,28.931,28.931,28.4062,28.4882,74200.0
2008-03-25 10:00:00,34.71,34.83,34.46,34.83,54500.0,28.4636,28.562,28.2585,28.562,54500.0
2008-03-25 10:10:00,34.82,35.14,34.82,35.05,73000.0,28.5538,28.8162,28.5538,28.7424,73000.0
2008-03-25 10:20:00,35.04,35.13,34.73,34.73,162000.0,28.7342,28.808,28.48,28.48,162000.0
2008-03-25 10:30:00,34.74,34.92,34.73,34.9,86700.0,28.4882,28.6358,28.48,28.6194,86700.0
2008-03-25 10:40:00,34.91,34.94,34.83,34.88,103400.0,28.6276,28.6522,28.562,28.603,103400.0
2008-03-25 10:50:00,34.9,34.9,34.7,34.86,46600.0,28.6194,28.6194,28.4554,28.5866,46600.0
2008-03-25 11:00:00,34.85,35.02,34.72,34.78,150500.0,28.5784,28.7178,28.4718,28.521,150500.0
2008-03-25 11:10:00,34.79,35.04,34.79,34.88,41300.0,28.5292,28.7342,28.5292,28.603,41300.0
2008-03-25 11:20:00,34.88,34.99,34.85,34.87,84900.0,28.603,28.6932,28.5784,28.5948,84900.0
2008-03-25 11:30:00,34.85,34.94,34.8,34.92,28400.0,28.5784,28.6522,28.5374,28.6358,28400.0
2008-03-25 11:40:00,34.9,35.08,34.9,35.03,25300.0,28.6194,28.767,28.6194,28.726,25300.0
2008-03-25 11:50:00,35.02,35.15,34.94,35.0,26700.0,28.7178,28.8244,28.6522,28.7014,26700.0
2008-03-25 12:00:00,34.98,35.3,34.95,35.27,33400.0,28.685,28.9474,28.6604,28.9228,33400.0
2008-03-25 12:10:00,35.24,35.34,35.24,35.33,30800.0,28.8982,28.9802,28.8982,28.972,30800.0
2008-03-25 12:20:00,35.34,35.38,35.29,35.38,22100.0,28.9802,29.013,28.9392,29.013,22100.0
2008-03-25 12:30:00,35.36,35.36,35.22,35.24,14800.0,28.9966,28.9966,28.8818,28.8982,14800.0
2008-03-25 12:40:00,35.24,35.42,35.12,35.33,184700.0,28.8982,29.0458,28.7998,28.972,184700.0
2008-03-25 12:50:00,35.32,35.5,35.31,35.37,46100.0,28.9638,29.1114,28.9556,29.0048,46100.0
2008-03-25 13:00:00,35.33,35.49,35.33,35.48,25300.0,28.972,29.1032,28.972,29.095,25300.0
2008-03-25 13:10:00,35.48,35.61,35.45,35.54,23500.0,29.095,29.2016,29.0704,29.1442,23500.0
2008-03-25 13:20:00,35.55,35.65,35.52,35.59,19300.0,29.1524,29.2344,29.1278,29.1852,19300.0
2008-03-25 13:30:00,35.6,35.63,35.36,35.36,38500.0,29.1934,29.218,28.9966,28.9966,38500.0
2008-03-25 13:40:00,35.36,35.49,35.26,35.48,209400.0,28.9966,29.1032,28.9146,29.095,209400.0
2008-03-25 13:50:00,35.47,35.64,35.47,35.63,13500.0,29.0868,29.2262,29.0868,29.218,13500.0
2008-03-25 14:00:00,35.61,35.76,35.47,35.63,176300.0,29.2016,29.3246,29.0868,29.218,176300.0
2008-03-25 14:10:00,35.63,35.71,35.56,35.64,106800.0,29.218,29.2836,29.1606,29.2262,106800.0
2008-03-25 14:20:00,35.66,35.78,35.66,35.77,29100.0,29.2426,29.341,29.2426,29.3328,29100.0
2008-03-25 14:30:00,35.77,35.79,35.53,35.74,36500.0,29.3328,29.3492,29.136,29.3082,36500.0
2008-03-25 14:40:00,35.73,35.79,35.65,35.71,30600.0,29.3,29.3492,29.2344,29.2836,30600.0
2008-03-25 14:50:00,35.7,36.02,35.7,35.91,35200.0,29.2754,29.5378,29.2754,29.4476,35200.0
2008-03-25 15:00:00,35.91,35.91,35.57,35.57,187000.0,29.4476,29.4476,29.1688,29.1688,187000.0
2008-03-25 15:10:00,35.57,35.92,35.5,35.76,127600.0,29.1688,29.4558,29.1114,29.3246,127600.0
2008-03-25 15:20:00,35.75,35.85,35.64,35.85,49000.0,29.3164,29.3984,29.2262,29.3984,49000.0
2008-03-25 15:30:00,35.85,35.89,35.7,35.74,86000.0,29.3984,29.4312,29.2754,29.3082,86000.0
2008-03-25 15:40:00,35.73,35.84,35.62,35.64,93800.0,29.3,29.3902,29.2098,29.2262,93800.0
2008-03-25 15:50:00,35.64,35.68,35.51,35.54,105200.0,29.2262,29.259,29.1196,29.1442,105200.0
2008-03-26 09:30:00,35.11,35.14,34.55,34.71,60800.0,28.7916,28.8162,28.3324,28.4636,60800.0
2008-03-26 09:40:00,34.69,34.74,34.55,34.56,63100.0,28.4472,28.4882,28.3324,28.3406,63100.0
2008-03-26 09:50:00,34.56,34.68,34.5,34.58,60200.0,28.3406,28.439,28.2914,28.357,60200.0
2008-03-26 10:00:00,34.62,34.73,34.42,34.73,132200.0,28.3898,28.48,28.2257,28.48,132200.0
2008-03-26 10:10:00,34.73,34.73,34.62,34.63,32900.0,28.48,28.48,28.3898,28.398,32900.0
2008-03-26 10:20:00,34.62,34.75,34.57,34.73,44900.0,28.3898,28.4964,28.3488,28.48,44900.0
2008-03-26 10:30:00,34.74,34.74,34.42,34.42,32700.0,28.4882,28.4882,28.2257,28.2257,32700.0
2008-03-26 10:40:00,34.41,34.45,34.27,34.32,157600.0,28.2175,28.2503,28.1027,28.1437,157600.0
2008-03-26 10:50:00,34.36,34.42,34.28,34.4,39300.0,28.1765,28.2257,28.1109,28.2093,39300.0
2008-03-26 11:00:00,34.41,34.44,34.36,34.41,12300.0,28.2175,28.2421,28.1765,28.2175,12300.0
2008-03-26 11:10:00,34.41,34.42,34.25,34.31,19500.0,28.2175,28.2257,28.0863,28.1355,19500.0
2008-03-26 11:20:00,34.33,34.42,34.26,34.39,17300.0,28.1519,28.2257,28.0945,28.2011,17300.0
2008-03-26 11:30:00,34.39,34.43,34.26,34.26,23000.0,28.2011,28.2339,28.0945,28.0945,23000.0
2008-03-26 11:40:00,34.27,34.45,34.25,34.44,46100.0,28.1027,28.2503,28.0863,28.2421,46100.0
2008-03-26 11:50:00,34.45,34.48,34.33,34.33,46400.0,28.2503,28.2749,28.1519,28.1519,46400.0
2008-03-26 12:00:00,34.32,34.41,34.29,34.4,13500.0,28.1437,28.2175,28.1191,28.2093,13500.0
2008-03-26 12:10:00,34.4,34.4,34.28,34.28,12000.0,28.2093,28.2093,28.1109,28.1109,12000.0
2008-03-26 12:20:00,34.28,34.35,34.28,34.33,8400.0,28.1109,28.1683,28.1109,28.1519,8400.0
2008-03-26 12:30:00,34.33,34.37,34.32,34.36,20000.0,28.1519,28.1847,28.1437,28.1765,20000.0
2008-03-26 12:40:00,34.36,34.42,34.29,34.36,20500.0,28.1765,28.2257,28.1191,28.1765,20500.0
2008-03-26 12:50:00,34.35,34.35,34.22,34.27,62700.0,28.1683,28.1683,28.0617,28.1027,62700.0
2008-03-26 13:00:00,34.23,34.36,34.14,34.18,157900.0,28.0699,28.1765,27.9961,28.0289,157900.0
2008-03-26 13:10:00,34.18,34.38,34.17,34.38,230800.0,28.0289,28.1929,28.0207,28.1929,230800.0
2008-03-26 13:20:00,34.38,34.4,34.11,34.11,183800.0,28.1929,28.2093,27.9715,27.9715,183800.0
2008-03-26 13:30:00,34.14,34.17,33.91,34.0,314800.0,27.9961,28.0207,27.8075,27.8813,314800.0
2008-03-26 13:40:00,34.0,34.1,33.95,34.05,109000.0,27.8813,27.9633,27.8403,27.9223,109000.0
2008-03-26 13:50:00,34.04,34.05,33.96,34.01,48200.0,27.9141,27.9223,27.8485,27.8895,48200.0
2008-03-26 14:00:00,34.02,34.15,33.96,34.15,46300.0,27.8977,28.0043,27.8485,28.0043,46300.0
2008-03-26 14:10:00,34.15,34.27,34.15,34.17,158500.0,28.0043,28.1027,28.0043,28.0207,158500.0
2008-03-26 14:20:00,34.19,34.2,34.07,34.19,49900.0,28.0371,28.0453,27.9387,28.0371,49900.0
2008-03-26 14:30:00,34.19,34.33,34.17,34.26,64300.0,28.0371,28.1519,28.0207,28.0945,64300.0
2008-03-26 14:40:00,34.26,34.28,34.2,34.25,30700.0,28.0945,28.1109,28.0453,28.0863,30700.0
2008-03-26 14:50:00,34.25,34.37,34.2,34.35,40400.0,28.0863,28.1847,28.0453,28.1683,40400.0
2008-03-26 15:00:00,34.35,34.45,34.24,34.41,80800.0,28.1683,28.2503,28.0781,28.2175,80800.0
2008-03-26 15:10:00,34.4,34.41,34.11,34.16,107900.0,28.2093,28.2175,27.9715,28.0125,107900.0
2008-03-26 15:20:00,34.15,34.18,34.01,34.07,82800.0,28.0043,28.0289,27.8895,27.9387,82800.0
2008-03-26 15:30:00,34.07,34.15,34.05,34.06,106600.0,27.9387,28.0043,27.9223,27.9305,106600.0
2008-03-26 15:40:00,34.08,34.17,33.98,34.1,105300.0,27.9469,28.0207,27.8649,27.9633,105300.0
2008-03-26 15:50:00,34.1,34.13,33.97,34.0,173700.0,27.9633,27.9879,27.8567,27.8813,173700.0
2008-03-27 09:30:00,34.32,34.5,34.1,34.12,18200.0,28.1437,28.2914,27.9633,27.9797,18200.0
2008-03-27 09:40:00,34.14,34.2,34.08,34.13,26000.0,27.9961,28.0453,27.9469,27.9879,26000.0
2008-03-27 09:50:00,34.14,34.14,33.93,33.98,30100.0,27.9961,27.9961,27.8239,27.8649,30100.0
2008-03-27 10:00:00,33.99,34.0,33.81,33.84,34100.0,27.8731,27.8813,27.7255,27.7501,34100.0
2008-03-27 10:10:00,33.83,33.98,33.79,33.86,38300.0,27.7419,27.8649,27.7091,27.7665,38300.0
2008-03-27 10:20:00,33.85,33.89,33.52,33.53,69200.0,27.7583,27.7911,27.4877,27.4959,69200.0
2008-03-27 10:30:00,33.53,33.55,33.25,33.5,79200.0,27.4959,27.5123,27.2663,27.4713,79200.0
2008-03-27 10:40:00,33.51,33.52,33.36,33.42,78400.0,27.4795,27.4877,27.3565,27.4057,78400.0
2008-03-27 10:50:00,33.42,33.5,33.39,33.44,120100.0,27.4057,27.4713,27.3811,27.4221,120100.0
2008-03-27 11:00:00,33.42,33.43,33.33,33.33,13300.0,27.4057,27.4139,27.3319,27.3319,13300.0
2008-03-27 11:10:00,33.33,33.45,33.27,33.43,19000.0,27.3319,27.4303,27.2827,27.4139,19000.0
2008-03-27 11:20:00,33.41,33.58,33.41,33.49,78600.0,27.3975,27.5369,27.3975,27.4631,78600.0
2008-03-27 11:30:00,33.49,33.64,33.48,33.6,19600.0,27.4631,27.5861,27.4549,27.5533,19600.0
2008-03-27 11:40:00,33.6,33.73,33.6,33.69,53800.0,27.5533,27.6599,27.5533,27.6271,53800.0
2008-03-27 11:50:00,33.72,33.76,33.64,33.75,24900.0,27.6517,27.6845,27.5861,27.6763,24900.0
2008-03-27 12:00:00,33.75,33.8,33.67,33.74,9700.0,27.6763,27.7173,27.6107,27.6681,9700.0
2008-03-27 12:10:00,33.73,33.97,33.73,33.93,80200.0,27.6599,27.8567,27.6599,27.8239,80200.0
2008-03-27 12:20:00,33.93,34.02,33.88,33.99,9000.0,27.8239,27.8977,27.7829,27.8731,9000.0
2008-03-27 12:30:00,33.98,34.1,33.94,33.94,14300.0,27.8649,27.9633,27.8321,27.8321,14300.0
2008-03-27 12:40:00,33.95,34.05,33.95,33.97,9800.0,27.8403,27.9223,27.8403,27.8567,9800.0
2008-03-27 12:50:00,33.92,33.94,33.85,33.86,7700.0,27.8157,27.8321,27.7583,27.7665,7700.0
2008-03-27 13:00:00,33.87,33.97,33.81,33.96,61500.0,27.7747,27.8567,27.7255,27.8485,61500.0
2008-03-27 13:10:00,33.93,33.98,33.89,33.9,7000.0,27.8239,27.8649,27.7911,27.7993,7000.0
2008-03-27 13:20:00,33.86,33.87,33.73,33.82,163500.0,27.7665,27.7747,27.6599,27.7337,163500.0
2008-03-27 13:30:00,33.82,33.84,33.68,33.73,21900.0,27.7337,27.7501,27.6189,27.6599,21900.0
2008-03-27 13:40:00,33.75,33.8,33.69,33.75,113000.0,27.6763,27.7173,27.6271,27.6763,113000.0
2008-03-27 13:50:00,33.75,33.8,33.66,33.72,74600.0,27.6763,27.7173,27.6025,27.6517,74600.0
2008-03-27 14:00:00,33.74,33.77,33.59,33.68,135000.0,27.6681,27.6927,27.5451,27.6189,135000.0
2008-03-27 14:10:00,33.66,33.68,33.51,33.56,37900.0,27.6025,27.6189,27.4795,27.5205,37900.0
2008-03-27 14:20:00,33.56,33.62,33.53,33.59,38900.0,27.5205,27.5697,27.4959,27.5451,38900.0
2008-03-27 14:30:00,33.56,33.76,33.56,33.76,13100.0,27.5205,27.6845,27.5205,27.6845,13100.0
2008-03-27 14:40:00,33.75,33.81,33.71,33.71,35100.0,27.6763,27.7255,27.6435,27.6435,35100.0
2008-03-27 14:50:00,33.72,33.78,33.59,33.59,53900.0,27.6517,27.7009,27.5451,27.5451,53900.0
2008-03-27 15:00:00,33.59,33.61,33.5,33.51,23900.0,27.5451,27.5615,27.4713,27.4795,23900.0
2008-03-27 15:10:00,33.52,33.57,33.5,33.52,41800.0,27.4877,27.5287,27.4713,27.4877,41800.0
2008-03-27 15:20:00,33.5,33.57,33.49,33.53,83200.0,27.4713,27.5287,27.4631,27.4959,83200.0
2008-03-27 15:30:00,33.51,33.55,33.22,33.22,65100.0,27.4795,27.5123,27.2417,27.2417,65100.0
2008-03-27 15:40:00,33.22,33.39,33.17,33.3,49300.0,27.2417,27.3811,27.2007,27.3073,49300.0
2008-03-27 15:50:00,33.3,33.31,33.11,33.13,98300.0,27.3073,27.3155,27.1515,27.1679,98300.0
2008-03-28 09:30:00,33.28,33.46,33.23,33.3,51400.0,27.2909,27.4385,27.2499,27.3073,51400.0
2008-03-28 09:40:00,33.3,33.31,33.14,33.21,43200.0,27.3073,27.3155,27.1761,27.2335,43200.0
2008-03-28 09:50:00,33.21,33.49,33.2,33.38,50300.0,27.2335,27.4631,27.2253,27.3729,50300.0
2008-03-28 10:00:00,33.39,33.5,33.35,33.43,22000.0,27.3811,27.4713,27.3483,27.4139,22000.0
2008-03-28 10:10:00,33.42,33.45,33.04,33.07,76800.0,27.4057,27.4303,27.0941,27.1187,76800.0
2008-03-28 10:20:00,33.05,33.06,32.71,32.79,84200.0,27.1023,27.1105,26.8235,26.8891,84200.0
2008-03-28 10:30:00,32.77,32.89,32.7,32.7,259600.0,26.8727,26.9711,26.8153,26.8153,259600.0
2008-03-28 10:40:00,32.7,32.73,32.56,32.7,41600.0,26.8153,26.8399,26.7005,26.8153,41600.0
2008-03-28 10:50:00,32.7,32.72,32.61,32.63,87100.0,26.8153,26.8317,26.7415,26.7579,87100.0
2008-03-28 11:00:00,32.62,32.77,32.61,32.64,20000.0,26.7497,26.8727,26.7415,26.7661,20000.0
2008-03-28 11:10:00,32.64,32.7,32.64,32.69,5000.0,26.7661,26.8153,26.7661,26.8071,5000.0
2008-03-28 11:20:00,32.65,32.77,32.65,32.73,24700.0,26.7743,26.8727,26.7743,26.8399,24700.0
2008-03-28 11:30:00,32.75,32.87,32.68,32.71,80700.0,26.8563,26.9547,26.7989,26.8235,80700.0
2008-03-28 11:40:00,32.69,32.69,32.57,32.6,106900.0,26.8071,26.8071,26.7087,26.7333,106900.0
2008-03-28 11:50:00,32.59,32.6,32.53,32.57,21200.0,26.7251,26.7333,26.6759,26.7087,21200.0
2008-03-28 12:00:00,32.56,32.65,32.29,32.38,96200.0,26.7005,26.7743,26.4791,26.5529,96200.0
2008-03-28 12:10:00,32.38,32.42,32.24,32.42,29400.0,26.5529,26.5857,26.4381,26.5857,29400.0
2008-03-28 12:20:00,32.42,32.66,32.42,32.61,29600.0,26.5857,26.7825,26.5857,26.7415,29600.0
2008-03-28 12:30:00,32.64,32.65,32.53,32.53,13900.0,26.7661,26.7743,26.6759,26.6759,13900.0
2008-03-28 12:40:00,32.54,32.65,32.47,32.51,41500.0,26.6841,26.7743,26.6267,26.6595,41500.0
2008-03-28 12:50:00,32.51,32.57,32.49,32.55,8200.0,26.6595,26.7087,26.6431,26.6923,8200.0
2008-03-28 13:00:00,32.53,32.57,32.43,32.45,195700.0,26.6759,26.7087,26.5939,26.6103,195700.0
2008-03-28 13:10:00,32.45,32.54,32.4,32.54,18800.0,26.6103,26.6841,26.5693,26.6841,18800.0
2008-03-28 13:20:00,32.53,32.63,32.51,32.61,15400.0,26.6759,26.7579,26.6595,26.7415,15400.0
2008-03-28 13:30:00,32.63,32.66,32.51,32.58,33800.0,26.7579,26.7825,26.6595,26.7169,33800.0
2008-03-28 13:40:00,32.58,32.59,32.51,32.57,16700.0,26.7169,26.7251,26.6595,26.7087,16700.0
2008-03-28 13:50:00,32.55,32.55,32.24,32.29,84000.0,26.6923,26.6923,26.4381,26.4791,84000.0
2008-03-28 14:00:00,32.26,32.29,32.12,32.25,98200.0,26.4545,26.4791,26.3397,26.4463,98200.0
2008-03-28 14:10:00,32.26,32.42,32.26,32.34,265500.0,26.4545,26.5857,26.4545,26.5201,265500.0
2008-03-28 14:20:00,32.34,32.37,32.22,32.24,31700.0,26.5201,26.5447,26.4217,26.4381,31700.0
2008-03-28 14:30:00,32.26,32.35,32.09,32.1,50100.0,26.4545,26.5283,26.3151,26.3233,50100.0
2008-03-28 14:40:00,32.1,32.26,32.09,32.24,39500.0,26.3233,26.4545,26.3151,26.4381,39500.0
2008-03-28 14:50:00,32.24,32.24,32.03,32.17,55700.0,26.4381,26.4381,26.2659,26.3807,55700.0
2008-03-28 15:00:00,32.2,32.34,32.2,32.29,218000.0,26.4053,26.5201,26.4053,26.4791,218000.0
2008-03-28 15:10:00,32.3,32.32,32.17,32.27,74300.0,26.4873,26.5037,26.3807,26.4627,74300.0
2008-03-28 15:20:00,32.29,32.51,32.28,32.44,72000.0,26.4791,26.6595,26.4709,26.6021,72000.0
2008-03-28 15:30:00,32.44,32.45,32.25,32.31,47100.0,26.6021,26.6103,26.4463,26.4955,47100.0
2008-03-28 15:40:00,32.29,32.32,32.11,32.12,56100.0,26.4791,26.5037,26.3315,26.3397,56100.0
2008-03-28 15:50:00,32.13,32.42,32.1,32.38,176600.0,26.3479,26.5857,26.3233,26.5529,176600.0
2008-03-31 08:00:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:10:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:20:00,32.54,32.54,32.54,32.54,0.0,26.6841,26.6841,26.6841,26.6841,0.0
2008-03-31 08:30:00,32.84,32.84,32.84,32.84,500.0,26.9301,26.9301,26.9301,26.9301,500.0
2008-03-31 08:40:00,32.84,32.84,32.84,32.84,0.0,26.9301,26.9301,26.9301,26.9301,0.0
2008-03-31 08:50:00,32.84,32.84,32.84,32.84,0.0,26.9301,26.9301,26.9301,26.9301,0.0
2008-03-31 09:00:00,32.77,32.77,32.77,32.77,400.0,26.8727,26.8727,26.8727,26.8727,400.0
2008-03-31 09:10:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:20:00,32.77,32.77,32.77,32.77,0.0,26.8727,26.8727,26.8727,26.8727,0.0
2008-03-31 09:30:00,32.77,32.77,32.4,32.47,20100.0,26.8727,26.8727,26.5693,26.6267,20100.0
2008-03-31 09:40:00,32.47,32.86,32.47,32.7,55300.0,26.6267,26.9465,26.6267,26.8153,55300.0
2008-03-31 09:50:00,32.7,32.7,32.58,32.61,44600.0,26.8153,26.8153,26.7169,26.7415,44600.0
2008-03-31 10:00:00,32.63,32.63,32.27,32.35,34500.0,26.7579,26.7579,26.4627,26.5283,34500.0
2008-03-31 10:10:00,32.33,32.36,32.23,32.29,27400.0,26.5119,26.5365,26.4299,26.4791,27400.0
2008-03-31 10:20:00,32.31,32.41,32.13,32.13,42200.0,26.4955,26.5775,26.3479,26.3479,42200.0
2008-03-31 10:30:00,32.13,32.3,32.13,32.25,21900.0,26.3479,26.4873,26.3479,26.4463,21900.0
2008-03-31 10:40:00,32.25,32.27,32.14,32.16,65000.0,26.4463,26.4627,26.3561,26.3725,65000.0
2008-03-31 10:50:00,32.17,32.44,32.16,32.42,78000.0,26.3807,26.6021,26.3725,26.5857,78000.0
2008-03-31 11:00:00,32.4,32.45,32.21,32.26,52700.0,26.5693,26.6103,26.4135,26.4545,52700.0
2008-03-31 11:10:00,32.27,32.29,32.08,32.15,244900.0,26.4627,26.4791,26.3069,26.3643,244900.0
2008-03-31 11:20:00,32.16,32.29,32.15,32.25,52900.0,26.3725,26.4791,26.3643,26.4463,52900.0
2008-03-31 11:30:00,32.25,32.35,32.22,32.31,35900.0,26.4463,26.5283,26.4217,26.4955,35900.0
2008-03-31 11:40:00,32.3,32.63,32.3,32.6,70000.0,26.4873,26.7579,26.4873,26.7333,70000.0
2008-03-31 11:50:00,32.62,32.97,32.59,32.91,154200.0,26.7497,27.0367,26.7251,26.9875,154200.0
2008-03-31 12:00:00,32.93,32.94,32.64,32.7,81500.0,27.0039,27.0121,26.7661,26.8153,81500.0
2008-03-31 12:10:00,32.72,32.78,32.66,32.72,30500.0,26.8317,26.8809,26.7825,26.8317,30500.0
2008-03-31 12:20:00,32.71,32.71,32.52,32.56,45800.0,26.8235,26.8235,26.6677,26.7005,45800.0
2008-03-31 12:30:00,32.55,32.69,32.53,32.62,54200.0,26.6923,26.8071,26.6759,26.7497,54200.0
2008-03-31 12:40:00,32.62,32.73,32.56,32.68,121500.0,26.7497,26.8399,26.7005,26.7989,121500.0
2008-03-31 12:50:00,32.67,32.79,32.6,32.77,45100.0,26.7907,26.8891,26.7333,26.8727,45100.0
2008-03-31 13:00:00,32.77,32.91,32.74,32.88,25700.0,26.8727,26.9875,26.8481,26.9629,25700.0
2008-03-31 13:10:00,32.88,32.88,32.75,32.75,21400.0,26.9629,26.9629,26.8563,26.8563,21400.0
2008-03-31 13:20:00,32.76,32.85,32.74,32.83,29300.0,26.8645,26.9383,26.8481,26.9219,29300.0
2008-03-31 13:30:00,32.82,32.96,32.81,32.91,36600.0,26.9137,27.0285,26.9055,26.9875,36600.0
2008-03-31 13:40:00,32.92,32.97,32.89,32.91,138100.0,26.9957,27.0367,26.9711,26.9875,138100.0
2008-03-31 13:50:00,32.92,33.11,32.92,32.97,39900.0,26.9957,27.1515,26.9957,27.0367,39900.0
2008-03-31 14:00:00,32.95,33.1,32.95,33.07,64100.0,27.0203,27.1433,27.0203,27.1187,64100.0
2008-03-31 14:10:00,33.09,33.12,33.0,33.02,28000.0,27.1351,27.1597,27.0613,27.0777,28000.0
2008-03-31 14:20:00,33.03,33.13,32.97,32.99,124800.0,27.0859,27.1679,27.0367,27.0531,124800.0
2008-03-31 14:30:00,33.0,33.11,32.96,32.99,46100.0,27.0613,27.1515,27.0285,27.0531,46100.0
2008-03-31 14:40:00,33.01,33.02,32.8,32.91,38200.0,27.0695,27.0777,26.8973,26.9875,38200.0
2008-03-31 14:50:00,32.9,33.05,32.88,33.03,86300.0,26.9793,27.1023,26.9629,27.0859,86300.0
2008-03-31 15:00:00,33.0,33.03,32.9,32.98,51500.0,27.0613,27.0859,26.9793,27.0449,51500.0
2008-03-31 15:10:00,32.99,33.02,32.9,33.02,78800.0,27.0531,27.0777,26.9793,27.0777,78800.0
2008-03-31 15:20:00,33.0,33.09,32.92,32.95,52100.0,27.0613,27.1351,26.9957,27.0203,52100.0
2008-03-31 15:30:00,32.92,32.97,32.79,32.88,43800.0,26.9957,27.0367,26.8891,26.9629,43800.0
2008-03-31 15:40:00,32.89,33.05,32.88,33.02,61100.0,26.9711,27.1023,26.9629,27.0777,61100.0
2008-03-31 15:50:00,33.0,33.06,32.8,32.88,66800.0,27.0613,27.1105,26.8973,26.9629,66800.0
2008-04-01 09:00:00,33.21,33.21,33.21,33.21,1000.0,27.2335,27.2335,27.2335,27.2335,1000.0
2008-04-01 09:10:00,33.21,33.21,33.21,33.21,0.0,27.2335,27.2335,27.2335,27.2335,0.0
2008-04-01 09:20:00,33.21,33.21,33.21,33.21,0.0,27.2335,27.2335,27.2335,27.2335,0.0
2008-04-01 09:30:00,33.15,33.95,33.15,33.92,121700.0,27.1843,27.8403,27.1843,27.8157,121700.0
2008-04-01 09:40:00,33.91,34.04,33.76,34.01,93200.0,27.8075,27.9141,27.6845,27.8895,93200.0
2008-04-01 09:50:00,34.03,34.29,34.0,34.23,63100.0,27.9059,28.1191,27.8813,28.0699,63100.0
2008-04-01 10:00:00,34.22,34.59,34.18,34.22,93600.0,28.0617,28.3652,28.0289,28.0617,93600.0
2008-04-01 10:10:00,34.22,34.34,34.22,34.34,30700.0,28.0617,28.1601,28.0617,28.1601,30700.0
2008-04-01 10:20:00,34.37,34.37,34.2,34.36,72200.0,28.1847,28.1847,28.0453,28.1765,72200.0
2008-04-01 10:30:00,34.37,34.76,34.37,34.75,72800.0,28.1847,28.5046,28.1847,28.4964,72800.0
2008-04-01 10:40:00,34.77,34.96,34.76,34.81,65800.0,28.5128,28.6686,28.5046,28.5456,65800.0
2008-04-01 10:50:00,34.82,35.1,34.76,35.0,68200.0,28.5538,28.7834,28.5046,28.7014,68200.0
2008-04-01 11:00:00,35.0,35.08,34.85,34.87,50100.0,28.7014,28.767,28.5784,28.5948,50100.0
2008-04-01 11:10:00,34.9,34.9,34.75,34.81,74000.0,28.6194,28.6194,28.4964,28.5456,74000.0
2008-04-01 11:20:00,34.81,34.81,34.68,34.74,57600.0,28.5456,28.5456,28.439,28.4882,57600.0
2008-04-01 11:30:00,34.74,34.86,34.73,34.82,41700.0,28.4882,28.5866,28.48,28.5538,41700.0
2008-04-01 11:40:00,34.81,34.89,34.78,34.79,86500.0,28.5456,28.6112,28.521,28.5292,86500.0
2008-04-01 11:50:00,34.79,34.82,34.64,34.64,27500.0,28.5292,28.5538,28.4062,28.4062,27500.0
2008-04-01 12:00:00,34.64,34.7,34.59,34.66,63200.0,28.4062,28.4554,28.3652,28.4226,63200.0
2008-04-01 12:10:00,34.66,34.8,34.64,34.74,67400.0,28.4226,28.5374,28.4062,28.4882,67400.0
2008-04-01 12:20:00,34.75,34.89,34.75,34.78,26100.0,28.4964,28.6112,28.4964,28.521,26100.0
2008-04-01 12:30:00,34.77,34.86,34.72,34.83,29400.0,28.5128,28.5866,28.4718,28.562,29400.0
2008-04-01 12:40:00,34.83,34.95,34.82,34.85,23900.0,28.562,28.6604,28.5538,28.5784,23900.0
2008-04-01 12:50:00,34.84,34.93,34.79,34.93,45400.0,28.5702,28.644,28.5292,28.644,45400.0
2008-04-01 13:00:00,34.91,34.93,34.81,34.84,31900.0,28.6276,28.644,28.5456,28.5702,31900.0
2008-04-01 13:10:00,34.84,34.93,34.79,34.92,68000.0,28.5702,28.644,28.5292,28.6358,68000.0
2008-04-01 13:20:00,34.93,34.95,34.84,34.94,43000.0,28.644,28.6604,28.5702,28.6522,43000.0
2008-04-01 13:30:00,34.94,34.96,34.9,34.91,45200.0,28.6522,28.6686,28.6194,28.6276,45200.0
2008-04-01 13:40:00,34.9,34.92,34.78,34.82,47000.0,28.6194,28.6358,28.521,28.5538,47000.0
2008-04-01 13:50:00,34.82,34.94,34.81,34.86,70000.0,28.5538,28.6522,28.5456,28.5866,70000.0
2008-04-01 14:00:00,34.86,34.89,34.86,34.88,27800.0,28.5866,28.6112,28.5866,28.603,27800.0
2008-04-01 14:10:00,34.89,34.99,34.88,34.96,39100.0,28.6112,28.6932,28.603,28.6686,39100.0
2008-04-01 14:20:00,34.97,35.04,34.94,34.98,48600.0,28.6768,28.7342,28.6522,28.685,48600.0
2008-04-01 14:30:00,34.98,35.31,34.97,35.24,41300.0,28.685,28.9556,28.6768,28.8982,41300.0
2008-04-01 14:40:00,35.24,35.49,35.19,35.45,120000.0,28.8982,29.1032,28.8572,29.0704,120000.0
2008-04-01 14:50:00,35.45,35.7,35.41,35.49,81200.0,29.0704,29.2754,29.0376,29.1032,81200.0
2008-04-01 15:00:00,35.49,35.57,35.4,35.4,104000.0,29.1032,29.1688,29.0294,29.0294,104000.0
2008-04-01 15:10:00,35.4,35.57,35.36,35.4,70500.0,29.0294,29.1688,28.9966,29.0294,70500.0
2008-04-01 15:20:00,35.39,35.52,35.33,35.52,44400.0,29.0212,29.1278,28.972,29.1278,44400.0
2008-04-01 15:30:00,35.52,35.65,35.41,35.62,94500.0,29.1278,29.2344,29.0376,29.2098,94500.0
2008-04-01 15:40:00,35.64,35.98,35.62,35.93,137100.0,29.2262,29.505,29.2098,29.464,137100.0
2008-04-01 15:50:00,35.94,35.97,35.59,35.8,259800.0,29.4722,29.4968,29.1852,29.3574,259800.0
2008-04-02 09:30:00,35.0,35.49,35.0,35.09,97400.0,28.7014,29.1032,28.7014,28.7752,97400.0
2008-04-02 09:40:00,35.03,35.09,34.76,34.82,89800.0,28.726,28.7752,28.5046,28.5538,89800.0
2008-04-02 09:50:00,34.83,35.07,34.82,34.97,43800.0,28.562,28.7588,28.5538,28.6768,43800.0
2008-04-02 10:00:00,34.97,35.24,34.83,35.22,57800.0,28.6768,28.8982,28.562,28.8818,57800.0
2008-04-02 10:10:00,35.24,35.3,35.03,35.03,16800.0,28.8982,28.9474,28.726,28.726,16800.0
2008-04-02 10:20:00,35.02,35.3,35.0,35.29,28900.0,28.7178,28.9474,28.7014,28.9392,28900.0
2008-04-02 10:30:00,35.29,35.67,35.28,35.55,63900.0,28.9392,29.2508,28.931,29.1524,63900.0
2008-04-02 10:40:00,35.53,35.53,35.23,35.35,47600.0,29.136,29.136,28.89,28.9884,47600.0
2008-04-02 10:50:00,35.34,35.49,35.34,35.46,37500.0,28.9802,29.1032,28.9802,29.0786,37500.0
2008-04-02 11:00:00,35.46,35.47,35.34,35.4,28100.0,29.0786,29.0868,28.9802,29.0294,28100.0
2008-04-02 11:10:00,35.39,35.5,35.35,35.36,50700.0,29.0212,29.1114,28.9884,28.9966,50700.0
2008-04-02 11:20:00,35.36,35.4,35.29,35.37,46000.0,28.9966,29.0294,28.9392,29.0048,46000.0
2008-04-02 11:30:00,35.38,35.53,35.37,35.47,16400.0,29.013,29.136,29.0048,29.0868,16400.0
2008-04-02 11:40:00,35.47,35.49,35.37,35.41,30900.0,29.0868,29.1032,29.0048,29.0376,30900.0
2008-04-02 11:50:00,35.41,35.41,35.28,35.37,19700.0,29.0376,29.0376,28.931,29.0048,19700.0
2008-04-02 12:00:00,35.37,35.44,35.35,35.37,25200.0,29.0048,29.0622,28.9884,29.0048,25200.0
2008-04-02 12:10:00,35.35,35.4,35.31,35.32,23200.0,28.9884,29.0294,28.9556,28.9638,23200.0
2008-04-02 12:20:00,35.31,35.38,35.21,35.26,21500.0,28.9556,29.013,28.8736,28.9146,21500.0
2008-04-02 12:30:00,35.26,35.36,35.21,35.23,27800.0,28.9146,28.9966,28.8736,28.89,27800.0
2008-04-02 12:40:00,35.23,35.36,35.23,35.25,31800.0,28.89,28.9966,28.89,28.9064,31800.0
2008-04-02 12:50:00,35.25,35.31,35.07,35.09,109900.0,28.9064,28.9556,28.7588,28.7752,109900.0
2008-04-02 13:00:00,35.09,35.17,34.95,35.15,30200.0,28.7752,28.8408,28.6604,28.8244,30200.0
2008-04-02 13:10:00,35.15,35.15,35.08,35.15,9900.0,28.8244,28.8244,28.767,28.8244,9900.0
2008-04-02 13:20:00,35.14,35.14,35.06,35.06,7100.0,28.8162,28.8162,28.7506,28.7506,7100.0
2008-04-02 13:30:00,35.06,35.07,34.92,35.04,105200.0,28.7506,28.7588,28.6358,28.7342,105200.0
2008-04-02 13:40:00,35.04,35.15,34.99,35.13,27600.0,28.7342,28.8244,28.6932,28.808,27600.0
2008-04-02 13:50:00,35.13,35.2,34.99,35.0,27200.0,28.808,28.8654,28.6932,28.7014,27200.0
2008-04-02 14:00:00,34.99,35.1,34.94,35.1,33600.0,28.6932,28.7834,28.6522,28.7834,33600.0
2008-04-02 14:10:00,35.1,35.23,35.09,35.17,34100.0,28.7834,28.89,28.7752,28.8408,34100.0
2008-04-02 14:20:00,35.17,35.19,34.91,34.92,26700.0,28.8408,28.8572,28.6276,28.6358,26700.0
2008-04-02 14:30:00,34.92,34.92,34.71,34.82,42900.0,28.6358,28.6358,28.4636,28.5538,42900.0
2008-04-02 14:40:00,34.81,34.87,34.7,34.79,20800.0,28.5456,28.5948,28.4554,28.5292,20800.0
2008-04-02 14:50:00,34.76,34.87,34.72,34.85,23100.0,28.5046,28.5948,28.4718,28.5784,23100.0
2008-04-02 15:00:00,34.86,34.86,34.6,34.6,75900.0,28.5866,28.5866,28.3734,28.3734,75900.0
2008-04-02 15:10:00,34.62,34.73,34.6,34.61,130200.0,28.3898,28.48,28.3734,28.3816,130200.0
2008-04-02 15:20:00,34.62,34.67,34.55,34.67,71600.0,28.3898,28.4308,28.3324,28.4308,71600.0
2008-04-02 15:30:00,34.67,34.69,34.59,34.59,75400.0,28.4308,28.4472,28.3652,28.3652,75400.0
2008-04-02 15:40:00,34.59,34.72,34.59,34.7,75700.0,28.3652,28.4718,28.3652,28.4554,75700.0
2008-04-02 15:50:00,34.68,34.76,34.55,34.69,97500.0,28.439,28.5046,28.3324,28.4472,97500.0
2008-04-03 09:30:00,34.03,34.16,33.65,33.66,110000.0,27.9059,28.0125,27.5943,27.6025,110000.0
2008-04-03 09:40:00,33.65,33.78,33.58,33.75,106100.0,27.5943,27.7009,27.5369,27.6763,106100.0
2008-04-03 09:50:00,33.71,33.71,33.36,33.51,93500.0,27.6435,27.6435,27.3565,27.4795,93500.0
2008-04-03 10:00:00,33.51,33.77,33.5,33.58,82100.0,27.4795,27.6927,27.4713,27.5369,82100.0
2008-04-03 10:10:00,33.57,33.65,33.57,33.58,55800.0,27.5287,27.5943,27.5287,27.5369,55800.0
2008-04-03 10:20:00,33.57,33.57,33.41,33.45,33400.0,27.5287,27.5287,27.3975,27.4303,33400.0
2008-04-03 10:30:00,33.45,33.45,33.2,33.32,113200.0,27.4303,27.4303,27.2253,27.3237,113200.0
2008-04-03 10:40:00,33.3,33.33,33.18,33.2,41100.0,27.3073,27.3319,27.2089,27.2253,41100.0
2008-04-03 10:50:00,33.21,33.22,33.0,33.01,84800.0,27.2335,27.2417,27.0613,27.0695,84800.0
2008-04-03 11:00:00,33.0,33.24,32.91,33.22,55700.0,27.0613,27.2581,26.9875,27.2417,55700.0
2008-04-03 11:10:00,33.24,33.36,33.18,33.21,74400.0,27.2581,27.3565,27.2089,27.2335,74400.0
2008-04-03 11:20:00,33.23,33.24,32.93,32.95,91400.0,27.2499,27.2581,27.0039,27.0203,91400.0
2008-04-03 11:30:00,32.96,33.26,32.93,33.26,34000.0,27.0285,27.2745,27.0039,27.2745,34000.0
2008-04-03 11:40:00,33.26,33.62,33.26,33.46,78400.0,27.2745,27.5697,27.2745,27.4385,78400.0
2008-04-03 11:50:00,33.45,33.77,33.38,33.73,81400.0,27.4303,27.6927,27.3729,27.6599,81400.0
2008-04-03 12:00:00,33.73,33.86,33.69,33.79,35900.0,27.6599,27.7665,27.6271,27.7091,35900.0
2008-04-03 12:10:00,33.77,33.83,33.65,33.74,58500.0,27.6927,27.7419,27.5943,27.6681,58500.0
2008-04-03 12:20:00,33.74,33.77,33.7,33.74,18700.0,27.6681,27.6927,27.6353,27.6681,18700.0
2008-04-03 12:30:00,33.74,33.85,33.71,33.85,26500.0,27.6681,27.7583,27.6435,27.7583,26500.0
2008-04-03 12:40:00,33.85,33.92,33.84,33.86,22800.0,27.7583,27.8157,27.7501,27.7665,22800.0
2008-04-03 12:50:00,33.87,33.9,33.86,33.87,18500.0,27.7747,27.7993,27.7665,27.7747,18500.0
2008-04-03 13:00:00,33.87,33.87,33.77,33.84,10900.0,27.7747,27.7747,27.6927,27.7501,10900.0
2008-04-03 13:10:00,33.83,34.3,33.82,34.29,53500.0,27.7419,28.1273,27.7337,28.1191,53500.0
2008-04-03 13:20:00,34.29,34.47,34.28,34.41,67500.0,28.1191,28.2667,28.1109,28.2175,67500.0
2008-04-03 13:30:00,34.41,34.41,34.18,34.36,39800.0,28.2175,28.2175,28.0289,28.1765,39800.0
2008-04-03 13:40:00,34.35,34.49,34.3,34.39,83400.0,28.1683,28.2832,28.1273,28.2011,83400.0
2008-04-03 13:50:00,34.39,34.4,34.15,34.16,42300.0,28.2011,28.2093,28.0043,28.0125,42300.0
2008-04-03 14:00:00,34.18,34.3,34.09,34.23,69600.0,28.0289,28.1273,27.9551,28.0699,69600.0
2008-04-03 14:10:00,34.24,34.32,34.22,34.29,61000.0,28.0781,28.1437,28.0617,28.1191,61000.0
2008-04-03 14:20:00,34.3,34.49,34.2,34.48,75200.0,28.1273,28.2832,28.0453,28.2749,75200.0
2008-04-03 14:30:00,34.48,34.61,34.43,34.47,84000.0,28.2749,28.3816,28.2339,28.2667,84000.0
2008-04-03 14:40:00,34.47,34.74,34.47,34.74,55300.0,28.2667,28.4882,28.2667,28.4882,55300.0
2008-04-03 14:50:00,34.74,35.08,34.72,35.07,64800.0,28.4882,28.767,28.4718,28.7588,64800.0
2008-04-03 15:00:00,35.05,35.05,34.94,34.98,52300.0,28.7424,28.7424,28.6522,28.685,52300.0
2008-04-03 15:10:00,34.98,34.99,34.76,34.82,73300.0,28.685,28.6932,28.5046,28.5538,73300.0
2008-04-03 15:20:00,34.84,34.94,34.76,34.87,91200.0,28.5702,28.6522,28.5046,28.5948,91200.0
2008-04-03 15:30:00,34.88,34.92,34.81,34.83,112100.0,28.603,28.6358,28.5456,28.562,112100.0
2008-04-03 15:40:00,34.83,34.91,34.83,34.85,147000.0,28.562,28.6276,28.562,28.5784,147000.0
2008-04-03 15:50:00,34.85,35.04,34.8,34.99,231000.0,28.5784,28.7342,28.5374,28.6932,231000.0
2008-04-04 09:30:00,34.72,34.72,33.93,34.04,89100.0,28.4718,28.4718,27.8239,27.9141,89100.0
2008-04-04 09:40:00,34.06,34.49,33.91,34.28,94900.0,27.9305,28.2832,27.8075,28.1109,94900.0
2008-04-04 09:50:00,34.26,34.31,34.05,34.25,58400.0,28.0945,28.1355,27.9223,28.0863,58400.0
2008-04-04 10:00:00,34.25,34.28,33.91,33.93,46000.0,28.0863,28.1109,27.8075,27.8239,46000.0
2008-04-04 10:10:00,33.92,34.03,33.91,33.95,25200.0,27.8157,27.9059,27.8075,27.8403,25200.0
2008-04-04 10:20:00,33.95,34.23,33.93,34.23,15100.0,27.8403,28.0699,27.8239,28.0699,15100.0
2008-04-04 10:30:00,34.25,34.25,33.96,33.96,9100.0,28.0863,28.0863,27.8485,27.8485,9100.0
2008-04-04 10:40:00,33.99,34.14,33.99,34.1,6000.0,27.8731,27.9961,27.8731,27.9633,6000.0
2008-04-04 10:50:00,34.09,34.12,33.98,34.03,30800.0,27.9551,27.9797,27.8649,27.9059,30800.0
2008-04-04 11:00:00,34.02,34.24,34.02,34.2,25700.0,27.8977,28.0781,27.8977,28.0453,25700.0
2008-04-04 11:10:00,34.22,34.33,34.13,34.23,26300.0,28.0617,28.1519,27.9879,28.0699,26300.0
2008-04-04 11:20:00,34.17,34.37,34.1,34.33,15600.0,28.0207,28.1847,27.9633,28.1519,15600.0
2008-04-04 11:30:00,34.35,34.51,34.3,34.48,20100.0,28.1683,28.2996,28.1273,28.2749,20100.0
2008-04-04 11:40:00,34.5,34.52,34.31,34.31,20100.0,28.2914,28.3078,28.1355,28.1355,20100.0
2008-04-04 11:50:00,34.3,34.41,34.3,34.3,12800.0,28.1273,28.2175,28.1273,28.1273,12800.0
2008-04-04 12:00:00,34.29,34.36,34.21,34.33,11000.0,28.1191,28.1765,28.0535,28.1519,11000.0
2008-04-04 12:10:00,34.33,34.58,34.33,34.54,17200.0,28.1519,28.357,28.1519,28.3242,17200.0
2008-04-04 12:20:00,34.52,34.57,34.4,34.49,8900.0,28.3078,28.3488,28.2093,28.2832,8900.0
2008-04-04 12:30:00,34.51,34.55,34.46,34.55,8100.0,28.2996,28.3324,28.2585,28.3324,8100.0
2008-04-04 12:40:00,34.55,34.59,34.48,34.5,11600.0,28.3324,28.3652,28.2749,28.2914,11600.0
2008-04-04 12:50:00,34.5,34.63,34.42,34.59,18900.0,28.2914,28.398,28.2257,28.3652,18900.0
2008-04-04 13:00:00,34.6,34.6,34.45,34.5,9100.0,28.3734,28.3734,28.2503,28.2914,9100.0
2008-04-04 13:10:00,34.49,34.5,34.38,34.38,13500.0,28.2832,28.2914,28.1929,28.1929,13500.0
2008-04-04 13:20:00,34.38,34.48,34.38,34.48,9500.0,28.1929,28.2749,28.1929,28.2749,9500.0
2008-04-04 13:30:00,34.5,34.55,34.47,34.52,5800.0,28.2914,28.3324,28.2667,28.3078,5800.0
2008-04-04 13:40:00,34.53,34.53,34.45,34.48,10700.0,28.316,28.316,28.2503,28.2749,10700.0
2008-04-04 13:50:00,34.49,34.53,34.43,34.46,13500.0,28.2832,28.316,28.2339,28.2585,13500.0
2008-04-04 14:00:00,34.44,34.47,34.34,34.36,24000.0,28.2421,28.2667,28.1601,28.1765,24000.0
2008-04-04 14:10:00,34.38,34.44,34.33,34.39,13500.0,28.1929,28.2421,28.1519,28.2011,13500.0
2008-04-04 14:20:00,34.39,34.43,34.26,34.29,14300.0,28.2011,28.2339,28.0945,28.1191,14300.0
2008-04-04 14:30:00,34.3,34.44,34.26,34.41,11600.0,28.1273,28.2421,28.0945,28.2175,11600.0
2008-04-04 14:40:00,34.41,34.45,34.39,34.4,9000.0,28.2175,28.2503,28.2011,28.2093,9000.0
2008-04-04 14:50:00,34.4,34.44,34.21,34.24,16500.0,28.2093,28.2421,28.0535,28.0781,16500.0
2008-04-04 15:00:00,34.22,34.32,34.14,34.22,33600.0,28.0617,28.1437,27.9961,28.0617,33600.0
2008-04-04 15:10:00,34.19,34.23,34.08,34.1,23300.0,28.0371,28.0699,27.9469,27.9633,23300.0
2008-04-04 15:20:00,34.1,34.21,34.09,34.19,33100.0,27.9633,28.0535,27.9551,28.0371,33100.0
2008-04-04 15:30:00,34.19,34.2,34.09,34.13,46300.0,28.0371,28.0453,27.9551,27.9879,46300.0
2008-04-04 15:40:00,34.13,34.26,34.07,34.21,46500.0,27.9879,28.0945,27.9387,28.0535,46500.0
2008-04-04 15:50:00,34.21,34.25,34.14,34.24,42400.0,28.0535,28.0863,27.9961,28.0781,42400.0
2008-04-07 09:30:00,34.64,34.65,34.35,34.35,39100.0,28.4062,28.4144,28.1683,28.1683,39100.0
2008-04-07 09:40:00,34.4,34.45,34.31,34.45,44000.0,28.2093,28.2503,28.1355,28.2503,44000.0
2008-04-07 09:50:00,34.45,34.76,34.44,34.75,50600.0,28.2503,28.5046,28.2421,28.4964,50600.0
2008-04-07 10:00:00,34.75,35.03,34.73,34.83,116100.0,28.4964,28.726,28.48,28.562,116100.0
2008-04-07 10:10:00,34.85,35.03,34.81,34.85,34100.0,28.5784,28.726,28.5456,28.5784,34100.0
2008-04-07 10:20:00,34.83,34.85,34.37,34.39,36000.0,28.562,28.5784,28.1847,28.2011,36000.0
2008-04-07 10:30:00,34.39,34.57,34.3,34.56,23700.0,28.2011,28.3488,28.1273,28.3406,23700.0
2008-04-07 10:40:00,34.57,34.58,34.42,34.49,34200.0,28.3488,28.357,28.2257,28.2832,34200.0
2008-04-07 10:50:00,34.52,34.54,34.43,34.53,17500.0,28.3078,28.3242,28.2339,28.316,17500.0
2008-04-07 11:00:00,34.53,34.55,34.25,34.32,29600.0,28.316,28.3324,28.0863,28.1437,29600.0
2008-04-07 11:10:00,34.32,34.39,34.3,34.39,7500.0,28.1437,28.2011,28.1273,28.2011,7500.0
2008-04-07 11:20:00,34.41,34.43,34.4,34.43,8500.0,28.2175,28.2339,28.2093,28.2339,8500.0
2008-04-07 11:30:00,34.43,34.45,34.28,34.28,19200.0,28.2339,28.2503,28.1109,28.1109,19200.0
2008-04-07 11:40:00,34.3,34.38,34.3,34.38,14800.0,28.1273,28.1929,28.1273,28.1929,14800.0
2008-04-07 11:50:00,34.37,34.44,34.37,34.44,10600.0,28.1847,28.2421,28.1847,28.2421,10600.0
2008-04-07 12:00:00,34.45,34.45,34.38,34.44,8700.0,28.2503,28.2503,28.1929,28.2421,8700.0
2008-04-07 12:10:00,34.44,34.48,34.43,34.47,5400.0,28.2421,28.2749,28.2339,28.2667,5400.0
2008-04-07 12:20:00,34.47,34.53,34.46,34.51,17400.0,28.2667,28.316,28.2585,28.2996,17400.0
2008-04-07 12:30:00,34.51,34.56,34.49,34.51,14900.0,28.2996,28.3406,28.2832,28.2996,14900.0
2008-04-07 12:40:00,34.53,34.63,34.49,34.56,30800.0,28.316,28.398,28.2832,28.3406,30800.0
2008-04-07 12:50:00,34.58,34.59,34.51,34.53,7900.0,28.357,28.3652,28.2996,28.316,7900.0
2008-04-07 13:00:00,34.54,34.59,34.53,34.55,3500.0,28.3242,28.3652,28.316,28.3324,3500.0
2008-04-07 13:10:00,34.56,34.56,34.44,34.48,20300.0,28.3406,28.3406,28.2421,28.2749,20300.0
2008-04-07 13:20:00,34.47,34.54,34.47,34.5,21400.0,28.2667,28.3242,28.2667,28.2914,21400.0
2008-04-07 13:30:00,34.53,34.56,34.48,34.5,10200.0,28.316,28.3406,28.2749,28.2914,10200.0
2008-04-07 13:40:00,34.5,34.52,34.42,34.46,9100.0,28.2914,28.3078,28.2257,28.2585,9100.0
2008-04-07 13:50:00,34.48,34.51,34.45,34.49,6000.0,28.2749,28.2996,28.2503,28.2832,6000.0
2008-04-07 14:00:00,34.46,34.49,34.44,34.48,3900.0,28.2585,28.2832,28.2421,28.2749,3900.0
2008-04-07 14:10:00,34.49,34.51,34.45,34.45,13000.0,28.2832,28.2996,28.2503,28.2503,13000.0
2008-04-07 14:20:00,34.47,34.5,34.37,34.39,16900.0,28.2667,28.2914,28.1847,28.2011,16900.0
2008-04-07 14:30:00,34.4,34.42,34.16,34.22,28600.0,28.2093,28.2257,28.0125,28.0617,28600.0
2008-04-07 14:40:00,34.19,34.25,34.1,34.12,28100.0,28.0371,28.0863,27.9633,27.9797,28100.0
2008-04-07 14:50:00,34.14,34.21,34.09,34.11,30700.0,27.9961,28.0535,27.9551,27.9715,30700.0
2008-04-07 15:00:00,34.1,34.13,33.91,33.94,145500.0,27.9633,27.9879,27.8075,27.8321,145500.0
2008-04-07 15:10:00,33.94,34.02,33.89,33.95,64600.0,27.8321,27.8977,27.7911,27.8403,64600.0
2008-04-07 15:20:00,33.95,34.01,33.85,34.0,44600.0,27.8403,27.8895,27.7583,27.8813,44600.0
2008-04-07 15:30:00,33.99,34.11,33.93,34.08,46700.0,27.8731,27.9715,27.8239,27.9469,46700.0
2008-04-07 15:40:00,34.07,34.2,34.04,34.14,39400.0,27.9387,28.0453,27.9141,27.9961,39400.0
2008-04-07 15:50:00,34.12,34.3,34.1,34.25,61900.0,27.9797,28.1273,27.9633,28.0863,61900.0
2008-04-08 09:30:00,34.19,34.19,33.82,33.94,61300.0,28.0371,28.0371,27.7337,27.8321,61300.0
2008-04-08 09:40:00,33.92,34.02,33.77,33.77,31600.0,27.8157,27.8977,27.6927,27.6927,31600.0
2008-04-08 09:50:00,33.8,33.82,33.6,33.65,19900.0,27.7173,27.7337,27.5533,27.5943,19900.0
2008-04-08 10:00:00,33.64,33.68,33.5,33.52,29300.0,27.5861,27.6189,27.4713,27.4877,29300.0
2008-04-08 10:10:00,33.53,33.67,33.53,33.57,46200.0,27.4959,27.6107,27.4959,27.5287,46200.0
2008-04-08 10:20:00,33.59,33.66,33.5,33.66,45600.0,27.5451,27.6025,27.4713,27.6025,45600.0
2008-04-08 10:30:00,33.66,33.97,33.65,33.88,40000.0,27.6025,27.8567,27.5943,27.7829,40000.0
2008-04-08 10:40:00,33.88,33.92,33.84,33.86,10100.0,27.7829,27.8157,27.7501,27.7665,10100.0
2008-04-08 10:50:00,33.87,33.94,33.85,33.86,18100.0,27.7747,27.8321,27.7583,27.7665,18100.0
2008-04-08 11:00:00,33.87,33.98,33.87,33.98,11600.0,27.7747,27.8649,27.7747,27.8649,11600.0
2008-04-08 11:10:00,33.96,34.11,33.92,34.03,25500.0,27.8485,27.9715,27.8157,27.9059,25500.0
2008-04-08 11:20:00,34.03,34.1,33.96,34.06,16500.0,27.9059,27.9633,27.8485,27.9305,16500.0
2008-04-08 11:30:00,34.05,34.12,33.98,33.99,11300.0,27.9223,27.9797,27.8649,27.8731,11300.0
2008-04-08 11:40:00,33.98,33.99,33.87,33.9,21600.0,27.8649,27.8731,27.7747,27.7993,21600.0
2008-04-08 11:50:00,33.91,33.95,33.8,33.89,22200.0,27.8075,27.8403,27.7173,27.7911,22200.0
2008-04-08 12:00:00,33.88,33.92,33.8,33.8,7700.0,27.7829,27.8157,27.7173,27.7173,7700.0
2008-04-08 12:10:00,33.79,33.79,33.71,33.76,8500.0,27.7091,27.7091,27.6435,27.6845,8500.0
2008-04-08 12:20:00,33.78,33.8,33.74,33.75,9500.0,27.7009,27.7173,27.6681,27.6763,9500.0
2008-04-08 12:30:00,33.77,33.83,33.75,33.81,13200.0,27.6927,27.7419,27.6763,27.7255,13200.0
2008-04-08 12:40:00,33.82,33.85,33.76,33.8,10200.0,27.7337,27.7583,27.6845,27.7173,10200.0
2008-04-08 12:50:00,33.8,33.84,33.79,33.79,7000.0,27.7173,27.7501,27.7091,27.7091,7000.0
2008-04-08 13:00:00,33.78,33.78,33.7,33.7,5500.0,27.7009,27.7009,27.6353,27.6353,5500.0
2008-04-08 13:10:00,33.71,33.73,33.67,33.69,10600.0,27.6435,27.6599,27.6107,27.6271,10600.0
2008-04-08 13:20:00,33.68,33.7,33.68,33.68,4800.0,27.6189,27.6353,27.6189,27.6189,4800.0
2008-04-08 13:30:00,33.69,33.7,33.62,33.63,11000.0,27.6271,27.6353,27.5697,27.5779,11000.0
2008-04-08 13:40:00,33.63,33.66,33.61,33.64,7400.0,27.5779,27.6025,27.5615,27.5861,7400.0
2008-04-08 13:50:00,33.66,33.72,33.64,33.68,8600.0,27.6025,27.6517,27.5861,27.6189,8600.0
2008-04-08 14:00:00,33.66,33.7,33.6,33.64,24900.0,27.6025,27.6353,27.5533,27.5861,24900.0
2008-04-08 14:10:00,33.6,33.6,33.51,33.51,16000.0,27.5533,27.5533,27.4795,27.4795,16000.0
2008-04-08 14:20:00,33.52,33.54,33.31,33.52,30800.0,27.4877,27.5041,27.3155,27.4877,30800.0
2008-04-08 14:30:00,33.51,33.56,33.43,33.54,42900.0,27.4795,27.5205,27.4139,27.5041,42900.0
2008-04-08 14:40:00,33.54,33.65,33.46,33.63,19800.0,27.5041,27.5943,27.4385,27.5779,19800.0
2008-04-08 14:50:00,33.62,33.74,33.56,33.65,73700.0,27.5697,27.6681,27.5205,27.5943,73700.0
2008-04-08 15:00:00,33.66,33.68,33.61,33.68,13000.0,27.6025,27.6189,27.5615,27.6189,13000.0
2008-04-08 15:10:00,33.67,33.71,33.63,33.69,19500.0,27.6107,27.6435,27.5779,27.6271,19500.0
2008-04-08 15:20:00,33.68,33.7,33.61,33.69,26200.0,27.6189,27.6353,27.5615,27.6271,26200.0
2008-04-08 15:30:00,33.7,33.72,33.6,33.66,43600.0,27.6353,27.6517,27.5533,27.6025,43600.0
2008-04-08 15:40:00,33.65,33.66,33.47,33.47,64300.0,27.5943,27.6025,27.4467,27.4467,64300.0
2008-04-08 15:50:00,33.46,33.6,33.46,33.51,96500.0,27.4385,27.5533,27.4385,27.4795,96500.0
2008-04-09 09:30:00,33.98,34.0,33.77,33.8,68000.0,27.8649,27.8813,27.6927,27.7173,68000.0
2008-04-09 09:40:00,33.82,33.93,33.71,33.76,22100.0,27.7337,27.8239,27.6435,27.6845,22100.0
2008-04-09 09:50:00,33.76,33.79,33.6,33.66,27900.0,27.6845,27.7091,27.5533,27.6025,27900.0
2008-04-09 10:00:00,33.64,33.66,33.54,33.63,18300.0,27.5861,27.6025,27.5041,27.5779,18300.0
2008-04-09 10:10:00,33.65,33.72,33.61,33.7,26500.0,27.5943,27.6517,27.5615,27.6353,26500.0
2008-04-09 10:20:00,33.71,33.74,33.59,33.63,28600.0,27.6435,27.6681,27.5451,27.5779,28600.0
2008-04-09 10:30:00,33.63,33.64,33.22,33.28,72400.0,27.5779,27.5861,27.2417,27.2909,72400.0
2008-04-09 10:40:00,33.3,33.39,33.26,33.38,30700.0,27.3073,27.3811,27.2745,27.3729,30700.0
2008-04-09 10:50:00,33.37,33.37,33.25,33.25,19100.0,27.3647,27.3647,27.2663,27.2663,19100.0
2008-04-09 11:00:00,33.26,33.26,32.95,32.96,31300.0,27.2745,27.2745,27.0203,27.0285,31300.0
2008-04-09 11:10:00,32.97,33.0,32.91,32.96,36200.0,27.0367,27.0613,26.9875,27.0285,36200.0
2008-04-09 11:20:00,32.94,32.98,32.84,32.86,29200.0,27.0121,27.0449,26.9301,26.9465,29200.0
2008-04-09 11:30:00,32.89,32.91,32.78,32.86,27500.0,26.9711,26.9875,26.8809,26.9465,27500.0
2008-04-09 11:40:00,32.86,32.92,32.78,32.87,32200.0,26.9465,26.9957,26.8809,26.9547,32200.0
2008-04-09 11:50:00,32.85,32.89,32.71,32.78,46200.0,26.9383,26.9711,26.8235,26.8809,46200.0
2008-04-09 12:00:00,32.77,32.85,32.77,32.81,39400.0,26.8727,26.9383,26.8727,26.9055,39400.0
2008-04-09 12:10:00,32.81,32.82,32.7,32.72,21500.0,26.9055,26.9137,26.8153,26.8317,21500.0
2008-04-09 12:20:00,32.71,32.76,32.62,32.74,16600.0,26.8235,26.8645,26.7497,26.8481,16600.0
2008-04-09 12:30:00,32.73,32.76,32.67,32.74,20400.0,26.8399,26.8645,26.7907,26.8481,20400.0
2008-04-09 12:40:00,32.74,32.74,32.65,32.66,70300.0,26.8481,26.8481,26.7743,26.7825,70300.0
2008-04-09 12:50:00,32.66,32.72,32.65,32.66,32300.0,26.7825,26.8317,26.7743,26.7825,32300.0
2008-04-09 13:00:00,32.65,32.7,32.55,32.63,46000.0,26.7743,26.8153,26.6923,26.7579,46000.0
2008-04-09 13:10:00,32.65,32.69,32.51,32.57,58800.0,26.7743,26.8071,26.6595,26.7087,58800.0
2008-04-09 13:20:00,32.56,32.57,32.51,32.54,84400.0,26.7005,26.7087,26.6595,26.6841,84400.0
2008-04-09 13:30:00,32.53,32.59,32.53,32.57,27200.0,26.6759,26.7251,26.6759,26.7087,27200.0
2008-04-09 13:40:00,32.57,32.58,32.5,32.52,13400.0,26.7087,26.7169,26.6513,26.6677,13400.0
2008-04-09 13:50:00,32.51,32.55,32.47,32.5,26400.0,26.6595,26.6923,26.6267,26.6513,26400.0
2008-04-09 14:00:00,32.5,32.57,32.49,32.54,43500.0,26.6513,26.7087,26.6431,26.6841,43500.0
2008-04-09 14:10:00,32.55,32.56,32.37,32.38,33700.0,26.6923,26.7005,26.5447,26.5529,33700.0
2008-04-09 14:20:00,32.41,32.44,32.38,32.41,16000.0,26.5775,26.6021,26.5529,26.5775,16000.0
2008-04-09 14:30:00,32.41,32.43,32.37,32.42,30700.0,26.5775,26.5939,26.5447,26.5857,30700.0
2008-04-09 14:40:00,32.41,32.43,32.37,32.37,19000.0,26.5775,26.5939,26.5447,26.5447,19000.0
2008-04-09 14:50:00,32.38,32.45,32.34,32.41,60500.0,26.5529,26.6103,26.5201,26.5775,60500.0
2008-04-09 15:00:00,32.41,32.46,32.33,32.35,81400.0,26.5775,26.6185,26.5119,26.5283,81400.0
2008-04-09 15:10:00,32.35,32.35,32.21,32.26,91900.0,26.5283,26.5283,26.4135,26.4545,91900.0
2008-04-09 15:20:00,32.28,32.37,32.22,32.26,71600.0,26.4709,26.5447,26.4217,26.4545,71600.0
2008-04-09 15:30:00,32.25,32.37,32.15,32.33,112300.0,26.4463,26.5447,26.3643,26.5119,112300.0
2008-04-09 15:40:00,32.34,32.43,32.21,32.38,88900.0,26.5201,26.5939,26.4135,26.5529,88900.0
2008-04-09 15:50:00,32.38,32.55,32.34,32.52,157100.0,26.5529,26.6923,26.5201,26.6677,157100.0
2008-04-10 09:30:00,32.63,32.75,32.62,32.63,55700.0,26.7579,26.8563,26.7497,26.7579,55700.0
2008-04-10 09:40:00,32.64,32.69,32.49,32.53,104000.0,26.7661,26.8071,26.6431,26.6759,104000.0
2008-04-10 09:50:00,32.53,32.6,32.48,32.51,86700.0,26.6759,26.7333,26.6349,26.6595,86700.0
2008-04-10 10:00:00,32.5,32.6,32.44,32.6,103800.0,26.6513,26.7333,26.6021,26.7333,103800.0
2008-04-10 10:10:00,32.59,32.76,32.55,32.69,82700.0,26.7251,26.8645,26.6923,26.8071,82700.0
2008-04-10 10:20:00,32.7,33.08,32.69,33.02,48800.0,26.8153,27.1269,26.8071,27.0777,48800.0
2008-04-10 10:30:00,33.04,33.08,32.73,32.8,29100.0,27.0941,27.1269,26.8399,26.8973,29100.0
2008-04-10 10:40:00,32.8,33.08,32.8,33.07,22100.0,26.8973,27.1269,26.8973,27.1187,22100.0
2008-04-10 10:50:00,33.07,33.28,33.03,33.2,52800.0,27.1187,27.2909,27.0859,27.2253,52800.0
2008-04-10 11:00:00,33.21,33.24,33.11,33.22,67800.0,27.2335,27.2581,27.1515,27.2417,67800.0
2008-04-10 11:10:00,33.22,33.41,33.22,33.39,29000.0,27.2417,27.3975,27.2417,27.3811,29000.0
2008-04-10 11:20:00,33.4,33.43,33.28,33.36,34900.0,27.3893,27.4139,27.2909,27.3565,34900.0
2008-04-10 11:30:00,33.37,33.38,33.29,33.35,21100.0,27.3647,27.3729,27.2991,27.3483,21100.0
2008-04-10 11:40:00,33.35,33.42,33.31,33.38,18300.0,27.3483,27.4057,27.3155,27.3729,18300.0
2008-04-10 11:50:00,33.37,33.45,33.29,33.41,37700.0,27.3647,27.4303,27.2991,27.3975,37700.0
2008-04-10 12:00:00,33.42,33.51,33.41,33.42,42400.0,27.4057,27.4795,27.3975,27.4057,42400.0
2008-04-10 12:10:00,33.42,33.53,33.4,33.43,19200.0,27.4057,27.4959,27.3893,27.4139,19200.0
2008-04-10 12:20:00,33.45,33.51,33.39,33.46,26100.0,27.4303,27.4795,27.3811,27.4385,26100.0
2008-04-10 12:30:00,33.47,33.51,33.33,33.41,20300.0,27.4467,27.4795,27.3319,27.3975,20300.0
2008-04-10 12:40:00,33.42,33.46,33.19,33.22,12900.0,27.4057,27.4385,27.2171,27.2417,12900.0
2008-04-10 12:50:00,33.22,33.24,33.17,33.22,9300.0,27.2417,27.2581,27.2007,27.2417,9300.0
2008-04-10 13:00:00,33.23,33.39,33.23,33.24,33300.0,27.2499,27.3811,27.2499,27.2581,33300.0
2008-04-10 13:10:00,33.22,33.34,33.22,33.31,9300.0,27.2417,27.3401,27.2417,27.3155,9300.0
2008-04-10 13:20:00,33.31,33.42,33.31,33.38,16700.0,27.3155,27.4057,27.3155,27.3729,16700.0
2008-04-10 13:30:00,33.41,33.51,33.41,33.5,19000.0,27.3975,27.4795,27.3975,27.4713,19000.0
2008-04-10 13:40:00,33.49,33.52,33.44,33.5,26700.0,27.4631,27.4877,27.4221,27.4713,26700.0
2008-04-10 13:50:00,33.5,33.51,33.4,33.4,11100.0,27.4713,27.4795,27.3893,27.3893,11100.0
2008-04-10 14:00:00,33.4,33.48,33.38,33.47,18700.0,27.3893,27.4549,27.3729,27.4467,18700.0
2008-04-10 14:10:00,33.47,33.48,33.39,33.41,17100.0,27.4467,27.4549,27.3811,27.3975,17100.0
2008-04-10 14:20:00,33.42,33.42,33.24,33.27,22000.0,27.4057,27.4057,27.2581,27.2827,22000.0
2008-04-10 14:30:00,33.28,33.29,33.18,33.24,31000.0,27.2909,27.2991,27.2089,27.2581,31000.0
2008-04-10 14:40:00,33.24,33.24,33.07,33.1,35100.0,27.2581,27.2581,27.1187,27.1433,35100.0
2008-04-10 14:50:00,33.11,33.28,33.06,33.26,13500.0,27.1515,27.2909,27.1105,27.2745,13500.0
2008-04-10 15:00:00,33.25,33.32,33.15,33.25,32300.0,27.2663,27.3237,27.1843,27.2663,32300.0
2008-04-10 15:10:00,33.24,33.25,33.15,33.21,24100.0,27.2581,27.2663,27.1843,27.2335,24100.0
2008-04-10 15:20:00,33.21,33.26,33.13,33.14,24700.0,27.2335,27.2745,27.1679,27.1761,24700.0
2008-04-10 15:30:00,33.13,33.14,33.03,33.11,33700.0,27.1679,27.1761,27.0859,27.1515,33700.0
2008-04-10 15:40:00,33.12,33.14,32.95,32.96,42500.0,27.1597,27.1761,27.0203,27.0285,42500.0
2008-04-10 15:50:00,32.96,33.09,32.96,33.03,60000.0,27.0285,27.1351,27.0285,27.0859,60000.0
2008-04-11 09:30:00,32.78,32.97,32.63,32.63,33900.0,26.8809,27.0367,26.7579,26.7579,33900.0
2008-04-11 09:40:00,32.63,32.68,32.46,32.68,26700.0,26.7579,26.7989,26.6185,26.7989,26700.0
2008-04-11 09:50:00,32.66,32.76,32.61,32.62,24500.0,26.7825,26.8645,26.7415,26.7497,24500.0
2008-04-11 10:00:00,32.61,32.62,32.43,32.45,32800.0,26.7415,26.7497,26.5939,26.6103,32800.0
2008-04-11 10:10:00,32.46,32.62,32.4,32.59,16500.0,26.6185,26.7497,26.5693,26.7251,16500.0
2008-04-11 10:20:00,32.57,32.6,32.47,32.59,23700.0,26.7087,26.7333,26.6267,26.7251,23700.0
2008-04-11 10:30:00,32.61,32.61,32.5,32.56,21900.0,26.7415,26.7415,26.6513,26.7005,21900.0
2008-04-11 10:40:00,32.56,32.77,32.5,32.76,23000.0,26.7005,26.8727,26.6513,26.8645,23000.0
2008-04-11 10:50:00,32.77,32.79,32.66,32.66,12200.0,26.8727,26.8891,26.7825,26.7825,12200.0
2008-04-11 11:00:00,32.63,32.75,32.53,32.72,17100.0,26.7579,26.8563,26.6759,26.8317,17100.0
2008-04-11 11:10:00,32.74,32.75,32.53,32.55,6700.0,26.8481,26.8563,26.6759,26.6923,6700.0
2008-04-11 11:20:00,32.56,32.6,32.56,32.6,7300.0,26.7005,26.7333,26.7005,26.7333,7300.0
2008-04-11 11:30:00,32.58,32.58,32.54,32.55,2700.0,26.7169,26.7169,26.6841,26.6923,2700.0
2008-04-11 11:40:00,32.54,32.64,32.54,32.63,4100.0,26.6841,26.7661,26.6841,26.7579,4100.0
2008-04-11 11:50:00,32.58,32.63,32.53,32.63,8500.0,26.7169,26.7579,26.6759,26.7579,8500.0
2008-04-11 12:00:00,32.67,32.68,32.5,32.56,14400.0,26.7907,26.7989,26.6513,26.7005,14400.0
2008-04-11 12:10:00,32.57,32.57,32.51,32.52,6400.0,26.7087,26.7087,26.6595,26.6677,6400.0
2008-04-11 12:20:00,32.54,32.55,32.42,32.42,29100.0,26.6841,26.6923,26.5857,26.5857,29100.0
2008-04-11 12:30:00,32.42,32.43,32.34,32.34,14700.0,26.5857,26.5939,26.5201,26.5201,14700.0
2008-04-11 12:40:00,32.34,32.36,32.33,32.35,3700.0,26.5201,26.5365,26.5119,26.5283,3700.0
2008-04-11 12:50:00,32.34,32.41,32.3,32.31,50600.0,26.5201,26.5775,26.4873,26.4955,50600.0
2008-04-11 13:00:00,32.32,32.34,32.16,32.21,15200.0,26.5037,26.5201,26.3725,26.4135,15200.0
2008-04-11 13:10:00,32.22,32.25,32.21,32.25,12400.0,26.4217,26.4463,26.4135,26.4463,12400.0
2008-04-11 13:20:00,32.25,32.25,32.14,32.18,38900.0,26.4463,26.4463,26.3561,26.3889,38900.0
2008-04-11 13:30:00,32.17,32.29,32.11,32.27,36300.0,26.3807,26.4791,26.3315,26.4627,36300.0
2008-04-11 13:40:00,32.26,32.27,32.2,32.21,9700.0,26.4545,26.4627,26.4053,26.4135,9700.0
2008-04-11 13:50:00,32.2,32.28,32.2,32.23,22400.0,26.4053,26.4709,26.4053,26.4299,22400.0
2008-04-11 14:00:00,32.22,32.27,32.22,32.25,11500.0,26.4217,26.4627,26.4217,26.4463,11500.0
2008-04-11 14:10:00,32.25,32.34,32.2,32.29,50800.0,26.4463,26.5201,26.4053,26.4791,50800.0
2008-04-11 14:20:00,32.28,32.31,32.2,32.28,25300.0,26.4709,26.4955,26.4053,26.4709,25300.0
2008-04-11 14:30:00,32.29,32.3,32.2,32.2,6500.0,26.4791,26.4873,26.4053,26.4053,6500.0
2008-04-11 14:40:00,32.18,32.22,32.15,32.19,13000.0,26.3889,26.4217,26.3643,26.3971,13000.0
2008-04-11 14:50:00,32.19,32.26,32.14,32.14,14900.0,26.3971,26.4545,26.3561,26.3561,14900.0
2008-04-11 15:00:00,32.16,32.19,32.1,32.11,22300.0,26.3725,26.3971,26.3233,26.3315,22300.0
2008-04-11 15:10:00,32.11,32.34,32.11,32.3,49800.0,26.3315,26.5201,26.3315,26.4873,49800.0
2008-04-11 15:20:00,32.28,32.3,32.13,32.21,58300.0,26.4709,26.4873,26.3479,26.4135,58300.0
2008-04-11 15:30:00,32.2,32.24,32.13,32.2,46500.0,26.4053,26.4381,26.3479,26.4053,46500.0
2008-04-11 15:40:00,32.2,32.26,32.17,32.21,54900.0,26.4053,26.4545,26.3807,26.4135,54900.0
2008-04-11 15:50:00,32.21,32.33,32.15,32.29,85100.0,26.4135,26.5119,26.3643,26.4791,85100.0
2008-04-14 09:30:00,32.51,32.6,32.4,32.4,28700.0,26.6595,26.7333,26.5693,26.5693,28700.0
2008-04-14 09:40:00,32.4,32.41,32.2,32.2,55300.0,26.5693,26.5775,26.4053,26.4053,55300.0
2008-04-14 09:50:00,32.19,32.2,31.99,32.06,49800.0,26.3971,26.4053,26.2331,26.2905,49800.0
2008-04-14 10:00:00,32.06,32.22,32.06,32.07,8700.0,26.2905,26.4217,26.2905,26.2987,8700.0
2008-04-14 10:10:00,32.05,32.13,32.0,32.09,18100.0,26.2823,26.3479,26.2413,26.3151,18100.0
2008-04-14 10:20:00,32.08,32.08,31.9,31.98,17800.0,26.3069,26.3069,26.1592,26.2249,17800.0
2008-04-14 10:30:00,31.98,32.08,31.93,32.03,11100.0,26.2249,26.3069,26.1839,26.2659,11100.0
2008-04-14 10:40:00,32.04,32.11,31.96,31.99,7000.0,26.2741,26.3315,26.2085,26.2331,7000.0
2008-04-14 10:50:00,31.99,32.07,31.97,32.02,16100.0,26.2331,26.2987,26.2167,26.2577,16100.0
2008-04-14 11:00:00,32.09,32.22,32.04,32.06,15400.0,26.3151,26.4217,26.2741,26.2905,15400.0
2008-04-14 11:10:00,32.06,32.09,31.96,31.96,15200.0,26.2905,26.3151,26.2085,26.2085,15200.0
2008-04-14 11:20:00,31.96,32.03,31.96,31.99,28300.0,26.2085,26.2659,26.2085,26.2331,28300.0
2008-04-14 11:30:00,32.01,32.07,31.96,32.07,11000.0,26.2495,26.2987,26.2085,26.2987,11000.0
2008-04-14 11:40:00,32.05,32.1,32.05,32.06,5800.0,26.2823,26.3233,26.2823,26.2905,5800.0
2008-04-14 11:50:00,32.08,32.09,32.01,32.04,25700.0,26.3069,26.3151,26.2495,26.2741,25700.0
2008-04-14 12:00:00,32.05,32.07,32.0,32.02,9600.0,26.2823,26.2987,26.2413,26.2577,9600.0
2008-04-14 12:10:00,32.03,32.08,31.98,32.06,20000.0,26.2659,26.3069,26.2249,26.2905,20000.0
2008-04-14 12:20:00,32.06,32.19,32.06,32.16,23300.0,26.2905,26.3971,26.2905,26.3725,23300.0
2008-04-14 12:30:00,32.17,32.18,32.11,32.11,4600.0,26.3807,26.3889,26.3315,26.3315,4600.0
2008-04-14 12:40:00,32.12,32.12,32.02,32.06,7800.0,26.3397,26.3397,26.2577,26.2905,7800.0
2008-04-14 12:50:00,32.07,32.12,32.06,32.07,7600.0,26.2987,26.3397,26.2905,26.2987,7600.0
2008-04-14 13:00:00,32.05,32.05,32.02,32.02,3400.0,26.2823,26.2823,26.2577,26.2577,3400.0
2008-04-14 13:10:00,32.03,32.05,32.01,32.01,7400.0,26.2659,26.2823,26.2495,26.2495,7400.0
2008-04-14 13:20:00,32.01,32.03,31.95,32.0,22700.0,26.2495,26.2659,26.2003,26.2413,22700.0
2008-04-14 13:30:00,32.0,32.01,31.95,31.95,8200.0,26.2413,26.2495,26.2003,26.2003,8200.0
2008-04-14 13:40:00,31.95,31.99,31.91,31.92,14100.0,26.2003,26.2331,26.1674,26.1756,14100.0
2008-04-14 13:50:00,31.92,31.94,31.79,31.82,31900.0,26.1756,26.1921,26.069,26.0936,31900.0
2008-04-14 14:00:00,31.81,31.84,31.79,31.79,20500.0,26.0854,26.11,26.069,26.069,20500.0
2008-04-14 14:10:00,31.79,31.8,31.66,31.67,61100.0,26.069,26.0772,25.9624,25.9706,61100.0
2008-04-14 14:20:00,31.67,31.78,31.6,31.61,40100.0,25.9706,26.0608,25.9132,25.9214,40100.0
2008-04-14 14:30:00,31.64,31.67,31.58,31.59,45300.0,25.946,25.9706,25.8968,25.905,45300.0
2008-04-14 14:40:00,31.6,31.66,31.57,31.61,35800.0,25.9132,25.9624,25.8886,25.9214,35800.0
2008-04-14 14:50:00,31.6,31.61,31.42,31.57,78500.0,25.9132,25.9214,25.7656,25.8886,78500.0
2008-04-14 15:00:00,31.58,31.71,31.57,31.7,32000.0,25.8968,26.0034,25.8886,25.9952,32000.0
2008-04-14 15:10:00,31.7,31.71,31.62,31.65,44400.0,25.9952,26.0034,25.9296,25.9542,44400.0
2008-04-14 15:20:00,31.65,31.83,31.65,31.77,119900.0,25.9542,26.1018,25.9542,26.0526,119900.0
2008-04-14 15:30:00,31.77,31.77,31.55,31.67,105200.0,26.0526,26.0526,25.8722,25.9706,105200.0
2008-04-14 15:40:00,31.67,31.68,31.6,31.64,49000.0,25.9706,25.9788,25.9132,25.946,49000.0
2008-04-14 15:50:00,31.63,31.77,31.54,31.74,87300.0,25.9378,26.0526,25.864,26.028,87300.0
2008-04-15 09:30:00,32.31,32.41,31.61,31.65,91600.0,26.4955,26.5775,25.9214,25.9542,91600.0
2008-04-15 09:40:00,31.72,31.88,31.69,31.84,44000.0,26.0116,26.1428,25.987,26.11,44000.0
2008-04-15 09:50:00,31.85,31.85,31.66,31.7,60400.0,26.1182,26.1182,25.9624,25.9952,60400.0
2008-04-15 10:00:00,31.73,31.74,31.51,31.51,90600.0,26.0198,26.028,25.8394,25.8394,90600.0
2008-04-15 10:10:00,31.52,31.65,31.5,31.59,62400.0,25.8476,25.9542,25.8312,25.905,62400.0
2008-04-15 10:20:00,31.59,31.67,31.5,31.5,60900.0,25.905,25.9706,25.8312,25.8312,60900.0
2008-04-15 10:30:00,31.51,31.53,31.4,31.41,25800.0,25.8394,25.8558,25.7492,25.7574,25800.0
2008-04-15 10:40:00,31.41,31.53,31.38,31.51,15000.0,25.7574,25.8558,25.7328,25.8394,15000.0
2008-04-15 10:50:00,31.53,31.62,31.48,31.58,29100.0,25.8558,25.9296,25.8148,25.8968,29100.0
2008-04-15 11:00:00,31.57,31.68,31.57,31.62,23800.0,25.8886,25.9788,25.8886,25.9296,23800.0
2008-04-15 11:10:00,31.6,31.66,31.56,31.59,12800.0,25.9132,25.9624,25.8804,25.905,12800.0
2008-04-15 11:20:00,31.61,31.68,31.56,31.6,21100.0,25.9214,25.9788,25.8804,25.9132,21100.0
2008-04-15 11:30:00,31.6,31.61,31.5,31.56,24800.0,25.9132,25.9214,25.8312,25.8804,24800.0
2008-04-15 11:40:00,31.56,31.56,31.41,31.42,20200.0,25.8804,25.8804,25.7574,25.7656,20200.0
2008-04-15 11:50:00,31.42,31.42,31.31,31.34,6000.0,25.7656,25.7656,25.6754,25.7,6000.0
2008-04-15 12:00:00,31.31,31.31,31.22,31.23,20100.0,25.6754,25.6754,25.6016,25.6098,20100.0
2008-04-15 12:10:00,31.23,31.24,31.18,31.2,13400.0,25.6098,25.618,25.5688,25.5852,13400.0
2008-04-15 12:20:00,31.2,31.27,31.13,31.26,18300.0,25.5852,25.6426,25.5278,25.6344,18300.0
2008-04-15 12:30:00,31.25,31.39,31.24,31.35,24800.0,25.6262,25.741,25.618,25.7082,24800.0
2008-04-15 12:40:00,31.36,31.39,31.27,31.39,28700.0,25.7164,25.741,25.6426,25.741,28700.0
2008-04-15 12:50:00,31.39,31.42,31.38,31.38,10300.0,25.741,25.7656,25.7328,25.7328,10300.0
2008-04-15 13:00:00,31.39,31.44,31.37,31.37,12500.0,25.741,25.782,25.7246,25.7246,12500.0
2008-04-15 13:10:00,31.37,31.48,31.35,31.48,21900.0,25.7246,25.8148,25.7082,25.8148,21900.0
2008-04-15 13:20:00,31.48,31.49,31.43,31.44,8000.0,25.8148,25.823,25.7738,25.782,8000.0
2008-04-15 13:30:00,31.44,31.52,31.44,31.5,68200.0,25.782,25.8476,25.782,25.8312,68200.0
2008-04-15 13:40:00,31.49,31.61,31.49,31.59,8900.0,25.823,25.9214,25.823,25.905,8900.0
2008-04-15 13:50:00,31.58,31.65,31.56,31.61,28200.0,25.8968,25.9542,25.8804,25.9214,28200.0
2008-04-15 14:00:00,31.6,31.61,31.47,31.47,15900.0,25.9132,25.9214,25.8066,25.8066,15900.0
2008-04-15 14:10:00,31.47,31.55,31.41,31.5,20100.0,25.8066,25.8722,25.7574,25.8312,20100.0
2008-04-15 14:20:00,31.45,31.48,31.4,31.42,23500.0,25.7902,25.8148,25.7492,25.7656,23500.0
2008-04-15 14:30:00,31.42,31.52,31.4,31.45,25100.0,25.7656,25.8476,25.7492,25.7902,25100.0
2008-04-15 14:40:00,31.42,31.5,31.39,31.46,36600.0,25.7656,25.8312,25.741,25.7984,36600.0
2008-04-15 14:50:00,31.46,31.52,31.4,31.5,33200.0,25.7984,25.8476,25.7492,25.8312,33200.0
2008-04-15 15:00:00,31.52,31.52,31.38,31.39,19900.0,25.8476,25.8476,25.7328,25.741,19900.0
2008-04-15 15:10:00,31.4,31.51,31.39,31.47,37100.0,25.7492,25.8394,25.741,25.8066,37100.0
2008-04-15 15:20:00,31.47,31.54,31.37,31.48,55800.0,25.8066,25.864,25.7246,25.8148,55800.0
2008-04-15 15:30:00,31.48,31.51,31.37,31.37,47400.0,25.8148,25.8394,25.7246,25.7246,47400.0
2008-04-15 15:40:00,31.36,31.43,31.3,31.3,66800.0,25.7164,25.7738,25.6672,25.6672,66800.0
2008-04-15 15:50:00,31.3,31.6,31.3,31.59,92400.0,25.6672,25.9132,25.6672,25.905,92400.0
2008-04-16 09:30:00,32.54,32.54,32.26,32.42,83700.0,26.6841,26.6841,26.4545,26.5857,83700.0
2008-04-16 09:40:00,32.42,32.5,32.32,32.47,39200.0,26.5857,26.6513,26.5037,26.6267,39200.0
2008-04-16 09:50:00,32.51,32.65,32.48,32.61,53800.0,26.6595,26.7743,26.6349,26.7415,53800.0
2008-04-16 10:00:00,32.62,32.88,32.62,32.82,98600.0,26.7497,26.9629,26.7497,26.9137,98600.0
2008-04-16 10:10:00,32.81,32.82,32.7,32.79,68000.0,26.9055,26.9137,26.8153,26.8891,68000.0
2008-04-16 10:20:00,32.79,33.11,32.79,32.93,67500.0,26.8891,27.1515,26.8891,27.0039,67500.0
2008-04-16 10:30:00,32.93,32.95,32.67,32.67,35800.0,27.0039,27.0203,26.7907,26.7907,35800.0
2008-04-16 10:40:00,32.66,32.66,32.47,32.55,57500.0,26.7825,26.7825,26.6267,26.6923,57500.0
2008-04-16 10:50:00,32.56,32.65,32.46,32.55,60900.0,26.7005,26.7743,26.6185,26.6923,60900.0
2008-04-16 11:00:00,32.55,32.66,32.41,32.44,42500.0,26.6923,26.7825,26.5775,26.6021,42500.0
2008-04-16 11:10:00,32.45,32.65,32.44,32.61,25000.0,26.6103,26.7743,26.6021,26.7415,25000.0
2008-04-16 11:20:00,32.59,32.69,32.41,32.69,34500.0,26.7251,26.8071,26.5775,26.8071,34500.0
2008-04-16 11:30:00,32.67,32.93,32.67,32.91,31700.0,26.7907,27.0039,26.7907,26.9875,31700.0
2008-04-16 11:40:00,32.9,33.04,32.78,32.86,56300.0,26.9793,27.0941,26.8809,26.9465,56300.0
2008-04-16 11:50:00,32.88,33.13,32.87,33.1,27800.0,26.9629,27.1679,26.9547,27.1433,27800.0
2008-04-16 12:00:00,33.1,33.1,32.98,33.08,31800.0,27.1433,27.1433,27.0449,27.1269,31800.0
2008-04-16 12:10:00,33.09,33.18,33.09,33.1,23300.0,27.1351,27.2089,27.1351,27.1433,23300.0
2008-04-16 12:20:00,33.09,33.12,33.03,33.07,28800.0,27.1351,27.1597,27.0859,27.1187,28800.0
2008-04-16 12:30:00,33.07,33.11,33.05,33.06,18600.0,27.1187,27.1515,27.1023,27.1105,18600.0
2008-04-16 12:40:00,33.05,33.06,32.94,32.97,28900.0,27.1023,27.1105,27.0121,27.0367,28900.0
2008-04-16 12:50:00,32.98,33.11,32.96,33.1,15000.0,27.0449,27.1515,27.0285,27.1433,15000.0
2008-04-16 13:00:00,33.12,33.14,32.96,33.03,21900.0,27.1597,27.1761,27.0285,27.0859,21900.0
2008-04-16 13:10:00,33.03,33.13,33.0,33.01,26700.0,27.0859,27.1679,27.0613,27.0695,26700.0
2008-04-16 13:20:00,33.01,33.06,33.0,33.02,22600.0,27.0695,27.1105,27.0613,27.0777,22600.0
2008-04-16 13:30:00,33.0,33.02,32.94,32.96,21600.0,27.0613,27.0777,27.0121,27.0285,21600.0
2008-04-16 13:40:00,32.94,32.97,32.89,32.95,14900.0,27.0121,27.0367,26.9711,27.0203,14900.0
2008-04-16 13:50:00,32.97,32.97,32.87,32.94,43800.0,27.0367,27.0367,26.9547,27.0121,43800.0
2008-04-16 14:00:00,32.94,32.94,32.82,32.86,19400.0,27.0121,27.0121,26.9137,26.9465,19400.0
2008-04-16 14:10:00,32.87,32.87,32.67,32.74,40500.0,26.9547,26.9547,26.7907,26.8481,40500.0
2008-04-16 14:20:00,32.75,32.76,32.7,32.72,27600.0,26.8563,26.8645,26.8153,26.8317,27600.0
2008-04-16 14:30:00,32.72,32.73,32.6,32.67,40600.0,26.8317,26.8399,26.7333,26.7907,40600.0
2008-04-16 14:40:00,32.67,32.69,32.63,32.65,33500.0,26.7907,26.8071,26.7579,26.7743,33500.0
2008-04-16 14:50:00,32.64,32.86,32.64,32.74,34000.0,26.7661,26.9465,26.7661,26.8481,34000.0
2008-04-16 15:00:00,32.74,32.82,32.73,32.82,36500.0,26.8481,26.9137,26.8399,26.9137,36500.0
2008-04-16 15:10:00,32.82,32.95,32.81,32.92,46500.0,26.9137,27.0203,26.9055,26.9957,46500.0
2008-04-16 15:20:00,32.93,33.07,32.88,33.01,57600.0,27.0039,27.1187,26.9629,27.0695,57600.0
2008-04-16 15:30:00,33.01,33.08,32.95,33.01,71700.0,27.0695,27.1269,27.0203,27.0695,71700.0
2008-04-16 15:40:00,33.03,33.15,33.0,33.14,79200.0,27.0859,27.1843,27.0613,27.1761,79200.0
2008-04-16 15:50:00,33.15,33.28,33.13,33.19,100500.0,27.1843,27.2909,27.1679,27.2171,100500.0
2008-04-17 09:30:00,32.7,32.9,32.69,32.79,57500.0,26.8153,26.9793,26.8071,26.8891,57500.0
2008-04-17 09:40:00,32.8,32.99,32.78,32.96,35100.0,26.8973,27.0531,26.8809,27.0285,35100.0
2008-04-17 09:50:00,32.96,32.98,32.77,32.93,28400.0,27.0285,27.0449,26.8727,27.0039,28400.0
2008-04-17 10:00:00,32.9,32.93,32.78,32.9,28500.0,26.9793,27.0039,26.8809,26.9793,28500.0
2008-04-17 10:10:00,32.91,33.27,32.91,33.23,33300.0,26.9875,27.2827,26.9875,27.2499,33300.0
2008-04-17 10:20:00,33.25,33.32,33.15,33.16,30400.0,27.2663,27.3237,27.1843,27.1925,30400.0
2008-04-17 10:30:00,33.15,33.43,33.13,33.42,39800.0,27.1843,27.4139,27.1679,27.4057,39800.0
2008-04-17 10:40:00,33.44,33.56,33.42,33.48,44700.0,27.4221,27.5205,27.4057,27.4549,44700.0
2008-04-17 10:50:00,33.49,33.49,33.39,33.47,17200.0,27.4631,27.4631,27.3811,27.4467,17200.0
2008-04-17 11:00:00,33.46,33.49,33.29,33.3,40500.0,27.4385,27.4631,27.2991,27.3073,40500.0
2008-04-17 11:10:00,33.31,33.48,33.3,33.44,18000.0,27.3155,27.4549,27.3073,27.4221,18000.0
2008-04-17 11:20:00,33.45,33.47,33.36,33.37,19700.0,27.4303,27.4467,27.3565,27.3647,19700.0
2008-04-17 11:30:00,33.37,33.4,33.3,33.3,24000.0,27.3647,27.3893,27.3073,27.3073,24000.0
2008-04-17 11:40:00,33.32,33.38,33.23,33.3,31200.0,27.3237,27.3729,27.2499,27.3073,31200.0
2008-04-17 11:50:00,33.3,33.32,33.14,33.17,27800.0,27.3073,27.3237,27.1761,27.2007,27800.0
2008-04-17 12:00:00,33.17,33.22,33.17,33.2,11600.0,27.2007,27.2417,27.2007,27.2253,11600.0
2008-04-17 12:10:00,33.2,33.22,33.18,33.2,22800.0,27.2253,27.2417,27.2089,27.2253,22800.0
2008-04-17 12:20:00,33.2,33.27,33.18,33.23,30800.0,27.2253,27.2827,27.2089,27.2499,30800.0
2008-04-17 12:30:00,33.22,33.22,33.17,33.19,19300.0,27.2417,27.2417,27.2007,27.2171,19300.0
2008-04-17 12:40:00,33.17,33.24,33.17,33.18,10200.0,27.2007,27.2581,27.2007,27.2089,10200.0
2008-04-17 12:50:00,33.17,33.24,33.17,33.2,15600.0,27.2007,27.2581,27.2007,27.2253,15600.0
2008-04-17 13:00:00,33.2,33.22,33.16,33.2,19200.0,27.2253,27.2417,27.1925,27.2253,19200.0
2008-04-17 13:10:00,33.21,33.24,33.17,33.2,19600.0,27.2335,27.2581,27.2007,27.2253,19600.0
2008-04-17 13:20:00,33.21,33.25,33.19,33.25,27000.0,27.2335,27.2663,27.2171,27.2663,27000.0
2008-04-17 13:30:00,33.25,33.29,33.23,33.29,22700.0,27.2663,27.2991,27.2499,27.2991,22700.0
2008-04-17 13:40:00,33.29,33.31,33.24,33.3,33600.0,27.2991,27.3155,27.2581,27.3073,33600.0
2008-04-17 13:50:00,33.3,33.3,33.17,33.2,27500.0,27.3073,27.3073,27.2007,27.2253,27500.0
2008-04-17 14:00:00,33.2,33.25,33.17,33.19,16200.0,27.2253,27.2663,27.2007,27.2171,16200.0
2008-04-17 14:10:00,33.18,33.21,33.14,33.17,37300.0,27.2089,27.2335,27.1761,27.2007,37300.0
2008-04-17 14:20:00,33.18,33.21,33.11,33.12,35900.0,27.2089,27.2335,27.1515,27.1597,35900.0
2008-04-17 14:30:00,33.13,33.2,33.09,33.2,27000.0,27.1679,27.2253,27.1351,27.2253,27000.0
2008-04-17 14:40:00,33.24,33.24,33.15,33.21,17100.0,27.2581,27.2581,27.1843,27.2335,17100.0
2008-04-17 14:50:00,33.21,33.21,33.1,33.16,16200.0,27.2335,27.2335,27.1433,27.1925,16200.0
2008-04-17 15:00:00,33.16,33.28,33.12,33.26,21500.0,27.1925,27.2909,27.1597,27.2745,21500.0
2008-04-17 15:10:00,33.25,33.29,33.17,33.27,17600.0,27.2663,27.2991,27.2007,27.2827,17600.0
2008-04-17 15:20:00,33.29,33.29,33.17,33.22,26200.0,27.2991,27.2991,27.2007,27.2417,26200.0
2008-04-17 15:30:00,33.22,33.41,33.2,33.34,56900.0,27.2417,27.3975,27.2253,27.3401,56900.0
2008-04-17 15:40:00,33.34,33.34,33.19,33.27,38500.0,27.3401,27.3401,27.2171,27.2827,38500.0
2008-04-17 15:50:00,33.27,33.39,33.23,33.24,69800.0,27.2827,27.3811,27.2499,27.2581,69800.0
2008-04-18 09:30:00,34.37,34.55,34.1,34.42,75200.0,28.1847,28.3324,27.9633,28.2257,75200.0
2008-04-18 09:40:00,34.43,34.58,34.31,34.34,32500.0,28.2339,28.357,28.1355,28.1601,32500.0
2008-04-18 09:50:00,34.34,34.36,34.2,34.25,34200.0,28.1601,28.1765,28.0453,28.0863,34200.0
2008-04-18 10:00:00,34.25,34.3,34.21,34.26,18500.0,28.0863,28.1273,28.0535,28.0945,18500.0
2008-04-18 10:10:00,34.25,34.5,34.21,34.46,74600.0,28.0863,28.2914,28.0535,28.2585,74600.0
2008-04-18 10:20:00,34.45,34.5,34.44,34.46,90400.0,28.2503,28.2914,28.2421,28.2585,90400.0
2008-04-18 10:30:00,34.47,34.6,34.37,34.55,38800.0,28.2667,28.3734,28.1847,28.3324,38800.0
2008-04-18 10:40:00,34.54,34.59,34.53,34.56,34000.0,28.3242,28.3652,28.316,28.3406,34000.0
2008-04-18 10:50:00,34.58,34.7,34.55,34.7,49200.0,28.357,28.4554,28.3324,28.4554,49200.0
2008-04-18 11:00:00,34.7,34.76,34.61,34.7,79600.0,28.4554,28.5046,28.3816,28.4554,79600.0
2008-04-18 11:10:00,34.7,34.76,34.56,34.7,146300.0,28.4554,28.5046,28.3406,28.4554,146300.0
2008-04-18 11:20:00,34.72,34.83,34.72,34.75,74800.0,28.4718,28.562,28.4718,28.4964,74800.0
2008-04-18 11:30:00,34.78,34.95,34.78,34.87,96300.0,28.521,28.6604,28.521,28.5948,96300.0
2008-04-18 11:40:00,34.89,35.04,34.82,34.96,159400.0,28.6112,28.7342,28.5538,28.6686,159400.0
2008-04-18 11:50:00,34.97,35.08,34.96,35.04,82200.0,28.6768,28.767,28.6686,28.7342,82200.0
2008-04-18 12:00:00,35.04,35.15,34.95,35.05,47600.0,28.7342,28.8244,28.6604,28.7424,47600.0
2008-04-18 12:10:00,35.03,35.14,34.86,35.07,65200.0,28.726,28.8162,28.5866,28.7588,65200.0
2008-04-18 12:20:00,35.05,35.05,34.99,34.99,15800.0,28.7424,28.7424,28.6932,28.6932,15800.0
2008-04-18 12:30:00,35.01,35.02,34.98,35.02,14200.0,28.7096,28.7178,28.685,28.7178,14200.0
2008-04-18 12:40:00,35.01,35.03,34.97,35.0,29600.0,28.7096,28.726,28.6768,28.7014,29600.0
2008-04-18 12:50:00,35.01,35.03,34.97,35.0,17400.0,28.7096,28.726,28.6768,28.7014,17400.0
2008-04-18 13:00:00,34.97,35.03,34.97,35.02,21600.0,28.6768,28.726,28.6768,28.7178,21600.0
2008-04-18 13:10:00,35.01,35.06,35.0,35.06,10800.0,28.7096,28.7506,28.7014,28.7506,10800.0
2008-04-18 13:20:00,35.06,35.08,35.03,35.07,26100.0,28.7506,28.767,28.726,28.7588,26100.0
2008-04-18 13:30:00,35.07,35.08,35.03,35.04,22900.0,28.7588,28.767,28.726,28.7342,22900.0
2008-04-18 13:40:00,35.05,35.05,35.0,35.02,38400.0,28.7424,28.7424,28.7014,28.7178,38400.0
2008-04-18 13:50:00,35.03,35.04,34.92,34.96,17300.0,28.726,28.7342,28.6358,28.6686,17300.0
2008-04-18 14:00:00,34.96,35.0,34.91,34.92,16500.0,28.6686,28.7014,28.6276,28.6358,16500.0
2008-04-18 14:10:00,34.9,34.9,34.82,34.83,22200.0,28.6194,28.6194,28.5538,28.562,22200.0
2008-04-18 14:20:00,34.83,34.86,34.66,34.68,38400.0,28.562,28.5866,28.4226,28.439,38400.0
2008-04-18 14:30:00,34.67,34.67,34.45,34.55,69600.0,28.4308,28.4308,28.2503,28.3324,69600.0
2008-04-18 14:40:00,34.55,34.6,34.46,34.48,44100.0,28.3324,28.3734,28.2585,28.2749,44100.0
2008-04-18 14:50:00,34.48,34.83,34.45,34.8,83600.0,28.2749,28.562,28.2503,28.5374,83600.0
2008-04-18 15:00:00,34.78,34.8,34.67,34.75,58400.0,28.521,28.5374,28.4308,28.4964,58400.0
2008-04-18 15:10:00,34.74,34.76,34.57,34.57,38200.0,28.4882,28.5046,28.3488,28.3488,38200.0
2008-04-18 15:20:00,34.58,34.65,34.53,34.59,37600.0,28.357,28.4144,28.316,28.3652,37600.0
2008-04-18 15:30:00,34.6,34.76,34.58,34.76,68000.0,28.3734,28.5046,28.357,28.5046,68000.0
2008-04-18 15:40:00,34.75,34.84,34.66,34.8,80000.0,28.4964,28.5702,28.4226,28.5374,80000.0
2008-04-18 15:50:00,34.81,34.84,34.66,34.72,123400.0,28.5456,28.5702,28.4226,28.4718,123400.0
2008-04-21 09:30:00,34.82,34.86,34.55,34.58,79200.0,28.5538,28.5866,28.3324,28.357,79200.0
2008-04-21 09:40:00,34.59,34.59,34.42,34.43,29600.0,28.3652,28.3652,28.2257,28.2339,29600.0
2008-04-21 09:50:00,34.47,34.49,34.27,34.28,290400.0,28.2667,28.2832,28.1027,28.1109,290400.0
2008-04-21 10:00:00,34.28,34.29,34.01,34.1,73600.0,28.1109,28.1191,27.8895,27.9633,73600.0
2008-04-21 10:10:00,34.1,34.13,34.01,34.13,65100.0,27.9633,27.9879,27.8895,27.9879,65100.0
2008-04-21 10:20:00,34.12,34.12,33.83,33.84,94900.0,27.9797,27.9797,27.7419,27.7501,94900.0
2008-04-21 10:30:00,33.84,33.86,33.73,33.8,101400.0,27.7501,27.7665,27.6599,27.7173,101400.0
2008-04-21 10:40:00,33.79,33.84,33.74,33.8,42000.0,27.7091,27.7501,27.6681,27.7173,42000.0
2008-04-21 10:50:00,33.8,33.89,33.76,33.85,52500.0,27.7173,27.7911,27.6845,27.7583,52500.0
2008-04-21 11:00:00,33.87,33.96,33.86,33.88,28300.0,27.7747,27.8485,27.7665,27.7829,28300.0
2008-04-21 11:10:00,33.88,33.93,33.87,33.87,19900.0,27.7829,27.8239,27.7747,27.7747,19900.0
2008-04-21 11:20:00,33.87,33.92,33.81,33.85,34800.0,27.7747,27.8157,27.7255,27.7583,34800.0
2008-04-21 11:30:00,33.88,33.89,33.84,33.85,14600.0,27.7829,27.7911,27.7501,27.7583,14600.0
2008-04-21 11:40:00,33.86,33.88,33.8,33.84,34500.0,27.7665,27.7829,27.7173,27.7501,34500.0
2008-04-21 11:50:00,33.84,33.88,33.8,33.85,14100.0,27.7501,27.7829,27.7173,27.7583,14100.0
2008-04-21 12:00:00,33.86,33.86,33.76,33.76,10600.0,27.7665,27.7665,27.6845,27.6845,10600.0
2008-04-21 12:10:00,33.76,33.78,33.74,33.77,18200.0,27.6845,27.7009,27.6681,27.6927,18200.0
2008-04-21 12:20:00,33.77,33.77,33.67,33.67,33800.0,27.6927,27.6927,27.6107,27.6107,33800.0
2008-04-21 12:30:00,33.67,33.74,33.67,33.69,17800.0,27.6107,27.6681,27.6107,27.6271,17800.0
2008-04-21 12:40:00,33.67,33.7,33.63,33.63,17600.0,27.6107,27.6353,27.5779,27.5779,17600.0
2008-04-21 12:50:00,33.66,33.69,33.55,33.62,23000.0,27.6025,27.6271,27.5123,27.5697,23000.0
2008-04-21 13:00:00,33.62,33.69,33.6,33.67,16500.0,27.5697,27.6271,27.5533,27.6107,16500.0
2008-04-21 13:10:00,33.67,33.68,33.6,33.67,12600.0,27.6107,27.6189,27.5533,27.6107,12600.0
2008-04-21 13:20:00,33.67,33.69,33.62,33.65,34600.0,27.6107,27.6271,27.5697,27.5943,34600.0
2008-04-21 13:30:00,33.64,33.7,33.53,33.56,52700.0,27.5861,27.6353,27.4959,27.5205,52700.0
2008-04-21 13:40:00,33.54,33.56,33.45,33.5,22800.0,27.5041,27.5205,27.4303,27.4713,22800.0
2008-04-21 13:50:00,33.49,33.55,33.45,33.48,24200.0,27.4631,27.5123,27.4303,27.4549,24200.0
2008-04-21 14:00:00,33.51,33.51,33.44,33.46,16300.0,27.4795,27.4795,27.4221,27.4385,16300.0
2008-04-21 14:10:00,33.46,33.56,33.43,33.56,25600.0,27.4385,27.5205,27.4139,27.5205,25600.0
2008-04-21 14:20:00,33.55,33.55,33.41,33.5,17300.0,27.5123,27.5123,27.3975,27.4713,17300.0
2008-04-21 14:30:00,33.5,33.61,33.47,33.58,17600.0,27.4713,27.5615,27.4467,27.5369,17600.0
2008-04-21 14:40:00,33.59,33.63,33.51,33.6,12500.0,27.5451,27.5779,27.4795,27.5533,12500.0
2008-04-21 14:50:00,33.61,33.61,33.47,33.5,18500.0,27.5615,27.5615,27.4467,27.4713,18500.0
2008-04-21 15:00:00,33.53,33.57,33.48,33.53,24800.0,27.4959,27.5287,27.4549,27.4959,24800.0
2008-04-21 15:10:00,33.53,33.53,33.48,33.48,19200.0,27.4959,27.4959,27.4549,27.4549,19200.0
2008-04-21 15:20:00,33.48,33.64,33.46,33.49,41900.0,27.4549,27.5861,27.4385,27.4631,41900.0
2008-04-21 15:30:00,33.51,33.51,33.43,33.5,48400.0,27.4795,27.4795,27.4139,27.4713,48400.0
2008-04-21 15:40:00,33.5,33.51,33.45,33.47,75600.0,27.4713,27.4795,27.4303,27.4467,75600.0
2008-04-21 15:50:00,33.48,33.51,33.47,33.49,117700.0,27.4549,27.4795,27.4467,27.4631,117700.0
2008-04-22 09:30:00,33.61,33.61,33.13,33.22,48200.0,27.5615,27.5615,27.1679,27.2417,48200.0
2008-04-22 09:40:00,33.21,33.24,32.72,32.92,121600.0,27.2335,27.2581,26.8317,26.9957,121600.0
2008-04-22 09:50:00,32.88,33.07,32.81,33.02,88000.0,26.9629,27.1187,26.9055,27.0777,88000.0
2008-04-22 10:00:00,33.0,33.14,33.0,33.1,58700.0,27.0613,27.1761,27.0613,27.1433,58700.0
2008-04-22 10:10:00,33.1,33.12,33.06,33.1,49300.0,27.1433,27.1597,27.1105,27.1433,49300.0
2008-04-22 10:20:00,33.1,33.15,32.94,32.96,33700.0,27.1433,27.1843,27.0121,27.0285,33700.0
2008-04-22 10:30:00,32.95,33.04,32.93,32.96,40600.0,27.0203,27.0941,27.0039,27.0285,40600.0
2008-04-22 10:40:00,32.93,32.95,32.88,32.89,18400.0,27.0039,27.0203,26.9629,26.9711,18400.0
2008-04-22 10:50:00,32.9,32.92,32.85,32.88,30800.0,26.9793,26.9957,26.9383,26.9629,30800.0
2008-04-22 11:00:00,32.88,32.91,32.82,32.82,32300.0,26.9629,26.9875,26.9137,26.9137,32300.0
2008-04-22 11:10:00,32.83,32.85,32.71,32.73,53500.0,26.9219,26.9383,26.8235,26.8399,53500.0
2008-04-22 11:20:00,32.73,32.73,32.58,32.58,46300.0,26.8399,26.8399,26.7169,26.7169,46300.0
2008-04-22 11:30:00,32.58,32.58,32.18,32.27,121200.0,26.7169,26.7169,26.3889,26.4627,121200.0
2008-04-22 11:40:00,32.28,32.39,32.21,32.21,65000.0,26.4709,26.5611,26.4135,26.4135,65000.0
2008-04-22 11:50:00,32.25,32.3,32.22,32.25,46600.0,26.4463,26.4873,26.4217,26.4463,46600.0
2008-04-22 12:00:00,32.25,32.25,32.17,32.21,83200.0,26.4463,26.4463,26.3807,26.4135,83200.0
2008-04-22 12:10:00,32.2,32.21,32.17,32.18,28200.0,26.4053,26.4135,26.3807,26.3889,28200.0
2008-04-22 12:20:00,32.19,32.29,32.19,32.22,68300.0,26.3971,26.4791,26.3971,26.4217,68300.0
2008-04-22 12:30:00,32.2,32.21,31.99,32.0,102500.0,26.4053,26.4135,26.2331,26.2413,102500.0
2008-04-22 12:40:00,32.0,32.0,31.66,31.79,122600.0,26.2413,26.2413,25.9624,26.069,122600.0
2008-04-22 12:50:00,31.79,31.79,31.7,31.74,56700.0,26.069,26.069,25.9952,26.028,56700.0
2008-04-22 13:00:00,31.75,31.95,31.75,31.94,43500.0,26.0362,26.2003,26.0362,26.1921,43500.0
2008-04-22 13:10:00,31.93,32.01,31.85,31.98,65400.0,26.1839,26.2495,26.1182,26.2249,65400.0
2008-04-22 13:20:00,32.0,32.04,31.95,32.0,67800.0,26.2413,26.2741,26.2003,26.2413,67800.0
2008-04-22 13:30:00,32.01,32.03,31.99,32.03,53900.0,26.2495,26.2659,26.2331,26.2659,53900.0
2008-04-22 13:40:00,32.02,32.1,32.0,32.09,64100.0,26.2577,26.3233,26.2413,26.3151,64100.0
2008-04-22 13:50:00,32.09,32.09,32.03,32.05,64300.0,26.3151,26.3151,26.2659,26.2823,64300.0
2008-04-22 14:00:00,32.05,32.11,32.04,32.11,52500.0,26.2823,26.3315,26.2741,26.3315,52500.0
2008-04-22 14:10:00,32.1,32.16,32.07,32.12,68400.0,26.3233,26.3725,26.2987,26.3397,68400.0
2008-04-22 14:20:00,32.61,32.61,32.11,32.2,69300.0,26.7415,26.7415,26.3315,26.4053,69300.0
2008-04-22 14:30:00,32.21,32.23,32.19,32.21,61600.0,26.4135,26.4299,26.3971,26.4135,61600.0
2008-04-22 14:40:00,32.21,32.24,32.18,32.19,70800.0,26.4135,26.4381,26.3889,26.3971,70800.0
2008-04-22 14:50:00,32.19,32.2,32.13,32.2,36600.0,26.3971,26.4053,26.3479,26.4053,36600.0
2008-04-22 15:00:00,32.2,32.23,32.13,32.21,58400.0,26.4053,26.4299,26.3479,26.4135,58400.0
2008-04-22 15:10:00,32.2,32.25,32.14,32.22,50300.0,26.4053,26.4463,26.3561,26.4217,50300.0
2008-04-22 15:20:00,32.21,32.22,31.98,32.19,65400.0,26.4135,26.4217,26.2249,26.3971,65400.0
2008-04-22 15:30:00,32.17,32.26,32.11,32.17,70200.0,26.3807,26.4545,26.3315,26.3807,70200.0
2008-04-22 15:40:00,32.17,32.23,32.1,32.21,107100.0,26.3807,26.4299,26.3233,26.4135,107100.0
2008-04-22 15:50:00,32.21,32.22,32.1,32.19,142700.0,26.4135,26.4217,26.3233,26.3971,142700.0
2008-04-23 09:30:00,31.91,32.14,31.82,31.89,139400.0,26.1674,26.3561,26.0936,26.151,139400.0
2008-04-23 09:40:00,31.89,31.95,31.81,31.9,52900.0,26.151,26.2003,26.0854,26.1592,52900.0
2008-04-23 09:50:00,31.9,32.08,31.85,32.05,70900.0,26.1592,26.3069,26.1182,26.2823,70900.0
2008-04-23 10:00:00,32.05,32.32,32.03,32.29,73700.0,26.2823,26.5037,26.2659,26.4791,73700.0
2008-04-23 10:10:00,32.3,32.54,32.24,32.46,78400.0,26.4873,26.6841,26.4381,26.6185,78400.0
2008-04-23 10:20:00,32.45,32.51,32.38,32.44,115600.0,26.6103,26.6595,26.5529,26.6021,115600.0
2008-04-23 10:30:00,32.45,32.53,32.35,32.49,61500.0,26.6103,26.6759,26.5283,26.6431,61500.0
2008-04-23 10:40:00,32.49,32.58,32.3,32.35,54100.0,26.6431,26.7169,26.4873,26.5283,54100.0
2008-04-23 10:50:00,32.35,32.68,32.35,32.61,59700.0,26.5283,26.7989,26.5283,26.7415,59700.0
2008-04-23 11:00:00,32.61,32.61,32.47,32.47,32800.0,26.7415,26.7415,26.6267,26.6267,32800.0
2008-04-23 11:10:00,32.48,32.48,32.36,32.39,27100.0,26.6349,26.6349,26.5365,26.5611,27100.0
2008-04-23 11:20:00,32.38,32.45,32.37,32.44,23100.0,26.5529,26.6103,26.5447,26.6021,23100.0
2008-04-23 11:30:00,32.43,32.53,32.39,32.43,29500.0,26.5939,26.6759,26.5611,26.5939,29500.0
2008-04-23 11:40:00,32.45,32.65,32.45,32.58,25400.0,26.6103,26.7743,26.6103,26.7169,25400.0
2008-04-23 11:50:00,32.58,32.62,32.4,32.4,22800.0,26.7169,26.7497,26.5693,26.5693,22800.0
2008-04-23 12:00:00,32.4,32.41,32.26,32.31,43300.0,26.5693,26.5775,26.4545,26.4955,43300.0
2008-04-23 12:10:00,32.31,32.34,32.2,32.21,23600.0,26.4955,26.5201,26.4053,26.4135,23600.0
2008-04-23 12:20:00,32.21,32.24,32.13,32.22,31100.0,26.4135,26.4381,26.3479,26.4217,31100.0
2008-04-23 12:30:00,32.21,32.29,32.01,32.1,36300.0,26.4135,26.4791,26.2495,26.3233,36300.0
2008-04-23 12:40:00,32.14,32.21,32.02,32.09,28900.0,26.3561,26.4135,26.2577,26.3151,28900.0
2008-04-23 12:50:00,32.07,32.14,32.02,32.04,26100.0,26.2987,26.3561,26.2577,26.2741,26100.0
2008-04-23 13:00:00,32.06,32.09,32.04,32.06,22600.0,26.2905,26.3151,26.2741,26.2905,22600.0
2008-04-23 13:10:00,32.06,32.2,32.04,32.1,21600.0,26.2905,26.4053,26.2741,26.3233,21600.0
2008-04-23 13:20:00,32.11,32.28,32.11,32.26,23000.0,26.3315,26.4709,26.3315,26.4545,23000.0
2008-04-23 13:30:00,32.26,32.27,32.11,32.14,63500.0,26.4545,26.4627,26.3315,26.3561,63500.0
2008-04-23 13:40:00,32.16,32.22,32.02,32.22,33700.0,26.3725,26.4217,26.2577,26.4217,33700.0
2008-04-23 13:50:00,32.2,32.4,32.2,32.36,71300.0,26.4053,26.5693,26.4053,26.5365,71300.0
2008-04-23 14:00:00,32.39,32.41,32.25,32.25,47900.0,26.5611,26.5775,26.4463,26.4463,47900.0
2008-04-23 14:10:00,32.25,32.42,32.25,32.31,24600.0,26.4463,26.5857,26.4463,26.4955,24600.0
2008-04-23 14:20:00,32.31,32.35,32.13,32.15,27300.0,26.4955,26.5283,26.3479,26.3643,27300.0
2008-04-23 14:30:00,32.15,32.54,32.15,32.5,54200.0,26.3643,26.6841,26.3643,26.6513,54200.0
2008-04-23 14:40:00,32.48,32.54,32.41,32.5,65100.0,26.6349,26.6841,26.5775,26.6513,65100.0
2008-04-23 14:50:00,32.52,32.73,32.52,32.64,70100.0,26.6677,26.8399,26.6677,26.7661,70100.0
2008-04-23 15:00:00,32.64,32.92,32.64,32.84,87700.0,26.7661,26.9957,26.7661,26.9301,87700.0
2008-04-23 15:10:00,32.84,32.84,32.68,32.68,64700.0,26.9301,26.9301,26.7989,26.7989,64700.0
2008-04-23 15:20:00,32.69,32.72,32.39,32.39,122600.0,26.8071,26.8317,26.5611,26.5611,122600.0
2008-04-23 15:30:00,32.38,32.56,32.31,32.56,163000.0,26.5529,26.7005,26.4955,26.7005,163000.0
2008-04-23 15:40:00,32.57,32.72,32.54,32.62,119300.0,26.7087,26.8317,26.6841,26.7497,119300.0
2008-04-23 15:50:00,32.6,32.94,32.41,32.89,196100.0,26.7333,27.0121,26.5775,26.9711,196100.0
2008-04-24 09:30:00,31.44,31.5,30.26,30.26,644200.0,25.782,25.8312,24.8144,24.8144,644200.0
2008-04-24 09:40:00,30.29,30.7,30.25,30.51,549200.0,24.839,25.1752,24.8062,25.0194,549200.0
2008-04-24 09:50:00,30.51,30.69,30.38,30.62,219300.0,25.0194,25.167,24.9128,25.1096,219300.0
2008-04-24 10:00:00,30.62,30.7,30.36,30.46,395800.0,25.1096,25.1752,24.8964,24.9784,395800.0
2008-04-24 10:10:00,30.46,30.58,30.26,30.26,302600.0,24.9784,25.0768,24.8144,24.8144,302600.0
2008-04-24 10:20:00,30.26,30.35,30.11,30.32,361900.0,24.8144,24.8882,24.6914,24.8636,361900.0
2008-04-24 10:30:00,30.32,30.59,30.2,30.24,124500.0,24.8636,25.085,24.7652,24.798,124500.0
2008-04-24 10:40:00,30.25,30.55,30.22,30.42,120000.0,24.8062,25.0522,24.7816,24.9456,120000.0
2008-04-24 10:50:00,30.43,30.88,30.42,30.63,302200.0,24.9538,25.3228,24.9456,25.1178,302200.0
2008-04-24 11:00:00,30.63,30.65,30.45,30.6,189400.0,25.1178,25.1342,24.9702,25.0932,189400.0
2008-04-24 11:10:00,30.6,31.21,30.59,30.97,243100.0,25.0932,25.5934,25.085,25.3966,243100.0
2008-04-24 11:20:00,31.0,31.3,30.99,31.25,263700.0,25.4212,25.6672,25.413,25.6262,263700.0
2008-04-24 11:30:00,31.27,31.47,30.87,31.35,217400.0,25.6426,25.8066,25.3146,25.7082,217400.0
2008-04-24 11:40:00,31.37,31.56,31.23,31.25,186500.0,25.7246,25.8804,25.6098,25.6262,186500.0
2008-04-24 11:50:00,31.27,31.46,31.16,31.26,165200.0,25.6426,25.7984,25.5524,25.6344,165200.0
2008-04-24 12:00:00,31.27,31.49,31.26,31.47,85900.0,25.6426,25.823,25.6344,25.8066,85900.0
2008-04-24 12:10:00,31.49,31.69,31.29,31.49,155900.0,25.823,25.987,25.659,25.823,155900.0
2008-04-24 12:20:00,31.51,31.6,31.47,31.55,69500.0,25.8394,25.9132,25.8066,25.8722,69500.0
2008-04-24 12:30:00,31.59,31.62,31.47,31.54,52900.0,25.905,25.9296,25.8066,25.864,52900.0
2008-04-24 12:40:00,31.54,32.02,31.54,31.93,128000.0,25.864,26.2577,25.864,26.1839,128000.0
2008-04-24 12:50:00,31.93,32.02,31.73,32.02,106000.0,26.1839,26.2577,26.0198,26.2577,106000.0
2008-04-24 13:00:00,32.01,32.22,31.51,31.77,120500.0,26.2495,26.4217,25.8394,26.0526,120500.0
2008-04-24 13:10:00,31.79,31.81,31.43,31.45,58000.0,26.069,26.0854,25.7738,25.7902,58000.0
2008-04-24 13:20:00,31.48,31.6,31.4,31.45,49600.0,25.8148,25.9132,25.7492,25.7902,49600.0
2008-04-24 13:30:00,31.45,31.51,31.15,31.2,238900.0,25.7902,25.8394,25.5442,25.5852,238900.0
2008-04-24 13:40:00,31.2,31.26,31.02,31.09,111100.0,25.5852,25.6344,25.4376,25.495,111100.0
2008-04-24 13:50:00,31.12,31.12,30.83,31.0,77900.0,25.5196,25.5196,25.2818,25.4212,77900.0
2008-04-24 14:00:00,31.02,31.17,30.99,31.14,45800.0,25.4376,25.5606,25.413,25.536,45800.0
2008-04-24 14:10:00,31.16,31.2,31.02,31.1,65700.0,25.5524,25.5852,25.4376,25.5032,65700.0
2008-04-24 14:20:00,31.12,31.22,31.1,31.22,40200.0,25.5196,25.6016,25.5032,25.6016,40200.0
2008-04-24 14:30:00,31.21,31.3,31.14,31.29,64200.0,25.5934,25.6672,25.536,25.659,64200.0
2008-04-24 14:40:00,31.3,31.36,31.21,31.33,59600.0,25.6672,25.7164,25.5934,25.6918,59600.0
2008-04-24 14:50:00,31.34,31.53,31.31,31.52,59900.0,25.7,25.8558,25.6754,25.8476,59900.0
2008-04-24 15:00:00,31.53,31.68,31.5,31.61,96500.0,25.8558,25.9788,25.8312,25.9214,96500.0
2008-04-24 15:10:00,31.61,31.75,31.58,31.58,108800.0,25.9214,26.0362,25.8968,25.8968,108800.0
2008-04-24 15:20:00,31.59,31.61,31.51,31.58,106000.0,25.905,25.9214,25.8394,25.8968,106000.0
2008-04-24 15:30:00,31.59,31.62,31.43,31.43,133000.0,25.905,25.9296,25.7738,25.7738,133000.0
2008-04-24 15:40:00,31.43,31.44,31.14,31.25,233100.0,25.7738,25.782,25.536,25.6262,233100.0
2008-04-24 15:50:00,31.25,31.7,31.23,31.56,366300.0,25.6262,25.9952,25.6098,25.8804,366300.0
2008-04-25 09:30:00,31.13,31.35,31.01,31.25,135300.0,25.5278,25.7082,25.4294,25.6262,135300.0
2008-04-25 09:40:00,31.26,31.41,31.24,31.29,54200.0,25.6344,25.7574,25.618,25.659,54200.0
2008-04-25 09:50:00,31.29,31.48,31.19,31.19,97300.0,25.659,25.8148,25.577,25.577,97300.0
2008-04-25 10:00:00,31.2,31.25,31.07,31.11,60600.0,25.5852,25.6262,25.4786,25.5114,60600.0
2008-04-25 10:10:00,31.11,31.14,31.04,31.13,35000.0,25.5114,25.536,25.454,25.5278,35000.0
2008-04-25 10:20:00,31.13,31.43,31.09,31.39,73600.0,25.5278,25.7738,25.495,25.741,73600.0
2008-04-25 10:30:00,31.36,31.37,31.0,31.0,47200.0,25.7164,25.7246,25.4212,25.4212,47200.0
2008-04-25 10:40:00,31.0,31.19,30.93,31.0,56000.0,25.4212,25.577,25.3638,25.4212,56000.0
2008-04-25 10:50:00,31.02,31.14,30.92,31.11,58300.0,25.4376,25.536,25.3556,25.5114,58300.0
2008-04-25 11:00:00,31.12,31.16,31.09,31.09,43600.0,25.5196,25.5524,25.495,25.495,43600.0
2008-04-25 11:10:00,31.09,31.1,30.88,30.88,56400.0,25.495,25.5032,25.3228,25.3228,56400.0
2008-04-25 11:20:00,30.89,30.91,30.79,30.88,48200.0,25.331,25.3474,25.249,25.3228,48200.0
2008-04-25 11:30:00,30.89,30.95,30.82,30.91,31100.0,25.331,25.3802,25.2736,25.3474,31100.0
2008-04-25 11:40:00,30.88,31.0,30.88,31.0,28500.0,25.3228,25.4212,25.3228,25.4212,28500.0
2008-04-25 11:50:00,31.0,31.06,31.0,31.06,27300.0,25.4212,25.4704,25.4212,25.4704,27300.0
2008-04-25 12:00:00,31.06,31.07,30.99,31.0,32800.0,25.4704,25.4786,25.413,25.4212,32800.0
2008-04-25 12:10:00,31.0,31.06,30.99,31.0,29000.0,25.4212,25.4704,25.413,25.4212,29000.0
2008-04-25 12:20:00,31.0,31.05,31.0,31.04,22100.0,25.4212,25.4622,25.4212,25.454,22100.0
2008-04-25 12:30:00,31.04,31.05,30.97,31.0,27100.0,25.454,25.4622,25.3966,25.4212,27100.0
2008-04-25 12:40:00,31.0,31.02,30.98,30.99,36000.0,25.4212,25.4376,25.4048,25.413,36000.0
2008-04-25 12:50:00,31.0,31.01,30.97,30.98,32800.0,25.4212,25.4294,25.3966,25.4048,32800.0
2008-04-25 13:00:00,30.97,31.02,30.97,31.01,34800.0,25.3966,25.4376,25.3966,25.4294,34800.0
2008-04-25 13:10:00,31.01,31.03,30.99,31.03,26900.0,25.4294,25.4458,25.413,25.4458,26900.0
2008-04-25 13:20:00,31.02,31.03,31.0,31.03,30900.0,25.4376,25.4458,25.4212,25.4458,30900.0
2008-04-25 13:30:00,31.04,31.07,30.99,31.05,45900.0,25.454,25.4786,25.413,25.4622,45900.0
2008-04-25 13:40:00,31.04,31.05,30.99,31.01,51800.0,25.454,25.4622,25.413,25.4294,51800.0
2008-04-25 13:50:00,31.01,31.11,30.99,31.1,21600.0,25.4294,25.5114,25.413,25.5032,21600.0
2008-04-25 14:00:00,31.1,31.22,31.07,31.22,30100.0,25.5032,25.6016,25.4786,25.6016,30100.0
2008-04-25 14:10:00,31.22,31.25,31.14,31.15,32700.0,25.6016,25.6262,25.536,25.5442,32700.0
2008-04-25 14:20:00,31.15,31.18,31.07,31.17,44900.0,25.5442,25.5688,25.4786,25.5606,44900.0
2008-04-25 14:30:00,31.17,31.18,31.07,31.11,50100.0,25.5606,25.5688,25.4786,25.5114,50100.0
2008-04-25 14:40:00,31.11,31.18,31.11,31.17,37900.0,25.5114,25.5688,25.5114,25.5606,37900.0
2008-04-25 14:50:00,31.17,31.28,31.14,31.25,80400.0,25.5606,25.6508,25.536,25.6262,80400.0
2008-04-25 15:00:00,31.25,31.4,31.22,31.4,74300.0,25.6262,25.7492,25.6016,25.7492,74300.0
2008-04-25 15:10:00,31.41,31.41,31.3,31.32,78000.0,25.7574,25.7574,25.6672,25.6836,78000.0
2008-04-25 15:20:00,31.31,31.39,31.3,31.35,88200.0,25.6754,25.741,25.6672,25.7082,88200.0
2008-04-25 15:30:00,31.35,31.44,31.35,31.44,114600.0,25.7082,25.782,25.7082,25.782,114600.0
2008-04-25 15:40:00,31.45,31.5,31.39,31.45,109100.0,25.7902,25.8312,25.741,25.7902,109100.0
2008-04-25 15:50:00,31.45,31.53,31.43,31.51,142000.0,25.7902,25.8558,25.7738,25.8394,142000.0
2008-04-28 09:30:00,31.08,31.47,31.08,31.47,58300.0,25.4868,25.8066,25.4868,25.8066,58300.0
2008-04-28 09:40:00,31.45,31.55,31.42,31.42,53900.0,25.7902,25.8722,25.7656,25.7656,53900.0
2008-04-28 09:50:00,31.42,31.43,31.19,31.39,63400.0,25.7656,25.7738,25.577,25.741,63400.0
2008-04-28 10:00:00,31.39,31.42,31.33,31.36,55300.0,25.741,25.7656,25.6918,25.7164,55300.0
2008-04-28 10:10:00,31.36,31.55,31.36,31.5,49900.0,25.7164,25.8722,25.7164,25.8312,49900.0
2008-04-28 10:20:00,31.51,31.51,31.41,31.44,40000.0,25.8394,25.8394,25.7574,25.782,40000.0
2008-04-28 10:30:00,31.44,31.44,31.39,31.43,33300.0,25.782,25.782,25.741,25.7738,33300.0
2008-04-28 10:40:00,31.43,31.44,31.4,31.4,28800.0,25.7738,25.782,25.7492,25.7492,28800.0
2008-04-28 10:50:00,31.4,31.42,31.4,31.41,23400.0,25.7492,25.7656,25.7492,25.7574,23400.0
2008-04-28 11:00:00,31.41,31.44,31.34,31.34,47900.0,25.7574,25.782,25.7,25.7,47900.0
2008-04-28 11:10:00,31.35,31.41,31.33,31.34,35300.0,25.7082,25.7574,25.6918,25.7,35300.0
2008-04-28 11:20:00,31.34,31.38,31.33,31.36,22500.0,25.7,25.7328,25.6918,25.7164,22500.0
2008-04-28 11:30:00,31.36,31.36,31.23,31.23,29000.0,25.7164,25.7164,25.6098,25.6098,29000.0
2008-04-28 11:40:00,31.24,31.26,31.16,31.21,44600.0,25.618,25.6344,25.5524,25.5934,44600.0
2008-04-28 11:50:00,31.2,31.3,31.19,31.26,18500.0,25.5852,25.6672,25.577,25.6344,18500.0
2008-04-28 12:00:00,31.26,31.27,31.25,31.26,13900.0,25.6344,25.6426,25.6262,25.6344,13900.0
2008-04-28 12:10:00,31.26,31.3,31.24,31.29,27100.0,25.6344,25.6672,25.618,25.659,27100.0
2008-04-28 12:20:00,31.3,31.38,31.3,31.38,16600.0,25.6672,25.7328,25.6672,25.7328,16600.0
2008-04-28 12:30:00,31.38,31.44,31.38,31.42,27900.0,25.7328,25.782,25.7328,25.7656,27900.0
2008-04-28 12:40:00,31.42,31.43,31.35,31.35,20000.0,25.7656,25.7738,25.7082,25.7082,20000.0
2008-04-28 12:50:00,31.36,31.43,31.35,31.42,29500.0,25.7164,25.7738,25.7082,25.7656,29500.0
2008-04-28 13:00:00,31.42,31.44,31.41,31.43,14100.0,25.7656,25.782,25.7574,25.7738,14100.0
2008-04-28 13:10:00,31.44,31.47,31.32,31.35,31800.0,25.782,25.8066,25.6836,25.7082,31800.0
2008-04-28 13:20:00,31.36,31.42,31.35,31.42,18600.0,25.7164,25.7656,25.7082,25.7656,18600.0
2008-04-28 13:30:00,31.42,31.42,31.36,31.38,20900.0,25.7656,25.7656,25.7164,25.7328,20900.0
2008-04-28 13:40:00,31.38,31.41,31.37,31.39,15600.0,25.7328,25.7574,25.7246,25.741,15600.0
2008-04-28 13:50:00,31.39,31.42,31.38,31.41,16700.0,25.741,25.7656,25.7328,25.7574,16700.0
2008-04-28 14:00:00,31.41,31.43,31.4,31.41,34800.0,25.7574,25.7738,25.7492,25.7574,34800.0
2008-04-28 14:10:00,31.41,31.44,31.4,31.43,24300.0,25.7574,25.782,25.7492,25.7738,24300.0
2008-04-28 14:20:00,31.44,31.45,31.39,31.4,27400.0,25.782,25.7902,25.741,25.7492,27400.0
2008-04-28 14:30:00,31.4,31.44,31.39,31.4,27700.0,25.7492,25.782,25.741,25.7492,27700.0
2008-04-28 14:40:00,31.4,31.44,31.37,31.43,28300.0,25.7492,25.782,25.7246,25.7738,28300.0
2008-04-28 14:50:00,31.42,31.44,31.4,31.41,26400.0,25.7656,25.782,25.7492,25.7574,26400.0
2008-04-28 15:00:00,31.42,31.44,31.4,31.42,59000.0,25.7656,25.782,25.7492,25.7656,59000.0
2008-04-28 15:10:00,31.42,31.43,31.39,31.41,30700.0,25.7656,25.7738,25.741,25.7574,30700.0
2008-04-28 15:20:00,31.41,31.42,31.4,31.4,46600.0,25.7574,25.7656,25.7492,25.7492,46600.0
2008-04-28 15:30:00,31.41,31.41,31.35,31.35,53800.0,25.7574,25.7574,25.7082,25.7082,53800.0
2008-04-28 15:40:00,31.34,31.35,31.22,31.22,69100.0,25.7,25.7082,25.6016,25.6016,69100.0
2008-04-28 15:50:00,31.22,31.25,31.16,31.17,86600.0,25.6016,25.6262,25.5524,25.5606,86600.0
2008-04-29 09:30:00,31.4,31.86,31.4,31.77,47500.0,25.7492,26.1264,25.7492,26.0526,47500.0
2008-04-29 09:40:00,31.71,31.74,31.55,31.59,45500.0,26.0034,26.028,25.8722,25.905,45500.0
2008-04-29 09:50:00,31.6,31.69,31.45,31.55,37500.0,25.9132,25.987,25.7902,25.8722,37500.0
2008-04-29 10:00:00,31.54,31.62,31.36,31.4,60000.0,25.864,25.9296,25.7164,25.7492,60000.0
2008-04-29 10:10:00,31.4,31.45,31.39,31.43,48400.0,25.7492,25.7902,25.741,25.7738,48400.0
2008-04-29 10:20:00,31.43,31.44,31.38,31.4,46100.0,25.7738,25.782,25.7328,25.7492,46100.0
2008-04-29 10:30:00,31.41,31.45,31.31,31.43,41700.0,25.7574,25.7902,25.6754,25.7738,41700.0
2008-04-29 10:40:00,31.44,31.52,31.4,31.46,31900.0,25.782,25.8476,25.7492,25.7984,31900.0
2008-04-29 10:50:00,31.46,31.53,31.45,31.52,16900.0,25.7984,25.8558,25.7902,25.8476,16900.0
2008-04-29 11:00:00,31.51,31.52,31.44,31.46,31300.0,25.8394,25.8476,25.782,25.7984,31300.0
2008-04-29 11:10:00,31.46,31.5,31.45,31.48,44300.0,25.7984,25.8312,25.7902,25.8148,44300.0
2008-04-29 11:20:00,31.48,31.59,31.47,31.56,80900.0,25.8148,25.905,25.8066,25.8804,80900.0
2008-04-29 11:30:00,31.55,31.61,31.5,31.58,27700.0,25.8722,25.9214,25.8312,25.8968,27700.0
2008-04-29 11:40:00,31.6,31.6,31.43,31.46,33800.0,25.9132,25.9132,25.7738,25.7984,33800.0
2008-04-29 11:50:00,31.46,31.46,31.4,31.42,47000.0,25.7984,25.7984,25.7492,25.7656,47000.0
2008-04-29 12:00:00,31.42,31.43,31.39,31.42,38400.0,25.7656,25.7738,25.741,25.7656,38400.0
2008-04-29 12:10:00,31.4,31.43,31.37,31.43,17700.0,25.7492,25.7738,25.7246,25.7738,17700.0
2008-04-29 12:20:00,31.43,31.8,31.42,31.76,83100.0,25.7738,26.0772,25.7656,26.0444,83100.0
2008-04-29 12:30:00,31.75,31.77,31.63,31.64,44600.0,26.0362,26.0526,25.9378,25.946,44600.0
2008-04-29 12:40:00,31.64,31.65,31.59,31.64,14800.0,25.946,25.9542,25.905,25.946,14800.0
2008-04-29 12:50:00,31.64,31.66,31.55,31.61,51300.0,25.946,25.9624,25.8722,25.9214,51300.0
2008-04-29 13:00:00,31.62,31.74,31.55,31.72,94100.0,25.9296,26.028,25.8722,26.0116,94100.0
2008-04-29 13:10:00,31.71,31.78,31.71,31.75,29400.0,26.0034,26.0608,26.0034,26.0362,29400.0
2008-04-29 13:20:00,31.75,31.79,31.73,31.74,32800.0,26.0362,26.069,26.0198,26.028,32800.0
2008-04-29 13:30:00,31.73,31.76,31.72,31.76,40800.0,26.0198,26.0444,26.0116,26.0444,40800.0
2008-04-29 13:40:00,31.76,31.78,31.69,31.73,22000.0,26.0444,26.0608,25.987,26.0198,22000.0
2008-04-29 13:50:00,31.73,31.78,31.73,31.76,14400.0,26.0198,26.0608,26.0198,26.0444,14400.0
2008-04-29 14:00:00,31.78,31.88,31.76,31.88,37900.0,26.0608,26.1428,26.0444,26.1428,37900.0
2008-04-29 14:10:00,31.88,32.12,31.87,32.0,72600.0,26.1428,26.3397,26.1346,26.2413,72600.0
2008-04-29 14:20:00,32.0,32.15,31.99,32.13,64500.0,26.2413,26.3643,26.2331,26.3479,64500.0
2008-04-29 14:30:00,32.13,32.16,32.04,32.07,55900.0,26.3479,26.3725,26.2741,26.2987,55900.0
2008-04-29 14:40:00,32.09,32.18,32.07,32.13,25000.0,26.3151,26.3889,26.2987,26.3479,25000.0
2008-04-29 14:50:00,32.11,32.13,32.02,32.1,40100.0,26.3315,26.3479,26.2577,26.3233,40100.0
2008-04-29 15:00:00,32.09,32.13,32.03,32.07,35700.0,26.3151,26.3479,26.2659,26.2987,35700.0
2008-04-29 15:10:00,32.09,32.17,32.07,32.16,43800.0,26.3151,26.3807,26.2987,26.3725,43800.0
2008-04-29 15:20:00,32.16,32.16,32.1,32.13,44700.0,26.3725,26.3725,26.3233,26.3479,44700.0
2008-04-29 15:30:00,32.13,32.17,32.1,32.13,57500.0,26.3479,26.3807,26.3233,26.3479,57500.0
2008-04-29 15:40:00,32.14,32.15,31.98,32.05,79900.0,26.3561,26.3643,26.2249,26.2823,79900.0
2008-04-29 15:50:00,32.05,32.06,31.95,32.03,116700.0,26.2823,26.2905,26.2003,26.2659,116700.0
2008-04-30 09:30:00,32.14,32.23,32.03,32.07,35200.0,26.3561,26.4299,26.2659,26.2987,35200.0
2008-04-30 09:40:00,32.07,32.07,31.75,31.75,23900.0,26.2987,26.2987,26.0362,26.0362,23900.0
2008-04-30 09:50:00,31.75,31.87,31.73,31.84,40300.0,26.0362,26.1346,26.0198,26.11,40300.0
2008-04-30 10:00:00,31.83,31.86,31.8,31.84,32800.0,26.1018,26.1264,26.0772,26.11,32800.0
2008-04-30 10:10:00,31.84,31.84,31.62,31.73,47500.0,26.11,26.11,25.9296,26.0198,47500.0
2008-04-30 10:20:00,31.74,31.89,31.66,31.88,26000.0,26.028,26.151,25.9624,26.1428,26000.0
2008-04-30 10:30:00,31.89,32.36,31.89,32.33,104500.0,26.151,26.5365,26.151,26.5119,104500.0
2008-04-30 10:40:00,32.33,32.49,32.32,32.4,60800.0,26.5119,26.6431,26.5037,26.5693,60800.0
2008-04-30 10:50:00,32.41,32.42,32.35,32.36,54900.0,26.5775,26.5857,26.5283,26.5365,54900.0
2008-04-30 11:00:00,32.38,32.53,32.37,32.52,50200.0,26.5529,26.6759,26.5447,26.6677,50200.0
2008-04-30 11:10:00,32.53,32.53,32.46,32.5,47500.0,26.6759,26.6759,26.6185,26.6513,47500.0
2008-04-30 11:20:00,32.5,32.54,32.45,32.51,31100.0,26.6513,26.6841,26.6103,26.6595,31100.0
2008-04-30 11:30:00,32.49,32.69,32.49,32.67,31100.0,26.6431,26.8071,26.6431,26.7907,31100.0
2008-04-30 11:40:00,32.67,32.68,32.53,32.65,52200.0,26.7907,26.7989,26.6759,26.7743,52200.0
2008-04-30 11:50:00,32.64,32.68,32.59,32.67,33800.0,26.7661,26.7989,26.7251,26.7907,33800.0
2008-04-30 12:00:00,32.66,32.77,32.59,32.7,110000.0,26.7825,26.8727,26.7251,26.8153,110000.0
2008-04-30 12:10:00,32.71,32.77,32.64,32.65,19000.0,26.8235,26.8727,26.7661,26.7743,19000.0
2008-04-30 12:20:00,32.65,32.66,32.58,32.61,50300.0,26.7743,26.7825,26.7169,26.7415,50300.0
2008-04-30 12:30:00,32.6,32.6,32.55,32.57,24300.0,26.7333,26.7333,26.6923,26.7087,24300.0
2008-04-30 12:40:00,32.56,32.59,32.52,32.55,31200.0,26.7005,26.7251,26.6677,26.6923,31200.0
2008-04-30 12:50:00,32.57,32.6,32.45,32.6,29500.0,26.7087,26.7333,26.6103,26.7333,29500.0
2008-04-30 13:00:00,32.59,32.59,32.52,32.57,10100.0,26.7251,26.7251,26.6677,26.7087,10100.0
2008-04-30 13:10:00,32.57,32.62,32.55,32.6,26100.0,26.7087,26.7497,26.6923,26.7333,26100.0
2008-04-30 13:20:00,32.61,32.62,32.58,32.61,12800.0,26.7415,26.7497,26.7169,26.7415,12800.0
2008-04-30 13:30:00,32.59,32.62,32.58,32.6,35200.0,26.7251,26.7497,26.7169,26.7333,35200.0
2008-04-30 13:40:00,32.6,32.6,32.54,32.54,20200.0,26.7333,26.7333,26.6841,26.6841,20200.0
2008-04-30 13:50:00,32.55,32.6,32.51,32.58,39700.0,26.6923,26.7333,26.6595,26.7169,39700.0
2008-04-30 14:00:00,32.58,32.66,32.56,32.65,38200.0,26.7169,26.7825,26.7005,26.7743,38200.0
2008-04-30 14:10:00,32.66,32.86,32.36,32.7,104900.0,26.7825,26.9465,26.5365,26.8153,104900.0
2008-04-30 14:20:00,32.72,32.72,32.34,32.52,71700.0,26.8317,26.8317,26.5201,26.6677,71700.0
2008-04-30 14:30:00,32.56,32.65,32.41,32.5,25900.0,26.7005,26.7743,26.5775,26.6513,25900.0
2008-04-30 14:40:00,32.51,32.54,32.38,32.41,41700.0,26.6595,26.6841,26.5529,26.5775,41700.0
2008-04-30 14:50:00,32.36,32.39,32.15,32.16,52200.0,26.5365,26.5611,26.3643,26.3725,52200.0
2008-04-30 15:00:00,32.16,32.26,32.11,32.23,68100.0,26.3725,26.4545,26.3315,26.4299,68100.0
2008-04-30 15:10:00,32.23,32.33,32.05,32.11,92100.0,26.4299,26.5119,26.2823,26.3315,92100.0
2008-04-30 15:20:00,32.1,32.12,31.97,31.99,34000.0,26.3233,26.3397,26.2167,26.2331,34000.0
2008-04-30 15:30:00,31.97,32.03,31.94,31.98,50100.0,26.2167,26.2659,26.1921,26.2249,50100.0
2008-04-30 15:40:00,31.96,32.04,31.86,31.99,79800.0,26.2085,26.2741,26.1264,26.2331,79800.0
2008-04-30 15:50:00,31.99,32.03,31.92,31.93,71900.0,26.2331,26.2659,26.1756,26.1839,71900.0
2008-05-01 09:30:00,31.7,31.85,31.51,31.66,39300.0,25.9952,26.1182,25.8394,25.9624,39300.0
2008-05-01 09:40:00,31.63,32.0,31.63,31.87,80000.0,25.9378,26.2413,25.9378,26.1346,80000.0
2008-05-01 09:50:00,31.86,31.95,31.82,31.95,27800.0,26.1264,26.2003,26.0936,26.2003,27800.0
2008-05-01 10:00:00,31.95,32.11,31.94,32.11,34100.0,26.2003,26.3315,26.1921,26.3315,34100.0
2008-05-01 10:10:00,32.11,32.32,32.11,32.31,36000.0,26.3315,26.5037,26.3315,26.4955,36000.0
2008-05-01 10:20:00,32.28,32.49,32.24,32.49,46400.0,26.4709,26.6431,26.4381,26.6431,46400.0
2008-05-01 10:30:00,32.5,32.64,32.4,32.49,106200.0,26.6513,26.7661,26.5693,26.6431,106200.0
2008-05-01 10:40:00,32.48,32.7,32.47,32.7,116400.0,26.6349,26.8153,26.6267,26.8153,116400.0
2008-05-01 10:50:00,32.7,32.95,32.66,32.95,70700.0,26.8153,27.0203,26.7825,27.0203,70700.0
2008-05-01 11:00:00,32.93,33.02,32.87,33.0,99400.0,27.0039,27.0777,26.9547,27.0613,99400.0
2008-05-01 11:10:00,33.0,33.13,32.92,33.06,179400.0,27.0613,27.1679,26.9957,27.1105,179400.0
2008-05-01 11:20:00,33.07,33.2,32.98,32.99,74800.0,27.1187,27.2253,27.0449,27.0531,74800.0
2008-05-01 11:30:00,32.98,33.17,32.98,33.13,32200.0,27.0449,27.2007,27.0449,27.1679,32200.0
2008-05-01 11:40:00,33.14,33.15,33.02,33.06,31100.0,27.1761,27.1843,27.0777,27.1105,31100.0
2008-05-01 11:50:00,33.08,33.14,33.06,33.13,137000.0,27.1269,27.1761,27.1105,27.1679,137000.0
2008-05-01 12:00:00,33.13,33.24,33.06,33.14,126600.0,27.1679,27.2581,27.1105,27.1761,126600.0
2008-05-01 12:10:00,33.14,33.15,33.04,33.1,101700.0,27.1761,27.1843,27.0941,27.1433,101700.0
2008-05-01 12:20:00,33.1,33.11,33.08,33.1,72700.0,27.1433,27.1515,27.1269,27.1433,72700.0
2008-05-01 12:30:00,33.1,33.21,33.09,33.14,27200.0,27.1433,27.2335,27.1351,27.1761,27200.0
2008-05-01 12:40:00,33.17,33.21,33.06,33.06,79700.0,27.2007,27.2335,27.1105,27.1105,79700.0
2008-05-01 12:50:00,33.06,33.07,32.96,32.97,88700.0,27.1105,27.1187,27.0285,27.0367,88700.0
2008-05-01 13:00:00,32.97,33.02,32.9,32.9,31000.0,27.0367,27.0777,26.9793,26.9793,31000.0
2008-05-01 13:10:00,32.9,33.03,32.9,32.99,91600.0,26.9793,27.0859,26.9793,27.0531,91600.0
2008-05-01 13:20:00,32.99,33.03,32.88,33.03,43400.0,27.0531,27.0859,26.9629,27.0859,43400.0
2008-05-01 13:30:00,33.03,33.03,32.95,32.96,38300.0,27.0859,27.0859,27.0203,27.0285,38300.0
2008-05-01 13:40:00,32.97,32.99,32.93,32.93,18600.0,27.0367,27.0531,27.0039,27.0039,18600.0
2008-05-01 13:50:00,32.91,32.92,32.82,32.83,24600.0,26.9875,26.9957,26.9137,26.9219,24600.0
2008-05-01 14:00:00,32.83,32.86,32.77,32.81,49500.0,26.9219,26.9465,26.8727,26.9055,49500.0
2008-05-01 14:10:00,32.81,32.91,32.79,32.88,29700.0,26.9055,26.9875,26.8891,26.9629,29700.0
2008-05-01 14:20:00,32.88,32.96,32.75,32.75,35200.0,26.9629,27.0285,26.8563,26.8563,35200.0
2008-05-01 14:30:00,32.75,32.81,32.72,32.8,69900.0,26.8563,26.9055,26.8317,26.8973,69900.0
2008-05-01 14:40:00,32.79,32.9,32.74,32.89,107900.0,26.8891,26.9793,26.8481,26.9711,107900.0
2008-05-01 14:50:00,32.89,32.96,32.81,32.88,78300.0,26.9711,27.0285,26.9055,26.9629,78300.0
2008-05-01 15:00:00,32.87,32.98,32.87,32.92,119500.0,26.9547,27.0449,26.9547,26.9957,119500.0
2008-05-01 15:10:00,32.93,33.01,32.88,32.97,120900.0,27.0039,27.0695,26.9629,27.0367,120900.0
2008-05-01 15:20:00,32.97,33.15,32.97,33.12,153200.0,27.0367,27.1843,27.0367,27.1597,153200.0
2008-05-01 15:30:00,33.11,33.12,32.97,33.0,114400.0,27.1515,27.1597,27.0367,27.0613,114400.0
2008-05-01 15:40:00,33.0,33.1,32.94,33.03,155300.0,27.0613,27.1433,27.0121,27.0859,155300.0
2008-05-01 15:50:00,33.03,33.21,33.01,33.15,377700.0,27.0859,27.2335,27.0695,27.1843,377700.0
2008-05-02 09:30:00,33.7,33.78,33.39,33.44,132500.0,27.6353,27.7009,27.3811,27.4221,132500.0
2008-05-02 09:40:00,33.42,33.42,33.04,33.04,109000.0,27.4057,27.4057,27.0941,27.0941,109000.0
2008-05-02 09:50:00,33.04,33.06,32.76,32.84,85600.0,27.0941,27.1105,26.8645,26.9301,85600.0
2008-05-02 10:00:00,32.84,32.94,32.82,32.88,96100.0,26.9301,27.0121,26.9137,26.9629,96100.0
2008-05-02 10:10:00,32.87,32.87,32.62,32.64,90300.0,26.9547,26.9547,26.7497,26.7661,90300.0
2008-05-02 10:20:00,32.65,32.77,32.52,32.64,147700.0,26.7743,26.8727,26.6677,26.7661,147700.0
2008-05-02 10:30:00,32.64,32.79,32.64,32.73,56100.0,26.7661,26.8891,26.7661,26.8399,56100.0
2008-05-02 10:40:00,32.75,32.78,32.66,32.76,66600.0,26.8563,26.8809,26.7825,26.8645,66600.0
2008-05-02 10:50:00,32.75,32.76,32.51,32.52,39300.0,26.8563,26.8645,26.6595,26.6677,39300.0
2008-05-02 11:00:00,32.52,32.62,32.45,32.49,44300.0,26.6677,26.7497,26.6103,26.6431,44300.0
2008-05-02 11:10:00,32.49,32.62,32.49,32.51,35900.0,26.6431,26.7497,26.6431,26.6595,35900.0
2008-05-02 11:20:00,32.51,32.52,32.47,32.49,21500.0,26.6595,26.6677,26.6267,26.6431,21500.0
2008-05-02 11:30:00,32.49,32.65,32.45,32.46,28000.0,26.6431,26.7743,26.6103,26.6185,28000.0
2008-05-02 11:40:00,32.45,32.51,32.41,32.44,45800.0,26.6103,26.6595,26.5775,26.6021,45800.0
2008-05-02 11:50:00,32.44,32.45,32.34,32.38,50600.0,26.6021,26.6103,26.5201,26.5529,50600.0
2008-05-02 12:00:00,32.36,32.36,32.26,32.32,45500.0,26.5365,26.5365,26.4545,26.5037,45500.0
2008-05-02 12:10:00,32.32,32.32,32.23,32.26,73000.0,26.5037,26.5037,26.4299,26.4545,73000.0
2008-05-02 12:20:00,32.25,32.3,32.22,32.3,44100.0,26.4463,26.4873,26.4217,26.4873,44100.0
2008-05-02 12:30:00,32.3,32.42,32.23,32.23,52700.0,26.4873,26.5857,26.4299,26.4299,52700.0
2008-05-02 12:40:00,32.23,32.4,32.15,32.4,110100.0,26.4299,26.5693,26.3643,26.5693,110100.0
2008-05-02 12:50:00,32.39,32.59,32.31,32.42,70300.0,26.5611,26.7251,26.4955,26.5857,70300.0
2008-05-02 13:00:00,32.41,32.41,32.21,32.25,47400.0,26.5775,26.5775,26.4135,26.4463,47400.0
2008-05-02 13:10:00,32.26,32.3,32.06,32.2,81400.0,26.4545,26.4873,26.2905,26.4053,81400.0
2008-05-02 13:20:00,32.21,32.58,32.2,32.57,216700.0,26.4135,26.7169,26.4053,26.7087,216700.0
2008-05-02 13:30:00,32.57,32.61,32.26,32.26,90400.0,26.7087,26.7415,26.4545,26.4545,90400.0
2008-05-02 13:40:00,32.23,32.38,32.18,32.18,59600.0,26.4299,26.5529,26.3889,26.3889,59600.0
2008-05-02 13:50:00,32.18,32.25,32.1,32.2,70500.0,26.3889,26.4463,26.3233,26.4053,70500.0
2008-05-02 14:00:00,32.2,32.36,32.08,32.15,41000.0,26.4053,26.5365,26.3069,26.3643,41000.0
2008-05-02 14:10:00,32.15,32.22,32.05,32.07,70700.0,26.3643,26.4217,26.2823,26.2987,70700.0
2008-05-02 14:20:00,32.06,32.16,31.92,31.92,133100.0,26.2905,26.3725,26.1756,26.1756,133100.0
2008-05-02 14:30:00,31.91,32.06,31.83,32.0,92100.0,26.1674,26.2905,26.1018,26.2413,92100.0
2008-05-02 14:40:00,32.01,32.09,31.97,32.03,59300.0,26.2495,26.3151,26.2167,26.2659,59300.0
2008-05-02 14:50:00,32.03,32.07,31.81,31.81,95800.0,26.2659,26.2987,26.0854,26.0854,95800.0
2008-05-02 15:00:00,31.81,31.95,31.8,31.95,84100.0,26.0854,26.2003,26.0772,26.2003,84100.0
2008-05-02 15:10:00,31.97,32.11,31.97,32.04,132900.0,26.2167,26.3315,26.2167,26.2741,132900.0
2008-05-02 15:20:00,32.04,32.13,31.99,32.05,123900.0,26.2741,26.3479,26.2331,26.2823,123900.0
2008-05-02 15:30:00,32.06,32.18,32.04,32.13,93100.0,26.2905,26.3889,26.2741,26.3479,93100.0
2008-05-02 15:40:00,32.14,32.17,32.07,32.09,145400.0,26.3561,26.3807,26.2987,26.3151,145400.0
2008-05-02 15:50:00,32.08,32.11,31.95,32.05,319600.0,26.3069,26.3315,26.2003,26.2823,319600.0
2008-05-05 09:30:00,32.33,32.33,31.84,31.84,123800.0,26.5119,26.5119,26.11,26.11,123800.0
2008-05-05 09:40:00,31.82,31.88,31.7,31.87,80900.0,26.0936,26.1428,25.9952,26.1346,80900.0
2008-05-05 09:50:00,31.88,31.95,31.86,31.86,28900.0,26.1428,26.2003,26.1264,26.1264,28900.0
2008-05-05 10:00:00,31.86,32.24,31.86,32.23,73700.0,26.1264,26.4381,26.1264,26.4299,73700.0
2008-05-05 10:10:00,32.23,32.32,32.01,32.02,67600.0,26.4299,26.5037,26.2495,26.2577,67600.0
2008-05-05 10:20:00,32.02,32.1,31.87,31.9,103900.0,26.2577,26.3233,26.1346,26.1592,103900.0
2008-05-05 10:30:00,31.9,32.02,31.85,31.95,66700.0,26.1592,26.2577,26.1182,26.2003,66700.0
2008-05-05 10:40:00,31.94,31.99,31.9,31.97,44100.0,26.1921,26.2331,26.1592,26.2167,44100.0
2008-05-05 10:50:00,31.98,31.99,31.85,31.85,29400.0,26.2249,26.2331,26.1182,26.1182,29400.0
2008-05-05 11:00:00,31.85,32.0,31.8,31.85,71800.0,26.1182,26.2413,26.0772,26.1182,71800.0
2008-05-05 11:10:00,31.86,31.87,31.71,31.83,85200.0,26.1264,26.1346,26.0034,26.1018,85200.0
2008-05-05 11:20:00,31.83,31.9,31.81,31.81,30800.0,26.1018,26.1592,26.0854,26.0854,30800.0
2008-05-05 11:30:00,31.81,32.07,31.74,32.04,82600.0,26.0854,26.2987,26.028,26.2741,82600.0
2008-05-05 11:40:00,32.04,32.08,31.76,31.82,68300.0,26.2741,26.3069,26.0444,26.0936,68300.0
2008-05-05 11:50:00,31.83,31.89,31.79,31.79,27200.0,26.1018,26.151,26.069,26.069,27200.0
2008-05-05 12:00:00,31.8,31.88,31.77,31.83,31000.0,26.0772,26.1428,26.0526,26.1018,31000.0
2008-05-05 12:10:00,31.83,31.83,31.76,31.77,31500.0,26.1018,26.1018,26.0444,26.0526,31500.0
2008-05-05 12:20:00,31.77,31.78,31.71,31.75,46100.0,26.0526,26.0608,26.0034,26.0362,46100.0
2008-05-05 12:30:00,31.73,31.74,31.61,31.69,67100.0,26.0198,26.028,25.9214,25.987,67100.0
2008-05-05 12:40:00,31.7,31.86,31.68,31.86,34900.0,25.9952,26.1264,25.9788,26.1264,34900.0
2008-05-05 12:50:00,31.88,31.93,31.79,31.86,22300.0,26.1428,26.1839,26.069,26.1264,22300.0
2008-05-05 13:00:00,31.86,31.95,31.83,31.92,24900.0,26.1264,26.2003,26.1018,26.1756,24900.0
2008-05-05 13:10:00,31.93,31.97,31.83,31.85,35800.0,26.1839,26.2167,26.1018,26.1182,35800.0
2008-05-05 13:20:00,31.85,31.94,31.83,31.91,37400.0,26.1182,26.1921,26.1018,26.1674,37400.0
2008-05-05 13:30:00,31.91,31.95,31.86,31.88,72000.0,26.1674,26.2003,26.1264,26.1428,72000.0
2008-05-05 13:40:00,31.88,31.91,31.85,31.85,23800.0,26.1428,26.1674,26.1182,26.1182,23800.0
2008-05-05 13:50:00,31.85,31.88,31.82,31.83,47500.0,26.1182,26.1428,26.0936,26.1018,47500.0
2008-05-05 14:00:00,31.83,31.89,31.8,31.83,28900.0,26.1018,26.151,26.0772,26.1018,28900.0
2008-05-05 14:10:00,31.83,31.87,31.75,31.85,58700.0,26.1018,26.1346,26.0362,26.1182,58700.0
2008-05-05 14:20:00,31.85,31.92,31.82,31.92,31600.0,26.1182,26.1756,26.0936,26.1756,31600.0
2008-05-05 14:30:00,31.89,31.96,31.86,31.86,59500.0,26.151,26.2085,26.1264,26.1264,59500.0
2008-05-05 14:40:00,31.86,31.94,31.82,31.9,32600.0,26.1264,26.1921,26.0936,26.1592,32600.0
2008-05-05 14:50:00,31.92,31.97,31.87,31.87,108900.0,26.1756,26.2167,26.1346,26.1346,108900.0
2008-05-05 15:00:00,31.89,31.91,31.85,31.89,41300.0,26.151,26.1674,26.1182,26.151,41300.0
2008-05-05 15:10:00,31.89,31.98,31.87,31.95,72900.0,26.151,26.2249,26.1346,26.2003,72900.0
2008-05-05 15:20:00,31.96,32.03,31.93,32.0,60800.0,26.2085,26.2659,26.1839,26.2413,60800.0
2008-05-05 15:30:00,32.0,32.03,31.99,32.01,80800.0,26.2413,26.2659,26.2331,26.2495,80800.0
2008-05-05 15:40:00,32.0,32.11,32.0,32.06,88200.0,26.2413,26.3315,26.2413,26.2905,88200.0
2008-05-05 15:50:00,32.06,32.21,32.0,32.07,209800.0,26.2905,26.4135,26.2413,26.2987,209800.0
2008-05-06 09:30:00,32.04,32.04,31.63,31.73,70400.0,26.2741,26.2741,25.9378,26.0198,70400.0
2008-05-06 09:40:00,31.73,31.81,31.62,31.73,67400.0,26.0198,26.0854,25.9296,26.0198,67400.0
2008-05-06 09:50:00,31.7,31.79,31.67,31.72,41100.0,25.9952,26.069,25.9706,26.0116,41100.0
2008-05-06 10:00:00,31.74,31.79,31.6,31.62,75100.0,26.028,26.069,25.9132,25.9296,75100.0
2008-05-06 10:10:00,31.62,31.81,31.62,31.78,57000.0,25.9296,26.0854,25.9296,26.0608,57000.0
2008-05-06 10:20:00,31.77,31.8,31.7,31.77,27600.0,26.0526,26.0772,25.9952,26.0526,27600.0
2008-05-06 10:30:00,31.77,31.77,31.6,31.67,41000.0,26.0526,26.0526,25.9132,25.9706,41000.0
2008-05-06 10:40:00,31.67,31.69,31.52,31.61,49900.0,25.9706,25.987,25.8476,25.9214,49900.0
2008-05-06 10:50:00,31.6,31.83,31.55,31.83,43100.0,25.9132,26.1018,25.8722,26.1018,43100.0
2008-05-06 11:00:00,31.83,31.86,31.64,31.79,63300.0,26.1018,26.1264,25.946,26.069,63300.0
2008-05-06 11:10:00,31.8,31.91,31.78,31.79,76600.0,26.0772,26.1674,26.0608,26.069,76600.0
2008-05-06 11:20:00,31.8,31.8,31.56,31.64,37000.0,26.0772,26.0772,25.8804,25.946,37000.0
2008-05-06 11:30:00,31.64,31.68,31.54,31.55,47800.0,25.946,25.9788,25.864,25.8722,47800.0
2008-05-06 11:40:00,31.56,31.65,31.51,31.52,37800.0,25.8804,25.9542,25.8394,25.8476,37800.0
2008-05-06 11:50:00,31.52,31.59,31.5,31.58,31700.0,25.8476,25.905,25.8312,25.8968,31700.0
2008-05-06 12:00:00,31.58,31.62,31.5,31.56,50200.0,25.8968,25.9296,25.8312,25.8804,50200.0
2008-05-06 12:10:00,31.56,31.65,31.52,31.63,26900.0,25.8804,25.9542,25.8476,25.9378,26900.0
2008-05-06 12:20:00,31.65,31.68,31.51,31.54,18000.0,25.9542,25.9788,25.8394,25.864,18000.0
2008-05-06 12:30:00,31.54,31.58,31.4,31.4,32500.0,25.864,25.8968,25.7492,25.7492,32500.0
2008-05-06 12:40:00,31.42,31.6,31.42,31.5,22200.0,25.7656,25.9132,25.7656,25.8312,22200.0
2008-05-06 12:50:00,31.51,31.64,31.5,31.53,34000.0,25.8394,25.946,25.8312,25.8558,34000.0
2008-05-06 13:00:00,31.53,31.55,31.48,31.55,19700.0,25.8558,25.8722,25.8148,25.8722,19700.0
2008-05-06 13:10:00,31.55,31.6,31.46,31.57,26600.0,25.8722,25.9132,25.7984,25.8886,26600.0
2008-05-06 13:20:00,31.57,31.59,31.49,31.55,24700.0,25.8886,25.905,25.823,25.8722,24700.0
2008-05-06 13:30:00,31.55,31.6,31.55,31.59,15300.0,25.8722,25.9132,25.8722,25.905,15300.0
2008-05-06 13:40:00,31.6,31.68,31.55,31.55,27000.0,25.9132,25.9788,25.8722,25.8722,27000.0
2008-05-06 13:50:00,31.57,31.67,31.56,31.63,22000.0,25.8886,25.9706,25.8804,25.9378,22000.0
2008-05-06 14:00:00,31.64,31.65,31.39,31.43,65500.0,25.946,25.9542,25.741,25.7738,65500.0
2008-05-06 14:10:00,31.43,31.47,31.36,31.45,36300.0,25.7738,25.8066,25.7164,25.7902,36300.0
2008-05-06 14:20:00,31.45,31.47,31.37,31.43,32200.0,25.7902,25.8066,25.7246,25.7738,32200.0
2008-05-06 14:30:00,31.42,31.46,31.39,31.39,30600.0,25.7656,25.7984,25.741,25.741,30600.0
2008-05-06 14:40:00,31.38,31.5,31.38,31.5,32900.0,25.7328,25.8312,25.7328,25.8312,32900.0
2008-05-06 14:50:00,31.5,31.6,31.49,31.5,38800.0,25.8312,25.9132,25.823,25.8312,38800.0
2008-05-06 15:00:00,31.5,31.59,31.49,31.55,52400.0,25.8312,25.905,25.823,25.8722,52400.0
2008-05-06 15:10:00,31.55,31.56,31.43,31.5,73700.0,25.8722,25.8804,25.7738,25.8312,73700.0
2008-05-06 15:20:00,31.5,31.71,31.49,31.6,101600.0,25.8312,26.0034,25.823,25.9132,101600.0
2008-05-06 15:30:00,31.6,31.89,31.59,31.73,134900.0,25.9132,26.151,25.905,26.0198,134900.0
2008-05-06 15:40:00,31.73,31.73,31.63,31.68,101100.0,26.0198,26.0198,25.9378,25.9788,101100.0
2008-05-06 15:50:00,31.68,31.84,31.68,31.76,238400.0,25.9788,26.11,25.9788,26.0444,238400.0
2008-05-07 09:30:00,31.8,31.95,31.72,31.85,44800.0,26.0772,26.2003,26.0116,26.1182,44800.0
2008-05-07 09:40:00,31.87,32.18,31.7,32.18,32200.0,26.1346,26.3889,25.9952,26.3889,32200.0
2008-05-07 09:50:00,32.17,32.31,32.13,32.23,60400.0,26.3807,26.4955,26.3479,26.4299,60400.0
2008-05-07 10:00:00,32.23,32.36,32.18,32.36,73900.0,26.4299,26.5365,26.3889,26.5365,73900.0
2008-05-07 10:10:00,32.36,32.49,32.34,32.49,81900.0,26.5365,26.6431,26.5201,26.6431,81900.0
2008-05-07 10:20:00,32.49,32.54,32.3,32.33,69500.0,26.6431,26.6841,26.4873,26.5119,69500.0
2008-05-07 10:30:00,32.35,32.49,32.26,32.4,67500.0,26.5283,26.6431,26.4545,26.5693,67500.0
2008-05-07 10:40:00,32.41,32.54,32.3,32.34,31200.0,26.5775,26.6841,26.4873,26.5201,31200.0
2008-05-07 10:50:00,32.34,32.35,32.12,32.17,30400.0,26.5201,26.5283,26.3397,26.3807,30400.0
2008-05-07 11:00:00,32.18,32.2,32.12,32.16,27100.0,26.3889,26.4053,26.3397,26.3725,27100.0
2008-05-07 11:10:00,32.17,32.2,32.1,32.15,28400.0,26.3807,26.4053,26.3233,26.3643,28400.0
2008-05-07 11:20:00,32.15,32.21,32.1,32.21,29300.0,26.3643,26.4135,26.3233,26.4135,29300.0
2008-05-07 11:30:00,32.17,32.19,31.99,32.02,11100.0,26.3807,26.3971,26.2331,26.2577,11100.0
2008-05-07 11:40:00,32.0,32.11,32.0,32.1,7100.0,26.2413,26.3315,26.2413,26.3233,7100.0
2008-05-07 11:50:00,32.1,32.1,31.93,31.97,22200.0,26.3233,26.3233,26.1839,26.2167,22200.0
2008-05-07 12:00:00,31.95,32.02,31.88,32.01,13900.0,26.2003,26.2577,26.1428,26.2495,13900.0
2008-05-07 12:10:00,31.99,32.01,31.91,32.0,17700.0,26.2331,26.2495,26.1674,26.2413,17700.0
2008-05-07 12:20:00,32.03,32.04,31.99,31.99,13200.0,26.2659,26.2741,26.2331,26.2331,13200.0
2008-05-07 12:30:00,32.0,32.07,31.96,31.96,19800.0,26.2413,26.2987,26.2085,26.2085,19800.0
2008-05-07 12:40:00,31.98,32.0,31.96,31.99,5300.0,26.2249,26.2413,26.2085,26.2331,5300.0
2008-05-07 12:50:00,31.98,32.03,31.97,31.99,6000.0,26.2249,26.2659,26.2167,26.2331,6000.0
2008-05-07 13:00:00,31.98,31.98,31.76,31.83,26100.0,26.2249,26.2249,26.0444,26.1018,26100.0
2008-05-07 13:10:00,31.8,31.81,31.63,31.68,25800.0,26.0772,26.0854,25.9378,25.9788,25800.0
2008-05-07 13:20:00,31.68,31.74,31.63,31.69,17400.0,25.9788,26.028,25.9378,25.987,17400.0
2008-05-07 13:30:00,31.69,31.77,31.64,31.64,10300.0,25.987,26.0526,25.946,25.946,10300.0
2008-05-07 13:40:00,31.66,31.66,31.53,31.59,25500.0,25.9624,25.9624,25.8558,25.905,25500.0
2008-05-07 13:50:00,31.58,31.6,31.46,31.48,28000.0,25.8968,25.9132,25.7984,25.8148,28000.0
2008-05-07 14:00:00,31.49,31.59,31.48,31.57,19100.0,25.823,25.905,25.8148,25.8886,19100.0
2008-05-07 14:10:00,31.57,31.58,31.5,31.51,15100.0,25.8886,25.8968,25.8312,25.8394,15100.0
2008-05-07 14:20:00,31.47,31.48,31.38,31.4,35100.0,25.8066,25.8148,25.7328,25.7492,35100.0
2008-05-07 14:30:00,31.4,31.41,31.35,31.36,13400.0,25.7492,25.7574,25.7082,25.7164,13400.0
2008-05-07 14:40:00,31.36,31.41,31.28,31.3,22200.0,25.7164,25.7574,25.6508,25.6672,22200.0
2008-05-07 14:50:00,31.3,31.35,31.28,31.29,18500.0,25.6672,25.7082,25.6508,25.659,18500.0
2008-05-07 15:00:00,31.3,31.37,31.15,31.18,54400.0,25.6672,25.7246,25.5442,25.5688,54400.0
2008-05-07 15:10:00,31.18,31.31,31.11,31.12,71600.0,25.5688,25.6754,25.5114,25.5196,71600.0
2008-05-07 15:20:00,31.12,31.19,31.03,31.09,50700.0,25.5196,25.577,25.4458,25.495,50700.0
2008-05-07 15:30:00,31.1,31.21,31.02,31.1,46500.0,25.5032,25.5934,25.4376,25.5032,46500.0
2008-05-07 15:40:00,31.1,31.18,31.04,31.08,74500.0,25.5032,25.5688,25.454,25.4868,74500.0
2008-05-07 15:50:00,31.09,31.12,30.94,31.04,147000.0,25.495,25.5196,25.372,25.454,147000.0
2008-05-08 09:30:00,31.33,31.46,31.24,31.33,17000.0,25.6918,25.7984,25.618,25.6918,17000.0
2008-05-08 09:40:00,31.33,31.49,31.1,31.41,30900.0,25.6918,25.823,25.5032,25.7574,30900.0
2008-05-08 09:50:00,31.4,31.53,31.29,31.5,27600.0,25.7492,25.8558,25.659,25.8312,27600.0
2008-05-08 10:00:00,31.5,31.51,31.33,31.4,61800.0,25.8312,25.8394,25.6918,25.7492,61800.0
2008-05-08 10:10:00,31.43,31.44,31.22,31.29,38400.0,25.7738,25.782,25.6016,25.659,38400.0
2008-05-08 10:20:00,31.29,31.44,31.27,31.43,21700.0,25.659,25.782,25.6426,25.7738,21700.0
2008-05-08 10:30:00,31.42,31.43,31.28,31.29,46800.0,25.7656,25.7738,25.6508,25.659,46800.0
2008-05-08 10:40:00,31.29,31.42,31.2,31.23,55900.0,25.659,25.7656,25.5852,25.6098,55900.0
2008-05-08 10:50:00,31.22,31.32,31.13,31.31,50600.0,25.6016,25.6836,25.5278,25.6754,50600.0
2008-05-08 11:00:00,31.29,31.32,31.18,31.31,41200.0,25.659,25.6836,25.5688,25.6754,41200.0
2008-05-08 11:10:00,31.32,31.34,31.24,31.28,51200.0,25.6836,25.7,25.618,25.6508,51200.0
2008-05-08 11:20:00,31.3,31.44,31.28,31.32,51300.0,25.6672,25.782,25.6508,25.6836,51300.0
2008-05-08 11:30:00,31.33,31.39,31.24,31.34,57200.0,25.6918,25.741,25.618,25.7,57200.0
2008-05-08 11:40:00,31.34,31.43,31.29,31.4,76700.0,25.7,25.7738,25.659,25.7492,76700.0
2008-05-08 11:50:00,31.4,31.41,31.33,31.34,50700.0,25.7492,25.7574,25.6918,25.7,50700.0
2008-05-08 12:00:00,31.35,31.4,31.26,31.38,47100.0,25.7082,25.7492,25.6344,25.7328,47100.0
2008-05-08 12:10:00,31.39,31.4,31.22,31.27,26600.0,25.741,25.7492,25.6016,25.6426,26600.0
2008-05-08 12:20:00,31.26,31.3,31.17,31.21,27800.0,25.6344,25.6672,25.5606,25.5934,27800.0
2008-05-08 12:30:00,31.2,31.25,31.2,31.23,31900.0,25.5852,25.6262,25.5852,25.6098,31900.0
2008-05-08 12:40:00,31.23,31.23,31.15,31.18,36200.0,25.6098,25.6098,25.5442,25.5688,36200.0
2008-05-08 12:50:00,31.15,31.21,31.15,31.19,71700.0,25.5442,25.5934,25.5442,25.577,71700.0
2008-05-08 13:00:00,31.19,31.22,31.17,31.2,31000.0,25.577,25.6016,25.5606,25.5852,31000.0
2008-05-08 13:10:00,31.2,31.2,31.14,31.14,32800.0,25.5852,25.5852,25.536,25.536,32800.0
2008-05-08 13:20:00,31.14,31.27,31.12,31.26,109200.0,25.536,25.6426,25.5196,25.6344,109200.0
2008-05-08 13:30:00,31.26,31.34,31.2,31.24,39300.0,25.6344,25.7,25.5852,25.618,39300.0
2008-05-08 13:40:00,31.23,31.27,31.22,31.26,31800.0,25.6098,25.6426,25.6016,25.6344,31800.0
2008-05-08 13:50:00,31.26,31.35,31.26,31.28,64000.0,25.6344,25.7082,25.6344,25.6508,64000.0
2008-05-08 14:00:00,31.25,31.31,31.22,31.25,42300.0,25.6262,25.6754,25.6016,25.6262,42300.0
2008-05-08 14:10:00,31.26,31.35,31.23,31.27,46500.0,25.6344,25.7082,25.6098,25.6426,46500.0
2008-05-08 14:20:00,31.27,31.32,31.22,31.22,66400.0,25.6426,25.6836,25.6016,25.6016,66400.0
2008-05-08 14:30:00,31.2,31.33,31.2,31.21,21900.0,25.5852,25.6918,25.5852,25.5934,21900.0
2008-05-08 14:40:00,31.2,31.23,31.17,31.21,14200.0,25.5852,25.6098,25.5606,25.5934,14200.0
2008-05-08 14:50:00,31.21,31.25,31.15,31.21,33400.0,25.5934,25.6262,25.5442,25.5934,33400.0
2008-05-08 15:00:00,31.19,31.28,31.11,31.16,27100.0,25.577,25.6508,25.5114,25.5524,27100.0
2008-05-08 15:10:00,31.16,31.19,31.09,31.14,36000.0,25.5524,25.577,25.495,25.536,36000.0
2008-05-08 15:20:00,31.13,31.15,31.02,31.03,69400.0,25.5278,25.5442,25.4376,25.4458,69400.0
2008-05-08 15:30:00,31.03,31.1,31.0,31.1,53800.0,25.4458,25.5032,25.4212,25.5032,53800.0
2008-05-08 15:40:00,31.1,31.1,30.89,30.97,127100.0,25.5032,25.5032,25.331,25.3966,127100.0
2008-05-08 15:50:00,30.98,31.16,30.97,31.03,119500.0,25.4048,25.5524,25.3966,25.4458,119500.0
2008-05-09 09:30:00,30.77,30.94,30.59,30.94,50000.0,25.2326,25.372,25.085,25.372,50000.0
2008-05-09 09:40:00,30.96,31.13,30.96,31.08,14700.0,25.3884,25.5278,25.3884,25.4868,14700.0
2008-05-09 09:50:00,31.07,31.15,30.75,30.75,30600.0,25.4786,25.5442,25.2162,25.2162,30600.0
2008-05-09 10:00:00,30.76,30.99,30.76,30.89,39100.0,25.2244,25.413,25.2244,25.331,39100.0
2008-05-09 10:10:00,30.9,30.9,30.77,30.81,31000.0,25.3392,25.3392,25.2326,25.2654,31000.0
2008-05-09 10:20:00,30.81,30.96,30.74,30.93,22400.0,25.2654,25.3884,25.208,25.3638,22400.0
2008-05-09 10:30:00,30.95,31.04,30.85,30.91,60400.0,25.3802,25.454,25.2982,25.3474,60400.0
2008-05-09 10:40:00,30.95,31.13,30.92,31.03,24700.0,25.3802,25.5278,25.3556,25.4458,24700.0
2008-05-09 10:50:00,31.03,31.03,30.95,30.99,15600.0,25.4458,25.4458,25.3802,25.413,15600.0
2008-05-09 11:00:00,30.99,30.99,30.88,30.92,20800.0,25.413,25.413,25.3228,25.3556,20800.0
2008-05-09 11:10:00,30.91,30.99,30.88,30.99,20900.0,25.3474,25.413,25.3228,25.413,20900.0
2008-05-09 11:20:00,30.98,31.03,30.97,31.0,9200.0,25.4048,25.4458,25.3966,25.4212,9200.0
2008-05-09 11:30:00,31.0,31.01,30.89,30.92,14200.0,25.4212,25.4294,25.331,25.3556,14200.0
2008-05-09 11:40:00,30.94,30.95,30.88,30.93,33600.0,25.372,25.3802,25.3228,25.3638,33600.0
2008-05-09 11:50:00,30.93,30.99,30.91,30.95,9300.0,25.3638,25.413,25.3474,25.3802,9300.0
2008-05-09 12:00:00,30.95,30.97,30.86,30.87,24400.0,25.3802,25.3966,25.3064,25.3146,24400.0
2008-05-09 12:10:00,30.88,30.9,30.85,30.89,17100.0,25.3228,25.3392,25.2982,25.331,17100.0
2008-05-09 12:20:00,30.89,30.92,30.88,30.88,10800.0,25.331,25.3556,25.3228,25.3228,10800.0
2008-05-09 12:30:00,30.89,30.91,30.78,30.87,20000.0,25.331,25.3474,25.2408,25.3146,20000.0
2008-05-09 12:40:00,30.85,30.87,30.84,30.87,17400.0,25.2982,25.3146,25.29,25.3146,17400.0
2008-05-09 12:50:00,30.86,30.87,30.83,30.85,10600.0,25.3064,25.3146,25.2818,25.2982,10600.0
2008-05-09 13:00:00,30.83,30.9,30.79,30.85,9500.0,25.2818,25.3392,25.249,25.2982,9500.0
2008-05-09 13:10:00,30.85,30.88,30.79,30.81,10100.0,25.2982,25.3228,25.249,25.2654,10100.0
2008-05-09 13:20:00,30.81,30.87,30.77,30.86,26200.0,25.2654,25.3146,25.2326,25.3064,26200.0
2008-05-09 13:30:00,30.86,30.87,30.78,30.86,6800.0,25.3064,25.3146,25.2408,25.3064,6800.0
2008-05-09 13:40:00,30.87,30.87,30.78,30.78,7300.0,25.3146,25.3146,25.2408,25.2408,7300.0
2008-05-09 13:50:00,30.78,30.8,30.72,30.73,39300.0,25.2408,25.2572,25.1916,25.1998,39300.0
2008-05-09 14:00:00,30.73,30.75,30.63,30.66,14800.0,25.1998,25.2162,25.1178,25.1424,14800.0
2008-05-09 14:10:00,30.65,30.71,30.62,30.68,27600.0,25.1342,25.1834,25.1096,25.1588,27600.0
2008-05-09 14:20:00,30.67,30.7,30.52,30.55,39300.0,25.1506,25.1752,25.0276,25.0522,39300.0
2008-05-09 14:30:00,30.55,30.58,30.51,30.55,21800.0,25.0522,25.0768,25.0194,25.0522,21800.0
2008-05-09 14:40:00,30.54,30.59,30.51,30.53,67600.0,25.044,25.085,25.0194,25.0358,67600.0
2008-05-09 14:50:00,30.52,30.56,30.5,30.55,12900.0,25.0276,25.0604,25.0112,25.0522,12900.0
2008-05-09 15:00:00,30.54,30.57,30.53,30.54,18400.0,25.044,25.0686,25.0358,25.044,18400.0
2008-05-09 15:10:00,30.55,30.55,30.46,30.55,29100.0,25.0522,25.0522,24.9784,25.0522,29100.0
2008-05-09 15:20:00,30.55,30.67,30.5,30.61,49700.0,25.0522,25.1506,25.0112,25.1014,49700.0
2008-05-09 15:30:00,30.62,30.73,30.58,30.71,27600.0,25.1096,25.1998,25.0768,25.1834,27600.0
2008-05-09 15:40:00,30.71,30.79,30.56,30.63,47600.0,25.1834,25.249,25.0604,25.1178,47600.0
2008-05-09 15:50:00,30.63,30.74,30.63,30.72,71000.0,25.1178,25.208,25.1178,25.1916,71000.0
2008-05-12 09:30:00,31.23,31.28,31.01,31.26,41200.0,25.6098,25.6508,25.4294,25.6344,41200.0
2008-05-12 09:40:00,31.24,31.28,31.16,31.16,31800.0,25.618,25.6508,25.5524,25.5524,31800.0
2008-05-12 09:50:00,31.19,31.19,31.04,31.09,28100.0,25.577,25.577,25.454,25.495,28100.0
2008-05-12 10:00:00,31.08,31.14,30.97,30.97,9400.0,25.4868,25.536,25.3966,25.3966,9400.0
2008-05-12 10:10:00,30.97,30.97,30.78,30.83,22500.0,25.3966,25.3966,25.2408,25.2818,22500.0
2008-05-12 10:20:00,30.83,31.0,30.8,30.9,31700.0,25.2818,25.4212,25.2572,25.3392,31700.0
2008-05-12 10:30:00,30.92,30.96,30.8,30.96,19600.0,25.3556,25.3884,25.2572,25.3884,19600.0
2008-05-12 10:40:00,30.96,31.14,30.94,31.1,25800.0,25.3884,25.536,25.372,25.5032,25800.0
2008-05-12 10:50:00,31.1,31.15,30.98,30.99,68900.0,25.5032,25.5442,25.4048,25.413,68900.0
2008-05-12 11:00:00,30.98,31.12,30.93,30.97,31000.0,25.4048,25.5196,25.3638,25.3966,31000.0
2008-05-12 11:10:00,30.97,31.13,30.97,31.07,13200.0,25.3966,25.5278,25.3966,25.4786,13200.0
2008-05-12 11:20:00,31.05,31.21,31.05,31.14,58200.0,25.4622,25.5934,25.4622,25.536,58200.0
2008-05-12 11:30:00,31.15,31.16,30.96,31.12,49300.0,25.5442,25.5524,25.3884,25.5196,49300.0
2008-05-12 11:40:00,31.14,31.15,31.06,31.15,28600.0,25.536,25.5442,25.4704,25.5442,28600.0
2008-05-12 11:50:00,31.15,31.37,31.13,31.32,22000.0,25.5442,25.7246,25.5278,25.6836,22000.0
2008-05-12 12:00:00,31.29,31.43,31.23,31.4,34800.0,25.659,25.7738,25.6098,25.7492,34800.0
2008-05-12 12:10:00,31.41,31.41,31.33,31.34,26700.0,25.7574,25.7574,25.6918,25.7,26700.0
2008-05-12 12:20:00,31.36,31.36,31.23,31.27,26100.0,25.7164,25.7164,25.6098,25.6426,26100.0
2008-05-12 12:30:00,31.28,31.29,31.19,31.22,24800.0,25.6508,25.659,25.577,25.6016,24800.0
2008-05-12 12:40:00,31.22,31.25,31.18,31.21,20900.0,25.6016,25.6262,25.5688,25.5934,20900.0
2008-05-12 12:50:00,31.22,31.24,31.12,31.13,18900.0,25.6016,25.618,25.5196,25.5278,18900.0
2008-05-12 13:00:00,31.14,31.16,31.06,31.06,20400.0,25.536,25.5524,25.4704,25.4704,20400.0
2008-05-12 13:10:00,31.07,31.11,31.06,31.11,21300.0,25.4786,25.5114,25.4704,25.5114,21300.0
2008-05-12 13:20:00,31.11,31.11,30.93,30.93,30800.0,25.5114,25.5114,25.3638,25.3638,30800.0
2008-05-12 13:30:00,30.93,30.93,30.79,30.8,58700.0,25.3638,25.3638,25.249,25.2572,58700.0
2008-05-12 13:40:00,30.78,30.83,30.77,30.8,41100.0,25.2408,25.2818,25.2326,25.2572,41100.0
2008-05-12 13:50:00,30.83,30.83,30.71,30.73,47900.0,25.2818,25.2818,25.1834,25.1998,47900.0
2008-05-12 14:00:00,30.73,30.78,30.72,30.72,58500.0,25.1998,25.2408,25.1916,25.1916,58500.0
2008-05-12 14:10:00,30.72,30.8,30.72,30.78,60200.0,25.1916,25.2572,25.1916,25.2408,60200.0
2008-05-12 14:20:00,30.78,30.96,30.75,30.9,55300.0,25.2408,25.3884,25.2162,25.3392,55300.0
2008-05-12 14:30:00,30.9,30.99,30.87,30.99,48900.0,25.3392,25.413,25.3146,25.413,48900.0
2008-05-12 14:40:00,30.99,31.21,30.99,31.16,113200.0,25.413,25.5934,25.413,25.5524,113200.0
2008-05-12 14:50:00,31.16,31.18,31.02,31.12,110100.0,25.5524,25.5688,25.4376,25.5196,110100.0
2008-05-12 15:00:00,31.12,31.24,31.1,31.1,97200.0,25.5196,25.618,25.5032,25.5032,97200.0
2008-05-12 15:10:00,31.11,31.15,31.07,31.11,126600.0,25.5114,25.5442,25.4786,25.5114,126600.0
2008-05-12 15:20:00,31.1,31.14,31.05,31.05,87400.0,25.5032,25.536,25.4622,25.4622,87400.0
2008-05-12 15:30:00,31.04,31.19,30.95,31.19,94700.0,25.454,25.577,25.3802,25.577,94700.0
2008-05-12 15:40:00,31.19,31.24,31.11,31.18,90100.0,25.577,25.618,25.5114,25.5688,90100.0
2008-05-12 15:50:00,31.18,31.26,31.16,31.18,151800.0,25.5688,25.6344,25.5524,25.5688,151800.0
2008-05-13 09:30:00,30.95,31.14,30.95,31.12,61100.0,25.3802,25.536,25.3802,25.5196,61100.0
2008-05-13 09:40:00,31.12,31.12,30.82,30.95,125200.0,25.5196,25.5196,25.2736,25.3802,125200.0
2008-05-13 09:50:00,30.91,31.0,30.9,30.96,57700.0,25.3474,25.4212,25.3392,25.3884,57700.0
2008-05-13 10:00:00,30.96,31.07,30.94,30.97,86000.0,25.3884,25.4786,25.372,25.3966,86000.0
2008-05-13 10:10:00,30.99,31.09,30.95,31.07,65600.0,25.413,25.495,25.3802,25.4786,65600.0
2008-05-13 10:20:00,31.08,31.16,30.99,30.99,41500.0,25.4868,25.5524,25.413,25.413,41500.0
2008-05-13 10:30:00,30.98,31.02,30.9,30.91,26100.0,25.4048,25.4376,25.3392,25.3474,26100.0
2008-05-13 10:40:00,30.93,31.0,30.87,30.87,25600.0,25.3638,25.4212,25.3146,25.3146,25600.0
2008-05-13 10:50:00,30.89,30.89,30.73,30.75,27300.0,25.331,25.331,25.1998,25.2162,27300.0
2008-05-13 11:00:00,30.75,30.76,30.61,30.63,47100.0,25.2162,25.2244,25.1014,25.1178,47100.0
2008-05-13 11:10:00,30.63,30.7,30.53,30.63,49600.0,25.1178,25.1752,25.0358,25.1178,49600.0
2008-05-13 11:20:00,30.62,30.65,30.53,30.58,36800.0,25.1096,25.1342,25.0358,25.0768,36800.0
2008-05-13 11:30:00,30.59,30.6,30.48,30.48,48400.0,25.085,25.0932,24.9948,24.9948,48400.0
2008-05-13 11:40:00,30.48,30.48,30.36,30.4,88000.0,24.9948,24.9948,24.8964,24.9292,88000.0
2008-05-13 11:50:00,30.41,30.41,30.25,30.28,53200.0,24.9374,24.9374,24.8062,24.8308,53200.0
2008-05-13 12:00:00,30.28,30.4,30.25,30.3,61300.0,24.8308,24.9292,24.8062,24.8472,61300.0
2008-05-13 12:10:00,30.31,30.31,30.24,30.25,149500.0,24.8554,24.8554,24.798,24.8062,149500.0
2008-05-13 12:20:00,30.25,30.31,30.22,30.24,68900.0,24.8062,24.8554,24.7816,24.798,68900.0
2008-05-13 12:30:00,30.25,30.35,30.22,30.22,44800.0,24.8062,24.8882,24.7816,24.7816,44800.0
2008-05-13 12:40:00,30.22,30.24,30.11,30.17,81000.0,24.7816,24.798,24.6914,24.7406,81000.0
2008-05-13 12:50:00,30.19,30.19,30.1,30.13,26900.0,24.757,24.757,24.6832,24.7078,26900.0
2008-05-13 13:00:00,30.12,30.22,30.04,30.22,61900.0,24.6996,24.7816,24.634,24.7816,61900.0
2008-05-13 13:10:00,30.2,30.24,30.08,30.23,40400.0,24.7652,24.798,24.6668,24.7898,40400.0
2008-05-13 13:20:00,30.24,30.28,30.16,30.22,59500.0,24.798,24.8308,24.7324,24.7816,59500.0
2008-05-13 13:30:00,30.22,30.36,30.2,30.26,43300.0,24.7816,24.8964,24.7652,24.8144,43300.0
2008-05-13 13:40:00,30.27,30.29,30.17,30.25,51600.0,24.8226,24.839,24.7406,24.8062,51600.0
2008-05-13 13:50:00,30.25,30.26,30.15,30.22,196000.0,24.8062,24.8144,24.7242,24.7816,196000.0
2008-05-13 14:00:00,30.22,30.26,30.08,30.15,157200.0,24.7816,24.8144,24.6668,24.7242,157200.0
2008-05-13 14:10:00,30.15,30.28,30.13,30.23,327900.0,24.7242,24.8308,24.7078,24.7898,327900.0
2008-05-13 14:20:00,30.23,30.25,30.13,30.2,158000.0,24.7898,24.8062,24.7078,24.7652,158000.0
2008-05-13 14:30:00,30.21,30.23,30.16,30.21,44900.0,24.7734,24.7898,24.7324,24.7734,44900.0
2008-05-13 14:40:00,30.21,30.22,30.14,30.16,82100.0,24.7734,24.7816,24.716,24.7324,82100.0
2008-05-13 14:50:00,30.16,30.21,30.15,30.18,148200.0,24.7324,24.7734,24.7242,24.7488,148200.0
2008-05-13 15:00:00,30.2,30.34,30.19,30.3,142600.0,24.7652,24.88,24.757,24.8472,142600.0
2008-05-13 15:10:00,30.3,30.32,30.21,30.27,104000.0,24.8472,24.8636,24.7734,24.8226,104000.0
2008-05-13 15:20:00,30.26,30.3,30.16,30.24,95700.0,24.8144,24.8472,24.7324,24.798,95700.0
2008-05-13 15:30:00,30.24,30.3,30.23,30.24,67400.0,24.798,24.8472,24.7898,24.798,67400.0
2008-05-13 15:40:00,30.24,30.27,30.12,30.21,164300.0,24.798,24.8226,24.6996,24.7734,164300.0
2008-05-13 15:50:00,30.23,30.35,30.2,30.34,318900.0,24.7898,24.8882,24.7652,24.88,318900.0
2008-05-14 09:30:00,30.37,30.61,30.25,30.61,125700.0,24.9046,25.1014,24.8062,25.1014,125700.0
2008-05-14 09:40:00,30.6,30.6,30.43,30.48,120900.0,25.0932,25.0932,24.9538,24.9948,120900.0
2008-05-14 09:50:00,30.49,30.64,30.49,30.59,176800.0,25.003,25.126,25.003,25.085,176800.0
2008-05-14 10:00:00,30.56,30.58,30.37,30.49,84800.0,25.0604,25.0768,24.9046,25.003,84800.0
2008-05-14 10:10:00,30.47,30.51,30.42,30.5,120600.0,24.9866,25.0194,24.9456,25.0112,120600.0
2008-05-14 10:20:00,30.49,30.55,30.45,30.45,67000.0,25.003,25.0522,24.9702,24.9702,67000.0
2008-05-14 10:30:00,30.45,30.5,30.33,30.46,99300.0,24.9702,25.0112,24.8718,24.9784,99300.0
2008-05-14 10:40:00,30.45,30.55,30.45,30.52,68800.0,24.9702,25.0522,24.9702,25.0276,68800.0
2008-05-14 10:50:00,30.52,30.74,30.51,30.61,57200.0,25.0276,25.208,25.0194,25.1014,57200.0
2008-05-14 11:00:00,30.63,30.65,30.51,30.58,47400.0,25.1178,25.1342,25.0194,25.0768,47400.0
2008-05-14 11:10:00,30.56,30.58,30.4,30.4,32800.0,25.0604,25.0768,24.9292,24.9292,32800.0
2008-05-14 11:20:00,30.4,30.44,30.36,30.44,22800.0,24.9292,24.962,24.8964,24.962,22800.0
2008-05-14 11:30:00,30.43,30.51,30.41,30.5,28900.0,24.9538,25.0194,24.9374,25.0112,28900.0
2008-05-14 11:40:00,30.5,30.5,30.41,30.47,34100.0,25.0112,25.0112,24.9374,24.9866,34100.0
2008-05-14 11:50:00,30.48,30.5,30.44,30.46,20400.0,24.9948,25.0112,24.962,24.9784,20400.0
2008-05-14 12:00:00,30.46,30.5,30.45,30.5,37700.0,24.9784,25.0112,24.9702,25.0112,37700.0
2008-05-14 12:10:00,30.5,30.55,30.46,30.53,51000.0,25.0112,25.0522,24.9784,25.0358,51000.0
2008-05-14 12:20:00,30.53,30.55,30.48,30.49,41000.0,25.0358,25.0522,24.9948,25.003,41000.0
2008-05-14 12:30:00,30.5,30.52,30.46,30.5,65000.0,25.0112,25.0276,24.9784,25.0112,65000.0
2008-05-14 12:40:00,30.5,30.55,30.47,30.52,68000.0,25.0112,25.0522,24.9866,25.0276,68000.0
2008-05-14 12:50:00,30.52,30.68,30.5,30.68,26900.0,25.0276,25.1588,25.0112,25.1588,26900.0
2008-05-14 13:00:00,30.68,30.85,30.66,30.83,55500.0,25.1588,25.2982,25.1424,25.2818,55500.0
2008-05-14 13:10:00,30.84,30.9,30.82,30.88,79600.0,25.29,25.3392,25.2736,25.3228,79600.0
2008-05-14 13:20:00,30.87,30.88,30.82,30.88,43100.0,25.3146,25.3228,25.2736,25.3228,43100.0
2008-05-14 13:30:00,30.88,30.94,30.87,30.94,64700.0,25.3228,25.372,25.3146,25.372,64700.0
2008-05-14 13:40:00,30.94,30.97,30.92,30.93,51500.0,25.372,25.3966,25.3556,25.3638,51500.0
2008-05-14 13:50:00,30.93,30.97,30.91,30.96,99100.0,25.3638,25.3966,25.3474,25.3884,99100.0
2008-05-14 14:00:00,30.97,31.08,30.95,31.07,72100.0,25.3966,25.4868,25.3802,25.4786,72100.0
2008-05-14 14:10:00,31.07,31.22,31.06,31.21,89000.0,25.4786,25.6016,25.4704,25.5934,89000.0
2008-05-14 14:20:00,31.21,31.22,31.09,31.11,49600.0,25.5934,25.6016,25.495,25.5114,49600.0
2008-05-14 14:30:00,31.11,31.28,31.1,31.26,80200.0,25.5114,25.6508,25.5032,25.6344,80200.0
2008-05-14 14:40:00,31.26,31.26,31.14,31.2,54600.0,25.6344,25.6344,25.536,25.5852,54600.0
2008-05-14 14:50:00,31.19,31.24,31.09,31.11,114900.0,25.577,25.618,25.495,25.5114,114900.0
2008-05-14 15:00:00,31.1,31.11,30.98,30.98,54800.0,25.5032,25.5114,25.4048,25.4048,54800.0
2008-05-14 15:10:00,30.99,31.04,30.97,30.97,52400.0,25.413,25.454,25.3966,25.3966,52400.0
2008-05-14 15:20:00,30.96,31.0,30.88,30.94,97000.0,25.3884,25.4212,25.3228,25.372,97000.0
2008-05-14 15:30:00,30.97,30.99,30.9,30.93,201400.0,25.3966,25.413,25.3392,25.3638,201400.0
2008-05-14 15:40:00,30.94,31.01,30.9,30.91,114000.0,25.372,25.4294,25.3392,25.3474,114000.0
2008-05-14 15:50:00,30.92,30.92,30.73,30.79,185100.0,25.3556,25.3556,25.1998,25.249,185100.0
2008-05-15 09:30:00,30.7,30.7,30.6,30.66,35200.0,25.1752,25.1752,25.0932,25.1424,35200.0
2008-05-15 09:40:00,30.67,30.79,30.6,30.76,61500.0,25.1506,25.249,25.0932,25.2244,61500.0
2008-05-15 09:50:00,30.78,30.86,30.75,30.78,33100.0,25.2408,25.3064,25.2162,25.2408,33100.0
2008-05-15 10:00:00,30.77,30.86,30.73,30.84,34100.0,25.2326,25.3064,25.1998,25.29,34100.0
2008-05-15 10:10:00,30.85,30.86,30.68,30.72,32300.0,25.2982,25.3064,25.1588,25.1916,32300.0
2008-05-15 10:20:00,30.72,30.78,30.67,30.67,36000.0,25.1916,25.2408,25.1506,25.1506,36000.0
2008-05-15 10:30:00,30.69,30.72,30.51,30.61,36900.0,25.167,25.1916,25.0194,25.1014,36900.0
2008-05-15 10:40:00,30.59,30.61,30.46,30.51,45500.0,25.085,25.1014,24.9784,25.0194,45500.0
2008-05-15 10:50:00,30.51,30.58,30.5,30.52,41500.0,25.0194,25.0768,25.0112,25.0276,41500.0
2008-05-15 11:00:00,30.53,30.59,30.5,30.57,29700.0,25.0358,25.085,25.0112,25.0686,29700.0
2008-05-15 11:10:00,30.57,30.57,30.5,30.51,26600.0,25.0686,25.0686,25.0112,25.0194,26600.0
2008-05-15 11:20:00,30.51,30.65,30.51,30.65,16400.0,25.0194,25.1342,25.0194,25.1342,16400.0
2008-05-15 11:30:00,30.65,30.78,30.65,30.74,21700.0,25.1342,25.2408,25.1342,25.208,21700.0
2008-05-15 11:40:00,30.74,30.78,30.71,30.75,20000.0,25.208,25.2408,25.1834,25.2162,20000.0
2008-05-15 11:50:00,30.75,30.78,30.73,30.75,33600.0,25.2162,25.2408,25.1998,25.2162,33600.0
2008-05-15 12:00:00,30.74,31.07,30.74,30.92,36300.0,25.208,25.4786,25.208,25.3556,36300.0
2008-05-15 12:10:00,30.92,31.12,30.91,31.03,24200.0,25.3556,25.5196,25.3474,25.4458,24200.0
2008-05-15 12:20:00,31.04,31.27,31.03,31.25,69200.0,25.454,25.6426,25.4458,25.6262,69200.0
2008-05-15 12:30:00,31.26,31.34,31.22,31.23,38700.0,25.6344,25.7,25.6016,25.6098,38700.0
2008-05-15 12:40:00,31.26,31.36,31.21,31.36,45600.0,25.6344,25.7164,25.5934,25.7164,45600.0
2008-05-15 12:50:00,31.34,31.36,31.29,31.33,84300.0,25.7,25.7164,25.659,25.6918,84300.0
2008-05-15 13:00:00,31.35,31.46,31.32,31.41,62500.0,25.7082,25.7984,25.6836,25.7574,62500.0
2008-05-15 13:10:00,31.4,31.67,31.39,31.62,78700.0,25.7492,25.9706,25.741,25.9296,78700.0
2008-05-15 13:20:00,31.61,31.69,31.54,31.55,63300.0,25.9214,25.987,25.864,25.8722,63300.0
2008-05-15 13:30:00,31.54,31.56,31.26,31.27,105800.0,25.864,25.8804,25.6344,25.6426,105800.0
2008-05-15 13:40:00,31.28,31.43,31.27,31.43,38200.0,25.6508,25.7738,25.6426,25.7738,38200.0
2008-05-15 13:50:00,31.43,31.5,31.31,31.41,44000.0,25.7738,25.8312,25.6754,25.7574,44000.0
2008-05-15 14:00:00,31.42,31.47,31.35,31.47,29300.0,25.7656,25.8066,25.7082,25.8066,29300.0
2008-05-15 14:10:00,31.48,31.52,31.42,31.52,33900.0,25.8148,25.8476,25.7656,25.8476,33900.0
2008-05-15 14:20:00,31.53,31.54,31.37,31.37,75700.0,25.8558,25.864,25.7246,25.7246,75700.0
2008-05-15 14:30:00,31.38,31.5,31.36,31.5,53700.0,25.7328,25.8312,25.7164,25.8312,53700.0
2008-05-15 14:40:00,31.5,31.5,31.35,31.47,50200.0,25.8312,25.8312,25.7082,25.8066,50200.0
2008-05-15 14:50:00,31.49,31.56,31.43,31.43,87900.0,25.823,25.8804,25.7738,25.7738,87900.0
2008-05-15 15:00:00,31.44,31.45,31.34,31.41,26400.0,25.782,25.7902,25.7,25.7574,26400.0
2008-05-15 15:10:00,31.42,31.42,31.3,31.36,41700.0,25.7656,25.7656,25.6672,25.7164,41700.0
2008-05-15 15:20:00,31.32,31.36,31.18,31.27,47300.0,25.6836,25.7164,25.5688,25.6426,47300.0
2008-05-15 15:30:00,31.27,31.41,31.26,31.39,37600.0,25.6426,25.7574,25.6344,25.741,37600.0
2008-05-15 15:40:00,31.4,31.45,31.35,31.4,67500.0,25.7492,25.7902,25.7082,25.7492,67500.0
2008-05-15 15:50:00,31.39,31.62,31.39,31.47,210200.0,25.741,25.9296,25.741,25.8066,210200.0
2008-05-16 09:30:00,31.59,31.59,31.14,31.19,73600.0,25.905,25.905,25.536,25.577,73600.0
2008-05-16 09:40:00,31.18,31.18,30.74,30.8,111500.0,25.5688,25.5688,25.208,25.2572,111500.0
2008-05-16 09:50:00,30.79,30.79,30.6,30.67,79100.0,25.249,25.249,25.0932,25.1506,79100.0
2008-05-16 10:00:00,30.67,30.68,30.55,30.6,259900.0,25.1506,25.1588,25.0522,25.0932,259900.0
2008-05-16 10:10:00,30.58,30.75,30.58,30.63,37500.0,25.0768,25.2162,25.0768,25.1178,37500.0
2008-05-16 10:20:00,30.67,30.71,30.58,30.7,42600.0,25.1506,25.1834,25.0768,25.1752,42600.0
2008-05-16 10:30:00,30.71,30.8,30.71,30.75,35900.0,25.1834,25.2572,25.1834,25.2162,35900.0
2008-05-16 10:40:00,30.75,30.82,30.72,30.75,30500.0,25.2162,25.2736,25.1916,25.2162,30500.0
2008-05-16 10:50:00,30.76,30.77,30.56,30.56,29300.0,25.2244,25.2326,25.0604,25.0604,29300.0
2008-05-16 11:00:00,30.56,30.76,30.49,30.71,63300.0,25.0604,25.2244,25.003,25.1834,63300.0
2008-05-16 11:10:00,30.71,30.73,30.55,30.55,28600.0,25.1834,25.1998,25.0522,25.0522,28600.0
2008-05-16 11:20:00,30.55,30.6,30.5,30.54,84400.0,25.0522,25.0932,25.0112,25.044,84400.0
2008-05-16 11:30:00,30.55,30.63,30.53,30.61,15600.0,25.0522,25.1178,25.0358,25.1014,15600.0
2008-05-16 11:40:00,30.61,30.66,30.52,30.65,39300.0,25.1014,25.1424,25.0276,25.1342,39300.0
2008-05-16 11:50:00,30.65,30.66,30.52,30.54,34400.0,25.1342,25.1424,25.0276,25.044,34400.0
2008-05-16 12:00:00,30.55,30.56,30.53,30.54,15400.0,25.0522,25.0604,25.0358,25.044,15400.0
2008-05-16 12:10:00,30.55,30.66,30.54,30.66,14300.0,25.0522,25.1424,25.044,25.1424,14300.0
2008-05-16 12:20:00,30.66,30.75,30.62,30.75,33200.0,25.1424,25.2162,25.1096,25.2162,33200.0
2008-05-16 12:30:00,30.75,30.82,30.68,30.7,43100.0,25.2162,25.2736,25.1588,25.1752,43100.0
2008-05-16 12:40:00,30.7,30.77,30.68,30.76,16600.0,25.1752,25.2326,25.1588,25.2244,16600.0
2008-05-16 12:50:00,30.76,30.96,30.76,30.94,25800.0,25.2244,25.3884,25.2244,25.372,25800.0
2008-05-16 13:00:00,30.94,31.05,30.93,31.04,31800.0,25.372,25.4622,25.3638,25.454,31800.0
2008-05-16 13:10:00,31.03,31.12,30.96,30.96,38500.0,25.4458,25.5196,25.3884,25.3884,38500.0
2008-05-16 13:20:00,30.96,31.02,30.91,30.96,18800.0,25.3884,25.4376,25.3474,25.3884,18800.0
2008-05-16 13:30:00,30.96,30.96,30.79,30.83,19200.0,25.3884,25.3884,25.249,25.2818,19200.0
2008-05-16 13:40:00,30.83,30.85,30.79,30.81,16000.0,25.2818,25.2982,25.249,25.2654,16000.0
2008-05-16 13:50:00,30.81,30.91,30.79,30.85,31500.0,25.2654,25.3474,25.249,25.2982,31500.0
2008-05-16 14:00:00,30.85,30.88,30.81,30.83,17500.0,25.2982,25.3228,25.2654,25.2818,17500.0
2008-05-16 14:10:00,30.83,30.9,30.77,30.8,22500.0,25.2818,25.3392,25.2326,25.2572,22500.0
2008-05-16 14:20:00,30.82,30.92,30.82,30.9,27400.0,25.2736,25.3556,25.2736,25.3392,27400.0
2008-05-16 14:30:00,30.9,30.96,30.85,30.93,16400.0,25.3392,25.3884,25.2982,25.3638,16400.0
2008-05-16 14:40:00,30.93,31.04,30.92,30.99,18100.0,25.3638,25.454,25.3556,25.413,18100.0
2008-05-16 14:50:00,30.99,31.09,30.97,31.07,39900.0,25.413,25.495,25.3966,25.4786,39900.0
2008-05-16 15:00:00,31.07,31.07,30.91,31.05,74100.0,25.4786,25.4786,25.3474,25.4622,74100.0
2008-05-16 15:10:00,31.05,31.06,30.97,31.05,25700.0,25.4622,25.4704,25.3966,25.4622,25700.0
2008-05-16 15:20:00,31.05,31.09,30.98,30.99,30200.0,25.4622,25.495,25.4048,25.413,30200.0
2008-05-16 15:30:00,30.99,31.03,30.95,30.97,38600.0,25.413,25.4458,25.3802,25.3966,38600.0
2008-05-16 15:40:00,30.97,30.98,30.77,30.77,89100.0,25.3966,25.4048,25.2326,25.2326,89100.0
2008-05-16 15:50:00,30.78,30.81,30.72,30.79,118800.0,25.2408,25.2654,25.1916,25.249,118800.0
2008-05-19 09:30:00,31.15,31.64,31.1,31.25,528300.0,25.5442,25.946,25.5032,25.6262,528300.0
2008-05-19 09:40:00,31.23,31.69,31.19,31.69,110000.0,25.6098,25.987,25.577,25.987,110000.0
2008-05-19 09:50:00,31.68,31.82,31.54,31.6,153800.0,25.9788,26.0936,25.864,25.9132,153800.0
2008-05-19 10:00:00,31.6,31.61,31.48,31.52,76400.0,25.9132,25.9214,25.8148,25.8476,76400.0
2008-05-19 10:10:00,31.52,31.57,31.42,31.46,64100.0,25.8476,25.8886,25.7656,25.7984,64100.0
2008-05-19 10:20:00,31.48,31.5,31.34,31.36,121000.0,25.8148,25.8312,25.7,25.7164,121000.0
2008-05-19 10:30:00,31.36,31.45,31.3,31.39,48200.0,25.7164,25.7902,25.6672,25.741,48200.0
2008-05-19 10:40:00,31.38,31.43,31.32,31.36,56000.0,25.7328,25.7738,25.6836,25.7164,56000.0
2008-05-19 10:50:00,31.35,31.48,31.33,31.45,56400.0,25.7082,25.8148,25.6918,25.7902,56400.0
2008-05-19 11:00:00,31.45,31.47,31.42,31.44,33300.0,25.7902,25.8066,25.7656,25.782,33300.0
2008-05-19 11:10:00,31.42,31.58,31.37,31.53,120600.0,25.7656,25.8968,25.7246,25.8558,120600.0
2008-05-19 11:20:00,31.52,31.59,31.48,31.52,111200.0,25.8476,25.905,25.8148,25.8476,111200.0
2008-05-19 11:30:00,31.53,31.63,31.51,31.53,52700.0,25.8558,25.9378,25.8394,25.8558,52700.0
2008-05-19 11:40:00,31.53,31.57,31.52,31.55,38600.0,25.8558,25.8886,25.8476,25.8722,38600.0
2008-05-19 11:50:00,31.55,31.56,31.51,31.54,37600.0,25.8722,25.8804,25.8394,25.864,37600.0
2008-05-19 12:00:00,31.53,31.59,31.53,31.58,24600.0,25.8558,25.905,25.8558,25.8968,24600.0
2008-05-19 12:10:00,31.61,31.61,31.52,31.54,31600.0,25.9214,25.9214,25.8476,25.864,31600.0
2008-05-19 12:20:00,31.54,31.56,31.52,31.54,24400.0,25.864,25.8804,25.8476,25.864,24400.0
2008-05-19 12:30:00,31.54,31.57,31.48,31.51,29000.0,25.864,25.8886,25.8148,25.8394,29000.0
2008-05-19 12:40:00,31.51,31.52,31.42,31.43,29900.0,25.8394,25.8476,25.7656,25.7738,29900.0
2008-05-19 12:50:00,31.44,31.5,31.32,31.35,29000.0,25.782,25.8312,25.6836,25.7082,29000.0
2008-05-19 13:00:00,31.35,31.4,31.29,31.39,48700.0,25.7082,25.7492,25.659,25.741,48700.0
2008-05-19 13:10:00,31.4,31.4,31.33,31.38,27100.0,25.7492,25.7492,25.6918,25.7328,27100.0
2008-05-19 13:20:00,31.37,31.47,31.36,31.44,35700.0,25.7246,25.8066,25.7164,25.782,35700.0
2008-05-19 13:30:00,31.44,31.44,31.35,31.42,18800.0,25.782,25.782,25.7082,25.7656,18800.0
2008-05-19 13:40:00,31.4,31.43,31.4,31.43,15200.0,25.7492,25.7738,25.7492,25.7738,15200.0
2008-05-19 13:50:00,31.44,31.44,31.29,31.32,25700.0,25.782,25.782,25.659,25.6836,25700.0
2008-05-19 14:00:00,31.3,31.31,31.25,31.26,22300.0,25.6672,25.6754,25.6262,25.6344,22300.0
2008-05-19 14:10:00,31.26,31.33,31.15,31.25,93100.0,25.6344,25.6918,25.5442,25.6262,93100.0
2008-05-19 14:20:00,31.25,31.35,31.13,31.26,53900.0,25.6262,25.7082,25.5278,25.6344,53900.0
2008-05-19 14:30:00,31.26,31.3,31.18,31.24,23500.0,25.6344,25.6672,25.5688,25.618,23500.0
2008-05-19 14:40:00,31.23,31.34,31.23,31.28,19700.0,25.6098,25.7,25.6098,25.6508,19700.0
2008-05-19 14:50:00,31.25,31.3,31.21,31.28,28000.0,25.6262,25.6672,25.5934,25.6508,28000.0
2008-05-19 15:00:00,31.29,31.31,31.25,31.31,37400.0,25.659,25.6754,25.6262,25.6754,37400.0
2008-05-19 15:10:00,31.31,31.35,31.21,31.21,21200.0,25.6754,25.7082,25.5934,25.5934,21200.0
2008-05-19 15:20:00,31.21,31.23,31.13,31.16,20300.0,25.5934,25.6098,25.5278,25.5524,20300.0
2008-05-19 15:30:00,31.16,31.17,31.0,31.0,29900.0,25.5524,25.5606,25.4212,25.4212,29900.0
2008-05-19 15:40:00,31.0,31.25,30.99,31.18,45600.0,25.4212,25.6262,25.413,25.5688,45600.0
2008-05-19 15:50:00,31.18,31.2,31.13,31.14,58000.0,25.5688,25.5852,25.5278,25.536,58000.0
2008-05-20 09:30:00,30.99,31.01,30.75,30.84,36800.0,25.413,25.4294,25.2162,25.29,36800.0
2008-05-20 09:40:00,30.81,30.85,30.73,30.79,57700.0,25.2654,25.2982,25.1998,25.249,57700.0
2008-05-20 09:50:00,30.78,30.8,30.68,30.7,22700.0,25.2408,25.2572,25.1588,25.1752,22700.0
2008-05-20 10:00:00,30.68,30.71,30.56,30.58,16000.0,25.1588,25.1834,25.0604,25.0768,16000.0
2008-05-20 10:10:00,30.56,30.68,30.55,30.59,25000.0,25.0604,25.1588,25.0522,25.085,25000.0
2008-05-20 10:20:00,30.58,30.69,30.55,30.67,28300.0,25.0768,25.167,25.0522,25.1506,28300.0
2008-05-20 10:30:00,30.66,30.66,30.44,30.48,68700.0,25.1424,25.1424,24.962,24.9948,68700.0
2008-05-20 10:40:00,30.47,30.53,30.32,30.51,57000.0,24.9866,25.0358,24.8636,25.0194,57000.0
2008-05-20 10:50:00,30.51,30.51,30.26,30.34,40500.0,25.0194,25.0194,24.8144,24.88,40500.0
2008-05-20 11:00:00,30.33,30.44,30.31,30.33,59400.0,24.8718,24.962,24.8554,24.8718,59400.0
2008-05-20 11:10:00,30.34,30.38,30.29,30.31,53200.0,24.88,24.9128,24.839,24.8554,53200.0
2008-05-20 11:20:00,30.31,30.32,30.23,30.25,58800.0,24.8554,24.8636,24.7898,24.8062,58800.0
2008-05-20 11:30:00,30.25,30.28,30.12,30.13,54300.0,24.8062,24.8308,24.6996,24.7078,54300.0
2008-05-20 11:40:00,30.12,30.17,30.05,30.07,58200.0,24.6996,24.7406,24.6422,24.6586,58200.0
2008-05-20 11:50:00,30.06,30.17,30.0,30.07,59200.0,24.6504,24.7406,24.6012,24.6586,59200.0
2008-05-20 12:00:00,30.07,30.16,30.03,30.09,62000.0,24.6586,24.7324,24.6258,24.675,62000.0
2008-05-20 12:10:00,30.09,30.16,30.09,30.15,30700.0,24.675,24.7324,24.675,24.7242,30700.0
2008-05-20 12:20:00,30.15,30.17,30.07,30.07,86100.0,24.7242,24.7406,24.6586,24.6586,86100.0
2008-05-20 12:30:00,30.09,30.22,30.07,30.17,31000.0,24.675,24.7816,24.6586,24.7406,31000.0
2008-05-20 12:40:00,30.17,30.19,30.08,30.14,52400.0,24.7406,24.757,24.6668,24.716,52400.0
2008-05-20 12:50:00,30.14,30.18,30.09,30.12,38300.0,24.716,24.7488,24.675,24.6996,38300.0
2008-05-20 13:00:00,30.12,30.2,30.11,30.2,26400.0,24.6996,24.7652,24.6914,24.7652,26400.0
2008-05-20 13:10:00,30.2,30.28,30.11,30.11,57200.0,24.7652,24.8308,24.6914,24.6914,57200.0
2008-05-20 13:20:00,30.11,30.2,29.87,29.99,174700.0,24.6914,24.7652,24.4946,24.593,174700.0
2008-05-20 13:30:00,29.99,30.01,29.82,29.91,111700.0,24.593,24.6094,24.4536,24.5274,111700.0
2008-05-20 13:40:00,29.93,30.05,29.87,30.02,46200.0,24.5438,24.6422,24.4946,24.6176,46200.0
2008-05-20 13:50:00,30.03,30.04,29.88,29.98,54500.0,24.6258,24.634,24.5028,24.5848,54500.0
2008-05-20 14:00:00,29.98,30.0,29.81,29.83,111100.0,24.5848,24.6012,24.4454,24.4618,111100.0
2008-05-20 14:10:00,29.83,29.86,29.5,29.5,182900.0,24.4618,24.4864,24.1912,24.1912,182900.0
2008-05-20 14:20:00,29.51,29.74,29.5,29.57,138700.0,24.1994,24.388,24.1912,24.2486,138700.0
2008-05-20 14:30:00,29.56,29.56,29.31,29.5,251600.0,24.2404,24.2404,24.0353,24.1912,251600.0
2008-05-20 14:40:00,29.5,29.52,29.36,29.4,108800.0,24.1912,24.2076,24.0763,24.1092,108800.0
2008-05-20 14:50:00,29.39,29.53,29.39,29.43,119700.0,24.101,24.2158,24.101,24.1338,119700.0
2008-05-20 15:00:00,29.45,29.5,29.32,29.33,165900.0,24.1502,24.1912,24.0435,24.0517,165900.0
2008-05-20 15:10:00,29.34,29.35,29.14,29.22,282300.0,24.0599,24.0681,23.8959,23.9615,282300.0
2008-05-20 15:20:00,29.24,29.43,29.23,29.43,153300.0,23.9779,24.1338,23.9697,24.1338,153300.0
2008-05-20 15:30:00,29.43,29.64,29.3,29.57,490200.0,24.1338,24.306,24.0271,24.2486,490200.0
2008-05-20 15:40:00,29.56,29.77,29.53,29.77,233600.0,24.2404,24.4126,24.2158,24.4126,233600.0
2008-05-20 15:50:00,29.77,29.86,29.73,29.79,342700.0,24.4126,24.4864,24.3798,24.429,342700.0
2008-05-21 09:30:00,29.71,29.83,29.45,29.71,133800.0,24.3634,24.4618,24.1502,24.3634,133800.0
2008-05-21 09:40:00,29.73,29.77,29.27,29.27,125300.0,24.3798,24.4126,24.0025,24.0025,125300.0
2008-05-21 09:50:00,29.27,29.4,29.21,29.34,61200.0,24.0025,24.1092,23.9533,24.0599,61200.0
2008-05-21 10:00:00,29.34,29.47,29.3,29.37,70700.0,24.0599,24.1666,24.0271,24.0845,70700.0
2008-05-21 10:10:00,29.38,29.47,29.38,29.45,45800.0,24.0928,24.1666,24.0928,24.1502,45800.0
2008-05-21 10:20:00,29.46,29.57,29.42,29.49,70400.0,24.1584,24.2486,24.1256,24.183,70400.0
2008-05-21 10:30:00,29.47,29.47,29.15,29.16,131100.0,24.1666,24.1666,23.9041,23.9123,131100.0
2008-05-21 10:40:00,29.16,29.19,28.93,28.93,85700.0,23.9123,23.9369,23.7237,23.7237,85700.0
2008-05-21 10:50:00,28.94,29.02,28.84,28.84,61300.0,23.7319,23.7975,23.6499,23.6499,61300.0
2008-05-21 11:00:00,28.83,28.86,28.66,28.7,107500.0,23.6417,23.6663,23.5023,23.5351,107500.0
2008-05-21 11:10:00,28.7,28.7,28.56,28.57,111600.0,23.5351,23.5351,23.4203,23.4285,111600.0
2008-05-21 11:20:00,28.58,28.6,28.47,28.54,100100.0,23.4367,23.4531,23.3465,23.4039,100100.0
2008-05-21 11:30:00,28.55,28.55,28.44,28.46,75200.0,23.4121,23.4121,23.3219,23.3383,75200.0
2008-05-21 11:40:00,28.47,28.54,28.43,28.46,84200.0,23.3465,23.4039,23.3137,23.3383,84200.0
2008-05-21 11:50:00,28.46,28.53,28.35,28.47,289700.0,23.3383,23.3957,23.2481,23.3465,289700.0
2008-05-21 12:00:00,28.49,28.55,28.41,28.44,157500.0,23.3629,23.4121,23.2973,23.3219,157500.0
2008-05-21 12:10:00,28.45,28.49,28.43,28.45,32700.0,23.3301,23.3629,23.3137,23.3301,32700.0
2008-05-21 12:20:00,28.44,28.5,28.43,28.48,57900.0,23.3219,23.3711,23.3137,23.3547,57900.0
2008-05-21 12:30:00,28.48,28.5,28.48,28.5,37900.0,23.3547,23.3711,23.3547,23.3711,37900.0
2008-05-21 12:40:00,28.5,28.5,28.44,28.44,82700.0,23.3711,23.3711,23.3219,23.3219,82700.0
2008-05-21 12:50:00,28.43,28.53,28.33,28.36,39000.0,23.3137,23.3957,23.2317,23.2563,39000.0
2008-05-21 13:00:00,28.34,28.41,28.32,28.33,48300.0,23.2399,23.2973,23.2235,23.2317,48300.0
2008-05-21 13:10:00,28.35,28.36,28.27,28.29,64800.0,23.2481,23.2563,23.1825,23.1989,64800.0
2008-05-21 13:20:00,28.29,28.32,28.27,28.3,135800.0,23.1989,23.2235,23.1825,23.2071,135800.0
2008-05-21 13:30:00,28.31,28.39,28.26,28.34,74500.0,23.2153,23.2809,23.1743,23.2399,74500.0
2008-05-21 13:40:00,28.32,28.34,28.2,28.24,119500.0,23.2235,23.2399,23.1251,23.1579,119500.0
2008-05-21 13:50:00,28.23,28.28,28.17,28.21,89700.0,23.1497,23.1907,23.1005,23.1333,89700.0
2008-05-21 14:00:00,28.21,28.25,28.0,28.0,147500.0,23.1333,23.1661,22.9611,22.9611,147500.0
2008-05-21 14:10:00,28.02,28.08,27.91,27.91,222800.0,22.9775,23.0267,22.8873,22.8873,222800.0
2008-05-21 14:20:00,27.91,28.02,27.86,27.98,129000.0,22.8873,22.9775,22.8463,22.9447,129000.0
2008-05-21 14:30:00,27.99,28.13,27.95,28.07,104400.0,22.9529,23.0677,22.9201,23.0185,104400.0
2008-05-21 14:40:00,28.07,28.13,27.95,27.97,63400.0,23.0185,23.0677,22.9201,22.9365,63400.0
2008-05-21 14:50:00,27.97,28.05,27.86,27.92,108000.0,22.9365,23.0021,22.8463,22.8955,108000.0
2008-05-21 15:00:00,27.92,28.0,27.91,28.0,63800.0,22.8955,22.9611,22.8873,22.9611,63800.0
2008-05-21 15:10:00,28.0,28.15,27.93,28.13,102700.0,22.9611,23.0841,22.9037,23.0677,102700.0
2008-05-21 15:20:00,28.14,28.38,28.09,28.16,191400.0,23.0759,23.2727,23.0349,23.0923,191400.0
2008-05-21 15:30:00,28.16,28.17,28.06,28.09,98800.0,23.0923,23.1005,23.0103,23.0349,98800.0
2008-05-21 15:40:00,28.09,28.14,28.01,28.05,188900.0,23.0349,23.0759,22.9693,23.0021,188900.0
2008-05-21 15:50:00,28.05,28.19,27.93,28.1,303100.0,23.0021,23.1169,22.9037,23.0431,303100.0
2008-05-22 09:30:00,28.39,28.62,28.27,28.45,192000.0,23.2809,23.4695,23.1825,23.3301,192000.0
2008-05-22 09:40:00,28.44,28.56,28.42,28.52,76400.0,23.3219,23.4203,23.3055,23.3875,76400.0
2008-05-22 09:50:00,28.53,28.83,28.5,28.55,67300.0,23.3957,23.6417,23.3711,23.4121,67300.0
2008-05-22 10:00:00,28.51,28.87,28.51,28.85,81600.0,23.3793,23.6745,23.3793,23.6581,81600.0
2008-05-22 10:10:00,28.86,28.98,28.65,28.69,136900.0,23.6663,23.7647,23.4941,23.5269,136900.0
2008-05-22 10:20:00,28.73,28.92,28.66,28.82,54100.0,23.5597,23.7155,23.5023,23.6335,54100.0
2008-05-22 10:30:00,28.85,28.92,28.75,28.75,58000.0,23.6581,23.7155,23.5761,23.5761,58000.0
2008-05-22 10:40:00,28.75,28.76,28.59,28.67,68900.0,23.5761,23.5843,23.4449,23.5105,68900.0
2008-05-22 10:50:00,28.67,28.7,28.52,28.65,57100.0,23.5105,23.5351,23.3875,23.4941,57100.0
2008-05-22 11:00:00,28.65,28.7,28.6,28.65,42500.0,23.4941,23.5351,23.4531,23.4941,42500.0
2008-05-22 11:10:00,28.64,28.71,28.57,28.63,59700.0,23.4859,23.5433,23.4285,23.4777,59700.0
2008-05-22 11:20:00,28.63,28.8,28.63,28.69,33500.0,23.4777,23.6171,23.4777,23.5269,33500.0
2008-05-22 11:30:00,28.68,28.68,28.46,28.52,52600.0,23.5187,23.5187,23.3383,23.3875,52600.0
2008-05-22 11:40:00,28.52,28.55,28.49,28.5,59900.0,23.3875,23.4121,23.3629,23.3711,59900.0
2008-05-22 11:50:00,28.5,28.54,28.48,28.5,35900.0,23.3711,23.4039,23.3547,23.3711,35900.0
2008-05-22 12:00:00,28.5,28.53,28.46,28.51,52700.0,23.3711,23.3957,23.3383,23.3793,52700.0
2008-05-22 12:10:00,28.51,28.55,28.49,28.5,52300.0,23.3793,23.4121,23.3629,23.3711,52300.0
2008-05-22 12:20:00,28.5,28.52,28.49,28.5,49300.0,23.3711,23.3875,23.3629,23.3711,49300.0
2008-05-22 12:30:00,28.5,28.57,28.49,28.5,53800.0,23.3711,23.4285,23.3629,23.3711,53800.0
2008-05-22 12:40:00,28.5,28.56,28.5,28.56,38300.0,23.3711,23.4203,23.3711,23.4203,38300.0
2008-05-22 12:50:00,28.56,28.58,28.55,28.55,29800.0,23.4203,23.4367,23.4121,23.4121,29800.0
2008-05-22 13:00:00,28.55,28.57,28.51,28.54,22100.0,23.4121,23.4285,23.3793,23.4039,22100.0
2008-05-22 13:10:00,28.56,28.56,28.5,28.51,31100.0,23.4203,23.4203,23.3711,23.3793,31100.0
2008-05-22 13:20:00,28.51,28.52,28.48,28.48,27700.0,23.3793,23.3875,23.3547,23.3547,27700.0
2008-05-22 13:30:00,28.48,28.52,28.45,28.47,40700.0,23.3547,23.3875,23.3301,23.3465,40700.0
2008-05-22 13:40:00,28.48,28.49,28.46,28.46,38000.0,23.3547,23.3629,23.3383,23.3383,38000.0
2008-05-22 13:50:00,28.48,28.54,28.44,28.45,44700.0,23.3547,23.4039,23.3219,23.3301,44700.0
2008-05-22 14:00:00,28.45,28.65,28.45,28.52,50700.0,23.3301,23.4941,23.3301,23.3875,50700.0
2008-05-22 14:10:00,28.52,28.56,28.49,28.55,33600.0,23.3875,23.4203,23.3629,23.4121,33600.0
2008-05-22 14:20:00,28.55,28.56,28.43,28.45,48200.0,23.4121,23.4203,23.3137,23.3301,48200.0
2008-05-22 14:30:00,28.45,28.45,28.31,28.34,55600.0,23.3301,23.3301,23.2153,23.2399,55600.0
2008-05-22 14:40:00,28.34,28.4,28.32,28.32,53900.0,23.2399,23.2891,23.2235,23.2235,53900.0
2008-05-22 14:50:00,28.32,28.34,28.21,28.23,59000.0,23.2235,23.2399,23.1333,23.1497,59000.0
2008-05-22 15:00:00,28.21,28.33,28.21,28.33,41100.0,23.1333,23.2317,23.1333,23.2317,41100.0
2008-05-22 15:10:00,28.34,28.43,28.29,28.43,38200.0,23.2399,23.3137,23.1989,23.3137,38200.0
2008-05-22 15:20:00,28.43,28.44,28.27,28.28,59000.0,23.3137,23.3219,23.1825,23.1907,59000.0
2008-05-22 15:30:00,28.28,28.29,28.2,28.25,60500.0,23.1907,23.1989,23.1251,23.1661,60500.0
2008-05-22 15:40:00,28.26,28.39,28.24,28.37,74000.0,23.1743,23.2809,23.1579,23.2645,74000.0
2008-05-22 15:50:00,28.39,28.49,28.37,28.45,89900.0,23.2809,23.3629,23.2645,23.3301,89900.0
2008-05-23 09:30:00,27.78,27.79,27.5,27.68,194100.0,22.7807,22.7889,22.5511,22.6987,194100.0
2008-05-23 09:40:00,27.67,27.67,27.3,27.33,224700.0,22.6905,22.6905,22.3871,22.4117,224700.0
2008-05-23 09:50:00,27.33,27.4,27.29,27.32,88400.0,22.4117,22.4691,22.3789,22.4035,88400.0
2008-05-23 10:00:00,27.33,27.42,27.19,27.29,158000.0,22.4117,22.4855,22.2969,22.3789,158000.0
2008-05-23 10:10:00,27.3,27.3,27.1,27.13,79300.0,22.3871,22.3871,22.2231,22.2477,79300.0
2008-05-23 10:20:00,27.11,27.23,27.1,27.2,89500.0,22.2313,22.3297,22.2231,22.3051,89500.0
2008-05-23 10:30:00,27.2,27.38,27.18,27.26,90100.0,22.3051,22.4527,22.2887,22.3543,90100.0
2008-05-23 10:40:00,27.26,27.3,27.07,27.21,112500.0,22.3543,22.3871,22.1985,22.3133,112500.0
2008-05-23 10:50:00,27.17,27.4,27.17,27.22,133200.0,22.2805,22.4691,22.2805,22.3215,133200.0
2008-05-23 11:00:00,27.23,27.26,27.21,27.25,38600.0,22.3297,22.3543,22.3133,22.3461,38600.0
2008-05-23 11:10:00,27.26,27.26,27.15,27.25,61900.0,22.3543,22.3543,22.2641,22.3461,61900.0
2008-05-23 11:20:00,27.25,27.26,27.15,27.26,62700.0,22.3461,22.3543,22.2641,22.3543,62700.0
2008-05-23 11:30:00,27.25,27.33,27.23,27.33,89300.0,22.3461,22.4117,22.3297,22.4117,89300.0
2008-05-23 11:40:00,27.34,27.34,27.23,27.3,85500.0,22.4199,22.4199,22.3297,22.3871,85500.0
2008-05-23 11:50:00,27.29,27.35,27.22,27.24,76500.0,22.3789,22.4281,22.3215,22.3379,76500.0
2008-05-23 12:00:00,27.24,27.28,27.18,27.25,75300.0,22.3379,22.3707,22.2887,22.3461,75300.0
2008-05-23 12:10:00,27.26,27.31,27.16,27.16,124000.0,22.3543,22.3953,22.2723,22.2723,124000.0
2008-05-23 12:20:00,27.16,27.17,27.02,27.08,105600.0,22.2723,22.2805,22.1575,22.2067,105600.0
2008-05-23 12:30:00,27.09,27.13,26.98,26.98,43400.0,22.2149,22.2477,22.1247,22.1247,43400.0
2008-05-23 12:40:00,26.99,27.02,26.88,26.96,74600.0,22.1329,22.1575,22.0427,22.1083,74600.0
2008-05-23 12:50:00,26.96,27.02,26.95,26.96,75100.0,22.1083,22.1575,22.1001,22.1083,75100.0
2008-05-23 13:00:00,26.97,27.05,26.9,27.04,33200.0,22.1165,22.1821,22.0591,22.1739,33200.0
2008-05-23 13:10:00,27.05,27.07,27.0,27.02,26800.0,22.1821,22.1985,22.1411,22.1575,26800.0
2008-05-23 13:20:00,27.01,27.03,27.0,27.02,23200.0,22.1493,22.1657,22.1411,22.1575,23200.0
2008-05-23 13:30:00,27.03,27.17,27.01,27.15,75600.0,22.1657,22.2805,22.1493,22.2641,75600.0
2008-05-23 13:40:00,27.15,27.21,27.14,27.2,22800.0,22.2641,22.3133,22.2559,22.3051,22800.0
2008-05-23 13:50:00,27.21,27.21,27.02,27.04,72400.0,22.3133,22.3133,22.1575,22.1739,72400.0
2008-05-23 14:00:00,27.03,27.14,27.03,27.14,27100.0,22.1657,22.2559,22.1657,22.2559,27100.0
2008-05-23 14:10:00,27.13,27.19,27.09,27.17,36700.0,22.2477,22.2969,22.2149,22.2805,36700.0
2008-05-23 14:20:00,27.18,27.2,27.13,27.2,50600.0,22.2887,22.3051,22.2477,22.3051,50600.0
2008-05-23 14:30:00,27.19,27.21,27.12,27.14,54400.0,22.2969,22.3133,22.2395,22.2559,54400.0
2008-05-23 14:40:00,27.15,27.22,27.14,27.2,60600.0,22.2641,22.3215,22.2559,22.3051,60600.0
2008-05-23 14:50:00,27.21,27.24,27.16,27.2,30800.0,22.3133,22.3379,22.2723,22.3051,30800.0
2008-05-23 15:00:00,27.2,27.25,27.19,27.2,35600.0,22.3051,22.3461,22.2969,22.3051,35600.0
2008-05-23 15:10:00,27.2,27.24,27.16,27.17,75300.0,22.3051,22.3379,22.2723,22.2805,75300.0
2008-05-23 15:20:00,27.17,27.25,27.15,27.21,101800.0,22.2805,22.3461,22.2641,22.3133,101800.0
2008-05-23 15:30:00,27.2,27.25,27.17,27.19,81600.0,22.3051,22.3461,22.2805,22.2969,81600.0
2008-05-23 15:40:00,27.19,27.25,27.17,27.25,135400.0,22.2969,22.3461,22.2805,22.3461,135400.0
2008-05-23 15:50:00,27.24,27.25,27.16,27.18,167300.0,22.3379,22.3461,22.2723,22.2887,167300.0
2008-05-27 09:30:00,28.5,28.5,27.77,28.09,232500.0,23.3711,23.3711,22.7725,23.0349,232500.0
2008-05-27 09:40:00,28.08,28.3,27.93,28.21,176200.0,23.0267,23.2071,22.9037,23.1333,176200.0
2008-05-27 09:50:00,28.2,28.35,28.19,28.24,109900.0,23.1251,23.2481,23.1169,23.1579,109900.0
2008-05-27 10:00:00,28.26,28.48,28.12,28.43,152800.0,23.1743,23.3547,23.0595,23.3137,152800.0
2008-05-27 10:10:00,28.44,28.63,28.33,28.35,241500.0,23.3219,23.4777,23.2317,23.2481,241500.0
2008-05-27 10:20:00,28.35,28.36,28.2,28.23,50800.0,23.2481,23.2563,23.1251,23.1497,50800.0
2008-05-27 10:30:00,28.25,28.3,28.2,28.2,53900.0,23.1661,23.2071,23.1251,23.1251,53900.0
2008-05-27 10:40:00,28.2,28.21,28.13,28.21,37500.0,23.1251,23.1333,23.0677,23.1333,37500.0
2008-05-27 10:50:00,28.19,28.22,28.11,28.21,49500.0,23.1169,23.1415,23.0513,23.1333,49500.0
2008-05-27 11:00:00,28.21,28.34,28.19,28.23,65000.0,23.1333,23.2399,23.1169,23.1497,65000.0
2008-05-27 11:10:00,28.22,28.22,27.97,28.14,106600.0,23.1415,23.1415,22.9365,23.0759,106600.0
2008-05-27 11:20:00,28.14,28.15,27.92,27.96,52300.0,23.0759,23.0841,22.8955,22.9283,52300.0
2008-05-27 11:30:00,27.99,28.07,27.98,27.99,61700.0,22.9529,23.0185,22.9447,22.9529,61700.0
2008-05-27 11:40:00,27.97,27.99,27.85,27.86,41900.0,22.9365,22.9529,22.8381,22.8463,41900.0
2008-05-27 11:50:00,27.86,27.94,27.79,27.83,39200.0,22.8463,22.9119,22.7889,22.8217,39200.0
2008-05-27 12:00:00,27.83,27.85,27.77,27.79,28000.0,22.8217,22.8381,22.7725,22.7889,28000.0
2008-05-27 12:10:00,27.79,27.84,27.72,27.76,36100.0,22.7889,22.8299,22.7315,22.7643,36100.0
2008-05-27 12:20:00,27.76,27.85,27.73,27.73,158900.0,22.7643,22.8381,22.7397,22.7397,158900.0
2008-05-27 12:30:00,27.74,27.79,27.72,27.77,58900.0,22.7479,22.7889,22.7315,22.7725,58900.0
2008-05-27 12:40:00,27.78,27.84,27.73,27.77,58700.0,22.7807,22.8299,22.7397,22.7725,58700.0
2008-05-27 12:50:00,27.77,27.94,27.73,27.84,49200.0,22.7725,22.9119,22.7397,22.8299,49200.0
2008-05-27 13:00:00,27.81,27.84,27.74,27.74,38200.0,22.8053,22.8299,22.7479,22.7479,38200.0
2008-05-27 13:10:00,27.75,27.76,27.72,27.73,17200.0,22.7561,22.7643,22.7315,22.7397,17200.0
2008-05-27 13:20:00,27.74,27.76,27.67,27.67,43200.0,22.7479,22.7643,22.6905,22.6905,43200.0
2008-05-27 13:30:00,27.67,27.67,27.56,27.59,66800.0,22.6905,22.6905,22.6003,22.6249,66800.0
2008-05-27 13:40:00,27.6,27.68,27.58,27.58,36800.0,22.6331,22.6987,22.6167,22.6167,36800.0
2008-05-27 13:50:00,27.58,27.62,27.53,27.59,61400.0,22.6167,22.6495,22.5757,22.6249,61400.0
2008-05-27 14:00:00,27.59,27.61,27.54,27.58,67600.0,22.6249,22.6413,22.5839,22.6167,67600.0
2008-05-27 14:10:00,27.58,27.7,27.58,27.61,74700.0,22.6167,22.7151,22.6167,22.6413,74700.0
2008-05-27 14:20:00,27.62,27.67,27.59,27.6,152500.0,22.6495,22.6905,22.6249,22.6331,152500.0
2008-05-27 14:30:00,27.6,27.78,27.6,27.72,143700.0,22.6331,22.7807,22.6331,22.7315,143700.0
2008-05-27 14:40:00,27.73,27.92,27.72,27.9,51600.0,22.7397,22.8955,22.7315,22.8791,51600.0
2008-05-27 14:50:00,27.89,28.04,27.89,28.01,76600.0,22.8709,22.9939,22.8709,22.9693,76600.0
2008-05-27 15:00:00,28.01,28.17,28.0,28.09,112700.0,22.9693,23.1005,22.9611,23.0349,112700.0
2008-05-27 15:10:00,28.09,28.16,28.08,28.09,75700.0,23.0349,23.0923,23.0267,23.0349,75700.0
2008-05-27 15:20:00,28.08,28.2,28.03,28.15,87700.0,23.0267,23.1251,22.9857,23.0841,87700.0
2008-05-27 15:30:00,28.16,28.22,28.12,28.21,98600.0,23.0923,23.1415,23.0595,23.1333,98600.0
2008-05-27 15:40:00,28.21,28.26,28.19,28.22,131400.0,23.1333,23.1743,23.1169,23.1415,131400.0
2008-05-27 15:50:00,28.22,28.28,28.16,28.25,263000.0,23.1415,23.1907,23.0923,23.1661,263000.0
2008-05-28 09:30:00,28.99,29.19,28.89,29.17,271000.0,23.7729,23.9369,23.6909,23.9205,271000.0
2008-05-28 09:40:00,29.19,29.55,29.15,29.48,319300.0,23.9369,24.2322,23.9041,24.1748,319300.0
2008-05-28 09:50:00,29.48,29.62,29.37,29.55,295800.0,24.1748,24.2896,24.0845,24.2322,295800.0
2008-05-28 10:00:00,29.55,29.66,29.32,29.37,721000.0,24.2322,24.3224,24.0435,24.0845,721000.0
2008-05-28 10:10:00,29.37,29.66,29.32,29.56,280800.0,24.0845,24.3224,24.0435,24.2404,280800.0
2008-05-28 10:20:00,29.56,29.6,29.45,29.55,248400.0,24.2404,24.2732,24.1502,24.2322,248400.0
2008-05-28 10:30:00,29.53,29.8,29.53,29.66,187500.0,24.2158,24.4372,24.2158,24.3224,187500.0
2008-05-28 10:40:00,29.66,29.79,29.6,29.67,69500.0,24.3224,24.429,24.2732,24.3306,69500.0
2008-05-28 10:50:00,29.65,29.74,29.51,29.72,86200.0,24.3142,24.388,24.1994,24.3716,86200.0
2008-05-28 11:00:00,29.71,29.71,29.49,29.51,59900.0,24.3634,24.3634,24.183,24.1994,59900.0
2008-05-28 11:10:00,29.53,29.64,29.49,29.52,106900.0,24.2158,24.306,24.183,24.2076,106900.0
2008-05-28 11:20:00,29.51,29.59,29.32,29.35,87100.0,24.1994,24.265,24.0435,24.0681,87100.0
2008-05-28 11:30:00,29.35,29.43,29.23,29.38,82100.0,24.0681,24.1338,23.9697,24.0928,82100.0
2008-05-28 11:40:00,29.36,29.49,29.29,29.41,63900.0,24.0763,24.183,24.0189,24.1174,63900.0
2008-05-28 11:50:00,29.4,29.47,29.3,29.36,77800.0,24.1092,24.1666,24.0271,24.0763,77800.0
2008-05-28 12:00:00,29.33,29.37,29.19,29.25,89300.0,24.0517,24.0845,23.9369,23.9861,89300.0
2008-05-28 12:10:00,29.25,29.35,29.23,29.34,138300.0,23.9861,24.0681,23.9697,24.0599,138300.0
2008-05-28 12:20:00,29.34,29.54,29.33,29.5,42700.0,24.0599,24.224,24.0517,24.1912,42700.0
2008-05-28 12:30:00,29.49,29.5,29.34,29.36,33700.0,24.183,24.1912,24.0599,24.0763,33700.0
2008-05-28 12:40:00,29.35,29.38,29.29,29.35,47500.0,24.0681,24.0928,24.0189,24.0681,47500.0
2008-05-28 12:50:00,29.35,29.35,29.25,29.32,39400.0,24.0681,24.0681,23.9861,24.0435,39400.0
2008-05-28 13:00:00,29.31,29.39,29.26,29.39,35100.0,24.0353,24.101,23.9943,24.101,35100.0
2008-05-28 13:10:00,29.37,29.55,29.36,29.55,49300.0,24.0845,24.2322,24.0763,24.2322,49300.0
2008-05-28 13:20:00,29.53,29.55,29.43,29.45,42600.0,24.2158,24.2322,24.1338,24.1502,42600.0
2008-05-28 13:30:00,29.44,29.56,29.41,29.56,60000.0,24.142,24.2404,24.1174,24.2404,60000.0
2008-05-28 13:40:00,29.55,29.6,29.35,29.36,86100.0,24.2322,24.2732,24.0681,24.0763,86100.0
2008-05-28 13:50:00,29.36,29.36,29.25,29.31,71400.0,24.0763,24.0763,23.9861,24.0353,71400.0
2008-05-28 14:00:00,29.3,29.42,29.28,29.4,231100.0,24.0271,24.1256,24.0107,24.1092,231100.0
2008-05-28 14:10:00,29.41,29.64,29.41,29.56,82900.0,24.1174,24.306,24.1174,24.2404,82900.0
2008-05-28 14:20:00,29.58,29.64,29.36,29.49,115600.0,24.2568,24.306,24.0763,24.183,115600.0
2008-05-28 14:30:00,29.48,29.6,29.41,29.6,132200.0,24.1748,24.2732,24.1174,24.2732,132200.0
2008-05-28 14:40:00,29.59,29.69,29.53,29.61,71700.0,24.265,24.347,24.2158,24.2814,71700.0
2008-05-28 14:50:00,29.6,29.77,29.6,29.7,77000.0,24.2732,24.4126,24.2732,24.3552,77000.0
2008-05-28 15:00:00,29.68,29.82,29.68,29.81,110000.0,24.3388,24.4536,24.3388,24.4454,110000.0
2008-05-28 15:10:00,29.82,29.85,29.75,29.79,235600.0,24.4536,24.4782,24.3962,24.429,235600.0
2008-05-28 15:20:00,29.8,29.88,29.67,29.84,190100.0,24.4372,24.5028,24.3306,24.47,190100.0
2008-05-28 15:30:00,29.85,29.99,29.85,29.96,194300.0,24.4782,24.593,24.4782,24.5684,194300.0
2008-05-28 15:40:00,29.96,30.09,29.95,30.09,280100.0,24.5684,24.675,24.5602,24.675,280100.0
2008-05-28 15:50:00,30.09,30.09,30.0,30.05,274500.0,24.675,24.675,24.6012,24.6422,274500.0
2008-05-29 09:30:00,29.45,29.7,29.44,29.61,91200.0,24.1502,24.3552,24.142,24.2814,91200.0
2008-05-29 09:40:00,29.63,29.96,29.63,29.95,69400.0,24.2978,24.5684,24.2978,24.5602,69400.0
2008-05-29 09:50:00,29.95,30.05,29.91,30.02,124200.0,24.5602,24.6422,24.5274,24.6176,124200.0
2008-05-29 10:00:00,30.02,30.07,29.6,29.82,83400.0,24.6176,24.6586,24.2732,24.4536,83400.0
2008-05-29 10:10:00,29.81,29.93,29.68,29.92,47000.0,24.4454,24.5438,24.3388,24.5356,47000.0
2008-05-29 10:20:00,29.92,30.05,29.86,29.93,49600.0,24.5356,24.6422,24.4864,24.5438,49600.0
2008-05-29 10:30:00,29.89,29.95,29.72,29.79,173500.0,24.511,24.5602,24.3716,24.429,173500.0
2008-05-29 10:40:00,29.79,29.96,29.64,29.86,33500.0,24.429,24.5684,24.306,24.4864,33500.0
2008-05-29 10:50:00,29.89,29.98,29.8,29.84,30600.0,24.511,24.5848,24.4372,24.47,30600.0
2008-05-29 11:00:00,29.84,29.85,29.54,29.57,55600.0,24.47,24.4782,24.224,24.2486,55600.0
2008-05-29 11:10:00,29.58,29.65,29.53,29.58,53100.0,24.2568,24.3142,24.2158,24.2568,53100.0
2008-05-29 11:20:00,29.58,29.59,29.43,29.55,71000.0,24.2568,24.265,24.1338,24.2322,71000.0
2008-05-29 11:30:00,29.55,29.7,29.51,29.68,43800.0,24.2322,24.3552,24.1994,24.3388,43800.0
2008-05-29 11:40:00,29.68,29.7,29.55,29.63,71500.0,24.3388,24.3552,24.2322,24.2978,71500.0
2008-05-29 11:50:00,29.63,29.77,29.63,29.72,36300.0,24.2978,24.4126,24.2978,24.3716,36300.0
2008-05-29 12:00:00,29.73,29.76,29.65,29.75,38600.0,24.3798,24.4044,24.3142,24.3962,38600.0
2008-05-29 12:10:00,29.75,29.87,29.75,29.81,26200.0,24.3962,24.4946,24.3962,24.4454,26200.0
2008-05-29 12:20:00,29.81,29.9,29.79,29.88,19100.0,24.4454,24.5192,24.429,24.5028,19100.0
2008-05-29 12:30:00,29.86,30.06,29.81,30.04,36900.0,24.4864,24.6504,24.4454,24.634,36900.0
2008-05-29 12:40:00,30.05,30.21,30.04,30.08,43700.0,24.6422,24.7734,24.634,24.6668,43700.0
2008-05-29 12:50:00,30.07,30.14,29.99,30.05,28800.0,24.6586,24.716,24.593,24.6422,28800.0
2008-05-29 13:00:00,30.05,30.19,30.03,30.15,18800.0,24.6422,24.757,24.6258,24.7242,18800.0
2008-05-29 13:10:00,30.15,30.17,30.04,30.06,42800.0,24.7242,24.7406,24.634,24.6504,42800.0
2008-05-29 13:20:00,30.07,30.11,30.03,30.03,53600.0,24.6586,24.6914,24.6258,24.6258,53600.0
2008-05-29 13:30:00,30.04,30.15,30.02,30.13,37800.0,24.634,24.7242,24.6176,24.7078,37800.0
2008-05-29 13:40:00,30.13,30.14,30.06,30.14,34500.0,24.7078,24.716,24.6504,24.716,34500.0
2008-05-29 13:50:00,30.13,30.13,30.0,30.0,18900.0,24.7078,24.7078,24.6012,24.6012,18900.0
2008-05-29 14:00:00,30.0,30.07,29.95,30.01,51100.0,24.6012,24.6586,24.5602,24.6094,51100.0
2008-05-29 14:10:00,30.01,30.09,29.98,30.06,30700.0,24.6094,24.675,24.5848,24.6504,30700.0
2008-05-29 14:20:00,30.06,30.07,29.98,30.0,24700.0,24.6504,24.6586,24.5848,24.6012,24700.0
2008-05-29 14:30:00,29.98,30.02,29.85,29.85,25600.0,24.5848,24.6176,24.4782,24.4782,25600.0
2008-05-29 14:40:00,29.85,29.91,29.85,29.91,20100.0,24.4782,24.5274,24.4782,24.5274,20100.0
2008-05-29 14:50:00,29.91,29.98,29.87,29.88,23700.0,24.5274,24.5848,24.4946,24.5028,23700.0
2008-05-29 15:00:00,29.88,29.93,29.86,29.91,23000.0,24.5028,24.5438,24.4864,24.5274,23000.0
2008-05-29 15:10:00,29.9,29.93,29.76,29.86,42300.0,24.5192,24.5438,24.4044,24.4864,42300.0
2008-05-29 15:20:00,29.87,29.91,29.75,29.76,42000.0,24.4946,24.5274,24.3962,24.4044,42000.0
2008-05-29 15:30:00,29.76,29.82,29.71,29.8,56800.0,24.4044,24.4536,24.3634,24.4372,56800.0
2008-05-29 15:40:00,29.8,29.89,29.76,29.85,53100.0,24.4372,24.511,24.4044,24.4782,53100.0
2008-05-29 15:50:00,29.86,29.92,29.82,29.84,122700.0,24.4864,24.5356,24.4536,24.47,122700.0
2008-05-30 09:30:00,29.84,29.84,29.38,29.46,38000.0,24.47,24.47,24.0928,24.1584,38000.0
2008-05-30 09:40:00,29.49,29.49,29.34,29.38,66300.0,24.183,24.183,24.0599,24.0928,66300.0
2008-05-30 09:50:00,29.38,29.4,29.3,29.35,67200.0,24.0928,24.1092,24.0271,24.0681,67200.0
2008-05-30 10:00:00,29.34,29.41,29.3,29.41,71100.0,24.0599,24.1174,24.0271,24.1174,71100.0
2008-05-30 10:10:00,29.41,29.47,29.34,29.37,47200.0,24.1174,24.1666,24.0599,24.0845,47200.0
2008-05-30 10:20:00,29.38,29.55,29.37,29.51,83400.0,24.0928,24.2322,24.0845,24.1994,83400.0
2008-05-30 10:30:00,29.53,29.55,29.49,29.55,25400.0,24.2158,24.2322,24.183,24.2322,25400.0
2008-05-30 10:40:00,29.55,29.55,29.39,29.52,72400.0,24.2322,24.2322,24.101,24.2076,72400.0
2008-05-30 10:50:00,29.51,29.56,29.4,29.55,73900.0,24.1994,24.2404,24.1092,24.2322,73900.0
2008-05-30 11:00:00,29.54,29.6,29.53,29.59,50700.0,24.224,24.2732,24.2158,24.265,50700.0
2008-05-30 11:10:00,29.59,29.6,29.42,29.48,55300.0,24.265,24.2732,24.1256,24.1748,55300.0
2008-05-30 11:20:00,29.48,29.6,29.48,29.58,16800.0,24.1748,24.2732,24.1748,24.2568,16800.0
2008-05-30 11:30:00,29.58,29.7,29.58,29.7,44400.0,24.2568,24.3552,24.2568,24.3552,44400.0
2008-05-30 11:40:00,29.7,29.7,29.66,29.66,18600.0,24.3552,24.3552,24.3224,24.3224,18600.0
2008-05-30 11:50:00,29.66,29.7,29.62,29.65,56600.0,24.3224,24.3552,24.2896,24.3142,56600.0
2008-05-30 12:00:00,29.65,29.73,29.63,29.72,20800.0,24.3142,24.3798,24.2978,24.3716,20800.0
2008-05-30 12:10:00,29.72,29.74,29.66,29.69,17100.0,24.3716,24.388,24.3224,24.347,17100.0
2008-05-30 12:20:00,29.69,29.7,29.63,29.7,34000.0,24.347,24.3552,24.2978,24.3552,34000.0
2008-05-30 12:30:00,29.69,29.77,29.69,29.76,42700.0,24.347,24.4126,24.347,24.4044,42700.0
2008-05-30 12:40:00,29.77,29.8,29.75,29.77,17300.0,24.4126,24.4372,24.3962,24.4126,17300.0
2008-05-30 12:50:00,29.77,29.79,29.72,29.73,19900.0,24.4126,24.429,24.3716,24.3798,19900.0
2008-05-30 13:00:00,29.73,29.74,29.62,29.63,28100.0,24.3798,24.388,24.2896,24.2978,28100.0
2008-05-30 13:10:00,29.63,29.64,29.51,29.62,52300.0,24.2978,24.306,24.1994,24.2896,52300.0
2008-05-30 13:20:00,29.62,29.74,29.62,29.72,30800.0,24.2896,24.388,24.2896,24.3716,30800.0
2008-05-30 13:30:00,29.72,29.75,29.65,29.75,79400.0,24.3716,24.3962,24.3142,24.3962,79400.0
2008-05-30 13:40:00,29.74,29.75,29.71,29.73,32400.0,24.388,24.3962,24.3634,24.3798,32400.0
2008-05-30 13:50:00,29.73,29.75,29.65,29.69,46800.0,24.3798,24.3962,24.3142,24.347,46800.0
2008-05-30 14:00:00,29.69,29.72,29.64,29.67,18200.0,24.347,24.3716,24.306,24.3306,18200.0
2008-05-30 14:10:00,29.66,29.74,29.66,29.7,26100.0,24.3224,24.388,24.3224,24.3552,26100.0
2008-05-30 14:20:00,29.7,29.75,29.69,29.75,32800.0,24.3552,24.3962,24.347,24.3962,32800.0
2008-05-30 14:30:00,29.74,29.75,29.68,29.71,37200.0,24.388,24.3962,24.3388,24.3634,37200.0
2008-05-30 14:40:00,29.69,29.75,29.62,29.67,46400.0,24.347,24.3962,24.2896,24.3306,46400.0
2008-05-30 14:50:00,29.67,29.7,29.61,29.67,31600.0,24.3306,24.3552,24.2814,24.3306,31600.0
2008-05-30 15:00:00,29.67,29.68,29.53,29.6,101800.0,24.3306,24.3388,24.2158,24.2732,101800.0
2008-05-30 15:10:00,29.6,29.66,29.56,29.6,32700.0,24.2732,24.3224,24.2404,24.2732,32700.0
2008-05-30 15:20:00,29.6,29.63,29.46,29.52,98100.0,24.2732,24.2978,24.1584,24.2076,98100.0
2008-05-30 15:30:00,29.52,29.7,29.5,29.69,92900.0,24.2076,24.3552,24.1912,24.347,92900.0
2008-05-30 15:40:00,29.69,29.73,29.64,29.7,102700.0,24.347,24.3798,24.306,24.3552,102700.0
2008-05-30 15:50:00,29.7,29.86,29.7,29.76,263200.0,24.3552,24.4864,24.3552,24.4044,263200.0
2008-06-02 09:30:00,29.75,30.03,29.75,29.96,113900.0,24.3962,24.6258,24.3962,24.5684,113900.0
2008-06-02 09:40:00,29.98,30.19,29.95,30.06,161500.0,24.5848,24.757,24.5602,24.6504,161500.0
2008-06-02 09:50:00,30.06,30.16,30.04,30.12,82700.0,24.6504,24.7324,24.634,24.6996,82700.0
2008-06-02 10:00:00,30.1,30.27,30.09,30.16,106500.0,24.6832,24.8226,24.675,24.7324,106500.0
2008-06-02 10:10:00,30.15,30.22,30.0,30.0,69000.0,24.7242,24.7816,24.6012,24.6012,69000.0
2008-06-02 10:20:00,30.0,30.16,29.93,30.15,126400.0,24.6012,24.7324,24.5438,24.7242,126400.0
2008-06-02 10:30:00,30.14,30.17,30.03,30.1,188300.0,24.716,24.7406,24.6258,24.6832,188300.0
2008-06-02 10:40:00,30.1,30.17,30.04,30.16,128700.0,24.6832,24.7406,24.634,24.7324,128700.0
2008-06-02 10:50:00,30.16,30.43,30.16,30.42,72600.0,24.7324,24.9538,24.7324,24.9456,72600.0
2008-06-02 11:00:00,30.44,30.5,30.22,30.25,99300.0,24.962,25.0112,24.7816,24.8062,99300.0
2008-06-02 11:10:00,30.27,30.33,30.22,30.28,41100.0,24.8226,24.8718,24.7816,24.8308,41100.0
2008-06-02 11:20:00,30.27,30.32,30.21,30.22,52900.0,24.8226,24.8636,24.7734,24.7816,52900.0
2008-06-02 11:30:00,30.22,30.28,30.11,30.24,47600.0,24.7816,24.8308,24.6914,24.798,47600.0
2008-06-02 11:40:00,30.24,30.25,30.03,30.05,43900.0,24.798,24.8062,24.6258,24.6422,43900.0
2008-06-02 11:50:00,30.05,30.08,29.99,30.06,66100.0,24.6422,24.6668,24.593,24.6504,66100.0
2008-06-02 12:00:00,30.06,30.41,30.04,30.37,72700.0,24.6504,24.9374,24.634,24.9046,72700.0
2008-06-02 12:10:00,30.36,30.52,30.35,30.47,70200.0,24.8964,25.0276,24.8882,24.9866,70200.0
2008-06-02 12:20:00,30.46,30.55,30.39,30.45,83000.0,24.9784,25.0522,24.921,24.9702,83000.0
2008-06-02 12:30:00,30.44,30.47,30.22,30.26,73800.0,24.962,24.9866,24.7816,24.8144,73800.0
2008-06-02 12:40:00,30.25,30.32,30.1,30.11,72700.0,24.8062,24.8636,24.6832,24.6914,72700.0
2008-06-02 12:50:00,30.11,30.26,30.02,30.24,50600.0,24.6914,24.8144,24.6176,24.798,50600.0
2008-06-02 13:00:00,30.23,30.31,30.23,30.28,40800.0,24.7898,24.8554,24.7898,24.8308,40800.0
2008-06-02 13:10:00,30.28,30.34,30.24,30.31,55300.0,24.8308,24.88,24.798,24.8554,55300.0
2008-06-02 13:20:00,30.3,30.47,30.3,30.46,45100.0,24.8472,24.9866,24.8472,24.9784,45100.0
2008-06-02 13:30:00,30.45,30.53,30.42,30.51,74800.0,24.9702,25.0358,24.9456,25.0194,74800.0
2008-06-02 13:40:00,30.5,30.51,30.41,30.5,50300.0,25.0112,25.0194,24.9374,25.0112,50300.0
2008-06-02 13:50:00,30.51,30.57,30.47,30.56,49800.0,25.0194,25.0686,24.9866,25.0604,49800.0
2008-06-02 14:00:00,30.56,30.61,30.5,30.59,77700.0,25.0604,25.1014,25.0112,25.085,77700.0
2008-06-02 14:10:00,30.59,30.74,30.53,30.67,197300.0,25.085,25.208,25.0358,25.1506,197300.0
2008-06-02 14:20:00,30.67,30.69,30.53,30.55,74200.0,25.1506,25.167,25.0358,25.0522,74200.0
2008-06-02 14:30:00,30.56,30.61,30.47,30.51,70600.0,25.0604,25.1014,24.9866,25.0194,70600.0
2008-06-02 14:40:00,30.51,30.52,30.37,30.4,64600.0,25.0194,25.0276,24.9046,24.9292,64600.0
2008-06-02 14:50:00,30.38,30.4,30.32,30.34,72500.0,24.9128,24.9292,24.8636,24.88,72500.0
2008-06-02 15:00:00,30.34,30.38,30.3,30.31,94800.0,24.88,24.9128,24.8472,24.8554,94800.0
2008-06-02 15:10:00,30.32,30.36,30.29,30.31,82300.0,24.8636,24.8964,24.839,24.8554,82300.0
2008-06-02 15:20:00,30.3,30.4,30.24,30.39,135400.0,24.8472,24.9292,24.798,24.921,135400.0
2008-06-02 15:30:00,30.39,30.5,30.38,30.39,109000.0,24.921,25.0112,24.9128,24.921,109000.0
2008-06-02 15:40:00,30.39,30.52,30.39,30.48,148100.0,24.921,25.0276,24.921,24.9948,148100.0
2008-06-02 15:50:00,30.47,30.49,30.35,30.36,168400.0,24.9866,25.003,24.8882,24.8964,168400.0
2008-06-03 09:30:00,30.32,30.35,29.83,29.83,98100.0,24.8636,24.8882,24.4618,24.4618,98100.0
2008-06-03 09:40:00,29.85,29.93,29.76,29.77,103900.0,24.4782,24.5438,24.4044,24.4126,103900.0
2008-06-03 09:50:00,29.77,29.77,29.5,29.55,83100.0,24.4126,24.4126,24.1912,24.2322,83100.0
2008-06-03 10:00:00,29.57,29.98,29.57,29.9,102600.0,24.2486,24.5848,24.2486,24.5192,102600.0
2008-06-03 10:10:00,29.92,29.92,29.75,29.83,75000.0,24.5356,24.5356,24.3962,24.4618,75000.0
2008-06-03 10:20:00,29.82,29.87,29.66,29.72,51700.0,24.4536,24.4946,24.3224,24.3716,51700.0
2008-06-03 10:30:00,29.72,29.83,29.67,29.69,40600.0,24.3716,24.4618,24.3306,24.347,40600.0
2008-06-03 10:40:00,29.67,29.71,29.52,29.53,40000.0,24.3306,24.3634,24.2076,24.2158,40000.0
2008-06-03 10:50:00,29.53,29.58,29.44,29.52,38100.0,24.2158,24.2568,24.142,24.2076,38100.0
2008-06-03 11:00:00,29.5,29.54,29.47,29.48,43200.0,24.1912,24.224,24.1666,24.1748,43200.0
2008-06-03 11:10:00,29.48,29.54,29.41,29.5,85100.0,24.1748,24.224,24.1174,24.1912,85100.0
2008-06-03 11:20:00,29.49,29.87,29.49,29.82,211700.0,24.183,24.4946,24.183,24.4536,211700.0
2008-06-03 11:30:00,29.83,29.85,29.61,29.62,82400.0,24.4618,24.4782,24.2814,24.2896,82400.0
2008-06-03 11:40:00,29.62,29.62,29.54,29.61,37900.0,24.2896,24.2896,24.224,24.2814,37900.0
2008-06-03 11:50:00,29.61,29.61,29.53,29.53,50100.0,24.2814,24.2814,24.2158,24.2158,50100.0
2008-06-03 12:00:00,29.54,29.55,29.42,29.46,82100.0,24.224,24.2322,24.1256,24.1584,82100.0
2008-06-03 12:10:00,29.47,29.47,29.37,29.39,95000.0,24.1666,24.1666,24.0845,24.101,95000.0
2008-06-03 12:20:00,29.38,29.38,29.19,29.19,83000.0,24.0928,24.0928,23.9369,23.9369,83000.0
2008-06-03 12:30:00,29.19,29.29,29.11,29.19,73500.0,23.9369,24.0189,23.8713,23.9369,73500.0
2008-06-03 12:40:00,29.18,29.22,29.06,29.17,59600.0,23.9287,23.9615,23.8303,23.9205,59600.0
2008-06-03 12:50:00,29.16,29.22,29.11,29.19,24400.0,23.9123,23.9615,23.8713,23.9369,24400.0
2008-06-03 13:00:00,29.2,29.3,29.19,29.23,25400.0,23.9451,24.0271,23.9369,23.9697,25400.0
2008-06-03 13:10:00,29.25,29.27,29.2,29.26,22900.0,23.9861,24.0025,23.9451,23.9943,22900.0
2008-06-03 13:20:00,29.27,29.27,29.13,29.15,78700.0,24.0025,24.0025,23.8877,23.9041,78700.0
2008-06-03 13:30:00,29.18,29.25,29.07,29.07,88500.0,23.9287,23.9861,23.8385,23.8385,88500.0
2008-06-03 13:40:00,29.08,29.17,29.0,29.02,73800.0,23.8467,23.9205,23.7811,23.7975,73800.0
2008-06-03 13:50:00,29.02,29.04,28.8,28.91,80900.0,23.7975,23.8139,23.6171,23.7073,80900.0
2008-06-03 14:00:00,28.91,28.91,28.72,28.87,114600.0,23.7073,23.7073,23.5515,23.6745,114600.0
2008-06-03 14:10:00,28.86,28.96,28.85,28.92,97200.0,23.6663,23.7483,23.6581,23.7155,97200.0
2008-06-03 14:20:00,28.91,28.97,28.85,28.87,76100.0,23.7073,23.7565,23.6581,23.6745,76100.0
2008-06-03 14:30:00,28.85,28.98,28.83,28.93,62700.0,23.6581,23.7647,23.6417,23.7237,62700.0
2008-06-03 14:40:00,28.92,29.0,28.87,28.93,68500.0,23.7155,23.7811,23.6745,23.7237,68500.0
2008-06-03 14:50:00,28.95,29.06,28.91,29.0,63800.0,23.7401,23.8303,23.7073,23.7811,63800.0
2008-06-03 15:00:00,28.99,29.18,28.92,29.12,182500.0,23.7729,23.9287,23.7155,23.8795,182500.0
2008-06-03 15:10:00,29.11,29.14,28.92,28.94,122500.0,23.8713,23.8959,23.7155,23.7319,122500.0
2008-06-03 15:20:00,28.93,29.0,28.87,29.0,134400.0,23.7237,23.7811,23.6745,23.7811,134400.0
2008-06-03 15:30:00,29.0,29.04,28.9,29.03,127900.0,23.7811,23.8139,23.6991,23.8057,127900.0
2008-06-03 15:40:00,29.01,29.15,28.98,29.12,107500.0,23.7893,23.9041,23.7647,23.8795,107500.0
2008-06-03 15:50:00,29.12,29.17,29.0,29.0,218900.0,23.8795,23.9205,23.7811,23.7811,218900.0
2008-06-04 09:30:00,28.85,28.85,28.67,28.67,63300.0,23.783,23.783,23.6346,23.6346,63300.0
2008-06-04 09:40:00,28.66,28.73,28.66,28.7,271600.0,23.6264,23.6841,23.6264,23.6593,271600.0
2008-06-04 09:50:00,28.7,28.73,28.65,28.66,133800.0,23.6593,23.6841,23.6181,23.6264,133800.0
2008-06-04 10:00:00,28.67,28.74,28.52,28.57,173700.0,23.6346,23.6923,23.511,23.5522,173700.0
2008-06-04 10:10:00,28.55,28.61,28.49,28.6,85400.0,23.5357,23.5851,23.4862,23.5769,85400.0
2008-06-04 10:20:00,28.6,29.04,28.55,28.97,101000.0,23.5769,23.9396,23.5357,23.8819,101000.0
2008-06-04 10:30:00,28.96,29.21,28.82,29.03,112300.0,23.8737,24.0798,23.7583,23.9314,112300.0
2008-06-04 10:40:00,29.02,29.07,28.78,28.78,112300.0,23.9231,23.9644,23.7253,23.7253,112300.0
2008-06-04 10:50:00,28.78,29.28,28.73,29.22,120700.0,23.7253,24.1375,23.6841,24.088,120700.0
2008-06-04 11:00:00,29.19,29.2,29.02,29.1,81000.0,24.0633,24.0715,23.9231,23.9891,81000.0
2008-06-04 11:10:00,29.08,29.45,29.07,29.25,164400.0,23.9726,24.2776,23.9644,24.1127,164400.0
2008-06-04 11:20:00,29.24,29.38,29.14,29.34,128700.0,24.1045,24.2199,24.0221,24.1869,128700.0
2008-06-04 11:30:00,29.33,29.41,29.27,29.31,82500.0,24.1787,24.2446,24.1292,24.1622,82500.0
2008-06-04 11:40:00,29.3,29.31,29.0,29.04,119200.0,24.154,24.1622,23.9067,23.9396,119200.0
2008-06-04 11:50:00,29.03,29.13,29.03,29.06,63600.0,23.9314,24.0138,23.9314,23.9561,63600.0
2008-06-04 12:00:00,29.06,29.11,29.01,29.02,96700.0,23.9561,23.9973,23.9149,23.9231,96700.0
2008-06-04 12:10:00,29.02,29.1,29.01,29.04,24400.0,23.9231,23.9891,23.9149,23.9396,24400.0
2008-06-04 12:20:00,29.04,29.05,28.85,28.86,44600.0,23.9396,23.9479,23.783,23.7912,44600.0
2008-06-04 12:30:00,28.87,28.88,28.8,28.83,52900.0,23.7995,23.8077,23.7418,23.7665,52900.0
2008-06-04 12:40:00,28.85,28.85,28.75,28.75,59100.0,23.783,23.783,23.7006,23.7006,59100.0
2008-06-04 12:50:00,28.73,28.73,28.68,28.68,39300.0,23.6841,23.6841,23.6429,23.6429,39300.0
2008-06-04 13:00:00,28.7,28.75,28.66,28.69,46500.0,23.6593,23.7006,23.6264,23.6511,46500.0
2008-06-04 13:10:00,28.69,28.74,28.64,28.71,37300.0,23.6511,23.6923,23.6099,23.6676,37300.0
2008-06-04 13:20:00,28.71,28.87,28.68,28.87,30200.0,23.6676,23.7995,23.6429,23.7995,30200.0
2008-06-04 13:30:00,28.86,28.89,28.81,28.82,17900.0,23.7912,23.816,23.75,23.7583,17900.0
2008-06-04 13:40:00,28.82,28.9,28.79,28.79,27000.0,23.7583,23.8242,23.7335,23.7335,27000.0
2008-06-04 13:50:00,28.8,28.93,28.79,28.86,25800.0,23.7418,23.8489,23.7335,23.7912,25800.0
2008-06-04 14:00:00,28.88,28.88,28.63,28.63,41400.0,23.8077,23.8077,23.6016,23.6016,41400.0
2008-06-04 14:10:00,28.6,28.62,28.39,28.4,69200.0,23.5769,23.5934,23.4038,23.412,69200.0
2008-06-04 14:20:00,28.4,28.45,28.35,28.39,47900.0,23.412,23.4532,23.3708,23.4038,47900.0
2008-06-04 14:30:00,28.36,28.43,28.32,28.42,48600.0,23.3791,23.4368,23.3461,23.4285,48600.0
2008-06-04 14:40:00,28.4,28.44,28.24,28.28,51200.0,23.412,23.445,23.2801,23.3131,51200.0
2008-06-04 14:50:00,28.28,28.29,28.16,28.2,58600.0,23.3131,23.3214,23.2142,23.2472,58600.0
2008-06-04 15:00:00,28.2,28.43,28.18,28.38,77400.0,23.2472,23.4368,23.2307,23.3955,77400.0
2008-06-04 15:10:00,28.38,28.43,28.28,28.41,94400.0,23.3955,23.4368,23.3131,23.4203,94400.0
2008-06-04 15:20:00,28.43,28.45,28.26,28.27,83100.0,23.4368,23.4532,23.2966,23.3049,83100.0
2008-06-04 15:30:00,28.25,28.48,28.24,28.47,76000.0,23.2884,23.478,23.2801,23.4697,76000.0
2008-06-04 15:40:00,28.47,28.62,28.42,28.53,129900.0,23.4697,23.5934,23.4285,23.5192,129900.0
2008-06-04 15:50:00,28.53,28.55,28.41,28.44,111500.0,23.5192,23.5357,23.4203,23.445,111500.0
2008-06-05 09:30:00,28.62,28.65,28.53,28.6,75600.0,23.5934,23.6181,23.5192,23.5769,75600.0
2008-06-05 09:40:00,28.6,28.76,28.59,28.71,62800.0,23.5769,23.7088,23.5687,23.6676,62800.0
2008-06-05 09:50:00,28.72,28.83,28.72,28.79,44100.0,23.6758,23.7665,23.6758,23.7335,44100.0
2008-06-05 10:00:00,28.79,28.93,28.66,28.87,52400.0,23.7335,23.8489,23.6264,23.7995,52400.0
2008-06-05 10:10:00,28.89,28.95,28.76,28.91,49000.0,23.816,23.8654,23.7088,23.8325,49000.0
2008-06-05 10:20:00,28.85,28.9,28.84,28.88,24000.0,23.783,23.8242,23.7748,23.8077,24000.0
2008-06-05 10:30:00,28.88,28.95,28.85,28.87,38700.0,23.8077,23.8654,23.783,23.7995,38700.0
2008-06-05 10:40:00,28.87,29.06,28.84,29.0,50600.0,23.7995,23.9561,23.7748,23.9067,50600.0
2008-06-05 10:50:00,29.02,29.16,29.0,29.05,62400.0,23.9231,24.0386,23.9067,23.9479,62400.0
2008-06-05 11:00:00,29.06,29.06,28.96,28.99,46600.0,23.9561,23.9561,23.8737,23.8984,46600.0
2008-06-05 11:10:00,28.99,28.99,28.91,28.95,50900.0,23.8984,23.8984,23.8325,23.8654,50900.0
2008-06-05 11:20:00,28.95,28.99,28.87,28.96,27800.0,23.8654,23.8984,23.7995,23.8737,27800.0
2008-06-05 11:30:00,28.96,29.07,28.95,29.06,85400.0,23.8737,23.9644,23.8654,23.9561,85400.0
2008-06-05 11:40:00,29.05,29.12,29.02,29.1,33200.0,23.9479,24.0056,23.9231,23.9891,33200.0
2008-06-05 11:50:00,29.09,29.12,29.04,29.09,25500.0,23.9808,24.0056,23.9396,23.9808,25500.0
2008-06-05 12:00:00,29.1,29.12,29.05,29.09,22800.0,23.9891,24.0056,23.9479,23.9808,22800.0
2008-06-05 12:10:00,29.09,29.11,29.01,29.08,32100.0,23.9808,23.9973,23.9149,23.9726,32100.0
2008-06-05 12:20:00,29.09,29.2,29.08,29.17,46300.0,23.9808,24.0715,23.9726,24.0468,46300.0
2008-06-05 12:30:00,29.17,29.18,29.09,29.13,13000.0,24.0468,24.055,23.9808,24.0138,13000.0
2008-06-05 12:40:00,29.13,29.17,29.12,29.17,9900.0,24.0138,24.0468,24.0056,24.0468,9900.0
2008-06-05 12:50:00,29.16,29.18,29.11,29.15,27900.0,24.0386,24.055,23.9973,24.0303,27900.0
2008-06-05 13:00:00,29.15,29.18,29.15,29.17,11700.0,24.0303,24.055,24.0303,24.0468,11700.0
2008-06-05 13:10:00,29.18,29.19,29.05,29.09,23900.0,24.055,24.0633,23.9479,23.9808,23900.0
2008-06-05 13:20:00,29.1,29.13,29.01,29.11,84100.0,23.9891,24.0138,23.9149,23.9973,84100.0
2008-06-05 13:30:00,29.11,29.2,29.11,29.2,27200.0,23.9973,24.0715,23.9973,24.0715,27200.0
2008-06-05 13:40:00,29.19,29.21,29.05,29.05,32400.0,24.0633,24.0798,23.9479,23.9479,32400.0
2008-06-05 13:50:00,29.06,29.11,28.95,28.95,46400.0,23.9561,23.9973,23.8654,23.8654,46400.0
2008-06-05 14:00:00,28.95,28.96,28.69,28.73,151200.0,23.8654,23.8737,23.6511,23.6841,151200.0
2008-06-05 14:10:00,28.73,28.89,28.64,28.8,83800.0,23.6841,23.816,23.6099,23.7418,83800.0
2008-06-05 14:20:00,28.8,28.8,28.64,28.67,55000.0,23.7418,23.7418,23.6099,23.6346,55000.0
2008-06-05 14:30:00,28.67,28.69,28.47,28.52,106400.0,23.6346,23.6511,23.4697,23.511,106400.0
2008-06-05 14:40:00,28.51,28.51,28.46,28.5,46300.0,23.5027,23.5027,23.4615,23.4945,46300.0
2008-06-05 14:50:00,28.5,28.66,28.47,28.65,42000.0,23.4945,23.6264,23.4697,23.6181,42000.0
2008-06-05 15:00:00,28.65,28.83,28.59,28.83,47100.0,23.6181,23.7665,23.5687,23.7665,47100.0
2008-06-05 15:10:00,28.82,28.82,28.69,28.72,87800.0,23.7583,23.7583,23.6511,23.6758,87800.0
2008-06-05 15:20:00,28.73,28.82,28.71,28.79,45100.0,23.6841,23.7583,23.6676,23.7335,45100.0
2008-06-05 15:30:00,28.79,28.8,28.69,28.69,74000.0,23.7335,23.7418,23.6511,23.6511,74000.0
2008-06-05 15:40:00,28.7,28.71,28.57,28.63,140500.0,23.6593,23.6676,23.5522,23.6016,140500.0
2008-06-05 15:50:00,28.63,28.76,28.59,28.66,180600.0,23.6016,23.7088,23.5687,23.6264,180600.0
2008-06-06 09:30:00,28.17,28.17,27.61,27.78,135100.0,23.2224,23.2224,22.7608,22.9009,135100.0
2008-06-06 09:40:00,27.78,27.79,27.36,27.42,83300.0,22.9009,22.9092,22.5547,22.6042,83300.0
2008-06-06 09:50:00,27.43,27.62,27.33,27.61,76800.0,22.6124,22.769,22.53,22.7608,76800.0
2008-06-06 10:00:00,27.6,27.7,27.53,27.68,110700.0,22.7525,22.835,22.6948,22.8185,110700.0
2008-06-06 10:10:00,27.68,27.78,27.63,27.73,44700.0,22.8185,22.9009,22.7773,22.8597,44700.0
2008-06-06 10:20:00,27.71,27.92,27.7,27.8,39800.0,22.8432,23.0163,22.835,22.9174,39800.0
2008-06-06 10:30:00,27.78,27.82,27.67,27.69,36400.0,22.9009,22.9339,22.8102,22.8267,36400.0
2008-06-06 10:40:00,27.69,27.7,27.61,27.7,52600.0,22.8267,22.835,22.7608,22.835,52600.0
2008-06-06 10:50:00,27.71,27.75,27.62,27.62,27800.0,22.8432,22.8762,22.769,22.769,27800.0
2008-06-06 11:00:00,27.61,27.63,27.53,27.58,106400.0,22.7608,22.7773,22.6948,22.7361,106400.0
2008-06-06 11:10:00,27.59,27.68,27.53,27.68,78800.0,22.7443,22.8185,22.6948,22.8185,78800.0
2008-06-06 11:20:00,27.69,27.72,27.63,27.66,48000.0,22.8267,22.8515,22.7773,22.802,48000.0
2008-06-06 11:30:00,27.66,27.85,27.66,27.83,55900.0,22.802,22.9586,22.802,22.9421,55900.0
2008-06-06 11:40:00,27.84,27.86,27.8,27.8,75500.0,22.9504,22.9669,22.9174,22.9174,75500.0
2008-06-06 11:50:00,27.8,27.82,27.69,27.73,18700.0,22.9174,22.9339,22.8267,22.8597,18700.0
2008-06-06 12:00:00,27.73,27.74,27.61,27.65,62700.0,22.8597,22.8679,22.7608,22.7938,62700.0
2008-06-06 12:10:00,27.66,27.68,27.62,27.66,64600.0,22.802,22.8185,22.769,22.802,64600.0
2008-06-06 12:20:00,27.65,27.67,27.63,27.65,50300.0,22.7938,22.8102,22.7773,22.7938,50300.0
2008-06-06 12:30:00,27.67,27.75,27.61,27.71,61300.0,22.8102,22.8762,22.7608,22.8432,61300.0
2008-06-06 12:40:00,27.71,27.72,27.65,27.67,39500.0,22.8432,22.8515,22.7938,22.8102,39500.0
2008-06-06 12:50:00,27.66,27.68,27.61,27.66,27300.0,22.802,22.8185,22.7608,22.802,27300.0
2008-06-06 13:00:00,27.67,27.68,27.5,27.53,120600.0,22.8102,22.8185,22.6701,22.6948,120600.0
2008-06-06 13:10:00,27.53,27.63,27.5,27.5,56600.0,22.6948,22.7773,22.6701,22.6701,56600.0
2008-06-06 13:20:00,27.51,27.56,27.5,27.51,29700.0,22.6783,22.7196,22.6701,22.6783,29700.0
2008-06-06 13:30:00,27.5,27.55,27.47,27.5,61400.0,22.6701,22.7113,22.6454,22.6701,61400.0
2008-06-06 13:40:00,27.51,27.53,27.35,27.36,87200.0,22.6783,22.6948,22.5464,22.5547,87200.0
2008-06-06 13:50:00,27.36,27.5,27.31,27.39,125800.0,22.5547,22.6701,22.5135,22.5794,125800.0
2008-06-06 14:00:00,27.4,27.42,27.36,27.38,34400.0,22.5877,22.6042,22.5547,22.5712,34400.0
2008-06-06 14:10:00,27.37,27.41,27.34,27.36,73700.0,22.5629,22.5959,22.5382,22.5547,73700.0
2008-06-06 14:20:00,27.37,27.44,27.28,27.34,107300.0,22.5629,22.6206,22.4887,22.5382,107300.0
2008-06-06 14:30:00,27.34,27.43,27.33,27.38,53000.0,22.5382,22.6124,22.53,22.5712,53000.0
2008-06-06 14:40:00,27.4,27.44,27.32,27.34,88500.0,22.5877,22.6206,22.5217,22.5382,88500.0
2008-06-06 14:50:00,27.34,27.43,27.33,27.42,36700.0,22.5382,22.6124,22.53,22.6042,36700.0
2008-06-06 15:00:00,27.42,27.46,27.27,27.46,83500.0,22.6042,22.6371,22.4805,22.6371,83500.0
2008-06-06 15:10:00,27.46,27.5,27.35,27.4,62500.0,22.6371,22.6701,22.5464,22.5877,62500.0
2008-06-06 15:20:00,27.4,27.43,27.36,27.42,66100.0,22.5877,22.6124,22.5547,22.6042,66100.0
2008-06-06 15:30:00,27.42,27.46,27.35,27.4,125200.0,22.6042,22.6371,22.5464,22.5877,125200.0
2008-06-06 15:40:00,27.41,27.45,27.37,27.39,116500.0,22.5959,22.6289,22.5629,22.5794,116500.0
2008-06-06 15:50:00,27.39,27.48,27.33,27.4,215700.0,22.5794,22.6536,22.53,22.5877,215700.0
2008-06-09 09:30:00,27.66,27.75,27.42,27.6,51300.0,22.802,22.8762,22.6042,22.7525,51300.0
2008-06-09 09:40:00,27.63,27.66,27.53,27.55,89500.0,22.7773,22.802,22.6948,22.7113,89500.0
2008-06-09 09:50:00,27.55,27.68,27.55,27.6,73400.0,22.7113,22.8185,22.7113,22.7525,73400.0
2008-06-09 10:00:00,27.6,27.7,27.48,27.53,64600.0,22.7525,22.835,22.6536,22.6948,64600.0
2008-06-09 10:10:00,27.55,27.73,27.55,27.59,71500.0,22.7113,22.8597,22.7113,22.7443,71500.0
2008-06-09 10:20:00,27.62,27.62,27.45,27.51,90200.0,22.769,22.769,22.6289,22.6783,90200.0
2008-06-09 10:30:00,27.49,27.51,27.35,27.4,71400.0,22.6619,22.6783,22.5464,22.5877,71400.0
2008-06-09 10:40:00,27.41,27.46,27.37,27.44,112300.0,22.5959,22.6371,22.5629,22.6206,112300.0
2008-06-09 10:50:00,27.45,27.5,27.43,27.48,89300.0,22.6289,22.6701,22.6124,22.6536,89300.0
2008-06-09 11:00:00,27.47,27.52,27.46,27.47,86900.0,22.6454,22.6866,22.6371,22.6454,86900.0
2008-06-09 11:10:00,27.47,27.53,27.46,27.53,45000.0,22.6454,22.6948,22.6371,22.6948,45000.0
2008-06-09 11:20:00,27.53,27.54,27.53,27.53,16000.0,22.6948,22.7031,22.6948,22.6948,16000.0
2008-06-09 11:30:00,27.54,27.56,27.52,27.55,66600.0,22.7031,22.7196,22.6866,22.7113,66600.0
2008-06-09 11:40:00,27.55,27.56,27.51,27.52,38800.0,22.7113,22.7196,22.6783,22.6866,38800.0
2008-06-09 11:50:00,27.54,27.57,27.53,27.55,106400.0,22.7031,22.7278,22.6948,22.7113,106400.0
2008-06-09 12:00:00,27.55,27.61,27.54,27.59,39100.0,22.7113,22.7608,22.7031,22.7443,39100.0
2008-06-09 12:10:00,27.6,27.61,27.59,27.6,25300.0,22.7525,22.7608,22.7443,22.7525,25300.0
2008-06-09 12:20:00,27.6,27.65,27.6,27.61,28000.0,22.7525,22.7938,22.7525,22.7608,28000.0
2008-06-09 12:30:00,27.61,27.61,27.6,27.6,4700.0,22.7608,22.7608,22.7525,22.7525,4700.0
2008-06-09 12:40:00,27.61,27.7,27.61,27.7,71600.0,22.7608,22.835,22.7608,22.835,71600.0
2008-06-09 12:50:00,27.68,27.83,27.68,27.83,328100.0,22.8185,22.9421,22.8185,22.9421,328100.0
2008-06-09 13:00:00,27.83,27.84,27.66,27.68,156700.0,22.9421,22.9504,22.802,22.8185,156700.0
2008-06-09 13:10:00,27.7,27.7,27.54,27.57,46800.0,22.835,22.835,22.7031,22.7278,46800.0
2008-06-09 13:20:00,27.55,27.56,27.5,27.52,15200.0,22.7113,22.7196,22.6701,22.6866,15200.0
2008-06-09 13:30:00,27.5,27.53,27.5,27.52,15900.0,22.6701,22.6948,22.6701,22.6866,15900.0
2008-06-09 13:40:00,27.52,27.59,27.48,27.52,46800.0,22.6866,22.7443,22.6536,22.6866,46800.0
2008-06-09 13:50:00,27.5,27.55,27.44,27.54,103000.0,22.6701,22.7113,22.6206,22.7031,103000.0
2008-06-09 14:00:00,27.56,27.57,27.48,27.5,127700.0,22.7196,22.7278,22.6536,22.6701,127700.0
2008-06-09 14:10:00,27.5,27.54,27.47,27.52,55300.0,22.6701,22.7031,22.6454,22.6866,55300.0
2008-06-09 14:20:00,27.52,27.58,27.44,27.54,28800.0,22.6866,22.7361,22.6206,22.7031,28800.0
2008-06-09 14:30:00,27.53,27.57,27.48,27.54,33100.0,22.6948,22.7278,22.6536,22.7031,33100.0
2008-06-09 14:40:00,27.53,27.54,27.47,27.49,32100.0,22.6948,22.7031,22.6454,22.6619,32100.0
2008-06-09 14:50:00,27.49,27.51,27.39,27.41,35100.0,22.6619,22.6783,22.5794,22.5959,35100.0
2008-06-09 15:00:00,27.39,27.44,27.33,27.34,36800.0,22.5794,22.6206,22.53,22.5382,36800.0
2008-06-09 15:10:00,27.32,27.39,27.25,27.3,91400.0,22.5217,22.5794,22.464,22.5052,91400.0
2008-06-09 15:20:00,27.32,27.37,27.18,27.23,24900.0,22.5217,22.5629,22.4063,22.4475,24900.0
2008-06-09 15:30:00,27.25,27.33,27.22,27.3,46600.0,22.464,22.53,22.4393,22.5052,46600.0
2008-06-09 15:40:00,27.27,27.46,27.26,27.42,44000.0,22.4805,22.6371,22.4723,22.6042,44000.0
2008-06-09 15:50:00,27.4,27.48,27.37,27.43,60200.0,22.5877,22.6536,22.5629,22.6124,60200.0
2008-06-10 09:30:00,27.04,27.04,26.8,26.98,53500.0,22.2909,22.2909,22.093,22.2414,53500.0
2008-06-10 09:40:00,26.98,27.16,26.92,27.13,47100.0,22.2414,22.3898,22.192,22.3651,47100.0
2008-06-10 09:50:00,27.14,27.25,27.11,27.14,23400.0,22.3733,22.464,22.3486,22.3733,23400.0
2008-06-10 10:00:00,27.13,27.17,26.98,26.99,45600.0,22.3651,22.3981,22.2414,22.2497,45600.0
2008-06-10 10:10:00,27.02,27.12,26.98,27.12,42900.0,22.2744,22.3568,22.2414,22.3568,42900.0
2008-06-10 10:20:00,27.13,27.24,27.08,27.23,22800.0,22.3651,22.4558,22.3239,22.4475,22800.0
2008-06-10 10:30:00,27.22,27.22,27.02,27.06,21500.0,22.4393,22.4393,22.2744,22.3074,21500.0
2008-06-10 10:40:00,27.06,27.18,27.03,27.14,24800.0,22.3074,22.4063,22.2826,22.3733,24800.0
2008-06-10 10:50:00,27.13,27.21,26.99,27.2,32400.0,22.3651,22.431,22.2497,22.4228,32400.0
2008-06-10 11:00:00,27.2,27.31,27.06,27.15,30800.0,22.4228,22.5135,22.3074,22.3816,30800.0
2008-06-10 11:10:00,27.16,27.33,27.16,27.29,15600.0,22.3898,22.53,22.3898,22.497,15600.0
2008-06-10 11:20:00,27.29,27.34,27.23,27.24,31600.0,22.497,22.5382,22.4475,22.4558,31600.0
2008-06-10 11:30:00,27.25,27.29,27.18,27.22,23300.0,22.464,22.497,22.4063,22.4393,23300.0
2008-06-10 11:40:00,27.23,27.45,27.23,27.44,26500.0,22.4475,22.6289,22.4475,22.6206,26500.0
2008-06-10 11:50:00,27.44,27.6,27.41,27.51,58700.0,22.6206,22.7525,22.5959,22.6783,58700.0
2008-06-10 12:00:00,27.53,27.53,27.35,27.42,24900.0,22.6948,22.6948,22.5464,22.6042,24900.0
2008-06-10 12:10:00,27.42,27.59,27.41,27.5,23900.0,22.6042,22.7443,22.5959,22.6701,23900.0
2008-06-10 12:20:00,27.52,27.61,27.43,27.49,27100.0,22.6866,22.7608,22.6124,22.6619,27100.0
2008-06-10 12:30:00,27.49,27.61,27.44,27.55,20200.0,22.6619,22.7608,22.6206,22.7113,20200.0
2008-06-10 12:40:00,27.58,27.59,27.46,27.46,6500.0,22.7361,22.7443,22.6371,22.6371,6500.0
2008-06-10 12:50:00,27.48,27.57,27.44,27.47,23100.0,22.6536,22.7278,22.6206,22.6454,23100.0
2008-06-10 13:00:00,27.47,27.47,27.4,27.46,24500.0,22.6454,22.6454,22.5877,22.6371,24500.0
2008-06-10 13:10:00,27.47,27.7,27.47,27.59,43300.0,22.6454,22.835,22.6454,22.7443,43300.0
2008-06-10 13:20:00,27.59,27.75,27.57,27.75,40000.0,22.7443,22.8762,22.7278,22.8762,40000.0
2008-06-10 13:30:00,27.74,27.75,27.62,27.63,17200.0,22.8679,22.8762,22.769,22.7773,17200.0
2008-06-10 13:40:00,27.6,27.67,27.58,27.65,20200.0,22.7525,22.8102,22.7361,22.7938,20200.0
2008-06-10 13:50:00,27.64,27.75,27.61,27.65,26300.0,22.7855,22.8762,22.7608,22.7938,26300.0
2008-06-10 14:00:00,27.65,27.68,27.35,27.44,30300.0,22.7938,22.8185,22.5464,22.6206,30300.0
2008-06-10 14:10:00,27.46,27.51,27.37,27.41,20200.0,22.6371,22.6783,22.5629,22.5959,20200.0
2008-06-10 14:20:00,27.42,27.57,27.42,27.57,21200.0,22.6042,22.7278,22.6042,22.7278,21200.0
2008-06-10 14:30:00,27.53,27.53,27.42,27.43,18700.0,22.6948,22.6948,22.6042,22.6124,18700.0
2008-06-10 14:40:00,27.43,27.53,27.41,27.52,24700.0,22.6124,22.6948,22.5959,22.6866,24700.0
2008-06-10 14:50:00,27.51,27.61,27.45,27.6,33800.0,22.6783,22.7608,22.6289,22.7525,33800.0
2008-06-10 15:00:00,27.58,27.65,27.49,27.49,28900.0,22.7361,22.7938,22.6619,22.6619,28900.0
2008-06-10 15:10:00,27.5,27.56,27.44,27.44,27400.0,22.6701,22.7196,22.6206,22.6206,27400.0
2008-06-10 15:20:00,27.44,27.55,27.43,27.49,27800.0,22.6206,22.7113,22.6124,22.6619,27800.0
2008-06-10 15:30:00,27.47,27.47,27.32,27.34,74200.0,22.6454,22.6454,22.5217,22.5382,74200.0
2008-06-10 15:40:00,27.35,27.37,27.28,27.29,81200.0,22.5464,22.5629,22.4887,22.497,81200.0
2008-06-10 15:50:00,27.3,27.4,27.23,27.36,118100.0,22.5052,22.5877,22.4475,22.5547,118100.0
2008-06-11 09:30:00,26.74,26.97,26.72,26.97,56200.0,22.0436,22.2332,22.0271,22.2332,56200.0
2008-06-11 09:40:00,26.96,27.0,26.84,27.0,116600.0,22.2249,22.2579,22.126,22.2579,116600.0
2008-06-11 09:50:00,26.99,27.0,26.66,26.67,63900.0,22.2497,22.2579,21.9776,21.9859,63900.0
2008-06-11 10:00:00,26.67,26.75,26.56,26.66,62300.0,21.9859,22.0518,21.8952,21.9776,62300.0
2008-06-11 10:10:00,26.65,26.65,26.56,26.57,103700.0,21.9694,21.9694,21.8952,21.9034,103700.0
2008-06-11 10:20:00,26.57,26.63,26.48,26.5,71200.0,21.9034,21.9529,21.8292,21.8457,71200.0
2008-06-11 10:30:00,26.5,26.65,26.4,26.51,94600.0,21.8457,21.9694,21.7633,21.854,94600.0
2008-06-11 10:40:00,26.52,26.63,26.49,26.57,51700.0,21.8622,21.9529,21.8375,21.9034,51700.0
2008-06-11 10:50:00,26.59,26.83,26.49,26.83,47500.0,21.9199,22.1178,21.8375,22.1178,47500.0
2008-06-11 11:00:00,26.82,26.82,26.56,26.71,81100.0,22.1095,22.1095,21.8952,22.0189,81100.0
2008-06-11 11:10:00,26.7,26.88,26.7,26.86,48600.0,22.0106,22.159,22.0106,22.1425,48600.0
2008-06-11 11:20:00,26.84,26.84,26.53,26.63,29300.0,22.126,22.126,21.8705,21.9529,29300.0
2008-06-11 11:30:00,26.64,26.65,26.45,26.56,78200.0,21.9611,21.9694,21.8045,21.8952,78200.0
2008-06-11 11:40:00,26.56,26.63,26.49,26.53,57700.0,21.8952,21.9529,21.8375,21.8705,57700.0
2008-06-11 11:50:00,26.53,26.6,26.48,26.51,75600.0,21.8705,21.9282,21.8292,21.854,75600.0
2008-06-11 12:00:00,26.51,26.51,26.32,26.48,47800.0,21.854,21.854,21.6973,21.8292,47800.0
2008-06-11 12:10:00,26.48,26.48,26.36,26.42,20700.0,21.8292,21.8292,21.7303,21.7798,20700.0
2008-06-11 12:20:00,26.42,26.5,26.37,26.37,16800.0,21.7798,21.8457,21.7386,21.7386,16800.0
2008-06-11 12:30:00,26.35,26.49,26.35,26.46,30300.0,21.7221,21.8375,21.7221,21.8128,30300.0
2008-06-11 12:40:00,26.5,26.52,26.45,26.48,14500.0,21.8457,21.8622,21.8045,21.8292,14500.0
2008-06-11 12:50:00,26.47,26.53,26.43,26.52,121000.0,21.821,21.8705,21.788,21.8622,121000.0
2008-06-11 13:00:00,26.51,26.53,26.38,26.48,66400.0,21.854,21.8705,21.7468,21.8292,66400.0
2008-06-11 13:10:00,26.48,26.53,26.45,26.46,24400.0,21.8292,21.8705,21.8045,21.8128,24400.0
2008-06-11 13:20:00,26.47,26.47,26.43,26.46,55300.0,21.821,21.821,21.788,21.8128,55300.0
2008-06-11 13:30:00,26.47,26.48,26.31,26.36,87200.0,21.821,21.8292,21.6891,21.7303,87200.0
2008-06-11 13:40:00,26.36,26.45,26.32,26.35,35100.0,21.7303,21.8045,21.6973,21.7221,35100.0
2008-06-11 13:50:00,26.34,26.4,26.3,26.4,51000.0,21.7138,21.7633,21.6809,21.7633,51000.0
2008-06-11 14:00:00,26.4,26.48,26.34,26.4,110200.0,21.7633,21.8292,21.7138,21.7633,110200.0
2008-06-11 14:10:00,26.39,26.39,26.29,26.31,49200.0,21.7551,21.7551,21.6726,21.6891,49200.0
2008-06-11 14:20:00,26.32,26.47,26.32,26.45,30300.0,21.6973,21.821,21.6973,21.8045,30300.0
2008-06-11 14:30:00,26.45,26.48,26.36,26.39,35200.0,21.8045,21.8292,21.7303,21.7551,35200.0
2008-06-11 14:40:00,26.38,26.41,26.36,26.37,24100.0,21.7468,21.7715,21.7303,21.7386,24100.0
2008-06-11 14:50:00,26.38,26.39,26.3,26.3,14600.0,21.7468,21.7551,21.6809,21.6809,14600.0
2008-06-11 15:00:00,26.31,26.33,26.25,26.27,43200.0,21.6891,21.7056,21.6396,21.6561,43200.0
2008-06-11 15:10:00,26.26,26.27,26.18,26.19,39400.0,21.6479,21.6561,21.5819,21.5902,39400.0
2008-06-11 15:20:00,26.19,26.24,26.16,26.23,51000.0,21.5902,21.6314,21.5654,21.6232,51000.0
2008-06-11 15:30:00,26.23,26.26,26.13,26.14,83300.0,21.6232,21.6479,21.5407,21.549,83300.0
2008-06-11 15:40:00,26.14,26.23,26.13,26.19,219800.0,21.549,21.6232,21.5407,21.5902,219800.0
2008-06-11 15:50:00,26.19,26.3,26.14,26.2,196400.0,21.5902,21.6809,21.549,21.5984,196400.0
2008-06-12 09:30:00,26.66,26.84,26.36,26.68,68000.0,21.9776,22.126,21.7303,21.9941,68000.0
2008-06-12 09:40:00,26.68,26.85,26.63,26.75,101800.0,21.9941,22.1343,21.9529,22.0518,101800.0
2008-06-12 09:50:00,26.78,26.9,26.77,26.85,49800.0,22.0766,22.1755,22.0683,22.1343,49800.0
2008-06-12 10:00:00,26.84,26.94,26.82,26.88,95300.0,22.126,22.2085,22.1095,22.159,95300.0
2008-06-12 10:10:00,26.9,26.94,26.86,26.88,44700.0,22.1755,22.2085,22.1425,22.159,44700.0
2008-06-12 10:20:00,26.86,26.91,26.83,26.85,88800.0,22.1425,22.1837,22.1178,22.1343,88800.0
2008-06-12 10:30:00,26.85,26.88,26.65,26.7,111500.0,22.1343,22.159,21.9694,22.0106,111500.0
2008-06-12 10:40:00,26.7,26.8,26.65,26.71,64400.0,22.0106,22.093,21.9694,22.0189,64400.0
2008-06-12 10:50:00,26.7,26.74,26.59,26.73,55900.0,22.0106,22.0436,21.9199,22.0353,55900.0
2008-06-12 11:00:00,26.74,26.77,26.71,26.75,58700.0,22.0436,22.0683,22.0189,22.0518,58700.0
2008-06-12 11:10:00,26.75,26.81,26.74,26.81,53100.0,22.0518,22.1013,22.0436,22.1013,53100.0
2008-06-12 11:20:00,26.81,26.93,26.79,26.89,89500.0,22.1013,22.2002,22.0848,22.1672,89500.0
2008-06-12 11:30:00,26.89,26.94,26.82,26.85,142200.0,22.1672,22.2085,22.1095,22.1343,142200.0
2008-06-12 11:40:00,26.85,26.87,26.71,26.77,62100.0,22.1343,22.1507,22.0189,22.0683,62100.0
2008-06-12 11:50:00,26.77,26.79,26.74,26.79,32900.0,22.0683,22.0848,22.0436,22.0848,32900.0
2008-06-12 12:00:00,26.78,26.88,26.78,26.88,56600.0,22.0766,22.159,22.0766,22.159,56600.0
2008-06-12 12:10:00,26.88,26.88,26.81,26.82,29400.0,22.159,22.159,22.1013,22.1095,29400.0
2008-06-12 12:20:00,26.82,26.87,26.82,26.84,30400.0,22.1095,22.1507,22.1095,22.126,30400.0
2008-06-12 12:30:00,26.83,26.89,26.75,26.81,28100.0,22.1178,22.1672,22.0518,22.1013,28100.0
2008-06-12 12:40:00,26.81,26.87,26.8,26.83,45200.0,22.1013,22.1507,22.093,22.1178,45200.0
2008-06-12 12:50:00,26.84,26.84,26.68,26.71,20800.0,22.126,22.126,21.9941,22.0189,20800.0
2008-06-12 13:00:00,26.72,26.76,26.65,26.65,42800.0,22.0271,22.0601,21.9694,21.9694,42800.0
2008-06-12 13:10:00,26.65,26.65,26.5,26.51,46400.0,21.9694,21.9694,21.8457,21.854,46400.0
2008-06-12 13:20:00,26.51,26.55,26.43,26.43,55900.0,21.854,21.887,21.788,21.788,55900.0
2008-06-12 13:30:00,26.43,26.5,26.39,26.48,55700.0,21.788,21.8457,21.7551,21.8292,55700.0
2008-06-12 13:40:00,26.48,26.51,26.39,26.45,33400.0,21.8292,21.854,21.7551,21.8045,33400.0
2008-06-12 13:50:00,26.43,26.48,26.39,26.48,20500.0,21.788,21.8292,21.7551,21.8292,20500.0
2008-06-12 14:00:00,26.49,26.51,26.39,26.5,44400.0,21.8375,21.854,21.7551,21.8457,44400.0
2008-06-12 14:10:00,26.51,26.61,26.44,26.51,37700.0,21.854,21.9364,21.7963,21.854,37700.0
2008-06-12 14:20:00,26.54,26.6,26.51,26.58,28300.0,21.8787,21.9282,21.854,21.9117,28300.0
2008-06-12 14:30:00,26.59,26.62,26.5,26.53,22400.0,21.9199,21.9447,21.8457,21.8705,22400.0
2008-06-12 14:40:00,26.52,26.54,26.44,26.47,67900.0,21.8622,21.8787,21.7963,21.821,67900.0
2008-06-12 14:50:00,26.48,26.55,26.46,26.51,56100.0,21.8292,21.887,21.8128,21.854,56100.0
2008-06-12 15:00:00,26.52,26.54,26.45,26.51,53800.0,21.8622,21.8787,21.8045,21.854,53800.0
2008-06-12 15:10:00,26.51,26.53,26.43,26.45,68000.0,21.854,21.8705,21.788,21.8045,68000.0
2008-06-12 15:20:00,26.45,26.45,26.27,26.33,79100.0,21.8045,21.8045,21.6561,21.7056,79100.0
2008-06-12 15:30:00,26.33,26.42,26.31,26.4,96200.0,21.7056,21.7798,21.6891,21.7633,96200.0
2008-06-12 15:40:00,26.4,26.54,26.32,26.5,107400.0,21.7633,21.8787,21.6973,21.8457,107400.0
2008-06-12 15:50:00,26.49,26.64,26.47,26.59,148100.0,21.8375,21.9611,21.821,21.9199,148100.0
2008-06-13 09:30:00,26.9,27.07,26.79,26.96,41300.0,22.1755,22.3156,22.0848,22.2249,41300.0
2008-06-13 09:40:00,26.94,26.97,26.65,26.68,47000.0,22.2085,22.2332,21.9694,21.9941,47000.0
2008-06-13 09:50:00,26.67,26.77,26.53,26.6,78200.0,21.9859,22.0683,21.8705,21.9282,78200.0
2008-06-13 10:00:00,26.62,26.64,26.49,26.51,142500.0,21.9447,21.9611,21.8375,21.854,142500.0
2008-06-13 10:10:00,26.5,26.66,26.43,26.5,120500.0,21.8457,21.9776,21.788,21.8457,120500.0
2008-06-13 10:20:00,26.49,26.57,26.43,26.53,121500.0,21.8375,21.9034,21.788,21.8705,121500.0
2008-06-13 10:30:00,26.54,26.56,26.43,26.43,59500.0,21.8787,21.8952,21.788,21.788,59500.0
2008-06-13 10:40:00,26.44,26.48,26.35,26.47,20300.0,21.7963,21.8292,21.7221,21.821,20300.0
2008-06-13 10:50:00,26.47,26.55,26.37,26.5,24700.0,21.821,21.887,21.7386,21.8457,24700.0
2008-06-13 11:00:00,26.51,26.59,26.51,26.54,14000.0,21.854,21.9199,21.854,21.8787,14000.0
2008-06-13 11:10:00,26.54,26.55,26.31,26.32,53600.0,21.8787,21.887,21.6891,21.6973,53600.0
2008-06-13 11:20:00,26.32,26.47,26.29,26.44,67900.0,21.6973,21.821,21.6726,21.7963,67900.0
2008-06-13 11:30:00,26.45,26.48,26.38,26.44,17200.0,21.8045,21.8292,21.7468,21.7963,17200.0
2008-06-13 11:40:00,26.43,26.45,26.32,26.35,15500.0,21.788,21.8045,21.6973,21.7221,15500.0
2008-06-13 11:50:00,26.35,26.4,26.34,26.37,4900.0,21.7221,21.7633,21.7138,21.7386,4900.0
2008-06-13 12:00:00,26.38,26.45,26.34,26.43,9200.0,21.7468,21.8045,21.7138,21.788,9200.0
2008-06-13 12:10:00,26.43,26.46,26.42,26.44,3600.0,21.788,21.8128,21.7798,21.7963,3600.0
2008-06-13 12:20:00,26.46,26.46,26.42,26.44,7500.0,21.8128,21.8128,21.7798,21.7963,7500.0
2008-06-13 12:30:00,26.44,26.5,26.39,26.39,53400.0,21.7963,21.8457,21.7551,21.7551,53400.0
2008-06-13 12:40:00,26.38,26.41,26.36,26.39,8400.0,21.7468,21.7715,21.7303,21.7551,8400.0
2008-06-13 12:50:00,26.4,26.4,26.32,26.35,16600.0,21.7633,21.7633,21.6973,21.7221,16600.0
2008-06-13 13:00:00,26.33,26.35,26.23,26.23,16400.0,21.7056,21.7221,21.6232,21.6232,16400.0
2008-06-13 13:10:00,26.23,26.35,26.23,26.32,8900.0,21.6232,21.7221,21.6232,21.6973,8900.0
2008-06-13 13:20:00,26.3,26.37,26.28,26.31,15800.0,21.6809,21.7386,21.6644,21.6891,15800.0
2008-06-13 13:30:00,26.31,26.36,26.25,26.26,17000.0,21.6891,21.7303,21.6396,21.6479,17000.0
2008-06-13 13:40:00,26.25,26.31,26.2,26.31,34400.0,21.6396,21.6891,21.5984,21.6891,34400.0
2008-06-13 13:50:00,26.3,26.31,26.23,26.23,15900.0,21.6809,21.6891,21.6232,21.6232,15900.0
2008-06-13 14:00:00,26.22,26.23,26.13,26.2,43100.0,21.6149,21.6232,21.5407,21.5984,43100.0
2008-06-13 14:10:00,26.19,26.29,26.16,26.26,64400.0,21.5902,21.6726,21.5654,21.6479,64400.0
2008-06-13 14:20:00,26.27,26.31,26.16,26.3,38200.0,21.6561,21.6891,21.5654,21.6809,38200.0
2008-06-13 14:30:00,26.31,26.36,26.28,26.33,13300.0,21.6891,21.7303,21.6644,21.7056,13300.0
2008-06-13 14:40:00,26.32,26.39,26.26,26.38,41600.0,21.6973,21.7551,21.6479,21.7468,41600.0
2008-06-13 14:50:00,26.37,26.4,26.34,26.4,11600.0,21.7386,21.7633,21.7138,21.7633,11600.0
2008-06-13 15:00:00,26.42,26.42,26.33,26.38,43700.0,21.7798,21.7798,21.7056,21.7468,43700.0
2008-06-13 15:10:00,26.38,26.39,26.34,26.34,42800.0,21.7468,21.7551,21.7138,21.7138,42800.0
2008-06-13 15:20:00,26.35,26.39,26.31,26.32,38500.0,21.7221,21.7551,21.6891,21.6973,38500.0
2008-06-13 15:30:00,26.32,26.36,26.24,26.32,79300.0,21.6973,21.7303,21.6314,21.6973,79300.0
2008-06-13 15:40:00,26.32,26.51,26.31,26.5,81100.0,21.6973,21.854,21.6891,21.8457,81100.0
2008-06-13 15:50:00,26.5,26.6,26.47,26.52,173400.0,21.8457,21.9282,21.821,21.8622,173400.0
2008-06-16 09:30:00,26.34,26.34,25.85,25.96,100200.0,21.7138,21.7138,21.3099,21.4006,100200.0
2008-06-16 09:40:00,25.97,26.1,25.92,25.96,67400.0,21.4088,21.516,21.3676,21.4006,67400.0
2008-06-16 09:50:00,25.93,25.93,25.7,25.72,92500.0,21.3758,21.3758,21.1862,21.2027,92500.0
2008-06-16 10:00:00,25.72,25.76,25.45,25.51,139500.0,21.2027,21.2357,20.9801,21.0296,139500.0
2008-06-16 10:10:00,25.48,25.65,25.47,25.61,142500.0,21.0049,21.145,20.9966,21.112,142500.0
2008-06-16 10:20:00,25.6,25.61,25.47,25.53,108800.0,21.1038,21.112,20.9966,21.0461,108800.0
2008-06-16 10:30:00,25.52,25.58,25.52,25.55,57800.0,21.0379,21.0873,21.0379,21.0626,57800.0
2008-06-16 10:40:00,25.55,25.56,25.48,25.51,119300.0,21.0626,21.0708,21.0049,21.0296,119300.0
2008-06-16 10:50:00,25.51,25.73,25.49,25.73,116800.0,21.0296,21.211,21.0131,21.211,116800.0
2008-06-16 11:00:00,25.75,25.82,25.61,25.68,74900.0,21.2275,21.2852,21.112,21.1698,74900.0
2008-06-16 11:10:00,25.67,25.71,25.6,25.7,50400.0,21.1615,21.1945,21.1038,21.1862,50400.0
2008-06-16 11:20:00,25.7,25.72,25.63,25.63,48000.0,21.1862,21.2027,21.1285,21.1285,48000.0
2008-06-16 11:30:00,25.63,25.64,25.55,25.6,86100.0,21.1285,21.1368,21.0626,21.1038,86100.0
2008-06-16 11:40:00,25.6,25.6,25.5,25.55,193700.0,21.1038,21.1038,21.0214,21.0626,193700.0
2008-06-16 11:50:00,25.56,25.56,25.5,25.54,39600.0,21.0708,21.0708,21.0214,21.0543,39600.0
2008-06-16 12:00:00,25.55,25.61,25.41,25.52,65400.0,21.0626,21.112,20.9472,21.0379,65400.0
2008-06-16 12:10:00,25.5,25.54,25.46,25.5,52800.0,21.0214,21.0543,20.9884,21.0214,52800.0
2008-06-16 12:20:00,25.5,25.53,25.46,25.52,191700.0,21.0214,21.0461,20.9884,21.0379,191700.0
2008-06-16 12:30:00,25.52,25.55,25.5,25.51,41900.0,21.0379,21.0626,21.0214,21.0296,41900.0
2008-06-16 12:40:00,25.5,25.56,25.5,25.53,181500.0,21.0214,21.0708,21.0214,21.0461,181500.0
2008-06-16 12:50:00,25.52,25.59,25.5,25.5,87900.0,21.0379,21.0956,21.0214,21.0214,87900.0
2008-06-16 13:00:00,25.5,25.52,25.5,25.51,48000.0,21.0214,21.0379,21.0214,21.0296,48000.0
2008-06-16 13:10:00,25.5,25.57,25.5,25.51,68800.0,21.0214,21.0791,21.0214,21.0296,68800.0
2008-06-16 13:20:00,25.52,25.55,25.45,25.53,107200.0,21.0379,21.0626,20.9801,21.0461,107200.0
2008-06-16 13:30:00,25.53,25.69,25.49,25.55,169100.0,21.0461,21.178,21.0131,21.0626,169100.0
2008-06-16 13:40:00,25.55,25.66,25.54,25.58,91700.0,21.0626,21.1533,21.0543,21.0873,91700.0
2008-06-16 13:50:00,25.6,25.6,25.5,25.54,64900.0,21.1038,21.1038,21.0214,21.0543,64900.0
2008-06-16 14:00:00,25.54,25.55,25.45,25.52,66300.0,21.0543,21.0626,20.9801,21.0379,66300.0
2008-06-16 14:10:00,25.51,25.54,25.46,25.49,49600.0,21.0296,21.0543,20.9884,21.0131,49600.0
2008-06-16 14:20:00,25.5,25.52,25.43,25.49,72800.0,21.0214,21.0379,20.9637,21.0131,72800.0
2008-06-16 14:30:00,25.49,25.5,25.46,25.5,73100.0,21.0131,21.0214,20.9884,21.0214,73100.0
2008-06-16 14:40:00,25.5,25.55,25.49,25.51,68300.0,21.0214,21.0626,21.0131,21.0296,68300.0
2008-06-16 14:50:00,25.52,25.6,25.52,25.57,64900.0,21.0379,21.1038,21.0379,21.0791,64900.0
2008-06-16 15:00:00,25.56,25.59,25.5,25.52,109500.0,21.0708,21.0956,21.0214,21.0379,109500.0
2008-06-16 15:10:00,25.51,25.57,25.5,25.53,125500.0,21.0296,21.0791,21.0214,21.0461,125500.0
2008-06-16 15:20:00,25.52,25.53,25.48,25.48,78900.0,21.0379,21.0461,21.0049,21.0049,78900.0
2008-06-16 15:30:00,25.49,25.5,25.43,25.44,77500.0,21.0131,21.0214,20.9637,20.9719,77500.0
2008-06-16 15:40:00,25.45,25.48,25.37,25.42,116600.0,20.9801,21.0049,20.9142,20.9554,116600.0
2008-06-16 15:50:00,25.43,25.5,25.42,25.46,141600.0,20.9637,21.0214,20.9554,20.9884,141600.0
2008-06-17 09:30:00,25.84,25.9,25.56,25.6,177000.0,21.3017,21.3511,21.0708,21.1038,177000.0
2008-06-17 09:40:00,25.59,25.69,25.55,25.67,100700.0,21.0956,21.178,21.0626,21.1615,100700.0
2008-06-17 09:50:00,25.68,25.93,25.65,25.9,80500.0,21.1698,21.3758,21.145,21.3511,80500.0
2008-06-17 10:00:00,25.9,25.98,25.84,25.89,171900.0,21.3511,21.4171,21.3017,21.3429,171900.0
2008-06-17 10:10:00,25.89,25.9,25.68,25.75,146700.0,21.3429,21.3511,21.1698,21.2275,146700.0
2008-06-17 10:20:00,25.75,25.81,25.65,25.79,99100.0,21.2275,21.2769,21.145,21.2604,99100.0
2008-06-17 10:30:00,25.78,25.84,25.75,25.8,89000.0,21.2522,21.3017,21.2275,21.2687,89000.0
2008-06-17 10:40:00,25.82,25.84,25.73,25.78,88600.0,21.2852,21.3017,21.211,21.2522,88600.0
2008-06-17 10:50:00,25.78,25.86,25.76,25.8,47700.0,21.2522,21.3181,21.2357,21.2687,47700.0
2008-06-17 11:00:00,25.8,25.84,25.75,25.8,65100.0,21.2687,21.3017,21.2275,21.2687,65100.0
2008-06-17 11:10:00,25.8,25.85,25.75,25.78,124300.0,21.2687,21.3099,21.2275,21.2522,124300.0
2008-06-17 11:20:00,25.78,25.78,25.64,25.72,106800.0,21.2522,21.2522,21.1368,21.2027,106800.0
2008-06-17 11:30:00,25.72,25.8,25.71,25.74,99000.0,21.2027,21.2687,21.1945,21.2192,99000.0
2008-06-17 11:40:00,25.74,25.82,25.59,25.63,93100.0,21.2192,21.2852,21.0956,21.1285,93100.0
2008-06-17 11:50:00,25.63,25.64,25.48,25.54,69200.0,21.1285,21.1368,21.0049,21.0543,69200.0
2008-06-17 12:00:00,25.53,25.62,25.5,25.55,55700.0,21.0461,21.1203,21.0214,21.0626,55700.0
2008-06-17 12:10:00,25.55,25.73,25.54,25.71,74300.0,21.0626,21.211,21.0543,21.1945,74300.0
2008-06-17 12:20:00,25.72,25.76,25.64,25.65,85400.0,21.2027,21.2357,21.1368,21.145,85400.0
2008-06-17 12:30:00,25.63,25.68,25.57,25.67,53900.0,21.1285,21.1698,21.0791,21.1615,53900.0
2008-06-17 12:40:00,25.68,25.75,25.67,25.7,45800.0,21.1698,21.2275,21.1615,21.1862,45800.0
2008-06-17 12:50:00,25.7,25.71,25.67,25.69,24000.0,21.1862,21.1945,21.1615,21.178,24000.0
2008-06-17 13:00:00,25.69,25.73,25.62,25.72,43400.0,21.178,21.211,21.1203,21.2027,43400.0
2008-06-17 13:10:00,25.72,25.75,25.7,25.7,36200.0,21.2027,21.2275,21.1862,21.1862,36200.0
2008-06-17 13:20:00,25.7,25.71,25.67,25.7,32900.0,21.1862,21.1945,21.1615,21.1862,32900.0
2008-06-17 13:30:00,25.7,25.73,25.64,25.64,24600.0,21.1862,21.211,21.1368,21.1368,24600.0
2008-06-17 13:40:00,25.64,25.74,25.64,25.69,36800.0,21.1368,21.2192,21.1368,21.178,36800.0
2008-06-17 13:50:00,25.69,25.7,25.59,25.6,32100.0,21.178,21.1862,21.0956,21.1038,32100.0
2008-06-17 14:00:00,25.58,25.62,25.52,25.56,50300.0,21.0873,21.1203,21.0379,21.0708,50300.0
2008-06-17 14:10:00,25.57,25.57,25.5,25.5,53700.0,21.0791,21.0791,21.0214,21.0214,53700.0
2008-06-17 14:20:00,25.51,25.54,25.4,25.49,60000.0,21.0296,21.0543,20.9389,21.0131,60000.0
2008-06-17 14:30:00,25.49,25.61,25.49,25.54,74800.0,21.0131,21.112,21.0131,21.0543,74800.0
2008-06-17 14:40:00,25.54,25.57,25.49,25.5,56700.0,21.0543,21.0791,21.0131,21.0214,56700.0
2008-06-17 14:50:00,25.5,25.59,25.5,25.51,63300.0,21.0214,21.0956,21.0214,21.0296,63300.0
2008-06-17 15:00:00,25.52,25.57,25.51,25.54,63300.0,21.0379,21.0791,21.0296,21.0543,63300.0
2008-06-17 15:10:00,25.54,25.64,25.53,25.53,77300.0,21.0543,21.1368,21.0461,21.0461,77300.0
2008-06-17 15:20:00,25.53,25.57,25.5,25.55,79600.0,21.0461,21.0791,21.0214,21.0626,79600.0
2008-06-17 15:30:00,25.55,25.63,25.55,25.56,102000.0,21.0626,21.1285,21.0626,21.0708,102000.0
2008-06-17 15:40:00,25.56,25.6,25.5,25.57,128100.0,21.0708,21.1038,21.0214,21.0791,128100.0
2008-06-17 15:50:00,25.57,25.69,25.55,25.65,197500.0,21.0791,21.178,21.0626,21.145,197500.0
2008-06-18 09:30:00,25.16,25.16,24.75,25.02,232100.0,20.7411,20.7411,20.4031,20.6257,232100.0
2008-06-18 09:40:00,25.02,25.15,24.92,25.03,71900.0,20.6257,20.7328,20.5432,20.6339,71900.0
2008-06-18 09:50:00,25.02,25.07,25.0,25.03,85200.0,20.6257,20.6669,20.6092,20.6339,85200.0
2008-06-18 10:00:00,25.03,25.05,24.91,24.96,305100.0,20.6339,20.6504,20.535,20.5762,305100.0
2008-06-18 10:10:00,24.97,25.04,24.95,25.03,120300.0,20.5845,20.6422,20.568,20.6339,120300.0
2008-06-18 10:20:00,25.03,25.04,24.89,24.96,193900.0,20.6339,20.6422,20.5185,20.5762,193900.0
2008-06-18 10:30:00,24.97,25.01,24.87,25.0,133700.0,20.5845,20.6174,20.502,20.6092,133700.0
2008-06-18 10:40:00,25.0,25.03,24.95,24.99,116000.0,20.6092,20.6339,20.568,20.6009,116000.0
2008-06-18 10:50:00,25.0,25.09,24.97,25.07,82900.0,20.6092,20.6834,20.5845,20.6669,82900.0
2008-06-18 11:00:00,25.07,25.26,25.07,25.25,148000.0,20.6669,20.8235,20.6669,20.8153,148000.0
2008-06-18 11:10:00,25.25,25.34,25.17,25.2,84600.0,20.8153,20.8895,20.7493,20.7741,84600.0
2008-06-18 11:20:00,25.2,25.24,25.09,25.1,71800.0,20.7741,20.807,20.6834,20.6916,71800.0
2008-06-18 11:30:00,25.1,25.21,25.09,25.15,107700.0,20.6916,20.7823,20.6834,20.7328,107700.0
2008-06-18 11:40:00,25.15,25.24,25.14,25.21,81100.0,20.7328,20.807,20.7246,20.7823,81100.0
2008-06-18 11:50:00,25.21,25.42,25.18,25.31,94300.0,20.7823,20.9554,20.7576,20.8647,94300.0
2008-06-18 12:00:00,25.3,25.32,25.19,25.19,88400.0,20.8565,20.873,20.7658,20.7658,88400.0
2008-06-18 12:10:00,25.19,25.27,25.19,25.19,119200.0,20.7658,20.8318,20.7658,20.7658,119200.0
2008-06-18 12:20:00,25.19,25.2,25.09,25.11,46700.0,20.7658,20.7741,20.6834,20.6999,46700.0
2008-06-18 12:30:00,25.1,25.14,25.06,25.13,36200.0,20.6916,20.7246,20.6586,20.7164,36200.0
2008-06-18 12:40:00,25.14,25.16,25.09,25.15,71300.0,20.7246,20.7411,20.6834,20.7328,71300.0
2008-06-18 12:50:00,25.16,25.18,25.09,25.14,63200.0,20.7411,20.7576,20.6834,20.7246,63200.0
2008-06-18 13:00:00,25.13,25.13,24.94,24.98,82400.0,20.7164,20.7164,20.5597,20.5927,82400.0
2008-06-18 13:10:00,24.97,25.02,24.87,24.87,78200.0,20.5845,20.6257,20.502,20.502,78200.0
2008-06-18 13:20:00,24.87,24.88,24.81,24.83,89100.0,20.502,20.5103,20.4526,20.469,89100.0
2008-06-18 13:30:00,24.84,24.92,24.83,24.83,65700.0,20.4773,20.5432,20.469,20.469,65700.0
2008-06-18 13:40:00,24.81,24.85,24.78,24.82,121800.0,20.4526,20.4855,20.4278,20.4608,121800.0
2008-06-18 13:50:00,24.83,24.85,24.78,24.81,52700.0,20.469,20.4855,20.4278,20.4526,52700.0
2008-06-18 14:00:00,24.81,25.03,24.8,25.03,69600.0,20.4526,20.6339,20.4443,20.6339,69600.0
2008-06-18 14:10:00,25.03,25.04,24.91,24.95,113900.0,20.6339,20.6422,20.535,20.568,113900.0
2008-06-18 14:20:00,24.93,24.95,24.83,24.92,60900.0,20.5515,20.568,20.469,20.5432,60900.0
2008-06-18 14:30:00,24.93,25.0,24.88,25.0,91300.0,20.5515,20.6092,20.5103,20.6092,91300.0
2008-06-18 14:40:00,25.0,25.07,24.95,25.02,183400.0,20.6092,20.6669,20.568,20.6257,183400.0
2008-06-18 14:50:00,25.02,25.13,25.02,25.13,51900.0,20.6257,20.7164,20.6257,20.7164,51900.0
2008-06-18 15:00:00,25.14,25.21,25.05,25.2,86200.0,20.7246,20.7823,20.6504,20.7741,86200.0
2008-06-18 15:10:00,25.21,25.28,25.16,25.25,150000.0,20.7823,20.84,20.7411,20.8153,150000.0
2008-06-18 15:20:00,25.25,25.27,25.15,25.22,80700.0,20.8153,20.8318,20.7328,20.7905,80700.0
2008-06-18 15:30:00,25.21,25.23,25.14,25.18,100300.0,20.7823,20.7988,20.7246,20.7576,100300.0
2008-06-18 15:40:00,25.18,25.23,25.12,25.23,211000.0,20.7576,20.7988,20.7081,20.7988,211000.0
2008-06-18 15:50:00,25.23,25.29,25.21,25.24,165600.0,20.7988,20.8482,20.7823,20.807,165600.0
2008-06-19 09:30:00,24.56,25.47,24.54,25.44,376600.0,20.2465,20.9966,20.23,20.9719,376600.0
2008-06-19 09:40:00,25.44,25.47,25.05,25.26,174800.0,20.9719,20.9966,20.6504,20.8235,174800.0
2008-06-19 09:50:00,25.26,25.3,25.12,25.28,123700.0,20.8235,20.8565,20.7081,20.84,123700.0
2008-06-19 10:00:00,25.26,25.67,25.13,25.52,138300.0,20.8235,21.1615,20.7164,21.0379,138300.0
2008-06-19 10:10:00,25.52,25.86,25.51,25.72,170300.0,21.0379,21.3181,21.0296,21.2027,170300.0
2008-06-19 10:20:00,25.72,25.88,25.67,25.88,80100.0,21.2027,21.3346,21.1615,21.3346,80100.0
2008-06-19 10:30:00,25.87,26.05,25.84,25.98,171700.0,21.3264,21.4748,21.3017,21.4171,171700.0
2008-06-19 10:40:00,25.98,26.14,25.95,25.95,51300.0,21.4171,21.549,21.3923,21.3923,51300.0
2008-06-19 10:50:00,25.95,26.01,25.88,25.93,68800.0,21.3923,21.4418,21.3346,21.3758,68800.0
2008-06-19 11:00:00,25.93,26.11,25.92,25.96,152500.0,21.3758,21.5242,21.3676,21.4006,152500.0
2008-06-19 11:10:00,25.96,26.13,25.95,26.05,75000.0,21.4006,21.5407,21.3923,21.4748,75000.0
2008-06-19 11:20:00,26.05,26.07,25.74,25.82,82600.0,21.4748,21.4913,21.2192,21.2852,82600.0
2008-06-19 11:30:00,25.84,25.84,25.67,25.68,56500.0,21.3017,21.3017,21.1615,21.1698,56500.0
2008-06-19 11:40:00,25.66,25.7,25.56,25.63,53100.0,21.1533,21.1862,21.0708,21.1285,53100.0
2008-06-19 11:50:00,25.64,25.72,25.54,25.69,78400.0,21.1368,21.2027,21.0543,21.178,78400.0
2008-06-19 12:00:00,25.7,25.82,25.68,25.82,37800.0,21.1862,21.2852,21.1698,21.2852,37800.0
2008-06-19 12:10:00,25.81,25.85,25.73,25.82,24100.0,21.2769,21.3099,21.211,21.2852,24100.0
2008-06-19 12:20:00,25.82,25.84,25.77,25.78,21500.0,21.2852,21.3017,21.2439,21.2522,21500.0
2008-06-19 12:30:00,25.79,25.92,25.75,25.83,29800.0,21.2604,21.3676,21.2275,21.2934,29800.0
2008-06-19 12:40:00,25.84,25.9,25.8,25.87,22400.0,21.3017,21.3511,21.2687,21.3264,22400.0
2008-06-19 12:50:00,25.87,25.92,25.82,25.88,31200.0,21.3264,21.3676,21.2852,21.3346,31200.0
2008-06-19 13:00:00,25.88,25.89,25.84,25.87,16000.0,21.3346,21.3429,21.3017,21.3264,16000.0
2008-06-19 13:10:00,25.87,25.89,25.82,25.82,22800.0,21.3264,21.3429,21.2852,21.2852,22800.0
2008-06-19 13:20:00,25.83,25.86,25.78,25.86,27900.0,21.2934,21.3181,21.2522,21.3181,27900.0
2008-06-19 13:30:00,25.85,25.89,25.79,25.8,33300.0,21.3099,21.3429,21.2604,21.2687,33300.0
2008-06-19 13:40:00,25.8,25.83,25.72,25.72,32400.0,21.2687,21.2934,21.2027,21.2027,32400.0
2008-06-19 13:50:00,25.73,25.8,25.68,25.76,32000.0,21.211,21.2687,21.1698,21.2357,32000.0
2008-06-19 14:00:00,25.76,25.77,25.69,25.74,23900.0,21.2357,21.2439,21.178,21.2192,23900.0
2008-06-19 14:10:00,25.73,25.91,25.69,25.89,40600.0,21.211,21.3594,21.178,21.3429,40600.0
2008-06-19 14:20:00,25.9,26.07,25.8,26.01,66100.0,21.3511,21.4913,21.2687,21.4418,66100.0
2008-06-19 14:30:00,26.01,26.12,25.97,26.06,50300.0,21.4418,21.5325,21.4088,21.483,50300.0
2008-06-19 14:40:00,26.05,26.11,25.96,26.06,53700.0,21.4748,21.5242,21.4006,21.483,53700.0
2008-06-19 14:50:00,26.05,26.08,25.98,26.01,77000.0,21.4748,21.4995,21.4171,21.4418,77000.0
2008-06-19 15:00:00,26.0,26.26,25.99,26.19,181600.0,21.4335,21.6479,21.4253,21.5902,181600.0
2008-06-19 15:10:00,26.2,26.28,26.17,26.23,143200.0,21.5984,21.6644,21.5737,21.6232,143200.0
2008-06-19 15:20:00,26.23,26.3,26.17,26.29,107900.0,21.6232,21.6809,21.5737,21.6726,107900.0
2008-06-19 15:30:00,26.29,26.43,26.26,26.41,183700.0,21.6726,21.788,21.6479,21.7715,183700.0
2008-06-19 15:40:00,26.41,26.43,26.19,26.3,178500.0,21.7715,21.788,21.5902,21.6809,178500.0
2008-06-19 15:50:00,26.3,26.31,26.16,26.29,199900.0,21.6809,21.6891,21.5654,21.6726,199900.0
2008-06-20 09:30:00,25.58,25.71,25.43,25.64,129200.0,21.0873,21.1945,20.9637,21.1368,129200.0
2008-06-20 09:40:00,25.65,25.77,25.54,25.66,152700.0,21.145,21.2439,21.0543,21.1533,152700.0
2008-06-20 09:50:00,25.65,25.72,25.56,25.56,114000.0,21.145,21.2027,21.0708,21.0708,114000.0
2008-06-20 10:00:00,25.56,25.57,25.16,25.27,183000.0,21.0708,21.0791,20.7411,20.8318,183000.0
2008-06-20 10:10:00,25.26,25.35,25.15,25.16,87500.0,20.8235,20.8977,20.7328,20.7411,87500.0
2008-06-20 10:20:00,25.16,25.28,25.0,25.24,117300.0,20.7411,20.84,20.6092,20.807,117300.0
2008-06-20 10:30:00,25.24,25.27,25.09,25.09,121700.0,20.807,20.8318,20.6834,20.6834,121700.0
2008-06-20 10:40:00,25.09,25.25,25.09,25.24,214000.0,20.6834,20.8153,20.6834,20.807,214000.0
2008-06-20 10:50:00,25.24,25.28,25.1,25.1,122100.0,20.807,20.84,20.6916,20.6916,122100.0
2008-06-20 11:00:00,25.11,25.15,24.94,25.04,86800.0,20.6999,20.7328,20.5597,20.6422,86800.0
2008-06-20 11:10:00,25.04,25.05,24.91,24.98,47900.0,20.6422,20.6504,20.535,20.5927,47900.0
2008-06-20 11:20:00,24.98,25.08,24.96,25.07,27300.0,20.5927,20.6751,20.5762,20.6669,27300.0
2008-06-20 11:30:00,25.05,25.07,24.99,25.02,31800.0,20.6504,20.6669,20.6009,20.6257,31800.0
2008-06-20 11:40:00,25.03,25.13,24.98,25.12,42800.0,20.6339,20.7164,20.5927,20.7081,42800.0
2008-06-20 11:50:00,25.11,25.27,25.07,25.18,91800.0,20.6999,20.8318,20.6669,20.7576,91800.0
2008-06-20 12:00:00,25.17,25.23,25.07,25.09,52400.0,20.7493,20.7988,20.6669,20.6834,52400.0
2008-06-20 12:10:00,25.08,25.23,25.08,25.2,42300.0,20.6751,20.7988,20.6751,20.7741,42300.0
2008-06-20 12:20:00,25.2,25.2,25.02,25.04,34600.0,20.7741,20.7741,20.6257,20.6422,34600.0
2008-06-20 12:30:00,25.05,25.08,25.02,25.02,66800.0,20.6504,20.6751,20.6257,20.6257,66800.0
2008-06-20 12:40:00,25.02,25.02,24.92,24.94,33800.0,20.6257,20.6257,20.5432,20.5597,33800.0
2008-06-20 12:50:00,24.94,24.96,24.91,24.95,29300.0,20.5597,20.5762,20.535,20.568,29300.0
2008-06-20 13:00:00,24.95,24.99,24.92,24.99,80600.0,20.568,20.6009,20.5432,20.6009,80600.0
2008-06-20 13:10:00,24.99,25.06,24.98,25.02,53400.0,20.6009,20.6586,20.5927,20.6257,53400.0
2008-06-20 13:20:00,25.02,25.02,24.86,24.89,52100.0,20.6257,20.6257,20.4938,20.5185,52100.0
2008-06-20 13:30:00,24.9,24.91,24.85,24.85,126000.0,20.5267,20.535,20.4855,20.4855,126000.0
2008-06-20 13:40:00,24.87,24.92,24.85,24.92,69200.0,20.502,20.5432,20.4855,20.5432,69200.0
2008-06-20 13:50:00,24.91,24.98,24.86,24.91,101700.0,20.535,20.5927,20.4938,20.535,101700.0
2008-06-20 14:00:00,24.91,25.0,24.85,24.85,102200.0,20.535,20.6092,20.4855,20.4855,102200.0
2008-06-20 14:10:00,24.87,24.87,24.76,24.8,142700.0,20.502,20.502,20.4113,20.4443,142700.0
2008-06-20 14:20:00,24.79,24.82,24.69,24.81,124000.0,20.4361,20.4608,20.3536,20.4526,124000.0
2008-06-20 14:30:00,24.81,24.81,24.67,24.74,84300.0,20.4526,20.4526,20.3371,20.3948,84300.0
2008-06-20 14:40:00,24.74,24.78,24.71,24.77,67800.0,20.3948,20.4278,20.3701,20.4196,67800.0
2008-06-20 14:50:00,24.77,24.8,24.71,24.73,94600.0,20.4196,20.4443,20.3701,20.3866,94600.0
2008-06-20 15:00:00,24.73,24.74,24.71,24.71,83300.0,20.3866,20.3948,20.3701,20.3701,83300.0
2008-06-20 15:10:00,24.71,24.78,24.71,24.75,84700.0,20.3701,20.4278,20.3701,20.4031,84700.0
2008-06-20 15:20:00,24.75,24.91,24.73,24.9,78300.0,20.4031,20.535,20.3866,20.5267,78300.0
2008-06-20 15:30:00,24.9,25.04,24.88,25.01,140300.0,20.5267,20.6422,20.5103,20.6174,140300.0
2008-06-20 15:40:00,25.0,25.06,24.77,24.84,225700.0,20.6092,20.6586,20.4196,20.4773,225700.0
2008-06-20 15:50:00,24.84,25.07,24.81,24.91,295900.0,20.4773,20.6669,20.4526,20.535,295900.0
2008-06-23 09:30:00,24.97,25.01,24.73,24.83,75100.0,20.5845,20.6174,20.3866,20.469,75100.0
2008-06-23 09:40:00,24.8,24.83,24.62,24.72,42800.0,20.4443,20.469,20.2959,20.3784,42800.0
2008-06-23 09:50:00,24.75,24.76,24.56,24.66,186400.0,20.4031,20.4113,20.2465,20.3289,186400.0
2008-06-23 10:00:00,24.65,24.72,24.65,24.69,90100.0,20.3207,20.3784,20.3207,20.3536,90100.0
2008-06-23 10:10:00,24.68,24.75,24.62,24.73,88200.0,20.3454,20.4031,20.2959,20.3866,88200.0
2008-06-23 10:20:00,24.71,24.73,24.6,24.66,58900.0,20.3701,20.3866,20.2794,20.3289,58900.0
2008-06-23 10:30:00,24.67,24.78,24.66,24.72,62200.0,20.3371,20.4278,20.3289,20.3784,62200.0
2008-06-23 10:40:00,24.73,24.75,24.5,24.5,42800.0,20.3866,20.4031,20.197,20.197,42800.0
2008-06-23 10:50:00,24.5,24.54,24.49,24.5,69200.0,20.197,20.23,20.1888,20.197,69200.0
2008-06-23 11:00:00,24.5,24.53,24.47,24.5,75400.0,20.197,20.2217,20.1723,20.197,75400.0
2008-06-23 11:10:00,24.5,24.57,24.49,24.5,63100.0,20.197,20.2547,20.1888,20.197,63100.0
2008-06-23 11:20:00,24.51,24.55,24.43,24.48,104100.0,20.2052,20.2382,20.1393,20.1805,104100.0
2008-06-23 11:30:00,24.48,24.51,24.25,24.29,103100.0,20.1805,20.2052,19.9909,20.0239,103100.0
2008-06-23 11:40:00,24.3,24.3,24.19,24.28,77200.0,20.0321,20.0321,19.9414,20.0156,77200.0
2008-06-23 11:50:00,24.28,24.36,24.28,24.36,31100.0,20.0156,20.0816,20.0156,20.0816,31100.0
2008-06-23 12:00:00,24.36,24.39,24.28,24.29,49500.0,20.0816,20.1063,20.0156,20.0239,49500.0
2008-06-23 12:10:00,24.3,24.31,24.23,24.27,47400.0,20.0321,20.0404,19.9744,20.0074,47400.0
2008-06-23 12:20:00,24.27,24.3,24.23,24.23,22600.0,20.0074,20.0321,19.9744,19.9744,22600.0
2008-06-23 12:30:00,24.23,24.26,24.17,24.24,48300.0,19.9744,19.9992,19.925,19.9827,48300.0
2008-06-23 12:40:00,24.25,24.27,24.15,24.22,78200.0,19.9909,20.0074,19.9085,19.9662,78200.0
2008-06-23 12:50:00,24.22,24.29,24.16,24.25,35400.0,19.9662,20.0239,19.9167,19.9909,35400.0
2008-06-23 13:00:00,24.28,24.35,24.26,24.34,44200.0,20.0156,20.0733,19.9992,20.0651,44200.0
2008-06-23 13:10:00,24.33,24.34,24.24,24.26,22300.0,20.0569,20.0651,19.9827,19.9992,22300.0
2008-06-23 13:20:00,24.25,24.29,24.21,24.24,34800.0,19.9909,20.0239,19.9579,19.9827,34800.0
2008-06-23 13:30:00,24.23,24.25,24.21,24.23,39100.0,19.9744,19.9909,19.9579,19.9744,39100.0
2008-06-23 13:40:00,24.22,24.32,24.22,24.3,27600.0,19.9662,20.0486,19.9662,20.0321,27600.0
2008-06-23 13:50:00,24.32,24.36,24.3,24.32,24100.0,20.0486,20.0816,20.0321,20.0486,24100.0
2008-06-23 14:00:00,24.32,24.38,24.26,24.29,30300.0,20.0486,20.0981,19.9992,20.0239,30300.0
2008-06-23 14:10:00,24.3,24.39,24.17,24.35,40800.0,20.0321,20.1063,19.925,20.0733,40800.0
2008-06-23 14:20:00,24.36,24.36,24.22,24.28,30400.0,20.0816,20.0816,19.9662,20.0156,30400.0
2008-06-23 14:30:00,24.28,24.32,24.22,24.26,20300.0,20.0156,20.0486,19.9662,19.9992,20300.0
2008-06-23 14:40:00,24.27,24.27,24.21,24.21,22200.0,20.0074,20.0074,19.9579,19.9579,22200.0
2008-06-23 14:50:00,24.22,24.25,24.17,24.17,38100.0,19.9662,19.9909,19.925,19.925,38100.0
2008-06-23 15:00:00,24.16,24.16,24.08,24.1,85700.0,19.9167,19.9167,19.8508,19.8673,85700.0
2008-06-23 15:10:00,24.1,24.15,24.03,24.11,61200.0,19.8673,19.9085,19.8095,19.8755,61200.0
2008-06-23 15:20:00,24.12,24.21,24.12,24.17,57600.0,19.8837,19.9579,19.8837,19.925,57600.0
2008-06-23 15:30:00,24.17,24.18,24.11,24.13,62000.0,19.925,19.9332,19.8755,19.892,62000.0
2008-06-23 15:40:00,24.14,24.19,24.09,24.17,102700.0,19.9002,19.9414,19.859,19.925,102700.0
2008-06-23 15:50:00,24.16,24.25,24.14,24.22,165000.0,19.9167,19.9909,19.9002,19.9662,165000.0
2008-06-24 09:30:00,24.07,24.21,24.05,24.09,141400.0,19.8425,19.9579,19.826,19.859,141400.0
2008-06-24 09:40:00,24.1,24.12,23.88,23.91,93800.0,19.8673,19.8837,19.6859,19.7106,93800.0
2008-06-24 09:50:00,23.92,23.94,23.81,23.83,76500.0,19.7189,19.7354,19.6282,19.6447,76500.0
2008-06-24 10:00:00,23.84,23.93,23.71,23.9,91800.0,19.6529,19.7271,19.5457,19.7024,91800.0
2008-06-24 10:10:00,23.9,23.91,23.77,23.86,83300.0,19.7024,19.7106,19.5952,19.6694,83300.0
2008-06-24 10:20:00,23.87,23.89,23.7,23.7,50800.0,19.6776,19.6941,19.5375,19.5375,50800.0
2008-06-24 10:30:00,23.7,23.76,23.61,23.61,96100.0,19.5375,19.587,19.4633,19.4633,96100.0
2008-06-24 10:40:00,23.61,23.63,23.56,23.61,88500.0,19.4633,19.4798,19.4221,19.4633,88500.0
2008-06-24 10:50:00,23.61,23.78,23.58,23.76,168900.0,19.4633,19.6035,19.4386,19.587,168900.0
2008-06-24 11:00:00,23.77,23.89,23.75,23.83,71800.0,19.5952,19.6941,19.5787,19.6447,71800.0
2008-06-24 11:10:00,23.84,23.93,23.73,23.86,185900.0,19.6529,19.7271,19.5622,19.6694,185900.0
2008-06-24 11:20:00,23.86,23.96,23.82,23.82,113800.0,19.6694,19.7518,19.6364,19.6364,113800.0
2008-06-24 11:30:00,23.83,24.0,23.78,23.97,65100.0,19.6447,19.7848,19.6035,19.7601,65100.0
2008-06-24 11:40:00,23.97,24.17,23.97,24.13,48600.0,19.7601,19.925,19.7601,19.892,48600.0
2008-06-24 11:50:00,24.14,24.28,24.14,24.16,108700.0,19.9002,20.0156,19.9002,19.9167,108700.0
2008-06-24 12:00:00,24.17,24.23,24.11,24.19,51200.0,19.925,19.9744,19.8755,19.9414,51200.0
2008-06-24 12:10:00,24.2,24.2,24.03,24.08,62200.0,19.9497,19.9497,19.8095,19.8508,62200.0
2008-06-24 12:20:00,24.06,24.16,24.05,24.09,104000.0,19.8343,19.9167,19.826,19.859,104000.0
2008-06-24 12:30:00,24.09,24.22,24.04,24.22,92200.0,19.859,19.9662,19.8178,19.9662,92200.0
2008-06-24 12:40:00,24.22,24.25,24.11,24.14,45000.0,19.9662,19.9909,19.8755,19.9002,45000.0
2008-06-24 12:50:00,24.14,24.2,24.07,24.16,57400.0,19.9002,19.9497,19.8425,19.9167,57400.0
2008-06-24 13:00:00,24.17,24.28,24.17,24.2,69000.0,19.925,20.0156,19.925,19.9497,69000.0
2008-06-24 13:10:00,24.2,24.22,24.11,24.14,43100.0,19.9497,19.9662,19.8755,19.9002,43100.0
2008-06-24 13:20:00,24.15,24.17,24.06,24.08,37400.0,19.9085,19.925,19.8343,19.8508,37400.0
2008-06-24 13:30:00,24.07,24.08,23.98,24.02,36200.0,19.8425,19.8508,19.7683,19.8013,36200.0
2008-06-24 13:40:00,24.03,24.07,24.0,24.04,27300.0,19.8095,19.8425,19.7848,19.8178,27300.0
2008-06-24 13:50:00,24.04,24.11,23.98,24.06,36000.0,19.8178,19.8755,19.7683,19.8343,36000.0
2008-06-24 14:00:00,24.05,24.19,24.05,24.14,40700.0,19.826,19.9414,19.826,19.9002,40700.0
2008-06-24 14:10:00,24.13,24.2,24.13,24.2,35000.0,19.892,19.9497,19.892,19.9497,35000.0
2008-06-24 14:20:00,24.2,24.24,24.11,24.11,53100.0,19.9497,19.9827,19.8755,19.8755,53100.0
2008-06-24 14:30:00,24.15,24.18,24.01,24.02,53800.0,19.9085,19.9332,19.7931,19.8013,53800.0
2008-06-24 14:40:00,24.02,24.02,23.81,23.89,51100.0,19.8013,19.8013,19.6282,19.6941,51100.0
2008-06-24 14:50:00,23.89,23.89,23.81,23.84,43000.0,19.6941,19.6941,19.6282,19.6529,43000.0
2008-06-24 15:00:00,23.84,23.92,23.82,23.83,57100.0,19.6529,19.7189,19.6364,19.6447,57100.0
2008-06-24 15:10:00,23.84,23.85,23.75,23.76,59600.0,19.6529,19.6612,19.5787,19.587,59600.0
2008-06-24 15:20:00,23.77,23.82,23.7,23.79,95600.0,19.5952,19.6364,19.5375,19.6117,95600.0
2008-06-24 15:30:00,23.79,23.82,23.74,23.76,157900.0,19.6117,19.6364,19.5705,19.587,157900.0
2008-06-24 15:40:00,23.75,23.82,23.71,23.76,139500.0,19.5787,19.6364,19.5457,19.587,139500.0
2008-06-24 15:50:00,23.75,23.79,23.71,23.75,180400.0,19.5787,19.6117,19.5457,19.5787,180400.0
2008-06-25 09:30:00,24.14,24.14,23.95,24.07,69100.0,19.9002,19.9002,19.7436,19.8425,69100.0
2008-06-25 09:40:00,24.06,24.13,24.0,24.11,158200.0,19.8343,19.892,19.7848,19.8755,158200.0
2008-06-25 09:50:00,24.11,24.21,24.07,24.09,78500.0,19.8755,19.9579,19.8425,19.859,78500.0
2008-06-25 10:00:00,24.07,24.25,24.07,24.23,103200.0,19.8425,19.9909,19.8425,19.9744,103200.0
2008-06-25 10:10:00,24.23,24.35,24.18,24.35,80900.0,19.9744,20.0733,19.9332,20.0733,80900.0
2008-06-25 10:20:00,24.35,24.52,24.3,24.4,79500.0,20.0733,20.2135,20.0321,20.1146,79500.0
2008-06-25 10:30:00,24.39,24.72,24.39,24.72,68200.0,20.1063,20.3784,20.1063,20.3784,68200.0
2008-06-25 10:40:00,24.74,25.0,24.73,24.86,67400.0,20.3948,20.6092,20.3866,20.4938,67400.0
2008-06-25 10:50:00,24.9,24.95,24.8,24.91,49200.0,20.5267,20.568,20.4443,20.535,49200.0
2008-06-25 11:00:00,24.9,24.95,24.82,24.93,46700.0,20.5267,20.568,20.4608,20.5515,46700.0
2008-06-25 11:10:00,24.93,25.03,24.92,25.03,85500.0,20.5515,20.6339,20.5432,20.6339,85500.0
2008-06-25 11:20:00,25.02,25.08,25.02,25.04,56500.0,20.6257,20.6751,20.6257,20.6422,56500.0
2008-06-25 11:30:00,25.04,25.04,24.94,24.99,41400.0,20.6422,20.6422,20.5597,20.6009,41400.0
2008-06-25 11:40:00,24.99,25.03,24.98,25.0,41200.0,20.6009,20.6339,20.5927,20.6092,41200.0
2008-06-25 11:50:00,25.0,25.1,24.99,25.08,48700.0,20.6092,20.6916,20.6009,20.6751,48700.0
2008-06-25 12:00:00,25.06,25.13,25.06,25.11,47000.0,20.6586,20.7164,20.6586,20.6999,47000.0
2008-06-25 12:10:00,25.11,25.19,25.11,25.17,64700.0,20.6999,20.7658,20.6999,20.7493,64700.0
2008-06-25 12:20:00,25.17,25.19,25.1,25.1,22100.0,20.7493,20.7658,20.6916,20.6916,22100.0
2008-06-25 12:30:00,25.11,25.21,25.1,25.21,45600.0,20.6999,20.7823,20.6916,20.7823,45600.0
2008-06-25 12:40:00,25.2,25.24,25.18,25.23,56700.0,20.7741,20.807,20.7576,20.7988,56700.0
2008-06-25 12:50:00,25.23,25.28,25.21,25.27,59200.0,20.7988,20.84,20.7823,20.8318,59200.0
2008-06-25 13:00:00,25.27,25.28,25.2,25.21,53200.0,20.8318,20.84,20.7741,20.7823,53200.0
2008-06-25 13:10:00,25.21,25.34,25.18,25.31,67400.0,20.7823,20.8895,20.7576,20.8647,67400.0
2008-06-25 13:20:00,25.31,25.34,25.27,25.3,57000.0,20.8647,20.8895,20.8318,20.8565,57000.0
2008-06-25 13:30:00,25.3,25.32,25.25,25.26,78000.0,20.8565,20.873,20.8153,20.8235,78000.0
2008-06-25 13:40:00,25.26,25.27,25.19,25.21,57400.0,20.8235,20.8318,20.7658,20.7823,57400.0
2008-06-25 13:50:00,25.21,25.27,25.19,25.25,79000.0,20.7823,20.8318,20.7658,20.8153,79000.0
2008-06-25 14:00:00,25.26,25.3,25.15,25.16,66100.0,20.8235,20.8565,20.7328,20.7411,66100.0
2008-06-25 14:10:00,25.18,25.35,25.13,25.22,84000.0,20.7576,20.8977,20.7164,20.7905,84000.0
2008-06-25 14:20:00,25.21,25.22,25.08,25.09,102100.0,20.7823,20.7905,20.6751,20.6834,102100.0
2008-06-25 14:30:00,25.1,25.15,24.94,25.0,302100.0,20.6916,20.7328,20.5597,20.6092,302100.0
2008-06-25 14:40:00,25.01,25.12,24.99,25.04,181900.0,20.6174,20.7081,20.6009,20.6422,181900.0
2008-06-25 14:50:00,25.03,25.12,25.01,25.06,155600.0,20.6339,20.7081,20.6174,20.6586,155600.0
2008-06-25 15:00:00,25.07,25.24,25.04,25.19,46400.0,20.6669,20.807,20.6422,20.7658,46400.0
2008-06-25 15:10:00,25.19,25.24,25.11,25.19,55200.0,20.7658,20.807,20.6999,20.7658,55200.0
2008-06-25 15:20:00,25.19,25.21,25.04,25.2,137800.0,20.7658,20.7823,20.6422,20.7741,137800.0
2008-06-25 15:30:00,25.19,25.21,25.02,25.1,304600.0,20.7658,20.7823,20.6257,20.6916,304600.0
2008-06-25 15:40:00,25.1,25.11,24.96,25.0,176900.0,20.6916,20.6999,20.5762,20.6092,176900.0
2008-06-25 15:50:00,25.0,25.15,24.99,25.13,242200.0,20.6092,20.7328,20.6009,20.7164,242200.0
2008-06-26 09:30:00,24.33,24.5,24.24,24.41,104800.0,20.0569,20.197,19.9827,20.1228,104800.0
2008-06-26 09:40:00,24.43,24.51,24.32,24.51,138600.0,20.1393,20.2052,20.0486,20.2052,138600.0
2008-06-26 09:50:00,24.5,24.51,24.24,24.35,254100.0,20.197,20.2052,19.9827,20.0733,254100.0
2008-06-26 10:00:00,24.35,24.41,24.09,24.23,89900.0,20.0733,20.1228,19.859,19.9744,89900.0
2008-06-26 10:10:00,24.22,24.28,24.16,24.25,130100.0,19.9662,20.0156,19.9167,19.9909,130100.0
2008-06-26 10:20:00,24.22,24.36,24.22,24.32,82300.0,19.9662,20.0816,19.9662,20.0486,82300.0
2008-06-26 10:30:00,24.32,24.39,24.21,24.3,82300.0,20.0486,20.1063,19.9579,20.0321,82300.0
2008-06-26 10:40:00,24.3,24.32,24.24,24.3,64800.0,20.0321,20.0486,19.9827,20.0321,64800.0
2008-06-26 10:50:00,24.28,24.31,24.25,24.28,52500.0,20.0156,20.0404,19.9909,20.0156,52500.0
2008-06-26 11:00:00,24.28,24.28,24.08,24.11,68800.0,20.0156,20.0156,19.8508,19.8755,68800.0
2008-06-26 11:10:00,24.1,24.23,24.1,24.15,47600.0,19.8673,19.9744,19.8673,19.9085,47600.0
2008-06-26 11:20:00,24.15,24.2,24.1,24.15,46400.0,19.9085,19.9497,19.8673,19.9085,46400.0
2008-06-26 11:30:00,24.16,24.17,24.12,24.15,133800.0,19.9167,19.925,19.8837,19.9085,133800.0
2008-06-26 11:40:00,24.15,24.2,24.12,24.19,81200.0,19.9085,19.9497,19.8837,19.9414,81200.0
2008-06-26 11:50:00,24.19,24.21,24.1,24.18,234600.0,19.9414,19.9579,19.8673,19.9332,234600.0
2008-06-26 12:00:00,24.18,24.25,24.11,24.22,57600.0,19.9332,19.9909,19.8755,19.9662,57600.0
2008-06-26 12:10:00,24.23,24.28,24.19,24.19,38600.0,19.9744,20.0156,19.9414,19.9414,38600.0
2008-06-26 12:20:00,24.2,24.23,24.08,24.09,39700.0,19.9497,19.9744,19.8508,19.859,39700.0
2008-06-26 12:30:00,24.1,24.24,24.08,24.1,59700.0,19.8673,19.9827,19.8508,19.8673,59700.0
2008-06-26 12:40:00,24.09,24.11,23.95,23.96,31300.0,19.859,19.8755,19.7436,19.7518,31300.0
2008-06-26 12:50:00,23.95,24.08,23.94,24.0,33500.0,19.7436,19.8508,19.7354,19.7848,33500.0
2008-06-26 13:00:00,24.0,24.11,23.98,23.98,49100.0,19.7848,19.8755,19.7683,19.7683,49100.0
2008-06-26 13:10:00,23.99,24.04,23.96,24.0,45400.0,19.7766,19.8178,19.7518,19.7848,45400.0
2008-06-26 13:20:00,24.01,24.08,23.98,24.04,45800.0,19.7931,19.8508,19.7683,19.8178,45800.0
2008-06-26 13:30:00,24.04,24.09,24.02,24.04,24800.0,19.8178,19.859,19.8013,19.8178,24800.0
2008-06-26 13:40:00,24.05,24.07,23.98,24.05,30100.0,19.826,19.8425,19.7683,19.826,30100.0
2008-06-26 13:50:00,24.05,24.12,24.03,24.11,34700.0,19.826,19.8837,19.8095,19.8755,34700.0
2008-06-26 14:00:00,24.12,24.19,24.08,24.14,47600.0,19.8837,19.9414,19.8508,19.9002,47600.0
2008-06-26 14:10:00,24.14,24.15,23.96,23.96,65000.0,19.9002,19.9085,19.7518,19.7518,65000.0
2008-06-26 14:20:00,23.97,23.97,23.76,23.77,116800.0,19.7601,19.7601,19.587,19.5952,116800.0
2008-06-26 14:30:00,23.78,23.89,23.71,23.74,135500.0,19.6035,19.6941,19.5457,19.5705,135500.0
2008-06-26 14:40:00,23.73,23.81,23.65,23.7,204200.0,19.5622,19.6282,19.4963,19.5375,204200.0
2008-06-26 14:50:00,23.69,23.72,23.55,23.59,203100.0,19.5293,19.554,19.4138,19.4468,203100.0
2008-06-26 15:00:00,23.59,23.6,23.45,23.49,260900.0,19.4468,19.4551,19.3314,19.3644,260900.0
2008-06-26 15:10:00,23.48,23.57,23.43,23.49,239200.0,19.3561,19.4303,19.3149,19.3644,239200.0
2008-06-26 15:20:00,23.48,23.51,23.41,23.44,162900.0,19.3561,19.3809,19.2984,19.3232,162900.0
2008-06-26 15:30:00,23.44,23.51,23.42,23.43,151700.0,19.3232,19.3809,19.3067,19.3149,151700.0
2008-06-26 15:40:00,23.44,23.48,23.27,23.27,187200.0,19.3232,19.3561,19.183,19.183,187200.0
2008-06-26 15:50:00,23.26,23.39,23.22,23.33,329500.0,19.1748,19.282,19.1418,19.2325,329500.0
2008-06-27 09:30:00,23.18,23.28,22.89,23.24,146200.0,19.1088,19.1913,18.8698,19.1583,146200.0
2008-06-27 09:40:00,23.22,23.23,22.76,22.8,105000.0,19.1418,19.1501,18.7626,18.7956,105000.0
2008-06-27 09:50:00,22.81,22.98,22.76,22.91,138600.0,18.8038,18.944,18.7626,18.8863,138600.0
2008-06-27 10:00:00,22.91,23.13,22.91,23.01,167300.0,18.8863,19.0676,18.8863,18.9687,167300.0
2008-06-27 10:10:00,23.01,23.04,22.93,22.96,80100.0,18.9687,18.9934,18.9027,18.9275,80100.0
2008-06-27 10:20:00,22.95,22.95,22.73,22.77,88200.0,18.9192,18.9192,18.7379,18.7708,88200.0
2008-06-27 10:30:00,22.77,22.99,22.77,22.97,100900.0,18.7708,18.9522,18.7708,18.9357,100900.0
2008-06-27 10:40:00,22.97,23.0,22.75,22.78,47300.0,18.9357,18.9604,18.7544,18.7791,47300.0
2008-06-27 10:50:00,22.78,22.8,22.66,22.69,153200.0,18.7791,18.7956,18.6802,18.7049,153200.0
2008-06-27 11:00:00,22.71,22.77,22.67,22.75,37200.0,18.7214,18.7708,18.6884,18.7544,37200.0
2008-06-27 11:10:00,22.75,22.79,22.71,22.75,55000.0,18.7544,18.7873,18.7214,18.7544,55000.0
2008-06-27 11:20:00,22.75,22.75,22.64,22.7,76900.0,18.7544,18.7544,18.6637,18.7131,76900.0
2008-06-27 11:30:00,22.7,22.75,22.7,22.74,25300.0,18.7131,18.7544,18.7131,18.7461,25300.0
2008-06-27 11:40:00,22.75,22.82,22.74,22.75,119200.0,18.7544,18.8121,18.7461,18.7544,119200.0
2008-06-27 11:50:00,22.75,22.76,22.69,22.69,67800.0,18.7544,18.7626,18.7049,18.7049,67800.0
2008-06-27 12:00:00,22.69,22.72,22.66,22.71,56100.0,18.7049,18.7296,18.6802,18.7214,56100.0
2008-06-27 12:10:00,22.71,22.78,22.67,22.77,104300.0,18.7214,18.7791,18.6884,18.7708,104300.0
2008-06-27 12:20:00,22.76,22.82,22.76,22.77,38600.0,18.7626,18.8121,18.7626,18.7708,38600.0
2008-06-27 12:30:00,22.77,22.8,22.69,22.69,48500.0,18.7708,18.7956,18.7049,18.7049,48500.0
2008-06-27 12:40:00,22.7,22.74,22.66,22.74,40300.0,18.7131,18.7461,18.6802,18.7461,40300.0
2008-06-27 12:50:00,22.73,22.76,22.67,22.73,68500.0,18.7379,18.7626,18.6884,18.7379,68500.0
2008-06-27 13:00:00,22.73,22.75,22.66,22.69,36200.0,18.7379,18.7544,18.6802,18.7049,36200.0
2008-06-27 13:10:00,22.69,22.69,22.6,22.63,51800.0,18.7049,18.7049,18.6307,18.6554,51800.0
2008-06-27 13:20:00,22.63,22.65,22.56,22.58,64000.0,18.6554,18.6719,18.5977,18.6142,64000.0
2008-06-27 13:30:00,22.58,22.6,22.5,22.53,173800.0,18.6142,18.6307,18.5483,18.573,173800.0
2008-06-27 13:40:00,22.53,22.56,22.52,22.53,75700.0,18.573,18.5977,18.5648,18.573,75700.0
2008-06-27 13:50:00,22.54,22.56,22.4,22.42,106700.0,18.5812,18.5977,18.4658,18.4823,106700.0
2008-06-27 14:00:00,22.42,22.53,22.41,22.52,70100.0,18.4823,18.573,18.4741,18.5648,70100.0
2008-06-27 14:10:00,22.53,22.59,22.48,22.58,66100.0,18.573,18.6225,18.5318,18.6142,66100.0
2008-06-27 14:20:00,22.58,22.65,22.54,22.58,115800.0,18.6142,18.6719,18.5812,18.6142,115800.0
2008-06-27 14:30:00,22.6,22.76,22.59,22.7,180000.0,18.6307,18.7626,18.6225,18.7131,180000.0
2008-06-27 14:40:00,22.7,22.73,22.68,22.73,125600.0,18.7131,18.7379,18.6967,18.7379,125600.0
2008-06-27 14:50:00,22.73,22.88,22.7,22.86,149100.0,18.7379,18.8615,18.7131,18.845,149100.0
2008-06-27 15:00:00,22.85,22.86,22.61,22.66,239100.0,18.8368,18.845,18.6389,18.6802,239100.0
2008-06-27 15:10:00,22.66,22.67,22.6,22.62,122300.0,18.6802,18.6884,18.6307,18.6472,122300.0
2008-06-27 15:20:00,22.61,22.66,22.54,22.55,138100.0,18.6389,18.6802,18.5812,18.5895,138100.0
2008-06-27 15:30:00,22.55,22.6,22.51,22.54,168900.0,18.5895,18.6307,18.5565,18.5812,168900.0
2008-06-27 15:40:00,22.54,22.65,22.38,22.43,265300.0,18.5812,18.6719,18.4493,18.4906,265300.0
2008-06-27 15:50:00,22.42,22.51,22.39,22.48,194400.0,18.4823,18.5565,18.4576,18.5318,194400.0
2008-06-30 09:30:00,22.4,22.6,22.4,22.52,43100.0,18.4658,18.6307,18.4658,18.5648,43100.0
2008-06-30 09:40:00,22.52,22.55,22.32,22.35,24500.0,18.5648,18.5895,18.3999,18.4246,24500.0
2008-06-30 09:50:00,22.34,22.47,22.29,22.34,37700.0,18.4164,18.5235,18.3751,18.4164,37700.0
2008-06-30 10:00:00,22.34,22.35,22.17,22.3,53600.0,18.4164,18.4246,18.2762,18.3834,53600.0
2008-06-30 10:10:00,22.28,22.31,22.15,22.17,65000.0,18.3669,18.3916,18.2597,18.2762,65000.0
2008-06-30 10:20:00,22.18,22.29,22.17,22.25,29600.0,18.2845,18.3751,18.2762,18.3422,29600.0
2008-06-30 10:30:00,22.25,22.35,22.23,22.33,65200.0,18.3422,18.4246,18.3257,18.4081,65200.0
2008-06-30 10:40:00,22.34,22.47,22.33,22.47,36800.0,18.4164,18.5235,18.4081,18.5235,36800.0
2008-06-30 10:50:00,22.47,22.81,22.47,22.79,87400.0,18.5235,18.8038,18.5235,18.7873,87400.0
2008-06-30 11:00:00,22.78,22.79,22.55,22.57,43900.0,18.7791,18.7873,18.5895,18.606,43900.0
2008-06-30 11:10:00,22.59,22.74,22.57,22.67,59200.0,18.6225,18.7461,18.606,18.6884,59200.0
2008-06-30 11:20:00,22.67,22.86,22.55,22.81,83500.0,18.6884,18.845,18.5895,18.8038,83500.0
2008-06-30 11:30:00,22.83,23.12,22.83,23.06,65400.0,18.8203,19.0594,18.8203,19.0099,65400.0
2008-06-30 11:40:00,23.05,23.1,22.95,22.96,36000.0,19.0017,19.0429,18.9192,18.9275,36000.0
2008-06-30 11:50:00,22.97,23.0,22.89,22.89,31000.0,18.9357,18.9604,18.8698,18.8698,31000.0
2008-06-30 12:00:00,22.88,22.93,22.86,22.91,17200.0,18.8615,18.9027,18.845,18.8863,17200.0
2008-06-30 12:10:00,22.92,22.93,22.92,22.92,36200.0,18.8945,18.9027,18.8945,18.8945,36200.0
2008-06-30 12:20:00,22.92,22.93,22.88,22.93,29100.0,18.8945,18.9027,18.8615,18.9027,29100.0
2008-06-30 12:30:00,22.93,22.93,22.81,22.82,19300.0,18.9027,18.9027,18.8038,18.8121,19300.0
2008-06-30 12:40:00,22.82,22.9,22.8,22.9,16100.0,18.8121,18.878,18.7956,18.878,16100.0
2008-06-30 12:50:00,22.9,22.9,22.8,22.8,15300.0,18.878,18.878,18.7956,18.7956,15300.0
2008-06-30 13:00:00,22.8,22.84,22.74,22.75,24200.0,18.7956,18.8285,18.7461,18.7544,24200.0
2008-06-30 13:10:00,22.75,22.8,22.72,22.79,26500.0,18.7544,18.7956,18.7296,18.7873,26500.0
2008-06-30 13:20:00,22.8,22.85,22.78,22.84,34100.0,18.7956,18.8368,18.7791,18.8285,34100.0
2008-06-30 13:30:00,22.84,22.84,22.75,22.76,28700.0,18.8285,18.8285,18.7544,18.7626,28700.0
2008-06-30 13:40:00,22.76,22.79,22.69,22.7,15800.0,18.7626,18.7873,18.7049,18.7131,15800.0
2008-06-30 13:50:00,22.71,22.71,22.58,22.65,60900.0,18.7214,18.7214,18.6142,18.6719,60900.0
2008-06-30 14:00:00,22.65,22.69,22.61,22.66,41900.0,18.6719,18.7049,18.6389,18.6802,41900.0
2008-06-30 14:10:00,22.66,22.67,22.47,22.56,57700.0,18.6802,18.6884,18.5235,18.5977,57700.0
2008-06-30 14:20:00,22.57,22.61,22.53,22.61,31800.0,18.606,18.6389,18.573,18.6389,31800.0
2008-06-30 14:30:00,22.61,22.65,22.57,22.61,45900.0,18.6389,18.6719,18.606,18.6389,45900.0
2008-06-30 14:40:00,22.61,22.66,22.57,22.62,34200.0,18.6389,18.6802,18.606,18.6472,34200.0
2008-06-30 14:50:00,22.63,22.72,22.62,22.63,47600.0,18.6554,18.7296,18.6472,18.6554,47600.0
2008-06-30 15:00:00,22.65,22.66,22.55,22.57,50700.0,18.6719,18.6802,18.5895,18.606,50700.0
2008-06-30 15:10:00,22.57,22.68,22.55,22.68,52100.0,18.606,18.6967,18.5895,18.6967,52100.0
2008-06-30 15:20:00,22.68,22.71,22.56,22.66,53200.0,18.6967,18.7214,18.5977,18.6802,53200.0
2008-06-30 15:30:00,22.66,22.68,22.57,22.57,52000.0,18.6802,18.6967,18.606,18.606,52000.0
2008-06-30 15:40:00,22.59,22.64,22.47,22.52,95800.0,18.6225,18.6637,18.5235,18.5648,95800.0
2008-06-30 15:50:00,22.53,22.53,22.38,22.42,136400.0,18.573,18.573,18.4493,18.4823,136400.0
2008-07-01 09:30:00,21.77,21.79,21.66,21.74,63300.0,17.9465,17.963,17.8558,17.9217,63300.0
2008-07-01 09:40:00,21.71,21.77,21.65,21.7,46400.0,17.897,17.9465,17.8476,17.8888,46400.0
2008-07-01 09:50:00,21.7,21.91,21.64,21.87,54400.0,17.8888,18.0619,17.8393,18.0289,54400.0
2008-07-01 10:00:00,21.9,22.07,21.88,21.96,51300.0,18.0536,18.1938,18.0372,18.1031,51300.0
2008-07-01 10:10:00,21.95,21.95,21.72,21.78,61700.0,18.0949,18.0949,17.9053,17.9547,61700.0
2008-07-01 10:20:00,21.8,22.0,21.76,21.98,34000.0,17.9712,18.1361,17.9382,18.1196,34000.0
2008-07-01 10:30:00,21.97,22.08,21.91,22.07,76500.0,18.1113,18.202,18.0619,18.1938,76500.0
2008-07-01 10:40:00,22.05,22.09,21.93,22.05,34100.0,18.1773,18.2103,18.0784,18.1773,34100.0
2008-07-01 10:50:00,22.08,22.08,21.99,22.04,30400.0,18.202,18.202,18.1278,18.1691,30400.0
2008-07-01 11:00:00,22.04,22.22,22.03,22.14,109600.0,18.1691,18.3174,18.1608,18.2515,109600.0
2008-07-01 11:10:00,22.14,22.18,22.1,22.16,39300.0,18.2515,18.2845,18.2185,18.268,39300.0
2008-07-01 11:20:00,22.16,22.16,21.87,21.88,44800.0,18.268,18.268,18.0289,18.0372,44800.0
2008-07-01 11:30:00,21.87,21.9,21.82,21.83,28500.0,18.0289,18.0536,17.9877,17.9959,28500.0
2008-07-01 11:40:00,21.82,21.82,21.66,21.67,39900.0,17.9877,17.9877,17.8558,17.864,39900.0
2008-07-01 11:50:00,21.68,21.71,21.58,21.59,39400.0,17.8723,17.897,17.7898,17.7981,39400.0
2008-07-01 12:00:00,21.58,21.62,21.52,21.57,63100.0,17.7898,17.8228,17.7404,17.7816,63100.0
2008-07-01 12:10:00,21.55,21.61,21.53,21.61,72900.0,17.7651,17.8146,17.7486,17.8146,72900.0
2008-07-01 12:20:00,21.6,21.63,21.52,21.52,149500.0,17.8063,17.8311,17.7404,17.7404,149500.0
2008-07-01 12:30:00,21.53,21.62,21.39,21.55,87900.0,17.7486,17.8228,17.6332,17.7651,87900.0
2008-07-01 12:40:00,21.55,21.59,21.34,21.39,74400.0,17.7651,17.7981,17.592,17.6332,74400.0
2008-07-01 12:50:00,21.4,21.4,21.22,21.35,111900.0,17.6415,17.6415,17.4931,17.6002,111900.0
2008-07-01 13:00:00,21.35,21.35,21.28,21.29,85700.0,17.6002,17.6002,17.5425,17.5508,85700.0
2008-07-01 13:10:00,21.3,21.41,21.23,21.36,58400.0,17.559,17.6497,17.5013,17.6085,58400.0
2008-07-01 13:20:00,21.36,21.48,21.36,21.48,36400.0,17.6085,17.7074,17.6085,17.7074,36400.0
2008-07-01 13:30:00,21.46,21.5,21.45,21.47,49100.0,17.6909,17.7239,17.6827,17.6992,49100.0
2008-07-01 13:40:00,21.46,21.56,21.46,21.5,98300.0,17.6909,17.7734,17.6909,17.7239,98300.0
2008-07-01 13:50:00,21.5,21.67,21.48,21.61,56600.0,17.7239,17.864,17.7074,17.8146,56600.0
2008-07-01 14:00:00,21.59,21.82,21.58,21.78,110200.0,17.7981,17.9877,17.7898,17.9547,110200.0
2008-07-01 14:10:00,21.8,21.92,21.76,21.91,105800.0,17.9712,18.0701,17.9382,18.0619,105800.0
2008-07-01 14:20:00,21.9,21.93,21.82,21.86,43400.0,18.0536,18.0784,17.9877,18.0207,43400.0
2008-07-01 14:30:00,21.86,21.88,21.78,21.84,38600.0,18.0207,18.0372,17.9547,18.0042,38600.0
2008-07-01 14:40:00,21.84,22.03,21.83,21.93,53200.0,18.0042,18.1608,17.9959,18.0784,53200.0
2008-07-01 14:50:00,21.93,21.99,21.88,21.9,45500.0,18.0784,18.1278,18.0372,18.0536,45500.0
2008-07-01 15:00:00,21.9,21.94,21.79,21.87,73900.0,18.0536,18.0866,17.963,18.0289,73900.0
2008-07-01 15:10:00,21.88,21.9,21.84,21.85,106400.0,18.0372,18.0536,18.0042,18.0124,106400.0
2008-07-01 15:20:00,21.84,21.9,21.77,21.79,132300.0,18.0042,18.0536,17.9465,17.963,132300.0
2008-07-01 15:30:00,21.79,21.9,21.79,21.88,66800.0,17.963,18.0536,17.963,18.0372,66800.0
2008-07-01 15:40:00,21.89,21.95,21.84,21.93,157000.0,18.0454,18.0949,18.0042,18.0784,157000.0
2008-07-01 15:50:00,21.93,21.98,21.87,21.91,198000.0,18.0784,18.1196,18.0289,18.0619,198000.0
2008-07-02 09:30:00,22.58,22.58,22.36,22.4,91900.0,18.6142,18.6142,18.4329,18.4658,91900.0
2008-07-02 09:40:00,22.41,22.45,22.37,22.37,91500.0,18.4741,18.507,18.4411,18.4411,91500.0
2008-07-02 09:50:00,22.37,22.43,22.15,22.27,86600.0,18.4411,18.4906,18.2597,18.3587,86600.0
2008-07-02 10:00:00,22.27,22.31,22.15,22.15,42500.0,18.3587,18.3916,18.2597,18.2597,42500.0
2008-07-02 10:10:00,22.16,22.16,22.07,22.15,59000.0,18.268,18.268,18.1938,18.2597,59000.0
2008-07-02 10:20:00,22.15,22.35,22.15,22.35,47600.0,18.2597,18.4246,18.2597,18.4246,47600.0
2008-07-02 10:30:00,22.33,22.35,22.19,22.25,56500.0,18.4081,18.4246,18.2927,18.3422,56500.0
2008-07-02 10:40:00,22.27,22.4,22.24,22.37,31200.0,18.3587,18.4658,18.3339,18.4411,31200.0
2008-07-02 10:50:00,22.36,22.4,22.3,22.35,31000.0,18.4329,18.4658,18.3834,18.4246,31000.0
2008-07-02 11:00:00,22.31,22.33,22.15,22.15,20300.0,18.3916,18.4081,18.2597,18.2597,20300.0
2008-07-02 11:10:00,22.14,22.24,22.13,22.23,29900.0,18.2515,18.3339,18.2432,18.3257,29900.0
2008-07-02 11:20:00,22.22,22.22,21.98,22.01,20100.0,18.3174,18.3174,18.1196,18.1443,20100.0
2008-07-02 11:30:00,21.98,21.99,21.89,21.89,34200.0,18.1196,18.1278,18.0454,18.0454,34200.0
2008-07-02 11:40:00,21.92,21.92,21.75,21.78,22700.0,18.0701,18.0701,17.93,17.9547,22700.0
2008-07-02 11:50:00,21.78,21.79,21.7,21.75,41000.0,17.9547,17.963,17.8888,17.93,41000.0
2008-07-02 12:00:00,21.77,21.85,21.77,21.84,15800.0,17.9465,18.0124,17.9465,18.0042,15800.0
2008-07-02 12:10:00,21.84,21.86,21.79,21.8,26900.0,18.0042,18.0207,17.963,17.9712,26900.0
2008-07-02 12:20:00,21.79,21.81,21.75,21.78,21100.0,17.963,17.9795,17.93,17.9547,21100.0
2008-07-02 12:30:00,21.78,21.84,21.77,21.8,84600.0,17.9547,18.0042,17.9465,17.9712,84600.0
2008-07-02 12:40:00,21.8,21.92,21.8,21.84,21000.0,17.9712,18.0701,17.9712,18.0042,21000.0
2008-07-02 12:50:00,21.84,21.94,21.83,21.92,15700.0,18.0042,18.0866,17.9959,18.0701,15700.0
2008-07-02 13:00:00,21.91,21.94,21.8,21.81,28900.0,18.0619,18.0866,17.9712,17.9795,28900.0
2008-07-02 13:10:00,21.82,21.86,21.76,21.76,31900.0,17.9877,18.0207,17.9382,17.9382,31900.0
2008-07-02 13:20:00,21.77,21.95,21.76,21.93,57300.0,17.9465,18.0949,17.9382,18.0784,57300.0
2008-07-02 13:30:00,21.93,21.93,21.8,21.81,55600.0,18.0784,18.0784,17.9712,17.9795,55600.0
2008-07-02 13:40:00,21.8,21.98,21.75,21.98,110400.0,17.9712,18.1196,17.93,18.1196,110400.0
2008-07-02 13:50:00,21.98,22.13,21.98,22.09,77500.0,18.1196,18.2432,18.1196,18.2103,77500.0
2008-07-02 14:00:00,22.09,22.19,22.06,22.09,61000.0,18.2103,18.2927,18.1855,18.2103,61000.0
2008-07-02 14:10:00,22.09,22.1,22.04,22.07,58500.0,18.2103,18.2185,18.1691,18.1938,58500.0
2008-07-02 14:20:00,22.07,22.1,21.98,21.98,80200.0,18.1938,18.2185,18.1196,18.1196,80200.0
2008-07-02 14:30:00,21.98,22.06,21.9,21.91,69600.0,18.1196,18.1855,18.0536,18.0619,69600.0
2008-07-02 14:40:00,21.9,21.97,21.86,21.94,38300.0,18.0536,18.1113,18.0207,18.0866,38300.0
2008-07-02 14:50:00,21.94,21.94,21.84,21.91,72400.0,18.0866,18.0866,18.0042,18.0619,72400.0
2008-07-02 15:00:00,21.9,21.91,21.74,21.74,130400.0,18.0536,18.0619,17.9217,17.9217,130400.0
2008-07-02 15:10:00,21.74,21.8,21.68,21.69,131000.0,17.9217,17.9712,17.8723,17.8805,131000.0
2008-07-02 15:20:00,21.69,21.72,21.66,21.69,117000.0,17.8805,17.9053,17.8558,17.8805,117000.0
2008-07-02 15:30:00,21.69,21.71,21.62,21.68,99500.0,17.8805,17.897,17.8228,17.8723,99500.0
2008-07-02 15:40:00,21.69,21.76,21.66,21.67,71500.0,17.8805,17.9382,17.8558,17.864,71500.0
2008-07-02 15:50:00,21.67,21.73,21.58,21.6,96500.0,17.864,17.9135,17.7898,17.8063,96500.0
2008-07-03 08:30:00,21.57,21.57,21.56,21.56,1500.0,17.7816,17.7816,17.7734,17.7734,1500.0
2008-07-03 08:40:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 08:50:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:00:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:10:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:20:00,21.56,21.56,21.56,21.56,0.0,17.7734,17.7734,17.7734,17.7734,0.0
2008-07-03 09:30:00,21.79,21.92,21.62,21.9,83000.0,17.963,18.0701,17.8228,18.0536,83000.0
2008-07-03 09:40:00,21.9,22.0,21.76,21.79,125500.0,18.0536,18.1361,17.9382,17.963,125500.0
2008-07-03 09:50:00,21.81,21.83,21.66,21.71,110800.0,17.9795,17.9959,17.8558,17.897,110800.0
2008-07-03 10:00:00,21.7,21.7,21.46,21.66,80100.0,17.8888,17.8888,17.6909,17.8558,80100.0
2008-07-03 10:10:00,21.64,21.81,21.6,21.81,65700.0,17.8393,17.9795,17.8063,17.9795,65700.0
2008-07-03 10:20:00,21.81,21.81,21.58,21.61,74300.0,17.9795,17.9795,17.7898,17.8146,74300.0
2008-07-03 10:30:00,21.62,21.76,21.58,21.75,51300.0,17.8228,17.9382,17.7898,17.93,51300.0
2008-07-03 10:40:00,21.73,21.83,21.7,21.81,33300.0,17.9135,17.9959,17.8888,17.9795,33300.0
2008-07-03 10:50:00,21.81,21.82,21.7,21.7,40200.0,17.9795,17.9877,17.8888,17.8888,40200.0
2008-07-03 11:00:00,21.7,21.76,21.63,21.66,168600.0,17.8888,17.9382,17.8311,17.8558,168600.0
2008-07-03 11:10:00,21.65,21.69,21.63,21.67,27200.0,17.8476,17.8805,17.8311,17.864,27200.0
2008-07-03 11:20:00,21.66,21.76,21.61,21.75,40200.0,17.8558,17.9382,17.8146,17.93,40200.0
2008-07-03 11:30:00,21.74,21.76,21.61,21.65,101000.0,17.9217,17.9382,17.8146,17.8476,101000.0
2008-07-03 11:40:00,21.65,21.68,21.61,21.66,37800.0,17.8476,17.8723,17.8146,17.8558,37800.0
2008-07-03 11:50:00,21.65,21.69,21.62,21.67,37400.0,17.8476,17.8805,17.8228,17.864,37400.0
2008-07-03 12:00:00,21.67,21.67,21.53,21.54,34100.0,17.864,17.864,17.7486,17.7569,34100.0
2008-07-03 12:10:00,21.55,21.58,21.51,21.56,18100.0,17.7651,17.7898,17.7321,17.7734,18100.0
2008-07-03 12:20:00,21.56,21.58,21.53,21.54,26900.0,17.7734,17.7898,17.7486,17.7569,26900.0
2008-07-03 12:30:00,21.55,21.61,21.47,21.55,83600.0,17.7651,17.8146,17.6992,17.7651,83600.0
2008-07-03 12:40:00,21.56,21.67,21.49,21.63,74200.0,17.7734,17.864,17.7157,17.8311,74200.0
2008-07-03 12:50:00,21.62,21.63,21.49,21.56,81300.0,17.8228,17.8311,17.7157,17.7734,81300.0
2008-07-07 09:30:00,22.34,22.41,22.1,22.29,114500.0,18.4164,18.4741,18.2185,18.3751,114500.0
2008-07-07 09:40:00,22.27,22.38,22.05,22.23,97200.0,18.3587,18.4493,18.1773,18.3257,97200.0
2008-07-07 09:50:00,22.23,22.26,22.1,22.17,81900.0,18.3257,18.3504,18.2185,18.2762,81900.0
2008-07-07 10:00:00,22.19,22.33,22.13,22.17,81800.0,18.2927,18.4081,18.2432,18.2762,81800.0
2008-07-07 10:10:00,22.18,22.22,22.05,22.05,89300.0,18.2845,18.3174,18.1773,18.1773,89300.0
2008-07-07 10:20:00,22.03,22.13,21.96,22.07,56200.0,18.1608,18.2432,18.1031,18.1938,56200.0
2008-07-07 10:30:00,22.07,22.2,22.02,22.18,67100.0,18.1938,18.301,18.1526,18.2845,67100.0
2008-07-07 10:40:00,22.15,22.19,22.09,22.11,22200.0,18.2597,18.2927,18.2103,18.2268,22200.0
2008-07-07 10:50:00,22.11,22.14,22.06,22.06,44100.0,18.2268,18.2515,18.1855,18.1855,44100.0
2008-07-07 11:00:00,22.08,22.1,22.0,22.04,18000.0,18.202,18.2185,18.1361,18.1691,18000.0
2008-07-07 11:10:00,22.04,22.07,22.01,22.07,19700.0,18.1691,18.1938,18.1443,18.1938,19700.0
2008-07-07 11:20:00,22.06,22.09,22.02,22.08,25500.0,18.1855,18.2103,18.1526,18.202,25500.0
2008-07-07 11:30:00,22.08,22.18,22.07,22.16,36800.0,18.202,18.2845,18.1938,18.268,36800.0
2008-07-07 11:40:00,22.15,22.15,22.04,22.04,21500.0,18.2597,18.2597,18.1691,18.1691,21500.0
2008-07-07 11:50:00,22.05,22.17,22.02,22.16,31000.0,18.1773,18.2762,18.1526,18.268,31000.0
2008-07-07 12:00:00,22.15,22.23,22.11,22.19,38300.0,18.2597,18.3257,18.2268,18.2927,38300.0
2008-07-07 12:10:00,22.2,22.26,22.11,22.13,40800.0,18.301,18.3504,18.2268,18.2432,40800.0
2008-07-07 12:20:00,22.14,22.14,21.97,21.99,54600.0,18.2515,18.2515,18.1113,18.1278,54600.0
2008-07-07 12:30:00,21.99,22.11,21.96,22.02,94100.0,18.1278,18.2268,18.1031,18.1526,94100.0
2008-07-07 12:40:00,22.02,22.07,21.98,22.01,40000.0,18.1526,18.1938,18.1196,18.1443,40000.0
2008-07-07 12:50:00,22.0,22.04,21.77,21.78,48500.0,18.1361,18.1691,17.9465,17.9547,48500.0
2008-07-07 13:00:00,21.79,21.79,21.55,21.62,38900.0,17.963,17.963,17.7651,17.8228,38900.0
2008-07-07 13:10:00,21.62,21.66,21.55,21.56,24100.0,17.8228,17.8558,17.7651,17.7734,24100.0
2008-07-07 13:20:00,21.55,21.56,21.46,21.46,25600.0,17.7651,17.7734,17.6909,17.6909,25600.0
2008-07-07 13:30:00,21.45,21.55,21.44,21.51,18300.0,17.6827,17.7651,17.6744,17.7321,18300.0
2008-07-07 13:40:00,21.52,21.62,21.47,21.55,32100.0,17.7404,17.8228,17.6992,17.7651,32100.0
2008-07-07 13:50:00,21.53,21.53,21.41,21.44,27200.0,17.7486,17.7486,17.6497,17.6744,27200.0
2008-07-07 14:00:00,21.44,21.54,21.35,21.4,27300.0,17.6744,17.7569,17.6002,17.6415,27300.0
2008-07-07 14:10:00,21.38,21.59,21.35,21.58,29000.0,17.625,17.7981,17.6002,17.7898,29000.0
2008-07-07 14:20:00,21.59,21.67,21.55,21.6,18200.0,17.7981,17.864,17.7651,17.8063,18200.0
2008-07-07 14:30:00,21.6,21.66,21.57,21.61,23000.0,17.8063,17.8558,17.7816,17.8146,23000.0
2008-07-07 14:40:00,21.62,21.66,21.55,21.64,27800.0,17.8228,17.8558,17.7651,17.8393,27800.0
2008-07-07 14:50:00,21.64,21.69,21.59,21.69,25600.0,17.8393,17.8805,17.7981,17.8805,25600.0
2008-07-07 15:00:00,21.7,21.84,21.66,21.83,70400.0,17.8888,18.0042,17.8558,17.9959,70400.0
2008-07-07 15:10:00,21.82,21.95,21.79,21.94,75700.0,17.9877,18.0949,17.963,18.0866,75700.0
2008-07-07 15:20:00,21.94,22.01,21.82,22.01,75500.0,18.0866,18.1443,17.9877,18.1443,75500.0
2008-07-07 15:30:00,22.01,22.21,21.96,22.2,116600.0,18.1443,18.3092,18.1031,18.301,116600.0
2008-07-07 15:40:00,22.2,22.25,22.12,22.17,106900.0,18.301,18.3422,18.235,18.2762,106900.0
2008-07-07 15:50:00,22.17,22.2,21.97,21.99,176000.0,18.2762,18.301,18.1113,18.1278,176000.0
2008-07-08 09:30:00,22.62,22.62,22.07,22.22,168500.0,18.6472,18.6472,18.1938,18.3174,168500.0
2008-07-08 09:40:00,22.23,22.4,22.12,22.38,154400.0,18.3257,18.4658,18.235,18.4493,154400.0
2008-07-08 09:50:00,22.35,22.38,22.16,22.2,138400.0,18.4246,18.4493,18.268,18.301,138400.0
2008-07-08 10:00:00,22.2,22.21,22.04,22.19,103500.0,18.301,18.3092,18.1691,18.2927,103500.0
2008-07-08 10:10:00,22.19,22.21,22.1,22.16,87900.0,18.2927,18.3092,18.2185,18.268,87900.0
2008-07-08 10:20:00,22.14,22.21,22.11,22.15,52000.0,18.2515,18.3092,18.2268,18.2597,52000.0
2008-07-08 10:30:00,22.16,22.17,21.85,21.95,120800.0,18.268,18.2762,18.0124,18.0949,120800.0
2008-07-08 10:40:00,21.94,22.13,21.88,22.11,63900.0,18.0866,18.2432,18.0372,18.2268,63900.0
2008-07-08 10:50:00,22.12,22.16,21.99,22.07,64000.0,18.235,18.268,18.1278,18.1938,64000.0
2008-07-08 11:00:00,22.08,22.2,22.01,22.13,46500.0,18.202,18.301,18.1443,18.2432,46500.0
2008-07-08 11:10:00,22.13,22.25,22.13,22.17,150400.0,18.2432,18.3422,18.2432,18.2762,150400.0
2008-07-08 11:20:00,22.17,22.3,22.17,22.3,111100.0,18.2762,18.3834,18.2762,18.3834,111100.0
2008-07-08 11:30:00,22.31,22.37,22.21,22.36,118600.0,18.3916,18.4411,18.3092,18.4329,118600.0
2008-07-08 11:40:00,22.35,22.38,22.29,22.33,45400.0,18.4246,18.4493,18.3751,18.4081,45400.0
2008-07-08 11:50:00,22.33,22.39,22.21,22.29,151700.0,18.4081,18.4576,18.3092,18.3751,151700.0
2008-07-08 12:00:00,22.29,22.29,22.15,22.25,109200.0,18.3751,18.3751,18.2597,18.3422,109200.0
2008-07-08 12:10:00,22.25,22.26,22.14,22.17,55400.0,18.3422,18.3504,18.2515,18.2762,55400.0
2008-07-08 12:20:00,22.16,22.28,22.14,22.25,27700.0,18.268,18.3669,18.2515,18.3422,27700.0
2008-07-08 12:30:00,22.25,22.36,22.19,22.24,68500.0,18.3422,18.4329,18.2927,18.3339,68500.0
2008-07-08 12:40:00,22.23,22.3,22.11,22.11,86900.0,18.3257,18.3834,18.2268,18.2268,86900.0
2008-07-08 12:50:00,22.11,22.2,22.11,22.19,20200.0,18.2268,18.301,18.2268,18.2927,20200.0
2008-07-08 13:00:00,22.19,22.25,22.15,22.24,32300.0,18.2927,18.3422,18.2597,18.3339,32300.0
2008-07-08 13:10:00,22.25,22.26,22.12,22.12,28100.0,18.3422,18.3504,18.235,18.235,28100.0
2008-07-08 13:20:00,22.12,22.22,22.1,22.21,30800.0,18.235,18.3174,18.2185,18.3092,30800.0
2008-07-08 13:30:00,22.2,22.21,22.07,22.11,46800.0,18.301,18.3092,18.1938,18.2268,46800.0
2008-07-08 13:40:00,22.11,22.18,22.07,22.07,51400.0,18.2268,18.2845,18.1938,18.1938,51400.0
2008-07-08 13:50:00,22.06,22.09,21.97,22.02,41300.0,18.1855,18.2103,18.1113,18.1526,41300.0
2008-07-08 14:00:00,22.01,22.13,21.99,22.09,17500.0,18.1443,18.2432,18.1278,18.2103,17500.0
2008-07-08 14:10:00,22.1,22.17,22.09,22.15,23200.0,18.2185,18.2762,18.2103,18.2597,23200.0
2008-07-08 14:20:00,22.16,22.26,22.06,22.12,58400.0,18.268,18.3504,18.1855,18.235,58400.0
2008-07-08 14:30:00,22.11,22.18,22.08,22.13,67900.0,18.2268,18.2845,18.202,18.2432,67900.0
2008-07-08 14:40:00,22.12,22.25,22.12,22.18,79500.0,18.235,18.3422,18.235,18.2845,79500.0
2008-07-08 14:50:00,22.19,22.32,22.16,22.32,63900.0,18.2927,18.3999,18.268,18.3999,63900.0
2008-07-08 15:00:00,22.33,22.36,22.29,22.32,108800.0,18.4081,18.4329,18.3751,18.3999,108800.0
2008-07-08 15:10:00,22.32,22.51,22.31,22.5,124400.0,18.3999,18.5565,18.3916,18.5483,124400.0
2008-07-08 15:20:00,22.49,22.77,22.46,22.77,93600.0,18.54,18.7708,18.5153,18.7708,93600.0
2008-07-08 15:30:00,22.77,22.9,22.71,22.9,184800.0,18.7708,18.878,18.7214,18.878,184800.0
2008-07-08 15:40:00,22.9,23.17,22.88,23.13,285900.0,18.878,19.1006,18.8615,19.0676,285900.0
2008-07-08 15:50:00,23.14,23.37,23.12,23.26,388800.0,19.0759,19.2655,19.0594,19.1748,388800.0
2008-07-09 09:30:00,23.57,23.6,22.88,22.97,152200.0,19.4303,19.4551,18.8615,18.9357,152200.0
2008-07-09 09:40:00,22.92,22.95,22.68,22.68,73500.0,18.8945,18.9192,18.6967,18.6967,73500.0
2008-07-09 09:50:00,22.67,22.68,22.36,22.5,136300.0,18.6884,18.6967,18.4329,18.5483,136300.0
2008-07-09 10:00:00,22.44,22.49,22.05,22.29,99800.0,18.4988,18.54,18.1773,18.3751,99800.0
2008-07-09 10:10:00,22.28,22.37,22.17,22.28,107800.0,18.3669,18.4411,18.2762,18.3669,107800.0
2008-07-09 10:20:00,22.28,22.36,22.25,22.29,47800.0,18.3669,18.4329,18.3422,18.3751,47800.0
2008-07-09 10:30:00,22.27,22.31,22.0,22.03,119800.0,18.3587,18.3916,18.1361,18.1608,119800.0
2008-07-09 10:40:00,22.03,22.15,21.94,22.14,103800.0,18.1608,18.2597,18.0866,18.2515,103800.0
2008-07-09 10:50:00,22.14,22.23,22.09,22.12,49500.0,18.2515,18.3257,18.2103,18.235,49500.0
2008-07-09 11:00:00,22.12,22.33,22.12,22.28,59400.0,18.235,18.4081,18.235,18.3669,59400.0
2008-07-09 11:10:00,22.27,22.27,22.02,22.07,63200.0,18.3587,18.3587,18.1526,18.1938,63200.0
2008-07-09 11:20:00,22.06,22.52,22.04,22.5,99100.0,18.1855,18.5648,18.1691,18.5483,99100.0
2008-07-09 11:30:00,22.5,22.5,22.16,22.2,80500.0,18.5483,18.5483,18.268,18.301,80500.0
2008-07-09 11:40:00,22.19,22.36,22.19,22.27,30700.0,18.2927,18.4329,18.2927,18.3587,30700.0
2008-07-09 11:50:00,22.28,22.29,22.16,22.21,66500.0,18.3669,18.3751,18.268,18.3092,66500.0
2008-07-09 12:00:00,22.2,22.21,22.08,22.11,70800.0,18.301,18.3092,18.202,18.2268,70800.0
2008-07-09 12:10:00,22.11,22.16,22.09,22.15,32500.0,18.2268,18.268,18.2103,18.2597,32500.0
2008-07-09 12:20:00,22.15,22.19,22.07,22.09,64800.0,18.2597,18.2927,18.1938,18.2103,64800.0
2008-07-09 12:30:00,22.09,22.11,22.04,22.05,55200.0,18.2103,18.2268,18.1691,18.1773,55200.0
2008-07-09 12:40:00,22.06,22.09,22.0,22.01,30000.0,18.1855,18.2103,18.1361,18.1443,30000.0
2008-07-09 12:50:00,22.02,22.03,21.96,21.99,31900.0,18.1526,18.1608,18.1031,18.1278,31900.0
2008-07-09 13:00:00,22.0,22.0,21.92,21.96,52900.0,18.1361,18.1361,18.0701,18.1031,52900.0
2008-07-09 13:10:00,21.97,22.03,21.95,22.03,25200.0,18.1113,18.1608,18.0949,18.1608,25200.0
2008-07-09 13:20:00,22.03,22.11,22.02,22.06,31800.0,18.1608,18.2268,18.1526,18.1855,31800.0
2008-07-09 13:30:00,22.06,22.14,22.05,22.06,20500.0,18.1855,18.2515,18.1773,18.1855,20500.0
2008-07-09 13:40:00,22.06,22.09,22.06,22.09,16700.0,18.1855,18.2103,18.1855,18.2103,16700.0
2008-07-09 13:50:00,22.09,22.09,21.99,22.08,26800.0,18.2103,18.2103,18.1278,18.202,26800.0
2008-07-09 14:00:00,22.1,22.1,22.01,22.07,28100.0,18.2185,18.2185,18.1443,18.1938,28100.0
2008-07-09 14:10:00,22.07,22.07,21.96,21.96,20000.0,18.1938,18.1938,18.1031,18.1031,20000.0
2008-07-09 14:20:00,21.95,22.02,21.94,21.96,35500.0,18.0949,18.1526,18.0866,18.1031,35500.0
2008-07-09 14:30:00,21.96,22.01,21.93,21.99,45700.0,18.1031,18.1443,18.0784,18.1278,45700.0
2008-07-09 14:40:00,22.0,22.0,21.91,21.94,38400.0,18.1361,18.1361,18.0619,18.0866,38400.0
2008-07-09 14:50:00,21.94,21.94,21.53,21.62,129900.0,18.0866,18.0866,17.7486,17.8228,129900.0
2008-07-09 15:00:00,21.62,21.62,21.44,21.44,131600.0,17.8228,17.8228,17.6744,17.6744,131600.0
2008-07-09 15:10:00,21.44,21.67,21.43,21.6,126500.0,17.6744,17.864,17.6662,17.8063,126500.0
2008-07-09 15:20:00,21.59,21.62,21.47,21.5,126500.0,17.7981,17.8228,17.6992,17.7239,126500.0
2008-07-09 15:30:00,21.48,21.51,21.46,21.5,166200.0,17.7074,17.7321,17.6909,17.7239,166200.0
2008-07-09 15:40:00,21.5,21.62,21.45,21.57,239700.0,17.7239,17.8228,17.6827,17.7816,239700.0
2008-07-09 15:50:00,21.56,21.61,21.19,21.34,357800.0,17.7734,17.8146,17.4683,17.592,357800.0
2008-07-10 09:30:00,21.43,21.43,21.26,21.26,72000.0,17.6662,17.6662,17.526,17.526,72000.0
2008-07-10 09:40:00,21.29,21.54,21.19,21.54,84300.0,17.5508,17.7569,17.4683,17.7569,84300.0
2008-07-10 09:50:00,21.51,21.52,21.35,21.35,28100.0,17.7321,17.7404,17.6002,17.6002,28100.0
2008-07-10 10:00:00,21.33,21.33,21.13,21.14,57100.0,17.5838,17.5838,17.4189,17.4271,57100.0
2008-07-10 10:10:00,21.14,21.22,21.0,21.06,48800.0,17.4271,17.4931,17.3117,17.3612,48800.0
2008-07-10 10:20:00,21.06,21.15,21.02,21.05,82800.0,17.3612,17.4354,17.3282,17.3529,82800.0
2008-07-10 10:30:00,21.04,21.04,20.84,20.85,127900.0,17.3447,17.3447,17.1798,17.1881,127900.0
2008-07-10 10:40:00,20.85,20.93,20.8,20.81,89400.0,17.1881,17.254,17.1468,17.1551,89400.0
2008-07-10 10:50:00,20.8,20.81,20.67,20.72,76100.0,17.1468,17.1551,17.0397,17.0809,76100.0
2008-07-10 11:00:00,20.72,20.82,20.7,20.77,73700.0,17.0809,17.1633,17.0644,17.1221,73700.0
2008-07-10 11:10:00,20.77,20.86,20.71,20.73,34100.0,17.1221,17.1963,17.0726,17.0891,34100.0
2008-07-10 11:20:00,20.71,20.75,20.4,20.49,149200.0,17.0726,17.1056,16.8171,16.8913,149200.0
2008-07-10 11:30:00,20.51,20.67,20.43,20.66,48300.0,16.9078,17.0397,16.8418,17.0314,48300.0
2008-07-10 11:40:00,20.66,20.7,20.41,20.43,92400.0,17.0314,17.0644,16.8253,16.8418,92400.0
2008-07-10 11:50:00,20.45,20.6,20.43,20.59,64800.0,16.8583,16.982,16.8418,16.9737,64800.0
2008-07-10 12:00:00,20.59,20.67,20.51,20.65,61800.0,16.9737,17.0397,16.9078,17.0232,61800.0
2008-07-10 12:10:00,20.66,20.66,20.59,20.61,32500.0,17.0314,17.0314,16.9737,16.9902,32500.0
2008-07-10 12:20:00,20.61,20.64,20.6,20.63,46700.0,16.9902,17.0149,16.982,17.0067,46700.0
2008-07-10 12:30:00,20.63,20.72,20.63,20.71,42300.0,17.0067,17.0809,17.0067,17.0726,42300.0
2008-07-10 12:40:00,20.72,20.74,20.68,20.68,47300.0,17.0809,17.0974,17.0479,17.0479,47300.0
2008-07-10 12:50:00,20.68,20.69,20.46,20.5,102900.0,17.0479,17.0562,16.8666,16.8995,102900.0
2008-07-10 13:00:00,20.5,20.61,20.5,20.6,52000.0,16.8995,16.9902,16.8995,16.982,52000.0
2008-07-10 13:10:00,20.6,20.62,20.55,20.61,46800.0,16.982,16.9985,16.9407,16.9902,46800.0
2008-07-10 13:20:00,20.62,20.67,20.6,20.63,59000.0,16.9985,17.0397,16.982,17.0067,59000.0
2008-07-10 13:30:00,20.63,20.8,20.61,20.79,58700.0,17.0067,17.1468,16.9902,17.1386,58700.0
2008-07-10 13:40:00,20.79,20.81,20.72,20.72,38700.0,17.1386,17.1551,17.0809,17.0809,38700.0
2008-07-10 13:50:00,20.75,20.85,20.73,20.79,44000.0,17.1056,17.1881,17.0891,17.1386,44000.0
2008-07-10 14:00:00,20.78,20.81,20.73,20.74,38300.0,17.1304,17.1551,17.0891,17.0974,38300.0
2008-07-10 14:10:00,20.74,20.77,20.62,20.63,50200.0,17.0974,17.1221,16.9985,17.0067,50200.0
2008-07-10 14:20:00,20.63,20.68,20.31,20.31,100000.0,17.0067,17.0479,16.7429,16.7429,100000.0
2008-07-10 14:30:00,20.31,20.38,20.25,20.32,91900.0,16.7429,16.8006,16.6934,16.7511,91900.0
2008-07-10 14:40:00,20.32,20.33,20.12,20.12,92600.0,16.7511,16.7594,16.5863,16.5863,92600.0
2008-07-10 14:50:00,20.1,20.32,20.04,20.29,129000.0,16.5698,16.7511,16.5203,16.7264,129000.0
2008-07-10 15:00:00,20.26,20.46,20.25,20.44,92300.0,16.7017,16.8666,16.6934,16.8501,92300.0
2008-07-10 15:10:00,20.46,20.53,20.3,20.48,175900.0,16.8666,16.9243,16.7347,16.883,175900.0
2008-07-10 15:20:00,20.47,20.53,20.42,20.45,102300.0,16.8748,16.9243,16.8336,16.8583,102300.0
2008-07-10 15:30:00,20.44,20.46,20.37,20.44,118600.0,16.8501,16.8666,16.7924,16.8501,118600.0
2008-07-10 15:40:00,20.44,20.44,20.29,20.3,165300.0,16.8501,16.8501,16.7264,16.7347,165300.0
2008-07-10 15:50:00,20.3,20.4,20.21,20.39,235000.0,16.7347,16.8171,16.6605,16.8088,235000.0
2008-07-11 09:30:00,20.23,20.26,20.0,20.04,63700.0,16.677,16.7017,16.4873,16.5203,63700.0
2008-07-11 09:40:00,20.01,20.14,20.01,20.12,67000.0,16.4956,16.6028,16.4956,16.5863,67000.0
2008-07-11 09:50:00,20.08,20.19,20.02,20.15,76900.0,16.5533,16.644,16.5038,16.611,76900.0
2008-07-11 10:00:00,20.15,20.16,20.02,20.09,61200.0,16.611,16.6192,16.5038,16.5615,61200.0
2008-07-11 10:10:00,20.09,20.12,19.95,20.03,71500.0,16.5615,16.5863,16.4461,16.5121,71500.0
2008-07-11 10:20:00,20.03,20.11,19.68,19.77,78300.0,16.5121,16.578,16.2235,16.2977,78300.0
2008-07-11 10:30:00,19.78,19.88,19.72,19.78,42100.0,16.306,16.3884,16.2565,16.306,42100.0
2008-07-11 10:40:00,19.79,19.79,19.66,19.71,61300.0,16.3142,16.3142,16.2071,16.2483,61300.0
2008-07-11 10:50:00,19.71,19.75,19.67,19.7,43500.0,16.2483,16.2813,16.2153,16.24,43500.0
2008-07-11 11:00:00,19.7,19.75,19.5,19.57,58400.0,16.24,16.2813,16.0752,16.1329,58400.0
2008-07-11 11:10:00,19.57,19.73,19.5,19.7,71000.0,16.1329,16.2648,16.0752,16.24,71000.0
2008-07-11 11:20:00,19.69,19.73,19.66,19.67,46100.0,16.2318,16.2648,16.2071,16.2153,46100.0
2008-07-11 11:30:00,19.66,19.73,19.59,19.69,49300.0,16.2071,16.2648,16.1494,16.2318,49300.0
2008-07-11 11:40:00,19.7,19.82,19.69,19.78,66100.0,16.24,16.339,16.2318,16.306,66100.0
2008-07-11 11:50:00,19.8,19.8,19.62,19.7,39600.0,16.3225,16.3225,16.1741,16.24,39600.0
2008-07-11 12:00:00,19.69,19.76,19.6,19.63,33000.0,16.2318,16.2895,16.1576,16.1823,33000.0
2008-07-11 12:10:00,19.62,19.66,19.56,19.62,54900.0,16.1741,16.2071,16.1246,16.1741,54900.0
2008-07-11 12:20:00,19.6,19.7,19.57,19.69,55800.0,16.1576,16.24,16.1329,16.2318,55800.0
2008-07-11 12:30:00,19.68,19.68,19.5,19.51,71700.0,16.2235,16.2235,16.0752,16.0834,71700.0
2008-07-11 12:40:00,19.51,19.59,19.44,19.54,101800.0,16.0834,16.1494,16.0257,16.1081,101800.0
2008-07-11 12:50:00,19.53,19.55,19.47,19.49,53100.0,16.0999,16.1164,16.0504,16.0669,53100.0
2008-07-11 13:00:00,19.49,19.55,19.47,19.55,67600.0,16.0669,16.1164,16.0504,16.1164,67600.0
2008-07-11 13:10:00,19.55,19.6,19.42,19.6,64200.0,16.1164,16.1576,16.0092,16.1576,64200.0
2008-07-11 13:20:00,19.59,19.71,19.58,19.69,44800.0,16.1494,16.2483,16.1411,16.2318,44800.0
2008-07-11 13:30:00,19.69,19.81,19.67,19.8,37300.0,16.2318,16.3307,16.2153,16.3225,37300.0
2008-07-11 13:40:00,19.81,19.82,19.76,19.77,51200.0,16.3307,16.339,16.2895,16.2977,51200.0
2008-07-11 13:50:00,19.8,19.87,19.73,19.83,25800.0,16.3225,16.3802,16.2648,16.3472,25800.0
2008-07-11 14:00:00,19.82,19.98,19.8,19.92,37500.0,16.339,16.4709,16.3225,16.4214,37500.0
2008-07-11 14:10:00,19.92,20.01,19.89,19.92,55900.0,16.4214,16.4956,16.3967,16.4214,55900.0
2008-07-11 14:20:00,19.96,19.99,19.78,19.84,30000.0,16.4544,16.4791,16.306,16.3554,30000.0
2008-07-11 14:30:00,19.83,19.87,19.8,19.85,25600.0,16.3472,16.3802,16.3225,16.3637,25600.0
2008-07-11 14:40:00,19.86,20.08,19.82,20.06,28600.0,16.3719,16.5533,16.339,16.5368,28600.0
2008-07-11 14:50:00,20.07,20.2,20.05,20.18,71100.0,16.5451,16.6522,16.5286,16.6357,71100.0
2008-07-11 15:00:00,20.18,20.37,20.13,20.35,120900.0,16.6357,16.7924,16.5945,16.7759,120900.0
2008-07-11 15:10:00,20.33,20.37,20.05,20.06,45600.0,16.7594,16.7924,16.5286,16.5368,45600.0
2008-07-11 15:20:00,20.04,20.19,20.0,20.02,54100.0,16.5203,16.644,16.4873,16.5038,54100.0
2008-07-11 15:30:00,20.01,20.03,19.81,19.83,82700.0,16.4956,16.5121,16.3307,16.3472,82700.0
2008-07-11 15:40:00,19.82,19.96,19.8,19.92,120600.0,16.339,16.4544,16.3225,16.4214,120600.0
2008-07-11 15:50:00,19.94,20.01,19.93,19.96,113500.0,16.4379,16.4956,16.4296,16.4544,113500.0
2008-07-14 09:30:00,20.38,20.51,20.29,20.29,28700.0,16.8006,16.9078,16.7264,16.7264,28700.0
2008-07-14 09:40:00,20.3,20.45,20.29,20.36,62300.0,16.7347,16.8583,16.7264,16.7841,62300.0
2008-07-14 09:50:00,20.35,20.37,20.17,20.18,75600.0,16.7759,16.7924,16.6275,16.6357,75600.0
2008-07-14 10:00:00,20.13,20.16,20.02,20.13,43000.0,16.5945,16.6192,16.5038,16.5945,43000.0
2008-07-14 10:10:00,20.13,20.22,20.05,20.12,40700.0,16.5945,16.6687,16.5286,16.5863,40700.0
2008-07-14 10:20:00,20.13,20.18,19.89,19.93,22500.0,16.5945,16.6357,16.3967,16.4296,22500.0
2008-07-14 10:30:00,19.92,20.18,19.92,20.13,35000.0,16.4214,16.6357,16.4214,16.5945,35000.0
2008-07-14 10:40:00,20.13,20.16,20.05,20.08,43300.0,16.5945,16.6192,16.5286,16.5533,43300.0
2008-07-14 10:50:00,20.06,20.13,20.06,20.09,28000.0,16.5368,16.5945,16.5368,16.5615,28000.0
2008-07-14 11:00:00,20.1,20.11,19.98,20.06,27300.0,16.5698,16.578,16.4709,16.5368,27300.0
2008-07-14 11:10:00,20.09,20.16,20.06,20.12,83200.0,16.5615,16.6192,16.5368,16.5863,83200.0
2008-07-14 11:20:00,20.12,20.2,20.12,20.18,55800.0,16.5863,16.6522,16.5863,16.6357,55800.0
2008-07-14 11:30:00,20.17,20.22,20.14,20.17,62000.0,16.6275,16.6687,16.6028,16.6275,62000.0
2008-07-14 11:40:00,20.17,20.26,20.17,20.21,22300.0,16.6275,16.7017,16.6275,16.6605,22300.0
2008-07-14 11:50:00,20.2,20.28,20.19,20.25,185000.0,16.6522,16.7182,16.644,16.6934,185000.0
2008-07-14 12:00:00,20.25,20.26,19.9,19.9,63500.0,16.6934,16.7017,16.4049,16.4049,63500.0
2008-07-14 12:10:00,19.91,19.92,19.84,19.89,18300.0,16.4132,16.4214,16.3554,16.3967,18300.0
2008-07-14 12:20:00,19.91,19.99,19.89,19.96,26500.0,16.4132,16.4791,16.3967,16.4544,26500.0
2008-07-14 12:30:00,19.96,20.0,19.95,19.97,31900.0,16.4544,16.4873,16.4461,16.4626,31900.0
2008-07-14 12:40:00,19.98,20.01,19.97,20.01,34200.0,16.4709,16.4956,16.4626,16.4956,34200.0
2008-07-14 12:50:00,20.0,20.04,19.98,19.98,21900.0,16.4873,16.5203,16.4709,16.4709,21900.0
2008-07-14 13:00:00,19.98,19.98,19.83,19.86,23900.0,16.4709,16.4709,16.3472,16.3719,23900.0
2008-07-14 13:10:00,19.86,19.93,19.86,19.88,16600.0,16.3719,16.4296,16.3719,16.3884,16600.0
2008-07-14 13:20:00,19.9,19.9,19.86,19.87,8700.0,16.4049,16.4049,16.3719,16.3802,8700.0
2008-07-14 13:30:00,19.86,19.91,19.83,19.91,17200.0,16.3719,16.4132,16.3472,16.4132,17200.0
2008-07-14 13:40:00,19.91,20.0,19.86,19.99,19600.0,16.4132,16.4873,16.3719,16.4791,19600.0
2008-07-14 13:50:00,19.99,20.0,19.83,19.87,27600.0,16.4791,16.4873,16.3472,16.3802,27600.0
2008-07-14 14:00:00,19.88,19.93,19.86,19.91,19700.0,16.3884,16.4296,16.3719,16.4132,19700.0
2008-07-14 14:10:00,19.9,19.93,19.83,19.92,29400.0,16.4049,16.4296,16.3472,16.4214,29400.0
2008-07-14 14:20:00,19.9,20.01,19.9,19.99,20700.0,16.4049,16.4956,16.4049,16.4791,20700.0
2008-07-14 14:30:00,20.0,20.07,19.98,19.99,28400.0,16.4873,16.5451,16.4709,16.4791,28400.0
2008-07-14 14:40:00,19.99,20.0,19.89,19.94,32700.0,16.4791,16.4873,16.3967,16.4379,32700.0
2008-07-14 14:50:00,19.93,19.93,19.85,19.87,27900.0,16.4296,16.4296,16.3637,16.3802,27900.0
2008-07-14 15:00:00,19.88,19.89,19.79,19.82,53400.0,16.3884,16.3967,16.3142,16.339,53400.0
2008-07-14 15:10:00,19.81,19.82,19.76,19.77,64300.0,16.3307,16.339,16.2895,16.2977,64300.0
2008-07-14 15:20:00,19.78,19.97,19.76,19.86,89000.0,16.306,16.4626,16.2895,16.3719,89000.0
2008-07-14 15:30:00,19.86,19.97,19.84,19.95,68700.0,16.3719,16.4626,16.3554,16.4461,68700.0
2008-07-14 15:40:00,19.95,19.95,19.83,19.88,83100.0,16.4461,16.4461,16.3472,16.3884,83100.0
2008-07-14 15:50:00,19.88,19.93,19.7,19.75,73800.0,16.3884,16.4296,16.24,16.2813,73800.0
2008-07-15 09:30:00,19.85,19.86,19.68,19.74,139500.0,16.3637,16.3719,16.2235,16.273,139500.0
2008-07-15 09:40:00,19.74,19.74,19.46,19.47,86300.0,16.273,16.273,16.0422,16.0504,86300.0
2008-07-15 09:50:00,19.47,19.48,19.3,19.36,51600.0,16.0504,16.0587,15.9103,15.9598,51600.0
2008-07-15 10:00:00,19.37,19.37,19.16,19.27,121800.0,15.968,15.968,15.7949,15.8856,121800.0
2008-07-15 10:10:00,19.28,19.44,19.19,19.38,192400.0,15.8938,16.0257,15.8196,15.9762,192400.0
2008-07-15 10:20:00,19.37,19.46,19.22,19.31,91700.0,15.968,16.0422,15.8443,15.9185,91700.0
2008-07-15 10:30:00,19.29,19.36,19.19,19.25,69800.0,15.902,15.9598,15.8196,15.8691,69800.0
2008-07-15 10:40:00,19.25,19.43,19.19,19.4,75800.0,15.8691,16.0175,15.8196,15.9927,75800.0
2008-07-15 10:50:00,19.4,19.64,19.4,19.53,47600.0,15.9927,16.1906,15.9927,16.0999,47600.0
2008-07-15 11:00:00,19.53,20.12,19.52,19.95,197300.0,16.0999,16.5863,16.0916,16.4461,197300.0
2008-07-15 11:10:00,19.95,19.97,19.75,19.85,131700.0,16.4461,16.4626,16.2813,16.3637,131700.0
2008-07-15 11:20:00,19.83,20.05,19.8,20.0,143900.0,16.3472,16.5286,16.3225,16.4873,143900.0
2008-07-15 11:30:00,19.99,20.27,19.89,20.22,150700.0,16.4791,16.7099,16.3967,16.6687,150700.0
2008-07-15 11:40:00,20.24,20.33,20.14,20.25,92500.0,16.6852,16.7594,16.6028,16.6934,92500.0
2008-07-15 11:50:00,20.25,20.45,20.19,20.3,94200.0,16.6934,16.8583,16.644,16.7347,94200.0
2008-07-15 12:00:00,20.27,20.37,20.2,20.29,45400.0,16.7099,16.7924,16.6522,16.7264,45400.0
2008-07-15 12:10:00,20.29,20.29,20.11,20.18,49500.0,16.7264,16.7264,16.578,16.6357,49500.0
2008-07-15 12:20:00,20.16,20.29,20.13,20.22,71100.0,16.6192,16.7264,16.5945,16.6687,71100.0
2008-07-15 12:30:00,20.22,20.47,20.22,20.46,57200.0,16.6687,16.8748,16.6687,16.8666,57200.0
2008-07-15 12:40:00,20.46,20.49,20.34,20.34,50300.0,16.8666,16.8913,16.7676,16.7676,50300.0
2008-07-15 12:50:00,20.34,20.48,20.28,20.48,28500.0,16.7676,16.883,16.7182,16.883,28500.0
2008-07-15 13:00:00,20.48,20.57,20.39,20.45,132100.0,16.883,16.9572,16.8088,16.8583,132100.0
2008-07-15 13:10:00,20.45,20.58,20.44,20.45,35200.0,16.8583,16.9655,16.8501,16.8583,35200.0
2008-07-15 13:20:00,20.44,20.45,20.13,20.15,50900.0,16.8501,16.8583,16.5945,16.611,50900.0
2008-07-15 13:30:00,20.14,20.2,20.09,20.16,43600.0,16.6028,16.6522,16.5615,16.6192,43600.0
2008-07-15 13:40:00,20.16,20.35,20.16,20.34,28200.0,16.6192,16.7759,16.6192,16.7676,28200.0
2008-07-15 13:50:00,20.34,20.41,20.27,20.27,38200.0,16.7676,16.8253,16.7099,16.7099,38200.0
2008-07-15 14:00:00,20.28,20.33,20.07,20.09,50100.0,16.7182,16.7594,16.5451,16.5615,50100.0
2008-07-15 14:10:00,20.09,20.24,20.01,20.22,126300.0,16.5615,16.6852,16.4956,16.6687,126300.0
2008-07-15 14:20:00,20.21,20.25,20.01,20.07,95200.0,16.6605,16.6934,16.4956,16.5451,95200.0
2008-07-15 14:30:00,20.07,20.23,20.05,20.15,66600.0,16.5451,16.677,16.5286,16.611,66600.0
2008-07-15 14:40:00,20.17,20.25,20.15,20.24,42600.0,16.6275,16.6934,16.611,16.6852,42600.0
2008-07-15 14:50:00,20.24,20.33,20.21,20.32,46800.0,16.6852,16.7594,16.6605,16.7511,46800.0
2008-07-15 15:00:00,20.32,20.34,20.25,20.3,92800.0,16.7511,16.7676,16.6934,16.7347,92800.0
2008-07-15 15:10:00,20.3,20.37,20.22,20.33,74800.0,16.7347,16.7924,16.6687,16.7594,74800.0
2008-07-15 15:20:00,20.31,20.33,20.05,20.06,88300.0,16.7429,16.7594,16.5286,16.5368,88300.0
2008-07-15 15:30:00,20.07,20.12,19.93,19.93,117000.0,16.5451,16.5863,16.4296,16.4296,117000.0
2008-07-15 15:40:00,19.95,20.12,19.95,20.08,204900.0,16.4461,16.5863,16.4461,16.5533,204900.0
2008-07-15 15:50:00,20.07,20.15,19.9,20.08,270700.0,16.5451,16.611,16.4049,16.5533,270700.0
2008-07-16 09:30:00,19.92,20.09,19.81,19.83,63100.0,16.4214,16.5615,16.3307,16.3472,63100.0
2008-07-16 09:40:00,19.88,19.89,19.66,19.73,100500.0,16.3884,16.3967,16.2071,16.2648,100500.0
2008-07-16 09:50:00,19.74,19.99,19.73,19.95,106000.0,16.273,16.4791,16.2648,16.4461,106000.0
2008-07-16 10:00:00,19.95,20.1,19.95,20.0,63500.0,16.4461,16.5698,16.4461,16.4873,63500.0
2008-07-16 10:10:00,20.0,20.0,19.91,19.96,33800.0,16.4873,16.4873,16.4132,16.4544,33800.0
2008-07-16 10:20:00,19.98,20.08,19.88,20.06,65800.0,16.4709,16.5533,16.3884,16.5368,65800.0
2008-07-16 10:30:00,20.07,20.67,19.95,20.67,162100.0,16.5451,17.0397,16.4461,17.0397,162100.0
2008-07-16 10:40:00,20.64,20.81,20.37,20.67,166100.0,17.0149,17.1551,16.7924,17.0397,166100.0
2008-07-16 10:50:00,20.67,20.9,20.63,20.86,97200.0,17.0397,17.2293,17.0067,17.1963,97200.0
2008-07-16 11:00:00,20.87,21.43,20.86,21.35,130200.0,17.2045,17.6662,17.1963,17.6002,130200.0
2008-07-16 11:10:00,21.35,21.67,21.35,21.57,191400.0,17.6002,17.864,17.6002,17.7816,191400.0
2008-07-16 11:20:00,21.55,21.59,21.28,21.34,190200.0,17.7651,17.7981,17.5425,17.592,190200.0
2008-07-16 11:30:00,21.36,21.4,21.14,21.21,147100.0,17.6085,17.6415,17.4271,17.4848,147100.0
2008-07-16 11:40:00,21.2,21.35,21.19,21.3,87300.0,17.4766,17.6002,17.4683,17.559,87300.0
2008-07-16 11:50:00,21.3,21.38,21.25,21.29,44900.0,17.559,17.625,17.5178,17.5508,44900.0
2008-07-16 12:00:00,21.3,21.31,21.22,21.23,48300.0,17.559,17.5673,17.4931,17.5013,48300.0
2008-07-16 12:10:00,21.22,21.4,21.21,21.31,76500.0,17.4931,17.6415,17.4848,17.5673,76500.0
2008-07-16 12:20:00,21.32,21.42,21.22,21.41,72500.0,17.5755,17.6579,17.4931,17.6497,72500.0
2008-07-16 12:30:00,21.41,21.46,21.37,21.41,51700.0,17.6497,17.6909,17.6167,17.6497,51700.0
2008-07-16 12:40:00,21.42,21.52,21.41,21.48,75100.0,17.6579,17.7404,17.6497,17.7074,75100.0
2008-07-16 12:50:00,21.49,21.52,21.45,21.51,82300.0,17.7157,17.7404,17.6827,17.7321,82300.0
2008-07-16 13:00:00,21.5,21.65,21.48,21.64,75700.0,17.7239,17.8476,17.7074,17.8393,75700.0
2008-07-16 13:10:00,21.63,21.65,21.46,21.47,63900.0,17.8311,17.8476,17.6909,17.6992,63900.0
2008-07-16 13:20:00,21.46,21.73,21.46,21.73,126100.0,17.6909,17.9135,17.6909,17.9135,126100.0
2008-07-16 13:30:00,21.73,21.8,21.62,21.65,122800.0,17.9135,17.9712,17.8228,17.8476,122800.0
2008-07-16 13:40:00,21.65,21.81,21.64,21.78,134300.0,17.8476,17.9795,17.8393,17.9547,134300.0
2008-07-16 13:50:00,21.78,21.81,21.73,21.76,101300.0,17.9547,17.9795,17.9135,17.9382,101300.0
2008-07-16 14:00:00,21.75,21.88,21.64,21.75,124000.0,17.93,18.0372,17.8393,17.93,124000.0
2008-07-16 14:10:00,21.75,22.0,21.75,21.94,68000.0,17.93,18.1361,17.93,18.0866,68000.0
2008-07-16 14:20:00,21.94,22.02,21.94,21.99,93700.0,18.0866,18.1526,18.0866,18.1278,93700.0
2008-07-16 14:30:00,22.0,22.0,21.89,21.92,69400.0,18.1361,18.1361,18.0454,18.0701,69400.0
2008-07-16 14:40:00,21.92,21.93,21.8,21.82,55500.0,18.0701,18.0784,17.9712,17.9877,55500.0
2008-07-16 14:50:00,21.83,22.01,21.82,21.98,111600.0,17.9959,18.1443,17.9877,18.1196,111600.0
2008-07-16 15:00:00,21.98,22.05,21.98,22.03,129500.0,18.1196,18.1773,18.1196,18.1608,129500.0
2008-07-16 15:10:00,22.03,22.06,21.96,22.04,94000.0,18.1608,18.1855,18.1031,18.1691,94000.0
2008-07-16 15:20:00,22.04,22.06,21.98,22.05,130800.0,18.1691,18.1855,18.1196,18.1773,130800.0
2008-07-16 15:30:00,22.05,22.09,21.96,22.0,167400.0,18.1773,18.2103,18.1031,18.1361,167400.0
2008-07-16 15:40:00,22.01,22.07,21.94,22.06,151900.0,18.1443,18.1938,18.0866,18.1855,151900.0
2008-07-16 15:50:00,22.06,22.13,22.01,22.12,176100.0,18.1855,18.2432,18.1443,18.235,176100.0
2008-07-17 09:30:00,22.5,22.86,22.44,22.85,181600.0,18.5483,18.845,18.4988,18.8368,181600.0
2008-07-17 09:40:00,22.84,22.98,22.6,22.64,187000.0,18.8285,18.944,18.6307,18.6637,187000.0
2008-07-17 09:50:00,22.64,22.68,22.26,22.38,166800.0,18.6637,18.6967,18.3504,18.4493,166800.0
2008-07-17 10:00:00,22.38,22.48,22.04,22.14,117700.0,18.4493,18.5318,18.1691,18.2515,117700.0
2008-07-17 10:10:00,22.14,22.39,22.09,22.38,219300.0,18.2515,18.4576,18.2103,18.4493,219300.0
2008-07-17 10:20:00,22.39,22.49,22.19,22.37,109500.0,18.4576,18.54,18.2927,18.4411,109500.0
2008-07-17 10:30:00,22.38,22.52,22.31,22.47,139200.0,18.4493,18.5648,18.3916,18.5235,139200.0
2008-07-17 10:40:00,22.46,22.5,22.23,22.25,75600.0,18.5153,18.5483,18.3257,18.3422,75600.0
2008-07-17 10:50:00,22.26,22.27,22.18,22.24,58000.0,18.3504,18.3587,18.2845,18.3339,58000.0
2008-07-17 11:00:00,22.24,22.29,22.0,22.02,107300.0,18.3339,18.3751,18.1361,18.1526,107300.0
2008-07-17 11:10:00,22.02,22.23,21.92,22.21,59500.0,18.1526,18.3257,18.0701,18.3092,59500.0
2008-07-17 11:20:00,22.21,22.56,22.16,22.53,72700.0,18.3092,18.5977,18.268,18.573,72700.0
2008-07-17 11:30:00,22.51,22.52,22.39,22.48,58500.0,18.5565,18.5648,18.4576,18.5318,58500.0
2008-07-17 11:40:00,22.48,22.83,22.48,22.78,78700.0,18.5318,18.8203,18.5318,18.7791,78700.0
2008-07-17 11:50:00,22.79,22.85,22.74,22.8,74000.0,18.7873,18.8368,18.7461,18.7956,74000.0
2008-07-17 12:00:00,22.79,22.79,22.69,22.69,51400.0,18.7873,18.7873,18.7049,18.7049,51400.0
2008-07-17 12:10:00,22.69,22.79,22.69,22.75,37200.0,18.7049,18.7873,18.7049,18.7544,37200.0
2008-07-17 12:20:00,22.75,22.87,22.75,22.86,73600.0,18.7544,18.8533,18.7544,18.845,73600.0
2008-07-17 12:30:00,22.86,22.89,22.84,22.86,84100.0,18.845,18.8698,18.8285,18.845,84100.0
2008-07-17 12:40:00,22.86,22.99,22.85,22.98,59000.0,18.845,18.9522,18.8368,18.944,59000.0
2008-07-17 12:50:00,22.97,23.3,22.97,23.26,177600.0,18.9357,19.2078,18.9357,19.1748,177600.0
2008-07-17 13:00:00,23.25,23.26,23.09,23.15,77600.0,19.1665,19.1748,19.0346,19.0841,77600.0
2008-07-17 13:10:00,23.14,23.74,23.09,23.72,157100.0,19.0759,19.5705,19.0346,19.554,157100.0
2008-07-17 13:20:00,23.71,24.0,23.69,23.95,208400.0,19.5457,19.7848,19.5293,19.7436,208400.0
2008-07-17 13:30:00,23.93,24.25,23.87,24.24,235400.0,19.7271,19.9909,19.6776,19.9827,235400.0
2008-07-17 13:40:00,24.21,24.36,24.14,24.32,169900.0,19.9579,20.0816,19.9002,20.0486,169900.0
2008-07-17 13:50:00,24.32,24.65,24.24,24.57,202900.0,20.0486,20.3207,19.9827,20.2547,202900.0
2008-07-17 14:00:00,24.57,24.79,24.53,24.74,188100.0,20.2547,20.4361,20.2217,20.3948,188100.0
2008-07-17 14:10:00,24.73,25.05,24.67,25.03,241700.0,20.3866,20.6504,20.3371,20.6339,241700.0
2008-07-17 14:20:00,25.02,25.14,24.89,25.1,180200.0,20.6257,20.7246,20.5185,20.6916,180200.0
2008-07-17 14:30:00,25.1,25.12,24.77,24.8,202100.0,20.6916,20.7081,20.4196,20.4443,202100.0
2008-07-17 14:40:00,24.81,24.85,24.7,24.81,232900.0,20.4526,20.4855,20.3619,20.4526,232900.0
2008-07-17 14:50:00,24.81,24.93,24.52,24.53,243000.0,20.4526,20.5515,20.2135,20.2217,243000.0
2008-07-17 15:00:00,24.53,24.7,24.48,24.64,149200.0,20.2217,20.3619,20.1805,20.3124,149200.0
2008-07-17 15:10:00,24.64,24.87,24.6,24.85,148600.0,20.3124,20.502,20.2794,20.4855,148600.0
2008-07-17 15:20:00,24.85,24.91,24.83,24.88,220100.0,20.4855,20.535,20.469,20.5103,220100.0
2008-07-17 15:30:00,24.86,24.92,24.61,24.63,212300.0,20.4938,20.5432,20.2877,20.3042,212300.0
2008-07-17 15:40:00,24.63,24.8,24.54,24.69,269300.0,20.3042,20.4443,20.23,20.3536,269300.0
2008-07-17 15:50:00,24.69,24.77,24.5,24.51,402700.0,20.3536,20.4196,20.197,20.2052,402700.0
2008-07-18 09:30:00,24.32,24.32,23.82,23.92,115200.0,20.0486,20.0486,19.6364,19.7189,115200.0
2008-07-18 09:40:00,23.92,24.09,23.7,23.99,107200.0,19.7189,19.859,19.5375,19.7766,107200.0
2008-07-18 09:50:00,23.99,23.99,23.62,23.66,147800.0,19.7766,19.7766,19.4716,19.5045,147800.0
2008-07-18 10:00:00,23.64,23.68,23.46,23.63,185600.0,19.488,19.521,19.3397,19.4798,185600.0
2008-07-18 10:10:00,23.65,23.87,23.59,23.77,99100.0,19.4963,19.6776,19.4468,19.5952,99100.0
2008-07-18 10:20:00,23.77,23.89,23.66,23.86,57200.0,19.5952,19.6941,19.5045,19.6694,57200.0
2008-07-18 10:30:00,23.85,23.93,23.68,23.79,43100.0,19.6612,19.7271,19.521,19.6117,43100.0
2008-07-18 10:40:00,23.8,24.15,23.7,24.14,45100.0,19.6199,19.9085,19.5375,19.9002,45100.0
2008-07-18 10:50:00,24.15,24.16,24.02,24.1,54100.0,19.9085,19.9167,19.8013,19.8673,54100.0
2008-07-18 11:00:00,24.11,24.38,24.11,24.33,80100.0,19.8755,20.0981,19.8755,20.0569,80100.0
2008-07-18 11:10:00,24.33,24.52,24.33,24.37,55100.0,20.0569,20.2135,20.0569,20.0898,55100.0
2008-07-18 11:20:00,24.39,24.46,24.33,24.34,63800.0,20.1063,20.164,20.0569,20.0651,63800.0
2008-07-18 11:30:00,24.34,24.41,24.22,24.25,57000.0,20.0651,20.1228,19.9662,19.9909,57000.0
2008-07-18 11:40:00,24.25,24.37,24.22,24.32,37700.0,19.9909,20.0898,19.9662,20.0486,37700.0
2008-07-18 11:50:00,24.32,24.33,24.26,24.29,33900.0,20.0486,20.0569,19.9992,20.0239,33900.0
2008-07-18 12:00:00,24.29,24.33,24.2,24.21,65300.0,20.0239,20.0569,19.9497,19.9579,65300.0
2008-07-18 12:10:00,24.19,24.22,24.02,24.07,60400.0,19.9414,19.9662,19.8013,19.8425,60400.0
2008-07-18 12:20:00,24.08,24.24,24.06,24.2,31600.0,19.8508,19.9827,19.8343,19.9497,31600.0
2008-07-18 12:30:00,24.19,24.19,23.99,24.02,69100.0,19.9414,19.9414,19.7766,19.8013,69100.0
2008-07-18 12:40:00,24.03,24.13,23.97,24.11,36100.0,19.8095,19.892,19.7601,19.8755,36100.0
2008-07-18 12:50:00,24.11,24.12,23.95,23.97,25100.0,19.8755,19.8837,19.7436,19.7601,25100.0
2008-07-18 13:00:00,23.99,24.01,23.92,23.97,44300.0,19.7766,19.7931,19.7189,19.7601,44300.0
2008-07-18 13:10:00,23.96,24.01,23.93,23.94,37800.0,19.7518,19.7931,19.7271,19.7354,37800.0
2008-07-18 13:20:00,23.94,24.06,23.93,24.0,37100.0,19.7354,19.8343,19.7271,19.7848,37100.0
2008-07-18 13:30:00,23.99,24.13,23.96,24.11,29300.0,19.7766,19.892,19.7518,19.8755,29300.0
2008-07-18 13:40:00,24.11,24.16,24.07,24.12,27700.0,19.8755,19.9167,19.8425,19.8837,27700.0
2008-07-18 13:50:00,24.12,24.14,24.04,24.04,26300.0,19.8837,19.9002,19.8178,19.8178,26300.0
2008-07-18 14:00:00,24.03,24.04,23.9,23.96,43800.0,19.8095,19.8178,19.7024,19.7518,43800.0
2008-07-18 14:10:00,23.96,24.17,23.95,24.09,27000.0,19.7518,19.925,19.7436,19.859,27000.0
2008-07-18 14:20:00,24.09,24.15,23.99,24.08,44900.0,19.859,19.9085,19.7766,19.8508,44900.0
2008-07-18 14:30:00,24.08,24.11,23.98,24.09,36000.0,19.8508,19.8755,19.7683,19.859,36000.0
2008-07-18 14:40:00,24.1,24.16,24.09,24.12,41200.0,19.8673,19.9167,19.859,19.8837,41200.0
2008-07-18 14:50:00,24.11,24.17,24.04,24.14,60500.0,19.8755,19.925,19.8178,19.9002,60500.0
2008-07-18 15:00:00,24.14,24.14,23.94,23.95,55100.0,19.9002,19.9002,19.7354,19.7436,55100.0
2008-07-18 15:10:00,23.95,23.99,23.87,23.9,62400.0,19.7436,19.7766,19.6776,19.7024,62400.0
2008-07-18 15:20:00,23.92,24.06,23.92,24.03,59500.0,19.7189,19.8343,19.7189,19.8095,59500.0
2008-07-18 15:30:00,24.04,24.19,24.01,24.17,61500.0,19.8178,19.9414,19.7931,19.925,61500.0
2008-07-18 15:40:00,24.17,24.2,24.07,24.17,90000.0,19.925,19.9497,19.8425,19.925,90000.0
2008-07-18 15:50:00,24.17,24.2,24.0,24.11,102500.0,19.925,19.9497,19.7848,19.8755,102500.0
2008-07-21 09:30:00,23.58,23.81,23.57,23.79,78700.0,19.4386,19.6282,19.4303,19.6117,78700.0
2008-07-21 09:40:00,23.77,23.89,23.44,23.48,175300.0,19.5952,19.6941,19.3232,19.3561,175300.0
2008-07-21 09:50:00,23.47,23.53,23.25,23.26,139100.0,19.3479,19.3974,19.1665,19.1748,139100.0
2008-07-21 10:00:00,23.26,23.37,22.96,22.98,120400.0,19.1748,19.2655,18.9275,18.944,120400.0
2008-07-21 10:10:00,22.97,23.06,22.87,22.98,121900.0,18.9357,19.0099,18.8533,18.944,121900.0
2008-07-21 10:20:00,22.96,22.96,22.76,22.8,99300.0,18.9275,18.9275,18.7626,18.7956,99300.0
2008-07-21 10:30:00,22.8,22.89,22.77,22.89,46900.0,18.7956,18.8698,18.7708,18.8698,46900.0
2008-07-21 10:40:00,22.87,22.96,22.82,22.86,65800.0,18.8533,18.9275,18.8121,18.845,65800.0
2008-07-21 10:50:00,22.84,22.88,22.77,22.85,61400.0,18.8285,18.8615,18.7708,18.8368,61400.0
2008-07-21 11:00:00,22.87,23.05,22.84,23.05,52200.0,18.8533,19.0017,18.8285,19.0017,52200.0
2008-07-21 11:10:00,23.04,23.1,22.81,22.86,43900.0,18.9934,19.0429,18.8038,18.845,43900.0
2008-07-21 11:20:00,22.86,23.0,22.83,22.96,39300.0,18.845,18.9604,18.8203,18.9275,39300.0
2008-07-21 11:30:00,22.97,22.97,22.74,22.77,30200.0,18.9357,18.9357,18.7461,18.7708,30200.0
2008-07-21 11:40:00,22.78,22.81,22.65,22.69,51500.0,18.7791,18.8038,18.6719,18.7049,51500.0
2008-07-21 11:50:00,22.66,22.68,22.44,22.5,46800.0,18.6802,18.6967,18.4988,18.5483,46800.0
2008-07-21 12:00:00,22.5,22.64,22.47,22.61,46500.0,18.5483,18.6637,18.5235,18.6389,46500.0
2008-07-21 12:10:00,22.64,22.64,22.53,22.57,34200.0,18.6637,18.6637,18.573,18.606,34200.0
2008-07-21 12:20:00,22.56,22.71,22.43,22.69,127000.0,18.5977,18.7214,18.4906,18.7049,127000.0
2008-07-21 12:30:00,22.68,22.8,22.67,22.71,30300.0,18.6967,18.7956,18.6884,18.7214,30300.0
2008-07-21 12:40:00,22.71,22.78,22.66,22.73,26800.0,18.7214,18.7791,18.6802,18.7379,26800.0
2008-07-21 12:50:00,22.74,22.78,22.61,22.63,23800.0,18.7461,18.7791,18.6389,18.6554,23800.0
2008-07-21 13:00:00,22.62,22.71,22.61,22.7,30700.0,18.6472,18.7214,18.6389,18.7131,30700.0
2008-07-21 13:10:00,22.7,22.73,22.55,22.69,45300.0,18.7131,18.7379,18.5895,18.7049,45300.0
2008-07-21 13:20:00,22.7,22.75,22.68,22.73,30500.0,18.7131,18.7544,18.6967,18.7379,30500.0
2008-07-21 13:30:00,22.72,22.76,22.67,22.75,35400.0,18.7296,18.7626,18.6884,18.7544,35400.0
2008-07-21 13:40:00,22.74,22.82,22.66,22.81,82200.0,18.7461,18.8121,18.6802,18.8038,82200.0
2008-07-21 13:50:00,22.82,23.0,22.81,22.98,100700.0,18.8121,18.9604,18.8038,18.944,100700.0
2008-07-21 14:00:00,22.97,23.04,22.94,22.98,93000.0,18.9357,18.9934,18.911,18.944,93000.0
2008-07-21 14:10:00,22.98,23.12,22.95,23.11,88400.0,18.944,19.0594,18.9192,19.0511,88400.0
2008-07-21 14:20:00,23.1,23.21,23.0,23.02,124900.0,19.0429,19.1336,18.9604,18.9769,124900.0
2008-07-21 14:30:00,23.04,23.09,22.97,23.01,100800.0,18.9934,19.0346,18.9357,18.9687,100800.0
2008-07-21 14:40:00,23.01,23.02,22.78,22.87,100000.0,18.9687,18.9769,18.7791,18.8533,100000.0
2008-07-21 14:50:00,22.86,22.98,22.84,22.92,96200.0,18.845,18.944,18.8285,18.8945,96200.0
2008-07-21 15:00:00,22.92,22.95,22.85,22.88,68300.0,18.8945,18.9192,18.8368,18.8615,68300.0
2008-07-21 15:10:00,22.88,22.94,22.84,22.93,85100.0,18.8615,18.911,18.8285,18.9027,85100.0
2008-07-21 15:20:00,22.93,23.03,22.93,22.94,130500.0,18.9027,18.9852,18.9027,18.911,130500.0
2008-07-21 15:30:00,22.95,22.97,22.63,22.63,151200.0,18.9192,18.9357,18.6554,18.6554,151200.0
2008-07-21 15:40:00,22.64,22.73,22.57,22.6,230500.0,18.6637,18.7379,18.606,18.6307,230500.0
2008-07-21 15:50:00,22.6,22.75,22.55,22.7,202300.0,18.6307,18.7544,18.5895,18.7131,202300.0
2008-07-22 09:30:00,22.28,22.52,22.07,22.42,219600.0,18.3669,18.5648,18.1938,18.4823,219600.0
2008-07-22 09:40:00,22.41,22.5,22.27,22.34,159400.0,18.4741,18.5483,18.3587,18.4164,159400.0
2008-07-22 09:50:00,22.33,22.88,22.3,22.68,327400.0,18.4081,18.8615,18.3834,18.6967,327400.0
2008-07-22 10:00:00,22.7,23.71,22.6,23.6,517000.0,18.7131,19.5457,18.6307,19.4551,517000.0
2008-07-22 10:10:00,23.6,24.13,23.48,24.11,440600.0,19.4551,19.892,19.3561,19.8755,440600.0
2008-07-22 10:20:00,24.11,24.66,24.04,24.33,439500.0,19.8755,20.3289,19.8178,20.0569,439500.0
2008-07-22 10:30:00,24.32,24.67,24.09,24.63,312200.0,20.0486,20.3371,19.859,20.3042,312200.0
2008-07-22 10:40:00,24.65,25.19,24.63,24.97,245700.0,20.3207,20.7658,20.3042,20.5845,245700.0
2008-07-22 10:50:00,24.98,25.35,24.97,25.34,330500.0,20.5927,20.8977,20.5845,20.8895,330500.0
2008-07-22 11:00:00,25.35,25.7,25.24,25.6,378500.0,20.8977,21.1862,20.807,21.1038,378500.0
2008-07-22 11:10:00,25.59,25.77,25.58,25.7,201600.0,21.0956,21.2439,21.0873,21.1862,201600.0
2008-07-22 11:20:00,25.71,25.98,25.71,25.87,337700.0,21.1945,21.4171,21.1945,21.3264,337700.0
2008-07-22 11:30:00,25.88,26.02,25.69,25.73,454800.0,21.3346,21.45,21.178,21.211,454800.0
2008-07-22 11:40:00,25.75,25.8,25.4,25.72,294500.0,21.2275,21.2687,20.9389,21.2027,294500.0
2008-07-22 11:50:00,25.72,25.94,25.54,25.89,366100.0,21.2027,21.3841,21.0543,21.3429,366100.0
2008-07-22 12:00:00,25.89,25.9,25.75,25.89,125000.0,21.3429,21.3511,21.2275,21.3429,125000.0
2008-07-22 12:10:00,25.89,25.89,25.71,25.88,109600.0,21.3429,21.3429,21.1945,21.3346,109600.0
2008-07-22 12:20:00,25.88,26.0,25.85,25.93,200300.0,21.3346,21.4335,21.3099,21.3758,200300.0
2008-07-22 12:30:00,25.93,25.99,25.87,25.95,127200.0,21.3758,21.4253,21.3264,21.3923,127200.0
2008-07-22 12:40:00,25.92,26.02,25.92,25.98,207200.0,21.3676,21.45,21.3676,21.4171,207200.0
2008-07-22 12:50:00,25.99,26.15,25.94,26.11,226300.0,21.4253,21.5572,21.3841,21.5242,226300.0
2008-07-22 13:00:00,26.11,26.21,26.05,26.17,117400.0,21.5242,21.6067,21.4748,21.5737,117400.0
2008-07-22 13:10:00,26.17,26.3,26.14,26.27,160000.0,21.5737,21.6809,21.549,21.6561,160000.0
2008-07-22 13:20:00,26.27,26.33,26.15,26.27,200700.0,21.6561,21.7056,21.5572,21.6561,200700.0
2008-07-22 13:30:00,26.26,26.57,26.21,26.52,146600.0,21.6479,21.9034,21.6067,21.8622,146600.0
2008-07-22 13:40:00,26.53,26.77,26.4,26.47,143100.0,21.8705,22.0683,21.7633,21.821,143100.0
2008-07-22 13:50:00,26.48,26.56,26.41,26.53,135400.0,21.8292,21.8952,21.7715,21.8705,135400.0
2008-07-22 14:00:00,26.55,26.56,26.17,26.18,105700.0,21.887,21.8952,21.5737,21.5819,105700.0
2008-07-22 14:10:00,26.19,26.19,25.77,26.0,219300.0,21.5902,21.5902,21.2439,21.4335,219300.0
2008-07-22 14:20:00,26.0,26.21,25.95,26.2,102300.0,21.4335,21.6067,21.3923,21.5984,102300.0
2008-07-22 14:30:00,26.2,26.24,26.04,26.1,109000.0,21.5984,21.6314,21.4665,21.516,109000.0
2008-07-22 14:40:00,26.1,26.27,26.08,26.12,81900.0,21.516,21.6561,21.4995,21.5325,81900.0
2008-07-22 14:50:00,26.13,26.23,26.12,26.13,74600.0,21.5407,21.6232,21.5325,21.5407,74600.0
2008-07-22 15:00:00,26.13,26.48,26.13,26.32,149600.0,21.5407,21.8292,21.5407,21.6973,149600.0
2008-07-22 15:10:00,26.34,26.66,26.33,26.59,101900.0,21.7138,21.9776,21.7056,21.9199,101900.0
2008-07-22 15:20:00,26.59,26.66,26.54,26.55,162300.0,21.9199,21.9776,21.8787,21.887,162300.0
2008-07-22 15:30:00,26.55,26.7,26.5,26.69,268700.0,21.887,22.0106,21.8457,22.0024,268700.0
2008-07-22 15:40:00,26.69,27.09,26.69,26.82,501800.0,22.0024,22.3321,22.0024,22.1095,501800.0
2008-07-22 15:50:00,26.82,26.82,26.54,26.65,450300.0,22.1095,22.1095,21.8787,21.9694,450300.0
2008-07-23 09:30:00,26.29,26.99,26.23,26.96,205600.0,21.6726,22.2497,21.6232,22.2249,205600.0
2008-07-23 09:40:00,26.99,27.21,26.98,27.06,175900.0,22.2497,22.431,22.2414,22.3074,175900.0
2008-07-23 09:50:00,27.06,27.41,26.96,27.19,207600.0,22.3074,22.5959,22.2249,22.4145,207600.0
2008-07-23 10:00:00,27.22,27.84,27.2,27.73,188400.0,22.4393,22.9504,22.4228,22.8597,188400.0
2008-07-23 10:10:00,27.73,28.15,27.73,28.15,169300.0,22.8597,23.2059,22.8597,23.2059,169300.0
2008-07-23 10:20:00,28.16,28.61,28.1,28.49,345200.0,23.2142,23.5851,23.1647,23.4862,345200.0
2008-07-23 10:30:00,28.5,28.75,28.3,28.65,394900.0,23.4945,23.7006,23.3296,23.6181,394900.0
2008-07-23 10:40:00,28.63,28.66,28.3,28.41,304100.0,23.6016,23.6264,23.3296,23.4203,304100.0
2008-07-23 10:50:00,28.4,28.53,28.33,28.38,322000.0,23.412,23.5192,23.3543,23.3955,322000.0
2008-07-23 11:00:00,28.39,28.52,28.24,28.45,895800.0,23.4038,23.511,23.2801,23.4532,895800.0
2008-07-23 11:10:00,28.41,28.74,28.3,28.64,227200.0,23.4203,23.6923,23.3296,23.6099,227200.0
2008-07-23 11:20:00,28.64,28.66,28.38,28.49,432600.0,23.6099,23.6264,23.3955,23.4862,432600.0
2008-07-23 11:30:00,28.49,28.49,28.13,28.14,251000.0,23.4862,23.4862,23.1895,23.1977,251000.0
2008-07-23 11:40:00,28.17,28.17,27.76,27.78,222800.0,23.2224,23.2224,22.8844,22.9009,222800.0
2008-07-23 11:50:00,27.77,27.77,27.32,27.56,272400.0,22.8927,22.8927,22.5217,22.7196,272400.0
2008-07-23 12:00:00,27.56,27.67,27.51,27.51,206100.0,22.7196,22.8102,22.6783,22.6783,206100.0
2008-07-23 12:10:00,27.51,27.51,26.96,27.2,226700.0,22.6783,22.6783,22.2249,22.4228,226700.0
2008-07-23 12:20:00,27.2,27.2,26.71,26.75,271400.0,22.4228,22.4228,22.0189,22.0518,271400.0
2008-07-23 12:30:00,26.75,27.08,26.54,27.03,209500.0,22.0518,22.3239,21.8787,22.2826,209500.0
2008-07-23 12:40:00,27.04,27.27,26.97,27.15,280400.0,22.2909,22.4805,22.2332,22.3816,280400.0
2008-07-23 12:50:00,27.16,27.29,27.11,27.16,108400.0,22.3898,22.497,22.3486,22.3898,108400.0
2008-07-23 13:00:00,27.15,27.19,27.03,27.03,166600.0,22.3816,22.4145,22.2826,22.2826,166600.0
2008-07-23 13:10:00,27.04,27.2,26.93,27.11,123000.0,22.2909,22.4228,22.2002,22.3486,123000.0
2008-07-23 13:20:00,27.13,27.34,27.1,27.28,93100.0,22.3651,22.5382,22.3404,22.4887,93100.0
2008-07-23 13:30:00,27.27,27.3,27.08,27.28,137800.0,22.4805,22.5052,22.3239,22.4887,137800.0
2008-07-23 13:40:00,27.28,27.43,27.25,27.26,258400.0,22.4887,22.6124,22.464,22.4723,258400.0
2008-07-23 13:50:00,27.26,27.31,26.98,27.12,134200.0,22.4723,22.5135,22.2414,22.3568,134200.0
2008-07-23 14:00:00,27.12,27.47,27.1,27.41,287400.0,22.3568,22.6454,22.3404,22.5959,287400.0
2008-07-23 14:10:00,27.39,27.54,27.3,27.45,177800.0,22.5794,22.7031,22.5052,22.6289,177800.0
2008-07-23 14:20:00,27.46,27.74,27.46,27.74,134300.0,22.6371,22.8679,22.6371,22.8679,134300.0
2008-07-23 14:30:00,27.74,27.88,27.7,27.73,152200.0,22.8679,22.9834,22.835,22.8597,152200.0
2008-07-23 14:40:00,27.73,27.8,27.55,27.6,127900.0,22.8597,22.9174,22.7113,22.7525,127900.0
2008-07-23 14:50:00,27.58,27.62,27.34,27.35,209600.0,22.7361,22.769,22.5382,22.5464,209600.0
2008-07-23 15:00:00,27.35,27.45,27.34,27.44,159400.0,22.5464,22.6289,22.5382,22.6206,159400.0
2008-07-23 15:10:00,27.44,27.52,27.4,27.48,151100.0,22.6206,22.6866,22.5877,22.6536,151100.0
2008-07-23 15:20:00,27.49,27.56,27.45,27.5,262000.0,22.6619,22.7196,22.6289,22.6701,262000.0
2008-07-23 15:30:00,27.5,27.62,27.49,27.61,210500.0,22.6701,22.769,22.6619,22.7608,210500.0
2008-07-23 15:40:00,27.63,27.7,27.42,27.47,165200.0,22.7773,22.835,22.6042,22.6454,165200.0
2008-07-23 15:50:00,27.49,27.5,27.42,27.5,198300.0,22.6619,22.6701,22.6042,22.6701,198300.0
2008-07-24 09:30:00,26.86,27.04,26.57,26.65,104300.0,22.1425,22.2909,21.9034,21.9694,104300.0
2008-07-24 09:40:00,26.58,26.94,26.25,26.78,102400.0,21.9117,22.2085,21.6396,22.0766,102400.0
2008-07-24 09:50:00,26.77,26.82,26.6,26.72,64900.0,22.0683,22.1095,21.9282,22.0271,64900.0
2008-07-24 10:00:00,26.7,26.7,26.3,26.33,82800.0,22.0106,22.0106,21.6809,21.7056,82800.0
2008-07-24 10:10:00,26.35,26.59,26.27,26.48,92400.0,21.7221,21.9199,21.6561,21.8292,92400.0
2008-07-24 10:20:00,26.49,26.57,26.3,26.47,57000.0,21.8375,21.9034,21.6809,21.821,57000.0
2008-07-24 10:30:00,26.46,26.59,26.3,26.33,104400.0,21.8128,21.9199,21.6809,21.7056,104400.0
2008-07-24 10:40:00,26.35,26.39,26.16,26.27,72100.0,21.7221,21.7551,21.5654,21.6561,72100.0
2008-07-24 10:50:00,26.29,26.62,26.29,26.56,75100.0,21.6726,21.9447,21.6726,21.8952,75100.0
2008-07-24 11:00:00,26.54,26.63,26.46,26.56,64300.0,21.8787,21.9529,21.8128,21.8952,64300.0
2008-07-24 11:10:00,26.58,26.74,26.56,26.57,43600.0,21.9117,22.0436,21.8952,21.9034,43600.0
2008-07-24 11:20:00,26.56,26.6,26.32,26.32,28100.0,21.8952,21.9282,21.6973,21.6973,28100.0
2008-07-24 11:30:00,26.31,26.38,26.15,26.38,37900.0,21.6891,21.7468,21.5572,21.7468,37900.0
2008-07-24 11:40:00,26.4,26.53,26.36,26.46,40200.0,21.7633,21.8705,21.7303,21.8128,40200.0
2008-07-24 11:50:00,26.46,26.5,26.45,26.47,19600.0,21.8128,21.8457,21.8045,21.821,19600.0
2008-07-24 12:00:00,26.46,26.49,26.21,26.21,34300.0,21.8128,21.8375,21.6067,21.6067,34300.0
2008-07-24 12:10:00,26.21,26.22,25.99,26.03,64400.0,21.6067,21.6149,21.4253,21.4583,64400.0
2008-07-24 12:20:00,26.04,26.16,26.04,26.14,34600.0,21.4665,21.5654,21.4665,21.549,34600.0
2008-07-24 12:30:00,26.13,26.15,25.85,25.87,109100.0,21.5407,21.5572,21.3099,21.3264,109100.0
2008-07-24 12:40:00,25.87,26.03,25.84,26.03,21000.0,21.3264,21.4583,21.3017,21.4583,21000.0
2008-07-24 12:50:00,26.03,26.11,25.94,26.06,18000.0,21.4583,21.5242,21.3841,21.483,18000.0
2008-07-24 13:00:00,26.06,26.08,25.83,25.89,32200.0,21.483,21.4995,21.2934,21.3429,32200.0
2008-07-24 13:10:00,25.89,26.01,25.89,25.99,43900.0,21.3429,21.4418,21.3429,21.4253,43900.0
2008-07-24 13:20:00,25.98,26.05,25.91,25.99,123300.0,21.4171,21.4748,21.3594,21.4253,123300.0
2008-07-24 13:30:00,25.97,26.0,25.88,25.91,90200.0,21.4088,21.4335,21.3346,21.3594,90200.0
2008-07-24 13:40:00,25.94,25.98,25.87,25.94,49800.0,21.3841,21.4171,21.3264,21.3841,49800.0
2008-07-24 13:50:00,25.95,26.1,25.9,26.03,74500.0,21.3923,21.516,21.3511,21.4583,74500.0
2008-07-24 14:00:00,26.05,26.09,25.94,25.99,44800.0,21.4748,21.5077,21.3841,21.4253,44800.0
2008-07-24 14:10:00,25.99,26.02,25.93,26.01,58400.0,21.4253,21.45,21.3758,21.4418,58400.0
2008-07-24 14:20:00,26.02,26.11,25.86,25.91,126400.0,21.45,21.5242,21.3181,21.3594,126400.0
2008-07-24 14:30:00,25.89,25.89,25.58,25.63,102200.0,21.3429,21.3429,21.0873,21.1285,102200.0
2008-07-24 14:40:00,25.62,25.7,25.47,25.7,80000.0,21.1203,21.1862,20.9966,21.1862,80000.0
2008-07-24 14:50:00,25.72,25.72,25.48,25.66,48900.0,21.2027,21.2027,21.0049,21.1533,48900.0
2008-07-24 15:00:00,25.66,25.88,25.62,25.72,37100.0,21.1533,21.3346,21.1203,21.2027,37100.0
2008-07-24 15:10:00,25.74,25.75,25.53,25.66,53100.0,21.2192,21.2275,21.0461,21.1533,53100.0
2008-07-24 15:20:00,25.65,25.81,25.65,25.71,72500.0,21.145,21.2769,21.145,21.1945,72500.0
2008-07-24 15:30:00,25.72,25.72,25.5,25.55,102900.0,21.2027,21.2027,21.0214,21.0626,102900.0
2008-07-24 15:40:00,25.54,25.63,25.39,25.62,143900.0,21.0543,21.1285,20.9307,21.1203,143900.0
2008-07-24 15:50:00,25.62,25.86,25.57,25.75,206400.0,21.1203,21.3181,21.0791,21.2275,206400.0
2008-07-25 09:30:00,25.81,26.53,25.8,26.09,59400.0,21.2769,21.8705,21.2687,21.5077,59400.0
2008-07-25 09:40:00,26.09,26.41,25.9,26.13,120900.0,21.5077,21.7715,21.3511,21.5407,120900.0
2008-07-25 09:50:00,26.13,26.6,26.07,26.53,68600.0,21.5407,21.9282,21.4913,21.8705,68600.0
2008-07-25 10:00:00,26.54,26.75,26.5,26.55,103400.0,21.8787,22.0518,21.8457,21.887,103400.0
2008-07-25 10:10:00,26.51,26.69,26.37,26.68,96400.0,21.854,22.0024,21.7386,21.9941,96400.0
2008-07-25 10:20:00,26.67,26.78,26.45,26.45,116700.0,21.9859,22.0766,21.8045,21.8045,116700.0
2008-07-25 10:30:00,26.45,26.68,26.34,26.41,394600.0,21.8045,21.9941,21.7138,21.7715,394600.0
2008-07-25 10:40:00,26.39,26.72,26.38,26.61,187900.0,21.7551,22.0271,21.7468,21.9364,187900.0
2008-07-25 10:50:00,26.61,26.75,26.39,26.73,99300.0,21.9364,22.0518,21.7551,22.0353,99300.0
2008-07-25 11:00:00,26.73,26.75,26.49,26.6,81000.0,22.0353,22.0518,21.8375,21.9282,81000.0
2008-07-25 11:10:00,26.6,26.64,26.48,26.49,54200.0,21.9282,21.9611,21.8292,21.8375,54200.0
2008-07-25 11:20:00,26.51,26.57,26.2,26.22,46500.0,21.854,21.9034,21.5984,21.6149,46500.0
2008-07-25 11:30:00,26.22,26.42,26.21,26.27,71200.0,21.6149,21.7798,21.6067,21.6561,71200.0
2008-07-25 11:40:00,26.27,26.43,26.24,26.36,50800.0,21.6561,21.788,21.6314,21.7303,50800.0
2008-07-25 11:50:00,26.35,26.44,26.23,26.23,30700.0,21.7221,21.7963,21.6232,21.6232,30700.0
2008-07-25 12:00:00,26.23,26.23,25.95,26.05,54600.0,21.6232,21.6232,21.3923,21.4748,54600.0
2008-07-25 12:10:00,26.04,26.06,25.91,25.91,28200.0,21.4665,21.483,21.3594,21.3594,28200.0
2008-07-25 12:20:00,25.9,26.2,25.85,26.18,40900.0,21.3511,21.5984,21.3099,21.5819,40900.0
2008-07-25 12:30:00,26.18,26.18,26.1,26.13,42200.0,21.5819,21.5819,21.516,21.5407,42200.0
2008-07-25 12:40:00,26.14,26.3,26.08,26.1,100400.0,21.549,21.6809,21.4995,21.516,100400.0
2008-07-25 12:50:00,26.1,26.16,26.03,26.12,63000.0,21.516,21.5654,21.4583,21.5325,63000.0
2008-07-25 13:00:00,26.13,26.22,26.08,26.15,95200.0,21.5407,21.6149,21.4995,21.5572,95200.0
2008-07-25 13:10:00,26.15,26.17,25.94,26.09,103400.0,21.5572,21.5737,21.3841,21.5077,103400.0
2008-07-25 13:20:00,26.09,26.15,26.01,26.02,55600.0,21.5077,21.5572,21.4418,21.45,55600.0
2008-07-25 13:30:00,26.02,26.02,25.9,26.0,55200.0,21.45,21.45,21.3511,21.4335,55200.0
2008-07-25 13:40:00,25.99,26.0,25.79,25.88,21900.0,21.4253,21.4335,21.2604,21.3346,21900.0
2008-07-25 13:50:00,25.88,26.0,25.85,25.94,38100.0,21.3346,21.4335,21.3099,21.3841,38100.0
2008-07-25 14:00:00,25.94,26.0,25.88,25.9,44600.0,21.3841,21.4335,21.3346,21.3511,44600.0
2008-07-25 14:10:00,25.9,25.94,25.86,25.91,82200.0,21.3511,21.3841,21.3181,21.3594,82200.0
2008-07-25 14:20:00,25.91,25.94,25.77,25.87,47400.0,21.3594,21.3841,21.2439,21.3264,47400.0
2008-07-25 14:30:00,25.87,25.88,25.77,25.8,44000.0,21.3264,21.3346,21.2439,21.2687,44000.0
2008-07-25 14:40:00,25.8,25.81,25.66,25.67,45200.0,21.2687,21.2769,21.1533,21.1615,45200.0
2008-07-25 14:50:00,25.67,25.8,25.61,25.77,93600.0,21.1615,21.2687,21.112,21.2439,93600.0
2008-07-25 15:00:00,25.77,25.78,25.65,25.68,62000.0,21.2439,21.2522,21.145,21.1698,62000.0
2008-07-25 15:10:00,25.67,25.7,25.58,25.65,72000.0,21.1615,21.1862,21.0873,21.145,72000.0
2008-07-25 15:20:00,25.65,25.8,25.61,25.75,74400.0,21.145,21.2687,21.112,21.2275,74400.0
2008-07-25 15:30:00,25.73,25.83,25.69,25.77,55500.0,21.211,21.2934,21.178,21.2439,55500.0
2008-07-25 15:40:00,25.78,26.04,25.75,26.04,105100.0,21.2522,21.4665,21.2275,21.4665,105100.0
2008-07-25 15:50:00,26.05,26.07,25.91,25.97,245900.0,21.4748,21.4913,21.3594,21.4088,245900.0
2008-07-28 09:30:00,25.67,25.88,25.51,25.83,62800.0,21.1615,21.3346,21.0296,21.2934,62800.0
2008-07-28 09:40:00,25.83,25.87,25.67,25.81,73200.0,21.2934,21.3264,21.1615,21.2769,73200.0
2008-07-28 09:50:00,25.81,25.9,25.61,25.66,54000.0,21.2769,21.3511,21.112,21.1533,54000.0
2008-07-28 10:00:00,25.65,25.96,25.63,25.9,57800.0,21.145,21.4006,21.1285,21.3511,57800.0
2008-07-28 10:10:00,25.94,25.95,25.66,25.69,35400.0,21.3841,21.3923,21.1533,21.178,35400.0
2008-07-28 10:20:00,25.69,25.72,25.28,25.41,105600.0,21.178,21.2027,20.84,20.9472,105600.0
2008-07-28 10:30:00,25.4,25.45,25.15,25.25,70200.0,20.9389,20.9801,20.7328,20.8153,70200.0
2008-07-28 10:40:00,25.25,25.26,25.03,25.16,65000.0,20.8153,20.8235,20.6339,20.7411,65000.0
2008-07-28 10:50:00,25.16,25.28,25.12,25.16,27600.0,20.7411,20.84,20.7081,20.7411,27600.0
2008-07-28 11:00:00,25.17,25.18,25.04,25.1,33100.0,20.7493,20.7576,20.6422,20.6916,33100.0
2008-07-28 11:10:00,25.12,25.14,24.96,24.99,42500.0,20.7081,20.7246,20.5762,20.6009,42500.0
2008-07-28 11:20:00,24.97,24.99,24.85,24.88,43800.0,20.5845,20.6009,20.4855,20.5103,43800.0
2008-07-28 11:30:00,24.88,24.88,24.7,24.79,60500.0,20.5103,20.5103,20.3619,20.4361,60500.0
2008-07-28 11:40:00,24.8,24.83,24.68,24.81,41400.0,20.4443,20.469,20.3454,20.4526,41400.0
2008-07-28 11:50:00,24.8,24.87,24.79,24.86,19200.0,20.4443,20.502,20.4361,20.4938,19200.0
2008-07-28 12:00:00,24.85,25.04,24.81,24.98,24400.0,20.4855,20.6422,20.4526,20.5927,24400.0
2008-07-28 12:10:00,24.96,24.97,24.77,24.85,19900.0,20.5762,20.5845,20.4196,20.4855,19900.0
2008-07-28 12:20:00,24.87,25.03,24.87,24.91,20400.0,20.502,20.6339,20.502,20.535,20400.0
2008-07-28 12:30:00,24.89,24.97,24.86,24.88,12200.0,20.5185,20.5845,20.4938,20.5103,12200.0
2008-07-28 12:40:00,24.87,24.87,24.66,24.74,20600.0,20.502,20.502,20.3289,20.3948,20600.0
2008-07-28 12:50:00,24.75,24.88,24.59,24.61,28700.0,20.4031,20.5103,20.2712,20.2877,28700.0
2008-07-28 13:00:00,24.62,24.79,24.61,24.79,15000.0,20.2959,20.4361,20.2877,20.4361,15000.0
2008-07-28 13:10:00,24.79,24.83,24.69,24.72,28500.0,20.4361,20.469,20.3536,20.3784,28500.0
2008-07-28 13:20:00,24.71,24.84,24.67,24.82,23900.0,20.3701,20.4773,20.3371,20.4608,23900.0
2008-07-28 13:30:00,24.81,24.87,24.75,24.75,31400.0,20.4526,20.502,20.4031,20.4031,31400.0
2008-07-28 13:40:00,24.75,24.82,24.73,24.77,32600.0,20.4031,20.4608,20.3866,20.4196,32600.0
2008-07-28 13:50:00,24.77,24.96,24.77,24.8,40800.0,20.4196,20.5762,20.4196,20.4443,40800.0
2008-07-28 14:00:00,24.81,24.85,24.76,24.77,41000.0,20.4526,20.4855,20.4113,20.4196,41000.0
2008-07-28 14:10:00,24.77,24.79,24.6,24.67,25800.0,20.4196,20.4361,20.2794,20.3371,25800.0
2008-07-28 14:20:00,24.67,24.78,24.49,24.5,74400.0,20.3371,20.4278,20.1888,20.197,74400.0
2008-07-28 14:30:00,24.5,24.74,24.49,24.7,72000.0,20.197,20.3948,20.1888,20.3619,72000.0
2008-07-28 14:40:00,24.68,24.71,24.48,24.56,35100.0,20.3454,20.3701,20.1805,20.2465,35100.0
2008-07-28 14:50:00,24.57,24.57,24.45,24.47,48600.0,20.2547,20.2547,20.1558,20.1723,48600.0
2008-07-28 15:00:00,24.47,24.56,24.47,24.51,63000.0,20.1723,20.2465,20.1723,20.2052,63000.0
2008-07-28 15:10:00,24.51,24.56,24.48,24.53,69100.0,20.2052,20.2465,20.1805,20.2217,69100.0
2008-07-28 15:20:00,24.53,24.63,24.52,24.6,94800.0,20.2217,20.3042,20.2135,20.2794,94800.0
2008-07-28 15:30:00,24.6,24.63,24.48,24.48,77900.0,20.2794,20.3042,20.1805,20.1805,77900.0
2008-07-28 15:40:00,24.48,24.52,24.36,24.5,110700.0,20.1805,20.2135,20.0816,20.197,110700.0
2008-07-28 15:50:00,24.5,24.51,24.35,24.35,203800.0,20.197,20.2052,20.0733,20.0733,203800.0
2008-07-29 09:30:00,24.89,25.14,24.71,24.91,82000.0,20.5185,20.7246,20.3701,20.535,82000.0
2008-07-29 09:40:00,24.91,25.18,24.8,24.95,52000.0,20.535,20.7576,20.4443,20.568,52000.0
2008-07-29 09:50:00,24.95,25.37,24.95,25.29,100900.0,20.568,20.9142,20.568,20.8482,100900.0
2008-07-29 10:00:00,25.31,25.82,25.31,25.82,98600.0,20.8647,21.2852,20.8647,21.2852,98600.0
2008-07-29 10:10:00,25.83,26.11,25.82,26.1,185800.0,21.2934,21.5242,21.2852,21.516,185800.0
2008-07-29 10:20:00,26.12,26.14,25.71,25.73,118000.0,21.5325,21.549,21.1945,21.211,118000.0
2008-07-29 10:30:00,25.73,25.94,25.61,25.81,134800.0,21.211,21.3841,21.112,21.2769,134800.0
2008-07-29 10:40:00,25.82,25.86,25.7,25.73,104100.0,21.2852,21.3181,21.1862,21.211,104100.0
2008-07-29 10:50:00,25.73,25.89,25.7,25.89,59100.0,21.211,21.3429,21.1862,21.3429,59100.0
2008-07-29 11:00:00,25.86,25.92,25.81,25.9,92700.0,21.3181,21.3676,21.2769,21.3511,92700.0
2008-07-29 11:10:00,25.9,25.96,25.79,25.89,113000.0,21.3511,21.4006,21.2604,21.3429,113000.0
2008-07-29 11:20:00,25.89,25.93,25.76,25.77,55800.0,21.3429,21.3758,21.2357,21.2439,55800.0
2008-07-29 11:30:00,25.76,25.83,25.51,25.61,143500.0,21.2357,21.2934,21.0296,21.112,143500.0
2008-07-29 11:40:00,25.63,25.84,25.63,25.83,46100.0,21.1285,21.3017,21.1285,21.2934,46100.0
2008-07-29 11:50:00,25.84,25.86,25.67,25.75,51500.0,21.3017,21.3181,21.1615,21.2275,51500.0
2008-07-29 12:00:00,25.75,25.84,25.74,25.81,51900.0,21.2275,21.3017,21.2192,21.2769,51900.0
2008-07-29 12:10:00,25.82,25.86,25.78,25.83,15100.0,21.2852,21.3181,21.2522,21.2934,15100.0
2008-07-29 12:20:00,25.83,26.0,25.83,26.0,71800.0,21.2934,21.4335,21.2934,21.4335,71800.0
2008-07-29 12:30:00,26.0,26.21,25.88,25.88,49500.0,21.4335,21.6067,21.3346,21.3346,49500.0
2008-07-29 12:40:00,25.85,25.98,25.78,25.97,28000.0,21.3099,21.4171,21.2522,21.4088,28000.0
2008-07-29 12:50:00,25.96,26.04,25.92,26.04,47900.0,21.4006,21.4665,21.3676,21.4665,47900.0
2008-07-29 13:00:00,26.05,26.06,26.01,26.02,28500.0,21.4748,21.483,21.4418,21.45,28500.0
2008-07-29 13:10:00,26.02,26.05,26.0,26.03,41100.0,21.45,21.4748,21.4335,21.4583,41100.0
2008-07-29 13:20:00,26.05,26.05,26.0,26.05,22500.0,21.4748,21.4748,21.4335,21.4748,22500.0
2008-07-29 13:30:00,26.05,26.17,26.05,26.14,74400.0,21.4748,21.5737,21.4748,21.549,74400.0
2008-07-29 13:40:00,26.15,26.15,26.11,26.13,51200.0,21.5572,21.5572,21.5242,21.5407,51200.0
2008-07-29 13:50:00,26.13,26.17,26.11,26.15,37900.0,21.5407,21.5737,21.5242,21.5572,37900.0
2008-07-29 14:00:00,26.16,26.16,25.98,25.99,50700.0,21.5654,21.5654,21.4171,21.4253,50700.0
2008-07-29 14:10:00,26.0,26.13,25.86,26.12,61900.0,21.4335,21.5407,21.3181,21.5325,61900.0
2008-07-29 14:20:00,26.12,26.18,26.0,26.05,61700.0,21.5325,21.5819,21.4335,21.4748,61700.0
2008-07-29 14:30:00,26.05,26.15,26.03,26.1,68800.0,21.4748,21.5572,21.4583,21.516,68800.0
2008-07-29 14:40:00,26.1,26.16,26.07,26.15,92700.0,21.516,21.5654,21.4913,21.5572,92700.0
2008-07-29 14:50:00,26.14,26.2,26.08,26.2,113100.0,21.549,21.5984,21.4995,21.5984,113100.0
2008-07-29 15:00:00,26.18,26.25,26.12,26.2,71600.0,21.5819,21.6396,21.5325,21.5984,71600.0
2008-07-29 15:10:00,26.21,26.29,26.16,26.29,87800.0,21.6067,21.6726,21.5654,21.6726,87800.0
2008-07-29 15:20:00,26.29,26.54,26.29,26.54,63700.0,21.6726,21.8787,21.6726,21.8787,63700.0
2008-07-29 15:30:00,26.53,26.76,26.4,26.75,122400.0,21.8705,22.0601,21.7633,22.0518,122400.0
2008-07-29 15:40:00,26.75,26.75,26.29,26.3,176300.0,22.0518,22.0518,21.6726,21.6809,176300.0
2008-07-29 15:50:00,26.29,26.31,26.17,26.21,247600.0,21.6726,21.6891,21.5737,21.6067,247600.0
2008-07-30 09:30:00,26.12,26.34,26.05,26.2,101100.0,21.5325,21.7138,21.4748,21.5984,101100.0
2008-07-30 09:40:00,26.19,26.4,26.12,26.29,111100.0,21.5902,21.7633,21.5325,21.6726,111100.0
2008-07-30 09:50:00,26.3,26.43,26.04,26.08,95700.0,21.6809,21.788,21.4665,21.4995,95700.0
2008-07-30 10:00:00,26.08,26.3,26.07,26.29,88700.0,21.4995,21.6809,21.4913,21.6726,88700.0
2008-07-30 10:10:00,26.3,26.48,26.27,26.39,99900.0,21.6809,21.8292,21.6561,21.7551,99900.0
2008-07-30 10:20:00,26.38,26.39,26.2,26.25,86800.0,21.7468,21.7551,21.5984,21.6396,86800.0
2008-07-30 10:30:00,26.23,26.37,26.0,26.29,163600.0,21.6232,21.7386,21.4335,21.6726,163600.0
2008-07-30 10:40:00,26.29,26.7,26.04,26.33,155300.0,21.6726,22.0106,21.4665,21.7056,155300.0
2008-07-30 10:50:00,26.32,26.47,25.95,25.97,111600.0,21.6973,21.821,21.3923,21.4088,111600.0
2008-07-30 11:00:00,25.95,26.1,25.83,26.02,83500.0,21.3923,21.516,21.2934,21.45,83500.0
2008-07-30 11:10:00,26.0,26.03,25.47,25.49,75900.0,21.4335,21.4583,20.9966,21.0131,75900.0
2008-07-30 11:20:00,25.49,25.7,25.41,25.57,103600.0,21.0131,21.1862,20.9472,21.0791,103600.0
2008-07-30 11:30:00,25.59,25.63,25.54,25.59,77100.0,21.0956,21.1285,21.0543,21.0956,77100.0
2008-07-30 11:40:00,25.6,25.8,25.5,25.8,57900.0,21.1038,21.2687,21.0214,21.2687,57900.0
2008-07-30 11:50:00,25.8,25.89,25.75,25.79,60600.0,21.2687,21.3429,21.2275,21.2604,60600.0
2008-07-30 12:00:00,25.82,25.86,25.75,25.75,36600.0,21.2852,21.3181,21.2275,21.2275,36600.0
2008-07-30 12:10:00,25.74,25.82,25.65,25.78,38700.0,21.2192,21.2852,21.145,21.2522,38700.0
2008-07-30 12:20:00,25.77,25.8,25.6,25.63,23800.0,21.2439,21.2687,21.1038,21.1285,23800.0
2008-07-30 12:30:00,25.65,25.68,25.58,25.63,38200.0,21.145,21.1698,21.0873,21.1285,38200.0
2008-07-30 12:40:00,25.63,25.66,25.45,25.5,77100.0,21.1285,21.1533,20.9801,21.0214,77100.0
2008-07-30 12:50:00,25.52,25.66,25.51,25.61,40600.0,21.0379,21.1533,21.0296,21.112,40600.0
2008-07-30 13:00:00,25.6,25.66,25.39,25.44,60600.0,21.1038,21.1533,20.9307,20.9719,60600.0
2008-07-30 13:10:00,25.42,25.58,25.29,25.49,107100.0,20.9554,21.0873,20.8482,21.0131,107100.0
2008-07-30 13:20:00,25.5,25.56,25.43,25.47,37100.0,21.0214,21.0708,20.9637,20.9966,37100.0
2008-07-30 13:30:00,25.44,25.51,25.28,25.3,73200.0,20.9719,21.0296,20.84,20.8565,73200.0
2008-07-30 13:40:00,25.29,25.33,25.18,25.3,55800.0,20.8482,20.8812,20.7576,20.8565,55800.0
2008-07-30 13:50:00,25.29,25.29,25.1,25.21,43600.0,20.8482,20.8482,20.6916,20.7823,43600.0
2008-07-30 14:00:00,25.23,25.36,25.13,25.14,77400.0,20.7988,20.906,20.7164,20.7246,77400.0
2008-07-30 14:10:00,25.13,25.3,25.09,25.09,63400.0,20.7164,20.8565,20.6834,20.6834,63400.0
2008-07-30 14:20:00,25.1,25.57,25.1,25.57,52300.0,20.6916,21.0791,20.6916,21.0791,52300.0
2008-07-30 14:30:00,25.57,25.68,25.53,25.63,50200.0,21.0791,21.1698,21.0461,21.1285,50200.0
2008-07-30 14:40:00,25.64,25.65,25.5,25.51,55100.0,21.1368,21.145,21.0214,21.0296,55100.0
2008-07-30 14:50:00,25.49,25.6,25.46,25.6,50400.0,21.0131,21.1038,20.9884,21.1038,50400.0
2008-07-30 15:00:00,25.6,25.61,25.33,25.42,49000.0,21.1038,21.112,20.8812,20.9554,49000.0
2008-07-30 15:10:00,25.43,25.55,25.33,25.47,75100.0,20.9637,21.0626,20.8812,20.9966,75100.0
2008-07-30 15:20:00,25.47,25.75,25.46,25.75,54200.0,20.9966,21.2275,20.9884,21.2275,54200.0
2008-07-30 15:30:00,25.75,25.87,25.68,25.8,79700.0,21.2275,21.3264,21.1698,21.2687,79700.0
2008-07-30 15:40:00,25.8,25.81,25.65,25.72,117100.0,21.2687,21.2769,21.145,21.2027,117100.0
2008-07-30 15:50:00,25.68,25.76,25.56,25.59,145800.0,21.1698,21.2357,21.0708,21.0956,145800.0
2008-07-31 09:30:00,25.43,25.43,25.14,25.18,81700.0,20.9637,20.9637,20.7246,20.7576,81700.0
2008-07-31 09:40:00,25.18,25.38,25.15,25.34,90500.0,20.7576,20.9224,20.7328,20.8895,90500.0
2008-07-31 09:50:00,25.33,25.73,25.21,25.37,152700.0,20.8812,21.211,20.7823,20.9142,152700.0
2008-07-31 10:00:00,25.36,25.47,25.26,25.3,153100.0,20.906,20.9966,20.8235,20.8565,153100.0
2008-07-31 10:10:00,25.32,25.68,25.3,25.6,100900.0,20.873,21.1698,20.8565,21.1038,100900.0
2008-07-31 10:20:00,25.61,25.9,25.61,25.78,93600.0,21.112,21.3511,21.112,21.2522,93600.0
2008-07-31 10:30:00,25.74,25.88,25.56,25.67,80400.0,21.2192,21.3346,21.0708,21.1615,80400.0
2008-07-31 10:40:00,25.66,25.75,25.6,25.71,67500.0,21.1533,21.2275,21.1038,21.1945,67500.0
2008-07-31 10:50:00,25.71,25.97,25.7,25.97,45900.0,21.1945,21.4088,21.1862,21.4088,45900.0
2008-07-31 11:00:00,25.98,26.0,25.8,25.83,31600.0,21.4171,21.4335,21.2687,21.2934,31600.0
2008-07-31 11:10:00,25.83,25.84,25.71,25.78,26600.0,21.2934,21.3017,21.1945,21.2522,26600.0
2008-07-31 11:20:00,25.78,25.89,25.6,25.6,47000.0,21.2522,21.3429,21.1038,21.1038,47000.0
2008-07-31 11:30:00,25.6,25.67,25.56,25.62,17900.0,21.1038,21.1615,21.0708,21.1203,17900.0
2008-07-31 11:40:00,25.62,25.67,25.55,25.57,21300.0,21.1203,21.1615,21.0626,21.0791,21300.0
2008-07-31 11:50:00,25.56,25.62,25.52,25.61,34900.0,21.0708,21.1203,21.0379,21.112,34900.0
2008-07-31 12:00:00,25.59,25.64,25.41,25.41,29300.0,21.0956,21.1368,20.9472,20.9472,29300.0
2008-07-31 12:10:00,25.4,25.4,25.23,25.31,65300.0,20.9389,20.9389,20.7988,20.8647,65300.0
2008-07-31 12:20:00,25.31,25.58,25.3,25.56,36600.0,20.8647,21.0873,20.8565,21.0708,36600.0
2008-07-31 12:30:00,25.56,25.56,25.46,25.52,31400.0,21.0708,21.0708,20.9884,21.0379,31400.0
2008-07-31 12:40:00,25.52,25.7,25.5,25.66,43000.0,21.0379,21.1862,21.0214,21.1533,43000.0
2008-07-31 12:50:00,25.66,25.75,25.56,25.63,39300.0,21.1533,21.2275,21.0708,21.1285,39300.0
2008-07-31 13:00:00,25.62,25.77,25.62,25.77,20100.0,21.1203,21.2439,21.1203,21.2439,20100.0
2008-07-31 13:10:00,25.79,25.91,25.76,25.81,25300.0,21.2604,21.3594,21.2357,21.2769,25300.0
2008-07-31 13:20:00,25.8,25.81,25.72,25.76,20700.0,21.2687,21.2769,21.2027,21.2357,20700.0
2008-07-31 13:30:00,25.75,25.77,25.63,25.69,36400.0,21.2275,21.2439,21.1285,21.178,36400.0
2008-07-31 13:40:00,25.71,25.73,25.65,25.68,21400.0,21.1945,21.211,21.145,21.1698,21400.0
2008-07-31 13:50:00,25.69,25.7,25.48,25.48,20400.0,21.178,21.1862,21.0049,21.0049,20400.0
2008-07-31 14:00:00,25.49,25.55,25.45,25.54,29500.0,21.0131,21.0626,20.9801,21.0543,29500.0
2008-07-31 14:10:00,25.54,25.8,25.43,25.79,97200.0,21.0543,21.2687,20.9637,21.2604,97200.0
2008-07-31 14:20:00,25.79,26.02,25.79,25.99,170400.0,21.2604,21.45,21.2604,21.4253,170400.0
2008-07-31 14:30:00,25.99,26.1,25.84,25.9,112900.0,21.4253,21.516,21.3017,21.3511,112900.0
2008-07-31 14:40:00,25.9,25.95,25.73,25.78,88900.0,21.3511,21.3923,21.211,21.2522,88900.0
2008-07-31 14:50:00,25.76,25.79,25.67,25.68,76700.0,21.2357,21.2604,21.1615,21.1698,76700.0
2008-07-31 15:00:00,25.67,25.71,25.63,25.67,67700.0,21.1615,21.1945,21.1285,21.1615,67700.0
2008-07-31 15:10:00,25.67,25.74,25.51,25.57,86800.0,21.1615,21.2192,21.0296,21.0791,86800.0
2008-07-31 15:20:00,25.56,25.56,25.43,25.45,81700.0,21.0708,21.0708,20.9637,20.9801,81700.0
2008-07-31 15:30:00,25.43,25.46,25.31,25.32,117800.0,20.9637,20.9884,20.8647,20.873,117800.0
2008-07-31 15:40:00,25.33,25.41,25.21,25.32,210600.0,20.8812,20.9472,20.7823,20.873,210600.0
2008-07-31 15:50:00,25.32,25.51,25.15,25.42,421100.0,20.873,21.0296,20.7328,20.9554,421100.0
2008-08-01 09:30:00,26.12,26.19,25.78,25.81,49400.0,21.5325,21.5902,21.2522,21.2769,49400.0
2008-08-01 09:40:00,25.82,25.87,25.51,25.51,44300.0,21.2852,21.3264,21.0296,21.0296,44300.0
2008-08-01 09:50:00,25.54,25.55,25.28,25.43,52100.0,21.0543,21.0626,20.84,20.9637,52100.0
2008-08-01 10:00:00,25.45,25.52,25.0,25.03,50500.0,20.9801,21.0379,20.6092,20.6339,50500.0
2008-08-01 10:10:00,25.05,25.28,25.02,25.17,38600.0,20.6504,20.84,20.6257,20.7493,38600.0
2008-08-01 10:20:00,25.17,25.28,25.01,25.18,45700.0,20.7493,20.84,20.6174,20.7576,45700.0
2008-08-01 10:30:00,25.16,25.5,25.15,25.49,47000.0,20.7411,21.0214,20.7328,21.0131,47000.0
2008-08-01 10:40:00,25.49,25.5,25.35,25.48,54600.0,21.0131,21.0214,20.8977,21.0049,54600.0
2008-08-01 10:50:00,25.5,25.5,25.33,25.43,44400.0,21.0214,21.0214,20.8812,20.9637,44400.0
2008-08-01 11:00:00,25.43,25.44,25.31,25.33,22900.0,20.9637,20.9719,20.8647,20.8812,22900.0
2008-08-01 11:10:00,25.32,25.33,25.17,25.22,44300.0,20.873,20.8812,20.7493,20.7905,44300.0
2008-08-01 11:20:00,25.22,25.24,25.16,25.19,41500.0,20.7905,20.807,20.7411,20.7658,41500.0
2008-08-01 11:30:00,25.2,25.5,25.2,25.49,33200.0,20.7741,21.0214,20.7741,21.0131,33200.0
2008-08-01 11:40:00,25.49,25.49,25.2,25.2,26900.0,21.0131,21.0131,20.7741,20.7741,26900.0
2008-08-01 11:50:00,25.2,25.23,25.1,25.18,20000.0,20.7741,20.7988,20.6916,20.7576,20000.0
2008-08-01 12:00:00,25.18,25.22,25.09,25.22,22900.0,20.7576,20.7905,20.6834,20.7905,22900.0
2008-08-01 12:10:00,25.22,25.45,25.22,25.28,29400.0,20.7905,20.9801,20.7905,20.84,29400.0
2008-08-01 12:20:00,25.26,25.36,25.26,25.34,23400.0,20.8235,20.906,20.8235,20.8895,23400.0
2008-08-01 12:30:00,25.35,25.45,25.25,25.41,24700.0,20.8977,20.9801,20.8153,20.9472,24700.0
2008-08-01 12:40:00,25.38,25.43,25.27,25.38,22500.0,20.9224,20.9637,20.8318,20.9224,22500.0
2008-08-01 12:50:00,25.38,25.42,25.25,25.27,23600.0,20.9224,20.9554,20.8153,20.8318,23600.0
2008-08-01 13:00:00,25.26,25.36,25.25,25.35,16700.0,20.8235,20.906,20.8153,20.8977,16700.0
2008-08-01 13:10:00,25.34,25.5,25.34,25.49,23000.0,20.8895,21.0214,20.8895,21.0131,23000.0
2008-08-01 13:20:00,25.48,25.5,25.42,25.49,32400.0,21.0049,21.0214,20.9554,21.0131,32400.0
2008-08-01 13:30:00,25.49,25.5,25.32,25.47,60500.0,21.0131,21.0214,20.873,20.9966,60500.0
2008-08-01 13:40:00,25.46,25.5,25.39,25.49,26800.0,20.9884,21.0214,20.9307,21.0131,26800.0
2008-08-01 13:50:00,25.49,25.5,25.42,25.43,29000.0,21.0131,21.0214,20.9554,20.9637,29000.0
2008-08-01 14:00:00,25.41,25.43,25.2,25.27,52400.0,20.9472,20.9637,20.7741,20.8318,52400.0
2008-08-01 14:10:00,25.25,25.28,25.13,25.17,52100.0,20.8153,20.84,20.7164,20.7493,52100.0
2008-08-01 14:20:00,25.17,25.2,25.09,25.13,42300.0,20.7493,20.7741,20.6834,20.7164,42300.0
2008-08-01 14:30:00,25.12,25.2,25.1,25.2,28400.0,20.7081,20.7741,20.6916,20.7741,28400.0
2008-08-01 14:40:00,25.19,25.28,25.11,25.28,62700.0,20.7658,20.84,20.6999,20.84,62700.0
2008-08-01 14:50:00,25.29,25.3,25.17,25.2,37400.0,20.8482,20.8565,20.7493,20.7741,37400.0
2008-08-01 15:00:00,25.19,25.28,25.09,25.2,55800.0,20.7658,20.84,20.6834,20.7741,55800.0
2008-08-01 15:10:00,25.2,25.25,25.14,25.22,45900.0,20.7741,20.8153,20.7246,20.7905,45900.0
2008-08-01 15:20:00,25.22,25.25,25.17,25.23,56800.0,20.7905,20.8153,20.7493,20.7988,56800.0
2008-08-01 15:30:00,25.21,25.36,25.16,25.33,72900.0,20.7823,20.906,20.7411,20.8812,72900.0
2008-08-01 15:40:00,25.33,25.35,25.18,25.27,68500.0,20.8812,20.8977,20.7576,20.8318,68500.0
2008-08-01 15:50:00,25.27,25.29,25.16,25.23,89000.0,20.8318,20.8482,20.7411,20.7988,89000.0
2008-08-04 09:30:00,25.88,26.02,25.67,25.71,95500.0,21.3346,21.45,21.1615,21.1945,95500.0
2008-08-04 09:40:00,25.68,25.69,25.44,25.53,65700.0,21.1698,21.178,20.9719,21.0461,65700.0
2008-08-04 09:50:00,25.54,25.91,25.51,25.84,34800.0,21.0543,21.3594,21.0296,21.3017,34800.0
2008-08-04 10:00:00,25.84,25.9,25.74,25.75,35500.0,21.3017,21.3511,21.2192,21.2275,35500.0
2008-08-04 10:10:00,25.75,25.77,25.5,25.51,67500.0,21.2275,21.2439,21.0214,21.0296,67500.0
2008-08-04 10:20:00,25.55,25.74,25.53,25.58,36700.0,21.0626,21.2192,21.0461,21.0873,36700.0
2008-08-04 10:30:00,25.58,25.6,25.53,25.56,32200.0,21.0873,21.1038,21.0461,21.0708,32200.0
2008-08-04 10:40:00,25.54,25.71,25.49,25.56,28900.0,21.0543,21.1945,21.0131,21.0708,28900.0
2008-08-04 10:50:00,25.52,25.66,25.52,25.53,18500.0,21.0379,21.1533,21.0379,21.0461,18500.0
2008-08-04 11:00:00,25.51,25.54,25.34,25.37,39500.0,21.0296,21.0543,20.8895,20.9142,39500.0
2008-08-04 11:10:00,25.38,25.47,25.33,25.45,29100.0,20.9224,20.9966,20.8812,20.9801,29100.0
2008-08-04 11:20:00,25.45,25.64,25.35,25.48,35000.0,20.9801,21.1368,20.8977,21.0049,35000.0
2008-08-04 11:30:00,25.5,25.96,25.5,25.93,43600.0,21.0214,21.4006,21.0214,21.3758,43600.0
2008-08-04 11:40:00,25.93,26.22,25.89,26.19,118900.0,21.3758,21.6149,21.3429,21.5902,118900.0
2008-08-04 11:50:00,26.16,26.23,26.0,26.03,64800.0,21.5654,21.6232,21.4335,21.4583,64800.0
2008-08-04 12:00:00,26.03,26.04,25.89,25.94,50300.0,21.4583,21.4665,21.3429,21.3841,50300.0
2008-08-04 12:10:00,25.94,26.05,25.89,25.9,47400.0,21.3841,21.4748,21.3429,21.3511,47400.0
2008-08-04 12:20:00,25.91,26.02,25.88,26.0,52200.0,21.3594,21.45,21.3346,21.4335,52200.0
2008-08-04 12:30:00,25.99,26.02,25.85,25.95,68700.0,21.4253,21.45,21.3099,21.3923,68700.0
2008-08-04 12:40:00,25.94,26.05,25.87,25.99,47100.0,21.3841,21.4748,21.3264,21.4253,47100.0
2008-08-04 12:50:00,25.99,26.07,25.95,26.01,85100.0,21.4253,21.4913,21.3923,21.4418,85100.0
2008-08-04 13:00:00,26.0,26.03,25.91,25.97,77200.0,21.4335,21.4583,21.3594,21.4088,77200.0
2008-08-04 13:10:00,25.98,26.01,25.9,25.94,86500.0,21.4171,21.4418,21.3511,21.3841,86500.0
2008-08-04 13:20:00,25.93,26.03,25.9,26.0,129700.0,21.3758,21.4583,21.3511,21.4335,129700.0
2008-08-04 13:30:00,25.99,26.0,25.86,25.89,55600.0,21.4253,21.4335,21.3181,21.3429,55600.0
2008-08-04 13:40:00,25.88,25.98,25.86,25.98,25800.0,21.3346,21.4171,21.3181,21.4171,25800.0
2008-08-04 13:50:00,25.96,26.01,25.88,26.01,27800.0,21.4006,21.4418,21.3346,21.4418,27800.0
2008-08-04 14:00:00,25.99,26.05,25.98,26.0,52100.0,21.4253,21.4748,21.4171,21.4335,52100.0
2008-08-04 14:10:00,25.99,26.07,25.99,26.02,34500.0,21.4253,21.4913,21.4253,21.45,34500.0
2008-08-04 14:20:00,26.03,26.11,25.98,26.06,62600.0,21.4583,21.5242,21.4171,21.483,62600.0
2008-08-04 14:30:00,26.06,26.11,26.03,26.08,53300.0,21.483,21.5242,21.4583,21.4995,53300.0
2008-08-04 14:40:00,26.08,26.18,26.06,26.1,72900.0,21.4995,21.5819,21.483,21.516,72900.0
2008-08-04 14:50:00,26.1,26.17,26.05,26.15,55500.0,21.516,21.5737,21.4748,21.5572,55500.0
2008-08-04 15:00:00,26.16,26.24,26.15,26.2,82800.0,21.5654,21.6314,21.5572,21.5984,82800.0
2008-08-04 15:10:00,26.21,26.21,26.15,26.18,44300.0,21.6067,21.6067,21.5572,21.5819,44300.0
2008-08-04 15:20:00,26.18,26.32,26.07,26.19,113900.0,21.5819,21.6973,21.4913,21.5902,113900.0
2008-08-04 15:30:00,26.2,26.26,26.16,26.22,100400.0,21.5984,21.6479,21.5654,21.6149,100400.0
2008-08-04 15:40:00,26.23,26.25,26.13,26.24,180600.0,21.6232,21.6396,21.5407,21.6314,180600.0
2008-08-04 15:50:00,26.24,26.41,26.2,26.32,337200.0,21.6314,21.7715,21.5984,21.6973,337200.0
2008-08-05 09:30:00,26.85,27.35,26.85,27.27,181900.0,22.1343,22.5464,22.1343,22.4805,181900.0
2008-08-05 09:40:00,27.28,27.44,27.19,27.29,266600.0,22.4887,22.6206,22.4145,22.497,266600.0
2008-08-05 09:50:00,27.26,27.57,27.13,27.45,296200.0,22.4723,22.7278,22.3651,22.6289,296200.0
2008-08-05 10:00:00,27.49,27.84,27.49,27.73,285100.0,22.6619,22.9504,22.6619,22.8597,285100.0
2008-08-05 10:10:00,27.73,27.89,27.71,27.79,140200.0,22.8597,22.9916,22.8432,22.9092,140200.0
2008-08-05 10:20:00,27.81,27.84,27.53,27.57,85800.0,22.9257,22.9504,22.6948,22.7278,85800.0
2008-08-05 10:30:00,27.54,27.68,27.44,27.53,80400.0,22.7031,22.8185,22.6206,22.6948,80400.0
2008-08-05 10:40:00,27.54,27.95,27.53,27.94,89500.0,22.7031,23.0411,22.6948,23.0328,89500.0
2008-08-05 10:50:00,27.93,27.98,27.83,27.85,44700.0,23.0246,23.0658,22.9421,22.9586,44700.0
2008-08-05 11:00:00,27.85,28.07,27.85,28.04,121800.0,22.9586,23.14,22.9586,23.1153,121800.0
2008-08-05 11:10:00,28.04,28.17,27.97,28.0,149800.0,23.1153,23.2224,23.0576,23.0823,149800.0
2008-08-05 11:20:00,28.01,28.07,27.91,27.91,50600.0,23.0905,23.14,23.0081,23.0081,50600.0
2008-08-05 11:30:00,27.91,28.04,27.9,28.04,99500.0,23.0081,23.1153,22.9998,23.1153,99500.0
2008-08-05 11:40:00,28.04,28.2,27.99,28.2,88500.0,23.1153,23.2472,23.074,23.2472,88500.0
2008-08-05 11:50:00,28.19,28.29,28.17,28.22,111800.0,23.2389,23.3214,23.2224,23.2636,111800.0
2008-08-05 12:00:00,28.22,28.22,28.02,28.03,30200.0,23.2636,23.2636,23.0988,23.107,30200.0
2008-08-05 12:10:00,28.03,28.14,27.98,28.04,60200.0,23.107,23.1977,23.0658,23.1153,60200.0
2008-08-05 12:20:00,28.04,28.12,28.02,28.09,50100.0,23.1153,23.1812,23.0988,23.1565,50100.0
2008-08-05 12:30:00,28.09,28.11,28.02,28.07,48400.0,23.1565,23.173,23.0988,23.14,48400.0
2008-08-05 12:40:00,28.08,28.11,28.0,28.08,75900.0,23.1482,23.173,23.0823,23.1482,75900.0
2008-08-05 12:50:00,28.09,28.1,27.93,27.97,78600.0,23.1565,23.1647,23.0246,23.0576,78600.0
2008-08-05 13:00:00,27.97,28.06,27.95,28.05,67500.0,23.0576,23.1317,23.0411,23.1235,67500.0
2008-08-05 13:10:00,28.04,28.07,27.97,28.02,49600.0,23.1153,23.14,23.0576,23.0988,49600.0
2008-08-05 13:20:00,28.02,28.07,27.96,28.03,44500.0,23.0988,23.14,23.0493,23.107,44500.0
2008-08-05 13:30:00,28.02,28.08,27.97,27.99,56700.0,23.0988,23.1482,23.0576,23.074,56700.0
2008-08-05 13:40:00,28.0,28.11,28.0,28.03,132400.0,23.0823,23.173,23.0823,23.107,132400.0
2008-08-05 13:50:00,28.05,28.14,28.04,28.06,209600.0,23.1235,23.1977,23.1153,23.1317,209600.0
2008-08-05 14:00:00,28.08,28.18,28.06,28.14,110600.0,23.1482,23.2307,23.1317,23.1977,110600.0
2008-08-05 14:10:00,28.13,28.34,28.11,28.16,176500.0,23.1895,23.3626,23.173,23.2142,176500.0
2008-08-05 14:20:00,28.15,28.22,28.01,28.17,157500.0,23.2059,23.2636,23.0905,23.2224,157500.0
2008-08-05 14:30:00,28.19,28.3,28.15,28.28,155800.0,23.2389,23.3296,23.2059,23.3131,155800.0
2008-08-05 14:40:00,28.29,28.47,28.23,28.35,131800.0,23.3214,23.4697,23.2719,23.3708,131800.0
2008-08-05 14:50:00,28.35,28.45,28.32,28.37,109600.0,23.3708,23.4532,23.3461,23.3873,109600.0
2008-08-05 15:00:00,28.38,28.55,28.35,28.53,202500.0,23.3955,23.5357,23.3708,23.5192,202500.0
2008-08-05 15:10:00,28.55,28.71,28.5,28.6,162000.0,23.5357,23.6676,23.4945,23.5769,162000.0
2008-08-05 15:20:00,28.6,28.61,28.41,28.52,113800.0,23.5769,23.5851,23.4203,23.511,113800.0
2008-08-05 15:30:00,28.51,28.65,28.41,28.64,139300.0,23.5027,23.6181,23.4203,23.6099,139300.0
2008-08-05 15:40:00,28.62,28.97,28.62,28.9,230300.0,23.5934,23.8819,23.5934,23.8242,230300.0
2008-08-05 15:50:00,28.87,29.05,28.66,28.99,379500.0,23.7995,23.9479,23.6264,23.8984,379500.0
2008-08-06 09:30:00,28.2,28.3,27.72,27.86,102400.0,23.2472,23.3296,22.8515,22.9669,102400.0
2008-08-06 09:40:00,27.83,27.96,27.74,27.75,77800.0,22.9421,23.0493,22.8679,22.8762,77800.0
2008-08-06 09:50:00,27.75,27.76,27.5,27.61,125300.0,22.8762,22.8844,22.6701,22.7608,125300.0
2008-08-06 10:00:00,27.62,27.78,27.58,27.6,122500.0,22.769,22.9009,22.7361,22.7525,122500.0
2008-08-06 10:10:00,27.6,27.69,27.4,27.51,62400.0,22.7525,22.8267,22.5877,22.6783,62400.0
2008-08-06 10:20:00,27.5,27.61,27.38,27.58,74900.0,22.6701,22.7608,22.5712,22.7361,74900.0
2008-08-06 10:30:00,27.57,28.06,27.52,27.9,198100.0,22.7278,23.1317,22.6866,22.9998,198100.0
2008-08-06 10:40:00,27.9,27.91,27.56,27.82,58900.0,22.9998,23.0081,22.7196,22.9339,58900.0
2008-08-06 10:50:00,27.77,27.81,27.57,27.6,87700.0,22.8927,22.9257,22.7278,22.7525,87700.0
2008-08-06 11:00:00,27.59,27.76,27.52,27.7,34600.0,22.7443,22.8844,22.6866,22.835,34600.0
2008-08-06 11:10:00,27.71,27.87,27.66,27.74,47600.0,22.8432,22.9751,22.802,22.8679,47600.0
2008-08-06 11:20:00,27.74,27.91,27.72,27.85,80100.0,22.8679,23.0081,22.8515,22.9586,80100.0
2008-08-06 11:30:00,27.84,28.3,27.84,28.3,164900.0,22.9504,23.3296,22.9504,23.3296,164900.0
2008-08-06 11:40:00,28.3,28.3,28.09,28.17,161800.0,23.3296,23.3296,23.1565,23.2224,161800.0
2008-08-06 11:50:00,28.17,28.25,28.14,28.23,81100.0,23.2224,23.2884,23.1977,23.2719,81100.0
2008-08-06 12:00:00,28.23,28.39,28.19,28.35,136000.0,23.2719,23.4038,23.2389,23.3708,136000.0
2008-08-06 12:10:00,28.35,28.37,28.0,28.02,72800.0,23.3708,23.3873,23.0823,23.0988,72800.0
2008-08-06 12:20:00,28.02,28.29,28.02,28.25,38000.0,23.0988,23.3214,23.0988,23.2884,38000.0
2008-08-06 12:30:00,28.27,28.28,28.08,28.18,33900.0,23.3049,23.3131,23.1482,23.2307,33900.0
2008-08-06 12:40:00,28.16,28.32,28.08,28.11,62400.0,23.2142,23.3461,23.1482,23.173,62400.0
2008-08-06 12:50:00,28.1,28.18,27.99,28.14,78800.0,23.1647,23.2307,23.074,23.1977,78800.0
2008-08-06 13:00:00,28.12,28.22,28.06,28.15,88400.0,23.1812,23.2636,23.1317,23.2059,88400.0
2008-08-06 13:10:00,28.13,28.18,28.07,28.15,34000.0,23.1895,23.2307,23.14,23.2059,34000.0
2008-08-06 13:20:00,28.15,28.27,28.07,28.18,36900.0,23.2059,23.3049,23.14,23.2307,36900.0
2008-08-06 13:30:00,28.19,28.25,28.16,28.2,47000.0,23.2389,23.2884,23.2142,23.2472,47000.0
2008-08-06 13:40:00,28.19,28.24,28.15,28.16,52200.0,23.2389,23.2801,23.2059,23.2142,52200.0
2008-08-06 13:50:00,28.17,28.22,27.99,28.21,104100.0,23.2224,23.2636,23.074,23.2554,104100.0
2008-08-06 14:00:00,28.22,28.22,28.04,28.08,76700.0,23.2636,23.2636,23.1153,23.1482,76700.0
2008-08-06 14:10:00,28.08,28.28,28.04,28.12,68300.0,23.1482,23.3131,23.1153,23.1812,68300.0
2008-08-06 14:20:00,28.13,28.24,28.13,28.17,46300.0,23.1895,23.2801,23.1895,23.2224,46300.0
2008-08-06 14:30:00,28.17,28.25,28.09,28.12,49600.0,23.2224,23.2884,23.1565,23.1812,49600.0
2008-08-06 14:40:00,28.11,28.35,28.11,28.34,66300.0,23.173,23.3708,23.173,23.3626,66300.0
2008-08-06 14:50:00,28.35,28.45,28.32,28.45,131200.0,23.3708,23.4532,23.3461,23.4532,131200.0
2008-08-06 15:00:00,28.44,28.49,28.36,28.44,90700.0,23.445,23.4862,23.3791,23.445,90700.0
2008-08-06 15:10:00,28.42,28.52,28.36,28.45,79700.0,23.4285,23.511,23.3791,23.4532,79700.0
2008-08-06 15:20:00,28.41,28.53,28.24,28.24,54100.0,23.4203,23.5192,23.2801,23.2801,54100.0
2008-08-06 15:30:00,28.24,28.32,28.19,28.25,76700.0,23.2801,23.3461,23.2389,23.2884,76700.0
2008-08-06 15:40:00,28.25,28.33,28.17,28.26,79100.0,23.2884,23.3543,23.2224,23.2966,79100.0
2008-08-06 15:50:00,28.26,28.35,28.21,28.31,90600.0,23.2966,23.3708,23.2554,23.3378,90600.0
2008-08-07 09:30:00,27.5,27.5,27.16,27.34,127600.0,22.6701,22.6701,22.3898,22.5382,127600.0
2008-08-07 09:40:00,27.34,27.61,27.34,27.6,77700.0,22.5382,22.7608,22.5382,22.7525,77700.0
2008-08-07 09:50:00,27.59,27.69,27.5,27.63,44400.0,22.7443,22.8267,22.6701,22.7773,44400.0
2008-08-07 10:00:00,27.65,27.84,27.62,27.8,69400.0,22.7938,22.9504,22.769,22.9174,69400.0
2008-08-07 10:10:00,27.8,27.89,27.62,27.86,114200.0,22.9174,22.9916,22.769,22.9669,114200.0
2008-08-07 10:20:00,27.88,28.03,27.74,27.82,237600.0,22.9834,23.107,22.8679,22.9339,237600.0
2008-08-07 10:30:00,27.79,27.88,27.47,27.58,87400.0,22.9092,22.9834,22.6454,22.7361,87400.0
2008-08-07 10:40:00,27.58,27.68,27.38,27.54,51000.0,22.7361,22.8185,22.5712,22.7031,51000.0
2008-08-07 10:50:00,27.55,27.6,27.47,27.59,31000.0,22.7113,22.7525,22.6454,22.7443,31000.0
2008-08-07 11:00:00,27.6,27.67,27.48,27.64,30300.0,22.7525,22.8102,22.6536,22.7855,30300.0
2008-08-07 11:10:00,27.62,27.64,27.47,27.5,55400.0,22.769,22.7855,22.6454,22.6701,55400.0
2008-08-07 11:20:00,27.5,27.5,27.28,27.43,33600.0,22.6701,22.6701,22.4887,22.6124,33600.0
2008-08-07 11:30:00,27.42,27.44,27.23,27.23,25700.0,22.6042,22.6206,22.4475,22.4475,25700.0
2008-08-07 11:40:00,27.22,27.44,27.2,27.38,24000.0,22.4393,22.6206,22.4228,22.5712,24000.0
2008-08-07 11:50:00,27.38,27.42,27.15,27.18,27600.0,22.5712,22.6042,22.3816,22.4063,27600.0
2008-08-07 12:00:00,27.18,27.18,26.99,27.01,45300.0,22.4063,22.4063,22.2497,22.2662,45300.0
2008-08-07 12:10:00,27.02,27.22,27.0,27.16,42800.0,22.2744,22.4393,22.2579,22.3898,42800.0
2008-08-07 12:20:00,27.16,27.17,27.03,27.08,33500.0,22.3898,22.3981,22.2826,22.3239,33500.0
2008-08-07 12:30:00,27.08,27.19,27.02,27.13,120900.0,22.3239,22.4145,22.2744,22.3651,120900.0
2008-08-07 12:40:00,27.12,27.45,27.11,27.41,123500.0,22.3568,22.6289,22.3486,22.5959,123500.0
2008-08-07 12:50:00,27.4,27.48,27.27,27.4,43200.0,22.5877,22.6536,22.4805,22.5877,43200.0
2008-08-07 13:00:00,27.4,27.4,27.29,27.32,54000.0,22.5877,22.5877,22.497,22.5217,54000.0
2008-08-07 13:10:00,27.32,27.47,27.3,27.36,34100.0,22.5217,22.6454,22.5052,22.5547,34100.0
2008-08-07 13:20:00,27.35,27.52,27.31,27.52,25900.0,22.5464,22.6866,22.5135,22.6866,25900.0
2008-08-07 13:30:00,27.52,27.54,27.42,27.48,33900.0,22.6866,22.7031,22.6042,22.6536,33900.0
2008-08-07 13:40:00,27.48,27.55,27.41,27.45,33400.0,22.6536,22.7113,22.5959,22.6289,33400.0
2008-08-07 13:50:00,27.44,27.52,27.37,27.41,47200.0,22.6206,22.6866,22.5629,22.5959,47200.0
2008-08-07 14:00:00,27.41,27.52,27.36,27.41,46200.0,22.5959,22.6866,22.5547,22.5959,46200.0
2008-08-07 14:10:00,27.4,27.53,27.4,27.42,39000.0,22.5877,22.6948,22.5877,22.6042,39000.0
2008-08-07 14:20:00,27.44,27.48,27.38,27.45,44900.0,22.6206,22.6536,22.5712,22.6289,44900.0
2008-08-07 14:30:00,27.46,27.52,27.38,27.43,50800.0,22.6371,22.6866,22.5712,22.6124,50800.0
2008-08-07 14:40:00,27.42,27.43,27.32,27.4,50100.0,22.6042,22.6124,22.5217,22.5877,50100.0
2008-08-07 14:50:00,27.39,27.4,27.28,27.33,46000.0,22.5794,22.5877,22.4887,22.53,46000.0
2008-08-07 15:00:00,27.34,27.45,27.3,27.34,103600.0,22.5382,22.6289,22.5052,22.5382,103600.0
2008-08-07 15:10:00,27.32,27.41,27.23,27.29,201100.0,22.5217,22.5959,22.4475,22.497,201100.0
2008-08-07 15:20:00,27.29,27.32,27.17,27.28,60800.0,22.497,22.5217,22.3981,22.4887,60800.0
2008-08-07 15:30:00,27.26,27.27,27.04,27.05,85300.0,22.4723,22.4805,22.2909,22.2991,85300.0
2008-08-07 15:40:00,27.07,27.13,27.03,27.12,99700.0,22.3156,22.3651,22.2826,22.3568,99700.0
2008-08-07 15:50:00,27.12,27.17,27.07,27.11,130500.0,22.3568,22.3981,22.3156,22.3486,130500.0
2008-08-08 09:30:00,27.41,27.65,27.25,27.65,63600.0,22.5959,22.7938,22.464,22.7938,63600.0
2008-08-08 09:40:00,27.65,27.7,27.25,27.64,72700.0,22.7938,22.835,22.464,22.7855,72700.0
2008-08-08 09:50:00,27.65,27.78,27.51,27.64,86300.0,22.7938,22.9009,22.6783,22.7855,86300.0
2008-08-08 10:00:00,27.65,28.09,27.59,28.07,187700.0,22.7938,23.1565,22.7443,23.14,187700.0
2008-08-08 10:10:00,28.09,28.2,27.99,28.15,130000.0,23.1565,23.2472,23.074,23.2059,130000.0
2008-08-08 10:20:00,28.2,28.22,28.09,28.17,103400.0,23.2472,23.2636,23.1565,23.2224,103400.0
2008-08-08 10:30:00,28.19,28.22,28.05,28.15,64700.0,23.2389,23.2636,23.1235,23.2059,64700.0
2008-08-08 10:40:00,28.15,28.21,28.14,28.21,63000.0,23.2059,23.2554,23.1977,23.2554,63000.0
2008-08-08 10:50:00,28.2,28.2,28.05,28.19,85700.0,23.2472,23.2472,23.1235,23.2389,85700.0
2008-08-08 11:00:00,28.18,28.37,28.15,28.35,108800.0,23.2307,23.3873,23.2059,23.3708,108800.0
2008-08-08 11:10:00,28.34,28.65,28.33,28.51,91400.0,23.3626,23.6181,23.3543,23.5027,91400.0
2008-08-08 11:20:00,28.51,28.63,28.47,28.5,53400.0,23.5027,23.6016,23.4697,23.4945,53400.0
2008-08-08 11:30:00,28.5,28.82,28.5,28.8,112700.0,23.4945,23.7583,23.4945,23.7418,112700.0
2008-08-08 11:40:00,28.79,29.0,28.72,28.97,83300.0,23.7335,23.9067,23.6758,23.8819,83300.0
2008-08-08 11:50:00,28.97,28.98,28.81,28.81,43300.0,23.8819,23.8902,23.75,23.75,43300.0
2008-08-08 12:00:00,28.81,28.93,28.62,28.69,45600.0,23.75,23.8489,23.5934,23.6511,45600.0
2008-08-08 12:10:00,28.7,28.89,28.7,28.86,57700.0,23.6593,23.816,23.6593,23.7912,57700.0
2008-08-08 12:20:00,28.86,28.86,28.66,28.66,33100.0,23.7912,23.7912,23.6264,23.6264,33100.0
2008-08-08 12:30:00,28.66,28.78,28.62,28.75,57100.0,23.6264,23.7253,23.5934,23.7006,57100.0
2008-08-08 12:40:00,28.75,28.77,28.68,28.77,45100.0,23.7006,23.717,23.6429,23.717,45100.0
2008-08-08 12:50:00,28.77,28.8,28.7,28.7,24300.0,23.717,23.7418,23.6593,23.6593,24300.0
2008-08-08 13:00:00,28.7,28.78,28.67,28.71,18700.0,23.6593,23.7253,23.6346,23.6676,18700.0
2008-08-08 13:10:00,28.7,28.7,28.65,28.69,13000.0,23.6593,23.6593,23.6181,23.6511,13000.0
2008-08-08 13:20:00,28.69,28.73,28.64,28.7,19100.0,23.6511,23.6841,23.6099,23.6593,19100.0
2008-08-08 13:30:00,28.7,28.85,28.7,28.82,28300.0,23.6593,23.783,23.6593,23.7583,28300.0
2008-08-08 13:40:00,28.82,28.9,28.78,28.83,25200.0,23.7583,23.8242,23.7253,23.7665,25200.0
2008-08-08 13:50:00,28.84,28.92,28.79,28.84,39000.0,23.7748,23.8407,23.7335,23.7748,39000.0
2008-08-08 14:00:00,28.83,28.86,28.75,28.84,25500.0,23.7665,23.7912,23.7006,23.7748,25500.0
2008-08-08 14:10:00,28.85,28.85,28.77,28.85,43300.0,23.783,23.783,23.717,23.783,43300.0
2008-08-08 14:20:00,28.85,28.94,28.84,28.89,54300.0,23.783,23.8572,23.7748,23.816,54300.0
2008-08-08 14:30:00,28.89,28.91,28.88,28.89,37200.0,23.816,23.8325,23.8077,23.816,37200.0
2008-08-08 14:40:00,28.89,29.08,28.89,29.02,67600.0,23.816,23.9726,23.816,23.9231,67600.0
2008-08-08 14:50:00,29.03,29.1,28.98,29.07,33700.0,23.9314,23.9891,23.8902,23.9644,33700.0
2008-08-08 15:00:00,29.08,29.11,28.99,29.04,49400.0,23.9726,23.9973,23.8984,23.9396,49400.0
2008-08-08 15:10:00,29.02,29.1,28.95,29.02,64800.0,23.9231,23.9891,23.8654,23.9231,64800.0
2008-08-08 15:20:00,29.0,29.06,28.96,29.04,70900.0,23.9067,23.9561,23.8737,23.9396,70900.0
2008-08-08 15:30:00,29.04,29.05,28.98,29.04,104400.0,23.9396,23.9479,23.8902,23.9396,104400.0
2008-08-08 15:40:00,29.04,29.06,28.93,28.97,119200.0,23.9396,23.9561,23.8489,23.8819,119200.0
2008-08-08 15:50:00,28.97,29.06,28.68,29.04,402100.0,23.8819,23.9561,23.6429,23.9396,402100.0
2008-08-11 09:30:00,28.38,28.69,28.38,28.62,115600.0,23.3955,23.6511,23.3955,23.5934,115600.0
2008-08-11 09:40:00,28.62,28.73,28.47,28.49,132400.0,23.5934,23.6841,23.4697,23.4862,132400.0
2008-08-11 09:50:00,28.49,28.73,28.37,28.66,103000.0,23.4862,23.6841,23.3873,23.6264,103000.0
2008-08-11 10:00:00,28.64,28.78,28.64,28.7,81800.0,23.6099,23.7253,23.6099,23.6593,81800.0
2008-08-11 10:10:00,28.68,28.76,28.64,28.72,111100.0,23.6429,23.7088,23.6099,23.6758,111100.0
2008-08-11 10:20:00,28.75,28.9,28.72,28.78,91600.0,23.7006,23.8242,23.6758,23.7253,91600.0
2008-08-11 10:30:00,28.79,28.85,28.7,28.74,51400.0,23.7335,23.783,23.6593,23.6923,51400.0
2008-08-11 10:40:00,28.74,28.88,28.67,28.87,53500.0,23.6923,23.8077,23.6346,23.7995,53500.0
2008-08-11 10:50:00,28.88,28.96,28.86,28.92,71300.0,23.8077,23.8737,23.7912,23.8407,71300.0
2008-08-11 11:00:00,28.91,28.95,28.88,28.93,71200.0,23.8325,23.8654,23.8077,23.8489,71200.0
2008-08-11 11:10:00,28.93,28.98,28.81,28.94,90600.0,23.8489,23.8902,23.75,23.8572,90600.0
2008-08-11 11:20:00,28.93,29.2,28.87,29.18,47700.0,23.8489,24.0715,23.7995,24.055,47700.0
2008-08-11 11:30:00,29.17,29.32,29.07,29.31,33700.0,24.0468,24.1704,23.9644,24.1622,33700.0
2008-08-11 11:40:00,29.3,29.41,29.26,29.29,65400.0,24.154,24.2446,24.121,24.1457,65400.0
2008-08-11 11:50:00,29.29,29.35,29.22,29.3,51100.0,24.1457,24.1952,24.088,24.154,51100.0
2008-08-11 12:00:00,29.31,29.64,29.3,29.6,90900.0,24.1622,24.4342,24.154,24.4013,90900.0
2008-08-11 12:10:00,29.61,29.83,29.6,29.74,80900.0,24.4095,24.5909,24.4013,24.5167,80900.0
2008-08-11 12:20:00,29.75,29.88,29.67,29.68,48600.0,24.5249,24.6321,24.459,24.4672,48600.0
2008-08-11 12:30:00,29.69,29.83,29.67,29.83,45000.0,24.4755,24.5909,24.459,24.5909,45000.0
2008-08-11 12:40:00,29.84,29.94,29.8,29.91,51400.0,24.5991,24.6816,24.5661,24.6568,51400.0
2008-08-11 12:50:00,29.92,29.99,29.89,29.98,60700.0,24.6651,24.7228,24.6403,24.7145,60700.0
2008-08-11 13:00:00,29.97,30.0,29.88,29.98,85800.0,24.7063,24.731,24.6321,24.7145,85800.0
2008-08-11 13:10:00,29.99,30.04,29.97,30.02,142200.0,24.7228,24.764,24.7063,24.7475,142200.0
2008-08-11 13:20:00,30.0,30.02,29.97,30.01,36500.0,24.731,24.7475,24.7063,24.7393,36500.0
2008-08-11 13:30:00,30.02,30.2,30.01,30.09,68400.0,24.7475,24.8959,24.7393,24.8052,68400.0
2008-08-11 13:40:00,30.11,30.33,30.01,30.33,42700.0,24.8217,25.0031,24.7393,25.0031,42700.0
2008-08-11 13:50:00,30.33,30.35,30.2,30.2,85200.0,25.0031,25.0195,24.8959,24.8959,85200.0
2008-08-11 14:00:00,30.2,30.29,30.08,30.24,105600.0,24.8959,24.9701,24.797,24.9289,105600.0
2008-08-11 14:10:00,30.25,30.25,30.04,30.04,130300.0,24.9371,24.9371,24.764,24.764,130300.0
2008-08-11 14:20:00,30.04,30.07,29.93,30.04,208500.0,24.764,24.7887,24.6733,24.764,208500.0
2008-08-11 14:30:00,30.04,30.05,29.83,29.87,161300.0,24.764,24.7722,24.5909,24.6239,161300.0
2008-08-11 14:40:00,29.87,29.97,29.73,29.76,117300.0,24.6239,24.7063,24.5084,24.5332,117300.0
2008-08-11 14:50:00,29.76,29.85,29.46,29.55,216300.0,24.5332,24.6074,24.2859,24.3601,216300.0
2008-08-11 15:00:00,29.55,29.64,29.44,29.51,240100.0,24.3601,24.4342,24.2694,24.3271,240100.0
2008-08-11 15:10:00,29.51,29.53,29.32,29.32,151300.0,24.3271,24.3436,24.1704,24.1704,151300.0
2008-08-11 15:20:00,29.34,29.51,29.25,29.28,130200.0,24.1869,24.3271,24.1127,24.1375,130200.0
2008-08-11 15:30:00,29.29,29.4,29.15,29.4,171600.0,24.1457,24.2364,24.0303,24.2364,171600.0
2008-08-11 15:40:00,29.4,29.56,29.33,29.56,300700.0,24.2364,24.3683,24.1787,24.3683,300700.0
2008-08-11 15:50:00,29.57,29.69,29.4,29.42,342100.0,24.3765,24.4755,24.2364,24.2529,342100.0
2008-08-12 09:30:00,28.84,29.15,28.74,29.0,255500.0,23.7748,24.0303,23.6923,23.9067,255500.0
2008-08-12 09:40:00,28.97,29.5,28.95,29.38,83500.0,23.8819,24.3188,23.8654,24.2199,83500.0
2008-08-12 09:50:00,29.38,29.47,29.16,29.44,99400.0,24.2199,24.2941,24.0386,24.2694,99400.0
2008-08-12 10:00:00,29.42,29.82,29.35,29.5,134700.0,24.2529,24.5826,24.1952,24.3188,134700.0
2008-08-12 10:10:00,29.52,29.54,29.15,29.3,132600.0,24.3353,24.3518,24.0303,24.154,132600.0
2008-08-12 10:20:00,29.3,29.36,29.0,29.01,122300.0,24.154,24.2034,23.9067,23.9149,122300.0
2008-08-12 10:30:00,29.03,29.18,28.87,28.89,139800.0,23.9314,24.055,23.7995,23.816,139800.0
2008-08-12 10:40:00,28.89,29.17,28.84,29.1,78100.0,23.816,24.0468,23.7748,23.9891,78100.0
2008-08-12 10:50:00,29.1,29.12,29.0,29.0,62300.0,23.9891,24.0056,23.9067,23.9067,62300.0
2008-08-12 11:00:00,29.02,29.22,28.98,29.14,73200.0,23.9231,24.088,23.8902,24.0221,73200.0
2008-08-12 11:10:00,29.14,29.28,29.06,29.21,119400.0,24.0221,24.1375,23.9561,24.0798,119400.0
2008-08-12 11:20:00,29.22,29.71,29.21,29.69,115800.0,24.088,24.492,24.0798,24.4755,115800.0
2008-08-12 11:30:00,29.69,29.79,29.6,29.78,95500.0,24.4755,24.5579,24.4013,24.5497,95500.0
2008-08-12 11:40:00,29.77,29.94,29.72,29.72,143800.0,24.5414,24.6816,24.5002,24.5002,143800.0
2008-08-12 11:50:00,29.73,29.81,29.69,29.8,116200.0,24.5084,24.5744,24.4755,24.5661,116200.0
2008-08-12 12:00:00,29.79,29.95,29.73,29.81,149400.0,24.5579,24.6898,24.5084,24.5744,149400.0
2008-08-12 12:10:00,29.83,29.97,29.75,29.82,122400.0,24.5909,24.7063,24.5249,24.5826,122400.0
2008-08-12 12:20:00,29.82,29.95,29.75,29.83,83500.0,24.5826,24.6898,24.5249,24.5909,83500.0
2008-08-12 12:30:00,29.83,29.89,29.75,29.84,48500.0,24.5909,24.6403,24.5249,24.5991,48500.0
2008-08-12 12:40:00,29.84,29.98,29.77,29.79,92900.0,24.5991,24.7145,24.5414,24.5579,92900.0
2008-08-12 12:50:00,29.81,29.98,29.76,29.96,55200.0,24.5744,24.7145,24.5332,24.698,55200.0
2008-08-12 13:00:00,29.95,29.97,29.85,29.97,35900.0,24.6898,24.7063,24.6074,24.7063,35900.0
2008-08-12 13:10:00,29.97,29.97,29.81,29.85,31400.0,24.7063,24.7063,24.5744,24.6074,31400.0
2008-08-12 13:20:00,29.85,29.92,29.72,29.83,37900.0,24.6074,24.6651,24.5002,24.5909,37900.0
2008-08-12 13:30:00,29.83,29.85,29.71,29.71,45800.0,24.5909,24.6074,24.492,24.492,45800.0
2008-08-12 13:40:00,29.72,29.81,29.72,29.73,34100.0,24.5002,24.5744,24.5002,24.5084,34100.0
2008-08-12 13:50:00,29.73,29.74,29.27,29.33,89800.0,24.5084,24.5167,24.1292,24.1787,89800.0
2008-08-12 14:00:00,29.32,29.57,29.3,29.45,57400.0,24.1704,24.3765,24.154,24.2776,57400.0
2008-08-12 14:10:00,29.45,29.56,29.44,29.54,81200.0,24.2776,24.3683,24.2694,24.3518,81200.0
2008-08-12 14:20:00,29.55,29.86,29.51,29.86,97100.0,24.3601,24.6156,24.3271,24.6156,97100.0
2008-08-12 14:30:00,29.84,29.87,29.77,29.78,40200.0,24.5991,24.6239,24.5414,24.5497,40200.0
2008-08-12 14:40:00,29.75,29.9,29.72,29.78,78100.0,24.5249,24.6486,24.5002,24.5497,78100.0
2008-08-12 14:50:00,29.78,29.79,29.62,29.62,53000.0,24.5497,24.5579,24.4178,24.4178,53000.0
2008-08-12 15:00:00,29.64,29.64,29.34,29.36,67700.0,24.4342,24.4342,24.1869,24.2034,67700.0
2008-08-12 15:10:00,29.36,29.36,29.08,29.09,222000.0,24.2034,24.2034,23.9726,23.9808,222000.0
2008-08-12 15:20:00,29.09,29.09,28.83,28.9,163200.0,23.9808,23.9808,23.7665,23.8242,163200.0
2008-08-12 15:30:00,28.9,28.92,28.65,28.7,259100.0,23.8242,23.8407,23.6181,23.6593,259100.0
2008-08-12 15:40:00,28.69,28.88,28.59,28.67,173800.0,23.6511,23.8077,23.5687,23.6346,173800.0
2008-08-12 15:50:00,28.65,28.83,28.55,28.72,211300.0,23.6181,23.7665,23.5357,23.6758,211300.0
2008-08-13 09:30:00,28.7,28.86,28.61,28.61,140500.0,23.6593,23.7912,23.5851,23.5851,140500.0
2008-08-13 09:40:00,28.61,28.63,28.35,28.4,127500.0,23.5851,23.6016,23.3708,23.412,127500.0
2008-08-13 09:50:00,28.39,28.56,28.38,28.47,133400.0,23.4038,23.5439,23.3955,23.4697,133400.0
2008-08-13 10:00:00,28.46,28.68,28.4,28.57,103500.0,23.4615,23.6429,23.412,23.5522,103500.0
2008-08-13 10:10:00,28.57,28.6,28.44,28.46,56200.0,23.5522,23.5769,23.445,23.4615,56200.0
2008-08-13 10:20:00,28.46,28.6,28.38,28.51,78000.0,23.4615,23.5769,23.3955,23.5027,78000.0
2008-08-13 10:30:00,28.51,28.52,27.87,27.92,145700.0,23.5027,23.511,22.9751,23.0163,145700.0
2008-08-13 10:40:00,27.93,28.2,27.87,28.19,87500.0,23.0246,23.2472,22.9751,23.2389,87500.0
2008-08-13 10:50:00,28.21,28.25,28.03,28.06,125500.0,23.2554,23.2884,23.107,23.1317,125500.0
2008-08-13 11:00:00,28.06,28.12,27.87,27.9,125600.0,23.1317,23.1812,22.9751,22.9998,125600.0
2008-08-13 11:10:00,27.9,27.95,27.82,27.93,125000.0,22.9998,23.0411,22.9339,23.0246,125000.0
2008-08-13 11:20:00,27.93,27.95,27.76,27.79,63300.0,23.0246,23.0411,22.8844,22.9092,63300.0
2008-08-13 11:30:00,27.79,27.8,27.68,27.73,72700.0,22.9092,22.9174,22.8185,22.8597,72700.0
2008-08-13 11:40:00,27.72,27.74,27.58,27.63,80700.0,22.8515,22.8679,22.7361,22.7773,80700.0
2008-08-13 11:50:00,27.63,27.66,27.45,27.47,125900.0,22.7773,22.802,22.6289,22.6454,125900.0
2008-08-13 12:00:00,27.47,27.81,27.44,27.75,95500.0,22.6454,22.9257,22.6206,22.8762,95500.0
2008-08-13 12:10:00,27.74,27.91,27.57,27.87,139800.0,22.8679,23.0081,22.7278,22.9751,139800.0
2008-08-13 12:20:00,27.87,27.97,27.76,27.89,132000.0,22.9751,23.0576,22.8844,22.9916,132000.0
2008-08-13 12:30:00,27.89,28.21,27.87,28.14,117000.0,22.9916,23.2554,22.9751,23.1977,117000.0
2008-08-13 12:40:00,28.13,28.22,28.1,28.12,82400.0,23.1895,23.2636,23.1647,23.1812,82400.0
2008-08-13 12:50:00,28.13,28.27,28.01,28.27,71100.0,23.1895,23.3049,23.0905,23.3049,71100.0
2008-08-13 13:00:00,28.26,28.3,28.16,28.18,80200.0,23.2966,23.3296,23.2142,23.2307,80200.0
2008-08-13 13:10:00,28.18,28.2,27.99,28.09,81300.0,23.2307,23.2472,23.074,23.1565,81300.0
2008-08-13 13:20:00,28.08,28.28,28.07,28.25,78800.0,23.1482,23.3131,23.14,23.2884,78800.0
2008-08-13 13:30:00,28.24,28.35,28.14,28.29,89900.0,23.2801,23.3708,23.1977,23.3214,89900.0
2008-08-13 13:40:00,28.3,28.35,28.19,28.24,102700.0,23.3296,23.3708,23.2389,23.2801,102700.0
2008-08-13 13:50:00,28.24,28.27,28.11,28.27,87800.0,23.2801,23.3049,23.173,23.3049,87800.0
2008-08-13 14:00:00,28.28,28.35,28.16,28.26,79700.0,23.3131,23.3708,23.2142,23.2966,79700.0
2008-08-13 14:10:00,28.28,28.41,28.28,28.34,63100.0,23.3131,23.4203,23.3131,23.3626,63100.0
2008-08-13 14:20:00,28.35,28.41,28.22,28.24,86100.0,23.3708,23.4203,23.2636,23.2801,86100.0
2008-08-13 14:30:00,28.23,28.25,28.14,28.15,89300.0,23.2719,23.2884,23.1977,23.2059,89300.0
2008-08-13 14:40:00,28.15,28.42,28.14,28.36,130400.0,23.2059,23.4285,23.1977,23.3791,130400.0
2008-08-13 14:50:00,28.38,28.63,28.3,28.59,119300.0,23.3955,23.6016,23.3296,23.5687,119300.0
2008-08-13 15:00:00,28.6,28.63,28.24,28.26,148000.0,23.5769,23.6016,23.2801,23.2966,148000.0
2008-08-13 15:10:00,28.27,28.41,28.18,28.25,96300.0,23.3049,23.4203,23.2307,23.2884,96300.0
2008-08-13 15:20:00,28.26,28.28,28.05,28.08,111300.0,23.2966,23.3131,23.1235,23.1482,111300.0
2008-08-13 15:30:00,28.07,28.1,27.9,27.97,154500.0,23.14,23.1647,22.9998,23.0576,154500.0
2008-08-13 15:40:00,27.97,28.11,27.85,27.87,191500.0,23.0576,23.173,22.9586,22.9751,191500.0
2008-08-13 15:50:00,27.87,28.06,27.79,27.97,338700.0,22.9751,23.1317,22.9092,23.0576,338700.0
2008-08-14 09:30:00,27.77,28.24,27.76,28.17,54300.0,22.8927,23.2801,22.8844,23.2224,54300.0
2008-08-14 09:40:00,28.18,28.48,28.16,28.19,179900.0,23.2307,23.478,23.2142,23.2389,179900.0
2008-08-14 09:50:00,28.15,28.27,28.06,28.19,77500.0,23.2059,23.3049,23.1317,23.2389,77500.0
2008-08-14 10:00:00,28.18,28.25,28.04,28.08,138800.0,23.2307,23.2884,23.1153,23.1482,138800.0
2008-08-14 10:10:00,28.07,28.12,27.96,28.0,99500.0,23.14,23.1812,23.0493,23.0823,99500.0
2008-08-14 10:20:00,27.99,28.35,27.92,28.35,73200.0,23.074,23.3708,23.0163,23.3708,73200.0
2008-08-14 10:30:00,28.35,28.6,28.35,28.52,43400.0,23.3708,23.5769,23.3708,23.511,43400.0
2008-08-14 10:40:00,28.53,28.84,28.52,28.7,50700.0,23.5192,23.7748,23.511,23.6593,50700.0
2008-08-14 10:50:00,28.7,28.72,28.55,28.72,50400.0,23.6593,23.6758,23.5357,23.6758,50400.0
2008-08-14 11:00:00,28.73,28.88,28.7,28.87,65700.0,23.6841,23.8077,23.6593,23.7995,65700.0
2008-08-14 11:10:00,28.87,28.94,28.8,28.94,103200.0,23.7995,23.8572,23.7418,23.8572,103200.0
2008-08-14 11:20:00,28.94,28.94,28.73,28.78,80400.0,23.8572,23.8572,23.6841,23.7253,80400.0
2008-08-14 11:30:00,28.78,29.16,28.76,29.05,70600.0,23.7253,24.0386,23.7088,23.9479,70600.0
2008-08-14 11:40:00,29.05,29.05,28.9,28.93,23700.0,23.9479,23.9479,23.8242,23.8489,23700.0
2008-08-14 11:50:00,28.92,28.98,28.85,28.97,24700.0,23.8407,23.8902,23.783,23.8819,24700.0
2008-08-14 12:00:00,28.96,29.12,28.93,29.04,28700.0,23.8737,24.0056,23.8489,23.9396,28700.0
2008-08-14 12:10:00,29.06,29.38,29.05,29.38,45700.0,23.9561,24.2199,23.9479,24.2199,45700.0
2008-08-14 12:20:00,29.4,29.41,29.17,29.17,22200.0,24.2364,24.2446,24.0468,24.0468,22200.0
2008-08-14 12:30:00,29.18,29.34,29.16,29.28,43900.0,24.055,24.1869,24.0386,24.1375,43900.0
2008-08-14 12:40:00,29.31,29.52,29.31,29.42,34700.0,24.1622,24.3353,24.1622,24.2529,34700.0
2008-08-14 12:50:00,29.42,29.51,29.4,29.49,39300.0,24.2529,24.3271,24.2364,24.3106,39300.0
2008-08-14 13:00:00,29.49,29.51,29.31,29.32,33300.0,24.3106,24.3271,24.1622,24.1704,33300.0
2008-08-14 13:10:00,29.31,29.59,29.31,29.41,52400.0,24.1622,24.393,24.1622,24.2446,52400.0
2008-08-14 13:20:00,29.43,29.44,29.29,29.29,37100.0,24.2611,24.2694,24.1457,24.1457,37100.0
2008-08-14 13:30:00,29.27,29.28,29.15,29.26,20400.0,24.1292,24.1375,24.0303,24.121,20400.0
2008-08-14 13:40:00,29.24,29.31,29.14,29.16,33400.0,24.1045,24.1622,24.0221,24.0386,33400.0
2008-08-14 13:50:00,29.16,29.24,29.07,29.23,26700.0,24.0386,24.1045,23.9644,24.0963,26700.0
2008-08-14 14:00:00,29.24,29.33,29.12,29.26,38800.0,24.1045,24.1787,24.0056,24.121,38800.0
2008-08-14 14:10:00,29.26,29.3,29.15,29.28,18400.0,24.121,24.154,24.0303,24.1375,18400.0
2008-08-14 14:20:00,29.31,29.34,29.1,29.18,48300.0,24.1622,24.1869,23.9891,24.055,48300.0
2008-08-14 14:30:00,29.2,29.22,29.04,29.09,100500.0,24.0715,24.088,23.9396,23.9808,100500.0
2008-08-14 14:40:00,29.09,29.15,28.98,29.0,48800.0,23.9808,24.0303,23.8902,23.9067,48800.0
2008-08-14 14:50:00,29.0,29.05,28.94,28.94,43000.0,23.9067,23.9479,23.8572,23.8572,43000.0
2008-08-14 15:00:00,28.94,29.0,28.83,28.97,49900.0,23.8572,23.9067,23.7665,23.8819,49900.0
2008-08-14 15:10:00,28.98,29.19,28.91,29.16,53100.0,23.8902,24.0633,23.8325,24.0386,53100.0
2008-08-14 15:20:00,29.16,29.19,28.96,28.96,41600.0,24.0386,24.0633,23.8737,23.8737,41600.0
2008-08-14 15:30:00,28.97,29.18,28.93,29.13,88400.0,23.8819,24.055,23.8489,24.0138,88400.0
2008-08-14 15:40:00,29.13,29.15,28.99,29.05,71100.0,24.0138,24.0303,23.8984,23.9479,71100.0
2008-08-14 15:50:00,29.04,29.29,28.96,29.24,187700.0,23.9396,24.1457,23.8737,24.1045,187700.0
2008-08-15 09:30:00,29.02,29.38,28.83,29.37,212300.0,23.9231,24.2199,23.7665,24.2117,212300.0
2008-08-15 09:40:00,29.38,29.62,29.34,29.6,115300.0,24.2199,24.4178,24.1869,24.4013,115300.0
2008-08-15 09:50:00,29.59,29.93,29.46,29.86,168000.0,24.393,24.6733,24.2859,24.6156,168000.0
2008-08-15 10:00:00,29.82,29.86,29.2,29.26,163000.0,24.5826,24.6156,24.0715,24.121,163000.0
2008-08-15 10:10:00,29.26,29.53,29.24,29.4,75700.0,24.121,24.3436,24.1045,24.2364,75700.0
2008-08-15 10:20:00,29.42,29.64,29.4,29.51,62300.0,24.2529,24.4342,24.2364,24.3271,62300.0
2008-08-15 10:30:00,29.48,29.95,29.48,29.92,98200.0,24.3023,24.6898,24.3023,24.6651,98200.0
2008-08-15 10:40:00,29.93,29.95,29.8,29.91,103900.0,24.6733,24.6898,24.5661,24.6568,103900.0
2008-08-15 10:50:00,29.9,29.92,29.8,29.9,48100.0,24.6486,24.6651,24.5661,24.6486,48100.0
2008-08-15 11:00:00,29.92,29.92,29.71,29.8,31700.0,24.6651,24.6651,24.492,24.5661,31700.0
2008-08-15 11:10:00,29.79,29.95,29.77,29.93,89800.0,24.5579,24.6898,24.5414,24.6733,89800.0
2008-08-15 11:20:00,29.92,29.95,29.79,29.89,121600.0,24.6651,24.6898,24.5579,24.6403,121600.0
2008-08-15 11:30:00,29.9,29.9,29.73,29.77,51400.0,24.6486,24.6486,24.5084,24.5414,51400.0
2008-08-15 11:40:00,29.77,29.78,29.55,29.63,51700.0,24.5414,24.5497,24.3601,24.426,51700.0
2008-08-15 11:50:00,29.64,29.75,29.56,29.69,41800.0,24.4342,24.5249,24.3683,24.4755,41800.0
2008-08-15 12:00:00,29.72,29.74,29.67,29.67,16400.0,24.5002,24.5167,24.459,24.459,16400.0
2008-08-15 12:10:00,29.65,29.75,29.61,29.75,27700.0,24.4425,24.5249,24.4095,24.5249,27700.0
2008-08-15 12:20:00,29.7,29.73,29.5,29.55,23300.0,24.4837,24.5084,24.3188,24.3601,23300.0
2008-08-15 12:30:00,29.51,29.63,29.37,29.52,49400.0,24.3271,24.426,24.2117,24.3353,49400.0
2008-08-15 12:40:00,29.53,29.57,29.34,29.36,35800.0,24.3436,24.3765,24.1869,24.2034,35800.0
2008-08-15 12:50:00,29.35,29.5,29.34,29.4,41200.0,24.1952,24.3188,24.1869,24.2364,41200.0
2008-08-15 13:00:00,29.4,29.47,29.37,29.4,18900.0,24.2364,24.2941,24.2117,24.2364,18900.0
2008-08-15 13:10:00,29.41,29.41,29.32,29.32,28200.0,24.2446,24.2446,24.1704,24.1704,28200.0
2008-08-15 13:20:00,29.32,29.37,29.21,29.25,38700.0,24.1704,24.2117,24.0798,24.1127,38700.0
2008-08-15 13:30:00,29.25,29.37,29.22,29.33,43100.0,24.1127,24.2117,24.088,24.1787,43100.0
2008-08-15 13:40:00,29.35,29.37,29.3,29.34,24700.0,24.1952,24.2117,24.154,24.1869,24700.0
2008-08-15 13:50:00,29.36,29.36,29.3,29.34,18000.0,24.2034,24.2034,24.154,24.1869,18000.0
2008-08-15 14:00:00,29.34,29.36,29.25,29.26,49900.0,24.1869,24.2034,24.1127,24.121,49900.0
2008-08-15 14:10:00,29.25,29.34,29.16,29.24,26100.0,24.1127,24.1869,24.0386,24.1045,26100.0
2008-08-15 14:20:00,29.26,29.33,29.19,29.2,49400.0,24.121,24.1787,24.0633,24.0715,49400.0
2008-08-15 14:30:00,29.21,29.35,29.19,29.21,27100.0,24.0798,24.1952,24.0633,24.0798,27100.0
2008-08-15 14:40:00,29.19,29.23,29.16,29.18,13200.0,24.0633,24.0963,24.0386,24.055,13200.0
2008-08-15 14:50:00,29.18,29.28,29.18,29.24,21500.0,24.055,24.1375,24.055,24.1045,21500.0
2008-08-15 15:00:00,29.23,29.36,29.2,29.27,31600.0,24.0963,24.2034,24.0715,24.1292,31600.0
2008-08-15 15:10:00,29.27,29.27,29.09,29.13,42200.0,24.1292,24.1292,23.9808,24.0138,42200.0
2008-08-15 15:20:00,29.13,29.23,29.09,29.2,64100.0,24.0138,24.0963,23.9808,24.0715,64100.0
2008-08-15 15:30:00,29.22,29.25,29.18,29.2,36800.0,24.088,24.1127,24.055,24.0715,36800.0
2008-08-15 15:40:00,29.19,29.29,29.12,29.15,73200.0,24.0633,24.1457,24.0056,24.0303,73200.0
2008-08-15 15:50:00,29.16,29.3,29.16,29.27,64500.0,24.0386,24.154,24.0386,24.1292,64500.0
2008-08-18 09:30:00,29.37,29.37,28.89,28.9,104400.0,24.2117,24.2117,23.816,23.8242,104400.0
2008-08-18 09:40:00,28.89,28.9,28.37,28.49,113900.0,23.816,23.8242,23.3873,23.4862,113900.0
2008-08-18 09:50:00,28.45,28.65,28.39,28.58,74800.0,23.4532,23.6181,23.4038,23.5604,74800.0
2008-08-18 10:00:00,28.57,28.65,28.41,28.57,49700.0,23.5522,23.6181,23.4203,23.5522,49700.0
2008-08-18 10:10:00,28.57,28.69,28.48,28.51,73100.0,23.5522,23.6511,23.478,23.5027,73100.0
2008-08-18 10:20:00,28.54,28.63,28.38,28.42,59600.0,23.5274,23.6016,23.3955,23.4285,59600.0
2008-08-18 10:30:00,28.43,28.54,28.38,28.47,77900.0,23.4368,23.5274,23.3955,23.4697,77900.0
2008-08-18 10:40:00,28.46,28.68,28.36,28.5,121300.0,23.4615,23.6429,23.3791,23.4945,121300.0
2008-08-18 10:50:00,28.49,28.66,28.4,28.5,86700.0,23.4862,23.6264,23.412,23.4945,86700.0
2008-08-18 11:00:00,28.5,28.62,28.38,28.52,57500.0,23.4945,23.5934,23.3955,23.511,57500.0
2008-08-18 11:10:00,28.53,28.69,28.46,28.66,97500.0,23.5192,23.6511,23.4615,23.6264,97500.0
2008-08-18 11:20:00,28.67,28.71,28.54,28.65,95200.0,23.6346,23.6676,23.5274,23.6181,95200.0
2008-08-18 11:30:00,28.64,28.7,28.55,28.68,55200.0,23.6099,23.6593,23.5357,23.6429,55200.0
2008-08-18 11:40:00,28.68,28.68,28.53,28.57,18700.0,23.6429,23.6429,23.5192,23.5522,18700.0
2008-08-18 11:50:00,28.56,28.76,28.36,28.38,59200.0,23.5439,23.7088,23.3791,23.3955,59200.0
2008-08-18 12:00:00,28.38,28.4,28.07,28.21,102600.0,23.3955,23.412,23.14,23.2554,102600.0
2008-08-18 12:10:00,28.22,28.35,28.01,28.13,90800.0,23.2636,23.3708,23.0905,23.1895,90800.0
2008-08-18 12:20:00,28.13,28.21,28.03,28.21,50000.0,23.1895,23.2554,23.107,23.2554,50000.0
2008-08-18 12:30:00,28.21,28.28,28.09,28.1,35500.0,23.2554,23.3131,23.1565,23.1647,35500.0
2008-08-18 12:40:00,28.1,28.15,27.97,28.12,50000.0,23.1647,23.2059,23.0576,23.1812,50000.0
2008-08-18 12:50:00,28.15,28.16,28.01,28.16,79700.0,23.2059,23.2142,23.0905,23.2142,79700.0
2008-08-18 13:00:00,28.16,28.29,28.16,28.23,31200.0,23.2142,23.3214,23.2142,23.2719,31200.0
2008-08-18 13:10:00,28.22,28.27,28.11,28.19,51500.0,23.2636,23.3049,23.173,23.2389,51500.0
2008-08-18 13:20:00,28.17,28.32,28.11,28.24,33800.0,23.2224,23.3461,23.173,23.2801,33800.0
2008-08-18 13:30:00,28.23,28.3,28.11,28.11,24100.0,23.2719,23.3296,23.173,23.173,24100.0
2008-08-18 13:40:00,28.11,28.21,28.09,28.1,51200.0,23.173,23.2554,23.1565,23.1647,51200.0
2008-08-18 13:50:00,28.08,28.21,27.98,27.99,57600.0,23.1482,23.2554,23.0658,23.074,57600.0
2008-08-18 14:00:00,27.98,28.09,27.88,27.97,43400.0,23.0658,23.1565,22.9834,23.0576,43400.0
2008-08-18 14:10:00,27.96,28.11,27.92,27.93,77700.0,23.0493,23.173,23.0163,23.0246,77700.0
2008-08-18 14:20:00,27.93,28.02,27.85,27.98,106300.0,23.0246,23.0988,22.9586,23.0658,106300.0
2008-08-18 14:30:00,27.99,28.04,27.72,27.92,111400.0,23.074,23.1153,22.8515,23.0163,111400.0
2008-08-18 14:40:00,27.91,27.95,27.79,27.81,27100.0,23.0081,23.0411,22.9092,22.9257,27100.0
2008-08-18 14:50:00,27.81,27.88,27.74,27.87,27000.0,22.9257,22.9834,22.8679,22.9751,27000.0
2008-08-18 15:00:00,27.86,27.92,27.81,27.9,71100.0,22.9669,23.0163,22.9257,22.9998,71100.0
2008-08-18 15:10:00,27.9,27.96,27.83,27.94,64900.0,22.9998,23.0493,22.9421,23.0328,64900.0
2008-08-18 15:20:00,27.93,27.96,27.82,27.83,70100.0,23.0246,23.0493,22.9339,22.9421,70100.0
2008-08-18 15:30:00,27.84,28.07,27.83,28.02,94500.0,22.9504,23.14,22.9421,23.0988,94500.0
2008-08-18 15:40:00,28.02,28.1,27.92,27.98,116100.0,23.0988,23.1647,23.0163,23.0658,116100.0
2008-08-18 15:50:00,27.97,28.09,27.94,28.07,87700.0,23.0576,23.1565,23.0328,23.14,87700.0
2008-08-19 09:30:00,27.88,27.88,27.68,27.78,141200.0,22.9834,22.9834,22.8185,22.9009,141200.0
2008-08-19 09:40:00,27.8,27.9,27.77,27.81,111000.0,22.9174,22.9998,22.8927,22.9257,111000.0
2008-08-19 09:50:00,27.79,28.09,27.77,28.01,83400.0,22.9092,23.1565,22.8927,23.0905,83400.0
2008-08-19 10:00:00,28.03,28.03,27.74,27.76,48700.0,23.107,23.107,22.8679,22.8844,48700.0
2008-08-19 10:10:00,27.77,27.85,27.63,27.72,44600.0,22.8927,22.9586,22.7773,22.8515,44600.0
2008-08-19 10:20:00,27.7,27.72,27.37,27.39,61300.0,22.835,22.8515,22.5629,22.5794,61300.0
2008-08-19 10:30:00,27.38,27.46,27.37,27.43,21000.0,22.5712,22.6371,22.5629,22.6124,21000.0
2008-08-19 10:40:00,27.43,27.55,27.43,27.55,20300.0,22.6124,22.7113,22.6124,22.7113,20300.0
2008-08-19 10:50:00,27.51,27.56,27.42,27.53,16800.0,22.6783,22.7196,22.6042,22.6948,16800.0
2008-08-19 11:00:00,27.51,27.53,27.4,27.41,30600.0,22.6783,22.6948,22.5877,22.5959,30600.0
2008-08-19 11:10:00,27.43,27.49,27.4,27.44,23500.0,22.6124,22.6619,22.5877,22.6206,23500.0
2008-08-19 11:20:00,27.42,27.5,27.4,27.46,28500.0,22.6042,22.6701,22.5877,22.6371,28500.0
2008-08-19 11:30:00,27.46,27.55,27.38,27.45,42700.0,22.6371,22.7113,22.5712,22.6289,42700.0
2008-08-19 11:40:00,27.44,27.47,27.39,27.4,19900.0,22.6206,22.6454,22.5794,22.5877,19900.0
2008-08-19 11:50:00,27.39,27.46,27.28,27.31,113600.0,22.5794,22.6371,22.4887,22.5135,113600.0
2008-08-19 12:00:00,27.3,27.3,27.03,27.06,71100.0,22.5052,22.5052,22.2826,22.3074,71100.0
2008-08-19 12:10:00,27.06,27.15,27.05,27.15,64900.0,22.3074,22.3816,22.2991,22.3816,64900.0
2008-08-19 12:20:00,27.15,27.19,27.03,27.03,81000.0,22.3816,22.4145,22.2826,22.2826,81000.0
2008-08-19 12:30:00,27.05,27.17,27.03,27.1,51000.0,22.2991,22.3981,22.2826,22.3404,51000.0
2008-08-19 12:40:00,27.1,27.14,27.03,27.09,39600.0,22.3404,22.3733,22.2826,22.3321,39600.0
2008-08-19 12:50:00,27.08,27.2,27.06,27.12,34400.0,22.3239,22.4228,22.3074,22.3568,34400.0
2008-08-19 13:00:00,27.12,27.16,27.1,27.15,20900.0,22.3568,22.3898,22.3404,22.3816,20900.0
2008-08-19 13:10:00,27.16,27.27,27.15,27.2,43300.0,22.3898,22.4805,22.3816,22.4228,43300.0
2008-08-19 13:20:00,27.2,27.31,27.2,27.29,32400.0,22.4228,22.5135,22.4228,22.497,32400.0
2008-08-19 13:30:00,27.29,27.37,27.26,27.26,32200.0,22.497,22.5629,22.4723,22.4723,32200.0
2008-08-19 13:40:00,27.26,27.38,27.26,27.33,39100.0,22.4723,22.5712,22.4723,22.53,39100.0
2008-08-19 13:50:00,27.33,27.33,27.14,27.18,42700.0,22.53,22.53,22.3733,22.4063,42700.0
2008-08-19 14:00:00,27.17,27.27,27.14,27.26,53900.0,22.3981,22.4805,22.3733,22.4723,53900.0
2008-08-19 14:10:00,27.26,27.26,27.04,27.06,34700.0,22.4723,22.4723,22.2909,22.3074,34700.0
2008-08-19 14:20:00,27.05,27.1,26.8,26.88,111700.0,22.2991,22.3404,22.093,22.159,111700.0
2008-08-19 14:30:00,26.88,26.98,26.87,26.89,29200.0,22.159,22.2414,22.1507,22.1672,29200.0
2008-08-19 14:40:00,26.88,26.99,26.83,26.98,38100.0,22.159,22.2497,22.1178,22.2414,38100.0
2008-08-19 14:50:00,26.98,27.05,26.97,27.01,25500.0,22.2414,22.2991,22.2332,22.2662,25500.0
2008-08-19 15:00:00,27.02,27.02,26.83,26.89,73200.0,22.2744,22.2744,22.1178,22.1672,73200.0
2008-08-19 15:10:00,26.89,27.0,26.88,26.95,48900.0,22.1672,22.2579,22.159,22.2167,48900.0
2008-08-19 15:20:00,26.95,27.14,26.86,26.92,69000.0,22.2167,22.3733,22.1425,22.192,69000.0
2008-08-19 15:30:00,26.92,26.99,26.89,26.96,64200.0,22.192,22.2497,22.1672,22.2249,64200.0
2008-08-19 15:40:00,26.95,27.0,26.88,26.9,92700.0,22.2167,22.2579,22.159,22.1755,92700.0
2008-08-19 15:50:00,26.9,27.05,26.87,27.0,110600.0,22.1755,22.2991,22.1507,22.2579,110600.0
2008-08-20 09:30:00,26.97,26.97,26.42,26.42,131400.0,22.2332,22.2332,21.7798,21.7798,131400.0
2008-08-20 09:40:00,26.45,26.47,26.11,26.13,79400.0,21.8045,21.821,21.5242,21.5407,79400.0
2008-08-20 09:50:00,26.13,26.27,26.11,26.15,112900.0,21.5407,21.6561,21.5242,21.5572,112900.0
2008-08-20 10:00:00,26.16,26.16,25.89,25.96,166300.0,21.5654,21.5654,21.3429,21.4006,166300.0
2008-08-20 10:10:00,25.96,26.24,25.95,26.16,162800.0,21.4006,21.6314,21.3923,21.5654,162800.0
2008-08-20 10:20:00,26.15,26.34,26.01,26.04,125700.0,21.5572,21.7138,21.4418,21.4665,125700.0
2008-08-20 10:30:00,26.04,26.48,26.04,26.43,128200.0,21.4665,21.8292,21.4665,21.788,128200.0
2008-08-20 10:40:00,26.43,26.57,26.34,26.41,183600.0,21.788,21.9034,21.7138,21.7715,183600.0
2008-08-20 10:50:00,26.42,26.7,26.38,26.7,175200.0,21.7798,22.0106,21.7468,22.0106,175200.0
2008-08-20 11:00:00,26.72,26.76,26.59,26.75,85900.0,22.0271,22.0601,21.9199,22.0518,85900.0
2008-08-20 11:10:00,26.75,26.99,26.74,26.97,79800.0,22.0518,22.2497,22.0436,22.2332,79800.0
2008-08-20 11:20:00,26.99,27.11,26.93,27.05,68700.0,22.2497,22.3486,22.2002,22.2991,68700.0
2008-08-20 11:30:00,27.05,27.06,26.62,26.62,27400.0,22.2991,22.3074,21.9447,21.9447,27400.0
2008-08-20 11:40:00,26.64,26.64,26.4,26.49,31800.0,21.9611,21.9611,21.7633,21.8375,31800.0
2008-08-20 11:50:00,26.49,26.61,26.46,26.52,28800.0,21.8375,21.9364,21.8128,21.8622,28800.0
2008-08-20 12:00:00,26.54,26.6,26.26,26.39,28300.0,21.8787,21.9282,21.6479,21.7551,28300.0
2008-08-20 12:10:00,26.39,26.39,26.21,26.23,29200.0,21.7551,21.7551,21.6067,21.6232,29200.0
2008-08-20 12:20:00,26.24,26.43,26.23,26.34,31600.0,21.6314,21.788,21.6232,21.7138,31600.0
2008-08-20 12:30:00,26.37,26.41,26.31,26.31,18900.0,21.7386,21.7715,21.6891,21.6891,18900.0
2008-08-20 12:40:00,26.34,26.37,26.28,26.28,13300.0,21.7138,21.7386,21.6644,21.6644,13300.0
2008-08-20 12:50:00,26.3,26.37,26.23,26.32,24600.0,21.6809,21.7386,21.6232,21.6973,24600.0
2008-08-20 13:00:00,26.34,26.46,26.27,26.46,14700.0,21.7138,21.8128,21.6561,21.8128,14700.0
2008-08-20 13:10:00,26.47,26.51,26.4,26.46,17500.0,21.821,21.854,21.7633,21.8128,17500.0
2008-08-20 13:20:00,26.47,26.55,26.42,26.52,28700.0,21.821,21.887,21.7798,21.8622,28700.0
2008-08-20 13:30:00,26.54,26.56,26.49,26.54,13200.0,21.8787,21.8952,21.8375,21.8787,13200.0
2008-08-20 13:40:00,26.54,26.58,26.52,26.53,23200.0,21.8787,21.9117,21.8622,21.8705,23200.0
2008-08-20 13:50:00,26.55,26.55,26.44,26.46,19000.0,21.887,21.887,21.7963,21.8128,19000.0
2008-08-20 14:00:00,26.48,26.48,26.24,26.26,39900.0,21.8292,21.8292,21.6314,21.6479,39900.0
2008-08-20 14:10:00,26.27,26.27,26.08,26.1,30600.0,21.6561,21.6561,21.4995,21.516,30600.0
2008-08-20 14:20:00,26.09,26.2,26.05,26.14,32400.0,21.5077,21.5984,21.4748,21.549,32400.0
2008-08-20 14:30:00,26.13,26.18,26.08,26.16,23500.0,21.5407,21.5819,21.4995,21.5654,23500.0
2008-08-20 14:40:00,26.17,26.26,26.16,26.18,19000.0,21.5737,21.6479,21.5654,21.5819,19000.0
2008-08-20 14:50:00,26.2,26.28,26.14,26.18,75000.0,21.5984,21.6644,21.549,21.5819,75000.0
2008-08-20 15:00:00,26.19,26.21,26.03,26.05,91100.0,21.5902,21.6067,21.4583,21.4748,91100.0
2008-08-20 15:10:00,26.05,26.05,25.73,25.85,167700.0,21.4748,21.4748,21.211,21.3099,167700.0
2008-08-20 15:20:00,25.87,25.99,25.8,25.95,120600.0,21.3264,21.4253,21.2687,21.3923,120600.0
2008-08-20 15:30:00,25.96,26.07,25.88,26.05,202000.0,21.4006,21.4913,21.3346,21.4748,202000.0
2008-08-20 15:40:00,26.05,26.21,26.05,26.2,253600.0,21.4748,21.6067,21.4748,21.5984,253600.0
2008-08-20 15:50:00,26.2,26.22,26.14,26.19,195900.0,21.5984,21.6149,21.549,21.5902,195900.0
2008-08-21 09:30:00,25.79,25.91,25.74,25.75,132300.0,21.2604,21.3594,21.2192,21.2275,132300.0
2008-08-21 09:40:00,25.74,25.88,25.68,25.72,84500.0,21.2192,21.3346,21.1698,21.2027,84500.0
2008-08-21 09:50:00,25.72,25.92,25.7,25.92,95700.0,21.2027,21.3676,21.1862,21.3676,95700.0
2008-08-21 10:00:00,25.92,26.02,25.87,25.89,133500.0,21.3676,21.45,21.3264,21.3429,133500.0
2008-08-21 10:10:00,25.91,25.93,25.51,25.6,253100.0,21.3594,21.3758,21.0296,21.1038,253100.0
2008-08-21 10:20:00,25.61,25.73,25.58,25.66,78100.0,21.112,21.211,21.0873,21.1533,78100.0
2008-08-21 10:30:00,25.67,25.72,25.57,25.62,73700.0,21.1615,21.2027,21.0791,21.1203,73700.0
2008-08-21 10:40:00,25.64,25.65,25.39,25.4,54500.0,21.1368,21.145,20.9307,20.9389,54500.0
2008-08-21 10:50:00,25.4,25.51,25.39,25.48,85000.0,20.9389,21.0296,20.9307,21.0049,85000.0
2008-08-21 11:00:00,25.48,25.48,25.27,25.28,94200.0,21.0049,21.0049,20.8318,20.84,94200.0
2008-08-21 11:10:00,25.28,25.35,25.26,25.31,52900.0,20.84,20.8977,20.8235,20.8647,52900.0
2008-08-21 11:20:00,25.3,25.55,25.3,25.51,58900.0,20.8565,21.0626,20.8565,21.0296,58900.0
2008-08-21 11:30:00,25.5,25.55,25.49,25.52,44400.0,21.0214,21.0626,21.0131,21.0379,44400.0
2008-08-21 11:40:00,25.53,25.76,25.52,25.59,57500.0,21.0461,21.2357,21.0379,21.0956,57500.0
2008-08-21 11:50:00,25.6,25.67,25.56,25.59,58500.0,21.1038,21.1615,21.0708,21.0956,58500.0
2008-08-21 12:00:00,25.59,25.75,25.59,25.64,78400.0,21.0956,21.2275,21.0956,21.1368,78400.0
2008-08-21 12:10:00,25.64,25.66,25.52,25.59,43200.0,21.1368,21.1533,21.0379,21.0956,43200.0
2008-08-21 12:20:00,25.58,25.6,25.48,25.48,37700.0,21.0873,21.1038,21.0049,21.0049,37700.0
2008-08-21 12:30:00,25.48,25.55,25.47,25.53,37900.0,21.0049,21.0626,20.9966,21.0461,37900.0
2008-08-21 12:40:00,25.52,25.54,25.44,25.52,36200.0,21.0379,21.0543,20.9719,21.0379,36200.0
2008-08-21 12:50:00,25.51,25.56,25.48,25.51,20100.0,21.0296,21.0708,21.0049,21.0296,20100.0
2008-08-21 13:00:00,25.5,25.51,25.43,25.48,39700.0,21.0214,21.0296,20.9637,21.0049,39700.0
2008-08-21 13:10:00,25.48,25.6,25.45,25.58,35800.0,21.0049,21.1038,20.9801,21.0873,35800.0
2008-08-21 13:20:00,25.58,25.59,25.47,25.47,29900.0,21.0873,21.0956,20.9966,20.9966,29900.0
2008-08-21 13:30:00,25.48,25.6,25.48,25.58,28000.0,21.0049,21.1038,21.0049,21.0873,28000.0
2008-08-21 13:40:00,25.58,25.59,25.47,25.56,29800.0,21.0873,21.0956,20.9966,21.0708,29800.0
2008-08-21 13:50:00,25.55,25.59,25.47,25.57,36800.0,21.0626,21.0956,20.9966,21.0791,36800.0
2008-08-21 14:00:00,25.56,25.57,25.5,25.51,32600.0,21.0708,21.0791,21.0214,21.0296,32600.0
2008-08-21 14:10:00,25.51,25.68,25.5,25.56,50400.0,21.0296,21.1698,21.0214,21.0708,50400.0
2008-08-21 14:20:00,25.57,25.62,25.53,25.61,77200.0,21.0791,21.1203,21.0461,21.112,77200.0
2008-08-21 14:30:00,25.61,25.65,25.59,25.6,69300.0,21.112,21.145,21.0956,21.1038,69300.0
2008-08-21 14:40:00,25.62,25.78,25.6,25.77,51500.0,21.1203,21.2522,21.1038,21.2439,51500.0
2008-08-21 14:50:00,25.76,25.81,25.65,25.65,37600.0,21.2357,21.2769,21.145,21.145,37600.0
2008-08-21 15:00:00,25.67,25.73,25.62,25.65,37300.0,21.1615,21.211,21.1203,21.145,37300.0
2008-08-21 15:10:00,25.63,25.72,25.62,25.64,42700.0,21.1285,21.2027,21.1203,21.1368,42700.0
2008-08-21 15:20:00,25.63,25.64,25.55,25.56,63000.0,21.1285,21.1368,21.0626,21.0708,63000.0
2008-08-21 15:30:00,25.55,25.68,25.54,25.64,121000.0,21.0626,21.1698,21.0543,21.1368,121000.0
2008-08-21 15:40:00,25.63,25.74,25.6,25.68,121800.0,21.1285,21.2192,21.1038,21.1698,121800.0
2008-08-21 15:50:00,25.69,25.77,25.67,25.77,146500.0,21.178,21.2439,21.1615,21.2439,146500.0
2008-08-22 09:30:00,26.54,26.54,26.21,26.3,77500.0,21.8787,21.8787,21.6067,21.6809,77500.0
2008-08-22 09:40:00,26.29,26.6,26.25,26.58,94400.0,21.6726,21.9282,21.6396,21.9117,94400.0
2008-08-22 09:50:00,26.58,26.63,26.46,26.55,89400.0,21.9117,21.9529,21.8128,21.887,89400.0
2008-08-22 10:00:00,26.55,26.56,26.33,26.35,130700.0,21.887,21.8952,21.7056,21.7221,130700.0
2008-08-22 10:10:00,26.37,26.41,26.26,26.41,34700.0,21.7386,21.7715,21.6479,21.7715,34700.0
2008-08-22 10:20:00,26.4,26.49,26.38,26.49,31800.0,21.7633,21.8375,21.7468,21.8375,31800.0
2008-08-22 10:30:00,26.48,26.48,26.41,26.41,23900.0,21.8292,21.8292,21.7715,21.7715,23900.0
2008-08-22 10:40:00,26.41,26.46,26.39,26.4,13500.0,21.7715,21.8128,21.7551,21.7633,13500.0
2008-08-22 10:50:00,26.39,26.45,26.32,26.33,19500.0,21.7551,21.8045,21.6973,21.7056,19500.0
2008-08-22 11:00:00,26.35,26.38,26.31,26.35,16600.0,21.7221,21.7468,21.6891,21.7221,16600.0
2008-08-22 11:10:00,26.35,26.36,26.28,26.36,18500.0,21.7221,21.7303,21.6644,21.7303,18500.0
2008-08-22 11:20:00,26.36,26.36,26.26,26.27,17500.0,21.7303,21.7303,21.6479,21.6561,17500.0
2008-08-22 11:30:00,26.27,26.3,26.16,26.16,34100.0,21.6561,21.6809,21.5654,21.5654,34100.0
2008-08-22 11:40:00,26.15,26.19,26.14,26.18,12400.0,21.5572,21.5902,21.549,21.5819,12400.0
2008-08-22 11:50:00,26.16,26.18,26.07,26.15,17300.0,21.5654,21.5819,21.4913,21.5572,17300.0
2008-08-22 12:00:00,26.15,26.18,25.99,26.04,22400.0,21.5572,21.5819,21.4253,21.4665,22400.0
2008-08-22 12:10:00,26.03,26.16,26.02,26.14,60400.0,21.4583,21.5654,21.45,21.549,60400.0
2008-08-22 12:20:00,26.14,26.19,26.11,26.19,10500.0,21.549,21.5902,21.5242,21.5902,10500.0
2008-08-22 12:30:00,26.19,26.27,26.17,26.19,18800.0,21.5902,21.6561,21.5737,21.5902,18800.0
2008-08-22 12:40:00,26.19,26.26,26.18,26.18,23700.0,21.5902,21.6479,21.5819,21.5819,23700.0
2008-08-22 12:50:00,26.21,26.34,26.19,26.34,15900.0,21.6067,21.7138,21.5902,21.7138,15900.0
2008-08-22 13:00:00,26.32,26.49,26.32,26.49,18400.0,21.6973,21.8375,21.6973,21.8375,18400.0
2008-08-22 13:10:00,26.48,26.5,26.46,26.47,23400.0,21.8292,21.8457,21.8128,21.821,23400.0
2008-08-22 13:20:00,26.47,26.49,26.45,26.46,24000.0,21.821,21.8375,21.8045,21.8128,24000.0
2008-08-22 13:30:00,26.49,26.5,26.41,26.48,21700.0,21.8375,21.8457,21.7715,21.8292,21700.0
2008-08-22 13:40:00,26.49,26.5,26.46,26.5,15100.0,21.8375,21.8457,21.8128,21.8457,15100.0
2008-08-22 13:50:00,26.5,26.51,26.45,26.48,28900.0,21.8457,21.854,21.8045,21.8292,28900.0
2008-08-22 14:00:00,26.47,26.48,26.43,26.45,20800.0,21.821,21.8292,21.788,21.8045,20800.0
2008-08-22 14:10:00,26.45,26.59,26.44,26.59,45400.0,21.8045,21.9199,21.7963,21.9199,45400.0
2008-08-22 14:20:00,26.59,26.61,26.53,26.56,51700.0,21.9199,21.9364,21.8705,21.8952,51700.0
2008-08-22 14:30:00,26.56,26.7,26.56,26.68,70300.0,21.8952,22.0106,21.8952,21.9941,70300.0
2008-08-22 14:40:00,26.69,26.75,26.65,26.68,65500.0,22.0024,22.0518,21.9694,21.9941,65500.0
2008-08-22 14:50:00,26.68,26.75,26.66,26.72,33900.0,21.9941,22.0518,21.9776,22.0271,33900.0
2008-08-22 15:00:00,26.73,26.77,26.65,26.75,44500.0,22.0353,22.0683,21.9694,22.0518,44500.0
2008-08-22 15:10:00,26.75,26.89,26.7,26.89,89300.0,22.0518,22.1672,22.0106,22.1672,89300.0
2008-08-22 15:20:00,26.88,26.92,26.83,26.91,61200.0,22.159,22.192,22.1178,22.1837,61200.0
2008-08-22 15:30:00,26.91,26.97,26.86,26.86,96400.0,22.1837,22.2332,22.1425,22.1425,96400.0
2008-08-22 15:40:00,26.88,26.89,26.8,26.84,52800.0,22.159,22.1672,22.093,22.126,52800.0
2008-08-22 15:50:00,26.84,26.89,26.8,26.89,93000.0,22.126,22.1672,22.093,22.1672,93000.0
2008-08-25 09:30:00,26.57,26.65,26.26,26.32,47500.0,21.9034,21.9694,21.6479,21.6973,47500.0
2008-08-25 09:40:00,26.38,26.38,26.08,26.1,62600.0,21.7468,21.7468,21.4995,21.516,62600.0
2008-08-25 09:50:00,26.13,26.13,26.01,26.08,84000.0,21.5407,21.5407,21.4418,21.4995,84000.0
2008-08-25 10:00:00,26.06,26.28,26.06,26.11,125700.0,21.483,21.6644,21.483,21.5242,125700.0
2008-08-25 10:10:00,26.13,26.58,26.11,26.55,75600.0,21.5407,21.9117,21.5242,21.887,75600.0
2008-08-25 10:20:00,26.58,26.85,26.56,26.75,114000.0,21.9117,22.1343,21.8952,22.0518,114000.0
2008-08-25 10:30:00,26.75,26.86,26.63,26.8,46700.0,22.0518,22.1425,21.9529,22.093,46700.0
2008-08-25 10:40:00,26.78,26.85,26.67,26.67,36700.0,22.0766,22.1343,21.9859,21.9859,36700.0
2008-08-25 10:50:00,26.66,26.66,26.38,26.41,56200.0,21.9776,21.9776,21.7468,21.7715,56200.0
2008-08-25 11:00:00,26.41,26.52,26.35,26.48,100200.0,21.7715,21.8622,21.7221,21.8292,100200.0
2008-08-25 11:10:00,26.47,26.5,26.45,26.48,22200.0,21.821,21.8457,21.8045,21.8292,22200.0
2008-08-25 11:20:00,26.5,26.55,26.47,26.51,19600.0,21.8457,21.887,21.821,21.854,19600.0
2008-08-25 11:30:00,26.51,26.51,26.4,26.41,88900.0,21.854,21.854,21.7633,21.7715,88900.0
2008-08-25 11:40:00,26.4,26.47,26.39,26.45,17500.0,21.7633,21.821,21.7551,21.8045,17500.0
2008-08-25 11:50:00,26.45,26.45,26.17,26.19,73400.0,21.8045,21.8045,21.5737,21.5902,73400.0
2008-08-25 12:00:00,26.18,26.35,26.16,26.32,72600.0,21.5819,21.7221,21.5654,21.6973,72600.0
2008-08-25 12:10:00,26.34,26.38,26.21,26.3,35000.0,21.7138,21.7468,21.6067,21.6809,35000.0
2008-08-25 12:20:00,26.31,26.31,26.13,26.13,26800.0,21.6891,21.6891,21.5407,21.5407,26800.0
2008-08-25 12:30:00,26.13,26.21,26.1,26.21,23800.0,21.5407,21.6067,21.516,21.6067,23800.0
2008-08-25 12:40:00,26.22,26.27,26.22,26.22,15900.0,21.6149,21.6561,21.6149,21.6149,15900.0
2008-08-25 12:50:00,26.22,26.29,26.18,26.29,35000.0,21.6149,21.6726,21.5819,21.6726,35000.0
2008-08-25 13:00:00,26.29,26.44,26.27,26.44,20700.0,21.6726,21.7963,21.6561,21.7963,20700.0
2008-08-25 13:10:00,26.44,26.44,26.33,26.33,21200.0,21.7963,21.7963,21.7056,21.7056,21200.0
2008-08-25 13:20:00,26.35,26.46,26.35,26.36,30300.0,21.7221,21.8128,21.7221,21.7303,30300.0
2008-08-25 13:30:00,26.37,26.37,26.22,26.26,40900.0,21.7386,21.7386,21.6149,21.6479,40900.0
2008-08-25 13:40:00,26.27,26.31,26.17,26.18,99400.0,21.6561,21.6891,21.5737,21.5819,99400.0
2008-08-25 13:50:00,26.18,26.29,26.14,26.14,72000.0,21.5819,21.6726,21.549,21.549,72000.0
2008-08-25 14:00:00,26.16,26.23,26.13,26.15,73500.0,21.5654,21.6232,21.5407,21.5572,73500.0
2008-08-25 14:10:00,26.15,26.26,26.15,26.26,41100.0,21.5572,21.6479,21.5572,21.6479,41100.0
2008-08-25 14:20:00,26.25,26.26,26.04,26.04,50000.0,21.6396,21.6479,21.4665,21.4665,50000.0
2008-08-25 14:30:00,26.04,26.1,26.04,26.06,19800.0,21.4665,21.516,21.4665,21.483,19800.0
2008-08-25 14:40:00,26.07,26.19,26.06,26.16,28800.0,21.4913,21.5902,21.483,21.5654,28800.0
2008-08-25 14:50:00,26.15,26.17,26.04,26.1,31400.0,21.5572,21.5737,21.4665,21.516,31400.0
2008-08-25 15:00:00,26.1,26.15,26.09,26.13,78300.0,21.516,21.5572,21.5077,21.5407,78300.0
2008-08-25 15:10:00,26.15,26.17,26.11,26.16,108300.0,21.5572,21.5737,21.5242,21.5654,108300.0
2008-08-25 15:20:00,26.16,26.17,26.08,26.14,113300.0,21.5654,21.5737,21.4995,21.549,113300.0
2008-08-25 15:30:00,26.13,26.23,26.1,26.14,128100.0,21.5407,21.6232,21.516,21.549,128100.0
2008-08-25 15:40:00,26.16,26.34,26.12,26.2,119800.0,21.5654,21.7138,21.5325,21.5984,119800.0
2008-08-25 15:50:00,26.2,26.31,26.19,26.21,82900.0,21.5984,21.6891,21.5902,21.6067,82900.0
2008-08-26 09:30:00,26.3,26.3,25.82,25.83,102100.0,21.6809,21.6809,21.2852,21.2934,102100.0
2008-08-26 09:40:00,25.87,26.1,25.85,26.0,63700.0,21.3264,21.516,21.3099,21.4335,63700.0
2008-08-26 09:50:00,26.0,26.02,25.91,26.02,48500.0,21.4335,21.45,21.3594,21.45,48500.0
2008-08-26 10:00:00,26.0,26.17,26.0,26.07,56500.0,21.4335,21.5737,21.4335,21.4913,56500.0
2008-08-26 10:10:00,26.07,26.12,25.99,25.99,41500.0,21.4913,21.5325,21.4253,21.4253,41500.0
2008-08-26 10:20:00,26.01,26.17,25.99,26.13,36700.0,21.4418,21.5737,21.4253,21.5407,36700.0
2008-08-26 10:30:00,26.16,26.44,26.1,26.33,36500.0,21.5654,21.7963,21.516,21.7056,36500.0
2008-08-26 10:40:00,26.34,26.43,26.34,26.43,16700.0,21.7138,21.788,21.7138,21.788,16700.0
2008-08-26 10:50:00,26.43,26.52,26.42,26.5,22000.0,21.788,21.8622,21.7798,21.8457,22000.0
2008-08-26 11:00:00,26.5,26.61,26.38,26.39,29400.0,21.8457,21.9364,21.7468,21.7551,29400.0
2008-08-26 11:10:00,26.4,26.46,26.33,26.44,19100.0,21.7633,21.8128,21.7056,21.7963,19100.0
2008-08-26 11:20:00,26.44,26.44,26.38,26.41,18000.0,21.7963,21.7963,21.7468,21.7715,18000.0
2008-08-26 11:30:00,26.4,26.41,26.18,26.31,31700.0,21.7633,21.7715,21.5819,21.6891,31700.0
2008-08-26 11:40:00,26.3,26.32,26.24,26.25,9300.0,21.6809,21.6973,21.6314,21.6396,9300.0
2008-08-26 11:50:00,26.27,26.36,26.25,26.3,29900.0,21.6561,21.7303,21.6396,21.6809,29900.0
2008-08-26 12:00:00,26.3,26.32,26.26,26.3,17100.0,21.6809,21.6973,21.6479,21.6809,17100.0
2008-08-26 12:10:00,26.3,26.3,26.2,26.27,11400.0,21.6809,21.6809,21.5984,21.6561,11400.0
2008-08-26 12:20:00,26.26,26.27,26.1,26.13,18000.0,21.6479,21.6561,21.516,21.5407,18000.0
2008-08-26 12:30:00,26.14,26.18,26.07,26.15,16700.0,21.549,21.5819,21.4913,21.5572,16700.0
2008-08-26 12:40:00,26.16,26.21,26.1,26.13,14700.0,21.5654,21.6067,21.516,21.5407,14700.0
2008-08-26 12:50:00,26.14,26.15,26.06,26.07,14200.0,21.549,21.5572,21.483,21.4913,14200.0
2008-08-26 13:00:00,26.06,26.1,26.02,26.06,14500.0,21.483,21.516,21.45,21.483,14500.0
2008-08-26 13:10:00,26.06,26.06,25.96,25.97,23300.0,21.483,21.483,21.4006,21.4088,23300.0
2008-08-26 13:20:00,25.97,25.98,25.9,25.9,14300.0,21.4088,21.4171,21.3511,21.3511,14300.0
2008-08-26 13:30:00,25.89,25.89,25.7,25.7,68800.0,21.3429,21.3429,21.1862,21.1862,68800.0
2008-08-26 13:40:00,25.7,25.73,25.67,25.68,40000.0,21.1862,21.211,21.1615,21.1698,40000.0
2008-08-26 13:50:00,25.69,25.79,25.6,25.74,22200.0,21.178,21.2604,21.1038,21.2192,22200.0
2008-08-26 14:00:00,25.74,25.84,25.65,25.79,28900.0,21.2192,21.3017,21.145,21.2604,28900.0
2008-08-26 14:10:00,25.77,25.81,25.67,25.68,27100.0,21.2439,21.2769,21.1615,21.1698,27100.0
2008-08-26 14:20:00,25.7,25.74,25.57,25.57,31000.0,21.1862,21.2192,21.0791,21.0791,31000.0
2008-08-26 14:30:00,25.58,25.67,25.56,25.61,17300.0,21.0873,21.1615,21.0708,21.112,17300.0
2008-08-26 14:40:00,25.6,25.6,25.51,25.56,20700.0,21.1038,21.1038,21.0296,21.0708,20700.0
2008-08-26 14:50:00,25.56,25.63,25.56,25.62,29900.0,21.0708,21.1285,21.0708,21.1203,29900.0
2008-08-26 15:00:00,25.62,25.64,25.58,25.6,31400.0,21.1203,21.1368,21.0873,21.1038,31400.0
2008-08-26 15:10:00,25.61,25.73,25.61,25.71,58400.0,21.112,21.211,21.112,21.1945,58400.0
2008-08-26 15:20:00,25.71,25.75,25.61,25.69,29600.0,21.1945,21.2275,21.112,21.178,29600.0
2008-08-26 15:30:00,25.7,25.85,25.67,25.79,51900.0,21.1862,21.3099,21.1615,21.2604,51900.0
2008-08-26 15:40:00,25.79,25.95,25.77,25.85,58200.0,21.2604,21.3923,21.2439,21.3099,58200.0
2008-08-26 15:50:00,25.87,25.92,25.75,25.84,85200.0,21.3264,21.3676,21.2275,21.3017,85200.0
2008-08-27 09:30:00,25.57,25.75,25.55,25.74,34800.0,21.0791,21.2275,21.0626,21.2192,34800.0
2008-08-27 09:40:00,25.74,25.75,25.65,25.66,34600.0,21.2192,21.2275,21.145,21.1533,34600.0
2008-08-27 09:50:00,25.66,25.67,25.35,25.48,80700.0,21.1533,21.1615,20.8977,21.0049,80700.0
2008-08-27 10:00:00,25.48,25.67,25.47,25.61,64900.0,21.0049,21.1615,20.9966,21.112,64900.0
2008-08-27 10:10:00,25.62,25.67,25.54,25.65,48600.0,21.1203,21.1615,21.0543,21.145,48600.0
2008-08-27 10:20:00,25.65,25.83,25.65,25.7,73500.0,21.145,21.2934,21.145,21.1862,73500.0
2008-08-27 10:30:00,25.71,25.83,25.67,25.78,62200.0,21.1945,21.2934,21.1615,21.2522,62200.0
2008-08-27 10:40:00,25.79,25.8,25.63,25.67,29800.0,21.2604,21.2687,21.1285,21.1615,29800.0
2008-08-27 10:50:00,25.68,25.71,25.58,25.7,23500.0,21.1698,21.1945,21.0873,21.1862,23500.0
2008-08-27 11:00:00,25.69,25.79,25.67,25.79,35700.0,21.178,21.2604,21.1615,21.2604,35700.0
2008-08-27 11:10:00,25.79,25.95,25.79,25.95,24000.0,21.2604,21.3923,21.2604,21.3923,24000.0
2008-08-27 11:20:00,25.95,26.1,25.92,25.96,48000.0,21.3923,21.516,21.3676,21.4006,48000.0
2008-08-27 11:30:00,25.93,26.0,25.9,25.95,28700.0,21.3758,21.4335,21.3511,21.3923,28700.0
2008-08-27 11:40:00,25.96,26.17,25.96,26.08,62500.0,21.4006,21.5737,21.4006,21.4995,62500.0
2008-08-27 11:50:00,26.08,26.15,26.03,26.13,41900.0,21.4995,21.5572,21.4583,21.5407,41900.0
2008-08-27 12:00:00,26.14,26.21,26.08,26.21,45700.0,21.549,21.6067,21.4995,21.6067,45700.0
2008-08-27 12:10:00,26.2,26.28,26.2,26.27,25100.0,21.5984,21.6644,21.5984,21.6561,25100.0
2008-08-27 12:20:00,26.28,26.31,26.26,26.28,17300.0,21.6644,21.6891,21.6479,21.6644,17300.0
2008-08-27 12:30:00,26.28,26.29,26.22,26.23,20200.0,21.6644,21.6726,21.6149,21.6232,20200.0
2008-08-27 12:40:00,26.23,26.37,26.22,26.36,26300.0,21.6232,21.7386,21.6149,21.7303,26300.0
2008-08-27 12:50:00,26.37,26.47,26.34,26.44,38300.0,21.7386,21.821,21.7138,21.7963,38300.0
2008-08-27 13:00:00,26.45,26.52,26.4,26.4,41000.0,21.8045,21.8622,21.7633,21.7633,41000.0
2008-08-27 13:10:00,26.4,26.46,26.4,26.43,21700.0,21.7633,21.8128,21.7633,21.788,21700.0
2008-08-27 13:20:00,26.43,26.43,26.3,26.35,27000.0,21.788,21.788,21.6809,21.7221,27000.0
2008-08-27 13:30:00,26.37,26.38,26.3,26.38,23700.0,21.7386,21.7468,21.6809,21.7468,23700.0
2008-08-27 13:40:00,26.38,26.41,26.32,26.32,10700.0,21.7468,21.7715,21.6973,21.6973,10700.0
2008-08-27 13:50:00,26.31,26.31,26.12,26.17,52500.0,21.6891,21.6891,21.5325,21.5737,52500.0
2008-08-27 14:00:00,26.18,26.19,26.13,26.13,13700.0,21.5819,21.5902,21.5407,21.5407,13700.0
2008-08-27 14:10:00,26.14,26.15,26.05,26.15,18900.0,21.549,21.5572,21.4748,21.5572,18900.0
2008-08-27 14:20:00,26.16,26.2,26.12,26.12,21700.0,21.5654,21.5984,21.5325,21.5325,21700.0
2008-08-27 14:30:00,26.13,26.13,26.06,26.1,11100.0,21.5407,21.5407,21.483,21.516,11100.0
2008-08-27 14:40:00,26.1,26.24,26.1,26.17,27200.0,21.516,21.6314,21.516,21.5737,27200.0
2008-08-27 14:50:00,26.17,26.21,26.09,26.09,14700.0,21.5737,21.6067,21.5077,21.5077,14700.0
2008-08-27 15:00:00,26.1,26.25,26.1,26.24,36900.0,21.516,21.6396,21.516,21.6314,36900.0
2008-08-27 15:10:00,26.25,26.26,26.03,26.04,39500.0,21.6396,21.6479,21.4583,21.4665,39500.0
2008-08-27 15:20:00,26.03,26.05,25.91,25.97,74300.0,21.4583,21.4748,21.3594,21.4088,74300.0
2008-08-27 15:30:00,25.96,26.03,25.91,26.01,67800.0,21.4006,21.4583,21.3594,21.4418,67800.0
2008-08-27 15:40:00,26.02,26.12,25.99,26.03,91200.0,21.45,21.5325,21.4253,21.4583,91200.0
2008-08-27 15:50:00,26.03,26.1,25.99,26.07,84600.0,21.4583,21.516,21.4253,21.4913,84600.0
2008-08-28 09:30:00,26.31,26.53,26.2,26.51,49300.0,21.6891,21.8705,21.5984,21.854,49300.0
2008-08-28 09:40:00,26.52,26.64,26.45,26.49,36100.0,21.8622,21.9611,21.8045,21.8375,36100.0
2008-08-28 09:50:00,26.49,26.66,26.41,26.64,60600.0,21.8375,21.9776,21.7715,21.9611,60600.0
2008-08-28 10:00:00,26.63,26.66,26.56,26.65,40500.0,21.9529,21.9776,21.8952,21.9694,40500.0
2008-08-28 10:10:00,26.63,26.74,26.6,26.63,30600.0,21.9529,22.0436,21.9282,21.9529,30600.0
2008-08-28 10:20:00,26.6,26.64,26.53,26.64,37300.0,21.9282,21.9611,21.8705,21.9611,37300.0
2008-08-28 10:30:00,26.63,26.78,26.62,26.77,35800.0,21.9529,22.0766,21.9447,22.0683,35800.0
2008-08-28 10:40:00,26.78,26.97,26.74,26.97,62600.0,22.0766,22.2332,22.0436,22.2332,62600.0
2008-08-28 10:50:00,26.96,27.08,26.96,27.03,37700.0,22.2249,22.3239,22.2249,22.2826,37700.0
2008-08-28 11:00:00,27.04,27.04,26.83,26.92,31000.0,22.2909,22.2909,22.1178,22.192,31000.0
2008-08-28 11:10:00,26.92,27.05,26.92,27.05,24300.0,22.192,22.2991,22.192,22.2991,24300.0
2008-08-28 11:20:00,27.06,27.08,26.97,27.05,25400.0,22.3074,22.3239,22.2332,22.2991,25400.0
2008-08-28 11:30:00,27.05,27.1,27.04,27.09,19000.0,22.2991,22.3404,22.2909,22.3321,19000.0
2008-08-28 11:40:00,27.09,27.15,27.02,27.14,38400.0,22.3321,22.3816,22.2744,22.3733,38400.0
2008-08-28 11:50:00,27.14,27.24,27.09,27.15,56000.0,22.3733,22.4558,22.3321,22.3816,56000.0
2008-08-28 12:00:00,27.17,27.17,26.98,27.02,51200.0,22.3981,22.3981,22.2414,22.2744,51200.0
2008-08-28 12:10:00,27.01,27.05,26.97,27.04,24500.0,22.2662,22.2991,22.2332,22.2909,24500.0
2008-08-28 12:20:00,27.04,27.05,26.9,27.04,60600.0,22.2909,22.2991,22.1755,22.2909,60600.0
2008-08-28 12:30:00,27.04,27.05,26.99,27.02,16700.0,22.2909,22.2991,22.2497,22.2744,16700.0
2008-08-28 12:40:00,27.02,27.06,26.99,27.02,20400.0,22.2744,22.3074,22.2497,22.2744,20400.0
2008-08-28 12:50:00,27.01,27.07,26.98,27.05,14200.0,22.2662,22.3156,22.2414,22.2991,14200.0
2008-08-28 13:00:00,27.05,27.1,27.05,27.1,16800.0,22.2991,22.3404,22.2991,22.3404,16800.0
2008-08-28 13:10:00,27.09,27.1,27.02,27.03,15900.0,22.3321,22.3404,22.2744,22.2826,15900.0
2008-08-28 13:20:00,27.03,27.05,26.99,27.0,19800.0,22.2826,22.2991,22.2497,22.2579,19800.0
2008-08-28 13:30:00,27.03,27.05,27.0,27.02,17800.0,22.2826,22.2991,22.2579,22.2744,17800.0
2008-08-28 13:40:00,27.02,27.11,27.0,27.02,20600.0,22.2744,22.3486,22.2579,22.2744,20600.0
2008-08-28 13:50:00,27.0,27.05,26.93,27.03,16400.0,22.2579,22.2991,22.2002,22.2826,16400.0
2008-08-28 14:00:00,27.03,27.04,26.9,26.96,22100.0,22.2826,22.2909,22.1755,22.2249,22100.0
2008-08-28 14:10:00,26.95,27.06,26.95,27.06,30500.0,22.2167,22.3074,22.2167,22.3074,30500.0
2008-08-28 14:20:00,27.05,27.13,27.05,27.13,17800.0,22.2991,22.3651,22.2991,22.3651,17800.0
2008-08-28 14:30:00,27.12,27.26,27.12,27.24,19700.0,22.3568,22.4723,22.3568,22.4558,19700.0
2008-08-28 14:40:00,27.24,27.28,27.21,27.22,16600.0,22.4558,22.4887,22.431,22.4393,16600.0
2008-08-28 14:50:00,27.21,27.25,27.16,27.19,34700.0,22.431,22.464,22.3898,22.4145,34700.0
2008-08-28 15:00:00,27.19,27.21,27.1,27.2,47800.0,22.4145,22.431,22.3404,22.4228,47800.0
2008-08-28 15:10:00,27.21,27.24,27.19,27.23,25800.0,22.431,22.4558,22.4145,22.4475,25800.0
2008-08-28 15:20:00,27.23,27.25,27.16,27.25,91400.0,22.4475,22.464,22.3898,22.464,91400.0
2008-08-28 15:30:00,27.24,27.24,27.09,27.12,65100.0,22.4558,22.4558,22.3321,22.3568,65100.0
2008-08-28 15:40:00,27.13,27.24,27.1,27.18,50600.0,22.3651,22.4558,22.3404,22.4063,50600.0
2008-08-28 15:50:00,27.18,27.21,27.09,27.18,64800.0,22.4063,22.431,22.3321,22.4063,64800.0
2008-08-29 09:30:00,26.46,26.66,26.38,26.61,59500.0,21.8128,21.9776,21.7468,21.9364,59500.0
2008-08-29 09:40:00,26.61,26.96,26.6,26.95,57100.0,21.9364,22.2249,21.9282,22.2167,57100.0
2008-08-29 09:50:00,26.95,27.04,26.9,27.04,60000.0,22.2167,22.2909,22.1755,22.2909,60000.0
2008-08-29 10:00:00,27.04,27.11,26.92,27.07,121800.0,22.2909,22.3486,22.192,22.3156,121800.0
2008-08-29 10:10:00,27.07,27.13,26.83,26.85,55900.0,22.3156,22.3651,22.1178,22.1343,55900.0
2008-08-29 10:20:00,26.85,26.92,26.8,26.88,18900.0,22.1343,22.192,22.093,22.159,18900.0
2008-08-29 10:30:00,26.92,26.97,26.86,26.88,23900.0,22.192,22.2332,22.1425,22.159,23900.0
2008-08-29 10:40:00,26.89,26.9,26.8,26.87,21300.0,22.1672,22.1755,22.093,22.1507,21300.0
2008-08-29 10:50:00,26.87,26.92,26.87,26.9,11300.0,22.1507,22.192,22.1507,22.1755,11300.0
2008-08-29 11:00:00,26.89,26.97,26.88,26.97,7200.0,22.1672,22.2332,22.159,22.2332,7200.0
2008-08-29 11:10:00,26.97,27.14,26.94,27.13,29600.0,22.2332,22.3733,22.2085,22.3651,29600.0
2008-08-29 11:20:00,27.13,27.13,27.07,27.11,14900.0,22.3651,22.3651,22.3156,22.3486,14900.0
2008-08-29 11:30:00,27.09,27.11,26.98,27.02,14700.0,22.3321,22.3486,22.2414,22.2744,14700.0
2008-08-29 11:40:00,27.0,27.11,26.98,27.0,14000.0,22.2579,22.3486,22.2414,22.2579,14000.0
2008-08-29 11:50:00,27.0,27.09,27.0,27.04,10300.0,22.2579,22.3321,22.2579,22.2909,10300.0
2008-08-29 12:00:00,27.04,27.1,26.99,27.02,46400.0,22.2909,22.3404,22.2497,22.2744,46400.0
2008-08-29 12:10:00,27.02,27.04,27.0,27.03,20700.0,22.2744,22.2909,22.2579,22.2826,20700.0
2008-08-29 12:20:00,27.03,27.14,27.03,27.07,22300.0,22.2826,22.3733,22.2826,22.3156,22300.0
2008-08-29 12:30:00,27.06,27.16,27.06,27.15,12800.0,22.3074,22.3898,22.3074,22.3816,12800.0
2008-08-29 12:40:00,27.15,27.22,27.14,27.17,26900.0,22.3816,22.4393,22.3733,22.3981,26900.0
2008-08-29 12:50:00,27.15,27.3,27.15,27.3,27300.0,22.3816,22.5052,22.3816,22.5052,27300.0
2008-08-29 13:00:00,27.29,27.38,27.26,27.33,18400.0,22.497,22.5712,22.4723,22.53,18400.0
2008-08-29 13:10:00,27.32,27.34,27.27,27.34,18900.0,22.5217,22.5382,22.4805,22.5382,18900.0
2008-08-29 13:20:00,27.33,27.44,27.32,27.42,13400.0,22.53,22.6206,22.5217,22.6042,13400.0
2008-08-29 13:30:00,27.4,27.42,27.33,27.35,15800.0,22.5877,22.6042,22.53,22.5464,15800.0
2008-08-29 13:40:00,27.35,27.44,27.33,27.42,17500.0,22.5464,22.6206,22.53,22.6042,17500.0
2008-08-29 13:50:00,27.43,27.45,27.41,27.44,27600.0,22.6124,22.6289,22.5959,22.6206,27600.0
2008-08-29 14:00:00,27.44,27.44,27.39,27.41,18000.0,22.6206,22.6206,22.5794,22.5959,18000.0
2008-08-29 14:10:00,27.41,27.53,27.41,27.5,31800.0,22.5959,22.6948,22.5959,22.6701,31800.0
2008-08-29 14:20:00,27.48,27.54,27.42,27.54,23400.0,22.6536,22.7031,22.6042,22.7031,23400.0
2008-08-29 14:30:00,27.53,27.56,27.51,27.56,21500.0,22.6948,22.7196,22.6783,22.7196,21500.0
2008-08-29 14:40:00,27.57,27.57,27.44,27.48,30800.0,22.7278,22.7278,22.6206,22.6536,30800.0
2008-08-29 14:50:00,27.48,27.5,27.45,27.5,32200.0,22.6536,22.6701,22.6289,22.6701,32200.0
2008-08-29 15:00:00,27.5,27.5,27.28,27.35,44600.0,22.6701,22.6701,22.4887,22.5464,44600.0
2008-08-29 15:10:00,27.34,27.36,27.17,27.18,44100.0,22.5382,22.5547,22.3981,22.4063,44100.0
2008-08-29 15:20:00,27.18,27.19,27.11,27.12,30500.0,22.4063,22.4145,22.3486,22.3568,30500.0
2008-08-29 15:30:00,27.14,27.21,27.11,27.16,39700.0,22.3733,22.431,22.3486,22.3898,39700.0
2008-08-29 15:40:00,27.15,27.19,27.08,27.1,42800.0,22.3816,22.4145,22.3239,22.3404,42800.0
2008-08-29 15:50:00,27.1,27.22,27.07,27.22,83600.0,22.3404,22.4393,22.3156,22.4393,83600.0
2008-09-02 09:30:00,28.12,29.31,28.12,29.25,380500.0,23.1812,24.1622,23.1812,24.1127,380500.0
2008-09-02 09:40:00,29.29,29.31,29.06,29.21,243400.0,24.1457,24.1622,23.9561,24.0798,243400.0
2008-09-02 09:50:00,29.2,29.25,29.1,29.13,136400.0,24.0715,24.1127,23.9891,24.0138,136400.0
2008-09-02 10:00:00,29.15,29.53,29.15,29.25,405700.0,24.0303,24.3436,24.0303,24.1127,405700.0
2008-09-02 10:10:00,29.25,29.26,28.97,29.16,169100.0,24.1127,24.121,23.8819,24.0386,169100.0
2008-09-02 10:20:00,29.14,29.16,28.9,29.02,113800.0,24.0221,24.0386,23.8242,23.9231,113800.0
2008-09-02 10:30:00,29.01,29.08,28.98,29.03,190400.0,23.9149,23.9726,23.8902,23.9314,190400.0
2008-09-02 10:40:00,29.04,29.06,28.96,29.03,198500.0,23.9396,23.9561,23.8737,23.9314,198500.0
2008-09-02 10:50:00,29.01,29.11,28.97,29.04,125100.0,23.9149,23.9973,23.8819,23.9396,125100.0
2008-09-02 11:00:00,29.04,29.25,29.02,29.22,178400.0,23.9396,24.1127,23.9231,24.088,178400.0
2008-09-02 11:10:00,29.23,29.26,29.13,29.19,101300.0,24.0963,24.121,24.0138,24.0633,101300.0
2008-09-02 11:20:00,29.19,29.19,28.98,29.04,149500.0,24.0633,24.0633,23.8902,23.9396,149500.0
2008-09-02 11:30:00,29.05,29.4,29.04,29.39,125300.0,23.9479,24.2364,23.9396,24.2282,125300.0
2008-09-02 11:40:00,29.39,29.64,29.39,29.58,190600.0,24.2282,24.4342,24.2282,24.3848,190600.0
2008-09-02 11:50:00,29.59,29.88,29.56,29.8,296300.0,24.393,24.6321,24.3683,24.5661,296300.0
2008-09-02 12:00:00,29.8,29.9,29.75,29.78,108600.0,24.5661,24.6486,24.5249,24.5497,108600.0
2008-09-02 12:10:00,29.78,29.9,29.77,29.83,78600.0,24.5497,24.6486,24.5414,24.5909,78600.0
2008-09-02 12:20:00,29.83,29.88,29.41,29.41,92200.0,24.5909,24.6321,24.2446,24.2446,92200.0
2008-09-02 12:30:00,29.41,29.56,29.17,29.21,157800.0,24.2446,24.3683,24.0468,24.0798,157800.0
2008-09-02 12:40:00,29.21,29.44,29.15,29.41,85800.0,24.0798,24.2694,24.0303,24.2446,85800.0
2008-09-02 12:50:00,29.38,29.56,29.37,29.48,49900.0,24.2199,24.3683,24.2117,24.3023,49900.0
2008-09-02 13:00:00,29.48,29.54,29.38,29.52,99300.0,24.3023,24.3518,24.2199,24.3353,99300.0
2008-09-02 13:10:00,29.51,29.52,29.37,29.4,70800.0,24.3271,24.3353,24.2117,24.2364,70800.0
2008-09-02 13:20:00,29.41,29.42,29.32,29.4,59700.0,24.2446,24.2529,24.1704,24.2364,59700.0
2008-09-02 13:30:00,29.4,29.4,29.25,29.34,137700.0,24.2364,24.2364,24.1127,24.1869,137700.0
2008-09-02 13:40:00,29.34,29.35,29.19,29.21,96100.0,24.1869,24.1952,24.0633,24.0798,96100.0
2008-09-02 13:50:00,29.21,29.26,29.07,29.13,124700.0,24.0798,24.121,23.9644,24.0138,124700.0
2008-09-02 14:00:00,29.13,29.17,29.05,29.08,136300.0,24.0138,24.0468,23.9479,23.9726,136300.0
2008-09-02 14:10:00,29.08,29.14,28.93,29.01,142100.0,23.9726,24.0221,23.8489,23.9149,142100.0
2008-09-02 14:20:00,29.0,29.08,28.91,29.01,169800.0,23.9067,23.9726,23.8325,23.9149,169800.0
2008-09-02 14:30:00,29.01,29.1,29.0,29.04,90900.0,23.9149,23.9891,23.9067,23.9396,90900.0
2008-09-02 14:40:00,29.04,29.1,28.99,29.05,110200.0,23.9396,23.9891,23.8984,23.9479,110200.0
2008-09-02 14:50:00,29.05,29.06,28.9,28.96,159200.0,23.9479,23.9561,23.8242,23.8737,159200.0
2008-09-02 15:00:00,28.95,29.0,28.92,29.0,140300.0,23.8654,23.9067,23.8407,23.9067,140300.0
2008-09-02 15:10:00,29.0,29.0,28.79,28.79,255900.0,23.9067,23.9067,23.7335,23.7335,255900.0
2008-09-02 15:20:00,28.79,28.9,28.79,28.88,196800.0,23.7335,23.8242,23.7335,23.8077,196800.0
2008-09-02 15:30:00,28.88,28.91,28.85,28.88,195400.0,23.8077,23.8325,23.783,23.8077,195400.0
2008-09-02 15:40:00,28.89,28.9,28.85,28.88,193800.0,23.816,23.8242,23.783,23.8077,193800.0
2008-09-02 15:50:00,28.87,28.88,28.76,28.76,325600.0,23.7995,23.8077,23.7088,23.7088,325600.0
2008-09-03 09:30:00,28.3,28.74,28.25,28.5,128600.0,23.3296,23.6923,23.2884,23.4945,128600.0
2008-09-03 09:40:00,28.5,28.6,28.44,28.58,90500.0,23.4945,23.5769,23.445,23.5604,90500.0
2008-09-03 09:50:00,28.58,28.88,28.58,28.8,194600.0,23.5604,23.8077,23.5604,23.7418,194600.0
2008-09-03 10:00:00,28.8,28.97,28.68,28.86,150200.0,23.7418,23.8819,23.6429,23.7912,150200.0
2008-09-03 10:10:00,28.86,28.9,28.72,28.76,91100.0,23.7912,23.8242,23.6758,23.7088,91100.0
2008-09-03 10:20:00,28.75,28.76,28.63,28.67,105800.0,23.7006,23.7088,23.6016,23.6346,105800.0
2008-09-03 10:30:00,28.69,28.91,28.68,28.9,75000.0,23.6511,23.8325,23.6429,23.8242,75000.0
2008-09-03 10:40:00,28.9,29.22,28.9,29.13,85000.0,23.8242,24.088,23.8242,24.0138,85000.0
2008-09-03 10:50:00,29.13,29.16,28.87,28.93,56600.0,24.0138,24.0386,23.7995,23.8489,56600.0
2008-09-03 11:00:00,28.93,29.09,28.93,29.03,55800.0,23.8489,23.9808,23.8489,23.9314,55800.0
2008-09-03 11:10:00,29.04,29.06,28.77,28.81,73100.0,23.9396,23.9561,23.717,23.75,73100.0
2008-09-03 11:20:00,28.8,28.89,28.72,28.79,40300.0,23.7418,23.816,23.6758,23.7335,40300.0
2008-09-03 11:30:00,28.78,28.79,28.6,28.65,23200.0,23.7253,23.7335,23.5769,23.6181,23200.0
2008-09-03 11:40:00,28.66,28.66,28.52,28.54,32400.0,23.6264,23.6264,23.511,23.5274,32400.0
2008-09-03 11:50:00,28.54,28.6,28.47,28.5,55400.0,23.5274,23.5769,23.4697,23.4945,55400.0
2008-09-03 12:00:00,28.5,28.68,28.49,28.53,48600.0,23.4945,23.6429,23.4862,23.5192,48600.0
2008-09-03 12:10:00,28.52,28.61,28.48,28.6,32400.0,23.511,23.5851,23.478,23.5769,32400.0
2008-09-03 12:20:00,28.6,28.82,28.53,28.82,60500.0,23.5769,23.7583,23.5192,23.7583,60500.0
2008-09-03 12:30:00,28.82,28.89,28.7,28.89,27500.0,23.7583,23.816,23.6593,23.816,27500.0
2008-09-03 12:40:00,28.91,28.93,28.81,28.82,33200.0,23.8325,23.8489,23.75,23.7583,33200.0
2008-09-03 12:50:00,28.83,28.91,28.79,28.79,35500.0,23.7665,23.8325,23.7335,23.7335,35500.0
2008-09-03 13:00:00,28.79,28.9,28.72,28.9,23600.0,23.7335,23.8242,23.6758,23.8242,23600.0
2008-09-03 13:10:00,28.91,29.08,28.89,29.03,39000.0,23.8325,23.9726,23.816,23.9314,39000.0
2008-09-03 13:20:00,29.02,29.05,28.96,28.97,20300.0,23.9231,23.9479,23.8737,23.8819,20300.0
2008-09-03 13:30:00,28.98,29.05,28.94,29.01,37600.0,23.8902,23.9479,23.8572,23.9149,37600.0
2008-09-03 13:40:00,29.01,29.19,29.0,29.16,68300.0,23.9149,24.0633,23.9067,24.0386,68300.0
2008-09-03 13:50:00,29.15,29.3,29.15,29.28,50300.0,24.0303,24.154,24.0303,24.1375,50300.0
2008-09-03 14:00:00,29.26,29.4,29.07,29.24,115200.0,24.121,24.2364,23.9644,24.1045,115200.0
2008-09-03 14:10:00,29.25,29.25,29.06,29.22,53900.0,24.1127,24.1127,23.9561,24.088,53900.0
2008-09-03 14:20:00,29.22,29.26,29.11,29.22,82000.0,24.088,24.121,23.9973,24.088,82000.0
2008-09-03 14:30:00,29.22,29.25,29.15,29.25,55200.0,24.088,24.1127,24.0303,24.1127,55200.0
2008-09-03 14:40:00,29.25,29.31,29.19,29.25,40500.0,24.1127,24.1622,24.0633,24.1127,40500.0
2008-09-03 14:50:00,29.25,29.33,29.19,29.32,51700.0,24.1127,24.1787,24.0633,24.1704,51700.0
2008-09-03 15:00:00,29.32,29.41,29.24,29.29,74000.0,24.1704,24.2446,24.1045,24.1457,74000.0
2008-09-03 15:10:00,29.28,29.39,29.24,29.38,77100.0,24.1375,24.2282,24.1045,24.2199,77100.0
2008-09-03 15:20:00,29.4,29.5,29.32,29.35,92900.0,24.2364,24.3188,24.1704,24.1952,92900.0
2008-09-03 15:30:00,29.35,29.54,29.29,29.46,119400.0,24.1952,24.3518,24.1457,24.2859,119400.0
2008-09-03 15:40:00,29.47,29.51,29.35,29.39,112700.0,24.2941,24.3271,24.1952,24.2282,112700.0
2008-09-03 15:50:00,29.39,29.52,29.34,29.51,113200.0,24.2282,24.3353,24.1869,24.3271,113200.0
2008-09-04 09:30:00,28.54,28.65,28.42,28.47,99400.0,23.5274,23.6181,23.4285,23.4697,99400.0
2008-09-04 09:40:00,28.47,28.52,28.23,28.29,52600.0,23.4697,23.511,23.2719,23.3214,52600.0
2008-09-04 09:50:00,28.3,28.5,28.27,28.46,111200.0,23.3296,23.4945,23.3049,23.4615,111200.0
2008-09-04 10:00:00,28.48,28.77,28.46,28.67,113700.0,23.478,23.717,23.4615,23.6346,113700.0
2008-09-04 10:10:00,28.7,28.72,28.58,28.62,58300.0,23.6593,23.6758,23.5604,23.5934,58300.0
2008-09-04 10:20:00,28.63,28.72,28.57,28.64,76500.0,23.6016,23.6758,23.5522,23.6099,76500.0
2008-09-04 10:30:00,28.63,28.66,28.57,28.6,145500.0,23.6016,23.6264,23.5522,23.5769,145500.0
2008-09-04 10:40:00,28.6,28.64,28.5,28.6,174200.0,23.5769,23.6099,23.4945,23.5769,174200.0
2008-09-04 10:50:00,28.6,28.67,28.57,28.61,56200.0,23.5769,23.6346,23.5522,23.5851,56200.0
2008-09-04 11:00:00,28.6,28.63,28.43,28.48,205700.0,23.5769,23.6016,23.4368,23.478,205700.0
2008-09-04 11:10:00,28.5,28.6,28.39,28.5,109100.0,23.4945,23.5769,23.4038,23.4945,109100.0
2008-09-04 11:20:00,28.5,28.52,28.27,28.49,61700.0,23.4945,23.511,23.3049,23.4862,61700.0
2008-09-04 11:30:00,28.48,28.55,28.43,28.46,46900.0,23.478,23.5357,23.4368,23.4615,46900.0
2008-09-04 11:40:00,28.48,28.57,28.44,28.56,32400.0,23.478,23.5522,23.445,23.5439,32400.0
2008-09-04 11:50:00,28.56,28.61,28.4,28.43,27000.0,23.5439,23.5851,23.412,23.4368,27000.0
2008-09-04 12:00:00,28.42,28.57,28.41,28.54,42900.0,23.4285,23.5522,23.4203,23.5274,42900.0
2008-09-04 12:10:00,28.55,28.57,28.46,28.53,39100.0,23.5357,23.5522,23.4615,23.5192,39100.0
2008-09-04 12:20:00,28.54,28.6,28.49,28.54,12900.0,23.5274,23.5769,23.4862,23.5274,12900.0
2008-09-04 12:30:00,28.53,28.59,28.5,28.51,21500.0,23.5192,23.5687,23.4945,23.5027,21500.0
2008-09-04 12:40:00,28.51,28.56,28.49,28.52,80400.0,23.5027,23.5439,23.4862,23.511,80400.0
2008-09-04 12:50:00,28.53,28.54,28.39,28.46,69200.0,23.5192,23.5274,23.4038,23.4615,69200.0
2008-09-04 13:00:00,28.46,28.49,28.42,28.44,16900.0,23.4615,23.4862,23.4285,23.445,16900.0
2008-09-04 13:10:00,28.45,28.5,28.43,28.45,17700.0,23.4532,23.4945,23.4368,23.4532,17700.0
2008-09-04 13:20:00,28.44,28.48,28.41,28.45,29400.0,23.445,23.478,23.4203,23.4532,29400.0
2008-09-04 13:30:00,28.44,28.44,28.37,28.39,20400.0,23.445,23.445,23.3873,23.4038,20400.0
2008-09-04 13:40:00,28.39,28.44,28.37,28.43,28400.0,23.4038,23.445,23.3873,23.4368,28400.0
2008-09-04 13:50:00,28.4,28.52,28.39,28.5,33500.0,23.412,23.511,23.4038,23.4945,33500.0
2008-09-04 14:00:00,28.48,28.5,28.36,28.38,45600.0,23.478,23.4945,23.3791,23.3955,45600.0
2008-09-04 14:10:00,28.4,28.42,28.33,28.34,36700.0,23.412,23.4285,23.3543,23.3626,36700.0
2008-09-04 14:20:00,28.35,28.44,28.33,28.39,32500.0,23.3708,23.445,23.3543,23.4038,32500.0
2008-09-04 14:30:00,28.38,28.38,28.26,28.31,28100.0,23.3955,23.3955,23.2966,23.3378,28100.0
2008-09-04 14:40:00,28.31,28.4,28.29,28.33,28500.0,23.3378,23.412,23.3214,23.3543,28500.0
2008-09-04 14:50:00,28.32,28.36,28.29,28.31,62800.0,23.3461,23.3791,23.3214,23.3378,62800.0
2008-09-04 15:00:00,28.33,28.41,28.31,28.35,52900.0,23.3543,23.4203,23.3378,23.3708,52900.0
2008-09-04 15:10:00,28.36,28.49,28.35,28.36,68500.0,23.3791,23.4862,23.3708,23.3791,68500.0
2008-09-04 15:20:00,28.38,28.4,28.28,28.37,58300.0,23.3955,23.412,23.3131,23.3873,58300.0
2008-09-04 15:30:00,28.36,28.39,28.25,28.25,65500.0,23.3791,23.4038,23.2884,23.2884,65500.0
2008-09-04 15:40:00,28.26,28.32,28.18,28.29,98000.0,23.2966,23.3461,23.2307,23.3214,98000.0
2008-09-04 15:50:00,28.28,28.32,28.19,28.29,93800.0,23.3131,23.3461,23.2389,23.3214,93800.0
2008-09-05 09:30:00,27.75,27.95,27.61,27.73,80100.0,22.8762,23.0411,22.7608,22.8597,80100.0
2008-09-05 09:40:00,27.74,28.01,27.72,27.88,69400.0,22.8679,23.0905,22.8515,22.9834,69400.0
2008-09-05 09:50:00,27.92,28.04,27.83,27.92,54500.0,23.0163,23.1153,22.9421,23.0163,54500.0
2008-09-05 10:00:00,27.94,27.96,27.73,27.84,103300.0,23.0328,23.0493,22.8597,22.9504,103300.0
2008-09-05 10:10:00,27.85,27.86,27.7,27.82,91700.0,22.9586,22.9669,22.835,22.9339,91700.0
2008-09-05 10:20:00,27.84,27.89,27.65,27.65,84900.0,22.9504,22.9916,22.7938,22.7938,84900.0
2008-09-05 10:30:00,27.65,27.78,27.62,27.64,85800.0,22.7938,22.9009,22.769,22.7855,85800.0
2008-09-05 10:40:00,27.65,27.71,27.55,27.67,143200.0,22.7938,22.8432,22.7113,22.8102,143200.0
2008-09-05 10:50:00,27.67,27.73,27.45,27.5,154500.0,22.8102,22.8597,22.6289,22.6701,154500.0
2008-09-05 11:00:00,27.49,27.65,27.49,27.56,68400.0,22.6619,22.7938,22.6619,22.7196,68400.0
2008-09-05 11:10:00,27.56,27.6,27.43,27.46,66500.0,22.7196,22.7525,22.6124,22.6371,66500.0
2008-09-05 11:20:00,27.48,27.7,27.48,27.69,36900.0,22.6536,22.835,22.6536,22.8267,36900.0
2008-09-05 11:30:00,27.68,27.88,27.62,27.7,45000.0,22.8185,22.9834,22.769,22.835,45000.0
2008-09-05 11:40:00,27.7,27.92,27.7,27.88,83300.0,22.835,23.0163,22.835,22.9834,83300.0
2008-09-05 11:50:00,27.88,28.23,27.87,28.13,116800.0,22.9834,23.2719,22.9751,23.1895,116800.0
2008-09-05 12:00:00,28.13,28.44,28.12,28.42,55500.0,23.1895,23.445,23.1812,23.4285,55500.0
2008-09-05 12:10:00,28.42,28.46,28.16,28.38,59600.0,23.4285,23.4615,23.2142,23.3955,59600.0
2008-09-05 12:20:00,28.36,28.49,28.3,28.49,66300.0,23.3791,23.4862,23.3296,23.4862,66300.0
2008-09-05 12:30:00,28.47,28.51,28.42,28.44,117500.0,23.4697,23.5027,23.4285,23.445,117500.0
2008-09-05 12:40:00,28.47,28.6,28.41,28.54,44300.0,23.4697,23.5769,23.4203,23.5274,44300.0
2008-09-05 12:50:00,28.52,28.61,28.33,28.46,79500.0,23.511,23.5851,23.3543,23.4615,79500.0
2008-09-05 13:00:00,28.44,28.47,28.23,28.44,49300.0,23.445,23.4697,23.2719,23.445,49300.0
2008-09-05 13:10:00,28.46,28.57,28.43,28.5,32100.0,23.4615,23.5522,23.4368,23.4945,32100.0
2008-09-05 13:20:00,28.5,28.5,28.43,28.43,23800.0,23.4945,23.4945,23.4368,23.4368,23800.0
2008-09-05 13:30:00,28.42,28.56,28.31,28.31,27500.0,23.4285,23.5439,23.3378,23.3378,27500.0
2008-09-05 13:40:00,28.29,28.44,28.2,28.22,35900.0,23.3214,23.445,23.2472,23.2636,35900.0
2008-09-05 13:50:00,28.2,28.39,28.15,28.37,24600.0,23.2472,23.4038,23.2059,23.3873,24600.0
2008-09-05 14:00:00,28.36,28.38,28.16,28.34,48300.0,23.3791,23.3955,23.2142,23.3626,48300.0
2008-09-05 14:10:00,28.32,28.44,28.24,28.44,39000.0,23.3461,23.445,23.2801,23.445,39000.0
2008-09-05 14:20:00,28.44,28.57,28.42,28.48,50400.0,23.445,23.5522,23.4285,23.478,50400.0
2008-09-05 14:30:00,28.49,28.58,28.42,28.51,34800.0,23.4862,23.5604,23.4285,23.5027,34800.0
2008-09-05 14:40:00,28.53,28.66,28.51,28.59,45500.0,23.5192,23.6264,23.5027,23.5687,45500.0
2008-09-05 14:50:00,28.59,28.74,28.58,28.66,37300.0,23.5687,23.6923,23.5604,23.6264,37300.0
2008-09-05 15:00:00,28.66,28.77,28.63,28.63,43900.0,23.6264,23.717,23.6016,23.6016,43900.0
2008-09-05 15:10:00,28.63,28.69,28.53,28.63,52100.0,23.6016,23.6511,23.5192,23.6016,52100.0
2008-09-05 15:20:00,28.62,28.67,28.49,28.66,89900.0,23.5934,23.6346,23.4862,23.6264,89900.0
2008-09-05 15:30:00,28.65,28.71,28.58,28.69,40000.0,23.6181,23.6676,23.5604,23.6511,40000.0
2008-09-05 15:40:00,28.68,28.75,28.56,28.72,74400.0,23.6429,23.7006,23.5439,23.6758,74400.0
2008-09-05 15:50:00,28.69,28.84,28.61,28.65,67500.0,23.6511,23.7748,23.5851,23.6181,67500.0
2008-09-08 09:30:00,28.36,28.74,28.29,28.42,99700.0,23.3791,23.6923,23.3214,23.4285,99700.0
2008-09-08 09:40:00,28.41,28.44,28.09,28.16,107300.0,23.4203,23.445,23.1565,23.2142,107300.0
2008-09-08 09:50:00,28.14,28.14,27.85,27.89,106300.0,23.1977,23.1977,22.9586,22.9916,106300.0
2008-09-08 10:00:00,27.9,28.05,27.82,28.01,151500.0,22.9998,23.1235,22.9339,23.0905,151500.0
2008-09-08 10:10:00,28.02,28.1,27.95,28.06,90200.0,23.0988,23.1647,23.0411,23.1317,90200.0
2008-09-08 10:20:00,28.06,28.15,27.97,28.01,76700.0,23.1317,23.2059,23.0576,23.0905,76700.0
2008-09-08 10:30:00,28.02,28.1,27.99,28.08,92300.0,23.0988,23.1647,23.074,23.1482,92300.0
2008-09-08 10:40:00,28.09,28.23,27.99,28.03,101700.0,23.1565,23.2719,23.074,23.107,101700.0
2008-09-08 10:50:00,28.03,28.03,27.7,27.7,136100.0,23.107,23.107,22.835,22.835,136100.0
2008-09-08 11:00:00,27.7,28.0,27.49,27.92,149900.0,22.835,23.0823,22.6619,23.0163,149900.0
2008-09-08 11:10:00,27.93,28.2,27.93,27.98,102400.0,23.0246,23.2472,23.0246,23.0658,102400.0
2008-09-08 11:20:00,27.99,28.13,27.89,27.92,78500.0,23.074,23.1895,22.9916,23.0163,78500.0
2008-09-08 11:30:00,27.93,28.13,27.93,28.05,56000.0,23.0246,23.1895,23.0246,23.1235,56000.0
2008-09-08 11:40:00,28.05,28.06,27.8,27.89,125500.0,23.1235,23.1317,22.9174,22.9916,125500.0
2008-09-08 11:50:00,27.89,27.95,27.73,27.79,182200.0,22.9916,23.0411,22.8597,22.9092,182200.0
2008-09-08 12:00:00,27.81,27.82,27.69,27.75,106900.0,22.9257,22.9339,22.8267,22.8762,106900.0
2008-09-08 12:10:00,27.73,27.85,27.71,27.82,61600.0,22.8597,22.9586,22.8432,22.9339,61600.0
2008-09-08 12:20:00,27.8,27.83,27.68,27.78,63000.0,22.9174,22.9421,22.8185,22.9009,63000.0
2008-09-08 12:30:00,27.79,28.01,27.79,27.99,86000.0,22.9092,23.0905,22.9092,23.074,86000.0
2008-09-08 12:40:00,28.03,28.12,27.99,28.05,45600.0,23.107,23.1812,23.074,23.1235,45600.0
2008-09-08 12:50:00,28.06,28.19,28.05,28.16,43900.0,23.1317,23.2389,23.1235,23.2142,43900.0
2008-09-08 13:00:00,28.17,28.2,28.02,28.02,76800.0,23.2224,23.2472,23.0988,23.0988,76800.0
2008-09-08 13:10:00,28.02,28.14,28.01,28.1,51100.0,23.0988,23.1977,23.0905,23.1647,51100.0
2008-09-08 13:20:00,28.09,28.09,27.97,27.98,55800.0,23.1565,23.1565,23.0576,23.0658,55800.0
2008-09-08 13:30:00,27.98,28.08,27.93,27.99,67700.0,23.0658,23.1482,23.0246,23.074,67700.0
2008-09-08 13:40:00,27.98,28.01,27.89,27.93,34800.0,23.0658,23.0905,22.9916,23.0246,34800.0
2008-09-08 13:50:00,27.93,27.99,27.85,27.9,59900.0,23.0246,23.074,22.9586,22.9998,59900.0
2008-09-08 14:00:00,27.89,28.13,27.85,28.04,55900.0,22.9916,23.1895,22.9586,23.1153,55900.0
2008-09-08 14:10:00,28.06,28.12,27.96,28.0,56600.0,23.1317,23.1812,23.0493,23.0823,56600.0
2008-09-08 14:20:00,27.99,28.06,27.95,27.99,52600.0,23.074,23.1317,23.0411,23.074,52600.0
2008-09-08 14:30:00,27.98,28.05,27.98,28.01,160700.0,23.0658,23.1235,23.0658,23.0905,160700.0
2008-09-08 14:40:00,28.0,28.04,28.0,28.0,92100.0,23.0823,23.1153,23.0823,23.0823,92100.0
2008-09-08 14:50:00,28.0,28.06,28.0,28.02,128900.0,23.0823,23.1317,23.0823,23.0988,128900.0
2008-09-08 15:00:00,28.02,28.07,28.0,28.02,107500.0,23.0988,23.14,23.0823,23.0988,107500.0
2008-09-08 15:10:00,28.01,28.12,28.0,28.12,80800.0,23.0905,23.1812,23.0823,23.1812,80800.0
2008-09-08 15:20:00,28.13,28.26,28.13,28.2,174400.0,23.1895,23.2966,23.1895,23.2472,174400.0
2008-09-08 15:30:00,28.2,28.37,28.17,28.33,323300.0,23.2472,23.3873,23.2224,23.3543,323300.0
2008-09-08 15:40:00,28.33,28.44,28.28,28.37,288700.0,23.3543,23.445,23.3131,23.3873,288700.0
2008-09-08 15:50:00,28.36,28.54,28.19,28.44,332400.0,23.3791,23.5274,23.2389,23.445,332400.0
2008-09-09 09:30:00,28.1,28.48,28.1,28.46,149400.0,23.1647,23.478,23.1647,23.4615,149400.0
2008-09-09 09:40:00,28.46,28.85,28.46,28.82,225200.0,23.4615,23.783,23.4615,23.7583,225200.0
2008-09-09 09:50:00,28.82,29.2,28.8,29.11,263700.0,23.7583,24.0715,23.7418,23.9973,263700.0
2008-09-09 10:00:00,29.12,29.12,28.76,28.79,247400.0,24.0056,24.0056,23.7088,23.7335,247400.0
2008-09-09 10:10:00,28.82,28.97,28.82,28.86,244000.0,23.7583,23.8819,23.7583,23.7912,244000.0
2008-09-09 10:20:00,28.86,28.97,28.77,28.85,118300.0,23.7912,23.8819,23.717,23.783,118300.0
2008-09-09 10:30:00,28.86,28.96,28.83,28.83,113600.0,23.7912,23.8737,23.7665,23.7665,113600.0
2008-09-09 10:40:00,28.83,28.98,28.8,28.87,93400.0,23.7665,23.8902,23.7418,23.7995,93400.0
2008-09-09 10:50:00,28.86,28.87,28.55,28.63,112200.0,23.7912,23.7995,23.5357,23.6016,112200.0
2008-09-09 11:00:00,28.64,28.9,28.56,28.84,112300.0,23.6099,23.8242,23.5439,23.7748,112300.0
2008-09-09 11:10:00,28.83,28.86,28.66,28.86,139500.0,23.7665,23.7912,23.6264,23.7912,139500.0
2008-09-09 11:20:00,28.86,28.99,28.76,28.99,63100.0,23.7912,23.8984,23.7088,23.8984,63100.0
2008-09-09 11:30:00,28.99,29.28,28.94,29.18,74800.0,23.8984,24.1375,23.8572,24.055,74800.0
2008-09-09 11:40:00,29.17,29.27,29.1,29.15,65400.0,24.0468,24.1292,23.9891,24.0303,65400.0
2008-09-09 11:50:00,29.16,29.27,29.03,29.05,64500.0,24.0386,24.1292,23.9314,23.9479,64500.0
2008-09-09 12:00:00,29.06,29.25,29.06,29.18,94300.0,23.9561,24.1127,23.9561,24.055,94300.0
2008-09-09 12:10:00,29.17,29.23,28.95,29.01,63000.0,24.0468,24.0963,23.8654,23.9149,63000.0
2008-09-09 12:20:00,29.01,29.19,28.99,29.03,52900.0,23.9149,24.0633,23.8984,23.9314,52900.0
2008-09-09 12:30:00,29.01,29.22,28.93,29.18,63600.0,23.9149,24.088,23.8489,24.055,63600.0
2008-09-09 12:40:00,29.17,29.17,28.97,29.14,73000.0,24.0468,24.0468,23.8819,24.0221,73000.0
2008-09-09 12:50:00,29.16,29.29,29.14,29.21,45700.0,24.0386,24.1457,24.0221,24.0798,45700.0
2008-09-09 13:00:00,29.2,29.34,29.14,29.22,53400.0,24.0715,24.1869,24.0221,24.088,53400.0
2008-09-09 13:10:00,29.22,29.29,29.2,29.22,70400.0,24.088,24.1457,24.0715,24.088,70400.0
2008-09-09 13:20:00,29.24,29.25,29.11,29.12,47400.0,24.1045,24.1127,23.9973,24.0056,47400.0
2008-09-09 13:30:00,29.09,29.15,28.95,28.98,66400.0,23.9808,24.0303,23.8654,23.8902,66400.0
2008-09-09 13:40:00,28.97,29.05,28.84,28.84,109900.0,23.8819,23.9479,23.7748,23.7748,109900.0
2008-09-09 13:50:00,28.84,28.91,28.73,28.75,79000.0,23.7748,23.8325,23.6841,23.7006,79000.0
2008-09-09 14:00:00,28.77,28.86,28.73,28.82,81200.0,23.717,23.7912,23.6841,23.7583,81200.0
2008-09-09 14:10:00,28.84,28.84,28.5,28.57,105900.0,23.7748,23.7748,23.4945,23.5522,105900.0
2008-09-09 14:20:00,28.59,28.82,28.52,28.81,77500.0,23.5687,23.7583,23.511,23.75,77500.0
2008-09-09 14:30:00,28.81,28.83,28.56,28.73,102700.0,23.75,23.7665,23.5439,23.6841,102700.0
2008-09-09 14:40:00,28.72,28.77,28.46,28.6,98600.0,23.6758,23.717,23.4615,23.5769,98600.0
2008-09-09 14:50:00,28.59,28.68,28.5,28.64,116500.0,23.5687,23.6429,23.4945,23.6099,116500.0
2008-09-09 15:00:00,28.65,28.68,28.53,28.56,85100.0,23.6181,23.6429,23.5192,23.5439,85100.0
2008-09-09 15:10:00,28.55,28.61,28.2,28.23,330400.0,23.5357,23.5851,23.2472,23.2719,330400.0
2008-09-09 15:20:00,28.21,28.35,28.13,28.31,124300.0,23.2554,23.3708,23.1895,23.3378,124300.0
2008-09-09 15:30:00,28.31,28.42,28.27,28.31,175100.0,23.3378,23.4285,23.3049,23.3378,175100.0
2008-09-09 15:40:00,28.3,28.34,28.19,28.22,123000.0,23.3296,23.3626,23.2389,23.2636,123000.0
2008-09-09 15:50:00,28.2,28.29,28.19,28.24,148400.0,23.2472,23.3214,23.2389,23.2801,148400.0
2008-09-10 09:30:00,28.0,28.19,27.44,27.5,185100.0,23.0823,23.2389,22.6206,22.6701,185100.0
2008-09-10 09:40:00,27.52,27.67,27.32,27.41,219200.0,22.6866,22.8102,22.5217,22.5959,219200.0
2008-09-10 09:50:00,27.41,27.41,26.81,26.82,227800.0,22.5959,22.5959,22.1013,22.1095,227800.0
2008-09-10 10:00:00,26.85,27.08,26.6,26.92,280700.0,22.1343,22.3239,21.9282,22.192,280700.0
2008-09-10 10:10:00,26.92,26.92,26.61,26.75,127300.0,22.192,22.192,21.9364,22.0518,127300.0
2008-09-10 10:20:00,26.77,26.92,26.71,26.89,125900.0,22.0683,22.192,22.0189,22.1672,125900.0
2008-09-10 10:30:00,26.89,27.11,26.84,27.07,156900.0,22.1672,22.3486,22.126,22.3156,156900.0
2008-09-10 10:40:00,27.07,27.11,26.87,26.89,124600.0,22.3156,22.3486,22.1507,22.1672,124600.0
2008-09-10 10:50:00,26.89,27.0,26.85,26.93,144800.0,22.1672,22.2579,22.1343,22.2002,144800.0
2008-09-10 11:00:00,26.92,27.09,26.86,27.02,102400.0,22.192,22.3321,22.1425,22.2744,102400.0
2008-09-10 11:10:00,27.01,27.02,26.78,27.01,105200.0,22.2662,22.2744,22.0766,22.2662,105200.0
2008-09-10 11:20:00,27.02,27.07,26.8,26.86,59800.0,22.2744,22.3156,22.093,22.1425,59800.0
2008-09-10 11:30:00,26.86,27.12,26.8,26.91,199300.0,22.1425,22.3568,22.093,22.1837,199300.0
2008-09-10 11:40:00,26.89,27.24,26.86,27.22,145400.0,22.1672,22.4558,22.1425,22.4393,145400.0
2008-09-10 11:50:00,27.24,27.33,27.01,27.05,133300.0,22.4558,22.53,22.2662,22.2991,133300.0
2008-09-10 12:00:00,27.08,27.23,27.0,27.13,92600.0,22.3239,22.4475,22.2579,22.3651,92600.0
2008-09-10 12:10:00,27.13,27.15,26.96,27.08,199300.0,22.3651,22.3816,22.2249,22.3239,199300.0
2008-09-10 12:20:00,27.08,27.23,27.0,27.19,47500.0,22.3239,22.4475,22.2579,22.4145,47500.0
2008-09-10 12:30:00,27.19,27.25,27.08,27.17,49600.0,22.4145,22.464,22.3239,22.3981,49600.0
2008-09-10 12:40:00,27.17,27.19,27.02,27.06,28800.0,22.3981,22.4145,22.2744,22.3074,28800.0
2008-09-10 12:50:00,27.06,27.22,27.0,27.03,59100.0,22.3074,22.4393,22.2579,22.2826,59100.0
2008-09-10 13:00:00,27.03,27.07,26.97,27.0,40700.0,22.2826,22.3156,22.2332,22.2579,40700.0
2008-09-10 13:10:00,26.98,27.08,26.98,27.04,26800.0,22.2414,22.3239,22.2414,22.2909,26800.0
2008-09-10 13:20:00,27.04,27.07,26.98,27.01,21800.0,22.2909,22.3156,22.2414,22.2662,21800.0
2008-09-10 13:30:00,27.01,27.1,26.91,27.07,47700.0,22.2662,22.3404,22.1837,22.3156,47700.0
2008-09-10 13:40:00,27.09,27.2,27.08,27.14,45900.0,22.3321,22.4228,22.3239,22.3733,45900.0
2008-09-10 13:50:00,27.14,27.14,26.97,27.01,50500.0,22.3733,22.3733,22.2332,22.2662,50500.0
2008-09-10 14:00:00,27.02,27.18,26.97,27.18,64800.0,22.2744,22.4063,22.2332,22.4063,64800.0
2008-09-10 14:10:00,27.17,27.33,27.08,27.13,93500.0,22.3981,22.53,22.3239,22.3651,93500.0
2008-09-10 14:20:00,27.13,27.22,27.0,27.21,103200.0,22.3651,22.4393,22.2579,22.431,103200.0
2008-09-10 14:30:00,27.22,27.36,27.13,27.27,49900.0,22.4393,22.5547,22.3651,22.4805,49900.0
2008-09-10 14:40:00,27.27,27.31,27.2,27.28,171000.0,22.4805,22.5135,22.4228,22.4887,171000.0
2008-09-10 14:50:00,27.29,27.29,27.01,27.06,81000.0,22.497,22.497,22.2662,22.3074,81000.0
2008-09-10 15:00:00,27.05,27.32,27.05,27.18,56200.0,22.2991,22.5217,22.2991,22.4063,56200.0
2008-09-10 15:10:00,27.18,27.4,27.17,27.32,48900.0,22.4063,22.5877,22.3981,22.5217,48900.0
2008-09-10 15:20:00,27.3,27.32,27.11,27.2,73700.0,22.5052,22.5217,22.3486,22.4228,73700.0
2008-09-10 15:30:00,27.19,27.28,27.0,27.02,277700.0,22.4145,22.4887,22.2579,22.2744,277700.0
2008-09-10 15:40:00,27.03,27.16,27.01,27.07,293300.0,22.2826,22.3898,22.2662,22.3156,293300.0
2008-09-10 15:50:00,27.06,27.19,27.01,27.04,295000.0,22.3074,22.4145,22.2662,22.2909,295000.0
2008-09-11 09:30:00,26.22,26.57,25.9,25.92,237200.0,21.7329,22.023,21.4676,21.4842,237200.0
2008-09-11 09:40:00,25.92,26.14,25.84,26.09,188900.0,21.4842,21.6665,21.4179,21.6251,188900.0
2008-09-11 09:50:00,26.13,26.46,26.12,26.46,189200.0,21.6583,21.9318,21.65,21.9318,189200.0
2008-09-11 10:00:00,26.46,26.99,26.43,26.83,259800.0,21.9318,22.3711,21.9069,22.2385,259800.0
2008-09-11 10:10:00,26.84,27.16,26.73,27.1,213000.0,22.2467,22.512,22.1556,22.4623,213000.0
2008-09-11 10:20:00,27.13,27.46,27.06,27.08,141000.0,22.4871,22.7606,22.4291,22.4457,141000.0
2008-09-11 10:30:00,27.04,27.35,27.03,27.3,133300.0,22.4125,22.6695,22.4042,22.628,133300.0
2008-09-11 10:40:00,27.3,27.39,27.22,27.35,54400.0,22.628,22.7026,22.5617,22.6695,54400.0
2008-09-11 10:50:00,27.37,27.49,27.2,27.35,78800.0,22.686,22.7855,22.5451,22.6695,78800.0
2008-09-11 11:00:00,27.35,27.64,27.32,27.47,63800.0,22.6695,22.9098,22.6446,22.7689,63800.0
2008-09-11 11:10:00,27.46,27.59,27.41,27.42,41000.0,22.7606,22.8684,22.7192,22.7275,41000.0
2008-09-11 11:20:00,27.43,27.53,27.33,27.42,54400.0,22.7358,22.8187,22.6529,22.7275,54400.0
2008-09-11 11:30:00,27.43,27.81,27.43,27.65,72800.0,22.7358,23.0507,22.7358,22.9181,72800.0
2008-09-11 11:40:00,27.64,27.71,27.56,27.58,23000.0,22.9098,22.9679,22.8435,22.8601,23000.0
2008-09-11 11:50:00,27.6,27.79,27.44,27.55,43500.0,22.8767,23.0342,22.7441,22.8352,43500.0
2008-09-11 12:00:00,27.56,27.82,27.52,27.57,50600.0,22.8435,23.059,22.8104,22.8518,50600.0
2008-09-11 12:10:00,27.55,27.55,27.44,27.46,19900.0,22.8352,22.8352,22.7441,22.7606,19900.0
2008-09-11 12:20:00,27.43,27.49,27.26,27.32,19600.0,22.7358,22.7855,22.5949,22.6446,19600.0
2008-09-11 12:30:00,27.35,27.35,27.13,27.2,82200.0,22.6695,22.6695,22.4871,22.5451,82200.0
2008-09-11 12:40:00,27.18,27.2,27.03,27.04,72000.0,22.5286,22.5451,22.4042,22.4125,72000.0
2008-09-11 12:50:00,27.04,27.15,26.97,27.03,36700.0,22.4125,22.5037,22.3545,22.4042,36700.0
2008-09-11 13:00:00,27.03,27.18,26.94,27.02,26600.0,22.4042,22.5286,22.3296,22.3959,26600.0
2008-09-11 13:10:00,27.01,27.01,26.88,26.98,19200.0,22.3877,22.3877,22.2799,22.3628,19200.0
2008-09-11 13:20:00,26.99,27.07,26.91,27.06,34500.0,22.3711,22.4374,22.3048,22.4291,34500.0
2008-09-11 13:30:00,27.08,27.24,27.07,27.18,30600.0,22.4457,22.5783,22.4374,22.5286,30600.0
2008-09-11 13:40:00,27.16,27.16,26.94,26.99,43400.0,22.512,22.512,22.3296,22.3711,43400.0
2008-09-11 13:50:00,26.99,27.19,26.98,27.01,60500.0,22.3711,22.5369,22.3628,22.3877,60500.0
2008-09-11 14:00:00,26.99,27.32,26.98,27.26,31400.0,22.3711,22.6446,22.3628,22.5949,31400.0
2008-09-11 14:10:00,27.26,27.42,27.16,27.33,57200.0,22.5949,22.7275,22.512,22.6529,57200.0
2008-09-11 14:20:00,27.36,27.51,27.32,27.45,28100.0,22.6778,22.8021,22.6446,22.7524,28100.0
2008-09-11 14:30:00,27.45,27.45,27.25,27.3,58600.0,22.7524,22.7524,22.5866,22.628,58600.0
2008-09-11 14:40:00,27.29,27.5,27.2,27.46,42400.0,22.6197,22.7938,22.5451,22.7606,42400.0
2008-09-11 14:50:00,27.46,27.49,27.31,27.31,30200.0,22.7606,22.7855,22.6363,22.6363,30200.0
2008-09-11 15:00:00,27.35,27.49,27.31,27.47,51000.0,22.6695,22.7855,22.6363,22.7689,51000.0
2008-09-11 15:10:00,27.47,27.49,27.18,27.19,51200.0,22.7689,22.7855,22.5286,22.5369,51200.0
2008-09-11 15:20:00,27.21,27.37,26.99,27.04,72400.0,22.5534,22.686,22.3711,22.4125,72400.0
2008-09-11 15:30:00,27.04,27.23,27.0,27.23,63300.0,22.4125,22.57,22.3794,22.57,63300.0
2008-09-11 15:40:00,27.23,27.51,27.15,27.44,82300.0,22.57,22.8021,22.5037,22.7441,82300.0
2008-09-11 15:50:00,27.46,27.64,27.41,27.49,85300.0,22.7606,22.9098,22.7192,22.7855,85300.0
2008-09-12 09:30:00,27.06,27.11,26.79,26.88,87200.0,22.4291,22.4705,22.2053,22.2799,87200.0
2008-09-12 09:40:00,26.86,27.09,26.72,26.85,52500.0,22.2633,22.454,22.1473,22.255,52500.0
2008-09-12 09:50:00,26.83,27.17,26.67,26.93,91200.0,22.2385,22.5203,22.1058,22.3213,91200.0
2008-09-12 10:00:00,26.97,27.18,26.83,27.06,63900.0,22.3545,22.5286,22.2385,22.4291,63900.0
2008-09-12 10:10:00,27.05,27.27,26.96,27.25,37500.0,22.4208,22.6032,22.3462,22.5866,37500.0
2008-09-12 10:20:00,27.26,27.32,27.11,27.16,26800.0,22.5949,22.6446,22.4705,22.512,26800.0
2008-09-12 10:30:00,27.17,27.18,27.09,27.11,25900.0,22.5203,22.5286,22.454,22.4705,25900.0
2008-09-12 10:40:00,27.13,27.32,27.13,27.24,54000.0,22.4871,22.6446,22.4871,22.5783,54000.0
2008-09-12 10:50:00,27.27,27.39,27.17,27.37,25800.0,22.6032,22.7026,22.5203,22.686,25800.0
2008-09-12 11:00:00,27.38,27.47,27.31,27.47,36400.0,22.6943,22.7689,22.6363,22.7689,36400.0
2008-09-12 11:10:00,27.48,27.77,27.47,27.73,41100.0,22.7772,23.0176,22.7689,22.9844,41100.0
2008-09-12 11:20:00,27.74,27.86,27.6,27.79,95200.0,22.9927,23.0922,22.8767,23.0342,95200.0
2008-09-12 11:30:00,27.77,27.84,27.57,27.81,41400.0,23.0176,23.0756,22.8518,23.0507,41400.0
2008-09-12 11:40:00,27.81,27.88,27.65,27.84,23600.0,23.0507,23.1088,22.9181,23.0756,23600.0
2008-09-12 11:50:00,27.8,27.8,27.61,27.76,15600.0,23.0425,23.0425,22.885,23.0093,15600.0
2008-09-12 12:00:00,27.76,27.81,27.65,27.7,15600.0,23.0093,23.0507,22.9181,22.9596,15600.0
2008-09-12 12:10:00,27.73,27.82,27.68,27.82,20200.0,22.9844,23.059,22.943,23.059,20200.0
2008-09-12 12:20:00,27.81,27.81,27.51,27.61,32200.0,23.0507,23.0507,22.8021,22.885,32200.0
2008-09-12 12:30:00,27.63,27.77,27.6,27.69,15600.0,22.9016,23.0176,22.8767,22.9513,15600.0
2008-09-12 12:40:00,27.7,27.76,27.47,27.53,23300.0,22.9596,23.0093,22.7689,22.8187,23300.0
2008-09-12 12:50:00,27.51,27.55,27.42,27.43,25000.0,22.8021,22.8352,22.7275,22.7358,25000.0
2008-09-12 13:00:00,27.43,27.47,27.32,27.36,62200.0,22.7358,22.7689,22.6446,22.6778,62200.0
2008-09-12 13:10:00,27.36,27.36,27.19,27.25,45300.0,22.6778,22.6778,22.5369,22.5866,45300.0
2008-09-12 13:20:00,27.25,27.42,27.22,27.4,49800.0,22.5866,22.7275,22.5617,22.7109,49800.0
2008-09-12 13:30:00,27.37,27.42,27.3,27.37,28700.0,22.686,22.7275,22.628,22.686,28700.0
2008-09-12 13:40:00,27.4,27.48,27.29,27.48,55500.0,22.7109,22.7772,22.6197,22.7772,55500.0
2008-09-12 13:50:00,27.47,27.55,27.39,27.55,100500.0,22.7689,22.8352,22.7026,22.8352,100500.0
2008-09-12 14:00:00,27.54,27.54,27.35,27.47,35200.0,22.827,22.827,22.6695,22.7689,35200.0
2008-09-12 14:10:00,27.5,27.59,27.47,27.55,24000.0,22.7938,22.8684,22.7689,22.8352,24000.0
2008-09-12 14:20:00,27.55,27.7,27.45,27.47,37800.0,22.8352,22.9596,22.7524,22.7689,37800.0
2008-09-12 14:30:00,27.48,27.51,27.39,27.5,25100.0,22.7772,22.8021,22.7026,22.7938,25100.0
2008-09-12 14:40:00,27.5,27.52,27.42,27.51,70700.0,22.7938,22.8104,22.7275,22.8021,70700.0
2008-09-12 14:50:00,27.5,27.51,27.43,27.46,74100.0,22.7938,22.8021,22.7358,22.7606,74100.0
2008-09-12 15:00:00,27.47,27.5,27.36,27.38,84800.0,22.7689,22.7938,22.6778,22.6943,84800.0
2008-09-12 15:10:00,27.38,27.52,27.37,27.43,72900.0,22.6943,22.8104,22.686,22.7358,72900.0
2008-09-12 15:20:00,27.42,27.49,27.33,27.46,64300.0,22.7275,22.7855,22.6529,22.7606,64300.0
2008-09-12 15:30:00,27.45,27.57,27.4,27.44,54500.0,22.7524,22.8518,22.7109,22.7441,54500.0
2008-09-12 15:40:00,27.45,27.55,27.43,27.43,54600.0,22.7524,22.8352,22.7358,22.7358,54600.0
2008-09-12 15:50:00,27.44,27.68,27.44,27.67,100500.0,22.7441,22.943,22.7441,22.9347,100500.0
2008-09-15 09:30:00,26.5,26.89,26.5,26.86,56400.0,21.9649,22.2882,21.9649,22.2633,56400.0
2008-09-15 09:40:00,26.86,27.48,26.82,27.41,120300.0,22.2633,22.7772,22.2302,22.7192,120300.0
2008-09-15 09:50:00,27.44,27.6,26.95,27.05,96100.0,22.7441,22.8767,22.3379,22.4208,96100.0
2008-09-15 10:00:00,27.1,27.37,26.94,27.33,48100.0,22.4623,22.686,22.3296,22.6529,48100.0
2008-09-15 10:10:00,27.33,27.52,27.28,27.51,59300.0,22.6529,22.8104,22.6115,22.8021,59300.0
2008-09-15 10:20:00,27.52,27.79,27.48,27.79,78500.0,22.8104,23.0342,22.7772,23.0342,78500.0
2008-09-15 10:30:00,27.81,28.14,27.73,28.11,121100.0,23.0507,23.3243,22.9844,23.2994,121100.0
2008-09-15 10:40:00,28.11,28.55,28.09,28.21,213200.0,23.2994,23.6641,23.2828,23.3823,213200.0
2008-09-15 10:50:00,28.21,28.35,28.17,28.22,51100.0,23.3823,23.4983,23.3491,23.3906,51100.0
2008-09-15 11:00:00,28.21,28.25,28.02,28.05,32300.0,23.3823,23.4154,23.2248,23.2497,32300.0
2008-09-15 11:10:00,28.05,28.18,27.9,27.92,52300.0,23.2497,23.3574,23.1253,23.1419,52300.0
2008-09-15 11:20:00,27.91,27.92,27.56,27.59,83700.0,23.1336,23.1419,22.8435,22.8684,83700.0
2008-09-15 11:30:00,27.62,27.85,27.47,27.5,51600.0,22.8933,23.0839,22.7689,22.7938,51600.0
2008-09-15 11:40:00,27.49,27.53,26.99,27.21,93300.0,22.7855,22.8187,22.3711,22.5534,93300.0
2008-09-15 11:50:00,27.22,27.24,26.93,27.04,105100.0,22.5617,22.5783,22.3213,22.4125,105100.0
2008-09-15 12:00:00,27.05,27.3,27.03,27.14,46400.0,22.4208,22.628,22.4042,22.4954,46400.0
2008-09-15 12:10:00,27.14,27.45,27.14,27.45,37000.0,22.4954,22.7524,22.4954,22.7524,37000.0
2008-09-15 12:20:00,27.45,27.53,27.37,27.43,26700.0,22.7524,22.8187,22.686,22.7358,26700.0
2008-09-15 12:30:00,27.42,27.48,27.41,27.45,38400.0,22.7275,22.7772,22.7192,22.7524,38400.0
2008-09-15 12:40:00,27.45,27.55,27.34,27.5,30600.0,22.7524,22.8352,22.6612,22.7938,30600.0
2008-09-15 12:50:00,27.48,27.77,27.48,27.65,37800.0,22.7772,23.0176,22.7772,22.9181,37800.0
2008-09-15 13:00:00,27.65,27.73,27.64,27.69,20900.0,22.9181,22.9844,22.9098,22.9513,20900.0
2008-09-15 13:10:00,27.7,27.75,27.64,27.68,36500.0,22.9596,23.001,22.9098,22.943,36500.0
2008-09-15 13:20:00,27.67,27.72,27.62,27.71,52300.0,22.9347,22.9762,22.8933,22.9679,52300.0
2008-09-15 13:30:00,27.7,27.82,27.59,27.6,84200.0,22.9596,23.059,22.8684,22.8767,84200.0
2008-09-15 13:40:00,27.59,27.72,27.49,27.63,71000.0,22.8684,22.9762,22.7855,22.9016,71000.0
2008-09-15 13:50:00,27.63,27.63,27.47,27.58,40900.0,22.9016,22.9016,22.7689,22.8601,40900.0
2008-09-15 14:00:00,27.56,27.82,27.53,27.74,70400.0,22.8435,23.059,22.8187,22.9927,70400.0
2008-09-15 14:10:00,27.74,27.81,27.67,27.79,52600.0,22.9927,23.0507,22.9347,23.0342,52600.0
2008-09-15 14:20:00,27.79,27.81,27.63,27.65,30600.0,23.0342,23.0507,22.9016,22.9181,30600.0
2008-09-15 14:30:00,27.65,27.71,27.58,27.65,48800.0,22.9181,22.9679,22.8601,22.9181,48800.0
2008-09-15 14:40:00,27.64,27.68,27.48,27.6,61900.0,22.9098,22.943,22.7772,22.8767,61900.0
2008-09-15 14:50:00,27.6,27.66,27.57,27.58,90000.0,22.8767,22.9264,22.8518,22.8601,90000.0
2008-09-15 15:00:00,27.59,27.6,27.38,27.42,92800.0,22.8684,22.8767,22.6943,22.7275,92800.0
2008-09-15 15:10:00,27.41,27.49,27.31,27.36,124400.0,22.7192,22.7855,22.6363,22.6778,124400.0
2008-09-15 15:20:00,27.34,27.62,27.21,27.59,205800.0,22.6612,22.8933,22.5534,22.8684,205800.0
2008-09-15 15:30:00,27.6,27.77,27.53,27.66,181600.0,22.8767,23.0176,22.8187,22.9264,181600.0
2008-09-15 15:40:00,27.67,27.81,27.53,27.54,135000.0,22.9347,23.0507,22.8187,22.827,135000.0
2008-09-15 15:50:00,27.53,27.57,27.3,27.37,171300.0,22.8187,22.8518,22.628,22.686,171300.0
2008-09-16 09:30:00,25.75,26.63,25.67,26.49,274400.0,21.3433,22.0727,21.277,21.9566,274400.0
2008-09-16 09:40:00,26.49,27.04,26.46,26.75,123600.0,21.9566,22.4125,21.9318,22.1722,123600.0
2008-09-16 09:50:00,26.78,26.9,26.38,26.66,67100.0,22.197,22.2965,21.8655,22.0976,67100.0
2008-09-16 10:00:00,26.66,27.47,26.61,27.43,190800.0,22.0976,22.7689,22.0561,22.7358,190800.0
2008-09-16 10:10:00,27.42,27.56,27.29,27.47,181700.0,22.7275,22.8435,22.6197,22.7689,181700.0
2008-09-16 10:20:00,27.48,27.79,27.45,27.79,142800.0,22.7772,23.0342,22.7524,23.0342,142800.0
2008-09-16 10:30:00,27.79,27.82,27.51,27.52,87200.0,23.0342,23.059,22.8021,22.8104,87200.0
2008-09-16 10:40:00,27.51,27.54,27.3,27.41,69300.0,22.8021,22.827,22.628,22.7192,69300.0
2008-09-16 10:50:00,27.44,27.54,27.18,27.39,89500.0,22.7441,22.827,22.5286,22.7026,89500.0
2008-09-16 11:00:00,27.4,27.51,27.32,27.34,94000.0,22.7109,22.8021,22.6446,22.6612,94000.0
2008-09-16 11:10:00,27.37,27.45,27.18,27.3,202000.0,22.686,22.7524,22.5286,22.628,202000.0
2008-09-16 11:20:00,27.3,27.33,26.87,26.87,97800.0,22.628,22.6529,22.2716,22.2716,97800.0
2008-09-16 11:30:00,26.88,27.23,26.81,27.16,101700.0,22.2799,22.57,22.2219,22.512,101700.0
2008-09-16 11:40:00,27.16,27.51,27.14,27.5,41800.0,22.512,22.8021,22.4954,22.7938,41800.0
2008-09-16 11:50:00,27.53,27.64,27.47,27.62,55700.0,22.8187,22.9098,22.7689,22.8933,55700.0
2008-09-16 12:00:00,27.61,27.7,27.45,27.5,45600.0,22.885,22.9596,22.7524,22.7938,45600.0
2008-09-16 12:10:00,27.51,27.64,27.49,27.64,29100.0,22.8021,22.9098,22.7855,22.9098,29100.0
2008-09-16 12:20:00,27.61,27.62,27.41,27.55,33500.0,22.885,22.8933,22.7192,22.8352,33500.0
2008-09-16 12:30:00,27.53,27.57,27.3,27.3,36800.0,22.8187,22.8518,22.628,22.628,36800.0
2008-09-16 12:40:00,27.3,27.39,27.26,27.33,19500.0,22.628,22.7026,22.5949,22.6529,19500.0
2008-09-16 12:50:00,27.35,27.56,27.31,27.56,8700.0,22.6695,22.8435,22.6363,22.8435,8700.0
2008-09-16 13:00:00,27.56,27.6,27.49,27.55,13800.0,22.8435,22.8767,22.7855,22.8352,13800.0
2008-09-16 13:10:00,27.56,27.62,27.53,27.56,12800.0,22.8435,22.8933,22.8187,22.8435,12800.0
2008-09-16 13:20:00,27.56,27.62,27.49,27.49,22100.0,22.8435,22.8933,22.7855,22.7855,22100.0
2008-09-16 13:30:00,27.48,27.49,27.33,27.33,17500.0,22.7772,22.7855,22.6529,22.6529,17500.0
2008-09-16 13:40:00,27.35,27.35,27.2,27.22,26400.0,22.6695,22.6695,22.5451,22.5617,26400.0
2008-09-16 13:50:00,27.22,27.28,27.16,27.26,33600.0,22.5617,22.6115,22.512,22.5949,33600.0
2008-09-16 14:00:00,27.26,27.27,27.12,27.21,31000.0,22.5949,22.6032,22.4788,22.5534,31000.0
2008-09-16 14:10:00,27.24,27.29,26.79,26.84,62000.0,22.5783,22.6197,22.2053,22.2467,62000.0
2008-09-16 14:20:00,26.84,27.07,26.53,26.74,108300.0,22.2467,22.4374,21.9898,22.1639,108300.0
2008-09-16 14:30:00,26.78,27.17,26.72,27.17,54600.0,22.197,22.5203,22.1473,22.5203,54600.0
2008-09-16 14:40:00,27.14,27.23,26.9,27.22,80200.0,22.4954,22.57,22.2965,22.5617,80200.0
2008-09-16 14:50:00,27.18,27.2,26.97,26.98,37200.0,22.5286,22.5451,22.3545,22.3628,37200.0
2008-09-16 15:00:00,26.99,27.2,26.98,27.16,33800.0,22.3711,22.5451,22.3628,22.512,33800.0
2008-09-16 15:10:00,27.16,27.37,27.06,27.35,39800.0,22.512,22.686,22.4291,22.6695,39800.0
2008-09-16 15:20:00,27.35,27.36,27.13,27.2,30600.0,22.6695,22.6778,22.4871,22.5451,30600.0
2008-09-16 15:30:00,27.2,27.24,27.15,27.19,49700.0,22.5451,22.5783,22.5037,22.5369,49700.0
2008-09-16 15:40:00,27.19,27.2,26.98,27.0,99800.0,22.5369,22.5451,22.3628,22.3794,99800.0
2008-09-16 15:50:00,27.02,27.3,27.02,27.16,111900.0,22.3959,22.628,22.3959,22.512,111900.0
2008-09-17 09:30:00,26.36,26.58,26.19,26.56,155900.0,21.8489,22.0312,21.708,22.0147,155900.0
2008-09-17 09:40:00,26.55,26.7,26.39,26.53,80500.0,22.0064,22.1307,21.8738,21.9898,80500.0
2008-09-17 09:50:00,26.53,26.53,26.2,26.28,70800.0,21.9898,21.9898,21.7163,21.7826,70800.0
2008-09-17 10:00:00,26.29,26.49,26.14,26.19,82400.0,21.7909,21.9566,21.6665,21.708,82400.0
2008-09-17 10:10:00,26.18,26.31,25.89,26.0,121900.0,21.6997,21.8075,21.4593,21.5505,121900.0
2008-09-17 10:20:00,26.01,26.05,25.71,25.82,92300.0,21.5588,21.5919,21.3101,21.4013,92300.0
2008-09-17 10:30:00,25.83,25.84,25.58,25.72,130700.0,21.4096,21.4179,21.2024,21.3184,130700.0
2008-09-17 10:40:00,25.71,25.72,25.5,25.59,87100.0,21.3101,21.3184,21.1361,21.2107,87100.0
2008-09-17 10:50:00,25.59,25.64,25.5,25.51,110400.0,21.2107,21.2521,21.1361,21.1444,110400.0
2008-09-17 11:00:00,25.52,25.6,25.38,25.46,101200.0,21.1526,21.219,21.0366,21.1029,101200.0
2008-09-17 11:10:00,25.46,25.46,25.25,25.42,114400.0,21.1029,21.1029,20.9289,21.0698,114400.0
2008-09-17 11:20:00,25.39,25.47,25.15,25.19,124400.0,21.0449,21.1112,20.846,20.8791,124400.0
2008-09-17 11:30:00,25.18,25.38,25.15,25.18,114900.0,20.8708,21.0366,20.846,20.8708,114900.0
2008-09-17 11:40:00,25.17,25.27,24.92,25.03,141700.0,20.8625,20.9454,20.6553,20.7465,141700.0
2008-09-17 11:50:00,25.02,25.04,24.66,24.97,158700.0,20.7382,20.7548,20.4398,20.6968,158700.0
2008-09-17 12:00:00,24.97,24.98,24.44,24.49,173100.0,20.6968,20.7051,20.2575,20.2989,173100.0
2008-09-17 12:10:00,24.49,24.54,24.47,24.51,109800.0,20.2989,20.3404,20.2823,20.3155,109800.0
2008-09-17 12:20:00,24.52,24.55,24.45,24.46,77600.0,20.3238,20.3486,20.2658,20.274,77600.0
2008-09-17 12:30:00,24.46,24.76,24.46,24.68,59200.0,20.274,20.5227,20.274,20.4564,59200.0
2008-09-17 12:40:00,24.67,25.01,24.57,24.85,126800.0,20.4481,20.7299,20.3652,20.5973,126800.0
2008-09-17 12:50:00,24.84,24.84,24.55,24.58,37200.0,20.589,20.589,20.3486,20.3735,37200.0
2008-09-17 13:00:00,24.59,24.71,24.54,24.56,52700.0,20.3818,20.4813,20.3404,20.3569,52700.0
2008-09-17 13:10:00,24.56,24.59,24.42,24.43,39400.0,20.3569,20.3818,20.2409,20.2492,39400.0
2008-09-17 13:20:00,24.44,24.5,24.36,24.39,49300.0,20.2575,20.3072,20.1912,20.216,49300.0
2008-09-17 13:30:00,24.39,24.4,24.14,24.14,57100.0,20.216,20.2243,20.0088,20.0088,57100.0
2008-09-17 13:40:00,24.15,24.32,23.81,23.91,165000.0,20.0171,20.158,19.7353,19.8182,165000.0
2008-09-17 13:50:00,23.93,24.22,23.89,24.1,53700.0,19.8348,20.0751,19.8016,19.9757,53700.0
2008-09-17 14:00:00,24.08,24.27,24.0,24.24,81100.0,19.9591,20.1166,19.8928,20.0917,81100.0
2008-09-17 14:10:00,24.23,24.27,24.14,24.23,121200.0,20.0834,20.1166,20.0088,20.0834,121200.0
2008-09-17 14:20:00,24.24,24.33,24.21,24.3,64400.0,20.0917,20.1663,20.0668,20.1414,64400.0
2008-09-17 14:30:00,24.3,24.5,24.3,24.5,91900.0,20.1414,20.3072,20.1414,20.3072,91900.0
2008-09-17 14:40:00,24.51,24.75,24.45,24.62,167900.0,20.3155,20.5144,20.2658,20.4067,167900.0
2008-09-17 14:50:00,24.63,24.63,24.35,24.54,137600.0,20.415,20.415,20.1829,20.3404,137600.0
2008-09-17 15:00:00,24.53,24.77,24.47,24.76,115700.0,20.3321,20.531,20.2823,20.5227,115700.0
2008-09-17 15:10:00,24.77,24.94,24.74,24.92,137600.0,20.531,20.6719,20.5061,20.6553,137600.0
2008-09-17 15:20:00,24.92,24.92,24.7,24.75,102900.0,20.6553,20.6553,20.473,20.5144,102900.0
2008-09-17 15:30:00,24.75,24.79,24.68,24.71,172400.0,20.5144,20.5476,20.4564,20.4813,172400.0
2008-09-17 15:40:00,24.72,24.87,24.69,24.8,162000.0,20.4896,20.6139,20.4647,20.5559,162000.0
2008-09-17 15:50:00,24.8,24.8,24.46,24.53,326600.0,20.5559,20.5559,20.274,20.3321,326600.0
2008-09-18 09:30:00,24.29,24.3,23.62,23.62,124700.0,20.1331,20.1414,19.5778,19.5778,124700.0
2008-09-18 09:40:00,23.62,23.69,23.49,23.57,175000.0,19.5778,19.6358,19.4701,19.5364,175000.0
2008-09-18 09:50:00,23.57,23.66,23.37,23.48,147800.0,19.5364,19.611,19.3706,19.4618,147800.0
2008-09-18 10:00:00,23.48,23.9,23.27,23.8,307900.0,19.4618,19.8099,19.2877,19.727,307900.0
2008-09-18 10:10:00,23.8,23.82,23.58,23.82,112600.0,19.727,19.7436,19.5446,19.7436,112600.0
2008-09-18 10:20:00,23.82,24.17,23.78,23.99,176400.0,19.7436,20.0337,19.7104,19.8845,176400.0
2008-09-18 10:30:00,24.0,24.12,23.95,24.04,169900.0,19.8928,19.9922,19.8513,19.9259,169900.0
2008-09-18 10:40:00,24.03,24.09,23.87,24.0,186400.0,19.9176,19.9674,19.785,19.8928,186400.0
2008-09-18 10:50:00,23.99,24.0,23.64,23.64,136600.0,19.8845,19.8928,19.5944,19.5944,136600.0
2008-09-18 11:00:00,23.67,23.7,23.61,23.66,204000.0,19.6192,19.6441,19.5695,19.611,204000.0
2008-09-18 11:10:00,23.67,23.68,23.59,23.61,161400.0,19.6192,19.6275,19.5529,19.5695,161400.0
2008-09-18 11:20:00,23.6,23.88,23.6,23.79,134800.0,19.5612,19.7933,19.5612,19.7187,134800.0
2008-09-18 11:30:00,23.81,23.97,23.8,23.84,123900.0,19.7353,19.8679,19.727,19.7602,123900.0
2008-09-18 11:40:00,23.84,24.0,23.82,23.93,180100.0,19.7602,19.8928,19.7436,19.8348,180100.0
2008-09-18 11:50:00,23.92,23.93,23.86,23.9,124300.0,19.8265,19.8348,19.7767,19.8099,124300.0
2008-09-18 12:00:00,23.89,23.9,23.66,23.68,112400.0,19.8016,19.8099,19.611,19.6275,112400.0
2008-09-18 12:10:00,23.69,23.85,23.65,23.72,52400.0,19.6358,19.7684,19.6027,19.6607,52400.0
2008-09-18 12:20:00,23.7,23.72,23.59,23.6,109100.0,19.6441,19.6607,19.5529,19.5612,109100.0
2008-09-18 12:30:00,23.6,23.71,23.41,23.5,289100.0,19.5612,19.6524,19.4037,19.4783,289100.0
2008-09-18 12:40:00,23.48,23.6,23.45,23.55,130400.0,19.4618,19.5612,19.4369,19.5198,130400.0
2008-09-18 12:50:00,23.53,23.54,23.41,23.44,98300.0,19.5032,19.5115,19.4037,19.4286,98300.0
2008-09-18 13:00:00,23.46,23.94,23.42,23.93,71600.0,19.4452,19.843,19.412,19.8348,71600.0
2008-09-18 13:10:00,23.9,24.03,23.78,23.9,112400.0,19.8099,19.9176,19.7104,19.8099,112400.0
2008-09-18 13:20:00,23.9,24.06,23.87,23.96,125800.0,19.8099,19.9425,19.785,19.8596,125800.0
2008-09-18 13:30:00,23.94,24.5,23.92,24.5,165500.0,19.843,20.3072,19.8265,20.3072,165500.0
2008-09-18 13:40:00,24.48,24.49,24.29,24.33,101600.0,20.2906,20.2989,20.1331,20.1663,101600.0
2008-09-18 13:50:00,24.33,24.6,24.32,24.44,199600.0,20.1663,20.3901,20.158,20.2575,199600.0
2008-09-18 14:00:00,24.45,24.54,24.38,24.43,153300.0,20.2658,20.3404,20.2077,20.2492,153300.0
2008-09-18 14:10:00,24.43,24.72,24.4,24.51,183500.0,20.2492,20.4896,20.2243,20.3155,183500.0
2008-09-18 14:20:00,24.51,24.57,24.39,24.53,148000.0,20.3155,20.3652,20.216,20.3321,148000.0
2008-09-18 14:30:00,24.52,24.6,24.45,24.51,89900.0,20.3238,20.3901,20.2658,20.3155,89900.0
2008-09-18 14:40:00,24.51,24.92,24.48,24.92,69300.0,20.3155,20.6553,20.2906,20.6553,69300.0
2008-09-18 14:50:00,24.92,24.99,24.82,24.93,119500.0,20.6553,20.7133,20.5724,20.6636,119500.0
2008-09-18 15:00:00,24.93,25.57,24.89,25.33,177900.0,20.6636,21.1941,20.6305,20.9952,177900.0
2008-09-18 15:10:00,25.3,25.36,25.12,25.13,245100.0,20.9703,21.02,20.8211,20.8294,245100.0
2008-09-18 15:20:00,25.12,25.4,25.12,25.2,197800.0,20.8211,21.0532,20.8211,20.8874,197800.0
2008-09-18 15:30:00,25.2,25.49,25.11,25.44,124700.0,20.8874,21.1278,20.8128,21.0863,124700.0
2008-09-18 15:40:00,25.44,25.88,25.39,25.82,249200.0,21.0863,21.451,21.0449,21.4013,249200.0
2008-09-18 15:50:00,25.82,25.82,25.17,25.29,372200.0,21.4013,21.4013,20.8625,20.962,372200.0
2008-09-19 09:30:00,26.49,26.52,25.51,25.52,104600.0,21.9566,21.9815,21.1444,21.1526,104600.0
2008-09-19 09:40:00,25.52,26.06,25.23,25.64,92000.0,21.1526,21.6002,20.9123,21.2521,92000.0
2008-09-19 09:50:00,25.66,25.69,25.22,25.31,96600.0,21.2687,21.2936,20.904,20.9786,96600.0
2008-09-19 10:00:00,25.3,25.42,25.19,25.25,132400.0,20.9703,21.0698,20.8791,20.9289,132400.0
2008-09-19 10:10:00,25.26,25.28,24.75,24.98,181700.0,20.9371,20.9537,20.5144,20.7051,181700.0
2008-09-19 10:20:00,25.0,25.12,24.81,25.06,110300.0,20.7216,20.8211,20.5642,20.7714,110300.0
2008-09-19 10:30:00,25.05,25.23,24.92,25.2,79800.0,20.7631,20.9123,20.6553,20.8874,79800.0
2008-09-19 10:40:00,25.21,25.25,25.09,25.13,65400.0,20.8957,20.9289,20.7962,20.8294,65400.0
2008-09-19 10:50:00,25.15,25.19,25.04,25.11,97100.0,20.846,20.8791,20.7548,20.8128,97100.0
2008-09-19 11:00:00,25.11,25.29,25.06,25.21,146600.0,20.8128,20.962,20.7714,20.8957,146600.0
2008-09-19 11:10:00,25.18,25.58,25.16,25.57,119200.0,20.8708,21.2024,20.8543,21.1941,119200.0
2008-09-19 11:20:00,25.56,25.56,25.48,25.49,132100.0,21.1858,21.1858,21.1195,21.1278,132100.0
2008-09-19 11:30:00,25.5,25.55,25.47,25.53,61800.0,21.1361,21.1775,21.1112,21.1609,61800.0
2008-09-19 11:40:00,25.53,25.7,25.47,25.51,79800.0,21.1609,21.3018,21.1112,21.1444,79800.0
2008-09-19 11:50:00,25.52,25.78,25.52,25.78,31700.0,21.1526,21.3682,21.1526,21.3682,31700.0
2008-09-19 12:00:00,25.78,25.86,25.75,25.86,32900.0,21.3682,21.4345,21.3433,21.4345,32900.0
2008-09-19 12:10:00,25.86,25.93,25.8,25.92,39000.0,21.4345,21.4925,21.3847,21.4842,39000.0
2008-09-19 12:20:00,25.92,26.0,25.87,26.0,42000.0,21.4842,21.5505,21.4427,21.5505,42000.0
2008-09-19 12:30:00,26.03,26.03,25.86,25.95,179000.0,21.5754,21.5754,21.4345,21.5091,179000.0
2008-09-19 12:40:00,25.99,26.05,25.96,26.05,57200.0,21.5422,21.5919,21.5173,21.5919,57200.0
2008-09-19 12:50:00,26.05,26.18,25.96,26.13,66200.0,21.5919,21.6997,21.5173,21.6583,66200.0
2008-09-19 13:00:00,26.13,26.2,26.12,26.18,39300.0,21.6583,21.7163,21.65,21.6997,39300.0
2008-09-19 13:10:00,26.18,26.3,26.16,26.3,67400.0,21.6997,21.7992,21.6831,21.7992,67400.0
2008-09-19 13:20:00,26.3,26.55,26.3,26.52,78400.0,21.7992,22.0064,21.7992,21.9815,78400.0
2008-09-19 13:30:00,26.52,26.65,26.49,26.65,105200.0,21.9815,22.0893,21.9566,22.0893,105200.0
2008-09-19 13:40:00,26.65,26.74,26.55,26.6,63900.0,22.0893,22.1639,22.0064,22.0478,63900.0
2008-09-19 13:50:00,26.63,26.71,26.46,26.51,75300.0,22.0727,22.139,21.9318,21.9732,75300.0
2008-09-19 14:00:00,26.52,26.57,26.43,26.43,70100.0,21.9815,22.023,21.9069,21.9069,70100.0
2008-09-19 14:10:00,26.42,26.48,26.27,26.3,77100.0,21.8986,21.9484,21.7743,21.7992,77100.0
2008-09-19 14:20:00,26.3,26.39,26.27,26.28,63600.0,21.7992,21.8738,21.7743,21.7826,63600.0
2008-09-19 14:30:00,26.29,26.43,26.29,26.42,75700.0,21.7909,21.9069,21.7909,21.8986,75700.0
2008-09-19 14:40:00,26.42,26.5,26.3,26.33,123600.0,21.8986,21.9649,21.7992,21.824,123600.0
2008-09-19 14:50:00,26.34,26.48,26.3,26.43,131100.0,21.8323,21.9484,21.7992,21.9069,131100.0
2008-09-19 15:00:00,26.44,26.51,26.43,26.49,188300.0,21.9152,21.9732,21.9069,21.9566,188300.0
2008-09-19 15:10:00,26.51,26.51,26.35,26.35,210200.0,21.9732,21.9732,21.8406,21.8406,210200.0
2008-09-19 15:20:00,26.36,26.36,26.23,26.3,100000.0,21.8489,21.8489,21.7411,21.7992,100000.0
2008-09-19 15:30:00,26.3,26.4,26.19,26.23,143200.0,21.7992,21.882,21.708,21.7411,143200.0
2008-09-19 15:40:00,26.23,26.29,25.98,25.98,176300.0,21.7411,21.7909,21.5339,21.5339,176300.0
2008-09-19 15:50:00,26.0,26.1,25.91,25.98,270300.0,21.5505,21.6334,21.4759,21.5339,270300.0
2008-09-22 09:30:00,26.49,26.49,25.79,25.86,57200.0,21.9566,21.9566,21.3764,21.4345,57200.0
2008-09-22 09:40:00,25.85,25.94,25.5,25.75,60200.0,21.4262,21.5008,21.1361,21.3433,60200.0
2008-09-22 09:50:00,25.74,25.74,25.47,25.5,105800.0,21.335,21.335,21.1112,21.1361,105800.0
2008-09-22 10:00:00,25.5,25.51,25.03,25.1,96600.0,21.1361,21.1444,20.7465,20.8045,96600.0
2008-09-22 10:10:00,25.11,25.26,25.07,25.07,101100.0,20.8128,20.9371,20.7797,20.7797,101100.0
2008-09-22 10:20:00,25.07,25.12,24.97,25.04,118200.0,20.7797,20.8211,20.6968,20.7548,118200.0
2008-09-22 10:30:00,25.04,25.14,24.96,25.04,68000.0,20.7548,20.8377,20.6885,20.7548,68000.0
2008-09-22 10:40:00,25.04,25.21,25.04,25.19,67800.0,20.7548,20.8957,20.7548,20.8791,67800.0
2008-09-22 10:50:00,25.19,25.28,25.07,25.08,84200.0,20.8791,20.9537,20.7797,20.7879,84200.0
2008-09-22 11:00:00,25.08,25.1,25.03,25.05,33800.0,20.7879,20.8045,20.7465,20.7631,33800.0
2008-09-22 11:10:00,25.04,25.11,25.03,25.05,36900.0,20.7548,20.8128,20.7465,20.7631,36900.0
2008-09-22 11:20:00,25.04,25.04,24.75,24.86,74500.0,20.7548,20.7548,20.5144,20.6056,74500.0
2008-09-22 11:30:00,24.85,24.91,24.59,24.6,57100.0,20.5973,20.647,20.3818,20.3901,57100.0
2008-09-22 11:40:00,24.6,24.6,24.43,24.5,90600.0,20.3901,20.3901,20.2492,20.3072,90600.0
2008-09-22 11:50:00,24.5,24.51,24.2,24.31,112800.0,20.3072,20.3155,20.0585,20.1497,112800.0
2008-09-22 12:00:00,24.32,24.34,24.06,24.09,94900.0,20.158,20.1746,19.9425,19.9674,94900.0
2008-09-22 12:10:00,24.1,24.24,24.09,24.24,26700.0,19.9757,20.0917,19.9674,20.0917,26700.0
2008-09-22 12:20:00,24.28,24.36,24.23,24.33,54700.0,20.1249,20.1912,20.0834,20.1663,54700.0
2008-09-22 12:30:00,24.33,24.54,24.33,24.51,51300.0,20.1663,20.3404,20.1663,20.3155,51300.0
2008-09-22 12:40:00,24.49,24.5,24.33,24.35,22700.0,20.2989,20.3072,20.1663,20.1829,22700.0
2008-09-22 12:50:00,24.35,24.44,24.26,24.26,29500.0,20.1829,20.2575,20.1083,20.1083,29500.0
2008-09-22 13:00:00,24.3,24.31,24.26,24.28,23800.0,20.1414,20.1497,20.1083,20.1249,23800.0
2008-09-22 13:10:00,24.3,24.33,24.06,24.11,47300.0,20.1414,20.1663,19.9425,19.9839,47300.0
2008-09-22 13:20:00,24.12,24.17,24.01,24.07,54500.0,19.9922,20.0337,19.9011,19.9508,54500.0
2008-09-22 13:30:00,24.07,24.09,23.89,23.93,43800.0,19.9508,19.9674,19.8016,19.8348,43800.0
2008-09-22 13:40:00,23.91,24.06,23.9,23.94,26900.0,19.8182,19.9425,19.8099,19.843,26900.0
2008-09-22 13:50:00,23.92,24.16,23.92,24.08,21100.0,19.8265,20.0254,19.8265,19.9591,21100.0
2008-09-22 14:00:00,24.09,24.11,23.97,24.1,40700.0,19.9674,19.9839,19.8679,19.9757,40700.0
2008-09-22 14:10:00,24.11,24.19,24.1,24.16,32500.0,19.9839,20.0503,19.9757,20.0254,32500.0
2008-09-22 14:20:00,24.16,24.17,23.73,23.74,252400.0,20.0254,20.0337,19.669,19.6773,252400.0
2008-09-22 14:30:00,23.74,23.85,23.65,23.69,195000.0,19.6773,19.7684,19.6027,19.6358,195000.0
2008-09-22 14:40:00,23.69,23.81,23.63,23.79,69100.0,19.6358,19.7353,19.5861,19.7187,69100.0
2008-09-22 14:50:00,23.82,23.94,23.79,23.89,121300.0,19.7436,19.843,19.7187,19.8016,121300.0
2008-09-22 15:00:00,23.9,23.95,23.88,23.9,49200.0,19.8099,19.8513,19.7933,19.8099,49200.0
2008-09-22 15:10:00,23.9,23.96,23.75,23.75,98200.0,19.8099,19.8596,19.6856,19.6856,98200.0
2008-09-22 15:20:00,23.78,23.84,23.6,23.62,72000.0,19.7104,19.7602,19.5612,19.5778,72000.0
2008-09-22 15:30:00,23.62,23.84,23.61,23.81,59900.0,19.5778,19.7602,19.5695,19.7353,59900.0
2008-09-22 15:40:00,23.81,23.84,23.67,23.75,79800.0,19.7353,19.7602,19.6192,19.6856,79800.0
2008-09-22 15:50:00,23.75,23.83,23.6,23.7,222400.0,19.6856,19.7519,19.5612,19.6441,222400.0
2008-09-23 09:30:00,24.29,24.32,24.08,24.08,68300.0,20.1331,20.158,19.9591,19.9591,68300.0
2008-09-23 09:40:00,24.09,24.3,24.01,24.29,62800.0,19.9674,20.1414,19.9011,20.1331,62800.0
2008-09-23 09:50:00,24.28,24.37,24.24,24.3,45200.0,20.1249,20.1995,20.0917,20.1414,45200.0
2008-09-23 10:00:00,24.3,24.36,24.23,24.26,30600.0,20.1414,20.1912,20.0834,20.1083,30600.0
2008-09-23 10:10:00,24.25,24.47,24.24,24.4,30500.0,20.1,20.2823,20.0917,20.2243,30500.0
2008-09-23 10:20:00,24.39,24.42,24.32,24.32,23200.0,20.216,20.2409,20.158,20.158,23200.0
2008-09-23 10:30:00,24.33,24.37,24.3,24.35,27300.0,20.1663,20.1995,20.1414,20.1829,27300.0
2008-09-23 10:40:00,24.35,24.35,24.11,24.11,29500.0,20.1829,20.1829,19.9839,19.9839,29500.0
2008-09-23 10:50:00,24.11,24.11,23.96,23.99,23200.0,19.9839,19.9839,19.8596,19.8845,23200.0
2008-09-23 11:00:00,23.98,23.99,23.87,23.99,20700.0,19.8762,19.8845,19.785,19.8845,20700.0
2008-09-23 11:10:00,23.97,24.12,23.95,24.1,21800.0,19.8679,19.9922,19.8513,19.9757,21800.0
2008-09-23 11:20:00,24.1,24.14,24.0,24.03,16800.0,19.9757,20.0088,19.8928,19.9176,16800.0
2008-09-23 11:30:00,24.02,24.17,24.0,24.01,16700.0,19.9093,20.0337,19.8928,19.9011,16700.0
2008-09-23 11:40:00,24.0,24.1,23.99,24.1,24000.0,19.8928,19.9757,19.8845,19.9757,24000.0
2008-09-23 11:50:00,24.09,24.17,23.99,23.99,47900.0,19.9674,20.0337,19.8845,19.8845,47900.0
2008-09-23 12:00:00,23.97,24.05,23.87,24.05,26100.0,19.8679,19.9342,19.785,19.9342,26100.0
2008-09-23 12:10:00,24.03,24.07,23.99,24.0,18100.0,19.9176,19.9508,19.8845,19.8928,18100.0
2008-09-23 12:20:00,24.0,24.0,23.92,23.94,43900.0,19.8928,19.8928,19.8265,19.843,43900.0
2008-09-23 12:30:00,23.93,23.97,23.9,23.93,42400.0,19.8348,19.8679,19.8099,19.8348,42400.0
2008-09-23 12:40:00,23.94,23.95,23.83,23.92,32300.0,19.843,19.8513,19.7519,19.8265,32300.0
2008-09-23 12:50:00,23.91,23.91,23.82,23.82,30800.0,19.8182,19.8182,19.7436,19.7436,30800.0
2008-09-23 13:00:00,23.8,23.82,23.75,23.78,36900.0,19.727,19.7436,19.6856,19.7104,36900.0
2008-09-23 13:10:00,23.78,23.82,23.69,23.78,25800.0,19.7104,19.7436,19.6358,19.7104,25800.0
2008-09-23 13:20:00,23.78,23.86,23.77,23.85,27300.0,19.7104,19.7767,19.7021,19.7684,27300.0
2008-09-23 13:30:00,23.85,23.85,23.75,23.83,28500.0,19.7684,19.7684,19.6856,19.7519,28500.0
2008-09-23 13:40:00,23.83,23.87,23.79,23.81,26900.0,19.7519,19.785,19.7187,19.7353,26900.0
2008-09-23 13:50:00,23.79,23.82,23.72,23.81,39900.0,19.7187,19.7436,19.6607,19.7353,39900.0
2008-09-23 14:00:00,23.8,23.86,23.67,23.86,45100.0,19.727,19.7767,19.6192,19.7767,45100.0
2008-09-23 14:10:00,23.87,23.9,23.77,23.85,28200.0,19.785,19.8099,19.7021,19.7684,28200.0
2008-09-23 14:20:00,23.85,24.1,23.82,24.1,62300.0,19.7684,19.9757,19.7436,19.9757,62300.0
2008-09-23 14:30:00,24.11,24.25,24.0,24.03,55400.0,19.9839,20.1,19.8928,19.9176,55400.0
2008-09-23 14:40:00,24.02,24.08,23.91,23.98,43000.0,19.9093,19.9591,19.8182,19.8762,43000.0
2008-09-23 14:50:00,23.97,24.0,23.87,23.87,49700.0,19.8679,19.8928,19.785,19.785,49700.0
2008-09-23 15:00:00,23.86,23.94,23.79,23.89,52300.0,19.7767,19.843,19.7187,19.8016,52300.0
2008-09-23 15:10:00,23.9,23.9,23.79,23.87,56900.0,19.8099,19.8099,19.7187,19.785,56900.0
2008-09-23 15:20:00,23.88,23.88,23.83,23.85,54200.0,19.7933,19.7933,19.7519,19.7684,54200.0
2008-09-23 15:30:00,23.84,23.87,23.58,23.61,88900.0,19.7602,19.785,19.5446,19.5695,88900.0
2008-09-23 15:40:00,23.6,23.66,23.47,23.61,127100.0,19.5612,19.611,19.4535,19.5695,127100.0
2008-09-23 15:50:00,23.6,23.73,23.6,23.65,60100.0,19.5612,19.669,19.5612,19.6027,60100.0
2008-09-24 09:30:00,23.51,23.73,23.51,23.58,52000.0,19.4866,19.669,19.4866,19.5446,52000.0
2008-09-24 09:40:00,23.58,23.58,23.37,23.42,31300.0,19.5446,19.5446,19.3706,19.412,31300.0
2008-09-24 09:50:00,23.42,23.42,23.27,23.32,89400.0,19.412,19.412,19.2877,19.3291,89400.0
2008-09-24 10:00:00,23.32,23.6,23.3,23.45,47200.0,19.3291,19.5612,19.3126,19.4369,47200.0
2008-09-24 10:10:00,23.44,23.52,23.32,23.41,26400.0,19.4286,19.4949,19.3291,19.4037,26400.0
2008-09-24 10:20:00,23.41,23.6,23.41,23.59,36300.0,19.4037,19.5612,19.4037,19.5529,36300.0
2008-09-24 10:30:00,23.58,23.76,23.54,23.73,37700.0,19.5446,19.6938,19.5115,19.669,37700.0
2008-09-24 10:40:00,23.77,23.95,23.77,23.89,35800.0,19.7021,19.8513,19.7021,19.8016,35800.0
2008-09-24 10:50:00,23.9,23.94,23.82,23.88,38900.0,19.8099,19.843,19.7436,19.7933,38900.0
2008-09-24 11:00:00,23.9,23.91,23.79,23.8,26900.0,19.8099,19.8182,19.7187,19.727,26900.0
2008-09-24 11:10:00,23.8,23.85,23.69,23.7,27500.0,19.727,19.7684,19.6358,19.6441,27500.0
2008-09-24 11:20:00,23.75,23.79,23.58,23.6,63700.0,19.6856,19.7187,19.5446,19.5612,63700.0
2008-09-24 11:30:00,23.6,23.84,23.6,23.73,30300.0,19.5612,19.7602,19.5612,19.669,30300.0
2008-09-24 11:40:00,23.74,23.74,23.43,23.45,32900.0,19.6773,19.6773,19.4203,19.4369,32900.0
2008-09-24 11:50:00,23.45,23.53,23.44,23.49,35000.0,19.4369,19.5032,19.4286,19.4701,35000.0
2008-09-24 12:00:00,23.49,23.5,23.43,23.44,19300.0,19.4701,19.4783,19.4203,19.4286,19300.0
2008-09-24 12:10:00,23.43,23.53,23.43,23.53,26100.0,19.4203,19.5032,19.4203,19.5032,26100.0
2008-09-24 12:20:00,23.52,23.53,23.44,23.47,27100.0,19.4949,19.5032,19.4286,19.4535,27100.0
2008-09-24 12:30:00,23.46,23.49,23.44,23.48,27000.0,19.4452,19.4701,19.4286,19.4618,27000.0
2008-09-24 12:40:00,23.46,23.58,23.45,23.54,28300.0,19.4452,19.5446,19.4369,19.5115,28300.0
2008-09-24 12:50:00,23.53,23.61,23.53,23.56,20000.0,19.5032,19.5695,19.5032,19.5281,20000.0
2008-09-24 13:00:00,23.56,23.66,23.49,23.66,35100.0,19.5281,19.611,19.4701,19.611,35100.0
2008-09-24 13:10:00,23.63,23.68,23.5,23.53,27800.0,19.5861,19.6275,19.4783,19.5032,27800.0
2008-09-24 13:20:00,23.53,23.67,23.53,23.63,18600.0,19.5032,19.6192,19.5032,19.5861,18600.0
2008-09-24 13:30:00,23.61,23.63,23.56,23.59,11000.0,19.5695,19.5861,19.5281,19.5529,11000.0
2008-09-24 13:40:00,23.61,23.66,23.58,23.64,20900.0,19.5695,19.611,19.5446,19.5944,20900.0
2008-09-24 13:50:00,23.64,23.65,23.42,23.46,49000.0,19.5944,19.6027,19.412,19.4452,49000.0
2008-09-24 14:00:00,23.47,23.53,23.43,23.51,22800.0,19.4535,19.5032,19.4203,19.4866,22800.0
2008-09-24 14:10:00,23.48,23.49,23.36,23.49,31600.0,19.4618,19.4701,19.3623,19.4701,31600.0
2008-09-24 14:20:00,23.47,23.56,23.41,23.55,33100.0,19.4535,19.5281,19.4037,19.5198,33100.0
2008-09-24 14:30:00,23.55,23.66,23.54,23.66,31700.0,19.5198,19.611,19.5115,19.611,31700.0
2008-09-24 14:40:00,23.63,23.63,23.48,23.51,27000.0,19.5861,19.5861,19.4618,19.4866,27000.0
2008-09-24 14:50:00,23.53,23.53,23.4,23.42,35000.0,19.5032,19.5032,19.3955,19.412,35000.0
2008-09-24 15:00:00,23.42,23.54,23.39,23.54,33700.0,19.412,19.5115,19.3872,19.5115,33700.0
2008-09-24 15:10:00,23.54,23.54,23.38,23.4,50600.0,19.5115,19.5115,19.3789,19.3955,50600.0
2008-09-24 15:20:00,23.41,23.41,23.26,23.33,64000.0,19.4037,19.4037,19.2794,19.3374,64000.0
2008-09-24 15:30:00,23.34,23.44,23.32,23.36,31000.0,19.3457,19.4286,19.3291,19.3623,31000.0
2008-09-24 15:40:00,23.34,23.38,23.27,23.32,79300.0,19.3457,19.3789,19.2877,19.3291,79300.0
2008-09-24 15:50:00,23.31,23.46,23.3,23.4,84400.0,19.3209,19.4452,19.3126,19.3955,84400.0
2008-09-25 09:30:00,23.56,23.6,23.42,23.44,55600.0,19.5281,19.5612,19.412,19.4286,55600.0
2008-09-25 09:40:00,23.43,23.56,23.43,23.52,59500.0,19.4203,19.5281,19.4203,19.4949,59500.0
2008-09-25 09:50:00,23.5,23.54,23.4,23.5,66000.0,19.4783,19.5115,19.3955,19.4783,66000.0
2008-09-25 10:00:00,23.5,23.56,23.45,23.51,61700.0,19.4783,19.5281,19.4369,19.4866,61700.0
2008-09-25 10:10:00,23.51,23.6,23.5,23.56,120000.0,19.4866,19.5612,19.4783,19.5281,120000.0
2008-09-25 10:20:00,23.58,23.63,23.52,23.56,53300.0,19.5446,19.5861,19.4949,19.5281,53300.0
2008-09-25 10:30:00,23.56,23.61,23.49,23.51,82800.0,19.5281,19.5695,19.4701,19.4866,82800.0
2008-09-25 10:40:00,23.5,23.55,23.44,23.47,83600.0,19.4783,19.5198,19.4286,19.4535,83600.0
2008-09-25 10:50:00,23.47,23.49,23.11,23.12,74600.0,19.4535,19.4701,19.1551,19.1634,74600.0
2008-09-25 11:00:00,23.12,23.25,23.12,23.21,35800.0,19.1634,19.2711,19.1634,19.238,35800.0
2008-09-25 11:10:00,23.21,23.27,23.2,23.21,33200.0,19.238,19.2877,19.2297,19.238,33200.0
2008-09-25 11:20:00,23.21,23.31,23.2,23.29,32600.0,19.238,19.3209,19.2297,19.3043,32600.0
2008-09-25 11:30:00,23.29,23.4,23.28,23.35,36700.0,19.3043,19.3955,19.296,19.354,36700.0
2008-09-25 11:40:00,23.34,23.41,23.34,23.37,20800.0,19.3457,19.4037,19.3457,19.3706,20800.0
2008-09-25 11:50:00,23.37,23.38,23.25,23.31,28700.0,19.3706,19.3789,19.2711,19.3209,28700.0
2008-09-25 12:00:00,23.3,23.31,23.25,23.27,39400.0,19.3126,19.3209,19.2711,19.2877,39400.0
2008-09-25 12:10:00,23.25,23.27,23.19,23.2,45300.0,19.2711,19.2877,19.2214,19.2297,45300.0
2008-09-25 12:20:00,23.2,23.25,23.14,23.19,32700.0,19.2297,19.2711,19.1799,19.2214,32700.0
2008-09-25 12:30:00,23.19,23.2,23.14,23.16,21700.0,19.2214,19.2297,19.1799,19.1965,21700.0
2008-09-25 12:40:00,23.16,23.17,23.12,23.12,34300.0,19.1965,19.2048,19.1634,19.1634,34300.0
2008-09-25 12:50:00,23.12,23.16,23.03,23.08,38200.0,19.1634,19.1965,19.0888,19.1302,38200.0
2008-09-25 13:00:00,23.08,23.12,22.92,22.92,82100.0,19.1302,19.1634,18.9976,18.9976,82100.0
2008-09-25 13:10:00,22.92,22.92,22.73,22.79,120600.0,18.9976,18.9976,18.8401,18.8898,120600.0
2008-09-25 13:20:00,22.81,22.86,22.71,22.83,87200.0,18.9064,18.9479,18.8235,18.923,87200.0
2008-09-25 13:30:00,22.83,22.91,22.81,22.84,55700.0,18.923,18.9893,18.9064,18.9313,55700.0
2008-09-25 13:40:00,22.82,22.84,22.72,22.74,67000.0,18.9147,18.9313,18.8318,18.8484,67000.0
2008-09-25 13:50:00,22.73,22.76,22.61,22.67,233100.0,18.8401,18.865,18.7406,18.7904,233100.0
2008-09-25 14:00:00,22.67,22.75,22.66,22.75,56600.0,18.7904,18.8567,18.7821,18.8567,56600.0
2008-09-25 14:10:00,22.75,22.77,22.63,22.67,55400.0,18.8567,18.8733,18.7572,18.7904,55400.0
2008-09-25 14:20:00,22.67,22.68,22.62,22.63,75200.0,18.7904,18.7987,18.7489,18.7572,75200.0
2008-09-25 14:30:00,22.65,22.65,22.56,22.56,87600.0,18.7738,18.7738,18.6992,18.6992,87600.0
2008-09-25 14:40:00,22.55,22.56,22.47,22.48,89700.0,18.6909,18.6992,18.6246,18.6329,89700.0
2008-09-25 14:50:00,22.48,22.55,22.41,22.54,67200.0,18.6329,18.6909,18.5749,18.6826,67200.0
2008-09-25 15:00:00,22.54,22.68,22.54,22.64,60300.0,18.6826,18.7987,18.6826,18.7655,60300.0
2008-09-25 15:10:00,22.65,22.67,22.53,22.58,96400.0,18.7738,18.7904,18.6743,18.7158,96400.0
2008-09-25 15:20:00,22.58,22.66,22.55,22.59,74000.0,18.7158,18.7821,18.6909,18.7241,74000.0
2008-09-25 15:30:00,22.58,22.71,22.52,22.7,144700.0,18.7158,18.8235,18.6661,18.8152,144700.0
2008-09-25 15:40:00,22.7,22.75,22.53,22.58,192000.0,18.8152,18.8567,18.6743,18.7158,192000.0
2008-09-25 15:50:00,22.58,22.68,22.54,22.68,156200.0,18.7158,18.7987,18.6826,18.7987,156200.0
2008-09-26 09:30:00,22.35,22.44,22.3,22.32,33400.0,18.5251,18.5997,18.4837,18.5003,33400.0
2008-09-26 09:40:00,22.33,22.33,22.12,22.12,71000.0,18.5086,18.5086,18.3345,18.3345,71000.0
2008-09-26 09:50:00,22.11,22.15,21.95,21.97,157100.0,18.3262,18.3594,18.1936,18.2102,157100.0
2008-09-26 10:00:00,21.98,22.0,21.62,21.65,293500.0,18.2185,18.235,17.9201,17.9449,293500.0
2008-09-26 10:10:00,21.65,21.72,21.5,21.52,144800.0,17.9449,18.003,17.8206,17.8372,144800.0
2008-09-26 10:20:00,21.51,21.66,21.48,21.65,114800.0,17.8289,17.9532,17.804,17.9449,114800.0
2008-09-26 10:30:00,21.65,21.68,21.6,21.62,112400.0,17.9449,17.9698,17.9035,17.9201,112400.0
2008-09-26 10:40:00,21.62,21.74,21.61,21.7,90100.0,17.9201,18.0195,17.9118,17.9864,90100.0
2008-09-26 10:50:00,21.69,21.93,21.69,21.81,96100.0,17.9781,18.177,17.9781,18.0776,96100.0
2008-09-26 11:00:00,21.83,21.86,21.72,21.74,82100.0,18.0941,18.119,18.003,18.0195,82100.0
2008-09-26 11:10:00,21.76,21.76,21.57,21.57,96000.0,18.0361,18.0361,17.8786,17.8786,96000.0
2008-09-26 11:20:00,21.56,21.62,21.55,21.59,89400.0,17.8703,17.9201,17.8621,17.8952,89400.0
2008-09-26 11:30:00,21.58,21.6,21.31,21.32,159500.0,17.8869,17.9035,17.6631,17.6714,159500.0
2008-09-26 11:40:00,21.34,21.35,21.24,21.27,84100.0,17.688,17.6963,17.6051,17.63,84100.0
2008-09-26 11:50:00,21.26,21.36,21.26,21.34,67700.0,17.6217,17.7046,17.6217,17.688,67700.0
2008-09-26 12:00:00,21.33,21.38,21.19,21.29,89700.0,17.6797,17.7211,17.5637,17.6465,89700.0
2008-09-26 12:10:00,21.29,21.32,21.17,21.2,38400.0,17.6465,17.6714,17.5471,17.5719,38400.0
2008-09-26 12:20:00,21.19,21.25,21.18,21.21,22000.0,17.5637,17.6134,17.5554,17.5802,22000.0
2008-09-26 12:30:00,21.2,21.31,21.19,21.19,159400.0,17.5719,17.6631,17.5637,17.5637,159400.0
2008-09-26 12:40:00,21.19,21.38,21.1,21.34,117100.0,17.5637,17.7211,17.4891,17.688,117100.0
2008-09-26 12:50:00,21.34,21.57,21.33,21.57,124200.0,17.688,17.8786,17.6797,17.8786,124200.0
2008-09-26 13:00:00,21.57,21.63,21.52,21.55,157400.0,17.8786,17.9284,17.8372,17.8621,157400.0
2008-09-26 13:10:00,21.55,21.66,21.55,21.58,97500.0,17.8621,17.9532,17.8621,17.8869,97500.0
2008-09-26 13:20:00,21.58,21.6,21.42,21.45,95500.0,17.8869,17.9035,17.7543,17.7792,95500.0
2008-09-26 13:30:00,21.44,21.5,21.44,21.5,45200.0,17.7709,17.8206,17.7709,17.8206,45200.0
2008-09-26 13:40:00,21.5,21.51,21.48,21.5,91300.0,17.8206,17.8289,17.804,17.8206,91300.0
2008-09-26 13:50:00,21.5,21.56,21.5,21.53,52200.0,17.8206,17.8703,17.8206,17.8455,52200.0
2008-09-26 14:00:00,21.53,21.53,21.47,21.51,80900.0,17.8455,17.8455,17.7957,17.8289,80900.0
2008-09-26 14:10:00,21.51,21.52,21.44,21.46,103100.0,17.8289,17.8372,17.7709,17.7875,103100.0
2008-09-26 14:20:00,21.46,21.47,21.36,21.4,57200.0,17.7875,17.7957,17.7046,17.7377,57200.0
2008-09-26 14:30:00,21.4,21.44,21.4,21.4,46200.0,17.7377,17.7709,17.7377,17.7377,46200.0
2008-09-26 14:40:00,21.4,21.41,21.26,21.27,62800.0,17.7377,17.746,17.6217,17.63,62800.0
2008-09-26 14:50:00,21.27,21.28,21.17,21.19,59800.0,17.63,17.6383,17.5471,17.5637,59800.0
2008-09-26 15:00:00,21.18,21.19,21.01,21.04,90400.0,17.5554,17.5637,17.4145,17.4393,90400.0
2008-09-26 15:10:00,21.05,21.08,21.01,21.02,80100.0,17.4476,17.4725,17.4145,17.4228,80100.0
2008-09-26 15:20:00,21.01,21.24,21.01,21.14,86400.0,17.4145,17.6051,17.4145,17.5222,86400.0
2008-09-26 15:30:00,21.14,21.14,20.9,21.13,192900.0,17.5222,17.5222,17.3233,17.5139,192900.0
2008-09-26 15:40:00,21.12,21.32,21.12,21.27,108400.0,17.5056,17.6714,17.5056,17.63,108400.0
2008-09-26 15:50:00,21.27,21.65,21.24,21.51,471100.0,17.63,17.9449,17.6051,17.8289,471100.0
2008-09-29 09:30:00,20.73,20.77,20.6,20.64,68200.0,17.1824,17.2155,17.0746,17.1078,68200.0
2008-09-29 09:40:00,20.63,20.74,20.45,20.48,151900.0,17.0995,17.1907,16.9503,16.9752,151900.0
2008-09-29 09:50:00,20.45,20.48,20.03,20.05,141200.0,16.9503,16.9752,16.6022,16.6188,141200.0
2008-09-29 10:00:00,20.03,20.19,19.95,19.98,193100.0,16.6022,16.7348,16.5359,16.5607,193100.0
2008-09-29 10:10:00,19.98,20.03,19.8,19.95,124300.0,16.5607,16.6022,16.4115,16.5359,124300.0
2008-09-29 10:20:00,19.95,20.04,19.85,19.9,116300.0,16.5359,16.6105,16.453,16.4944,116300.0
2008-09-29 10:30:00,19.91,20.03,19.83,20.0,74400.0,16.5027,16.6022,16.4364,16.5773,74400.0
2008-09-29 10:40:00,19.99,20.01,19.8,19.92,119400.0,16.569,16.5856,16.4115,16.511,119400.0
2008-09-29 10:50:00,19.92,19.94,19.84,19.91,119900.0,16.511,16.5276,16.4447,16.5027,119900.0
2008-09-29 11:00:00,19.91,20.01,19.9,19.96,89200.0,16.5027,16.5856,16.4944,16.5442,89200.0
2008-09-29 11:10:00,19.96,20.01,19.9,19.94,105500.0,16.5442,16.5856,16.4944,16.5276,105500.0
2008-09-29 11:20:00,19.94,20.01,19.94,20.0,106400.0,16.5276,16.5856,16.5276,16.5773,106400.0
2008-09-29 11:30:00,20.0,20.09,19.99,20.01,104200.0,16.5773,16.6519,16.569,16.5856,104200.0
2008-09-29 11:40:00,20.01,20.02,19.96,20.02,77800.0,16.5856,16.5939,16.5442,16.5939,77800.0
2008-09-29 11:50:00,20.02,20.02,19.97,20.0,53400.0,16.5939,16.5939,16.5524,16.5773,53400.0
2008-09-29 12:00:00,20.01,20.02,19.94,19.96,73000.0,16.5856,16.5939,16.5276,16.5442,73000.0
2008-09-29 12:10:00,19.97,20.01,19.89,19.89,95400.0,16.5524,16.5856,16.4861,16.4861,95400.0
2008-09-29 12:20:00,19.9,19.99,19.88,19.96,68300.0,16.4944,16.569,16.4778,16.5442,68300.0
2008-09-29 12:30:00,19.95,20.09,19.85,19.99,96900.0,16.5359,16.6519,16.453,16.569,96900.0
2008-09-29 12:40:00,20.0,20.21,19.99,20.17,122100.0,16.5773,16.7514,16.569,16.7182,122100.0
2008-09-29 12:50:00,20.19,20.19,20.06,20.08,54100.0,16.7348,16.7348,16.627,16.6436,54100.0
2008-09-29 13:00:00,20.06,20.07,19.93,19.94,47300.0,16.627,16.6353,16.5193,16.5276,47300.0
2008-09-29 13:10:00,19.92,19.96,19.88,19.88,43300.0,16.511,16.5442,16.4778,16.4778,43300.0
2008-09-29 13:20:00,19.88,20.04,19.84,20.04,72100.0,16.4778,16.6105,16.4447,16.6105,72100.0
2008-09-29 13:30:00,20.03,20.07,19.87,19.92,70000.0,16.6022,16.6353,16.4696,16.511,70000.0
2008-09-29 13:40:00,19.92,19.96,19.63,19.72,163700.0,16.511,16.5442,16.2706,16.3452,163700.0
2008-09-29 13:50:00,19.72,20.1,19.66,19.74,120500.0,16.3452,16.6602,16.2955,16.3618,120500.0
2008-09-29 14:00:00,19.77,19.88,19.5,19.7,119600.0,16.3867,16.4778,16.1629,16.3286,119600.0
2008-09-29 14:10:00,19.7,19.72,19.5,19.69,77500.0,16.3286,16.3452,16.1629,16.3204,77500.0
2008-09-29 14:20:00,19.69,19.74,19.5,19.59,86100.0,16.3204,16.3618,16.1629,16.2375,86100.0
2008-09-29 14:30:00,19.6,19.7,19.52,19.66,72700.0,16.2458,16.3286,16.1795,16.2955,72700.0
2008-09-29 14:40:00,19.65,19.75,19.52,19.54,81800.0,16.2872,16.3701,16.1795,16.196,81800.0
2008-09-29 14:50:00,19.57,19.74,19.57,19.67,55400.0,16.2209,16.3618,16.2209,16.3038,55400.0
2008-09-29 15:00:00,19.68,19.72,19.4,19.4,131900.0,16.3121,16.3452,16.08,16.08,131900.0
2008-09-29 15:10:00,19.41,19.43,19.16,19.28,126500.0,16.0883,16.1049,15.8811,15.9805,126500.0
2008-09-29 15:20:00,19.25,19.36,19.1,19.12,117800.0,15.9557,16.0468,15.8313,15.8479,117800.0
2008-09-29 15:30:00,19.1,19.17,19.04,19.1,130800.0,15.8313,15.8894,15.7816,15.8313,130800.0
2008-09-29 15:40:00,19.09,19.58,19.09,19.58,144800.0,15.823,16.2292,15.823,16.2292,144800.0
2008-09-29 15:50:00,19.58,19.7,19.41,19.62,210600.0,16.2292,16.3286,16.0883,16.2623,210600.0
2008-09-30 09:30:00,19.72,19.95,19.7,19.77,79600.0,16.3452,16.5359,16.3286,16.3867,79600.0
2008-09-30 09:40:00,19.78,19.84,19.54,19.54,64100.0,16.395,16.4447,16.196,16.196,64100.0
2008-09-30 09:50:00,19.55,19.56,19.33,19.35,80700.0,16.2043,16.2126,16.022,16.0385,80700.0
2008-09-30 10:00:00,19.36,19.76,19.3,19.64,90300.0,16.0468,16.3784,15.9971,16.2789,90300.0
2008-09-30 10:10:00,19.67,19.92,19.67,19.87,75000.0,16.3038,16.511,16.3038,16.4696,75000.0
2008-09-30 10:20:00,19.88,20.02,19.85,20.01,148200.0,16.4778,16.5939,16.453,16.5856,148200.0
2008-09-30 10:30:00,20.0,20.06,19.97,20.02,66800.0,16.5773,16.627,16.5524,16.5939,66800.0
2008-09-30 10:40:00,20.02,20.11,20.0,20.02,49000.0,16.5939,16.6685,16.5773,16.5939,49000.0
2008-09-30 10:50:00,20.02,20.03,19.87,19.88,81500.0,16.5939,16.6022,16.4696,16.4778,81500.0
2008-09-30 11:00:00,19.89,19.94,19.88,19.92,63600.0,16.4861,16.5276,16.4778,16.511,63600.0
2008-09-30 11:10:00,19.91,19.95,19.81,19.86,74600.0,16.5027,16.5359,16.4198,16.4613,74600.0
2008-09-30 11:20:00,19.85,19.86,19.78,19.78,46700.0,16.453,16.4613,16.395,16.395,46700.0
2008-09-30 11:30:00,19.78,19.81,19.71,19.74,32500.0,16.395,16.4198,16.3369,16.3618,32500.0
2008-09-30 11:40:00,19.75,19.77,19.72,19.76,47200.0,16.3701,16.3867,16.3452,16.3784,47200.0
2008-09-30 11:50:00,19.76,19.83,19.7,19.83,40900.0,16.3784,16.4364,16.3286,16.4364,40900.0
2008-09-30 12:00:00,19.83,19.86,19.63,19.68,31100.0,16.4364,16.4613,16.2706,16.3121,31100.0
2008-09-30 12:10:00,19.69,19.69,19.6,19.63,21400.0,16.3204,16.3204,16.2458,16.2706,21400.0
2008-09-30 12:20:00,19.63,19.65,19.59,19.6,23700.0,16.2706,16.2872,16.2375,16.2458,23700.0
2008-09-30 12:30:00,19.6,19.66,19.59,19.66,18900.0,16.2458,16.2955,16.2375,16.2955,18900.0
2008-09-30 12:40:00,19.66,19.7,19.62,19.7,33100.0,16.2955,16.3286,16.2623,16.3286,33100.0
2008-09-30 12:50:00,19.71,19.72,19.66,19.69,31100.0,16.3369,16.3452,16.2955,16.3204,31100.0
2008-09-30 13:00:00,19.68,19.68,19.58,19.62,30300.0,16.3121,16.3121,16.2292,16.2623,30300.0
2008-09-30 13:10:00,19.62,19.71,19.59,19.69,43500.0,16.2623,16.3369,16.2375,16.3204,43500.0
2008-09-30 13:20:00,19.69,19.84,19.67,19.84,42400.0,16.3204,16.4447,16.3038,16.4447,42400.0
2008-09-30 13:30:00,19.85,19.91,19.83,19.89,56200.0,16.453,16.5027,16.4364,16.4861,56200.0
2008-09-30 13:40:00,19.89,20.03,19.88,20.01,84900.0,16.4861,16.6022,16.4778,16.5856,84900.0
2008-09-30 13:50:00,20.01,20.03,19.99,20.0,64200.0,16.5856,16.6022,16.569,16.5773,64200.0
2008-09-30 14:00:00,20.0,20.14,19.99,20.12,50500.0,16.5773,16.6934,16.569,16.6768,50500.0
2008-09-30 14:10:00,20.13,20.2,20.1,20.16,36000.0,16.6851,16.7431,16.6602,16.7099,36000.0
2008-09-30 14:20:00,20.15,20.26,20.14,20.25,29100.0,16.7016,16.7928,16.6934,16.7845,29100.0
2008-09-30 14:30:00,20.24,20.35,20.23,20.31,46400.0,16.7762,16.8674,16.7679,16.8343,46400.0
2008-09-30 14:40:00,20.31,20.32,20.18,20.27,30200.0,16.8343,16.8425,16.7265,16.8011,30200.0
2008-09-30 14:50:00,20.28,20.31,20.23,20.24,27600.0,16.8094,16.8343,16.7679,16.7762,27600.0
2008-09-30 15:00:00,20.24,20.37,20.23,20.32,39300.0,16.7762,16.884,16.7679,16.8425,39300.0
2008-09-30 15:10:00,20.32,20.32,20.17,20.21,89100.0,16.8425,16.8425,16.7182,16.7514,89100.0
2008-09-30 15:20:00,20.21,20.34,20.17,20.34,63300.0,16.7514,16.8591,16.7182,16.8591,63300.0
2008-09-30 15:30:00,20.34,20.34,20.26,20.29,54000.0,16.8591,16.8591,16.7928,16.8177,54000.0
2008-09-30 15:40:00,20.3,20.55,20.28,20.54,97000.0,16.826,17.0332,16.8094,17.0249,97000.0
2008-09-30 15:50:00,20.54,20.7,20.35,20.64,186300.0,17.0249,17.1575,16.8674,17.1078,186300.0
2008-10-01 09:30:00,20.56,20.56,20.29,20.35,45200.0,17.0415,17.0415,16.8177,16.8674,45200.0
2008-10-01 09:40:00,20.37,20.5,20.35,20.44,66800.0,16.884,16.9917,16.8674,16.942,66800.0
2008-10-01 09:50:00,20.42,20.61,20.38,20.61,58600.0,16.9254,17.0829,16.8923,17.0829,58600.0
2008-10-01 10:00:00,20.59,20.59,20.4,20.51,119600.0,17.0663,17.0663,16.9089,17.0,119600.0
2008-10-01 10:10:00,20.5,20.6,20.4,20.6,55600.0,16.9917,17.0746,16.9089,17.0746,55600.0
2008-10-01 10:20:00,20.62,20.65,20.5,20.54,50200.0,17.0912,17.1161,16.9917,17.0249,50200.0
2008-10-01 10:30:00,20.55,20.59,20.48,20.53,48400.0,17.0332,17.0663,16.9752,17.0166,48400.0
2008-10-01 10:40:00,20.52,20.69,20.51,20.62,53800.0,17.0083,17.1492,17.0,17.0912,53800.0
2008-10-01 10:50:00,20.59,20.66,20.56,20.61,33000.0,17.0663,17.1244,17.0415,17.0829,33000.0
2008-10-01 11:00:00,20.59,20.67,20.46,20.48,34400.0,17.0663,17.1326,16.9586,16.9752,34400.0
2008-10-01 11:10:00,20.47,20.54,20.47,20.53,15800.0,16.9669,17.0249,16.9669,17.0166,15800.0
2008-10-01 11:20:00,20.53,20.72,20.5,20.67,48600.0,17.0166,17.1741,16.9917,17.1326,48600.0
2008-10-01 11:30:00,20.69,20.84,20.68,20.79,44000.0,17.1492,17.2736,17.1409,17.2321,44000.0
2008-10-01 11:40:00,20.8,20.89,20.79,20.85,30500.0,17.2404,17.315,17.2321,17.2818,30500.0
2008-10-01 11:50:00,20.88,20.97,20.85,20.87,76000.0,17.3067,17.3813,17.2818,17.2984,76000.0
2008-10-01 12:00:00,20.86,20.97,20.82,20.93,45000.0,17.2901,17.3813,17.257,17.3482,45000.0
2008-10-01 12:10:00,20.95,21.12,20.88,21.08,78100.0,17.3647,17.5056,17.3067,17.4725,78100.0
2008-10-01 12:20:00,21.08,21.08,20.92,20.93,27300.0,17.4725,17.4725,17.3399,17.3482,27300.0
2008-10-01 12:30:00,20.93,21.21,20.93,21.01,27600.0,17.3482,17.5802,17.3482,17.4145,27600.0
2008-10-01 12:40:00,21.01,21.07,20.95,21.03,42400.0,17.4145,17.4642,17.3647,17.431,42400.0
2008-10-01 12:50:00,21.02,21.12,21.01,21.03,56100.0,17.4228,17.5056,17.4145,17.431,56100.0
2008-10-01 13:00:00,21.03,21.04,20.83,20.85,48300.0,17.431,17.4393,17.2653,17.2818,48300.0
2008-10-01 13:10:00,20.85,20.94,20.82,20.86,30600.0,17.2818,17.3564,17.257,17.2901,30600.0
2008-10-01 13:20:00,20.84,20.96,20.81,20.92,53800.0,17.2736,17.373,17.2487,17.3399,53800.0
2008-10-01 13:30:00,20.93,20.96,20.81,20.86,73900.0,17.3482,17.373,17.2487,17.2901,73900.0
2008-10-01 13:40:00,20.84,21.05,20.78,20.97,86300.0,17.2736,17.4476,17.2238,17.3813,86300.0
2008-10-01 13:50:00,20.96,21.08,20.86,20.96,40100.0,17.373,17.4725,17.2901,17.373,40100.0
2008-10-01 14:00:00,20.94,21.05,20.82,21.05,50200.0,17.3564,17.4476,17.257,17.4476,50200.0
2008-10-01 14:10:00,21.02,21.11,20.92,21.05,30100.0,17.4228,17.4974,17.3399,17.4476,30100.0
2008-10-01 14:20:00,21.08,21.11,21.02,21.03,67000.0,17.4725,17.4974,17.4228,17.431,67000.0
2008-10-01 14:30:00,21.03,21.04,20.95,21.04,44700.0,17.431,17.4393,17.3647,17.4393,44700.0
2008-10-01 14:40:00,21.04,21.05,20.97,21.04,54300.0,17.4393,17.4476,17.3813,17.4393,54300.0
2008-10-01 14:50:00,21.03,21.11,20.97,21.01,79100.0,17.431,17.4974,17.3813,17.4145,79100.0
2008-10-01 15:00:00,21.01,21.11,21.0,21.05,78100.0,17.4145,17.4974,17.4062,17.4476,78100.0
2008-10-01 15:10:00,21.04,21.15,21.0,21.09,83000.0,17.4393,17.5305,17.4062,17.4808,83000.0
2008-10-01 15:20:00,21.07,21.08,21.0,21.06,74900.0,17.4642,17.4725,17.4062,17.4559,74900.0
2008-10-01 15:30:00,21.06,21.25,21.02,21.22,148900.0,17.4559,17.6134,17.4228,17.5885,148900.0
2008-10-01 15:40:00,21.22,21.34,21.19,21.21,194200.0,17.5885,17.688,17.5637,17.5802,194200.0
2008-10-01 15:50:00,21.19,21.29,21.07,21.22,201900.0,17.5637,17.6465,17.4642,17.5885,201900.0
2008-10-02 09:30:00,20.61,21.03,20.52,21.03,89100.0,17.0829,17.431,17.0083,17.431,89100.0
2008-10-02 09:40:00,21.06,21.09,20.94,20.95,64800.0,17.4559,17.4808,17.3564,17.3647,64800.0
2008-10-02 09:50:00,20.96,21.0,20.81,20.81,65500.0,17.373,17.4062,17.2487,17.2487,65500.0
2008-10-02 10:00:00,20.79,20.9,20.77,20.83,89500.0,17.2321,17.3233,17.2155,17.2653,89500.0
2008-10-02 10:10:00,20.83,20.84,20.78,20.81,82400.0,17.2653,17.2736,17.2238,17.2487,82400.0
2008-10-02 10:20:00,20.81,20.81,20.4,20.42,101800.0,17.2487,17.2487,16.9089,16.9254,101800.0
2008-10-02 10:30:00,20.42,20.5,20.33,20.33,149600.0,16.9254,16.9917,16.8508,16.8508,149600.0
2008-10-02 10:40:00,20.32,20.33,20.2,20.27,86500.0,16.8425,16.8508,16.7431,16.8011,86500.0
2008-10-02 10:50:00,20.24,20.38,20.24,20.33,73300.0,16.7762,16.8923,16.7762,16.8508,73300.0
2008-10-02 11:00:00,20.33,20.33,20.16,20.19,86600.0,16.8508,16.8508,16.7099,16.7348,86600.0
2008-10-02 11:10:00,20.17,20.27,20.07,20.08,71700.0,16.7182,16.8011,16.6353,16.6436,71700.0
2008-10-02 11:20:00,20.07,20.08,20.0,20.02,54400.0,16.6353,16.6436,16.5773,16.5939,54400.0
2008-10-02 11:30:00,20.03,20.13,20.02,20.09,43100.0,16.6022,16.6851,16.5939,16.6519,43100.0
2008-10-02 11:40:00,20.1,20.23,20.02,20.19,41500.0,16.6602,16.7679,16.5939,16.7348,41500.0
2008-10-02 11:50:00,20.19,20.22,20.1,20.21,28800.0,16.7348,16.7597,16.6602,16.7514,28800.0
2008-10-02 12:00:00,20.2,20.37,20.2,20.37,32900.0,16.7431,16.884,16.7431,16.884,32900.0
2008-10-02 12:10:00,20.38,20.38,20.18,20.21,92700.0,16.8923,16.8923,16.7265,16.7514,92700.0
2008-10-02 12:20:00,20.21,20.23,20.2,20.22,32200.0,16.7514,16.7679,16.7431,16.7597,32200.0
2008-10-02 12:30:00,20.22,20.22,20.08,20.08,31200.0,16.7597,16.7597,16.6436,16.6436,31200.0
2008-10-02 12:40:00,20.09,20.12,20.03,20.12,54300.0,16.6519,16.6768,16.6022,16.6768,54300.0
2008-10-02 12:50:00,20.13,20.15,20.1,20.13,20100.0,16.6851,16.7016,16.6602,16.6851,20100.0
2008-10-02 13:00:00,20.13,20.13,20.01,20.01,32100.0,16.6851,16.6851,16.5856,16.5856,32100.0
2008-10-02 13:10:00,20.01,20.12,19.97,20.1,51700.0,16.5856,16.6768,16.5524,16.6602,51700.0
2008-10-02 13:20:00,20.08,20.13,20.08,20.11,28400.0,16.6436,16.6851,16.6436,16.6685,28400.0
2008-10-02 13:30:00,20.12,20.2,20.1,20.1,37200.0,16.6768,16.7431,16.6602,16.6602,37200.0
2008-10-02 13:40:00,20.1,20.23,20.08,20.21,53600.0,16.6602,16.7679,16.6436,16.7514,53600.0
2008-10-02 13:50:00,20.19,20.21,20.06,20.17,57000.0,16.7348,16.7514,16.627,16.7182,57000.0
2008-10-02 14:00:00,20.2,20.28,20.18,20.26,88800.0,16.7431,16.8094,16.7265,16.7928,88800.0
2008-10-02 14:10:00,20.27,20.41,20.25,20.32,145000.0,16.8011,16.9171,16.7845,16.8425,145000.0
2008-10-02 14:20:00,20.32,20.35,20.21,20.24,66300.0,16.8425,16.8674,16.7514,16.7762,66300.0
2008-10-02 14:30:00,20.26,20.32,20.2,20.25,132900.0,16.7928,16.8425,16.7431,16.7845,132900.0
2008-10-02 14:40:00,20.25,20.42,20.18,20.4,104600.0,16.7845,16.9254,16.7265,16.9089,104600.0
2008-10-02 14:50:00,20.4,20.43,20.31,20.34,96400.0,16.9089,16.9337,16.8343,16.8591,96400.0
2008-10-02 15:00:00,20.35,20.35,20.21,20.22,51000.0,16.8674,16.8674,16.7514,16.7597,51000.0
2008-10-02 15:10:00,20.22,20.29,20.19,20.22,78800.0,16.7597,16.8177,16.7348,16.7597,78800.0
2008-10-02 15:20:00,20.23,20.27,20.18,20.25,98400.0,16.7679,16.8011,16.7265,16.7845,98400.0
2008-10-02 15:30:00,20.25,20.34,20.17,20.18,95500.0,16.7845,16.8591,16.7182,16.7265,95500.0
2008-10-02 15:40:00,20.16,20.17,20.0,20.06,175900.0,16.7099,16.7182,16.5773,16.627,175900.0
2008-10-02 15:50:00,20.06,20.4,20.04,20.12,349800.0,16.627,16.9089,16.6105,16.6768,349800.0
2008-10-03 09:30:00,20.11,20.45,20.11,20.4,98800.0,16.6685,16.9503,16.6685,16.9089,98800.0
2008-10-03 09:40:00,20.42,20.6,20.14,20.14,95900.0,16.9254,17.0746,16.6934,16.6934,95900.0
2008-10-03 09:50:00,20.14,20.21,20.1,20.1,90000.0,16.6934,16.7514,16.6602,16.6602,90000.0
2008-10-03 10:00:00,20.12,20.23,20.07,20.2,80300.0,16.6768,16.7679,16.6353,16.7431,80300.0
2008-10-03 10:10:00,20.2,20.29,20.16,20.2,65000.0,16.7431,16.8177,16.7099,16.7431,65000.0
2008-10-03 10:20:00,20.19,20.24,20.08,20.1,44800.0,16.7348,16.7762,16.6436,16.6602,44800.0
2008-10-03 10:30:00,20.11,20.19,20.08,20.1,41000.0,16.6685,16.7348,16.6436,16.6602,41000.0
2008-10-03 10:40:00,20.1,20.18,20.1,20.18,69700.0,16.6602,16.7265,16.6602,16.7265,69700.0
2008-10-03 10:50:00,20.19,20.38,20.18,20.38,44900.0,16.7348,16.8923,16.7265,16.8923,44900.0
2008-10-03 11:00:00,20.37,20.49,20.35,20.43,46800.0,16.884,16.9835,16.8674,16.9337,46800.0
2008-10-03 11:10:00,20.43,20.53,20.42,20.5,40500.0,16.9337,17.0166,16.9254,16.9917,40500.0
2008-10-03 11:20:00,20.5,20.55,20.46,20.49,34700.0,16.9917,17.0332,16.9586,16.9835,34700.0
2008-10-03 11:30:00,20.5,20.52,20.4,20.44,47100.0,16.9917,17.0083,16.9089,16.942,47100.0
2008-10-03 11:40:00,20.45,20.45,20.31,20.35,37200.0,16.9503,16.9503,16.8343,16.8674,37200.0
2008-10-03 11:50:00,20.36,20.37,20.23,20.36,40000.0,16.8757,16.884,16.7679,16.8757,40000.0
2008-10-03 12:00:00,20.35,20.35,20.25,20.27,34900.0,16.8674,16.8674,16.7845,16.8011,34900.0
2008-10-03 12:10:00,20.28,20.29,20.17,20.23,76100.0,16.8094,16.8177,16.7182,16.7679,76100.0
2008-10-03 12:20:00,20.23,20.25,20.18,20.23,41100.0,16.7679,16.7845,16.7265,16.7679,41100.0
2008-10-03 12:30:00,20.24,20.28,20.19,20.27,39100.0,16.7762,16.8094,16.7348,16.8011,39100.0
2008-10-03 12:40:00,20.28,20.4,20.28,20.36,50800.0,16.8094,16.9089,16.8094,16.8757,50800.0
2008-10-03 12:50:00,20.35,20.46,20.31,20.34,47600.0,16.8674,16.9586,16.8343,16.8591,47600.0
2008-10-03 13:00:00,20.34,20.65,20.25,20.52,113100.0,16.8591,17.1161,16.7845,17.0083,113100.0
2008-10-03 13:10:00,20.47,20.5,20.29,20.33,66900.0,16.9669,16.9917,16.8177,16.8508,66900.0
2008-10-03 13:20:00,20.33,20.38,20.08,20.22,193900.0,16.8508,16.8923,16.6436,16.7597,193900.0
2008-10-03 13:30:00,20.21,20.29,20.1,20.19,101100.0,16.7514,16.8177,16.6602,16.7348,101100.0
2008-10-03 13:40:00,20.19,20.24,19.96,20.05,282000.0,16.7348,16.7762,16.5442,16.6188,282000.0
2008-10-03 13:50:00,20.05,20.12,19.82,19.82,157600.0,16.6188,16.6768,16.4281,16.4281,157600.0
2008-10-03 14:00:00,19.83,19.94,19.79,19.89,97400.0,16.4364,16.5276,16.4032,16.4861,97400.0
2008-10-03 14:10:00,19.9,19.92,19.8,19.81,71100.0,16.4944,16.511,16.4115,16.4198,71100.0
2008-10-03 14:20:00,19.82,19.84,19.57,19.6,47000.0,16.4281,16.4447,16.2209,16.2458,47000.0
2008-10-03 14:30:00,19.61,19.75,19.42,19.71,67300.0,16.2541,16.3701,16.0966,16.3369,67300.0
2008-10-03 14:40:00,19.7,19.7,19.58,19.65,76500.0,16.3286,16.3286,16.2292,16.2872,76500.0
2008-10-03 14:50:00,19.67,19.91,19.64,19.91,75000.0,16.3038,16.5027,16.2789,16.5027,75000.0
2008-10-03 15:00:00,19.9,20.0,19.75,19.75,78600.0,16.4944,16.5773,16.3701,16.3701,78600.0
2008-10-03 15:10:00,19.75,19.75,19.62,19.64,69300.0,16.3701,16.3701,16.2623,16.2789,69300.0
2008-10-03 15:20:00,19.65,19.69,19.56,19.6,121800.0,16.2872,16.3204,16.2126,16.2458,121800.0
2008-10-03 15:30:00,19.61,19.7,19.51,19.54,154600.0,16.2541,16.3286,16.1712,16.196,154600.0
2008-10-03 15:40:00,19.54,19.55,19.13,19.21,263600.0,16.196,16.2043,15.8562,15.9225,263600.0
2008-10-03 15:50:00,19.21,19.27,19.14,19.21,397500.0,15.9225,15.9722,15.8645,15.9225,397500.0
2008-10-06 09:30:00,18.36,18.45,18.01,18.39,139400.0,15.218,15.2926,14.9279,15.2428,139400.0
2008-10-06 09:40:00,18.35,18.39,18.16,18.22,66100.0,15.2097,15.2428,15.0522,15.1019,66100.0
2008-10-06 09:50:00,18.21,18.3,17.96,18.0,92200.0,15.0936,15.1682,14.8864,14.9196,92200.0
2008-10-06 10:00:00,18.0,18.16,17.82,17.9,122500.0,14.9196,15.0522,14.7704,14.8367,122500.0
2008-10-06 10:10:00,17.9,18.01,17.56,17.6,90300.0,14.8367,14.9279,14.5549,14.588,90300.0
2008-10-06 10:20:00,17.6,17.65,17.17,17.2,277300.0,14.588,14.6295,14.2316,14.2565,277300.0
2008-10-06 10:30:00,17.2,17.3,17.1,17.14,138500.0,14.2565,14.3394,14.1736,14.2068,138500.0
2008-10-06 10:40:00,17.14,17.24,16.72,16.93,186500.0,14.2068,14.2896,13.8586,14.0327,186500.0
2008-10-06 10:50:00,16.95,17.14,16.87,17.08,126600.0,14.0493,14.2068,13.983,14.157,126600.0
2008-10-06 11:00:00,17.06,17.25,17.03,17.25,138600.0,14.1404,14.2979,14.1156,14.2979,138600.0
2008-10-06 11:10:00,17.25,17.31,17.12,17.22,151200.0,14.2979,14.3477,14.1902,14.2731,151200.0
2008-10-06 11:20:00,17.22,17.4,17.21,17.28,107600.0,14.2731,14.4223,14.2648,14.3228,107600.0
2008-10-06 11:30:00,17.29,17.32,17.13,17.18,99300.0,14.3311,14.356,14.1985,14.2399,99300.0
2008-10-06 11:40:00,17.19,17.45,17.17,17.3,60900.0,14.2482,14.4637,14.2316,14.3394,60900.0
2008-10-06 11:50:00,17.32,17.4,17.29,17.29,55900.0,14.356,14.4223,14.3311,14.3311,55900.0
2008-10-06 12:00:00,17.29,17.38,17.29,17.3,49100.0,14.3311,14.4057,14.3311,14.3394,49100.0
2008-10-06 12:10:00,17.3,17.31,17.12,17.2,49200.0,14.3394,14.3477,14.1902,14.2565,49200.0
2008-10-06 12:20:00,17.22,17.22,17.12,17.15,38900.0,14.2731,14.2731,14.1902,14.215,38900.0
2008-10-06 12:30:00,17.15,17.19,17.06,17.07,44300.0,14.215,14.2482,14.1404,14.1487,44300.0
2008-10-06 12:40:00,17.06,17.09,16.91,16.95,43100.0,14.1404,14.1653,14.0161,14.0493,43100.0
2008-10-06 12:50:00,16.96,17.0,16.92,16.93,39500.0,14.0576,14.0907,14.0244,14.0327,39500.0
2008-10-06 13:00:00,16.93,17.03,16.87,16.96,53600.0,14.0327,14.1156,13.983,14.0576,53600.0
2008-10-06 13:10:00,16.97,17.03,16.94,16.98,41900.0,14.0658,14.1156,14.041,14.0741,41900.0
2008-10-06 13:20:00,16.98,17.25,16.91,16.94,63800.0,14.0741,14.2979,14.0161,14.041,63800.0
2008-10-06 13:30:00,16.94,16.95,16.87,16.9,45200.0,14.041,14.0493,13.983,14.0078,45200.0
2008-10-06 13:40:00,16.9,16.95,16.87,16.87,56600.0,14.0078,14.0493,13.983,13.983,56600.0
2008-10-06 13:50:00,16.87,16.88,16.77,16.78,51600.0,13.983,13.9912,13.9001,13.9084,51600.0
2008-10-06 14:00:00,16.78,16.78,16.59,16.63,69600.0,13.9084,13.9084,13.7509,13.784,69600.0
2008-10-06 14:10:00,16.65,16.81,16.64,16.72,116800.0,13.8006,13.9332,13.7923,13.8586,116800.0
2008-10-06 14:20:00,16.72,16.74,16.54,16.61,88800.0,13.8586,13.8752,13.7094,13.7675,88800.0
2008-10-06 14:30:00,16.61,16.63,16.38,16.4,139700.0,13.7675,13.784,13.5768,13.5934,139700.0
2008-10-06 14:40:00,16.38,16.47,16.25,16.3,160000.0,13.5768,13.6514,13.4691,13.5105,160000.0
2008-10-06 14:50:00,16.3,16.5,16.3,16.37,82600.0,13.5105,13.6763,13.5105,13.5685,82600.0
2008-10-06 15:00:00,16.36,16.68,16.3,16.66,150100.0,13.5602,13.8255,13.5105,13.8089,150100.0
2008-10-06 15:10:00,16.66,17.06,16.6,16.92,172000.0,13.8089,14.1404,13.7592,14.0244,172000.0
2008-10-06 15:20:00,16.95,17.17,16.72,17.12,204100.0,14.0493,14.2316,13.8586,14.1902,204100.0
2008-10-06 15:30:00,17.13,17.32,16.94,17.14,226400.0,14.1985,14.356,14.041,14.2068,226400.0
2008-10-06 15:40:00,17.16,17.32,16.91,17.29,234300.0,14.2233,14.356,14.0161,14.3311,234300.0
2008-10-06 15:50:00,17.3,17.53,17.25,17.46,286000.0,14.3394,14.53,14.2979,14.472,286000.0
2008-10-07 09:30:00,17.65,17.97,17.48,17.95,203400.0,14.6295,14.8947,14.4886,14.8781,203400.0
2008-10-07 09:40:00,17.95,17.97,17.7,17.89,138800.0,14.8781,14.8947,14.6709,14.8284,138800.0
2008-10-07 09:50:00,17.87,17.87,17.3,17.36,113100.0,14.8118,14.8118,14.3394,14.3891,113100.0
2008-10-07 10:00:00,17.38,17.42,17.12,17.25,69900.0,14.4057,14.4388,14.1902,14.2979,69900.0
2008-10-07 10:10:00,17.26,17.48,17.26,17.44,76700.0,14.3062,14.4886,14.3062,14.4554,76700.0
2008-10-07 10:20:00,17.44,17.49,17.29,17.36,212400.0,14.4554,14.4969,14.3311,14.3891,212400.0
2008-10-07 10:30:00,17.37,17.38,17.07,17.13,73700.0,14.3974,14.4057,14.1487,14.1985,73700.0
2008-10-07 10:40:00,17.13,17.15,16.87,16.93,125300.0,14.1985,14.215,13.983,14.0327,125300.0
2008-10-07 10:50:00,16.93,16.94,16.68,16.7,124100.0,14.0327,14.041,13.8255,13.8421,124100.0
2008-10-07 11:00:00,16.71,16.73,16.54,16.61,102400.0,13.8503,13.8669,13.7094,13.7675,102400.0
2008-10-07 11:10:00,16.61,16.65,16.55,16.62,96500.0,13.7675,13.8006,13.7177,13.7757,96500.0
2008-10-07 11:20:00,16.63,16.63,16.43,16.57,108500.0,13.784,13.784,13.6183,13.7343,108500.0
2008-10-07 11:30:00,16.57,16.64,16.51,16.52,134000.0,13.7343,13.7923,13.6846,13.6929,134000.0
2008-10-07 11:40:00,16.52,16.69,16.5,16.66,99400.0,13.6929,13.8338,13.6763,13.8089,99400.0
2008-10-07 11:50:00,16.64,16.68,16.58,16.68,83600.0,13.7923,13.8255,13.7426,13.8255,83600.0
2008-10-07 12:00:00,16.69,16.74,16.59,16.62,95800.0,13.8338,13.8752,13.7509,13.7757,95800.0
2008-10-07 12:10:00,16.61,16.65,16.6,16.63,85300.0,13.7675,13.8006,13.7592,13.784,85300.0
2008-10-07 12:20:00,16.65,16.65,16.36,16.47,160800.0,13.8006,13.8006,13.5602,13.6514,160800.0
2008-10-07 12:30:00,16.47,16.48,16.18,16.27,105300.0,13.6514,13.6597,13.411,13.4856,105300.0
2008-10-07 12:40:00,16.28,16.34,16.02,16.04,224200.0,13.4939,13.5437,13.2784,13.295,224200.0
2008-10-07 12:50:00,16.03,16.1,16.01,16.03,117400.0,13.2867,13.3447,13.2701,13.2867,117400.0
2008-10-07 13:00:00,16.02,16.3,16.02,16.27,157900.0,13.2784,13.5105,13.2784,13.4856,157900.0
2008-10-07 13:10:00,16.28,16.32,16.14,16.17,113200.0,13.4939,13.5271,13.3779,13.4028,113200.0
2008-10-07 13:20:00,16.17,16.19,15.84,15.93,310800.0,13.4028,13.4193,13.1292,13.2038,310800.0
2008-10-07 13:30:00,15.95,16.05,15.94,15.96,192000.0,13.2204,13.3033,13.2121,13.2287,192000.0
2008-10-07 13:40:00,15.96,16.0,15.76,15.79,102900.0,13.2287,13.2618,13.0629,13.0878,102900.0
2008-10-07 13:50:00,15.79,15.91,15.68,15.8,109900.0,13.0878,13.1872,12.9966,13.0961,109900.0
2008-10-07 14:00:00,15.79,15.96,15.75,15.89,127500.0,13.0878,13.2287,13.0546,13.1707,127500.0
2008-10-07 14:10:00,15.89,16.08,15.79,16.0,255200.0,13.1707,13.3282,13.0878,13.2618,255200.0
2008-10-07 14:20:00,15.99,16.18,15.94,16.03,130100.0,13.2536,13.411,13.2121,13.2867,130100.0
2008-10-07 14:30:00,16.04,16.07,15.93,15.96,212000.0,13.295,13.3199,13.2038,13.2287,212000.0
2008-10-07 14:40:00,15.97,16.02,15.76,15.98,79300.0,13.237,13.2784,13.0629,13.2453,79300.0
2008-10-07 14:50:00,15.99,16.02,15.86,15.93,107500.0,13.2536,13.2784,13.1458,13.2038,107500.0
2008-10-07 15:00:00,15.95,15.98,15.81,15.89,126900.0,13.2204,13.2453,13.1044,13.1707,126900.0
2008-10-07 15:10:00,15.9,15.91,15.56,15.62,257000.0,13.179,13.1872,12.8971,12.9469,257000.0
2008-10-07 15:20:00,15.62,15.79,15.5,15.7,195500.0,12.9469,13.0878,12.8474,13.0132,195500.0
2008-10-07 15:30:00,15.71,15.84,15.6,15.7,152400.0,13.0215,13.1292,12.9303,13.0132,152400.0
2008-10-07 15:40:00,15.7,15.8,15.55,15.6,180700.0,13.0132,13.0961,12.8889,12.9303,180700.0
2008-10-07 15:50:00,15.61,15.79,15.6,15.63,279900.0,12.9386,13.0878,12.9303,12.9552,279900.0
2008-10-08 09:30:00,15.51,15.7,15.23,15.62,188200.0,12.8557,13.0132,12.6236,12.9469,188200.0
2008-10-08 09:40:00,15.61,16.5,15.56,16.5,304100.0,12.9386,13.6763,12.8971,13.6763,304100.0
2008-10-08 09:50:00,16.5,16.67,16.29,16.45,410200.0,13.6763,13.8172,13.5022,13.6348,410200.0
2008-10-08 10:00:00,16.47,16.64,16.1,16.16,183600.0,13.6514,13.7923,13.3447,13.3945,183600.0
2008-10-08 10:10:00,16.16,16.22,15.94,15.96,137700.0,13.3945,13.4442,13.2121,13.2287,137700.0
2008-10-08 10:20:00,15.95,15.96,15.62,15.71,119000.0,13.2204,13.2287,12.9469,13.0215,119000.0
2008-10-08 10:30:00,15.71,15.75,15.44,15.48,204300.0,13.0215,13.0546,12.7977,12.8308,204300.0
2008-10-08 10:40:00,15.49,15.55,15.11,15.12,118400.0,12.8391,12.8889,12.5242,12.5324,118400.0
2008-10-08 10:50:00,15.15,15.42,15.13,15.38,170800.0,12.5573,12.7811,12.5407,12.748,170800.0
2008-10-08 11:00:00,15.34,15.4,15.12,15.14,114400.0,12.7148,12.7645,12.5324,12.549,114400.0
2008-10-08 11:10:00,15.12,15.27,15.07,15.09,169000.0,12.5324,12.6568,12.491,12.5076,169000.0
2008-10-08 11:20:00,15.09,15.35,14.92,15.15,339300.0,12.5076,12.7231,12.3667,12.5573,339300.0
2008-10-08 11:30:00,15.15,15.18,14.95,15.17,82200.0,12.5573,12.5822,12.3915,12.5739,82200.0
2008-10-08 11:40:00,15.18,15.23,14.88,14.89,172500.0,12.5822,12.6236,12.3335,12.3418,172500.0
2008-10-08 11:50:00,14.9,15.24,14.85,15.18,158800.0,12.3501,12.6319,12.3087,12.5822,158800.0
2008-10-08 12:00:00,15.18,15.18,14.97,14.97,277300.0,12.5822,12.5822,12.4081,12.4081,277300.0
2008-10-08 12:10:00,14.98,15.32,14.98,15.28,159200.0,12.4164,12.6982,12.4164,12.6651,159200.0
2008-10-08 12:20:00,15.28,15.42,15.24,15.27,110800.0,12.6651,12.7811,12.6319,12.6568,110800.0
2008-10-08 12:30:00,15.28,15.31,15.09,15.21,45500.0,12.6651,12.6899,12.5076,12.607,45500.0
2008-10-08 12:40:00,15.2,15.37,15.07,15.18,63600.0,12.5988,12.7397,12.491,12.5822,63600.0
2008-10-08 12:50:00,15.17,15.38,15.13,15.27,42600.0,12.5739,12.748,12.5407,12.6568,42600.0
2008-10-08 13:00:00,15.3,15.73,15.29,15.71,91100.0,12.6816,13.0381,12.6734,13.0215,91100.0
2008-10-08 13:10:00,15.7,15.85,15.6,15.77,115300.0,13.0132,13.1375,12.9303,13.0712,115300.0
2008-10-08 13:20:00,15.8,15.86,15.54,15.56,69700.0,13.0961,13.1458,12.8806,12.8971,69700.0
2008-10-08 13:30:00,15.56,15.71,15.46,15.66,66300.0,12.8971,13.0215,12.8143,12.98,66300.0
2008-10-08 13:40:00,15.65,15.79,15.55,15.6,63300.0,12.9717,13.0878,12.8889,12.9303,63300.0
2008-10-08 13:50:00,15.58,15.93,15.57,15.87,116700.0,12.9137,13.2038,12.9054,13.1541,116700.0
2008-10-08 14:00:00,15.86,15.9,15.72,15.79,71600.0,13.1458,13.179,13.0298,13.0878,71600.0
2008-10-08 14:10:00,15.77,15.83,15.7,15.78,62700.0,13.0712,13.1209,13.0132,13.0795,62700.0
2008-10-08 14:20:00,15.81,15.95,15.75,15.75,115800.0,13.1044,13.2204,13.0546,13.0546,115800.0
2008-10-08 14:30:00,15.75,15.9,15.7,15.8,88100.0,13.0546,13.179,13.0132,13.0961,88100.0
2008-10-08 14:40:00,15.8,15.81,15.57,15.59,64600.0,13.0961,13.1044,12.9054,12.922,64600.0
2008-10-08 14:50:00,15.6,15.71,15.57,15.6,74000.0,12.9303,13.0215,12.9054,12.9303,74000.0
2008-10-08 15:00:00,15.61,15.64,15.39,15.53,122300.0,12.9386,12.9635,12.7562,12.8723,122300.0
2008-10-08 15:10:00,15.52,15.6,15.4,15.59,78400.0,12.864,12.9303,12.7645,12.922,78400.0
2008-10-08 15:20:00,15.61,15.62,15.46,15.54,102400.0,12.9386,12.9469,12.8143,12.8806,102400.0
2008-10-08 15:30:00,15.55,15.67,15.36,15.4,187800.0,12.8889,12.9883,12.7314,12.7645,187800.0
2008-10-08 15:40:00,15.42,15.56,15.18,15.25,223200.0,12.7811,12.8971,12.5822,12.6402,223200.0
2008-10-08 15:50:00,15.24,15.41,15.14,15.18,252000.0,12.6319,12.7728,12.549,12.5822,252000.0
2008-10-09 09:30:00,16.28,16.28,15.58,15.59,149300.0,13.4939,13.4939,12.9137,12.922,149300.0
2008-10-09 09:40:00,15.59,15.94,15.59,15.78,167800.0,12.922,13.2121,12.922,13.0795,167800.0
2008-10-09 09:50:00,15.76,15.88,15.72,15.8,221600.0,13.0629,13.1624,13.0298,13.0961,221600.0
2008-10-09 10:00:00,15.8,15.89,15.71,15.86,101100.0,13.0961,13.1707,13.0215,13.1458,101100.0
2008-10-09 10:10:00,15.86,15.91,15.72,15.75,59300.0,13.1458,13.1872,13.0298,13.0546,59300.0
2008-10-09 10:20:00,15.75,15.75,15.48,15.54,153400.0,13.0546,13.0546,12.8308,12.8806,153400.0
2008-10-09 10:30:00,15.53,15.61,15.44,15.48,83200.0,12.8723,12.9386,12.7977,12.8308,83200.0
2008-10-09 10:40:00,15.47,15.5,15.24,15.34,57800.0,12.8225,12.8474,12.6319,12.7148,57800.0
2008-10-09 10:50:00,15.34,15.35,15.15,15.2,66700.0,12.7148,12.7231,12.5573,12.5988,66700.0
2008-10-09 11:00:00,15.19,15.27,15.06,15.25,87800.0,12.5905,12.6568,12.4827,12.6402,87800.0
2008-10-09 11:10:00,15.26,15.37,15.22,15.31,109100.0,12.6485,12.7397,12.6153,12.6899,109100.0
2008-10-09 11:20:00,15.31,15.35,15.14,15.16,82300.0,12.6899,12.7231,12.549,12.5656,82300.0
2008-10-09 11:30:00,15.17,15.47,15.17,15.39,95000.0,12.5739,12.8225,12.5739,12.7562,95000.0
2008-10-09 11:40:00,15.38,15.52,15.34,15.44,71000.0,12.748,12.864,12.7148,12.7977,71000.0
2008-10-09 11:50:00,15.46,15.56,15.41,15.44,137600.0,12.8143,12.8971,12.7728,12.7977,137600.0
2008-10-09 12:00:00,15.45,15.64,15.38,15.59,74200.0,12.806,12.9635,12.748,12.922,74200.0
2008-10-09 12:10:00,15.6,15.67,15.59,15.65,69800.0,12.9303,12.9883,12.922,12.9717,69800.0
2008-10-09 12:20:00,15.65,15.74,15.63,15.64,68500.0,12.9717,13.0463,12.9552,12.9635,68500.0
2008-10-09 12:30:00,15.66,15.66,15.5,15.5,72400.0,12.98,12.98,12.8474,12.8474,72400.0
2008-10-09 12:40:00,15.5,15.55,15.4,15.4,57700.0,12.8474,12.8889,12.7645,12.7645,57700.0
2008-10-09 12:50:00,15.4,15.56,15.4,15.53,102600.0,12.7645,12.8971,12.7645,12.8723,102600.0
2008-10-09 13:00:00,15.54,15.64,15.54,15.64,62200.0,12.8806,12.9635,12.8806,12.9635,62200.0
2008-10-09 13:10:00,15.63,15.72,15.61,15.64,56100.0,12.9552,13.0298,12.9386,12.9635,56100.0
2008-10-09 13:20:00,15.62,15.71,15.48,15.65,73200.0,12.9469,13.0215,12.8308,12.9717,73200.0
2008-10-09 13:30:00,15.65,15.69,15.46,15.52,74000.0,12.9717,13.0049,12.8143,12.864,74000.0
2008-10-09 13:40:00,15.52,15.53,15.35,15.36,53500.0,12.864,12.8723,12.7231,12.7314,53500.0
2008-10-09 13:50:00,15.38,15.46,15.33,15.43,51400.0,12.748,12.8143,12.7065,12.7894,51400.0
2008-10-09 14:00:00,15.41,15.45,15.33,15.38,61700.0,12.7728,12.806,12.7065,12.748,61700.0
2008-10-09 14:10:00,15.38,15.38,15.23,15.27,64800.0,12.748,12.748,12.6236,12.6568,64800.0
2008-10-09 14:20:00,15.29,15.33,15.21,15.27,46300.0,12.6734,12.7065,12.607,12.6568,46300.0
2008-10-09 14:30:00,15.27,15.34,15.21,15.27,42400.0,12.6568,12.7148,12.607,12.6568,42400.0
2008-10-09 14:40:00,15.26,15.3,15.14,15.15,80500.0,12.6485,12.6816,12.549,12.5573,80500.0
2008-10-09 14:50:00,15.15,15.19,15.07,15.1,146000.0,12.5573,12.5905,12.491,12.5159,146000.0
2008-10-09 15:00:00,15.09,15.14,14.9,15.11,132300.0,12.5076,12.549,12.3501,12.5242,132300.0
2008-10-09 15:10:00,15.11,15.16,14.89,14.95,327700.0,12.5242,12.5656,12.3418,12.3915,327700.0
2008-10-09 15:20:00,14.95,15.1,14.9,14.96,260000.0,12.3915,12.5159,12.3501,12.3998,260000.0
2008-10-09 15:30:00,14.98,15.07,14.7,14.73,225100.0,12.4164,12.491,12.1843,12.2092,225100.0
2008-10-09 15:40:00,14.72,14.76,14.39,14.48,371900.0,12.2009,12.2341,11.9274,12.002,371900.0
2008-10-09 15:50:00,14.49,14.85,14.42,14.79,414000.0,12.0103,12.3087,11.9522,12.2589,414000.0
2008-10-10 09:30:00,14.36,14.36,13.49,14.09,558800.0,11.9025,11.9025,11.1814,11.6787,558800.0
2008-10-10 09:40:00,14.05,14.43,13.8,14.0,579400.0,11.6456,11.9605,11.4383,11.6041,579400.0
2008-10-10 09:50:00,13.95,14.1,13.79,13.86,602700.0,11.5627,11.687,11.4301,11.4881,602700.0
2008-10-10 10:00:00,13.86,14.6,13.79,14.45,522300.0,11.4881,12.1014,11.4301,11.9771,522300.0
2008-10-10 10:10:00,14.44,14.55,14.15,14.25,195600.0,11.9688,12.06,11.7284,11.8113,195600.0
2008-10-10 10:20:00,14.29,14.33,13.95,14.07,164900.0,11.8445,11.8776,11.5627,11.6621,164900.0
2008-10-10 10:30:00,14.07,14.09,13.76,13.8,307400.0,11.6621,11.6787,11.4052,11.4383,307400.0
2008-10-10 10:40:00,13.78,13.8,13.34,13.77,612900.0,11.4218,11.4383,11.0571,11.4135,612900.0
2008-10-10 10:50:00,13.77,13.96,13.59,13.68,500800.0,11.4135,11.571,11.2643,11.3389,500800.0
2008-10-10 11:00:00,13.65,13.75,13.32,13.39,347400.0,11.314,11.3969,11.0405,11.0985,347400.0
2008-10-10 11:10:00,13.4,13.48,13.17,13.39,205000.0,11.1068,11.1731,10.9162,11.0985,205000.0
2008-10-10 11:20:00,13.38,13.44,13.26,13.34,111900.0,11.0902,11.14,10.9908,11.0571,111900.0
2008-10-10 11:30:00,13.34,13.43,13.29,13.4,140700.0,11.0571,11.1317,11.0156,11.1068,140700.0
2008-10-10 11:40:00,13.4,13.41,13.3,13.32,79500.0,11.1068,11.1151,11.0239,11.0405,79500.0
2008-10-10 11:50:00,13.32,13.4,13.3,13.33,153400.0,11.0405,11.1068,11.0239,11.0488,153400.0
2008-10-10 12:00:00,13.31,13.45,13.3,13.36,219100.0,11.0322,11.1482,11.0239,11.0736,219100.0
2008-10-10 12:10:00,13.37,13.53,13.32,13.34,150300.0,11.0819,11.2145,11.0405,11.0571,150300.0
2008-10-10 12:20:00,13.35,13.54,12.95,12.97,283600.0,11.0654,11.2228,10.7338,10.7504,283600.0
2008-10-10 12:30:00,12.98,13.0,12.72,12.82,128600.0,10.7587,10.7753,10.5432,10.6261,128600.0
2008-10-10 12:40:00,12.83,13.1,12.77,12.93,154200.0,10.6343,10.8581,10.5846,10.7172,154200.0
2008-10-10 12:50:00,12.93,13.06,12.84,13.05,296900.0,10.7172,10.825,10.6426,10.8167,296900.0
2008-10-10 13:00:00,13.06,13.13,12.99,13.05,205600.0,10.825,10.883,10.767,10.8167,205600.0
2008-10-10 13:10:00,13.05,13.08,12.96,12.98,246300.0,10.8167,10.8416,10.7421,10.7587,246300.0
2008-10-10 13:20:00,12.98,13.19,12.98,13.1,239500.0,10.7587,10.9327,10.7587,10.8581,239500.0
2008-10-10 13:30:00,13.1,13.2,12.97,13.17,259300.0,10.8581,10.941,10.7504,10.9162,259300.0
2008-10-10 13:40:00,13.17,13.19,12.98,13.07,182900.0,10.9162,10.9327,10.7587,10.8333,182900.0
2008-10-10 13:50:00,13.07,13.3,13.07,13.26,206100.0,10.8333,11.0239,10.8333,10.9908,206100.0
2008-10-10 14:00:00,13.27,13.43,13.15,13.4,194700.0,10.999,11.1317,10.8996,11.1068,194700.0
2008-10-10 14:10:00,13.4,13.43,13.18,13.2,217700.0,11.1068,11.1317,10.9244,10.941,217700.0
2008-10-10 14:20:00,13.19,13.36,12.97,12.99,186500.0,10.9327,11.0736,10.7504,10.767,186500.0
2008-10-10 14:30:00,12.99,13.11,12.85,12.95,192500.0,10.767,10.8664,10.6509,10.7338,192500.0
2008-10-10 14:40:00,12.95,13.13,12.87,13.07,178000.0,10.7338,10.883,10.6675,10.8333,178000.0
2008-10-10 14:50:00,13.08,13.17,12.94,13.12,186300.0,10.8416,10.9162,10.7255,10.8747,186300.0
2008-10-10 15:00:00,13.11,13.48,13.08,13.31,329500.0,10.8664,11.1731,10.8416,11.0322,329500.0
2008-10-10 15:10:00,13.33,13.96,13.29,13.92,493700.0,11.0488,11.571,11.0156,11.5378,493700.0
2008-10-10 15:20:00,13.92,14.26,13.85,14.12,564500.0,11.5378,11.8196,11.4798,11.7036,564500.0
2008-10-10 15:30:00,14.11,14.53,14.07,14.42,531400.0,11.6953,12.0434,11.6621,11.9522,531400.0
2008-10-10 15:40:00,14.43,14.48,13.9,14.33,706400.0,11.9605,12.002,11.5212,11.8776,706400.0
2008-10-10 15:50:00,14.33,15.42,14.1,14.33,706100.0,11.8776,12.7811,11.687,11.8776,706100.0
2008-10-13 09:30:00,14.84,15.59,14.79,15.04,318200.0,12.3004,12.922,12.2589,12.4661,318200.0
2008-10-13 09:40:00,15.04,15.18,14.98,15.1,201500.0,12.4661,12.5822,12.4164,12.5159,201500.0
2008-10-13 09:50:00,15.1,15.25,14.99,15.11,211500.0,12.5159,12.6402,12.4247,12.5242,211500.0
2008-10-13 10:00:00,15.18,15.23,15.06,15.09,230900.0,12.5822,12.6236,12.4827,12.5076,230900.0
2008-10-13 10:10:00,15.09,15.27,15.05,15.15,270600.0,12.5076,12.6568,12.4744,12.5573,270600.0
2008-10-13 10:20:00,15.16,15.64,15.16,15.52,175400.0,12.5656,12.9635,12.5656,12.864,175400.0
2008-10-13 10:30:00,15.53,15.54,15.38,15.4,137800.0,12.8723,12.8806,12.748,12.7645,137800.0
2008-10-13 10:40:00,15.4,15.5,15.32,15.33,127300.0,12.7645,12.8474,12.6982,12.7065,127300.0
2008-10-13 10:50:00,15.34,15.39,15.26,15.3,107500.0,12.7148,12.7562,12.6485,12.6816,107500.0
2008-10-13 11:00:00,15.3,15.45,15.26,15.28,142700.0,12.6816,12.806,12.6485,12.6651,142700.0
2008-10-13 11:10:00,15.28,15.36,15.24,15.25,174100.0,12.6651,12.7314,12.6319,12.6402,174100.0
2008-10-13 11:20:00,15.25,15.33,15.24,15.27,152200.0,12.6402,12.7065,12.6319,12.6568,152200.0
2008-10-13 11:30:00,15.27,15.41,15.25,15.4,113900.0,12.6568,12.7728,12.6402,12.7645,113900.0
2008-10-13 11:40:00,15.4,15.51,15.37,15.37,132400.0,12.7645,12.8557,12.7397,12.7397,132400.0
2008-10-13 11:50:00,15.37,15.45,15.3,15.42,222800.0,12.7397,12.806,12.6816,12.7811,222800.0
2008-10-13 12:00:00,15.41,15.5,15.38,15.49,144500.0,12.7728,12.8474,12.748,12.8391,144500.0
2008-10-13 12:10:00,15.48,15.51,15.44,15.48,170000.0,12.8308,12.8557,12.7977,12.8308,170000.0
2008-10-13 12:20:00,15.48,15.6,15.46,15.53,106100.0,12.8308,12.9303,12.8143,12.8723,106100.0
2008-10-13 12:30:00,15.52,15.62,15.52,15.57,112200.0,12.864,12.9469,12.864,12.9054,112200.0
2008-10-13 12:40:00,15.57,15.95,15.57,15.92,110000.0,12.9054,13.2204,12.9054,13.1955,110000.0
2008-10-13 12:50:00,15.92,16.08,15.92,16.0,219500.0,13.1955,13.3282,13.1955,13.2618,219500.0
2008-10-13 13:00:00,16.0,16.04,15.91,15.95,90900.0,13.2618,13.295,13.1872,13.2204,90900.0
2008-10-13 13:10:00,15.96,16.02,15.96,15.96,74500.0,13.2287,13.2784,13.2287,13.2287,74500.0
2008-10-13 13:20:00,15.96,16.03,15.96,15.97,153700.0,13.2287,13.2867,13.2287,13.237,153700.0
2008-10-13 13:30:00,15.98,16.08,15.98,16.05,190800.0,13.2453,13.3282,13.2453,13.3033,190800.0
2008-10-13 13:40:00,16.06,16.31,16.06,16.25,108200.0,13.3116,13.5188,13.3116,13.4691,108200.0
2008-10-13 13:50:00,16.25,16.28,16.18,16.25,189300.0,13.4691,13.4939,13.411,13.4691,189300.0
2008-10-13 14:00:00,16.24,16.28,16.2,16.21,133700.0,13.4608,13.4939,13.4276,13.4359,133700.0
2008-10-13 14:10:00,16.21,16.27,16.2,16.24,101900.0,13.4359,13.4856,13.4276,13.4608,101900.0
2008-10-13 14:20:00,16.25,16.39,16.23,16.29,221900.0,13.4691,13.5851,13.4525,13.5022,221900.0
2008-10-13 14:30:00,16.29,16.58,16.28,16.53,270200.0,13.5022,13.7426,13.4939,13.7011,270200.0
2008-10-13 14:40:00,16.53,16.64,16.52,16.53,182100.0,13.7011,13.7923,13.6929,13.7011,182100.0
2008-10-13 14:50:00,16.54,16.63,16.49,16.63,188000.0,13.7094,13.784,13.668,13.784,188000.0
2008-10-13 15:00:00,16.64,16.86,16.62,16.74,293200.0,13.7923,13.9747,13.7757,13.8752,293200.0
2008-10-13 15:10:00,16.74,17.13,16.62,17.12,281700.0,13.8752,14.1985,13.7757,14.1902,281700.0
2008-10-13 15:20:00,17.13,17.71,17.13,17.68,455700.0,14.1985,14.6792,14.1985,14.6543,455700.0
2008-10-13 15:30:00,17.67,17.99,17.41,17.92,534900.0,14.6461,14.9113,14.4305,14.8533,534900.0
2008-10-13 15:40:00,17.92,17.95,17.46,17.57,495800.0,14.8533,14.8781,14.472,14.5632,495800.0
2008-10-13 15:50:00,17.57,17.75,17.54,17.67,452700.0,14.5632,14.7124,14.5383,14.6461,452700.0
2008-10-14 09:30:00,18.24,19.0,18.23,18.91,254600.0,15.1185,15.7484,15.1102,15.6738,254600.0
2008-10-14 09:40:00,18.9,18.91,18.43,18.52,212000.0,15.6656,15.6738,15.276,15.3506,212000.0
2008-10-14 09:50:00,18.54,18.6,18.26,18.34,252200.0,15.3672,15.4169,15.1351,15.2014,252200.0
2008-10-14 10:00:00,18.37,18.81,18.37,18.66,251200.0,15.2263,15.591,15.2263,15.4666,251200.0
2008-10-14 10:10:00,18.62,18.8,18.49,18.7,266200.0,15.4335,15.5827,15.3257,15.4998,266200.0
2008-10-14 10:20:00,18.69,18.72,18.39,18.56,118700.0,15.4915,15.5164,15.2428,15.3837,118700.0
2008-10-14 10:30:00,18.57,18.71,18.52,18.55,184400.0,15.392,15.5081,15.3506,15.3755,184400.0
2008-10-14 10:40:00,18.57,18.64,18.32,18.34,240500.0,15.392,15.4501,15.1848,15.2014,240500.0
2008-10-14 10:50:00,18.33,18.43,18.26,18.34,171600.0,15.1931,15.276,15.1351,15.2014,171600.0
2008-10-14 11:00:00,18.34,18.35,17.86,17.95,327400.0,15.2014,15.2097,14.8035,14.8781,327400.0
2008-10-14 11:10:00,17.95,18.05,17.9,17.96,338300.0,14.8781,14.961,14.8367,14.8864,338300.0
2008-10-14 11:20:00,17.96,18.18,17.85,18.12,213900.0,14.8864,15.0688,14.7952,15.019,213900.0
2008-10-14 11:30:00,18.11,18.41,18.11,18.37,178700.0,15.0108,15.2594,15.0108,15.2263,178700.0
2008-10-14 11:40:00,18.37,18.69,18.35,18.64,140100.0,15.2263,15.4915,15.2097,15.4501,140100.0
2008-10-14 11:50:00,18.64,18.64,18.48,18.57,84500.0,15.4501,15.4501,15.3174,15.392,84500.0
2008-10-14 12:00:00,18.56,18.56,18.35,18.52,80000.0,15.3837,15.3837,15.2097,15.3506,80000.0
2008-10-14 12:10:00,18.52,18.68,18.51,18.64,97600.0,15.3506,15.4832,15.3423,15.4501,97600.0
2008-10-14 12:20:00,18.65,18.86,18.63,18.83,89000.0,15.4583,15.6324,15.4418,15.6075,89000.0
2008-10-14 12:30:00,18.83,18.93,18.8,18.92,102200.0,15.6075,15.6904,15.5827,15.6821,102200.0
2008-10-14 12:40:00,18.92,19.03,18.91,18.96,62200.0,15.6821,15.7733,15.6738,15.7153,62200.0
2008-10-14 12:50:00,18.98,18.99,18.74,18.74,58400.0,15.7319,15.7402,15.5329,15.5329,58400.0
2008-10-14 13:00:00,18.76,18.76,18.66,18.71,88900.0,15.5495,15.5495,15.4666,15.5081,88900.0
2008-10-14 13:10:00,18.72,18.72,18.58,18.66,68100.0,15.5164,15.5164,15.4003,15.4666,68100.0
2008-10-14 13:20:00,18.66,18.71,18.6,18.65,59600.0,15.4666,15.5081,15.4169,15.4583,59600.0
2008-10-14 13:30:00,18.65,18.77,18.61,18.61,105100.0,15.4583,15.5578,15.4252,15.4252,105100.0
2008-10-14 13:40:00,18.61,18.78,18.51,18.64,89200.0,15.4252,15.5661,15.3423,15.4501,89200.0
2008-10-14 13:50:00,18.64,18.65,18.43,18.46,66100.0,15.4501,15.4583,15.276,15.3009,66100.0
2008-10-14 14:00:00,18.47,18.52,18.4,18.48,112800.0,15.3091,15.3506,15.2511,15.3174,112800.0
2008-10-14 14:10:00,18.48,18.55,18.4,18.45,172500.0,15.3174,15.3755,15.2511,15.2926,172500.0
2008-10-14 14:20:00,18.46,18.68,18.36,18.68,135200.0,15.3009,15.4832,15.218,15.4832,135200.0
2008-10-14 14:30:00,18.67,18.76,18.57,18.62,160000.0,15.4749,15.5495,15.392,15.4335,160000.0
2008-10-14 14:40:00,18.63,18.67,18.32,18.39,223200.0,15.4418,15.4749,15.1848,15.2428,223200.0
2008-10-14 14:50:00,18.38,18.5,18.29,18.4,189300.0,15.2345,15.334,15.1599,15.2511,189300.0
2008-10-14 15:00:00,18.4,18.56,18.29,18.55,137100.0,15.2511,15.3837,15.1599,15.3755,137100.0
2008-10-14 15:10:00,18.56,18.77,18.56,18.72,259500.0,15.3837,15.5578,15.3837,15.5164,259500.0
2008-10-14 15:20:00,18.72,19.0,18.72,19.0,265900.0,15.5164,15.7484,15.5164,15.7484,265900.0
2008-10-14 15:30:00,19.0,19.4,19.0,19.19,360800.0,15.7484,16.08,15.7484,15.9059,360800.0
2008-10-14 15:40:00,19.19,19.51,19.18,19.48,451600.0,15.9059,16.1712,15.8976,16.1463,451600.0
2008-10-14 15:50:00,19.48,19.48,18.97,19.01,469200.0,16.1463,16.1463,15.7236,15.7567,469200.0
2008-10-15 09:30:00,17.8,18.44,17.72,18.1,112900.0,14.7538,15.2843,14.6875,15.0025,112900.0
2008-10-15 09:40:00,18.12,18.2,17.92,17.97,200200.0,15.019,15.0854,14.8533,14.8947,200200.0
2008-10-15 09:50:00,17.96,18.1,17.85,17.96,132600.0,14.8864,15.0025,14.7952,14.8864,132600.0
2008-10-15 10:00:00,17.95,17.96,17.67,17.71,154000.0,14.8781,14.8864,14.6461,14.6792,154000.0
2008-10-15 10:10:00,17.7,17.78,17.63,17.73,143700.0,14.6709,14.7372,14.6129,14.6958,143700.0
2008-10-15 10:20:00,17.73,17.78,17.63,17.73,136200.0,14.6958,14.7372,14.6129,14.6958,136200.0
2008-10-15 10:30:00,17.75,17.98,17.73,17.96,89500.0,14.7124,14.903,14.6958,14.8864,89500.0
2008-10-15 10:40:00,17.97,17.98,17.69,17.75,103800.0,14.8947,14.903,14.6626,14.7124,103800.0
2008-10-15 10:50:00,17.75,17.77,17.6,17.65,106600.0,14.7124,14.7289,14.588,14.6295,106600.0
2008-10-15 11:00:00,17.63,17.77,17.6,17.77,136300.0,14.6129,14.7289,14.588,14.7289,136300.0
2008-10-15 11:10:00,17.77,17.8,17.67,17.68,74500.0,14.7289,14.7538,14.6461,14.6543,74500.0
2008-10-15 11:20:00,17.68,17.71,17.58,17.65,124200.0,14.6543,14.6792,14.5715,14.6295,124200.0
2008-10-15 11:30:00,17.63,17.7,17.46,17.46,123800.0,14.6129,14.6709,14.472,14.472,123800.0
2008-10-15 11:40:00,17.47,17.5,17.25,17.38,106500.0,14.4803,14.5051,14.2979,14.4057,106500.0
2008-10-15 11:50:00,17.38,17.51,17.35,17.43,135600.0,14.4057,14.5134,14.3808,14.4471,135600.0
2008-10-15 12:00:00,17.42,17.49,17.26,17.26,70600.0,14.4388,14.4969,14.3062,14.3062,70600.0
2008-10-15 12:10:00,17.26,17.31,17.09,17.21,69200.0,14.3062,14.3477,14.1653,14.2648,69200.0
2008-10-15 12:20:00,17.21,17.29,17.1,17.15,54900.0,14.2648,14.3311,14.1736,14.215,54900.0
2008-10-15 12:30:00,17.16,17.37,17.16,17.37,30800.0,14.2233,14.3974,14.2233,14.3974,30800.0
2008-10-15 12:40:00,17.39,17.45,17.33,17.41,46600.0,14.414,14.4637,14.3642,14.4305,46600.0
2008-10-15 12:50:00,17.41,17.42,17.28,17.29,92100.0,14.4305,14.4388,14.3228,14.3311,92100.0
2008-10-15 13:00:00,17.29,17.33,17.25,17.31,70100.0,14.3311,14.3642,14.2979,14.3477,70100.0
2008-10-15 13:10:00,17.32,17.32,17.12,17.14,60600.0,14.356,14.356,14.1902,14.2068,60600.0
2008-10-15 13:20:00,17.16,17.25,17.05,17.13,80700.0,14.2233,14.2979,14.1322,14.1985,80700.0
2008-10-15 13:30:00,17.12,17.15,17.02,17.02,70900.0,14.1902,14.215,14.1073,14.1073,70900.0
2008-10-15 13:40:00,17.02,17.05,16.87,16.92,52400.0,14.1073,14.1322,13.983,14.0244,52400.0
2008-10-15 13:50:00,16.91,16.94,16.9,16.92,63500.0,14.0161,14.041,14.0078,14.0244,63500.0
2008-10-15 14:00:00,16.92,16.98,16.82,16.88,64100.0,14.0244,14.0741,13.9415,13.9912,64100.0
2008-10-15 14:10:00,16.88,17.0,16.82,16.93,93900.0,13.9912,14.0907,13.9415,14.0327,93900.0
2008-10-15 14:20:00,16.95,17.19,16.9,17.16,88100.0,14.0493,14.2482,14.0078,14.2233,88100.0
2008-10-15 14:30:00,17.14,17.28,17.06,17.09,73200.0,14.2068,14.3228,14.1404,14.1653,73200.0
2008-10-15 14:40:00,17.11,17.47,17.11,17.43,100600.0,14.1819,14.4803,14.1819,14.4471,100600.0
2008-10-15 14:50:00,17.42,17.42,17.21,17.25,97200.0,14.4388,14.4388,14.2648,14.2979,97200.0
2008-10-15 15:00:00,17.25,17.36,17.15,17.33,173200.0,14.2979,14.3891,14.215,14.3642,173200.0
2008-10-15 15:10:00,17.32,17.35,17.03,17.2,201900.0,14.356,14.3808,14.1156,14.2565,201900.0
2008-10-15 15:20:00,17.18,17.3,17.07,17.16,192900.0,14.2399,14.3394,14.1487,14.2233,192900.0
2008-10-15 15:30:00,17.15,17.25,17.0,17.2,193700.0,14.215,14.2979,14.0907,14.2565,193700.0
2008-10-15 15:40:00,17.2,17.26,17.16,17.22,258800.0,14.2565,14.3062,14.2233,14.2731,258800.0
2008-10-15 15:50:00,17.21,17.22,16.73,16.96,276800.0,14.2648,14.2731,13.8669,14.0576,276800.0
2008-10-16 09:30:00,17.43,17.59,17.13,17.41,187200.0,14.4471,14.5797,14.1985,14.4305,187200.0
2008-10-16 09:40:00,17.39,17.81,17.39,17.61,150700.0,14.414,14.7621,14.414,14.5963,150700.0
2008-10-16 09:50:00,17.62,17.72,17.25,17.35,125300.0,14.6046,14.6875,14.2979,14.3808,125300.0
2008-10-16 10:00:00,17.35,17.35,16.87,16.88,247700.0,14.3808,14.3808,13.983,13.9912,247700.0
2008-10-16 10:10:00,16.89,16.92,16.38,16.39,218800.0,13.9995,14.0244,13.5768,13.5851,218800.0
2008-10-16 10:20:00,16.36,16.68,16.36,16.65,207500.0,13.5602,13.8255,13.5602,13.8006,207500.0
2008-10-16 10:30:00,16.66,16.86,16.6,16.67,306800.0,13.8089,13.9747,13.7592,13.8172,306800.0
2008-10-16 10:40:00,16.61,16.77,16.58,16.67,120800.0,13.7675,13.9001,13.7426,13.8172,120800.0
2008-10-16 10:50:00,16.67,16.76,16.35,16.35,86700.0,13.8172,13.8918,13.552,13.552,86700.0
2008-10-16 11:00:00,16.37,16.42,16.04,16.04,92500.0,13.5685,13.61,13.295,13.295,92500.0
2008-10-16 11:10:00,16.04,16.42,16.04,16.4,69000.0,13.295,13.61,13.295,13.5934,69000.0
2008-10-16 11:20:00,16.41,16.52,16.4,16.42,72900.0,13.6017,13.6929,13.5934,13.61,72900.0
2008-10-16 11:30:00,16.44,16.74,16.44,16.64,78500.0,13.6265,13.8752,13.6265,13.7923,78500.0
2008-10-16 11:40:00,16.61,16.94,16.61,16.82,91600.0,13.7675,14.041,13.7675,13.9415,91600.0
2008-10-16 11:50:00,16.79,16.96,16.65,16.82,127500.0,13.9167,14.0576,13.8006,13.9415,127500.0
2008-10-16 12:00:00,16.79,16.89,16.62,16.75,62800.0,13.9167,13.9995,13.7757,13.8835,62800.0
2008-10-16 12:10:00,16.77,17.41,16.77,17.16,74200.0,13.9001,14.4305,13.9001,14.2233,74200.0
2008-10-16 12:20:00,17.16,17.62,17.16,17.21,80900.0,14.2233,14.6046,14.2233,14.2648,80900.0
2008-10-16 12:30:00,17.17,17.3,17.08,17.17,100100.0,14.2316,14.3394,14.157,14.2316,100100.0
2008-10-16 12:40:00,17.17,17.26,16.93,17.07,75800.0,14.2316,14.3062,14.0327,14.1487,75800.0
2008-10-16 12:50:00,17.06,17.2,16.96,17.02,63700.0,14.1404,14.2565,14.0576,14.1073,63700.0
2008-10-16 13:00:00,16.98,17.27,16.97,16.99,72500.0,14.0741,14.3145,14.0658,14.0824,72500.0
2008-10-16 13:10:00,17.06,17.59,17.06,17.27,148300.0,14.1404,14.5797,14.1404,14.3145,148300.0
2008-10-16 13:20:00,17.26,17.38,17.2,17.26,87500.0,14.3062,14.4057,14.2565,14.3062,87500.0
2008-10-16 13:30:00,17.23,17.31,16.95,16.95,46300.0,14.2814,14.3477,14.0493,14.0493,46300.0
2008-10-16 13:40:00,16.95,17.05,16.93,16.99,82000.0,14.0493,14.1322,14.0327,14.0824,82000.0
2008-10-16 13:50:00,16.99,17.39,16.99,17.22,67000.0,14.0824,14.414,14.0824,14.2731,67000.0
2008-10-16 14:00:00,17.22,17.28,16.97,16.97,82900.0,14.2731,14.3228,14.0658,14.0658,82900.0
2008-10-16 14:10:00,16.95,16.99,16.79,16.79,107800.0,14.0493,14.0824,13.9167,13.9167,107800.0
2008-10-16 14:20:00,16.84,16.84,16.65,16.7,87800.0,13.9581,13.9581,13.8006,13.8421,87800.0
2008-10-16 14:30:00,16.69,17.01,16.66,17.0,114700.0,13.8338,14.099,13.8089,14.0907,114700.0
2008-10-16 14:40:00,17.0,17.26,16.93,17.23,134000.0,14.0907,14.3062,14.0327,14.2814,134000.0
2008-10-16 14:50:00,17.25,17.31,17.06,17.09,136800.0,14.2979,14.3477,14.1404,14.1653,136800.0
2008-10-16 15:00:00,17.08,17.62,17.07,17.62,298500.0,14.157,14.6046,14.1487,14.6046,298500.0
2008-10-16 15:10:00,17.62,17.94,17.58,17.69,251900.0,14.6046,14.8698,14.5715,14.6626,251900.0
2008-10-16 15:20:00,17.67,17.93,17.66,17.85,215700.0,14.6461,14.8616,14.6378,14.7952,215700.0
2008-10-16 15:30:00,17.85,18.03,17.79,17.97,369200.0,14.7952,14.9444,14.7455,14.8947,369200.0
2008-10-16 15:40:00,17.97,18.22,17.97,18.2,273500.0,14.8947,15.1019,14.8947,15.0854,273500.0
2008-10-16 15:50:00,18.2,18.5,18.09,18.32,442600.0,15.0854,15.334,14.9942,15.1848,442600.0
2008-10-17 09:30:00,17.13,17.57,17.13,17.49,115300.0,14.1985,14.5632,14.1985,14.4969,115300.0
2008-10-17 09:40:00,17.53,17.84,17.52,17.79,61700.0,14.53,14.787,14.5217,14.7455,61700.0
2008-10-17 09:50:00,17.79,17.85,17.62,17.76,95600.0,14.7455,14.7952,14.6046,14.7207,95600.0
2008-10-17 10:00:00,17.75,18.02,17.72,17.74,99700.0,14.7124,14.9362,14.6875,14.7041,99700.0
2008-10-17 10:10:00,17.76,17.85,17.61,17.82,63100.0,14.7207,14.7952,14.5963,14.7704,63100.0
2008-10-17 10:20:00,17.81,17.95,17.69,17.94,39300.0,14.7621,14.8781,14.6626,14.8698,39300.0
2008-10-17 10:30:00,17.95,17.97,17.67,17.85,48900.0,14.8781,14.8947,14.6461,14.7952,48900.0
2008-10-17 10:40:00,17.8,18.14,17.79,18.14,54000.0,14.7538,15.0356,14.7455,15.0356,54000.0
2008-10-17 10:50:00,18.13,18.32,18.13,18.3,70200.0,15.0273,15.1848,15.0273,15.1682,70200.0
2008-10-17 11:00:00,18.31,18.56,18.3,18.56,79600.0,15.1765,15.3837,15.1682,15.3837,79600.0
2008-10-17 11:10:00,18.54,18.56,18.3,18.37,80500.0,15.3672,15.3837,15.1682,15.2263,80500.0
2008-10-17 11:20:00,18.37,18.39,18.2,18.37,77900.0,15.2263,15.2428,15.0854,15.2263,77900.0
2008-10-17 11:30:00,18.35,18.44,18.19,18.23,40400.0,15.2097,15.2843,15.0771,15.1102,40400.0
2008-10-17 11:40:00,18.24,18.39,18.22,18.33,35400.0,15.1185,15.2428,15.1019,15.1931,35400.0
2008-10-17 11:50:00,18.33,18.38,18.24,18.31,20400.0,15.1931,15.2345,15.1185,15.1765,20400.0
2008-10-17 12:00:00,18.32,18.35,18.26,18.32,64700.0,15.1848,15.2097,15.1351,15.1848,64700.0
2008-10-17 12:10:00,18.33,18.35,18.23,18.27,68000.0,15.1931,15.2097,15.1102,15.1434,68000.0
2008-10-17 12:20:00,18.29,18.33,18.23,18.27,47700.0,15.1599,15.1931,15.1102,15.1434,47700.0
2008-10-17 12:30:00,18.25,18.28,18.14,18.19,42200.0,15.1268,15.1517,15.0356,15.0771,42200.0
2008-10-17 12:40:00,18.2,18.36,18.2,18.32,47200.0,15.0854,15.218,15.0854,15.1848,47200.0
2008-10-17 12:50:00,18.33,18.5,18.29,18.49,73300.0,15.1931,15.334,15.1599,15.3257,73300.0
2008-10-17 13:00:00,18.48,18.72,18.47,18.67,69100.0,15.3174,15.5164,15.3091,15.4749,69100.0
2008-10-17 13:10:00,18.66,18.91,18.65,18.91,104000.0,15.4666,15.6738,15.4583,15.6738,104000.0
2008-10-17 13:20:00,18.9,19.05,18.87,19.05,82700.0,15.6656,15.7899,15.6407,15.7899,82700.0
2008-10-17 13:30:00,19.05,19.32,19.02,19.3,87300.0,15.7899,16.0137,15.765,15.9971,87300.0
2008-10-17 13:40:00,19.33,19.45,19.32,19.44,142100.0,16.022,16.1214,16.0137,16.1131,142100.0
2008-10-17 13:50:00,19.43,19.44,19.24,19.31,58800.0,16.1049,16.1131,15.9474,16.0054,58800.0
2008-10-17 14:00:00,19.33,19.36,19.14,19.17,90600.0,16.022,16.0468,15.8645,15.8894,90600.0
2008-10-17 14:10:00,19.14,19.25,19.07,19.12,59600.0,15.8645,15.9557,15.8065,15.8479,59600.0
2008-10-17 14:20:00,19.13,19.15,18.98,19.06,68900.0,15.8562,15.8728,15.7319,15.7982,68900.0
2008-10-17 14:30:00,19.07,19.23,18.97,18.97,85200.0,15.8065,15.9391,15.7236,15.7236,85200.0
2008-10-17 14:40:00,18.98,19.1,18.86,19.06,91100.0,15.7319,15.8313,15.6324,15.7982,91100.0
2008-10-17 14:50:00,19.05,19.14,18.97,19.11,92100.0,15.7899,15.8645,15.7236,15.8396,92100.0
2008-10-17 15:00:00,19.11,19.38,19.07,19.33,125000.0,15.8396,16.0634,15.8065,16.022,125000.0
2008-10-17 15:10:00,19.32,19.33,19.11,19.12,116400.0,16.0137,16.022,15.8396,15.8479,116400.0
2008-10-17 15:20:00,19.12,19.14,18.86,18.95,148800.0,15.8479,15.8645,15.6324,15.707,148800.0
2008-10-17 15:30:00,18.95,19.18,18.77,18.98,175800.0,15.707,15.8976,15.5578,15.7319,175800.0
2008-10-17 15:40:00,18.98,19.11,18.77,18.77,181300.0,15.7319,15.8396,15.5578,15.5578,181300.0
2008-10-17 15:50:00,18.78,18.92,18.77,18.81,255000.0,15.5661,15.6821,15.5578,15.591,255000.0
2008-10-20 09:30:00,19.2,19.29,18.92,19.09,107500.0,15.9142,15.9888,15.6821,15.823,107500.0
2008-10-20 09:40:00,19.07,19.14,18.85,18.97,83700.0,15.8065,15.8645,15.6241,15.7236,83700.0
2008-10-20 09:50:00,18.96,19.43,18.96,19.42,77200.0,15.7153,16.1049,15.7153,16.0966,77200.0
2008-10-20 10:00:00,19.43,19.66,19.43,19.63,95500.0,16.1049,16.2955,16.1049,16.2706,95500.0
2008-10-20 10:10:00,19.64,19.67,19.41,19.41,84100.0,16.2789,16.3038,16.0883,16.0883,84100.0
2008-10-20 10:20:00,19.42,19.44,18.8,18.91,117600.0,16.0966,16.1131,15.5827,15.6738,117600.0
2008-10-20 10:30:00,18.91,19.14,18.91,19.07,59900.0,15.6738,15.8645,15.6738,15.8065,59900.0
2008-10-20 10:40:00,19.07,19.34,19.07,19.25,78600.0,15.8065,16.0303,15.8065,15.9557,78600.0
2008-10-20 10:50:00,19.25,19.32,18.93,19.1,76300.0,15.9557,16.0137,15.6904,15.8313,76300.0
2008-10-20 11:00:00,19.12,19.18,18.99,19.02,52100.0,15.8479,15.8976,15.7402,15.765,52100.0
2008-10-20 11:10:00,19.02,19.04,18.85,19.01,54100.0,15.765,15.7816,15.6241,15.7567,54100.0
2008-10-20 11:20:00,19.02,19.24,18.94,19.23,55800.0,15.765,15.9474,15.6987,15.9391,55800.0
2008-10-20 11:30:00,19.24,19.35,19.23,19.3,35600.0,15.9474,16.0385,15.9391,15.9971,35600.0
2008-10-20 11:40:00,19.31,19.51,19.27,19.45,43600.0,16.0054,16.1712,15.9722,16.1214,43600.0
2008-10-20 11:50:00,19.45,19.5,19.35,19.35,43300.0,16.1214,16.1629,16.0385,16.0385,43300.0
2008-10-20 12:00:00,19.36,19.37,19.24,19.24,36600.0,16.0468,16.0551,15.9474,15.9474,36600.0
2008-10-20 12:10:00,19.24,19.47,19.23,19.39,35800.0,15.9474,16.138,15.9391,16.0717,35800.0
2008-10-20 12:20:00,19.42,19.49,19.31,19.39,34800.0,16.0966,16.1546,16.0054,16.0717,34800.0
2008-10-20 12:30:00,19.38,19.51,19.34,19.46,44600.0,16.0634,16.1712,16.0303,16.1297,44600.0
2008-10-20 12:40:00,19.44,19.51,19.44,19.5,39400.0,16.1131,16.1712,16.1131,16.1629,39400.0
2008-10-20 12:50:00,19.49,19.5,19.4,19.49,33300.0,16.1546,16.1629,16.08,16.1546,33300.0
2008-10-20 13:00:00,19.48,19.5,19.37,19.46,33900.0,16.1463,16.1629,16.0551,16.1297,33900.0
2008-10-20 13:10:00,19.46,19.49,19.45,19.49,34600.0,16.1297,16.1546,16.1214,16.1546,34600.0
2008-10-20 13:20:00,19.49,19.64,19.46,19.63,73300.0,16.1546,16.2789,16.1297,16.2706,73300.0
2008-10-20 13:30:00,19.64,19.7,19.58,19.67,98300.0,16.2789,16.3286,16.2292,16.3038,98300.0
2008-10-20 13:40:00,19.66,19.76,19.61,19.76,118100.0,16.2955,16.3784,16.2541,16.3784,118100.0
2008-10-20 13:50:00,19.75,19.85,19.68,19.7,132800.0,16.3701,16.453,16.3121,16.3286,132800.0
2008-10-20 14:00:00,19.7,19.98,19.67,19.97,118200.0,16.3286,16.5607,16.3038,16.5524,118200.0
2008-10-20 14:10:00,19.96,20.05,19.81,19.95,135400.0,16.5442,16.6188,16.4198,16.5359,135400.0
2008-10-20 14:20:00,19.95,20.0,19.9,19.98,75100.0,16.5359,16.5773,16.4944,16.5607,75100.0
2008-10-20 14:30:00,19.98,20.15,19.96,20.15,106400.0,16.5607,16.7016,16.5442,16.7016,106400.0
2008-10-20 14:40:00,20.14,20.32,20.08,20.08,114100.0,16.6934,16.8425,16.6436,16.6436,114100.0
2008-10-20 14:50:00,20.07,20.32,19.95,20.32,67900.0,16.6353,16.8425,16.5359,16.8425,67900.0
2008-10-20 15:00:00,20.32,20.32,20.06,20.11,117700.0,16.8425,16.8425,16.627,16.6685,117700.0
2008-10-20 15:10:00,20.1,20.34,20.03,20.28,111200.0,16.6602,16.8591,16.6022,16.8094,111200.0
2008-10-20 15:20:00,20.28,20.46,20.21,20.38,119200.0,16.8094,16.9586,16.7514,16.8923,119200.0
2008-10-20 15:30:00,20.38,20.69,20.35,20.62,152100.0,16.8923,17.1492,16.8674,17.0912,152100.0
2008-10-20 15:40:00,20.63,20.67,20.49,20.5,172700.0,17.0995,17.1326,16.9835,16.9917,172700.0
2008-10-20 15:50:00,20.49,20.78,20.48,20.71,239100.0,16.9835,17.2238,16.9752,17.1658,239100.0
2008-10-21 09:30:00,19.69,19.94,19.68,19.93,217300.0,16.3204,16.5276,16.3121,16.5193,217300.0
2008-10-21 09:40:00,19.93,20.11,19.93,20.05,177000.0,16.5193,16.6685,16.5193,16.6188,177000.0
2008-10-21 09:50:00,20.05,20.13,19.91,20.11,148100.0,16.6188,16.6851,16.5027,16.6685,148100.0
2008-10-21 10:00:00,20.11,20.23,20.04,20.21,161600.0,16.6685,16.7679,16.6105,16.7514,161600.0
2008-10-21 10:10:00,20.21,20.31,20.15,20.28,124200.0,16.7514,16.8343,16.7016,16.8094,124200.0
2008-10-21 10:20:00,20.28,20.31,20.16,20.23,76200.0,16.8094,16.8343,16.7099,16.7679,76200.0
2008-10-21 10:30:00,20.21,20.21,20.02,20.11,84500.0,16.7514,16.7514,16.5939,16.6685,84500.0
2008-10-21 10:40:00,20.13,20.15,19.96,19.97,83500.0,16.6851,16.7016,16.5442,16.5524,83500.0
2008-10-21 10:50:00,19.98,19.98,19.81,19.82,73700.0,16.5607,16.5607,16.4198,16.4281,73700.0
2008-10-21 11:00:00,19.82,19.82,19.57,19.57,157300.0,16.4281,16.4281,16.2209,16.2209,157300.0
2008-10-21 11:10:00,19.58,19.72,19.52,19.63,119500.0,16.2292,16.3452,16.1795,16.2706,119500.0
2008-10-21 11:20:00,19.62,19.69,19.52,19.68,67600.0,16.2623,16.3204,16.1795,16.3121,67600.0
2008-10-21 11:30:00,19.68,19.74,19.55,19.58,77200.0,16.3121,16.3618,16.2043,16.2292,77200.0
2008-10-21 11:40:00,19.58,19.58,19.5,19.52,65900.0,16.2292,16.2292,16.1629,16.1795,65900.0
2008-10-21 11:50:00,19.51,19.52,19.34,19.39,105700.0,16.1712,16.1795,16.0303,16.0717,105700.0
2008-10-21 12:00:00,19.38,19.52,19.34,19.48,62700.0,16.0634,16.1795,16.0303,16.1463,62700.0
2008-10-21 12:10:00,19.48,19.5,19.39,19.43,61800.0,16.1463,16.1629,16.0717,16.1049,61800.0
2008-10-21 12:20:00,19.42,19.5,19.33,19.45,58600.0,16.0966,16.1629,16.022,16.1214,58600.0
2008-10-21 12:30:00,19.47,19.5,19.42,19.5,56500.0,16.138,16.1629,16.0966,16.1629,56500.0
2008-10-21 12:40:00,19.5,19.5,19.38,19.42,61000.0,16.1629,16.1629,16.0634,16.0966,61000.0
2008-10-21 12:50:00,19.43,19.45,19.3,19.34,65100.0,16.1049,16.1214,15.9971,16.0303,65100.0
2008-10-21 13:00:00,19.34,19.52,19.32,19.47,67200.0,16.0303,16.1795,16.0137,16.138,67200.0
2008-10-21 13:10:00,19.48,19.48,19.42,19.45,94700.0,16.1463,16.1463,16.0966,16.1214,94700.0
2008-10-21 13:20:00,19.45,19.55,19.42,19.43,118700.0,16.1214,16.2043,16.0966,16.1049,118700.0
2008-10-21 13:30:00,19.43,19.55,19.35,19.52,110600.0,16.1049,16.2043,16.0385,16.1795,110600.0
2008-10-21 13:40:00,19.51,19.53,19.34,19.38,90800.0,16.1712,16.1877,16.0303,16.0634,90800.0
2008-10-21 13:50:00,19.37,19.4,19.23,19.25,90000.0,16.0551,16.08,15.9391,15.9557,90000.0
2008-10-21 14:00:00,19.25,19.37,19.24,19.28,67100.0,15.9557,16.0551,15.9474,15.9805,67100.0
2008-10-21 14:10:00,19.27,19.32,19.26,19.29,89800.0,15.9722,16.0137,15.9639,15.9888,89800.0
2008-10-21 14:20:00,19.29,19.39,19.27,19.39,81200.0,15.9888,16.0717,15.9722,16.0717,81200.0
2008-10-21 14:30:00,19.39,19.42,19.31,19.39,119600.0,16.0717,16.0966,16.0054,16.0717,119600.0
2008-10-21 14:40:00,19.39,19.47,19.35,19.39,111100.0,16.0717,16.138,16.0385,16.0717,111100.0
2008-10-21 14:50:00,19.39,19.4,19.27,19.33,59000.0,16.0717,16.08,15.9722,16.022,59000.0
2008-10-21 15:00:00,19.33,19.42,19.3,19.35,94800.0,16.022,16.0966,15.9971,16.0385,94800.0
2008-10-21 15:10:00,19.34,19.4,19.25,19.26,93200.0,16.0303,16.08,15.9557,15.9639,93200.0
2008-10-21 15:20:00,19.26,19.29,19.18,19.2,125800.0,15.9639,15.9888,15.8976,15.9142,125800.0
2008-10-21 15:30:00,19.2,19.24,18.93,18.98,136900.0,15.9142,15.9474,15.6904,15.7319,136900.0
2008-10-21 15:40:00,18.97,19.03,18.76,18.76,170800.0,15.7236,15.7733,15.5495,15.5495,170800.0
2008-10-21 15:50:00,18.77,18.82,18.59,18.66,371600.0,15.5578,15.5992,15.4086,15.4666,371600.0
2008-10-22 09:30:00,17.88,17.9,17.52,17.79,186100.0,14.8201,14.8367,14.5217,14.7455,186100.0
2008-10-22 09:40:00,17.79,17.87,17.64,17.86,126700.0,14.7455,14.8118,14.6212,14.8035,126700.0
2008-10-22 09:50:00,17.86,18.01,17.59,17.82,117400.0,14.8035,14.9279,14.5797,14.7704,117400.0
2008-10-22 10:00:00,17.83,17.87,17.51,17.55,157500.0,14.7787,14.8118,14.5134,14.5466,157500.0
2008-10-22 10:10:00,17.55,17.63,17.47,17.54,157400.0,14.5466,14.6129,14.4803,14.5383,157400.0
2008-10-22 10:20:00,17.55,17.63,17.44,17.51,95200.0,14.5466,14.6129,14.4554,14.5134,95200.0
2008-10-22 10:30:00,17.52,17.54,17.46,17.51,90200.0,14.5217,14.5383,14.472,14.5134,90200.0
2008-10-22 10:40:00,17.52,17.85,17.51,17.84,151200.0,14.5217,14.7952,14.5134,14.787,151200.0
2008-10-22 10:50:00,17.84,17.98,17.79,17.98,104800.0,14.787,14.903,14.7455,14.903,104800.0
2008-10-22 11:00:00,17.97,18.0,17.84,17.88,87500.0,14.8947,14.9196,14.787,14.8201,87500.0
2008-10-22 11:10:00,17.93,18.1,17.88,18.06,56200.0,14.8616,15.0025,14.8201,14.9693,56200.0
2008-10-22 11:20:00,18.07,18.14,17.99,18.11,53900.0,14.9776,15.0356,14.9113,15.0108,53900.0
2008-10-22 11:30:00,18.11,18.24,18.01,18.11,52000.0,15.0108,15.1185,14.9279,15.0108,52000.0
2008-10-22 11:40:00,18.11,18.33,18.07,18.24,49900.0,15.0108,15.1931,14.9776,15.1185,49900.0
2008-10-22 11:50:00,18.22,18.24,18.05,18.18,46000.0,15.1019,15.1185,14.961,15.0688,46000.0
2008-10-22 12:00:00,18.17,18.23,18.1,18.2,33400.0,15.0605,15.1102,15.0025,15.0854,33400.0
2008-10-22 12:10:00,18.18,18.18,17.98,18.05,54400.0,15.0688,15.0688,14.903,14.961,54400.0
2008-10-22 12:20:00,18.04,18.05,17.94,18.0,44400.0,14.9527,14.961,14.8698,14.9196,44400.0
2008-10-22 12:30:00,18.0,18.02,17.95,18.0,37000.0,14.9196,14.9362,14.8781,14.9196,37000.0
2008-10-22 12:40:00,18.0,18.03,17.93,18.0,41400.0,14.9196,14.9444,14.8616,14.9196,41400.0
2008-10-22 12:50:00,18.0,18.01,17.95,18.0,69300.0,14.9196,14.9279,14.8781,14.9196,69300.0
2008-10-22 13:00:00,18.0,18.0,17.87,17.94,37900.0,14.9196,14.9196,14.8118,14.8698,37900.0
2008-10-22 13:10:00,17.95,17.95,17.84,17.87,48200.0,14.8781,14.8781,14.787,14.8118,48200.0
2008-10-22 13:20:00,17.89,17.89,17.72,17.75,43600.0,14.8284,14.8284,14.6875,14.7124,43600.0
2008-10-22 13:30:00,17.74,17.75,17.5,17.53,88000.0,14.7041,14.7124,14.5051,14.53,88000.0
2008-10-22 13:40:00,17.54,17.65,17.48,17.54,75600.0,14.5383,14.6295,14.4886,14.5383,75600.0
2008-10-22 13:50:00,17.52,17.61,17.49,17.5,94000.0,14.5217,14.5963,14.4969,14.5051,94000.0
2008-10-22 14:00:00,17.5,17.52,17.37,17.39,70300.0,14.5051,14.5217,14.3974,14.414,70300.0
2008-10-22 14:10:00,17.39,17.4,17.28,17.31,88500.0,14.414,14.4223,14.3228,14.3477,88500.0
2008-10-22 14:20:00,17.3,17.42,17.29,17.42,69900.0,14.3394,14.4388,14.3311,14.4388,69900.0
2008-10-22 14:30:00,17.41,17.43,17.19,17.2,74100.0,14.4305,14.4471,14.2482,14.2565,74100.0
2008-10-22 14:40:00,17.2,17.2,17.06,17.08,82400.0,14.2565,14.2565,14.1404,14.157,82400.0
2008-10-22 14:50:00,17.08,17.11,16.95,17.1,106300.0,14.157,14.1819,14.0493,14.1736,106300.0
2008-10-22 15:00:00,17.11,17.14,17.0,17.04,90500.0,14.1819,14.2068,14.0907,14.1239,90500.0
2008-10-22 15:10:00,17.05,17.05,16.81,16.82,134500.0,14.1322,14.1322,13.9332,13.9415,134500.0
2008-10-22 15:20:00,16.83,16.92,16.72,16.77,160000.0,13.9498,14.0244,13.8586,13.9001,160000.0
2008-10-22 15:30:00,16.76,16.77,16.55,16.55,215200.0,13.8918,13.9001,13.7177,13.7177,215200.0
2008-10-22 15:40:00,16.55,16.66,16.4,16.62,204100.0,13.7177,13.8089,13.5934,13.7757,204100.0
2008-10-22 15:50:00,16.61,17.15,16.6,16.98,264800.0,13.7675,14.215,13.7592,14.0741,264800.0
2008-10-23 09:30:00,17.26,17.39,16.85,16.96,89000.0,14.3062,14.414,13.9664,14.0576,89000.0
2008-10-23 09:40:00,16.95,17.0,16.4,16.4,52600.0,14.0493,14.0907,13.5934,13.5934,52600.0
2008-10-23 09:50:00,16.4,16.44,16.22,16.37,118100.0,13.5934,13.6265,13.4442,13.5685,118100.0
2008-10-23 10:00:00,16.38,16.46,16.27,16.37,108800.0,13.5768,13.6431,13.4856,13.5685,108800.0
2008-10-23 10:10:00,16.37,16.39,16.08,16.12,103100.0,13.5685,13.5851,13.3282,13.3613,103100.0
2008-10-23 10:20:00,16.13,16.15,15.88,15.91,106800.0,13.3696,13.3862,13.1624,13.1872,106800.0
2008-10-23 10:30:00,15.91,15.97,15.8,15.83,183300.0,13.1872,13.237,13.0961,13.1209,183300.0
2008-10-23 10:40:00,15.82,16.06,15.79,15.98,231500.0,13.1127,13.3116,13.0878,13.2453,231500.0
2008-10-23 10:50:00,15.97,16.29,15.93,16.28,114900.0,13.237,13.5022,13.2038,13.4939,114900.0
2008-10-23 11:00:00,16.28,16.36,16.18,16.26,61700.0,13.4939,13.5602,13.411,13.4774,61700.0
2008-10-23 11:10:00,16.25,16.39,16.22,16.32,66100.0,13.4691,13.5851,13.4442,13.5271,66100.0
2008-10-23 11:20:00,16.32,16.41,16.29,16.32,34300.0,13.5271,13.6017,13.5022,13.5271,34300.0
2008-10-23 11:30:00,16.3,16.36,16.23,16.32,26900.0,13.5105,13.5602,13.4525,13.5271,26900.0
2008-10-23 11:40:00,16.33,16.34,16.08,16.26,66700.0,13.5354,13.5437,13.3282,13.4774,66700.0
2008-10-23 11:50:00,16.28,16.35,16.19,16.19,45700.0,13.4939,13.552,13.4193,13.4193,45700.0
2008-10-23 12:00:00,16.19,16.2,15.86,15.87,123800.0,13.4193,13.4276,13.1458,13.1541,123800.0
2008-10-23 12:10:00,15.86,15.92,15.72,15.72,36000.0,13.1458,13.1955,13.0298,13.0298,36000.0
2008-10-23 12:20:00,15.71,15.74,15.54,15.55,52500.0,13.0215,13.0463,12.8806,12.8889,52500.0
2008-10-23 12:30:00,15.56,15.57,15.42,15.45,60300.0,12.8971,12.9054,12.7811,12.806,60300.0
2008-10-23 12:40:00,15.45,15.46,15.33,15.34,84900.0,12.806,12.8143,12.7065,12.7148,84900.0
2008-10-23 12:50:00,15.34,15.34,15.08,15.15,105000.0,12.7148,12.7148,12.4993,12.5573,105000.0
2008-10-23 13:00:00,15.13,15.28,15.03,15.25,134200.0,12.5407,12.6651,12.4578,12.6402,134200.0
2008-10-23 13:10:00,15.25,15.62,15.23,15.62,83900.0,12.6402,12.9469,12.6236,12.9469,83900.0
2008-10-23 13:20:00,15.61,15.67,15.35,15.36,82100.0,12.9386,12.9883,12.7231,12.7314,82100.0
2008-10-23 13:30:00,15.35,15.38,15.17,15.17,76900.0,12.7231,12.748,12.5739,12.5739,76900.0
2008-10-23 13:40:00,15.19,15.36,15.18,15.34,142200.0,12.5905,12.7314,12.5822,12.7148,142200.0
2008-10-23 13:50:00,15.35,15.37,15.31,15.32,90300.0,12.7231,12.7397,12.6899,12.6982,90300.0
2008-10-23 14:00:00,15.33,15.36,15.25,15.36,129300.0,12.7065,12.7314,12.6402,12.7314,129300.0
2008-10-23 14:10:00,15.36,15.4,15.32,15.36,159700.0,12.7314,12.7645,12.6982,12.7314,159700.0
2008-10-23 14:20:00,15.35,15.36,15.15,15.22,92100.0,12.7231,12.7314,12.5573,12.6153,92100.0
2008-10-23 14:30:00,15.22,15.49,15.18,15.47,84600.0,12.6153,12.8391,12.5822,12.8225,84600.0
2008-10-23 14:40:00,15.48,15.52,15.25,15.25,52700.0,12.8308,12.864,12.6402,12.6402,52700.0
2008-10-23 14:50:00,15.26,15.37,15.25,15.35,94900.0,12.6485,12.7397,12.6402,12.7231,94900.0
2008-10-23 15:00:00,15.38,15.66,15.32,15.66,77200.0,12.748,12.98,12.6982,12.98,77200.0
2008-10-23 15:10:00,15.66,16.02,15.59,15.59,141300.0,12.98,13.2784,12.922,12.922,141300.0
2008-10-23 15:20:00,15.6,15.86,15.54,15.79,77400.0,12.9303,13.1458,12.8806,13.0878,77400.0
2008-10-23 15:30:00,15.78,15.81,15.56,15.56,85000.0,13.0795,13.1044,12.8971,12.8971,85000.0
2008-10-23 15:40:00,15.56,16.04,15.55,16.02,141100.0,12.8971,13.295,12.8889,13.2784,141100.0
2008-10-23 15:50:00,16.02,16.02,15.85,16.01,289900.0,13.2784,13.2784,13.1375,13.2701,289900.0
2008-10-24 09:30:00,14.71,14.71,14.26,14.35,139100.0,12.1926,12.1926,11.8196,11.8942,139100.0
2008-10-24 09:40:00,14.35,14.63,14.3,14.59,142400.0,11.8942,12.1263,11.8528,12.0931,142400.0
2008-10-24 09:50:00,14.58,15.27,14.54,15.05,217400.0,12.0849,12.6568,12.0517,12.4744,217400.0
2008-10-24 10:00:00,15.08,15.59,15.07,15.51,162500.0,12.4993,12.922,12.491,12.8557,162500.0
2008-10-24 10:10:00,15.5,15.55,15.28,15.32,165700.0,12.8474,12.8889,12.6651,12.6982,165700.0
2008-10-24 10:20:00,15.32,15.39,15.03,15.1,68800.0,12.6982,12.7562,12.4578,12.5159,68800.0
2008-10-24 10:30:00,15.09,15.29,15.05,15.2,61300.0,12.5076,12.6734,12.4744,12.5988,61300.0
2008-10-24 10:40:00,15.2,15.26,15.11,15.22,46100.0,12.5988,12.6485,12.5242,12.6153,46100.0
2008-10-24 10:50:00,15.22,15.46,15.22,15.35,40400.0,12.6153,12.8143,12.6153,12.7231,40400.0
2008-10-24 11:00:00,15.37,15.47,15.3,15.3,32600.0,12.7397,12.8225,12.6816,12.6816,32600.0
2008-10-24 11:10:00,15.32,15.34,15.26,15.34,49500.0,12.6982,12.7148,12.6485,12.7148,49500.0
2008-10-24 11:20:00,15.34,15.67,15.34,15.59,45600.0,12.7148,12.9883,12.7148,12.922,45600.0
2008-10-24 11:30:00,15.61,15.91,15.54,15.87,59900.0,12.9386,13.1872,12.8806,13.1541,59900.0
2008-10-24 11:40:00,15.86,15.89,15.68,15.77,42000.0,13.1458,13.1707,12.9966,13.0712,42000.0
2008-10-24 11:50:00,15.78,15.78,15.6,15.67,25800.0,13.0795,13.0795,12.9303,12.9883,25800.0
2008-10-24 12:00:00,15.66,15.66,15.45,15.53,38000.0,12.98,12.98,12.806,12.8723,38000.0
2008-10-24 12:10:00,15.53,15.55,15.35,15.37,54200.0,12.8723,12.8889,12.7231,12.7397,54200.0
2008-10-24 12:20:00,15.37,15.4,15.1,15.1,66000.0,12.7397,12.7645,12.5159,12.5159,66000.0
2008-10-24 12:30:00,15.11,15.15,15.05,15.11,76800.0,12.5242,12.5573,12.4744,12.5242,76800.0
2008-10-24 12:40:00,15.12,15.18,15.08,15.13,63300.0,12.5324,12.5822,12.4993,12.5407,63300.0
2008-10-24 12:50:00,15.13,15.29,15.13,15.21,35100.0,12.5407,12.6734,12.5407,12.607,35100.0
2008-10-24 13:00:00,15.22,15.22,15.09,15.09,79500.0,12.6153,12.6153,12.5076,12.5076,79500.0
2008-10-24 13:10:00,15.1,15.28,15.1,15.22,40300.0,12.5159,12.6651,12.5159,12.6153,40300.0
2008-10-24 13:20:00,15.21,15.26,15.2,15.21,45600.0,12.607,12.6485,12.5988,12.607,45600.0
2008-10-24 13:30:00,15.21,15.21,15.07,15.13,43300.0,12.607,12.607,12.491,12.5407,43300.0
2008-10-24 13:40:00,15.12,15.23,15.09,15.1,52700.0,12.5324,12.6236,12.5076,12.5159,52700.0
2008-10-24 13:50:00,15.09,15.21,15.09,15.1,44300.0,12.5076,12.607,12.5076,12.5159,44300.0
2008-10-24 14:00:00,15.1,15.14,15.08,15.14,55400.0,12.5159,12.549,12.4993,12.549,55400.0
2008-10-24 14:10:00,15.14,15.34,15.14,15.31,52800.0,12.549,12.7148,12.549,12.6899,52800.0
2008-10-24 14:20:00,15.3,15.34,15.22,15.28,70300.0,12.6816,12.7148,12.6153,12.6651,70300.0
2008-10-24 14:30:00,15.28,15.54,15.28,15.49,42700.0,12.6651,12.8806,12.6651,12.8391,42700.0
2008-10-24 14:40:00,15.5,15.54,15.44,15.45,80000.0,12.8474,12.8806,12.7977,12.806,80000.0
2008-10-24 14:50:00,15.45,15.67,15.45,15.63,60100.0,12.806,12.9883,12.806,12.9552,60100.0
2008-10-24 15:00:00,15.61,15.83,15.6,15.68,55500.0,12.9386,13.1209,12.9303,12.9966,55500.0
2008-10-24 15:10:00,15.69,15.86,15.54,15.55,61300.0,13.0049,13.1458,12.8806,12.8889,61300.0
2008-10-24 15:20:00,15.51,15.79,15.44,15.77,77600.0,12.8557,13.0878,12.7977,13.0712,77600.0
2008-10-24 15:30:00,15.77,15.77,15.58,15.61,74300.0,13.0712,13.0712,12.9137,12.9386,74300.0
2008-10-24 15:40:00,15.61,15.88,15.61,15.85,103900.0,12.9386,13.1624,12.9386,13.1375,103900.0
2008-10-24 15:50:00,15.84,15.89,15.65,15.65,115100.0,13.1292,13.1707,12.9717,12.9717,115100.0
2008-10-27 09:30:00,14.72,15.25,14.72,15.23,129000.0,12.2009,12.6402,12.2009,12.6236,129000.0
2008-10-27 09:40:00,15.21,15.53,15.19,15.27,132100.0,12.607,12.8723,12.5905,12.6568,132100.0
2008-10-27 09:50:00,15.27,15.36,15.24,15.27,112700.0,12.6568,12.7314,12.6319,12.6568,112700.0
2008-10-27 10:00:00,15.27,15.36,15.09,15.09,185600.0,12.6568,12.7314,12.5076,12.5076,185600.0
2008-10-27 10:10:00,15.09,15.11,14.63,14.65,287200.0,12.5076,12.5242,12.1263,12.1429,287200.0
2008-10-27 10:20:00,14.64,14.7,14.54,14.56,123600.0,12.1346,12.1843,12.0517,12.0683,123600.0
2008-10-27 10:30:00,14.55,14.58,14.39,14.5,104600.0,12.06,12.0849,11.9274,12.0185,104600.0
2008-10-27 10:40:00,14.52,14.78,14.5,14.77,68500.0,12.0351,12.2506,12.0185,12.2423,68500.0
2008-10-27 10:50:00,14.77,14.96,14.71,14.96,78400.0,12.2423,12.3998,12.1926,12.3998,78400.0
2008-10-27 11:00:00,14.96,15.01,14.86,14.96,67800.0,12.3998,12.4413,12.3169,12.3998,67800.0
2008-10-27 11:10:00,14.96,15.09,14.91,14.91,52500.0,12.3998,12.5076,12.3584,12.3584,52500.0
2008-10-27 11:20:00,14.91,14.92,14.79,14.87,50000.0,12.3584,12.3667,12.2589,12.3252,50000.0
2008-10-27 11:30:00,14.9,14.97,14.84,14.94,48600.0,12.3501,12.4081,12.3004,12.3833,48600.0
2008-10-27 11:40:00,14.94,15.11,14.87,15.04,63800.0,12.3833,12.5242,12.3252,12.4661,63800.0
2008-10-27 11:50:00,15.03,15.09,14.92,14.98,56200.0,12.4578,12.5076,12.3667,12.4164,56200.0
2008-10-27 12:00:00,14.98,15.14,14.97,15.05,49500.0,12.4164,12.549,12.4081,12.4744,49500.0
2008-10-27 12:10:00,15.04,15.11,14.9,14.92,62200.0,12.4661,12.5242,12.3501,12.3667,62200.0
2008-10-27 12:20:00,14.91,14.98,14.86,14.9,81200.0,12.3584,12.4164,12.3169,12.3501,81200.0
2008-10-27 12:30:00,14.89,14.99,14.85,14.95,44200.0,12.3418,12.4247,12.3087,12.3915,44200.0
2008-10-27 12:40:00,14.96,14.99,14.85,14.86,47400.0,12.3998,12.4247,12.3087,12.3169,47400.0
2008-10-27 12:50:00,14.87,15.12,14.86,15.1,42100.0,12.3252,12.5324,12.3169,12.5159,42100.0
2008-10-27 13:00:00,15.09,15.15,15.02,15.09,35400.0,12.5076,12.5573,12.4496,12.5076,35400.0
2008-10-27 13:10:00,15.09,15.14,15.06,15.08,34800.0,12.5076,12.549,12.4827,12.4993,34800.0
2008-10-27 13:20:00,15.08,15.16,15.02,15.1,62900.0,12.4993,12.5656,12.4496,12.5159,62900.0
2008-10-27 13:30:00,15.1,15.15,15.06,15.13,48200.0,12.5159,12.5573,12.4827,12.5407,48200.0
2008-10-27 13:40:00,15.13,15.23,15.13,15.16,47200.0,12.5407,12.6236,12.5407,12.5656,47200.0
2008-10-27 13:50:00,15.16,15.17,15.13,15.13,34400.0,12.5656,12.5739,12.5407,12.5407,34400.0
2008-10-27 14:00:00,15.13,15.16,15.07,15.09,58100.0,12.5407,12.5656,12.491,12.5076,58100.0
2008-10-27 14:10:00,15.09,15.1,15.04,15.1,108400.0,12.5076,12.5159,12.4661,12.5159,108400.0
2008-10-27 14:20:00,15.09,15.15,15.07,15.08,225500.0,12.5076,12.5573,12.491,12.4993,225500.0
2008-10-27 14:30:00,15.08,15.09,14.92,15.0,247400.0,12.4993,12.5076,12.3667,12.433,247400.0
2008-10-27 14:40:00,15.0,15.04,14.99,15.02,126800.0,12.433,12.4661,12.4247,12.4496,126800.0
2008-10-27 14:50:00,15.01,15.04,14.89,14.9,213500.0,12.4413,12.4661,12.3418,12.3501,213500.0
2008-10-27 15:00:00,14.9,14.91,14.77,14.77,193200.0,12.3501,12.3584,12.2423,12.2423,193200.0
2008-10-27 15:10:00,14.78,14.82,14.66,14.7,130100.0,12.2506,12.2838,12.1512,12.1843,130100.0
2008-10-27 15:20:00,14.7,14.75,14.63,14.7,131300.0,12.1843,12.2258,12.1263,12.1843,131300.0
2008-10-27 15:30:00,14.72,14.76,14.69,14.71,166300.0,12.2009,12.2341,12.176,12.1926,166300.0
2008-10-27 15:40:00,14.71,14.76,14.57,14.67,331700.0,12.1926,12.2341,12.0766,12.1595,331700.0
2008-10-27 15:50:00,14.68,14.72,14.55,14.61,474000.0,12.1677,12.2009,12.06,12.1097,474000.0
2008-10-28 09:30:00,15.69,15.69,14.29,14.59,718700.0,13.0049,13.0049,11.8445,12.0931,718700.0
2008-10-28 09:40:00,14.58,14.66,14.06,14.07,360000.0,12.0849,12.1512,11.6538,11.6621,360000.0
2008-10-28 09:50:00,14.08,14.09,13.38,13.46,560400.0,11.6704,11.6787,11.0902,11.1565,560400.0
2008-10-28 10:00:00,13.45,13.55,12.84,12.84,911900.0,11.1482,11.2311,10.6426,10.6426,911900.0
2008-10-28 10:10:00,12.82,13.0,11.78,11.96,659600.0,10.6261,10.7753,9.764,9.9132,659600.0
2008-10-28 10:20:00,11.93,12.31,11.75,12.2,571700.0,9.8884,10.2033,9.7392,10.1122,571700.0
2008-10-28 10:30:00,12.21,12.57,12.0,12.49,358800.0,10.1204,10.4188,9.9464,10.3525,358800.0
2008-10-28 10:40:00,12.49,12.65,12.22,12.53,232900.0,10.3525,10.4851,10.1287,10.3857,232900.0
2008-10-28 10:50:00,12.53,12.83,12.5,12.73,341800.0,10.3857,10.6343,10.3608,10.5515,341800.0
2008-10-28 11:00:00,12.74,13.22,12.72,13.07,326000.0,10.5597,10.9576,10.5432,10.8333,326000.0
2008-10-28 11:10:00,13.07,13.66,13.07,13.48,293000.0,10.8333,11.3223,10.8333,11.1731,293000.0
2008-10-28 11:20:00,13.5,13.67,13.31,13.41,114900.0,11.1897,11.3306,11.0322,11.1151,114900.0
2008-10-28 11:30:00,13.41,13.95,13.32,13.68,209200.0,11.1151,11.5627,11.0405,11.3389,209200.0
2008-10-28 11:40:00,13.69,13.97,13.63,13.78,104200.0,11.3472,11.5793,11.2974,11.4218,104200.0
2008-10-28 11:50:00,13.78,13.87,13.72,13.79,37000.0,11.4218,11.4964,11.372,11.4301,37000.0
2008-10-28 12:00:00,13.79,13.8,13.6,13.6,77500.0,11.4301,11.4383,11.2726,11.2726,77500.0
2008-10-28 12:10:00,13.62,13.73,13.43,13.59,139800.0,11.2891,11.3803,11.1317,11.2643,139800.0
2008-10-28 12:20:00,13.58,13.77,13.55,13.69,122800.0,11.256,11.4135,11.2311,11.3472,122800.0
2008-10-28 12:30:00,13.69,13.85,13.66,13.8,54700.0,11.3472,11.4798,11.3223,11.4383,54700.0
2008-10-28 12:40:00,13.8,14.14,13.8,13.96,71800.0,11.4383,11.7202,11.4383,11.571,71800.0
2008-10-28 12:50:00,13.97,14.05,13.83,13.93,49800.0,11.5793,11.6456,11.4632,11.5461,49800.0
2008-10-28 13:00:00,13.93,14.05,13.88,14.05,51800.0,11.5461,11.6456,11.5047,11.6456,51800.0
2008-10-28 13:10:00,14.05,14.19,14.05,14.18,66900.0,11.6456,11.7616,11.6456,11.7533,66900.0
2008-10-28 13:20:00,14.18,14.36,14.18,14.36,129100.0,11.7533,11.9025,11.7533,11.9025,129100.0
2008-10-28 13:30:00,14.36,14.57,14.13,14.15,161800.0,11.9025,12.0766,11.7119,11.7284,161800.0
2008-10-28 13:40:00,14.16,14.27,14.12,14.12,53300.0,11.7367,11.8279,11.7036,11.7036,53300.0
2008-10-28 13:50:00,14.12,14.12,13.82,13.87,84700.0,11.7036,11.7036,11.4549,11.4964,84700.0
2008-10-28 14:00:00,13.91,14.17,13.9,14.03,75900.0,11.5295,11.745,11.5212,11.629,75900.0
2008-10-28 14:10:00,14.03,14.18,13.94,13.96,85200.0,11.629,11.7533,11.5544,11.571,85200.0
2008-10-28 14:20:00,13.95,14.13,13.95,14.1,103100.0,11.5627,11.7119,11.5627,11.687,103100.0
2008-10-28 14:30:00,14.11,14.15,14.02,14.08,149900.0,11.6953,11.7284,11.6207,11.6704,149900.0
2008-10-28 14:40:00,14.09,14.22,14.05,14.13,212000.0,11.6787,11.7865,11.6456,11.7119,212000.0
2008-10-28 14:50:00,14.14,14.56,14.11,14.48,189100.0,11.7202,12.0683,11.6953,12.002,189100.0
2008-10-28 15:00:00,14.5,14.78,14.47,14.67,240800.0,12.0185,12.2506,11.9937,12.1595,240800.0
2008-10-28 15:10:00,14.68,15.0,14.68,14.98,202200.0,12.1677,12.433,12.1677,12.4164,202200.0
2008-10-28 15:20:00,14.98,15.4,14.98,15.31,370300.0,12.4164,12.7645,12.4164,12.6899,370300.0
2008-10-28 15:30:00,15.3,15.3,15.04,15.18,328200.0,12.6816,12.6816,12.4661,12.5822,328200.0
2008-10-28 15:40:00,15.19,15.3,15.06,15.23,348500.0,12.5905,12.6816,12.4827,12.6236,348500.0
2008-10-28 15:50:00,15.23,15.62,15.2,15.52,484300.0,12.6236,12.9469,12.5988,12.864,484300.0
2008-10-29 09:30:00,15.85,15.9,15.58,15.77,149700.0,13.1375,13.179,12.9137,13.0712,149700.0
2008-10-29 09:40:00,15.77,16.22,15.76,16.15,116800.0,13.0712,13.4442,13.0629,13.3862,116800.0
2008-10-29 09:50:00,16.17,16.27,15.99,16.13,87400.0,13.4028,13.4856,13.2536,13.3696,87400.0
2008-10-29 10:00:00,16.13,16.22,16.02,16.17,50700.0,13.3696,13.4442,13.2784,13.4028,50700.0
2008-10-29 10:10:00,16.15,16.23,16.05,16.19,49800.0,13.3862,13.4525,13.3033,13.4193,49800.0
2008-10-29 10:20:00,16.19,16.24,15.97,15.99,106200.0,13.4193,13.4608,13.237,13.2536,106200.0
2008-10-29 10:30:00,15.98,16.06,15.87,15.89,79100.0,13.2453,13.3116,13.1541,13.1707,79100.0
2008-10-29 10:40:00,15.9,15.96,15.72,15.72,133300.0,13.179,13.2287,13.0298,13.0298,133300.0
2008-10-29 10:50:00,15.71,15.83,15.57,15.59,61000.0,13.0215,13.1209,12.9054,12.922,61000.0
2008-10-29 11:00:00,15.59,15.9,15.58,15.81,31200.0,12.922,13.179,12.9137,13.1044,31200.0
2008-10-29 11:10:00,15.82,15.93,15.72,15.93,40000.0,13.1127,13.2038,13.0298,13.2038,40000.0
2008-10-29 11:20:00,15.96,16.0,15.88,15.99,66700.0,13.2287,13.2618,13.1624,13.2536,66700.0
2008-10-29 11:30:00,15.99,16.0,15.85,15.88,51300.0,13.2536,13.2618,13.1375,13.1624,51300.0
2008-10-29 11:40:00,15.89,15.92,15.83,15.9,44200.0,13.1707,13.1955,13.1209,13.179,44200.0
2008-10-29 11:50:00,15.92,16.07,15.87,16.02,42000.0,13.1955,13.3199,13.1541,13.2784,42000.0
2008-10-29 12:00:00,16.02,16.04,15.85,15.87,62600.0,13.2784,13.295,13.1375,13.1541,62600.0
2008-10-29 12:10:00,15.87,15.96,15.87,15.93,29900.0,13.1541,13.2287,13.1541,13.2038,29900.0
2008-10-29 12:20:00,15.94,16.08,15.94,15.99,42900.0,13.2121,13.3282,13.2121,13.2536,42900.0
2008-10-29 12:30:00,16.0,16.19,15.99,16.18,50800.0,13.2618,13.4193,13.2536,13.411,50800.0
2008-10-29 12:40:00,16.18,16.27,16.17,16.26,31100.0,13.411,13.4856,13.4028,13.4774,31100.0
2008-10-29 12:50:00,16.27,16.36,16.13,16.13,46300.0,13.4856,13.5602,13.3696,13.3696,46300.0
2008-10-29 13:00:00,16.14,16.21,16.1,16.14,53200.0,13.3779,13.4359,13.3447,13.3779,53200.0
2008-10-29 13:10:00,16.13,16.19,16.06,16.08,36900.0,13.3696,13.4193,13.3116,13.3282,36900.0
2008-10-29 13:20:00,16.09,16.28,16.06,16.14,35900.0,13.3364,13.4939,13.3116,13.3779,35900.0
2008-10-29 13:30:00,16.14,16.53,16.13,16.44,73600.0,13.3779,13.7011,13.3696,13.6265,73600.0
2008-10-29 13:40:00,16.45,16.52,16.39,16.39,80600.0,13.6348,13.6929,13.5851,13.5851,80600.0
2008-10-29 13:50:00,16.4,16.5,16.36,16.36,52800.0,13.5934,13.6763,13.5602,13.5602,52800.0
2008-10-29 14:00:00,16.38,16.4,16.18,16.3,49200.0,13.5768,13.5934,13.411,13.5105,49200.0
2008-10-29 14:10:00,16.28,16.41,16.03,16.39,24100.0,13.4939,13.6017,13.2867,13.5851,24100.0
2008-10-29 14:20:00,16.35,16.53,16.12,16.33,59600.0,13.552,13.7011,13.3613,13.5354,59600.0
2008-10-29 14:30:00,16.32,16.32,15.94,16.24,51800.0,13.5271,13.5271,13.2121,13.4608,51800.0
2008-10-29 14:40:00,16.25,16.55,16.24,16.48,58200.0,13.4691,13.7177,13.4608,13.6597,58200.0
2008-10-29 14:50:00,16.48,16.48,16.17,16.31,56800.0,13.6597,13.6597,13.4028,13.5188,56800.0
2008-10-29 15:00:00,16.3,16.36,16.1,16.23,59600.0,13.5105,13.5602,13.3447,13.4525,59600.0
2008-10-29 15:10:00,16.22,16.77,16.18,16.76,72700.0,13.4442,13.9001,13.411,13.8918,72700.0
2008-10-29 15:20:00,16.75,17.0,16.75,16.9,76100.0,13.8835,14.0907,13.8835,14.0078,76100.0
2008-10-29 15:30:00,16.89,17.01,16.51,16.56,110300.0,13.9995,14.099,13.6846,13.726,110300.0
2008-10-29 15:40:00,16.57,16.83,16.57,16.77,115200.0,13.7343,13.9498,13.7343,13.9001,115200.0
2008-10-29 15:50:00,16.74,16.77,16.02,16.31,298000.0,13.8752,13.9001,13.2784,13.5188,298000.0
2008-10-30 09:30:00,16.59,16.79,16.59,16.67,49200.0,13.7509,13.9167,13.7509,13.8172,49200.0
2008-10-30 09:40:00,16.65,16.95,16.6,16.82,106500.0,13.8006,14.0493,13.7592,13.9415,106500.0
2008-10-30 09:50:00,16.85,16.85,16.42,16.47,89100.0,13.9664,13.9664,13.61,13.6514,89100.0
2008-10-30 10:00:00,16.51,16.62,16.44,16.45,115400.0,13.6846,13.7757,13.6265,13.6348,115400.0
2008-10-30 10:10:00,16.46,16.47,16.19,16.32,43800.0,13.6431,13.6514,13.4193,13.5271,43800.0
2008-10-30 10:20:00,16.31,16.45,16.15,16.32,56200.0,13.5188,13.6348,13.3862,13.5271,56200.0
2008-10-30 10:30:00,16.31,16.33,16.17,16.21,46400.0,13.5188,13.5354,13.4028,13.4359,46400.0
2008-10-30 10:40:00,16.2,16.21,15.91,15.94,78400.0,13.4276,13.4359,13.1872,13.2121,78400.0
2008-10-30 10:50:00,15.93,16.0,15.86,15.88,61900.0,13.2038,13.2618,13.1458,13.1624,61900.0
2008-10-30 11:00:00,15.9,16.09,15.86,15.94,48900.0,13.179,13.3364,13.1458,13.2121,48900.0
2008-10-30 11:10:00,15.93,15.99,15.74,15.76,50800.0,13.2038,13.2536,13.0463,13.0629,50800.0
2008-10-30 11:20:00,15.76,15.81,15.63,15.71,44600.0,13.0629,13.1044,12.9552,13.0215,44600.0
2008-10-30 11:30:00,15.69,15.76,15.53,15.71,54500.0,13.0049,13.0629,12.8723,13.0215,54500.0
2008-10-30 11:40:00,15.69,15.72,15.48,15.5,44800.0,13.0049,13.0298,12.8308,12.8474,44800.0
2008-10-30 11:50:00,15.49,15.5,15.35,15.45,46200.0,12.8391,12.8474,12.7231,12.806,46200.0
2008-10-30 12:00:00,15.43,15.47,15.39,15.45,44000.0,12.7894,12.8225,12.7562,12.806,44000.0
2008-10-30 12:10:00,15.44,15.51,15.36,15.44,301100.0,12.7977,12.8557,12.7314,12.7977,301100.0
2008-10-30 12:20:00,15.45,15.57,15.45,15.48,55300.0,12.806,12.9054,12.806,12.8308,55300.0
2008-10-30 12:30:00,15.45,15.58,15.4,15.56,136500.0,12.806,12.9137,12.7645,12.8971,136500.0
2008-10-30 12:40:00,15.56,15.73,15.55,15.6,70300.0,12.8971,13.0381,12.8889,12.9303,70300.0
2008-10-30 12:50:00,15.6,15.6,15.3,15.3,116900.0,12.9303,12.9303,12.6816,12.6816,116900.0
2008-10-30 13:00:00,15.3,15.31,15.27,15.31,57100.0,12.6816,12.6899,12.6568,12.6899,57100.0
2008-10-30 13:10:00,15.32,15.5,15.3,15.49,55000.0,12.6982,12.8474,12.6816,12.8391,55000.0
2008-10-30 13:20:00,15.49,15.5,15.31,15.32,53100.0,12.8391,12.8474,12.6899,12.6982,53100.0
2008-10-30 13:30:00,15.32,15.34,15.28,15.32,55900.0,12.6982,12.7148,12.6651,12.6982,55900.0
2008-10-30 13:40:00,15.32,15.33,15.15,15.18,62500.0,12.6982,12.7065,12.5573,12.5822,62500.0
2008-10-30 13:50:00,15.18,15.35,15.17,15.27,48100.0,12.5822,12.7231,12.5739,12.6568,48100.0
2008-10-30 14:00:00,15.26,15.36,15.22,15.31,50200.0,12.6485,12.7314,12.6153,12.6899,50200.0
2008-10-30 14:10:00,15.31,15.32,15.24,15.26,54700.0,12.6899,12.6982,12.6319,12.6485,54700.0
2008-10-30 14:20:00,15.26,15.47,15.25,15.43,57800.0,12.6485,12.8225,12.6402,12.7894,57800.0
2008-10-30 14:30:00,15.43,15.56,15.38,15.49,56400.0,12.7894,12.8971,12.748,12.8391,56400.0
2008-10-30 14:40:00,15.49,15.53,15.34,15.46,45500.0,12.8391,12.8723,12.7148,12.8143,45500.0
2008-10-30 14:50:00,15.46,15.5,15.33,15.48,60600.0,12.8143,12.8474,12.7065,12.8308,60600.0
2008-10-30 15:00:00,15.49,15.64,15.45,15.62,82000.0,12.8391,12.9635,12.806,12.9469,82000.0
2008-10-30 15:10:00,15.63,15.7,15.32,15.38,122500.0,12.9552,13.0132,12.6982,12.748,122500.0
2008-10-30 15:20:00,15.37,15.47,15.26,15.44,88800.0,12.7397,12.8225,12.6485,12.7977,88800.0
2008-10-30 15:30:00,15.45,15.47,15.26,15.46,138800.0,12.806,12.8225,12.6485,12.8143,138800.0
2008-10-30 15:40:00,15.46,15.55,15.25,15.39,283500.0,12.8143,12.8889,12.6402,12.7562,283500.0
2008-10-30 15:50:00,15.38,15.51,15.27,15.5,231000.0,12.748,12.8557,12.6568,12.8474,231000.0
2008-10-31 09:30:00,14.27,14.27,13.35,13.55,467600.0,11.8279,11.8279,11.0654,11.2311,467600.0
2008-10-31 09:40:00,13.53,13.59,13.05,13.07,386700.0,11.2145,11.2643,10.8167,10.8333,386700.0
2008-10-31 09:50:00,13.07,13.19,12.27,12.39,571000.0,10.8333,10.9327,10.1702,10.2696,571000.0
2008-10-31 10:00:00,12.37,13.15,12.25,13.03,672700.0,10.2531,10.8996,10.1536,10.8001,672700.0
2008-10-31 10:10:00,13.01,13.19,12.77,13.1,360900.0,10.7835,10.9327,10.5846,10.8581,360900.0
2008-10-31 10:20:00,13.1,13.43,13.0,13.34,309000.0,10.8581,11.1317,10.7753,11.0571,309000.0
2008-10-31 10:30:00,13.34,13.51,13.24,13.45,251600.0,11.0571,11.198,10.9742,11.1482,251600.0
2008-10-31 10:40:00,13.45,13.58,13.31,13.48,369300.0,11.1482,11.256,11.0322,11.1731,369300.0
2008-10-31 10:50:00,13.47,13.72,13.37,13.45,274200.0,11.1648,11.372,11.0819,11.1482,274200.0
2008-10-31 11:00:00,13.43,13.58,13.43,13.51,135400.0,11.1317,11.256,11.1317,11.198,135400.0
2008-10-31 11:10:00,13.5,13.97,13.46,13.97,286600.0,11.1897,11.5793,11.1565,11.5793,286600.0
2008-10-31 11:20:00,13.97,14.25,13.92,13.96,268400.0,11.5793,11.8113,11.5378,11.571,268400.0
2008-10-31 11:30:00,13.98,13.99,13.81,13.92,88900.0,11.5875,11.5958,11.4466,11.5378,88900.0
2008-10-31 11:40:00,13.92,14.0,13.9,13.94,134000.0,11.5378,11.6041,11.5212,11.5544,134000.0
2008-10-31 11:50:00,13.94,14.11,13.92,13.98,100700.0,11.5544,11.6953,11.5378,11.5875,100700.0
2008-10-31 12:00:00,13.99,14.0,13.86,13.9,146000.0,11.5958,11.6041,11.4881,11.5212,146000.0
2008-10-31 12:10:00,13.9,13.91,13.63,13.67,126300.0,11.5212,11.5295,11.2974,11.3306,126300.0
2008-10-31 12:20:00,13.67,13.75,13.64,13.71,63800.0,11.3306,11.3969,11.3057,11.3637,63800.0
2008-10-31 12:30:00,13.71,13.76,13.58,13.75,71500.0,11.3637,11.4052,11.256,11.3969,71500.0
2008-10-31 12:40:00,13.74,13.76,13.64,13.73,43500.0,11.3886,11.4052,11.3057,11.3803,43500.0
2008-10-31 12:50:00,13.71,13.75,13.68,13.75,55100.0,11.3637,11.3969,11.3389,11.3969,55100.0
2008-10-31 13:00:00,13.75,13.82,13.75,13.78,92400.0,11.3969,11.4549,11.3969,11.4218,92400.0
2008-10-31 13:10:00,13.78,14.0,13.76,14.0,84100.0,11.4218,11.6041,11.4052,11.6041,84100.0
2008-10-31 13:20:00,14.0,14.51,14.0,14.45,150600.0,11.6041,12.0268,11.6041,11.9771,150600.0
2008-10-31 13:30:00,14.47,14.72,14.44,14.54,215000.0,11.9937,12.2009,11.9688,12.0517,215000.0
2008-10-31 13:40:00,14.54,14.64,14.41,14.46,91600.0,12.0517,12.1346,11.944,11.9854,91600.0
2008-10-31 13:50:00,14.47,14.51,14.34,14.39,65000.0,11.9937,12.0268,11.8859,11.9274,65000.0
2008-10-31 14:00:00,14.4,14.51,14.28,14.51,83400.0,11.9357,12.0268,11.8362,12.0268,83400.0
2008-10-31 14:10:00,14.51,14.63,14.41,14.44,68200.0,12.0268,12.1263,11.944,11.9688,68200.0
2008-10-31 14:20:00,14.44,14.46,14.39,14.39,70100.0,11.9688,11.9854,11.9274,11.9274,70100.0
2008-10-31 14:30:00,14.4,14.42,14.35,14.39,113300.0,11.9357,11.9522,11.8942,11.9274,113300.0
2008-10-31 14:40:00,14.4,14.4,14.23,14.24,119400.0,11.9357,11.9357,11.7948,11.803,119400.0
2008-10-31 14:50:00,14.24,14.42,14.22,14.4,118000.0,11.803,11.9522,11.7865,11.9357,118000.0
2008-10-31 15:00:00,14.42,14.59,14.4,14.54,109500.0,11.9522,12.0931,11.9357,12.0517,109500.0
2008-10-31 15:10:00,14.54,14.56,14.2,14.23,185900.0,12.0517,12.0683,11.7699,11.7948,185900.0
2008-10-31 15:20:00,14.24,14.26,14.12,14.16,142900.0,11.803,11.8196,11.7036,11.7367,142900.0
2008-10-31 15:30:00,14.15,14.26,14.15,14.26,168400.0,11.7284,11.8196,11.7284,11.8196,168400.0
2008-10-31 15:40:00,14.26,14.26,13.86,13.92,339700.0,11.8196,11.8196,11.4881,11.5378,339700.0
2008-10-31 15:50:00,13.93,13.95,13.5,13.57,674800.0,11.5461,11.5627,11.1897,11.2477,674800.0
2008-11-03 09:30:00,14.1,14.1,13.7,13.9,295400.0,11.687,11.687,11.3555,11.5212,295400.0
2008-11-03 09:40:00,13.9,14.3,13.9,14.3,237200.0,11.5212,11.8528,11.5212,11.8528,237200.0
2008-11-03 09:50:00,14.3,14.31,14.13,14.17,201100.0,11.8528,11.8611,11.7119,11.745,201100.0
2008-11-03 10:00:00,14.17,14.29,14.07,14.15,154000.0,11.745,11.8445,11.6621,11.7284,154000.0
2008-11-03 10:10:00,14.15,14.4,14.11,14.12,96900.0,11.7284,11.9357,11.6953,11.7036,96900.0
2008-11-03 10:20:00,14.12,14.14,14.07,14.13,89100.0,11.7036,11.7202,11.6621,11.7119,89100.0
2008-11-03 10:30:00,14.13,14.19,14.07,14.15,136000.0,11.7119,11.7616,11.6621,11.7284,136000.0
2008-11-03 10:40:00,14.13,14.15,14.03,14.13,55500.0,11.7119,11.7284,11.629,11.7119,55500.0
2008-11-03 10:50:00,14.13,14.15,14.08,14.09,54800.0,11.7119,11.7284,11.6704,11.6787,54800.0
2008-11-03 11:00:00,14.09,14.13,14.07,14.09,33700.0,11.6787,11.7119,11.6621,11.6787,33700.0
2008-11-03 11:10:00,14.09,14.12,14.0,14.01,54500.0,11.6787,11.7036,11.6041,11.6124,54500.0
2008-11-03 11:20:00,14.01,14.14,14.0,14.13,88900.0,11.6124,11.7202,11.6041,11.7119,88900.0
2008-11-03 11:30:00,14.12,14.13,14.0,14.01,158200.0,11.7036,11.7119,11.6041,11.6124,158200.0
2008-11-03 11:40:00,14.02,14.04,14.0,14.02,66600.0,11.6207,11.6373,11.6041,11.6207,66600.0
2008-11-03 11:50:00,14.03,14.11,14.02,14.08,84100.0,11.629,11.6953,11.6207,11.6704,84100.0
2008-11-03 12:00:00,14.09,14.14,14.07,14.11,57500.0,11.6787,11.7202,11.6621,11.6953,57500.0
2008-11-03 12:10:00,14.11,14.14,14.1,14.13,59800.0,11.6953,11.7202,11.687,11.7119,59800.0
2008-11-03 12:20:00,14.13,14.13,14.07,14.1,73200.0,11.7119,11.7119,11.6621,11.687,73200.0
2008-11-03 12:30:00,14.1,14.14,14.09,14.12,36200.0,11.687,11.7202,11.6787,11.7036,36200.0
2008-11-03 12:40:00,14.12,14.13,14.05,14.05,41100.0,11.7036,11.7119,11.6456,11.6456,41100.0
2008-11-03 12:50:00,14.05,14.06,14.03,14.04,31300.0,11.6456,11.6538,11.629,11.6373,31300.0
2008-11-03 13:00:00,14.03,14.09,14.02,14.09,51200.0,11.629,11.6787,11.6207,11.6787,51200.0
2008-11-03 13:10:00,14.08,14.1,14.02,14.03,29900.0,11.6704,11.687,11.6207,11.629,29900.0
2008-11-03 13:20:00,14.03,14.08,14.02,14.07,34900.0,11.629,11.6704,11.6207,11.6621,34900.0
2008-11-03 13:30:00,14.08,14.13,14.07,14.12,66600.0,11.6704,11.7119,11.6621,11.7036,66600.0
2008-11-03 13:40:00,14.13,14.19,14.13,14.18,48400.0,11.7119,11.7616,11.7119,11.7533,48400.0
2008-11-03 13:50:00,14.18,14.19,14.07,14.07,42100.0,11.7533,11.7616,11.6621,11.6621,42100.0
2008-11-03 14:00:00,14.06,14.08,14.02,14.03,36000.0,11.6538,11.6704,11.6207,11.629,36000.0
2008-11-03 14:10:00,14.03,14.1,14.02,14.06,39100.0,11.629,11.687,11.6207,11.6538,39100.0
2008-11-03 14:20:00,14.06,14.06,14.0,14.02,116400.0,11.6538,11.6538,11.6041,11.6207,116400.0
2008-11-03 14:30:00,14.02,14.16,14.01,14.07,74300.0,11.6207,11.7367,11.6124,11.6621,74300.0
2008-11-03 14:40:00,14.06,14.12,14.0,14.11,77200.0,11.6538,11.7036,11.6041,11.6953,77200.0
2008-11-03 14:50:00,14.11,14.17,14.11,14.15,45900.0,11.6953,11.745,11.6953,11.7284,45900.0
2008-11-03 15:00:00,14.15,14.17,14.04,14.04,253000.0,11.7284,11.745,11.6373,11.6373,253000.0
2008-11-03 15:10:00,14.05,14.16,14.03,14.15,74500.0,11.6456,11.7367,11.629,11.7284,74500.0
2008-11-03 15:20:00,14.15,14.2,14.11,14.19,82500.0,11.7284,11.7699,11.6953,11.7616,82500.0
2008-11-03 15:30:00,14.2,14.2,14.16,14.2,90700.0,11.7699,11.7699,11.7367,11.7699,90700.0
2008-11-03 15:40:00,14.2,14.33,14.19,14.3,116500.0,11.7699,11.8776,11.7616,11.8528,116500.0
2008-11-03 15:50:00,14.31,14.4,14.27,14.31,221500.0,11.8611,11.9357,11.8279,11.8611,221500.0
2008-11-04 09:30:00,15.28,15.29,15.0,15.06,150700.0,12.6651,12.6734,12.433,12.4827,150700.0
2008-11-04 09:40:00,15.06,15.17,15.04,15.1,99300.0,12.4827,12.5739,12.4661,12.5159,99300.0
2008-11-04 09:50:00,15.09,15.12,14.96,14.97,93300.0,12.5076,12.5324,12.3998,12.4081,93300.0
2008-11-04 10:00:00,14.97,15.05,14.9,14.96,136300.0,12.4081,12.4744,12.3501,12.3998,136300.0
2008-11-04 10:10:00,14.96,15.0,14.91,14.92,49300.0,12.3998,12.433,12.3584,12.3667,49300.0
2008-11-04 10:20:00,14.92,15.02,14.83,15.0,76000.0,12.3667,12.4496,12.2921,12.433,76000.0
2008-11-04 10:30:00,15.02,15.05,14.95,14.99,70900.0,12.4496,12.4744,12.3915,12.4247,70900.0
2008-11-04 10:40:00,14.99,15.2,14.99,15.2,144800.0,12.4247,12.5988,12.4247,12.5988,144800.0
2008-11-04 10:50:00,15.19,15.2,15.14,15.16,65000.0,12.5905,12.5988,12.549,12.5656,65000.0
2008-11-04 11:00:00,15.16,15.25,15.15,15.24,92000.0,12.5656,12.6402,12.5573,12.6319,92000.0
2008-11-04 11:10:00,15.24,15.29,15.2,15.28,79600.0,12.6319,12.6734,12.5988,12.6651,79600.0
2008-11-04 11:20:00,15.27,15.35,15.13,15.33,132300.0,12.6568,12.7231,12.5407,12.7065,132300.0
2008-11-04 11:30:00,15.33,15.36,15.31,15.34,56800.0,12.7065,12.7314,12.6899,12.7148,56800.0
2008-11-04 11:40:00,15.35,15.35,15.29,15.33,45800.0,12.7231,12.7231,12.6734,12.7065,45800.0
2008-11-04 11:50:00,15.33,15.36,15.25,15.36,181900.0,12.7065,12.7314,12.6402,12.7314,181900.0
2008-11-04 12:00:00,15.35,15.47,15.32,15.45,185600.0,12.7231,12.8225,12.6982,12.806,185600.0
2008-11-04 12:10:00,15.46,15.46,15.35,15.41,56800.0,12.8143,12.8143,12.7231,12.7728,56800.0
2008-11-04 12:20:00,15.4,15.5,15.4,15.4,39200.0,12.7645,12.8474,12.7645,12.7645,39200.0
2008-11-04 12:30:00,15.4,15.42,15.37,15.39,29900.0,12.7645,12.7811,12.7397,12.7562,29900.0
2008-11-04 12:40:00,15.38,15.4,15.35,15.35,36100.0,12.748,12.7645,12.7231,12.7231,36100.0
2008-11-04 12:50:00,15.35,15.35,15.3,15.35,26200.0,12.7231,12.7231,12.6816,12.7231,26200.0
2008-11-04 13:00:00,15.35,15.39,15.32,15.39,29500.0,12.7231,12.7562,12.6982,12.7562,29500.0
2008-11-04 13:10:00,15.39,15.41,15.35,15.39,32800.0,12.7562,12.7728,12.7231,12.7562,32800.0
2008-11-04 13:20:00,15.39,15.41,15.37,15.38,33300.0,12.7562,12.7728,12.7397,12.748,33300.0
2008-11-04 13:30:00,15.39,15.41,15.32,15.33,31300.0,12.7562,12.7728,12.6982,12.7065,31300.0
2008-11-04 13:40:00,15.33,15.44,15.33,15.44,47100.0,12.7065,12.7977,12.7065,12.7977,47100.0
2008-11-04 13:50:00,15.44,15.44,15.36,15.36,26200.0,12.7977,12.7977,12.7314,12.7314,26200.0
2008-11-04 14:00:00,15.37,15.37,15.2,15.2,68600.0,12.7397,12.7397,12.5988,12.5988,68600.0
2008-11-04 14:10:00,15.2,15.27,15.2,15.23,41800.0,12.5988,12.6568,12.5988,12.6236,41800.0
2008-11-04 14:20:00,15.23,15.29,15.21,15.24,79800.0,12.6236,12.6734,12.607,12.6319,79800.0
2008-11-04 14:30:00,15.24,15.28,15.16,15.25,45200.0,12.6319,12.6651,12.5656,12.6402,45200.0
2008-11-04 14:40:00,15.26,15.32,15.25,15.26,61400.0,12.6485,12.6982,12.6402,12.6485,61400.0
2008-11-04 14:50:00,15.25,15.26,15.15,15.23,68100.0,12.6402,12.6485,12.5573,12.6236,68100.0
2008-11-04 15:00:00,15.23,15.28,15.18,15.18,94400.0,12.6236,12.6651,12.5822,12.5822,94400.0
2008-11-04 15:10:00,15.19,15.3,15.16,15.24,75600.0,12.5905,12.6816,12.5656,12.6319,75600.0
2008-11-04 15:20:00,15.24,15.29,15.18,15.27,75500.0,12.6319,12.6734,12.5822,12.6568,75500.0
2008-11-04 15:30:00,15.29,15.39,15.24,15.37,64300.0,12.6734,12.7562,12.6319,12.7397,64300.0
2008-11-04 15:40:00,15.36,15.5,15.36,15.45,90600.0,12.7314,12.8474,12.7314,12.806,90600.0
2008-11-04 15:50:00,15.45,15.5,15.39,15.42,125500.0,12.806,12.8474,12.7562,12.7811,125500.0
2008-11-05 09:30:00,15.26,15.26,15.02,15.03,109500.0,12.6485,12.6485,12.4496,12.4578,109500.0
2008-11-05 09:40:00,15.05,15.05,14.75,14.77,96600.0,12.4744,12.4744,12.2258,12.2423,96600.0
2008-11-05 09:50:00,14.78,14.87,14.64,14.73,78500.0,12.2506,12.3252,12.1346,12.2092,78500.0
2008-11-05 10:00:00,14.71,14.86,14.67,14.86,48200.0,12.1926,12.3169,12.1595,12.3169,48200.0
2008-11-05 10:10:00,14.85,14.88,14.78,14.88,38700.0,12.3087,12.3335,12.2506,12.3335,38700.0
2008-11-05 10:20:00,14.89,14.95,14.89,14.95,37300.0,12.3418,12.3915,12.3418,12.3915,37300.0
2008-11-05 10:30:00,14.95,15.02,14.9,14.91,46600.0,12.3915,12.4496,12.3501,12.3584,46600.0
2008-11-05 10:40:00,14.9,14.91,14.8,14.84,40300.0,12.3501,12.3584,12.2672,12.3004,40300.0
2008-11-05 10:50:00,14.84,14.85,14.71,14.73,28800.0,12.3004,12.3087,12.1926,12.2092,28800.0
2008-11-05 11:00:00,14.75,14.77,14.72,14.74,19600.0,12.2258,12.2423,12.2009,12.2175,19600.0
2008-11-05 11:10:00,14.76,14.89,14.75,14.87,17700.0,12.2341,12.3418,12.2258,12.3252,17700.0
2008-11-05 11:20:00,14.89,14.92,14.72,14.82,34600.0,12.3418,12.3667,12.2009,12.2838,34600.0
2008-11-05 11:30:00,14.82,14.82,14.66,14.72,18500.0,12.2838,12.2838,12.1512,12.2009,18500.0
2008-11-05 11:40:00,14.71,14.72,14.56,14.64,35300.0,12.1926,12.2009,12.0683,12.1346,35300.0
2008-11-05 11:50:00,14.64,14.64,14.51,14.54,26100.0,12.1346,12.1346,12.0268,12.0517,26100.0
2008-11-05 12:00:00,14.54,14.57,14.52,14.52,19200.0,12.0517,12.0766,12.0351,12.0351,19200.0
2008-11-05 12:10:00,14.53,14.58,14.5,14.54,63700.0,12.0434,12.0849,12.0185,12.0517,63700.0
2008-11-05 12:20:00,14.55,14.56,14.45,14.45,26800.0,12.06,12.0683,11.9771,11.9771,26800.0
2008-11-05 12:30:00,14.45,14.5,14.43,14.45,28000.0,11.9771,12.0185,11.9605,11.9771,28000.0
2008-11-05 12:40:00,14.45,14.51,14.41,14.44,31100.0,11.9771,12.0268,11.944,11.9688,31100.0
2008-11-05 12:50:00,14.43,14.45,14.38,14.41,15300.0,11.9605,11.9771,11.9191,11.944,15300.0
2008-11-05 13:00:00,14.41,14.48,14.36,14.46,37000.0,11.944,12.002,11.9025,11.9854,37000.0
2008-11-05 13:10:00,14.46,14.47,14.39,14.4,33200.0,11.9854,11.9937,11.9274,11.9357,33200.0
2008-11-05 13:20:00,14.39,14.4,14.36,14.36,25000.0,11.9274,11.9357,11.9025,11.9025,25000.0
2008-11-05 13:30:00,14.36,14.43,14.35,14.38,57500.0,11.9025,11.9605,11.8942,11.9191,57500.0
2008-11-05 13:40:00,14.35,14.37,14.34,14.35,16700.0,11.8942,11.9108,11.8859,11.8942,16700.0
2008-11-05 13:50:00,14.35,14.36,14.35,14.35,9200.0,11.8942,11.9025,11.8942,11.8942,9200.0
2008-11-05 14:00:00,14.35,14.37,14.26,14.28,80300.0,11.8942,11.9108,11.8196,11.8362,80300.0
2008-11-05 14:10:00,14.27,14.27,14.18,14.21,19300.0,11.8279,11.8279,11.7533,11.7782,19300.0
2008-11-05 14:20:00,14.22,14.24,14.15,14.22,30300.0,11.7865,11.803,11.7284,11.7865,30300.0
2008-11-05 14:30:00,14.21,14.32,14.19,14.25,18400.0,11.7782,11.8694,11.7616,11.8113,18400.0
2008-11-05 14:40:00,14.25,14.28,14.22,14.22,22100.0,11.8113,11.8362,11.7865,11.7865,22100.0
2008-11-05 14:50:00,14.22,14.34,14.18,14.31,79000.0,11.7865,11.8859,11.7533,11.8611,79000.0
2008-11-05 15:00:00,14.32,14.33,14.23,14.24,45800.0,11.8694,11.8776,11.7948,11.803,45800.0
2008-11-05 15:10:00,14.23,14.23,14.08,14.08,48500.0,11.7948,11.7948,11.6704,11.6704,48500.0
2008-11-05 15:20:00,14.08,14.11,14.05,14.11,42500.0,11.6704,11.6953,11.6456,11.6953,42500.0
2008-11-05 15:30:00,14.1,14.1,13.96,14.01,90600.0,11.687,11.687,11.571,11.6124,90600.0
2008-11-05 15:40:00,14.02,14.09,13.97,14.02,116600.0,11.6207,11.6787,11.5793,11.6207,116600.0
2008-11-05 15:50:00,14.03,14.04,13.81,13.91,188100.0,11.629,11.6373,11.4466,11.5295,188100.0
2008-11-06 09:30:00,14.16,14.27,14.02,14.11,128200.0,11.7367,11.8279,11.6207,11.6953,128200.0
2008-11-06 09:40:00,14.1,14.11,13.77,13.78,76500.0,11.687,11.6953,11.4135,11.4218,76500.0
2008-11-06 09:50:00,13.77,13.91,13.69,13.74,75900.0,11.4135,11.5295,11.3472,11.3886,75900.0
2008-11-06 10:00:00,13.74,13.84,13.64,13.81,49100.0,11.3886,11.4715,11.3057,11.4466,49100.0
2008-11-06 10:10:00,13.82,13.95,13.81,13.84,65700.0,11.4549,11.5627,11.4466,11.4715,65700.0
2008-11-06 10:20:00,13.84,13.91,13.74,13.75,54000.0,11.4715,11.5295,11.3886,11.3969,54000.0
2008-11-06 10:30:00,13.76,13.77,13.66,13.68,44700.0,11.4052,11.4135,11.3223,11.3389,44700.0
2008-11-06 10:40:00,13.67,13.68,13.57,13.57,46900.0,11.3306,11.3389,11.2477,11.2477,46900.0
2008-11-06 10:50:00,13.58,13.6,13.52,13.6,33400.0,11.256,11.2726,11.2063,11.2726,33400.0
2008-11-06 11:00:00,13.6,13.62,13.5,13.5,30900.0,11.2726,11.2891,11.1897,11.1897,30900.0
2008-11-06 11:10:00,13.5,13.51,13.35,13.36,34500.0,11.1897,11.198,11.0654,11.0736,34500.0
2008-11-06 11:20:00,13.36,13.38,13.31,13.33,36100.0,11.0736,11.0902,11.0322,11.0488,36100.0
2008-11-06 11:30:00,13.35,13.35,13.25,13.28,29100.0,11.0654,11.0654,10.9825,11.0073,29100.0
2008-11-06 11:40:00,13.26,13.36,13.26,13.27,40600.0,10.9908,11.0736,10.9908,10.999,40600.0
2008-11-06 11:50:00,13.27,13.28,13.15,13.15,27800.0,10.999,11.0073,10.8996,10.8996,27800.0
2008-11-06 12:00:00,13.13,13.17,13.09,13.11,35400.0,10.883,10.9162,10.8498,10.8664,35400.0
2008-11-06 12:10:00,13.11,13.12,13.04,13.05,34300.0,10.8664,10.8747,10.8084,10.8167,34300.0
2008-11-06 12:20:00,13.05,13.08,13.01,13.04,33100.0,10.8167,10.8416,10.7835,10.8084,33100.0
2008-11-06 12:30:00,13.03,13.03,12.92,12.96,58700.0,10.8001,10.8001,10.7089,10.7421,58700.0
2008-11-06 12:40:00,12.95,12.98,12.94,12.97,16900.0,10.7338,10.7587,10.7255,10.7504,16900.0
2008-11-06 12:50:00,12.96,13.04,12.96,13.01,29100.0,10.7421,10.8084,10.7421,10.7835,29100.0
2008-11-06 13:00:00,13.02,13.02,12.88,12.89,40200.0,10.7918,10.7918,10.6758,10.6841,40200.0
2008-11-06 13:10:00,12.89,12.91,12.82,12.82,21000.0,10.6841,10.7007,10.6261,10.6261,21000.0
2008-11-06 13:20:00,12.81,12.91,12.81,12.86,31700.0,10.6178,10.7007,10.6178,10.6592,31700.0
2008-11-06 13:30:00,12.85,12.88,12.75,12.77,51200.0,10.6509,10.6758,10.568,10.5846,51200.0
2008-11-06 13:40:00,12.76,12.76,12.7,12.71,45300.0,10.5763,10.5763,10.5266,10.5349,45300.0
2008-11-06 13:50:00,12.71,12.75,12.65,12.75,46700.0,10.5349,10.568,10.4851,10.568,46700.0
2008-11-06 14:00:00,12.74,12.95,12.73,12.9,71900.0,10.5597,10.7338,10.5515,10.6924,71900.0
2008-11-06 14:10:00,12.9,12.93,12.8,12.92,97900.0,10.6924,10.7172,10.6095,10.7089,97900.0
2008-11-06 14:20:00,12.91,12.91,12.78,12.79,46300.0,10.7007,10.7007,10.5929,10.6012,46300.0
2008-11-06 14:30:00,12.79,12.94,12.77,12.94,48100.0,10.6012,10.7255,10.5846,10.7255,48100.0
2008-11-06 14:40:00,12.94,13.02,12.93,12.95,50500.0,10.7255,10.7918,10.7172,10.7338,50500.0
2008-11-06 14:50:00,12.96,13.03,12.93,12.94,35500.0,10.7421,10.8001,10.7172,10.7255,35500.0
2008-11-06 15:00:00,12.93,12.95,12.78,12.84,70700.0,10.7172,10.7338,10.5929,10.6426,70700.0
2008-11-06 15:10:00,12.84,12.92,12.82,12.9,55500.0,10.6426,10.7089,10.6261,10.6924,55500.0
2008-11-06 15:20:00,12.9,12.92,12.85,12.85,137000.0,10.6924,10.7089,10.6509,10.6509,137000.0
2008-11-06 15:30:00,12.86,12.87,12.81,12.84,102300.0,10.6592,10.6675,10.6178,10.6426,102300.0
2008-11-06 15:40:00,12.83,12.97,12.83,12.95,144700.0,10.6343,10.7504,10.6343,10.7338,144700.0
2008-11-06 15:50:00,12.95,12.99,12.82,12.91,187200.0,10.7338,10.767,10.6261,10.7007,187200.0
2008-11-07 09:30:00,13.13,13.13,12.57,12.64,159400.0,10.883,10.883,10.4188,10.4769,159400.0
2008-11-07 09:40:00,12.63,12.68,12.39,12.5,158000.0,10.4686,10.51,10.2696,10.3608,158000.0
2008-11-07 09:50:00,12.51,12.6,12.46,12.52,74500.0,10.3691,10.4437,10.3277,10.3774,74500.0
2008-11-07 10:00:00,12.54,12.62,12.36,12.46,154500.0,10.394,10.4603,10.2448,10.3277,154500.0
2008-11-07 10:10:00,12.47,12.55,12.44,12.53,122000.0,10.336,10.4023,10.3111,10.3857,122000.0
2008-11-07 10:20:00,12.54,12.59,12.46,12.53,162100.0,10.394,10.4354,10.3277,10.3857,162100.0
2008-11-07 10:30:00,12.53,12.77,12.52,12.77,192400.0,10.3857,10.5846,10.3774,10.5846,192400.0
2008-11-07 10:40:00,12.76,12.92,12.64,12.8,237400.0,10.5763,10.7089,10.4769,10.6095,237400.0
2008-11-07 10:50:00,12.8,12.89,12.66,12.68,112000.0,10.6095,10.6841,10.4934,10.51,112000.0
2008-11-07 11:00:00,12.69,12.8,12.65,12.65,82200.0,10.5183,10.6095,10.4851,10.4851,82200.0
2008-11-07 11:10:00,12.64,12.67,12.57,12.57,78200.0,10.4769,10.5017,10.4188,10.4188,78200.0
2008-11-07 11:20:00,12.59,12.59,12.39,12.41,130000.0,10.4354,10.4354,10.2696,10.2862,130000.0
2008-11-07 11:30:00,12.4,12.45,12.27,12.31,106700.0,10.2779,10.3194,10.1702,10.2033,106700.0
2008-11-07 11:40:00,12.31,12.31,12.25,12.28,38000.0,10.2033,10.2033,10.1536,10.1785,38000.0
2008-11-07 11:50:00,12.29,12.36,12.22,12.34,55400.0,10.1868,10.2448,10.1287,10.2282,55400.0
2008-11-07 12:00:00,12.36,12.44,12.3,12.31,69200.0,10.2448,10.3111,10.195,10.2033,69200.0
2008-11-07 12:10:00,12.31,12.32,12.22,12.23,54800.0,10.2033,10.2116,10.1287,10.137,54800.0
2008-11-07 12:20:00,12.23,12.27,12.22,12.23,43100.0,10.137,10.1702,10.1287,10.137,43100.0
2008-11-07 12:30:00,12.23,12.35,12.2,12.35,73200.0,10.137,10.2365,10.1122,10.2365,73200.0
2008-11-07 12:40:00,12.35,12.41,12.35,12.4,38500.0,10.2365,10.2862,10.2365,10.2779,38500.0
2008-11-07 12:50:00,12.4,12.42,12.38,12.38,38300.0,10.2779,10.2945,10.2614,10.2614,38300.0
2008-11-07 13:00:00,12.39,12.42,12.34,12.34,53200.0,10.2696,10.2945,10.2282,10.2282,53200.0
2008-11-07 13:10:00,12.35,12.35,12.23,12.24,65400.0,10.2365,10.2365,10.137,10.1453,65400.0
2008-11-07 13:20:00,12.24,12.31,12.22,12.29,50000.0,10.1453,10.2033,10.1287,10.1868,50000.0
2008-11-07 13:30:00,12.3,12.3,12.26,12.27,42000.0,10.195,10.195,10.1619,10.1702,42000.0
2008-11-07 13:40:00,12.27,12.35,12.27,12.31,51400.0,10.1702,10.2365,10.1702,10.2033,51400.0
2008-11-07 13:50:00,12.31,12.35,12.28,12.34,55800.0,10.2033,10.2365,10.1785,10.2282,55800.0
2008-11-07 14:00:00,12.32,12.35,12.29,12.29,54700.0,10.2116,10.2365,10.1868,10.1868,54700.0
2008-11-07 14:10:00,12.29,12.31,12.28,12.29,40200.0,10.1868,10.2033,10.1785,10.1868,40200.0
2008-11-07 14:20:00,12.29,12.3,12.22,12.26,110700.0,10.1868,10.195,10.1287,10.1619,110700.0
2008-11-07 14:30:00,12.26,12.28,12.25,12.26,74900.0,10.1619,10.1785,10.1536,10.1619,74900.0
2008-11-07 14:40:00,12.27,12.32,12.24,12.26,111200.0,10.1702,10.2116,10.1453,10.1619,111200.0
2008-11-07 14:50:00,12.26,12.28,12.1,12.1,101800.0,10.1619,10.1785,10.0293,10.0293,101800.0
2008-11-07 15:00:00,12.09,12.09,11.94,11.98,137400.0,10.021,10.021,9.8967,9.9298,137400.0
2008-11-07 15:10:00,11.98,11.99,11.84,11.87,99300.0,9.9298,9.9381,9.8138,9.8386,99300.0
2008-11-07 15:20:00,11.86,11.88,11.76,11.79,196100.0,9.8303,9.8469,9.7475,9.7723,196100.0
2008-11-07 15:30:00,11.8,11.88,11.63,11.67,359300.0,9.7806,9.8469,9.6397,9.6729,359300.0
2008-11-07 15:40:00,11.68,11.88,11.67,11.86,261900.0,9.6811,9.8469,9.6729,9.8303,261900.0
2008-11-07 15:50:00,11.87,12.01,11.81,11.94,284700.0,9.8386,9.9547,9.7889,9.8967,284700.0
2008-11-10 09:30:00,12.76,12.76,12.41,12.51,125700.0,10.5763,10.5763,10.2862,10.3691,125700.0
2008-11-10 09:40:00,12.46,12.6,12.35,12.41,130400.0,10.3277,10.4437,10.2365,10.2862,130400.0
2008-11-10 09:50:00,12.41,12.53,12.19,12.29,112200.0,10.2862,10.3857,10.1039,10.1868,112200.0
2008-11-10 10:00:00,12.28,12.42,12.24,12.26,91000.0,10.1785,10.2945,10.1453,10.1619,91000.0
2008-11-10 10:10:00,12.24,12.35,12.24,12.29,45100.0,10.1453,10.2365,10.1453,10.1868,45100.0
2008-11-10 10:20:00,12.28,12.35,12.27,12.3,50600.0,10.1785,10.2365,10.1702,10.195,50600.0
2008-11-10 10:30:00,12.31,12.31,12.08,12.13,37800.0,10.2033,10.2033,10.0127,10.0541,37800.0
2008-11-10 10:40:00,12.12,12.2,12.11,12.14,22000.0,10.0458,10.1122,10.0376,10.0624,22000.0
2008-11-10 10:50:00,12.14,12.14,12.01,12.02,28800.0,10.0624,10.0624,9.9547,9.963,28800.0
2008-11-10 11:00:00,12.03,12.03,11.85,11.93,79400.0,9.9713,9.9713,9.8221,9.8884,79400.0
2008-11-10 11:10:00,11.94,11.94,11.77,11.78,32400.0,9.8967,9.8967,9.7557,9.764,32400.0
2008-11-10 11:20:00,11.77,11.88,11.73,11.86,27300.0,9.7557,9.8469,9.7226,9.8303,27300.0
2008-11-10 11:30:00,11.85,11.97,11.85,11.97,26100.0,9.8221,9.9215,9.8221,9.9215,26100.0
2008-11-10 11:40:00,11.95,12.01,11.84,11.88,38200.0,9.9049,9.9547,9.8138,9.8469,38200.0
2008-11-10 11:50:00,11.88,11.9,11.78,11.79,31500.0,9.8469,9.8635,9.764,9.7723,31500.0
2008-11-10 12:00:00,11.79,11.83,11.77,11.82,19700.0,9.7723,9.8055,9.7557,9.7972,19700.0
2008-11-10 12:10:00,11.83,11.85,11.79,11.79,13700.0,9.8055,9.8221,9.7723,9.7723,13700.0
2008-11-10 12:20:00,11.78,11.8,11.71,11.71,17300.0,9.764,9.7806,9.706,9.706,17300.0
2008-11-10 12:30:00,11.71,11.71,11.66,11.66,27100.0,9.706,9.706,9.6646,9.6646,27100.0
2008-11-10 12:40:00,11.67,11.79,11.66,11.76,30900.0,9.6729,9.7723,9.6646,9.7475,30900.0
2008-11-10 12:50:00,11.73,11.74,11.56,11.56,29100.0,9.7226,9.7309,9.5817,9.5817,29100.0
2008-11-10 13:00:00,11.57,11.65,11.53,11.65,22000.0,9.59,9.6563,9.5568,9.6563,22000.0
2008-11-10 13:10:00,11.65,11.66,11.54,11.58,21200.0,9.6563,9.6646,9.5651,9.5983,21200.0
2008-11-10 13:20:00,11.59,11.62,11.51,11.6,45400.0,9.6066,9.6314,9.5402,9.6148,45400.0
2008-11-10 13:30:00,11.59,11.66,11.54,11.57,39500.0,9.6066,9.6646,9.5651,9.59,39500.0
2008-11-10 13:40:00,11.58,11.59,11.53,11.58,33500.0,9.5983,9.6066,9.5568,9.5983,33500.0
2008-11-10 13:50:00,11.58,11.64,11.53,11.64,31600.0,9.5983,9.648,9.5568,9.648,31600.0
2008-11-10 14:00:00,11.65,11.65,11.55,11.6,22300.0,9.6563,9.6563,9.5734,9.6148,22300.0
2008-11-10 14:10:00,11.6,11.6,11.49,11.5,60800.0,9.6148,9.6148,9.5237,9.532,60800.0
2008-11-10 14:20:00,11.5,11.57,11.48,11.55,48000.0,9.532,9.59,9.5154,9.5734,48000.0
2008-11-10 14:30:00,11.55,11.55,11.38,11.4,34500.0,9.5734,9.5734,9.4325,9.4491,34500.0
2008-11-10 14:40:00,11.4,11.49,11.4,11.45,25700.0,9.4491,9.5237,9.4491,9.4905,25700.0
2008-11-10 14:50:00,11.46,11.5,11.44,11.47,43400.0,9.4988,9.532,9.4822,9.5071,43400.0
2008-11-10 15:00:00,11.46,11.48,11.35,11.39,57400.0,9.4988,9.5154,9.4076,9.4408,57400.0
2008-11-10 15:10:00,11.39,11.48,11.35,11.43,74900.0,9.4408,9.5154,9.4076,9.4739,74900.0
2008-11-10 15:20:00,11.42,11.44,11.33,11.37,36400.0,9.4656,9.4822,9.391,9.4242,36400.0
2008-11-10 15:30:00,11.37,11.43,11.28,11.28,75600.0,9.4242,9.4739,9.3496,9.3496,75600.0
2008-11-10 15:40:00,11.28,11.38,11.27,11.34,105600.0,9.3496,9.4325,9.3413,9.3993,105600.0
2008-11-10 15:50:00,11.34,11.45,11.33,11.43,163600.0,9.3993,9.4905,9.391,9.4739,163600.0
2008-11-11 09:30:00,11.51,11.51,11.09,11.26,145300.0,9.5402,9.5402,9.1921,9.333,145300.0
2008-11-11 09:40:00,11.25,11.29,11.01,11.04,86400.0,9.3247,9.3579,9.1258,9.1507,86400.0
2008-11-11 09:50:00,11.04,11.1,10.97,11.0,149100.0,9.1507,9.2004,9.0927,9.1175,149100.0
2008-11-11 10:00:00,11.0,11.07,11.0,11.02,81300.0,9.1175,9.1755,9.1175,9.1341,81300.0
2008-11-11 10:10:00,11.02,11.06,11.0,11.01,57300.0,9.1341,9.1673,9.1175,9.1258,57300.0
2008-11-11 10:20:00,11.02,11.04,11.0,11.01,46800.0,9.1341,9.1507,9.1175,9.1258,46800.0
2008-11-11 10:30:00,11.01,11.03,10.89,10.93,66500.0,9.1258,9.1424,9.0263,9.0595,66500.0
2008-11-11 10:40:00,10.93,10.98,10.89,10.96,58100.0,9.0595,9.1009,9.0263,9.0844,58100.0
2008-11-11 10:50:00,10.96,11.08,10.95,11.0,70300.0,9.0844,9.1838,9.0761,9.1175,70300.0
2008-11-11 11:00:00,11.01,11.01,10.89,10.96,66400.0,9.1258,9.1258,9.0263,9.0844,66400.0
2008-11-11 11:10:00,10.96,11.04,10.95,11.02,58000.0,9.0844,9.1507,9.0761,9.1341,58000.0
2008-11-11 11:20:00,11.01,11.06,10.99,10.99,27700.0,9.1258,9.1673,9.1092,9.1092,27700.0
2008-11-11 11:30:00,10.99,10.99,10.94,10.95,59200.0,9.1092,9.1092,9.0678,9.0761,59200.0
2008-11-11 11:40:00,10.95,10.95,10.79,10.79,101100.0,9.0761,9.0761,8.9435,8.9435,101100.0
2008-11-11 11:50:00,10.79,10.82,10.64,10.69,103300.0,8.9435,8.9683,8.8191,8.8606,103300.0
2008-11-11 12:00:00,10.7,10.76,10.69,10.71,39800.0,8.8689,8.9186,8.8606,8.8771,39800.0
2008-11-11 12:10:00,10.71,10.73,10.66,10.67,31100.0,8.8771,8.8937,8.8357,8.844,31100.0
2008-11-11 12:20:00,10.67,10.75,10.66,10.75,33700.0,8.844,8.9103,8.8357,8.9103,33700.0
2008-11-11 12:30:00,10.74,10.82,10.69,10.81,45700.0,8.902,8.9683,8.8606,8.96,45700.0
2008-11-11 12:40:00,10.82,10.83,10.77,10.77,23800.0,8.9683,8.9766,8.9269,8.9269,23800.0
2008-11-11 12:50:00,10.77,10.82,10.76,10.82,17400.0,8.9269,8.9683,8.9186,8.9683,17400.0
2008-11-11 13:00:00,10.83,10.85,10.81,10.84,25000.0,8.9766,8.9932,8.96,8.9849,25000.0
2008-11-11 13:10:00,10.84,10.85,10.79,10.79,14300.0,8.9849,8.9932,8.9435,8.9435,14300.0
2008-11-11 13:20:00,10.8,10.81,10.76,10.79,34600.0,8.9517,8.96,8.9186,8.9435,34600.0
2008-11-11 13:30:00,10.79,10.85,10.79,10.84,78900.0,8.9435,8.9932,8.9435,8.9849,78900.0
2008-11-11 13:40:00,10.83,10.91,10.83,10.86,49600.0,8.9766,9.0429,8.9766,9.0015,49600.0
2008-11-11 13:50:00,10.86,11.15,10.86,11.15,110400.0,9.0015,9.2419,9.0015,9.2419,110400.0
2008-11-11 14:00:00,11.15,11.2,11.12,11.14,99300.0,9.2419,9.2833,9.217,9.2336,99300.0
2008-11-11 14:10:00,11.15,11.33,11.14,11.33,64700.0,9.2419,9.391,9.2336,9.391,64700.0
2008-11-11 14:20:00,11.33,11.5,11.32,11.46,94400.0,9.391,9.532,9.3828,9.4988,94400.0
2008-11-11 14:30:00,11.47,11.67,11.46,11.47,116300.0,9.5071,9.6729,9.4988,9.5071,116300.0
2008-11-11 14:40:00,11.47,11.57,11.42,11.46,100600.0,9.5071,9.59,9.4656,9.4988,100600.0
2008-11-11 14:50:00,11.47,11.47,11.26,11.27,134900.0,9.5071,9.5071,9.333,9.3413,134900.0
2008-11-11 15:00:00,11.27,11.4,11.22,11.3,107500.0,9.3413,9.4491,9.2999,9.3662,107500.0
2008-11-11 15:10:00,11.31,11.54,11.3,11.52,127400.0,9.3745,9.5651,9.3662,9.5485,127400.0
2008-11-11 15:20:00,11.53,11.59,11.4,11.4,108000.0,9.5568,9.6066,9.4491,9.4491,108000.0
2008-11-11 15:30:00,11.41,11.41,11.2,11.22,131900.0,9.4574,9.4574,9.2833,9.2999,131900.0
2008-11-11 15:40:00,11.21,11.31,11.21,11.3,139600.0,9.2916,9.3745,9.2916,9.3662,139600.0
2008-11-11 15:50:00,11.3,11.41,11.27,11.35,160500.0,9.3662,9.4574,9.3413,9.4076,160500.0
2008-11-12 09:30:00,11.04,11.38,10.97,11.34,78000.0,9.1507,9.4325,9.0927,9.3993,78000.0
2008-11-12 09:40:00,11.34,11.46,11.28,11.39,84300.0,9.3993,9.4988,9.3496,9.4408,84300.0
2008-11-12 09:50:00,11.39,11.47,11.37,11.39,62500.0,9.4408,9.5071,9.4242,9.4408,62500.0
2008-11-12 10:00:00,11.39,11.49,11.35,11.4,112800.0,9.4408,9.5237,9.4076,9.4491,112800.0
2008-11-12 10:10:00,11.4,11.56,11.39,11.43,67800.0,9.4491,9.5817,9.4408,9.4739,67800.0
2008-11-12 10:20:00,11.43,11.43,11.3,11.35,84600.0,9.4739,9.4739,9.3662,9.4076,84600.0
2008-11-12 10:30:00,11.35,11.36,11.24,11.27,88800.0,9.4076,9.4159,9.3164,9.3413,88800.0
2008-11-12 10:40:00,11.27,11.32,11.17,11.25,107700.0,9.3413,9.3828,9.2584,9.3247,107700.0
2008-11-12 10:50:00,11.25,11.28,11.22,11.26,57400.0,9.3247,9.3496,9.2999,9.333,57400.0
2008-11-12 11:00:00,11.27,11.35,11.2,11.35,199000.0,9.3413,9.4076,9.2833,9.4076,199000.0
2008-11-12 11:10:00,11.36,11.5,11.33,11.44,77900.0,9.4159,9.532,9.391,9.4822,77900.0
2008-11-12 11:20:00,11.45,11.52,11.39,11.48,47100.0,9.4905,9.5485,9.4408,9.5154,47100.0
2008-11-12 11:30:00,11.49,11.5,11.29,11.33,57100.0,9.5237,9.532,9.3579,9.391,57100.0
2008-11-12 11:40:00,11.32,11.32,11.23,11.26,56600.0,9.3828,9.3828,9.3082,9.333,56600.0
2008-11-12 11:50:00,11.27,11.32,11.25,11.27,66100.0,9.3413,9.3828,9.3247,9.3413,66100.0
2008-11-12 12:00:00,11.26,11.3,11.24,11.24,47600.0,9.333,9.3662,9.3164,9.3164,47600.0
2008-11-12 12:10:00,11.25,11.32,11.22,11.27,46600.0,9.3247,9.3828,9.2999,9.3413,46600.0
2008-11-12 12:20:00,11.3,11.35,11.25,11.35,44600.0,9.3662,9.4076,9.3247,9.4076,44600.0
2008-11-12 12:30:00,11.34,11.36,11.31,11.34,22400.0,9.3993,9.4159,9.3745,9.3993,22400.0
2008-11-12 12:40:00,11.33,11.34,11.29,11.3,39600.0,9.391,9.3993,9.3579,9.3662,39600.0
2008-11-12 12:50:00,11.3,11.34,11.29,11.34,36300.0,9.3662,9.3993,9.3579,9.3993,36300.0
2008-11-12 13:00:00,11.33,11.36,11.27,11.27,30900.0,9.391,9.4159,9.3413,9.3413,30900.0
2008-11-12 13:10:00,11.29,11.31,11.26,11.3,61500.0,9.3579,9.3745,9.333,9.3662,61500.0
2008-11-12 13:20:00,11.3,11.34,11.29,11.32,25700.0,9.3662,9.3993,9.3579,9.3828,25700.0
2008-11-12 13:30:00,11.32,11.32,11.24,11.3,59000.0,9.3828,9.3828,9.3164,9.3662,59000.0
2008-11-12 13:40:00,11.3,11.34,11.27,11.27,35600.0,9.3662,9.3993,9.3413,9.3413,35600.0
2008-11-12 13:50:00,11.27,11.32,11.17,11.3,122300.0,9.3413,9.3828,9.2584,9.3662,122300.0
2008-11-12 14:00:00,11.3,11.31,11.16,11.22,90300.0,9.3662,9.3745,9.2501,9.2999,90300.0
2008-11-12 14:10:00,11.22,11.26,11.19,11.22,59300.0,9.2999,9.333,9.275,9.2999,59300.0
2008-11-12 14:20:00,11.22,11.31,11.22,11.28,72600.0,9.2999,9.3745,9.2999,9.3496,72600.0
2008-11-12 14:30:00,11.28,11.28,11.24,11.26,53800.0,9.3496,9.3496,9.3164,9.333,53800.0
2008-11-12 14:40:00,11.26,11.32,11.25,11.27,140300.0,9.333,9.3828,9.3247,9.3413,140300.0
2008-11-12 14:50:00,11.28,11.33,11.24,11.25,107600.0,9.3496,9.391,9.3164,9.3247,107600.0
2008-11-12 15:00:00,11.26,11.28,11.17,11.26,143400.0,9.333,9.3496,9.2584,9.333,143400.0
2008-11-12 15:10:00,11.25,11.26,11.15,11.2,67100.0,9.3247,9.333,9.2419,9.2833,67100.0
2008-11-12 15:20:00,11.2,11.2,11.06,11.07,133800.0,9.2833,9.2833,9.1673,9.1755,133800.0
2008-11-12 15:30:00,11.07,11.14,11.03,11.04,66600.0,9.1755,9.2336,9.1424,9.1507,66600.0
2008-11-12 15:40:00,11.03,11.11,11.01,11.04,75500.0,9.1424,9.2087,9.1258,9.1507,75500.0
2008-11-12 15:50:00,11.04,11.09,10.99,11.03,99800.0,9.1507,9.1921,9.1092,9.1424,99800.0
2008-11-13 09:30:00,11.19,11.19,10.93,11.01,79800.0,9.275,9.275,9.0595,9.1258,79800.0
2008-11-13 09:40:00,11.0,11.01,10.86,10.86,51600.0,9.1175,9.1258,9.0015,9.0015,51600.0
2008-11-13 09:50:00,10.87,10.92,10.81,10.85,49500.0,9.0098,9.0512,8.96,8.9932,49500.0
2008-11-13 10:00:00,10.84,10.96,10.83,10.91,24700.0,8.9849,9.0844,8.9766,9.0429,24700.0
2008-11-13 10:10:00,10.92,11.19,10.92,11.15,41200.0,9.0512,9.275,9.0512,9.2419,41200.0
2008-11-13 10:20:00,11.13,11.24,11.09,11.19,44100.0,9.2253,9.3164,9.1921,9.275,44100.0
2008-11-13 10:30:00,11.19,11.2,11.04,11.05,31100.0,9.275,9.2833,9.1507,9.159,31100.0
2008-11-13 10:40:00,11.06,11.07,10.93,10.93,38200.0,9.1673,9.1755,9.0595,9.0595,38200.0
2008-11-13 10:50:00,10.93,10.99,10.93,10.97,26800.0,9.0595,9.1092,9.0595,9.0927,26800.0
2008-11-13 11:00:00,10.95,10.98,10.88,10.88,65300.0,9.0761,9.1009,9.0181,9.0181,65300.0
2008-11-13 11:10:00,10.89,10.92,10.87,10.88,41100.0,9.0263,9.0512,9.0098,9.0181,41100.0
2008-11-13 11:20:00,10.88,11.08,10.87,11.05,112800.0,9.0181,9.1838,9.0098,9.159,112800.0
2008-11-13 11:30:00,11.07,11.09,10.95,10.96,66800.0,9.1755,9.1921,9.0761,9.0844,66800.0
2008-11-13 11:40:00,10.96,10.99,10.9,10.9,21600.0,9.0844,9.1092,9.0346,9.0346,21600.0
2008-11-13 11:50:00,10.89,10.91,10.77,10.78,29100.0,9.0263,9.0429,8.9269,8.9352,29100.0
2008-11-13 12:00:00,10.78,10.8,10.63,10.63,55800.0,8.9352,8.9517,8.8108,8.8108,55800.0
2008-11-13 12:10:00,10.64,10.64,10.51,10.52,36000.0,8.8191,8.8191,8.7114,8.7197,36000.0
2008-11-13 12:20:00,10.51,10.56,10.47,10.47,137900.0,8.7114,8.7528,8.6782,8.6782,137900.0
2008-11-13 12:30:00,10.47,10.49,10.36,10.36,61800.0,8.6782,8.6948,8.587,8.587,61800.0
2008-11-13 12:40:00,10.37,10.37,10.21,10.21,83100.0,8.5953,8.5953,8.4627,8.4627,83100.0
2008-11-13 12:50:00,10.21,10.22,10.0,10.01,156600.0,8.4627,8.471,8.2887,8.2969,156600.0
2008-11-13 13:00:00,10.0,10.06,9.92,10.0,218400.0,8.2887,8.3384,8.2223,8.2887,218400.0
2008-11-13 13:10:00,9.99,10.19,9.96,10.15,103600.0,8.2804,8.4461,8.2555,8.413,103600.0
2008-11-13 13:20:00,10.16,10.22,10.07,10.21,58600.0,8.4213,8.471,8.3467,8.4627,58600.0
2008-11-13 13:30:00,10.21,10.36,10.18,10.35,107500.0,8.4627,8.587,8.4379,8.5788,107500.0
2008-11-13 13:40:00,10.36,10.51,10.29,10.35,93000.0,8.587,8.7114,8.529,8.5788,93000.0
2008-11-13 13:50:00,10.35,10.8,10.31,10.33,336000.0,8.5788,8.9517,8.5456,8.5622,336000.0
2008-11-13 14:00:00,10.31,10.43,10.31,10.37,56600.0,8.5456,8.6451,8.5456,8.5953,56600.0
2008-11-13 14:10:00,10.38,10.52,10.36,10.37,88500.0,8.6036,8.7197,8.587,8.5953,88500.0
2008-11-13 14:20:00,10.38,10.75,10.38,10.67,138700.0,8.6036,8.9103,8.6036,8.844,138700.0
2008-11-13 14:30:00,10.66,10.83,10.63,10.81,228200.0,8.8357,8.9766,8.8108,8.96,228200.0
2008-11-13 14:40:00,10.82,11.09,10.79,10.92,200500.0,8.9683,9.1921,8.9435,9.0512,200500.0
2008-11-13 14:50:00,10.92,11.01,10.68,10.69,315900.0,9.0512,9.1258,8.8523,8.8606,315900.0
2008-11-13 15:00:00,10.68,10.72,10.4,10.42,97700.0,8.8523,8.8854,8.6202,8.6368,97700.0
2008-11-13 15:10:00,10.43,10.7,10.43,10.67,144500.0,8.6451,8.8689,8.6451,8.844,144500.0
2008-11-13 15:20:00,10.64,10.81,10.62,10.8,150400.0,8.8191,8.96,8.8026,8.9517,150400.0
2008-11-13 15:30:00,10.78,10.95,10.69,10.9,397400.0,8.9352,9.0761,8.8606,9.0346,397400.0
2008-11-13 15:40:00,10.9,11.03,10.9,10.96,556800.0,9.0346,9.1424,9.0346,9.0844,556800.0
2008-11-13 15:50:00,10.94,11.33,10.94,11.33,508700.0,9.0678,9.391,9.0678,9.391,508700.0
2008-11-14 09:30:00,10.93,11.08,10.84,10.86,73300.0,9.0595,9.1838,8.9849,9.0015,73300.0
2008-11-14 09:40:00,10.85,11.08,10.85,10.99,52500.0,8.9932,9.1838,8.9932,9.1092,52500.0
2008-11-14 09:50:00,10.99,11.07,10.92,11.01,52800.0,9.1092,9.1755,9.0512,9.1258,52800.0
2008-11-14 10:00:00,11.01,11.05,10.65,10.65,88100.0,9.1258,9.159,8.8274,8.8274,88100.0
2008-11-14 10:10:00,10.66,10.7,10.59,10.6,99300.0,8.8357,8.8689,8.7777,8.786,99300.0
2008-11-14 10:20:00,10.6,10.6,10.41,10.46,101100.0,8.786,8.786,8.6285,8.6699,101100.0
2008-11-14 10:30:00,10.46,10.58,10.41,10.42,86300.0,8.6699,8.7694,8.6285,8.6368,86300.0
2008-11-14 10:40:00,10.42,10.44,10.27,10.39,61700.0,8.6368,8.6534,8.5124,8.6119,61700.0
2008-11-14 10:50:00,10.41,10.51,10.41,10.5,45100.0,8.6285,8.7114,8.6285,8.7031,45100.0
2008-11-14 11:00:00,10.5,10.56,10.39,10.53,86600.0,8.7031,8.7528,8.6119,8.728,86600.0
2008-11-14 11:10:00,10.52,10.72,10.52,10.72,61700.0,8.7197,8.8854,8.7197,8.8854,61700.0
2008-11-14 11:20:00,10.73,10.73,10.53,10.55,47900.0,8.8937,8.8937,8.728,8.7445,47900.0
2008-11-14 11:30:00,10.54,10.56,10.44,10.5,48300.0,8.7362,8.7528,8.6534,8.7031,48300.0
2008-11-14 11:40:00,10.49,10.54,10.47,10.54,38300.0,8.6948,8.7362,8.6782,8.7362,38300.0
2008-11-14 11:50:00,10.55,10.62,10.47,10.48,31000.0,8.7445,8.8026,8.6782,8.6865,31000.0
2008-11-14 12:00:00,10.48,10.49,10.4,10.43,56300.0,8.6865,8.6948,8.6202,8.6451,56300.0
2008-11-14 12:10:00,10.44,10.5,10.39,10.4,37200.0,8.6534,8.7031,8.6119,8.6202,37200.0
2008-11-14 12:20:00,10.39,10.46,10.37,10.44,23200.0,8.6119,8.6699,8.5953,8.6534,23200.0
2008-11-14 12:30:00,10.45,10.47,10.32,10.45,24300.0,8.6616,8.6782,8.5539,8.6616,24300.0
2008-11-14 12:40:00,10.46,10.53,10.46,10.49,14200.0,8.6699,8.728,8.6699,8.6948,14200.0
2008-11-14 12:50:00,10.49,10.58,10.47,10.56,20400.0,8.6948,8.7694,8.6782,8.7528,20400.0
2008-11-14 13:00:00,10.55,10.55,10.49,10.49,24900.0,8.7445,8.7445,8.6948,8.6948,24900.0
2008-11-14 13:10:00,10.49,10.5,10.41,10.46,19300.0,8.6948,8.7031,8.6285,8.6699,19300.0
2008-11-14 13:20:00,10.47,10.59,10.42,10.59,18700.0,8.6782,8.7777,8.6368,8.7777,18700.0
2008-11-14 13:30:00,10.6,10.61,10.45,10.46,32400.0,8.786,8.7943,8.6616,8.6699,32400.0
2008-11-14 13:40:00,10.46,10.49,10.38,10.48,49200.0,8.6699,8.6948,8.6036,8.6865,49200.0
2008-11-14 13:50:00,10.48,10.61,10.48,10.55,82200.0,8.6865,8.7943,8.6865,8.7445,82200.0
2008-11-14 14:00:00,10.55,10.7,10.5,10.65,64800.0,8.7445,8.8689,8.7031,8.8274,64800.0
2008-11-14 14:10:00,10.66,10.92,10.6,10.91,61400.0,8.8357,9.0512,8.786,9.0429,61400.0
2008-11-14 14:20:00,10.91,10.95,10.78,10.86,72600.0,9.0429,9.0761,8.9352,9.0015,72600.0
2008-11-14 14:30:00,10.86,10.92,10.72,10.92,71700.0,9.0015,9.0512,8.8854,9.0512,71700.0
2008-11-14 14:40:00,10.91,11.07,10.87,10.87,94800.0,9.0429,9.1755,9.0098,9.0098,94800.0
2008-11-14 14:50:00,10.88,11.19,10.87,11.19,74700.0,9.0181,9.275,9.0098,9.275,74700.0
2008-11-14 15:00:00,11.19,11.26,11.04,11.16,96100.0,9.275,9.333,9.1507,9.2501,96100.0
2008-11-14 15:10:00,11.15,11.15,10.91,10.91,73900.0,9.2419,9.2419,9.0429,9.0429,73900.0
2008-11-14 15:20:00,10.92,11.04,10.84,10.88,83500.0,9.0512,9.1507,8.9849,9.0181,83500.0
2008-11-14 15:30:00,10.88,10.94,10.57,10.64,164300.0,9.0181,9.0678,8.7611,8.8191,164300.0
2008-11-14 15:40:00,10.64,10.69,10.49,10.57,195000.0,8.8191,8.8606,8.6948,8.7611,195000.0
2008-11-14 15:50:00,10.57,10.67,10.44,10.45,214800.0,8.7611,8.844,8.6534,8.6616,214800.0
2008-11-17 09:30:00,10.42,10.42,10.16,10.25,125600.0,8.6368,8.6368,8.4213,8.4959,125600.0
2008-11-17 09:40:00,10.24,10.28,10.16,10.24,77500.0,8.4876,8.5207,8.4213,8.4876,77500.0
2008-11-17 09:50:00,10.27,10.4,10.25,10.39,54200.0,8.5124,8.6202,8.4959,8.6119,54200.0
2008-11-17 10:00:00,10.39,10.44,10.36,10.43,93400.0,8.6119,8.6534,8.587,8.6451,93400.0
2008-11-17 10:10:00,10.43,10.43,10.28,10.3,50100.0,8.6451,8.6451,8.5207,8.5373,50100.0
2008-11-17 10:20:00,10.3,10.34,10.3,10.34,114600.0,8.5373,8.5705,8.5373,8.5705,114600.0
2008-11-17 10:30:00,10.34,10.45,10.32,10.35,53600.0,8.5705,8.6616,8.5539,8.5788,53600.0
2008-11-17 10:40:00,10.34,10.35,10.3,10.33,98700.0,8.5705,8.5788,8.5373,8.5622,98700.0
2008-11-17 10:50:00,10.33,10.4,10.28,10.28,100200.0,8.5622,8.6202,8.5207,8.5207,100200.0
2008-11-17 11:00:00,10.29,10.39,10.28,10.37,58300.0,8.529,8.6119,8.5207,8.5953,58300.0
2008-11-17 11:10:00,10.37,10.46,10.24,10.25,90400.0,8.5953,8.6699,8.4876,8.4959,90400.0
2008-11-17 11:20:00,10.24,10.26,10.1,10.22,69200.0,8.4876,8.5042,8.3715,8.471,69200.0
2008-11-17 11:30:00,10.22,10.33,10.17,10.2,86300.0,8.471,8.5622,8.4296,8.4544,86300.0
2008-11-17 11:40:00,10.18,10.19,10.1,10.19,36700.0,8.4379,8.4461,8.3715,8.4461,36700.0
2008-11-17 11:50:00,10.2,10.29,10.17,10.25,36700.0,8.4544,8.529,8.4296,8.4959,36700.0
2008-11-17 12:00:00,10.25,10.3,10.18,10.27,48500.0,8.4959,8.5373,8.4379,8.5124,48500.0
2008-11-17 12:10:00,10.27,10.34,10.12,10.13,122100.0,8.5124,8.5705,8.3881,8.3964,122100.0
2008-11-17 12:20:00,10.12,10.23,10.1,10.23,65400.0,8.3881,8.4793,8.3715,8.4793,65400.0
2008-11-17 12:30:00,10.2,10.27,10.11,10.13,44200.0,8.4544,8.5124,8.3798,8.3964,44200.0
2008-11-17 12:40:00,10.13,10.29,10.12,10.27,45200.0,8.3964,8.529,8.3881,8.5124,45200.0
2008-11-17 12:50:00,10.27,10.27,10.13,10.13,59000.0,8.5124,8.5124,8.3964,8.3964,59000.0
2008-11-17 13:00:00,10.12,10.22,10.05,10.07,71100.0,8.3881,8.471,8.3301,8.3467,71100.0
2008-11-17 13:10:00,10.07,10.08,10.0,10.01,66900.0,8.3467,8.355,8.2887,8.2969,66900.0
2008-11-17 13:20:00,10.01,10.05,9.91,10.0,66300.0,8.2969,8.3301,8.2141,8.2887,66300.0
2008-11-17 13:30:00,10.0,10.02,9.87,9.95,39300.0,8.2887,8.3052,8.1809,8.2472,39300.0
2008-11-17 13:40:00,9.95,9.95,9.88,9.9,31100.0,8.2472,8.2472,8.1892,8.2058,31100.0
2008-11-17 13:50:00,9.89,9.98,9.89,9.91,41900.0,8.1975,8.2721,8.1975,8.2141,41900.0
2008-11-17 14:00:00,9.9,9.9,9.75,9.77,76700.0,8.2058,8.2058,8.0814,8.098,76700.0
2008-11-17 14:10:00,9.77,9.85,9.76,9.85,53300.0,8.098,8.1643,8.0897,8.1643,53300.0
2008-11-17 14:20:00,9.85,9.9,9.64,9.65,76800.0,8.1643,8.2058,7.9903,7.9986,76800.0
2008-11-17 14:30:00,9.65,9.71,9.58,9.68,125200.0,7.9986,8.0483,7.9405,8.0234,125200.0
2008-11-17 14:40:00,9.68,9.74,9.67,9.68,63800.0,8.0234,8.0731,8.0151,8.0234,63800.0
2008-11-17 14:50:00,9.66,9.76,9.62,9.65,68400.0,8.0068,8.0897,7.9737,7.9986,68400.0
2008-11-17 15:00:00,9.66,9.77,9.61,9.77,60300.0,8.0068,8.098,7.9654,8.098,60300.0
2008-11-17 15:10:00,9.77,9.96,9.72,9.96,100300.0,8.098,8.2555,8.0566,8.2555,100300.0
2008-11-17 15:20:00,9.95,9.97,9.82,9.82,81600.0,8.2472,8.2638,8.1395,8.1395,81600.0
2008-11-17 15:30:00,9.82,9.88,9.7,9.72,118700.0,8.1395,8.1892,8.04,8.0566,118700.0
2008-11-17 15:40:00,9.73,9.85,9.72,9.77,106000.0,8.0649,8.1643,8.0566,8.098,106000.0
2008-11-17 15:50:00,9.77,9.92,9.75,9.85,255500.0,8.098,8.2223,8.0814,8.1643,255500.0
2008-11-18 09:30:00,9.88,9.97,9.73,9.83,113800.0,8.1892,8.2638,8.0649,8.1477,113800.0
2008-11-18 09:40:00,9.84,9.94,9.79,9.88,100400.0,8.156,8.2389,8.1146,8.1892,100400.0
2008-11-18 09:50:00,9.87,9.91,9.76,9.81,122200.0,8.1809,8.2141,8.0897,8.1312,122200.0
2008-11-18 10:00:00,9.83,9.83,9.73,9.77,109500.0,8.1477,8.1477,8.0649,8.098,109500.0
2008-11-18 10:10:00,9.77,9.93,9.77,9.93,169600.0,8.098,8.2306,8.098,8.2306,169600.0
2008-11-18 10:20:00,9.93,10.11,9.93,10.1,94600.0,8.2306,8.3798,8.2306,8.3715,94600.0
2008-11-18 10:30:00,10.12,10.12,10.04,10.1,73000.0,8.3881,8.3881,8.3218,8.3715,73000.0
2008-11-18 10:40:00,10.1,10.26,10.09,10.24,127000.0,8.3715,8.5042,8.3633,8.4876,127000.0
2008-11-18 10:50:00,10.24,10.29,10.13,10.22,93300.0,8.4876,8.529,8.3964,8.471,93300.0
2008-11-18 11:00:00,10.22,10.22,10.01,10.02,53600.0,8.471,8.471,8.2969,8.3052,53600.0
2008-11-18 11:10:00,10.02,10.03,9.96,9.99,94100.0,8.3052,8.3135,8.2555,8.2804,94100.0
2008-11-18 11:20:00,10.0,10.02,9.97,9.99,70100.0,8.2887,8.3052,8.2638,8.2804,70100.0
2008-11-18 11:30:00,9.98,10.05,9.97,10.03,61600.0,8.2721,8.3301,8.2638,8.3135,61600.0
2008-11-18 11:40:00,10.02,10.04,9.94,9.96,50300.0,8.3052,8.3218,8.2389,8.2555,50300.0
2008-11-18 11:50:00,9.95,10.0,9.94,9.98,35100.0,8.2472,8.2887,8.2389,8.2721,35100.0
2008-11-18 12:00:00,9.98,9.98,9.86,9.89,38300.0,8.2721,8.2721,8.1726,8.1975,38300.0
2008-11-18 12:10:00,9.88,9.89,9.86,9.86,23600.0,8.1892,8.1975,8.1726,8.1726,23600.0
2008-11-18 12:20:00,9.86,9.86,9.8,9.82,57700.0,8.1726,8.1726,8.1229,8.1395,57700.0
2008-11-18 12:30:00,9.81,9.82,9.75,9.75,40600.0,8.1312,8.1395,8.0814,8.0814,40600.0
2008-11-18 12:40:00,9.75,9.78,9.7,9.7,32900.0,8.0814,8.1063,8.04,8.04,32900.0
2008-11-18 12:50:00,9.7,9.72,9.68,9.7,31900.0,8.04,8.0566,8.0234,8.04,31900.0
2008-11-18 13:00:00,9.69,9.69,9.6,9.6,24400.0,8.0317,8.0317,7.9571,7.9571,24400.0
2008-11-18 13:10:00,9.59,9.6,9.53,9.56,53200.0,7.9488,7.9571,7.8991,7.924,53200.0
2008-11-18 13:20:00,9.55,9.58,9.55,9.57,45200.0,7.9157,7.9405,7.9157,7.9322,45200.0
2008-11-18 13:30:00,9.57,9.57,9.48,9.51,81200.0,7.9322,7.9322,7.8576,7.8825,81200.0
2008-11-18 13:40:00,9.51,9.59,9.45,9.47,52200.0,7.8825,7.9488,7.8328,7.8494,52200.0
2008-11-18 13:50:00,9.47,9.63,9.47,9.63,55700.0,7.8494,7.982,7.8494,7.982,55700.0
2008-11-18 14:00:00,9.63,9.63,9.49,9.5,57700.0,7.982,7.982,7.8659,7.8742,57700.0
2008-11-18 14:10:00,9.5,9.59,9.5,9.56,31400.0,7.8742,7.9488,7.8742,7.924,31400.0
2008-11-18 14:20:00,9.55,9.63,9.52,9.53,54200.0,7.9157,7.982,7.8908,7.8991,54200.0
2008-11-18 14:30:00,9.53,9.53,9.48,9.48,62900.0,7.8991,7.8991,7.8576,7.8576,62900.0
2008-11-18 14:40:00,9.47,9.51,9.42,9.43,45700.0,7.8494,7.8825,7.8079,7.8162,45700.0
2008-11-18 14:50:00,9.42,9.5,9.42,9.48,54500.0,7.8079,7.8742,7.8079,7.8576,54500.0
2008-11-18 15:00:00,9.48,9.51,9.46,9.5,80800.0,7.8576,7.8825,7.8411,7.8742,80800.0
2008-11-18 15:10:00,9.51,9.51,9.48,9.5,143400.0,7.8825,7.8825,7.8576,7.8742,143400.0
2008-11-18 15:20:00,9.49,9.51,9.42,9.44,132200.0,7.8659,7.8825,7.8079,7.8245,132200.0
2008-11-18 15:30:00,9.45,9.5,9.41,9.46,91800.0,7.8328,7.8742,7.7996,7.8411,91800.0
2008-11-18 15:40:00,9.47,9.5,9.43,9.5,193800.0,7.8494,7.8742,7.8162,7.8742,193800.0
2008-11-18 15:50:00,9.5,9.5,9.47,9.5,218400.0,7.8742,7.8742,7.8494,7.8742,218400.0
2008-11-19 09:30:00,9.29,9.43,9.13,9.29,233700.0,7.7002,7.8162,7.5675,7.7002,233700.0
2008-11-19 09:40:00,9.24,9.45,9.23,9.25,194600.0,7.6587,7.8328,7.6504,7.667,194600.0
2008-11-19 09:50:00,9.25,9.27,9.03,9.11,115100.0,7.667,7.6836,7.4847,7.551,115100.0
2008-11-19 10:00:00,9.09,9.11,9.0,9.05,172000.0,7.5344,7.551,7.4598,7.5012,172000.0
2008-11-19 10:10:00,9.05,9.06,8.9,8.91,180200.0,7.5012,7.5095,7.3769,7.3852,180200.0
2008-11-19 10:20:00,8.91,8.94,8.82,8.89,166700.0,7.3852,7.4101,7.3106,7.3686,166700.0
2008-11-19 10:30:00,8.89,8.9,8.76,8.76,125600.0,7.3686,7.3769,7.2609,7.2609,125600.0
2008-11-19 10:40:00,8.75,8.78,8.48,8.49,193300.0,7.2526,7.2774,7.0288,7.0371,193300.0
2008-11-19 10:50:00,8.49,8.52,8.26,8.27,236100.0,7.0371,7.0619,6.8464,6.8547,236100.0
2008-11-19 11:00:00,8.27,8.48,8.27,8.44,136700.0,6.8547,7.0288,6.8547,6.9956,136700.0
2008-11-19 11:10:00,8.45,8.47,8.39,8.4,158400.0,7.0039,7.0205,6.9542,6.9625,158400.0
2008-11-19 11:20:00,8.4,8.4,8.23,8.23,159600.0,6.9625,6.9625,6.8216,6.8216,159600.0
2008-11-19 11:30:00,8.23,8.3,8.15,8.17,163900.0,6.8216,6.8796,6.7553,6.7718,163900.0
2008-11-19 11:40:00,8.18,8.23,8.09,8.21,147800.0,6.7801,6.8216,6.7055,6.805,147800.0
2008-11-19 11:50:00,8.21,8.29,8.17,8.18,82100.0,6.805,6.8713,6.7718,6.7801,82100.0
2008-11-19 12:00:00,8.18,8.2,8.1,8.15,73900.0,6.7801,6.7967,6.7138,6.7553,73900.0
2008-11-19 12:10:00,8.14,8.15,8.05,8.06,52700.0,6.747,6.7553,6.6724,6.6807,52700.0
2008-11-19 12:20:00,8.06,8.14,8.06,8.13,60100.0,6.6807,6.747,6.6807,6.7387,60100.0
2008-11-19 12:30:00,8.14,8.26,8.13,8.26,75900.0,6.747,6.8464,6.7387,6.8464,75900.0
2008-11-19 12:40:00,8.26,8.29,8.25,8.28,48800.0,6.8464,6.8713,6.8381,6.863,48800.0
2008-11-19 12:50:00,8.27,8.27,8.22,8.26,48200.0,6.8547,6.8547,6.8133,6.8464,48200.0
2008-11-19 13:00:00,8.26,8.32,8.25,8.26,56600.0,6.8464,6.8962,6.8381,6.8464,56600.0
2008-11-19 13:10:00,8.25,8.28,8.25,8.26,44000.0,6.8381,6.863,6.8381,6.8464,44000.0
2008-11-19 13:20:00,8.25,8.26,8.25,8.25,58000.0,6.8381,6.8464,6.8381,6.8381,58000.0
2008-11-19 13:30:00,8.26,8.26,8.17,8.21,80000.0,6.8464,6.8464,6.7718,6.805,80000.0
2008-11-19 13:40:00,8.21,8.24,8.19,8.24,35000.0,6.805,6.8299,6.7884,6.8299,35000.0
2008-11-19 13:50:00,8.23,8.34,8.22,8.29,48300.0,6.8216,6.9127,6.8133,6.8713,48300.0
2008-11-19 14:00:00,8.3,8.3,8.19,8.23,28500.0,6.8796,6.8796,6.7884,6.8216,28500.0
2008-11-19 14:10:00,8.22,8.26,8.19,8.19,36900.0,6.8133,6.8464,6.7884,6.7884,36900.0
2008-11-19 14:20:00,8.19,8.2,8.15,8.16,44500.0,6.7884,6.7967,6.7553,6.7635,44500.0
2008-11-19 14:30:00,8.15,8.17,8.07,8.1,54300.0,6.7553,6.7718,6.6889,6.7138,54300.0
2008-11-19 14:40:00,8.1,8.29,8.09,8.25,68400.0,6.7138,6.8713,6.7055,6.8381,68400.0
2008-11-19 14:50:00,8.25,8.29,8.23,8.27,84800.0,6.8381,6.8713,6.8216,6.8547,84800.0
2008-11-19 15:00:00,8.28,8.28,8.17,8.19,88900.0,6.863,6.863,6.7718,6.7884,88900.0
2008-11-19 15:10:00,8.19,8.2,8.06,8.06,82800.0,6.7884,6.7967,6.6807,6.6807,82800.0
2008-11-19 15:20:00,8.06,8.08,8.0,8.02,88800.0,6.6807,6.6972,6.6309,6.6475,88800.0
2008-11-19 15:30:00,8.03,8.05,7.93,7.95,129900.0,6.6558,6.6724,6.5729,6.5895,129900.0
2008-11-19 15:40:00,7.94,7.97,7.79,7.8,166600.0,6.5812,6.6061,6.4569,6.4652,166600.0
2008-11-19 15:50:00,7.8,7.95,7.8,7.9,290600.0,6.4652,6.5895,6.4652,6.548,290600.0
2008-11-20 09:30:00,7.95,8.0,7.66,7.66,195200.0,6.5895,6.6309,6.3491,6.3491,195200.0
2008-11-20 09:40:00,7.66,7.66,7.3,7.42,192500.0,6.3491,6.3491,6.0507,6.1502,192500.0
2008-11-20 09:50:00,7.42,7.57,7.42,7.47,97100.0,6.1502,6.2745,6.1502,6.1916,97100.0
2008-11-20 10:00:00,7.47,7.49,7.36,7.48,186300.0,6.1916,6.2082,6.1004,6.1999,186300.0
2008-11-20 10:10:00,7.48,7.48,7.32,7.33,182300.0,6.1999,6.1999,6.0673,6.0756,182300.0
2008-11-20 10:20:00,7.34,7.5,7.32,7.5,137700.0,6.0839,6.2165,6.0673,6.2165,137700.0
2008-11-20 10:30:00,7.49,7.59,7.45,7.52,156500.0,6.2082,6.2911,6.175,6.2331,156500.0
2008-11-20 10:40:00,7.51,7.66,7.47,7.58,250000.0,6.2248,6.3491,6.1916,6.2828,250000.0
2008-11-20 10:50:00,7.57,7.63,7.43,7.54,285000.0,6.2745,6.3242,6.1585,6.2496,285000.0
2008-11-20 11:00:00,7.55,7.81,7.54,7.68,253300.0,6.2579,6.4734,6.2496,6.3657,253300.0
2008-11-20 11:10:00,7.69,7.75,7.62,7.64,111800.0,6.374,6.4237,6.316,6.3325,111800.0
2008-11-20 11:20:00,7.63,7.66,7.54,7.59,190400.0,6.3242,6.3491,6.2496,6.2911,190400.0
2008-11-20 11:30:00,7.58,7.59,7.51,7.53,122000.0,6.2828,6.2911,6.2248,6.2414,122000.0
2008-11-20 11:40:00,7.53,7.55,7.5,7.55,92700.0,6.2414,6.2579,6.2165,6.2579,92700.0
2008-11-20 11:50:00,7.55,7.55,7.5,7.51,101400.0,6.2579,6.2579,6.2165,6.2248,101400.0
2008-11-20 12:00:00,7.51,7.52,7.44,7.44,139600.0,6.2248,6.2331,6.1668,6.1668,139600.0
2008-11-20 12:10:00,7.44,7.52,7.41,7.43,133300.0,6.1668,6.2331,6.1419,6.1585,133300.0
2008-11-20 12:20:00,7.43,7.67,7.43,7.6,185000.0,6.1585,6.3574,6.1585,6.2994,185000.0
2008-11-20 12:30:00,7.6,7.65,7.52,7.54,227000.0,6.2994,6.3408,6.2331,6.2496,227000.0
2008-11-20 12:40:00,7.54,7.58,7.45,7.54,244500.0,6.2496,6.2828,6.175,6.2496,244500.0
2008-11-20 12:50:00,7.54,7.55,7.4,7.41,166700.0,6.2496,6.2579,6.1336,6.1419,166700.0
2008-11-20 13:00:00,7.4,7.41,7.23,7.38,171100.0,6.1336,6.1419,5.9927,6.117,171100.0
2008-11-20 13:10:00,7.38,7.52,7.35,7.4,99700.0,6.117,6.2331,6.0922,6.1336,99700.0
2008-11-20 13:20:00,7.4,7.44,7.35,7.39,112000.0,6.1336,6.1668,6.0922,6.1253,112000.0
2008-11-20 13:30:00,7.39,7.46,7.25,7.27,134500.0,6.1253,6.1833,6.0093,6.0259,134500.0
2008-11-20 13:40:00,7.27,7.31,7.25,7.26,127600.0,6.0259,6.059,6.0093,6.0176,127600.0
2008-11-20 13:50:00,7.26,7.31,7.2,7.27,176600.0,6.0176,6.059,5.9678,6.0259,176600.0
2008-11-20 14:00:00,7.28,7.29,7.06,7.09,193100.0,6.0341,6.0424,5.8518,5.8767,193100.0
2008-11-20 14:10:00,7.09,7.12,7.03,7.04,255200.0,5.8767,5.9015,5.8269,5.8352,255200.0
2008-11-20 14:20:00,7.04,7.08,6.88,6.88,308400.0,5.8352,5.8684,5.7026,5.7026,308400.0
2008-11-20 14:30:00,6.88,7.01,6.88,7.0,229200.0,5.7026,5.8103,5.7026,5.8021,229200.0
2008-11-20 14:40:00,7.0,7.07,6.97,7.02,221100.0,5.8021,5.8601,5.7772,5.8186,221100.0
2008-11-20 14:50:00,7.03,7.06,6.98,7.0,202400.0,5.8269,5.8518,5.7855,5.8021,202400.0
2008-11-20 15:00:00,7.0,7.07,6.96,7.03,290300.0,5.8021,5.8601,5.7689,5.8269,290300.0
2008-11-20 15:10:00,7.03,7.07,6.91,6.92,185300.0,5.8269,5.8601,5.7275,5.7357,185300.0
2008-11-20 15:20:00,6.92,6.98,6.81,6.83,308600.0,5.7357,5.7855,5.6446,5.6612,308600.0
2008-11-20 15:30:00,6.83,6.91,6.79,6.9,301800.0,5.6612,5.7275,5.628,5.7192,301800.0
2008-11-20 15:40:00,6.91,6.92,6.76,6.91,330400.0,5.7275,5.7357,5.6031,5.7275,330400.0
2008-11-20 15:50:00,6.92,6.96,6.82,6.89,664100.0,5.7357,5.7689,5.6529,5.7109,664100.0
2008-11-21 09:30:00,7.42,7.62,7.03,7.04,224100.0,6.1502,6.316,5.8269,5.8352,224100.0
2008-11-21 09:40:00,7.04,7.13,7.03,7.05,175100.0,5.8352,5.9098,5.8269,5.8435,175100.0
2008-11-21 09:50:00,7.04,7.06,6.83,6.87,215400.0,5.8352,5.8518,5.6612,5.6943,215400.0
2008-11-21 10:00:00,6.89,6.97,6.77,6.96,198400.0,5.7109,5.7772,5.6114,5.7689,198400.0
2008-11-21 10:10:00,6.95,6.95,6.56,6.56,227600.0,5.7606,5.7606,5.4374,5.4374,227600.0
2008-11-21 10:20:00,6.56,6.71,6.52,6.52,219400.0,5.4374,5.5617,5.4042,5.4042,219400.0
2008-11-21 10:30:00,6.53,6.59,6.5,6.55,161900.0,5.4125,5.4622,5.3876,5.4291,161900.0
2008-11-21 10:40:00,6.55,6.58,6.51,6.52,379500.0,5.4291,5.4539,5.3959,5.4042,379500.0
2008-11-21 10:50:00,6.52,6.54,6.33,6.35,222600.0,5.4042,5.4208,5.2467,5.2633,222600.0
2008-11-21 11:00:00,6.36,6.38,5.97,6.15,466700.0,5.2716,5.2882,4.9483,5.0975,466700.0
2008-11-21 11:10:00,6.14,6.37,6.14,6.37,172000.0,5.0892,5.2799,5.0892,5.2799,172000.0
2008-11-21 11:20:00,6.38,6.58,6.35,6.55,167800.0,5.2882,5.4539,5.2633,5.4291,167800.0
2008-11-21 11:30:00,6.56,6.59,6.51,6.57,113500.0,5.4374,5.4622,5.3959,5.4456,113500.0
2008-11-21 11:40:00,6.56,6.68,6.52,6.53,105400.0,5.4374,5.5368,5.4042,5.4125,105400.0
2008-11-21 11:50:00,6.53,6.57,6.41,6.43,104400.0,5.4125,5.4456,5.313,5.3296,104400.0
2008-11-21 12:00:00,6.44,6.6,6.37,6.58,99600.0,5.3379,5.4705,5.2799,5.4539,99600.0
2008-11-21 12:10:00,6.58,6.62,6.53,6.6,91200.0,5.4539,5.4871,5.4125,5.4705,91200.0
2008-11-21 12:20:00,6.6,6.63,6.59,6.63,107000.0,5.4705,5.4954,5.4622,5.4954,107000.0
2008-11-21 12:30:00,6.64,6.68,6.6,6.62,74500.0,5.5037,5.5368,5.4705,5.4871,74500.0
2008-11-21 12:40:00,6.61,6.64,6.51,6.52,79300.0,5.4788,5.5037,5.3959,5.4042,79300.0
2008-11-21 12:50:00,6.52,6.52,6.43,6.44,138100.0,5.4042,5.4042,5.3296,5.3379,138100.0
2008-11-21 13:00:00,6.44,6.45,6.35,6.44,99600.0,5.3379,5.3462,5.2633,5.3379,99600.0
2008-11-21 13:10:00,6.44,6.47,6.4,6.42,75800.0,5.3379,5.3628,5.3047,5.3213,75800.0
2008-11-21 13:20:00,6.42,6.43,6.34,6.38,123900.0,5.3213,5.3296,5.255,5.2882,123900.0
2008-11-21 13:30:00,6.37,6.41,6.31,6.38,217400.0,5.2799,5.313,5.2301,5.2882,217400.0
2008-11-21 13:40:00,6.37,6.42,6.34,6.34,68000.0,5.2799,5.3213,5.255,5.255,68000.0
2008-11-21 13:50:00,6.34,6.35,6.27,6.27,86800.0,5.255,5.2633,5.197,5.197,86800.0
2008-11-21 14:00:00,6.27,6.44,6.27,6.38,95400.0,5.197,5.3379,5.197,5.2882,95400.0
2008-11-21 14:10:00,6.39,6.43,6.27,6.3,126300.0,5.2965,5.3296,5.197,5.2219,126300.0
2008-11-21 14:20:00,6.31,6.37,6.31,6.32,74000.0,5.2301,5.2799,5.2301,5.2384,74000.0
2008-11-21 14:30:00,6.32,6.32,6.22,6.23,112900.0,5.2384,5.2384,5.1555,5.1638,112900.0
2008-11-21 14:40:00,6.23,6.26,6.16,6.2,181400.0,5.1638,5.1887,5.1058,5.139,181400.0
2008-11-21 14:50:00,6.2,6.23,6.18,6.21,137500.0,5.139,5.1638,5.1224,5.1473,137500.0
2008-11-21 15:00:00,6.22,6.4,6.2,6.31,159900.0,5.1555,5.3047,5.139,5.2301,159900.0
2008-11-21 15:10:00,6.3,6.5,6.3,6.45,200600.0,5.2219,5.3876,5.2219,5.3462,200600.0
2008-11-21 15:20:00,6.41,6.56,6.41,6.51,219800.0,5.313,5.4374,5.313,5.3959,219800.0
2008-11-21 15:30:00,6.51,6.75,6.47,6.7,457400.0,5.3959,5.5948,5.3628,5.5534,457400.0
2008-11-21 15:40:00,6.71,6.71,6.57,6.63,535500.0,5.5617,5.5617,5.4456,5.4954,535500.0
2008-11-21 15:50:00,6.64,6.73,6.56,6.64,403100.0,5.5037,5.5783,5.4374,5.5037,403100.0
2008-11-24 09:30:00,7.43,7.43,7.0,7.17,568200.0,6.1585,6.1585,5.8021,5.943,568200.0
2008-11-24 09:40:00,7.17,7.3,7.12,7.24,299700.0,5.943,6.0507,5.9015,6.001,299700.0
2008-11-24 09:50:00,7.23,7.35,7.21,7.31,212800.0,5.9927,6.0922,5.9761,6.059,212800.0
2008-11-24 10:00:00,7.31,7.5,7.31,7.5,296200.0,6.059,6.2165,6.059,6.2165,296200.0
2008-11-24 10:10:00,7.49,7.54,7.41,7.51,191200.0,6.2082,6.2496,6.1419,6.2248,191200.0
2008-11-24 10:20:00,7.53,7.67,7.49,7.63,137300.0,6.2414,6.3574,6.2082,6.3242,137300.0
2008-11-24 10:30:00,7.63,7.68,7.46,7.55,292100.0,6.3242,6.3657,6.1833,6.2579,292100.0
2008-11-24 10:40:00,7.55,7.63,7.53,7.55,84800.0,6.2579,6.3242,6.2414,6.2579,84800.0
2008-11-24 10:50:00,7.54,7.55,7.46,7.51,327700.0,6.2496,6.2579,6.1833,6.2248,327700.0
2008-11-24 11:00:00,7.51,7.54,7.46,7.5,215900.0,6.2248,6.2496,6.1833,6.2165,215900.0
2008-11-24 11:10:00,7.51,7.69,7.51,7.64,174900.0,6.2248,6.374,6.2248,6.3325,174900.0
2008-11-24 11:20:00,7.65,7.95,7.64,7.91,187100.0,6.3408,6.5895,6.3325,6.5563,187100.0
2008-11-24 11:30:00,7.91,8.0,7.9,7.97,87900.0,6.5563,6.6309,6.548,6.6061,87900.0
2008-11-24 11:40:00,7.98,8.0,7.92,7.98,79500.0,6.6143,6.6309,6.5646,6.6143,79500.0
2008-11-24 11:50:00,7.97,7.98,7.94,7.95,54200.0,6.6061,6.6143,6.5812,6.5895,54200.0
2008-11-24 12:00:00,7.96,8.0,7.93,7.97,110100.0,6.5978,6.6309,6.5729,6.6061,110100.0
2008-11-24 12:10:00,7.97,8.07,7.82,7.86,276300.0,6.6061,6.6889,6.4817,6.5149,276300.0
2008-11-24 12:20:00,7.86,7.87,7.72,7.84,119300.0,6.5149,6.5232,6.3988,6.4983,119300.0
2008-11-24 12:30:00,7.84,7.95,7.83,7.93,55300.0,6.4983,6.5895,6.49,6.5729,55300.0
2008-11-24 12:40:00,7.93,8.0,7.92,7.96,97600.0,6.5729,6.6309,6.5646,6.5978,97600.0
2008-11-24 12:50:00,7.96,7.96,7.9,7.94,26600.0,6.5978,6.5978,6.548,6.5812,26600.0
2008-11-24 13:00:00,7.93,7.94,7.8,7.81,46900.0,6.5729,6.5812,6.4652,6.4734,46900.0
2008-11-24 13:10:00,7.81,7.82,7.76,7.77,41700.0,6.4734,6.4817,6.432,6.4403,41700.0
2008-11-24 13:20:00,7.77,7.88,7.77,7.87,39000.0,6.4403,6.5315,6.4403,6.5232,39000.0
2008-11-24 13:30:00,7.87,7.88,7.84,7.85,48900.0,6.5232,6.5315,6.4983,6.5066,48900.0
2008-11-24 13:40:00,7.84,7.87,7.78,7.85,49700.0,6.4983,6.5232,6.4486,6.5066,49700.0
2008-11-24 13:50:00,7.85,7.99,7.84,7.99,69700.0,6.5066,6.6226,6.4983,6.6226,69700.0
2008-11-24 14:00:00,7.99,8.01,7.95,8.01,245200.0,6.6226,6.6392,6.5895,6.6392,245200.0
2008-11-24 14:10:00,8.0,8.04,7.98,8.04,273500.0,6.6309,6.6641,6.6143,6.6641,273500.0
2008-11-24 14:20:00,8.04,8.15,8.04,8.14,193200.0,6.6641,6.7553,6.6641,6.747,193200.0
2008-11-24 14:30:00,8.14,8.23,8.06,8.06,291300.0,6.747,6.8216,6.6807,6.6807,291300.0
2008-11-24 14:40:00,8.08,8.12,7.94,7.97,364600.0,6.6972,6.7304,6.5812,6.6061,364600.0
2008-11-24 14:50:00,7.98,8.18,7.97,8.16,255300.0,6.6143,6.7801,6.6061,6.7635,255300.0
2008-11-24 15:00:00,8.16,8.27,8.15,8.25,185200.0,6.7635,6.8547,6.7553,6.8381,185200.0
2008-11-24 15:10:00,8.25,8.36,8.22,8.31,266000.0,6.8381,6.9293,6.8133,6.8879,266000.0
2008-11-24 15:20:00,8.3,8.45,8.28,8.45,431000.0,6.8796,7.0039,6.863,7.0039,431000.0
2008-11-24 15:30:00,8.44,8.58,8.32,8.34,485500.0,6.9956,7.1117,6.8962,6.9127,485500.0
2008-11-24 15:40:00,8.34,8.55,8.21,8.21,632700.0,6.9127,7.0868,6.805,6.805,632700.0
2008-11-24 15:50:00,8.21,8.33,7.99,8.08,785500.0,6.805,6.9044,6.6226,6.6972,785500.0
2008-11-25 09:30:00,8.34,8.49,8.21,8.22,342100.0,6.9127,7.0371,6.805,6.8133,342100.0
2008-11-25 09:40:00,8.22,8.32,8.15,8.2,183800.0,6.8133,6.8962,6.7553,6.7967,183800.0
2008-11-25 09:50:00,8.19,8.31,8.15,8.31,192900.0,6.7884,6.8879,6.7553,6.8879,192900.0
2008-11-25 10:00:00,8.31,8.39,8.29,8.33,178700.0,6.8879,6.9542,6.8713,6.9044,178700.0
2008-11-25 10:10:00,8.33,8.37,8.24,8.28,137300.0,6.9044,6.9376,6.8299,6.863,137300.0
2008-11-25 10:20:00,8.29,8.4,8.28,8.37,187500.0,6.8713,6.9625,6.863,6.9376,187500.0
2008-11-25 10:30:00,8.39,8.43,8.27,8.32,158200.0,6.9542,6.9873,6.8547,6.8962,158200.0
2008-11-25 10:40:00,8.32,8.33,8.27,8.29,163400.0,6.8962,6.9044,6.8547,6.8713,163400.0
2008-11-25 10:50:00,8.29,8.3,8.1,8.13,130400.0,6.8713,6.8796,6.7138,6.7387,130400.0
2008-11-25 11:00:00,8.15,8.24,8.04,8.12,154100.0,6.7553,6.8299,6.6641,6.7304,154100.0
2008-11-25 11:10:00,8.12,8.21,8.11,8.2,122300.0,6.7304,6.805,6.7221,6.7967,122300.0
2008-11-25 11:20:00,8.2,8.32,8.2,8.26,74500.0,6.7967,6.8962,6.7967,6.8464,74500.0
2008-11-25 11:30:00,8.26,8.34,8.24,8.24,98300.0,6.8464,6.9127,6.8299,6.8299,98300.0
2008-11-25 11:40:00,8.24,8.3,8.2,8.3,59000.0,6.8299,6.8796,6.7967,6.8796,59000.0
2008-11-25 11:50:00,8.29,8.3,8.2,8.29,73000.0,6.8713,6.8796,6.7967,6.8713,73000.0
2008-11-25 12:00:00,8.29,8.32,8.28,8.31,160900.0,6.8713,6.8962,6.863,6.8879,160900.0
2008-11-25 12:10:00,8.31,8.41,8.3,8.36,288900.0,6.8879,6.9708,6.8796,6.9293,288900.0
2008-11-25 12:20:00,8.37,8.39,8.29,8.36,197500.0,6.9376,6.9542,6.8713,6.9293,197500.0
2008-11-25 12:30:00,8.36,8.39,8.34,8.35,137700.0,6.9293,6.9542,6.9127,6.921,137700.0
2008-11-25 12:40:00,8.35,8.51,8.31,8.45,265400.0,6.921,7.0536,6.8879,7.0039,265400.0
2008-11-25 12:50:00,8.47,8.66,8.47,8.6,289600.0,7.0205,7.178,7.0205,7.1282,289600.0
2008-11-25 13:00:00,8.6,8.68,8.55,8.66,232000.0,7.1282,7.1946,7.0868,7.178,232000.0
2008-11-25 13:10:00,8.68,8.76,8.66,8.69,244000.0,7.1946,7.2609,7.178,7.2028,244000.0
2008-11-25 13:20:00,8.7,8.71,8.55,8.55,256500.0,7.2111,7.2194,7.0868,7.0868,256500.0
2008-11-25 13:30:00,8.56,8.62,8.49,8.53,109500.0,7.0951,7.1448,7.0371,7.0702,109500.0
2008-11-25 13:40:00,8.54,8.56,8.4,8.4,104000.0,7.0785,7.0951,6.9625,6.9625,104000.0
2008-11-25 13:50:00,8.4,8.48,8.4,8.4,171400.0,6.9625,7.0288,6.9625,6.9625,171400.0
2008-11-25 14:00:00,8.4,8.42,8.37,8.4,167100.0,6.9625,6.979,6.9376,6.9625,167100.0
2008-11-25 14:10:00,8.4,8.4,8.35,8.39,175500.0,6.9625,6.9625,6.921,6.9542,175500.0
2008-11-25 14:20:00,8.38,8.47,8.34,8.41,161300.0,6.9459,7.0205,6.9127,6.9708,161300.0
2008-11-25 14:30:00,8.42,8.43,8.4,8.41,137600.0,6.979,6.9873,6.9625,6.9708,137600.0
2008-11-25 14:40:00,8.4,8.48,8.4,8.44,123000.0,6.9625,7.0288,6.9625,6.9956,123000.0
2008-11-25 14:50:00,8.43,8.61,8.4,8.53,145400.0,6.9873,7.1365,6.9625,7.0702,145400.0
2008-11-25 15:00:00,8.53,8.61,8.48,8.5,208600.0,7.0702,7.1365,7.0288,7.0454,208600.0
2008-11-25 15:10:00,8.5,8.6,8.49,8.56,265700.0,7.0454,7.1282,7.0371,7.0951,265700.0
2008-11-25 15:20:00,8.56,8.6,8.49,8.59,291500.0,7.0951,7.1282,7.0371,7.12,291500.0
2008-11-25 15:30:00,8.58,8.63,8.52,8.6,341500.0,7.1117,7.1531,7.0619,7.1282,341500.0
2008-11-25 15:40:00,8.6,8.66,8.58,8.61,676700.0,7.1282,7.178,7.1117,7.1365,676700.0
2008-11-25 15:50:00,8.61,8.74,8.59,8.69,577800.0,7.1365,7.2443,7.12,7.2028,577800.0
2008-11-26 09:30:00,8.54,8.54,8.28,8.38,208400.0,7.0785,7.0785,6.863,6.9459,208400.0
2008-11-26 09:40:00,8.38,8.5,8.36,8.46,158500.0,6.9459,7.0454,6.9293,7.0122,158500.0
2008-11-26 09:50:00,8.47,8.63,8.46,8.47,121800.0,7.0205,7.1531,7.0122,7.0205,121800.0
2008-11-26 10:00:00,8.46,8.5,8.38,8.4,150700.0,7.0122,7.0454,6.9459,6.9625,150700.0
2008-11-26 10:10:00,8.4,8.7,8.39,8.7,143600.0,6.9625,7.2111,6.9542,7.2111,143600.0
2008-11-26 10:20:00,8.7,8.9,8.68,8.86,110500.0,7.2111,7.3769,7.1946,7.3437,110500.0
2008-11-26 10:30:00,8.86,9.01,8.86,9.0,139100.0,7.3437,7.4681,7.3437,7.4598,139100.0
2008-11-26 10:40:00,8.99,9.08,8.95,8.97,133900.0,7.4515,7.5261,7.4183,7.4349,133900.0
2008-11-26 10:50:00,8.97,9.09,8.94,9.06,82900.0,7.4349,7.5344,7.4101,7.5095,82900.0
2008-11-26 11:00:00,9.05,9.14,9.02,9.1,150400.0,7.5012,7.5758,7.4764,7.5427,150400.0
2008-11-26 11:10:00,9.11,9.23,9.1,9.19,109200.0,7.551,7.6504,7.5427,7.6173,109200.0
2008-11-26 11:20:00,9.22,9.31,9.2,9.24,204100.0,7.6421,7.7167,7.6256,7.6587,204100.0
2008-11-26 11:30:00,9.25,9.36,9.24,9.35,202500.0,7.667,7.7582,7.6587,7.7499,202500.0
2008-11-26 11:40:00,9.34,9.44,9.34,9.44,124200.0,7.7416,7.8245,7.7416,7.8245,124200.0
2008-11-26 11:50:00,9.44,9.48,9.29,9.42,216000.0,7.8245,7.8576,7.7002,7.8079,216000.0
2008-11-26 12:00:00,9.43,9.43,9.31,9.31,88400.0,7.8162,7.8162,7.7167,7.7167,88400.0
2008-11-26 12:10:00,9.31,9.36,9.24,9.36,164300.0,7.7167,7.7582,7.6587,7.7582,164300.0
2008-11-26 12:20:00,9.37,9.4,9.35,9.4,91100.0,7.7665,7.7913,7.7499,7.7913,91100.0
2008-11-26 12:30:00,9.4,9.43,9.36,9.41,145300.0,7.7913,7.8162,7.7582,7.7996,145300.0
2008-11-26 12:40:00,9.41,9.44,9.4,9.42,76100.0,7.7996,7.8245,7.7913,7.8079,76100.0
2008-11-26 12:50:00,9.41,9.48,9.39,9.48,356800.0,7.7996,7.8576,7.783,7.8576,356800.0
2008-11-26 13:00:00,9.48,9.59,9.48,9.5,104800.0,7.8576,7.9488,7.8576,7.8742,104800.0
2008-11-26 13:10:00,9.5,9.58,9.47,9.57,169600.0,7.8742,7.9405,7.8494,7.9322,169600.0
2008-11-26 13:20:00,9.57,9.58,9.49,9.5,158600.0,7.9322,7.9405,7.8659,7.8742,158600.0
2008-11-26 13:30:00,9.5,9.51,9.37,9.38,224200.0,7.8742,7.8825,7.7665,7.7748,224200.0
2008-11-26 13:40:00,9.37,9.4,9.21,9.21,377200.0,7.7665,7.7913,7.6339,7.6339,377200.0
2008-11-26 13:50:00,9.21,9.26,9.2,9.22,222400.0,7.6339,7.6753,7.6256,7.6421,222400.0
2008-11-26 14:00:00,9.21,9.22,9.16,9.21,81300.0,7.6339,7.6421,7.5924,7.6339,81300.0
2008-11-26 14:10:00,9.2,9.23,9.17,9.2,106200.0,7.6256,7.6504,7.6007,7.6256,106200.0
2008-11-26 14:20:00,9.2,9.21,9.19,9.2,103100.0,7.6256,7.6339,7.6173,7.6256,103100.0
2008-11-26 14:30:00,9.2,9.21,9.19,9.19,141300.0,7.6256,7.6339,7.6173,7.6173,141300.0
2008-11-26 14:40:00,9.2,9.22,9.16,9.2,122000.0,7.6256,7.6421,7.5924,7.6256,122000.0
2008-11-26 14:50:00,9.2,9.21,9.19,9.19,115400.0,7.6256,7.6339,7.6173,7.6173,115400.0
2008-11-26 15:00:00,9.2,9.31,9.19,9.3,186500.0,7.6256,7.7167,7.6173,7.7084,186500.0
2008-11-26 15:10:00,9.3,9.44,9.3,9.39,172600.0,7.7084,7.8245,7.7084,7.783,172600.0
2008-11-26 15:20:00,9.39,9.4,9.27,9.33,179000.0,7.783,7.7913,7.6836,7.7333,179000.0
2008-11-26 15:30:00,9.33,9.43,9.3,9.37,301200.0,7.7333,7.8162,7.7084,7.7665,301200.0
2008-11-26 15:40:00,9.38,9.39,9.22,9.23,172500.0,7.7748,7.783,7.6421,7.6504,172500.0
2008-11-26 15:50:00,9.23,9.24,9.15,9.22,423300.0,7.6504,7.6587,7.5841,7.6421,423300.0
2008-11-28 09:30:00,9.33,9.74,9.3,9.71,235800.0,7.7333,8.0731,7.7084,8.0483,235800.0
2008-11-28 09:40:00,9.74,9.77,9.46,9.49,220300.0,8.0731,8.098,7.8411,7.8659,220300.0
2008-11-28 09:50:00,9.48,9.5,9.25,9.36,175000.0,7.8576,7.8742,7.667,7.7582,175000.0
2008-11-28 10:00:00,9.37,9.37,9.22,9.24,174400.0,7.7665,7.7665,7.6421,7.6587,174400.0
2008-11-28 10:10:00,9.23,9.36,9.22,9.36,125500.0,7.6504,7.7582,7.6421,7.7582,125500.0
2008-11-28 10:20:00,9.36,9.43,9.27,9.34,140400.0,7.7582,7.8162,7.6836,7.7416,140400.0
2008-11-28 10:30:00,9.32,9.46,9.32,9.46,113500.0,7.725,7.8411,7.725,7.8411,113500.0
2008-11-28 10:40:00,9.46,9.46,9.38,9.39,85400.0,7.8411,7.8411,7.7748,7.783,85400.0
2008-11-28 10:50:00,9.39,9.44,9.32,9.41,122400.0,7.783,7.8245,7.725,7.7996,122400.0
2008-11-28 11:00:00,9.42,9.46,9.36,9.38,153900.0,7.8079,7.8411,7.7582,7.7748,153900.0
2008-11-28 11:10:00,9.38,9.41,9.36,9.41,85900.0,7.7748,7.7996,7.7582,7.7996,85900.0
2008-11-28 11:20:00,9.41,9.58,9.4,9.57,70500.0,7.7996,7.9405,7.7913,7.9322,70500.0
2008-11-28 11:30:00,9.58,9.6,9.46,9.48,100400.0,7.9405,7.9571,7.8411,7.8576,100400.0
2008-11-28 11:40:00,9.5,9.64,9.48,9.59,101700.0,7.8742,7.9903,7.8576,7.9488,101700.0
2008-11-28 11:50:00,9.59,9.6,9.52,9.56,111000.0,7.9488,7.9571,7.8908,7.924,111000.0
2008-11-28 12:00:00,9.56,9.56,9.48,9.5,132900.0,7.924,7.924,7.8576,7.8742,132900.0
2008-11-28 12:10:00,9.51,9.51,9.38,9.4,162400.0,7.8825,7.8825,7.7748,7.7913,162400.0
2008-11-28 12:20:00,9.4,9.47,9.38,9.4,158700.0,7.7913,7.8494,7.7748,7.7913,158700.0
2008-11-28 12:30:00,9.41,9.45,9.37,9.39,181600.0,7.7996,7.8328,7.7665,7.783,181600.0
2008-11-28 12:40:00,9.39,9.47,9.36,9.4,186000.0,7.783,7.8494,7.7582,7.7913,186000.0
2008-11-28 12:50:00,9.4,9.44,9.34,9.38,263100.0,7.7913,7.8245,7.7416,7.7748,263100.0
2008-11-28 13:00:00,9.42,9.42,9.4,9.4,81200.0,7.8079,7.8079,7.7913,7.7913,81200.0
2008-11-28 13:10:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:20:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:30:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:40:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 13:50:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:00:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:10:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:20:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:30:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:40:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 14:50:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:00:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:10:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:20:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:30:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:40:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-11-28 15:50:00,9.4,9.4,9.4,9.4,0.0,7.7913,7.7913,7.7913,7.7913,0.0
2008-12-01 09:30:00,9.05,9.07,8.58,8.7,160800.0,7.5012,7.5178,7.1117,7.2111,160800.0
2008-12-01 09:40:00,8.7,8.74,8.59,8.72,79300.0,7.2111,7.2443,7.12,7.2277,79300.0
2008-12-01 09:50:00,8.71,8.86,8.69,8.84,137700.0,7.2194,7.3437,7.2028,7.3272,137700.0
2008-12-01 10:00:00,8.84,8.96,8.8,8.94,132500.0,7.3272,7.4266,7.294,7.4101,132500.0
2008-12-01 10:10:00,8.94,8.99,8.88,8.88,98800.0,7.4101,7.4515,7.3603,7.3603,98800.0
2008-12-01 10:20:00,8.89,8.94,8.86,8.89,83600.0,7.3686,7.4101,7.3437,7.3686,83600.0
2008-12-01 10:30:00,8.88,8.89,8.84,8.87,68100.0,7.3603,7.3686,7.3272,7.352,68100.0
2008-12-01 10:40:00,8.87,8.96,8.85,8.9,91900.0,7.352,7.4266,7.3355,7.3769,91900.0
2008-12-01 10:50:00,8.9,8.93,8.74,8.74,78900.0,7.3769,7.4018,7.2443,7.2443,78900.0
2008-12-01 11:00:00,8.74,8.77,8.68,8.73,118300.0,7.2443,7.2692,7.1946,7.236,118300.0
2008-12-01 11:10:00,8.72,8.84,8.72,8.84,156400.0,7.2277,7.3272,7.2277,7.3272,156400.0
2008-12-01 11:20:00,8.82,8.92,8.82,8.87,207700.0,7.3106,7.3935,7.3106,7.352,207700.0
2008-12-01 11:30:00,8.88,9.01,8.87,9.0,174800.0,7.3603,7.4681,7.352,7.4598,174800.0
2008-12-01 11:40:00,9.0,9.04,8.95,9.03,97600.0,7.4598,7.4929,7.4183,7.4847,97600.0
2008-12-01 11:50:00,9.02,9.08,8.99,9.06,107900.0,7.4764,7.5261,7.4515,7.5095,107900.0
2008-12-01 12:00:00,9.05,9.07,8.99,9.01,108300.0,7.5012,7.5178,7.4515,7.4681,108300.0
2008-12-01 12:10:00,9.02,9.03,8.89,8.92,66000.0,7.4764,7.4847,7.3686,7.3935,66000.0
2008-12-01 12:20:00,8.92,8.93,8.82,8.88,52000.0,7.3935,7.4018,7.3106,7.3603,52000.0
2008-12-01 12:30:00,8.88,8.89,8.79,8.83,60700.0,7.3603,7.3686,7.2857,7.3189,60700.0
2008-12-01 12:40:00,8.82,8.89,8.8,8.87,63600.0,7.3106,7.3686,7.294,7.352,63600.0
2008-12-01 12:50:00,8.87,8.87,8.76,8.76,56000.0,7.352,7.352,7.2609,7.2609,56000.0
2008-12-01 13:00:00,8.76,8.86,8.74,8.86,107400.0,7.2609,7.3437,7.2443,7.3437,107400.0
2008-12-01 13:10:00,8.86,8.95,8.86,8.89,90100.0,7.3437,7.4183,7.3437,7.3686,90100.0
2008-12-01 13:20:00,8.89,8.92,8.88,8.92,73600.0,7.3686,7.3935,7.3603,7.3935,73600.0
2008-12-01 13:30:00,8.92,9.07,8.92,9.01,115400.0,7.3935,7.5178,7.3935,7.4681,115400.0
2008-12-01 13:40:00,9.0,9.0,8.87,8.91,104400.0,7.4598,7.4598,7.352,7.3852,104400.0
2008-12-01 13:50:00,8.91,8.93,8.84,8.9,80800.0,7.3852,7.4018,7.3272,7.3769,80800.0
2008-12-01 14:00:00,8.9,8.9,8.84,8.88,72200.0,7.3769,7.3769,7.3272,7.3603,72200.0
2008-12-01 14:10:00,8.89,8.9,8.82,8.85,79900.0,7.3686,7.3769,7.3106,7.3355,79900.0
2008-12-01 14:20:00,8.85,8.92,8.82,8.86,157700.0,7.3355,7.3935,7.3106,7.3437,157700.0
2008-12-01 14:30:00,8.86,8.99,8.85,8.91,177200.0,7.3437,7.4515,7.3355,7.3852,177200.0
2008-12-01 14:40:00,8.91,8.99,8.9,8.93,115400.0,7.3852,7.4515,7.3769,7.4018,115400.0
2008-12-01 14:50:00,8.92,9.01,8.9,8.94,107200.0,7.3935,7.4681,7.3769,7.4101,107200.0
2008-12-01 15:00:00,8.93,8.96,8.89,8.93,115900.0,7.4018,7.4266,7.3686,7.4018,115900.0
2008-12-01 15:10:00,8.93,8.97,8.92,8.93,134000.0,7.4018,7.4349,7.3935,7.4018,134000.0
2008-12-01 15:20:00,8.93,8.95,8.85,8.94,147400.0,7.4018,7.4183,7.3355,7.4101,147400.0
2008-12-01 15:30:00,8.94,8.97,8.88,8.9,189100.0,7.4101,7.4349,7.3603,7.3769,189100.0
2008-12-01 15:40:00,8.9,8.91,8.79,8.87,251100.0,7.3769,7.3852,7.2857,7.352,251100.0
2008-12-01 15:50:00,8.88,8.88,8.63,8.69,301000.0,7.3603,7.3603,7.1531,7.2028,301000.0
2008-12-02 09:30:00,9.0,9.11,9.0,9.0,119700.0,7.4598,7.551,7.4598,7.4598,119700.0
2008-12-02 09:40:00,9.0,9.0,8.87,8.91,100200.0,7.4598,7.4598,7.352,7.3852,100200.0
2008-12-02 09:50:00,8.91,8.95,8.83,8.88,82200.0,7.3852,7.4183,7.3189,7.3603,82200.0
2008-12-02 10:00:00,8.89,9.02,8.85,8.99,131800.0,7.3686,7.4764,7.3355,7.4515,131800.0
2008-12-02 10:10:00,8.99,9.03,8.96,8.99,105000.0,7.4515,7.4847,7.4266,7.4515,105000.0
2008-12-02 10:20:00,9.0,9.02,8.97,8.99,64600.0,7.4598,7.4764,7.4349,7.4515,64600.0
2008-12-02 10:30:00,8.99,9.03,8.96,9.03,63600.0,7.4515,7.4847,7.4266,7.4847,63600.0
2008-12-02 10:40:00,9.02,9.03,8.97,8.97,70000.0,7.4764,7.4847,7.4349,7.4349,70000.0
2008-12-02 10:50:00,8.97,8.99,8.94,8.97,72100.0,7.4349,7.4515,7.4101,7.4349,72100.0
2008-12-02 11:00:00,8.97,9.0,8.91,8.99,78800.0,7.4349,7.4598,7.3852,7.4515,78800.0
2008-12-02 11:10:00,8.99,9.0,8.97,8.99,84700.0,7.4515,7.4598,7.4349,7.4515,84700.0
2008-12-02 11:20:00,8.99,8.99,8.95,8.97,62100.0,7.4515,7.4515,7.4183,7.4349,62100.0
2008-12-02 11:30:00,8.97,8.99,8.89,8.92,52400.0,7.4349,7.4515,7.3686,7.3935,52400.0
2008-12-02 11:40:00,8.93,9.0,8.91,9.0,20500.0,7.4018,7.4598,7.3852,7.4598,20500.0
2008-12-02 11:50:00,9.0,9.04,8.98,9.0,46500.0,7.4598,7.4929,7.4432,7.4598,46500.0
2008-12-02 12:00:00,8.99,9.0,8.97,8.98,35400.0,7.4515,7.4598,7.4349,7.4432,35400.0
2008-12-02 12:10:00,8.98,9.1,8.97,9.08,79400.0,7.4432,7.5427,7.4349,7.5261,79400.0
2008-12-02 12:20:00,9.09,9.16,9.08,9.13,88000.0,7.5344,7.5924,7.5261,7.5675,88000.0
2008-12-02 12:30:00,9.14,9.16,9.05,9.07,81600.0,7.5758,7.5924,7.5012,7.5178,81600.0
2008-12-02 12:40:00,9.07,9.11,8.99,9.05,56800.0,7.5178,7.551,7.4515,7.5012,56800.0
2008-12-02 12:50:00,9.04,9.07,8.97,8.98,58500.0,7.4929,7.5178,7.4349,7.4432,58500.0
2008-12-02 13:00:00,8.97,9.03,8.97,9.0,64000.0,7.4349,7.4847,7.4349,7.4598,64000.0
2008-12-02 13:10:00,9.01,9.07,8.98,8.99,63000.0,7.4681,7.5178,7.4432,7.4515,63000.0
2008-12-02 13:20:00,9.0,9.04,8.96,9.01,48700.0,7.4598,7.4929,7.4266,7.4681,48700.0
2008-12-02 13:30:00,9.0,9.0,8.85,8.92,90300.0,7.4598,7.4598,7.3355,7.3935,90300.0
2008-12-02 13:40:00,8.92,9.03,8.91,8.99,68900.0,7.3935,7.4847,7.3852,7.4515,68900.0
2008-12-02 13:50:00,8.99,9.04,8.96,8.98,93800.0,7.4515,7.4929,7.4266,7.4432,93800.0
2008-12-02 14:00:00,8.99,9.0,8.87,8.88,150200.0,7.4515,7.4598,7.352,7.3603,150200.0
2008-12-02 14:10:00,8.88,8.99,8.86,8.94,150500.0,7.3603,7.4515,7.3437,7.4101,150500.0
2008-12-02 14:20:00,8.93,8.96,8.86,8.96,137600.0,7.4018,7.4266,7.3437,7.4266,137600.0
2008-12-02 14:30:00,8.96,9.04,8.94,8.99,89900.0,7.4266,7.4929,7.4101,7.4515,89900.0
2008-12-02 14:40:00,9.0,9.04,8.96,8.97,107300.0,7.4598,7.4929,7.4266,7.4349,107300.0
2008-12-02 14:50:00,8.97,9.08,8.96,9.01,172200.0,7.4349,7.5261,7.4266,7.4681,172200.0
2008-12-02 15:00:00,9.01,9.05,8.9,8.93,171200.0,7.4681,7.5012,7.3769,7.4018,171200.0
2008-12-02 15:10:00,8.93,9.07,8.9,9.07,224500.0,7.4018,7.5178,7.3769,7.5178,224500.0
2008-12-02 15:20:00,9.07,9.16,9.03,9.08,168700.0,7.5178,7.5924,7.4847,7.5261,168700.0
2008-12-02 15:30:00,9.09,9.2,9.08,9.1,157800.0,7.5344,7.6256,7.5261,7.5427,157800.0
2008-12-02 15:40:00,9.1,9.14,8.95,9.01,144900.0,7.5427,7.5758,7.4183,7.4681,144900.0
2008-12-02 15:50:00,9.0,9.2,8.98,9.16,137300.0,7.4598,7.6256,7.4432,7.5924,137300.0
2008-12-03 09:30:00,8.99,9.02,8.91,8.94,85400.0,7.4515,7.4764,7.3852,7.4101,85400.0
2008-12-03 09:40:00,8.94,8.96,8.73,8.73,99000.0,7.4101,7.4266,7.236,7.236,99000.0
2008-12-03 09:50:00,8.73,8.85,8.64,8.65,107800.0,7.236,7.3355,7.1614,7.1697,107800.0
2008-12-03 10:00:00,8.65,8.79,8.57,8.74,143900.0,7.1697,7.2857,7.1034,7.2443,143900.0
2008-12-03 10:10:00,8.72,8.77,8.65,8.67,59800.0,7.2277,7.2692,7.1697,7.1863,59800.0
2008-12-03 10:20:00,8.67,8.75,8.54,8.74,180500.0,7.1863,7.2526,7.0785,7.2443,180500.0
2008-12-03 10:30:00,8.73,8.85,8.7,8.76,134800.0,7.236,7.3355,7.2111,7.2609,134800.0
2008-12-03 10:40:00,8.77,8.82,8.69,8.79,146200.0,7.2692,7.3106,7.2028,7.2857,146200.0
2008-12-03 10:50:00,8.8,8.88,8.74,8.81,115800.0,7.294,7.3603,7.2443,7.3023,115800.0
2008-12-03 11:00:00,8.82,8.9,8.78,8.82,100400.0,7.3106,7.3769,7.2774,7.3106,100400.0
2008-12-03 11:10:00,8.82,8.87,8.79,8.83,137500.0,7.3106,7.352,7.2857,7.3189,137500.0
2008-12-03 11:20:00,8.83,8.91,8.71,8.71,201200.0,7.3189,7.3852,7.2194,7.2194,201200.0
2008-12-03 11:30:00,8.71,8.85,8.71,8.85,136700.0,7.2194,7.3355,7.2194,7.3355,136700.0
2008-12-03 11:40:00,8.85,8.97,8.77,8.89,97200.0,7.3355,7.4349,7.2692,7.3686,97200.0
2008-12-03 11:50:00,8.89,8.91,8.73,8.82,122600.0,7.3686,7.3852,7.236,7.3106,122600.0
2008-12-03 12:00:00,8.81,8.82,8.63,8.67,179000.0,7.3023,7.3106,7.1531,7.1863,179000.0
2008-12-03 12:10:00,8.66,8.76,8.65,8.67,81700.0,7.178,7.2609,7.1697,7.1863,81700.0
2008-12-03 12:20:00,8.66,8.85,8.66,8.79,131400.0,7.178,7.3355,7.178,7.2857,131400.0
2008-12-03 12:30:00,8.8,8.85,8.74,8.79,68400.0,7.294,7.3355,7.2443,7.2857,68400.0
2008-12-03 12:40:00,8.79,8.86,8.73,8.77,55500.0,7.2857,7.3437,7.236,7.2692,55500.0
2008-12-03 12:50:00,8.77,8.88,8.73,8.8,78100.0,7.2692,7.3603,7.236,7.294,78100.0
2008-12-03 13:00:00,8.79,8.97,8.75,8.88,77700.0,7.2857,7.4349,7.2526,7.3603,77700.0
2008-12-03 13:10:00,8.89,8.95,8.88,8.92,40000.0,7.3686,7.4183,7.3603,7.3935,40000.0
2008-12-03 13:20:00,8.92,8.98,8.7,8.71,58700.0,7.3935,7.4432,7.2111,7.2194,58700.0
2008-12-03 13:30:00,8.72,8.78,8.7,8.76,74300.0,7.2277,7.2774,7.2111,7.2609,74300.0
2008-12-03 13:40:00,8.76,8.81,8.7,8.8,65800.0,7.2609,7.3023,7.2111,7.294,65800.0
2008-12-03 13:50:00,8.8,8.81,8.71,8.76,127600.0,7.294,7.3023,7.2194,7.2609,127600.0
2008-12-03 14:00:00,8.76,8.8,8.67,8.77,149100.0,7.2609,7.294,7.1863,7.2692,149100.0
2008-12-03 14:10:00,8.76,8.82,8.71,8.8,155100.0,7.2609,7.3106,7.2194,7.294,155100.0
2008-12-03 14:20:00,8.79,8.95,8.74,8.76,184100.0,7.2857,7.4183,7.2443,7.2609,184100.0
2008-12-03 14:30:00,8.76,8.91,8.68,8.71,150700.0,7.2609,7.3852,7.1946,7.2194,150700.0
2008-12-03 14:40:00,8.71,8.95,8.71,8.89,150900.0,7.2194,7.4183,7.2194,7.3686,150900.0
2008-12-03 14:50:00,8.89,8.93,8.72,8.72,140800.0,7.3686,7.4018,7.2277,7.2277,140800.0
2008-12-03 15:00:00,8.73,8.9,8.66,8.88,153000.0,7.236,7.3769,7.178,7.3603,153000.0
2008-12-03 15:10:00,8.88,8.89,8.74,8.86,128900.0,7.3603,7.3686,7.2443,7.3437,128900.0
2008-12-03 15:20:00,8.86,8.91,8.7,8.74,176800.0,7.3437,7.3852,7.2111,7.2443,176800.0
2008-12-03 15:30:00,8.75,8.92,8.69,8.91,226200.0,7.2526,7.3935,7.2028,7.3852,226200.0
2008-12-03 15:40:00,8.91,9.04,8.69,8.76,473500.0,7.3852,7.4929,7.2028,7.2609,473500.0
2008-12-03 15:50:00,8.75,8.97,8.75,8.9,400700.0,7.2526,7.4349,7.2526,7.3769,400700.0
2008-12-04 09:30:00,8.76,8.86,8.73,8.77,105300.0,7.2609,7.3437,7.236,7.2692,105300.0
2008-12-04 09:40:00,8.77,8.94,8.77,8.88,69400.0,7.2692,7.4101,7.2692,7.3603,69400.0
2008-12-04 09:50:00,8.88,9.08,8.88,9.0,180500.0,7.3603,7.5261,7.3603,7.4598,180500.0
2008-12-04 10:00:00,9.01,9.08,8.95,9.06,235600.0,7.4681,7.5261,7.4183,7.5095,235600.0
2008-12-04 10:10:00,9.06,9.08,8.97,8.99,95700.0,7.5095,7.5261,7.4349,7.4515,95700.0
2008-12-04 10:20:00,9.0,9.03,8.98,8.98,125700.0,7.4598,7.4847,7.4432,7.4432,125700.0
2008-12-04 10:30:00,8.99,9.02,8.97,8.99,110000.0,7.4515,7.4764,7.4349,7.4515,110000.0
2008-12-04 10:40:00,8.99,9.05,8.97,9.03,116500.0,7.4515,7.5012,7.4349,7.4847,116500.0
2008-12-04 10:50:00,9.02,9.11,9.0,9.06,122500.0,7.4764,7.551,7.4598,7.5095,122500.0
2008-12-04 11:00:00,9.05,9.07,9.0,9.0,96000.0,7.5012,7.5178,7.4598,7.4598,96000.0
2008-12-04 11:10:00,9.0,9.13,9.0,9.11,89800.0,7.4598,7.5675,7.4598,7.551,89800.0
2008-12-04 11:20:00,9.11,9.25,9.09,9.13,121300.0,7.551,7.667,7.5344,7.5675,121300.0
2008-12-04 11:30:00,9.12,9.13,9.0,9.11,57700.0,7.5593,7.5675,7.4598,7.551,57700.0
2008-12-04 11:40:00,9.1,9.15,9.05,9.13,41700.0,7.5427,7.5841,7.5012,7.5675,41700.0
2008-12-04 11:50:00,9.13,9.21,9.12,9.13,61700.0,7.5675,7.6339,7.5593,7.5675,61700.0
2008-12-04 12:00:00,9.13,9.14,9.0,9.02,71100.0,7.5675,7.5758,7.4598,7.4764,71100.0
2008-12-04 12:10:00,9.02,9.04,9.0,9.02,67700.0,7.4764,7.4929,7.4598,7.4764,67700.0
2008-12-04 12:20:00,9.01,9.06,9.0,9.03,45900.0,7.4681,7.5095,7.4598,7.4847,45900.0
2008-12-04 12:30:00,9.02,9.05,9.01,9.02,47300.0,7.4764,7.5012,7.4681,7.4764,47300.0
2008-12-04 12:40:00,9.02,9.06,9.02,9.05,22600.0,7.4764,7.5095,7.4764,7.5012,22600.0
2008-12-04 12:50:00,9.05,9.08,9.03,9.05,24900.0,7.5012,7.5261,7.4847,7.5012,24900.0
2008-12-04 13:00:00,9.05,9.14,9.04,9.12,40900.0,7.5012,7.5758,7.4929,7.5593,40900.0
2008-12-04 13:10:00,9.12,9.14,9.09,9.12,28700.0,7.5593,7.5758,7.5344,7.5593,28700.0
2008-12-04 13:20:00,9.12,9.14,9.09,9.09,75700.0,7.5593,7.5758,7.5344,7.5344,75700.0
2008-12-04 13:30:00,9.09,9.16,9.07,9.11,76900.0,7.5344,7.5924,7.5178,7.551,76900.0
2008-12-04 13:40:00,9.11,9.12,9.06,9.09,35000.0,7.551,7.5593,7.5095,7.5344,35000.0
2008-12-04 13:50:00,9.09,9.2,9.07,9.16,99800.0,7.5344,7.6256,7.5178,7.5924,99800.0
2008-12-04 14:00:00,9.16,9.27,9.16,9.25,115100.0,7.5924,7.6836,7.5924,7.667,115100.0
2008-12-04 14:10:00,9.25,9.27,9.23,9.25,116100.0,7.667,7.6836,7.6504,7.667,116100.0
2008-12-04 14:20:00,9.25,9.31,9.24,9.3,130300.0,7.667,7.7167,7.6587,7.7084,130300.0
2008-12-04 14:30:00,9.3,9.46,9.3,9.41,187800.0,7.7084,7.8411,7.7084,7.7996,187800.0
2008-12-04 14:40:00,9.41,9.42,9.26,9.32,113100.0,7.7996,7.8079,7.6753,7.725,113100.0
2008-12-04 14:50:00,9.32,9.4,9.25,9.31,149800.0,7.725,7.7913,7.667,7.7167,149800.0
2008-12-04 15:00:00,9.3,9.34,8.98,8.99,189300.0,7.7084,7.7416,7.4432,7.4515,189300.0
2008-12-04 15:10:00,8.99,9.02,8.82,8.89,129300.0,7.4515,7.4764,7.3106,7.3686,129300.0
2008-12-04 15:20:00,8.9,8.95,8.78,8.79,191500.0,7.3769,7.4183,7.2774,7.2857,191500.0
2008-12-04 15:30:00,8.79,8.84,8.68,8.71,141200.0,7.2857,7.3272,7.1946,7.2194,141200.0
2008-12-04 15:40:00,8.7,8.97,8.67,8.86,198600.0,7.2111,7.4349,7.1863,7.3437,198600.0
2008-12-04 15:50:00,8.86,8.98,8.76,8.95,176900.0,7.3437,7.4432,7.2609,7.4183,176900.0
2008-12-05 09:30:00,8.64,8.71,8.5,8.56,130100.0,7.1614,7.2194,7.0454,7.0951,130100.0
2008-12-05 09:40:00,8.55,8.58,8.32,8.33,133700.0,7.0868,7.1117,6.8962,6.9044,133700.0
2008-12-05 09:50:00,8.33,8.61,8.33,8.49,84300.0,6.9044,7.1365,6.9044,7.0371,84300.0
2008-12-05 10:00:00,8.48,8.55,8.38,8.51,94800.0,7.0288,7.0868,6.9459,7.0536,94800.0
2008-12-05 10:10:00,8.51,8.52,8.37,8.46,110600.0,7.0536,7.0619,6.9376,7.0122,110600.0
2008-12-05 10:20:00,8.46,8.51,8.42,8.49,328200.0,7.0122,7.0536,6.979,7.0371,328200.0
2008-12-05 10:30:00,8.5,8.54,8.42,8.44,122500.0,7.0454,7.0785,6.979,6.9956,122500.0
2008-12-05 10:40:00,8.44,8.45,8.3,8.37,217400.0,6.9956,7.0039,6.8796,6.9376,217400.0
2008-12-05 10:50:00,8.37,8.48,8.34,8.4,314900.0,6.9376,7.0288,6.9127,6.9625,314900.0
2008-12-05 11:00:00,8.4,8.5,8.36,8.5,167300.0,6.9625,7.0454,6.9293,7.0454,167300.0
2008-12-05 11:10:00,8.51,8.57,8.45,8.54,63500.0,7.0536,7.1034,7.0039,7.0785,63500.0
2008-12-05 11:20:00,8.54,8.54,8.48,8.5,88800.0,7.0785,7.0785,7.0288,7.0454,88800.0
2008-12-05 11:30:00,8.51,8.53,8.48,8.5,148600.0,7.0536,7.0702,7.0288,7.0454,148600.0
2008-12-05 11:40:00,8.5,8.53,8.46,8.46,49200.0,7.0454,7.0702,7.0122,7.0122,49200.0
2008-12-05 11:50:00,8.46,8.6,8.46,8.6,52200.0,7.0122,7.1282,7.0122,7.1282,52200.0
2008-12-05 12:00:00,8.6,8.79,8.6,8.79,114300.0,7.1282,7.2857,7.1282,7.2857,114300.0
2008-12-05 12:10:00,8.79,8.89,8.76,8.86,138300.0,7.2857,7.3686,7.2609,7.3437,138300.0
2008-12-05 12:20:00,8.87,8.91,8.81,8.89,50400.0,7.352,7.3852,7.3023,7.3686,50400.0
2008-12-05 12:30:00,8.89,8.89,8.7,8.7,42600.0,7.3686,7.3686,7.2111,7.2111,42600.0
2008-12-05 12:40:00,8.7,8.74,8.62,8.7,52400.0,7.2111,7.2443,7.1448,7.2111,52400.0
2008-12-05 12:50:00,8.7,8.71,8.63,8.64,49200.0,7.2111,7.2194,7.1531,7.1614,49200.0
2008-12-05 13:00:00,8.64,8.75,8.63,8.73,24500.0,7.1614,7.2526,7.1531,7.236,24500.0
2008-12-05 13:10:00,8.74,8.8,8.74,8.75,21500.0,7.2443,7.294,7.2443,7.2526,21500.0
2008-12-05 13:20:00,8.75,8.77,8.72,8.72,48500.0,7.2526,7.2692,7.2277,7.2277,48500.0
2008-12-05 13:30:00,8.72,8.82,8.7,8.81,45100.0,7.2277,7.3106,7.2111,7.3023,45100.0
2008-12-05 13:40:00,8.82,8.95,8.8,8.94,50600.0,7.3106,7.4183,7.294,7.4101,50600.0
2008-12-05 13:50:00,8.94,9.11,8.93,9.03,71800.0,7.4101,7.551,7.4018,7.4847,71800.0
2008-12-05 14:00:00,9.04,9.06,8.91,8.92,59300.0,7.4929,7.5095,7.3852,7.3935,59300.0
2008-12-05 14:10:00,8.91,8.97,8.88,8.94,94600.0,7.3852,7.4349,7.3603,7.4101,94600.0
2008-12-05 14:20:00,8.95,9.08,8.95,8.98,81600.0,7.4183,7.5261,7.4183,7.4432,81600.0
2008-12-05 14:30:00,8.98,9.07,8.96,9.05,93600.0,7.4432,7.5178,7.4266,7.5012,93600.0
2008-12-05 14:40:00,9.06,9.17,9.04,9.17,119200.0,7.5095,7.6007,7.4929,7.6007,119200.0
2008-12-05 14:50:00,9.17,9.23,9.12,9.16,110700.0,7.6007,7.6504,7.5593,7.5924,110700.0
2008-12-05 15:00:00,9.16,9.23,8.97,9.02,82000.0,7.5924,7.6504,7.4349,7.4764,82000.0
2008-12-05 15:10:00,9.02,9.12,8.98,9.07,141400.0,7.4764,7.5593,7.4432,7.5178,141400.0
2008-12-05 15:20:00,9.07,9.2,8.97,9.19,113000.0,7.5178,7.6256,7.4349,7.6173,113000.0
2008-12-05 15:30:00,9.19,9.23,9.08,9.13,296000.0,7.6173,7.6504,7.5261,7.5675,296000.0
2008-12-05 15:40:00,9.14,9.25,9.11,9.18,302600.0,7.5758,7.667,7.551,7.609,302600.0
2008-12-05 15:50:00,9.18,9.32,9.18,9.27,164300.0,7.609,7.725,7.609,7.6836,164300.0
2008-12-08 09:30:00,9.02,9.63,8.97,9.54,354900.0,7.4764,7.982,7.4349,7.9074,354900.0
2008-12-08 09:40:00,9.54,9.74,9.44,9.47,268500.0,7.9074,8.0731,7.8245,7.8494,268500.0
2008-12-08 09:50:00,9.48,9.49,9.36,9.45,153700.0,7.8576,7.8659,7.7582,7.8328,153700.0
2008-12-08 10:00:00,9.44,9.66,9.44,9.58,160300.0,7.8245,8.0068,7.8245,7.9405,160300.0
2008-12-08 10:10:00,9.58,9.66,9.54,9.65,151400.0,7.9405,8.0068,7.9074,7.9986,151400.0
2008-12-08 10:20:00,9.65,9.95,9.6,9.95,142400.0,7.9986,8.2472,7.9571,8.2472,142400.0
2008-12-08 10:30:00,9.95,10.34,9.89,10.12,358000.0,8.2472,8.5705,8.1975,8.3881,358000.0
2008-12-08 10:40:00,10.11,10.25,10.1,10.2,137000.0,8.3798,8.4959,8.3715,8.4544,137000.0
2008-12-08 10:50:00,10.19,10.27,10.12,10.2,217700.0,8.4461,8.5124,8.3881,8.4544,217700.0
2008-12-08 11:00:00,10.2,10.26,10.11,10.17,163900.0,8.4544,8.5042,8.3798,8.4296,163900.0
2008-12-08 11:10:00,10.17,10.23,10.13,10.15,159400.0,8.4296,8.4793,8.3964,8.413,159400.0
2008-12-08 11:20:00,10.15,10.15,10.06,10.1,94200.0,8.413,8.413,8.3384,8.3715,94200.0
2008-12-08 11:30:00,10.08,10.11,9.98,10.03,135500.0,8.355,8.3798,8.2721,8.3135,135500.0
2008-12-08 11:40:00,10.02,10.03,9.91,9.97,119700.0,8.3052,8.3135,8.2141,8.2638,119700.0
2008-12-08 11:50:00,9.96,9.99,9.86,9.99,112500.0,8.2555,8.2804,8.1726,8.2804,112500.0
2008-12-08 12:00:00,10.0,10.05,9.97,9.99,126000.0,8.2887,8.3301,8.2638,8.2804,126000.0
2008-12-08 12:10:00,9.99,10.11,9.99,10.09,76400.0,8.2804,8.3798,8.2804,8.3633,76400.0
2008-12-08 12:20:00,10.1,10.13,10.06,10.12,55000.0,8.3715,8.3964,8.3384,8.3881,55000.0
2008-12-08 12:30:00,10.12,10.17,10.1,10.1,33800.0,8.3881,8.4296,8.3715,8.3715,33800.0
2008-12-08 12:40:00,10.11,10.15,10.07,10.08,29100.0,8.3798,8.413,8.3467,8.355,29100.0
2008-12-08 12:50:00,10.08,10.09,10.02,10.05,31700.0,8.355,8.3633,8.3052,8.3301,31700.0
2008-12-08 13:00:00,10.05,10.12,10.05,10.11,59200.0,8.3301,8.3881,8.3301,8.3798,59200.0
2008-12-08 13:10:00,10.12,10.13,10.08,10.1,41500.0,8.3881,8.3964,8.355,8.3715,41500.0
2008-12-08 13:20:00,10.08,10.16,10.03,10.13,57300.0,8.355,8.4213,8.3135,8.3964,57300.0
2008-12-08 13:30:00,10.12,10.12,9.99,10.08,86700.0,8.3881,8.3881,8.2804,8.355,86700.0
2008-12-08 13:40:00,10.08,10.2,10.08,10.17,50900.0,8.355,8.4544,8.355,8.4296,50900.0
2008-12-08 13:50:00,10.17,10.25,10.12,10.23,66400.0,8.4296,8.4959,8.3881,8.4793,66400.0
2008-12-08 14:00:00,10.23,10.35,10.23,10.32,131200.0,8.4793,8.5788,8.4793,8.5539,131200.0
2008-12-08 14:10:00,10.32,10.5,10.32,10.46,101500.0,8.5539,8.7031,8.5539,8.6699,101500.0
2008-12-08 14:20:00,10.47,10.68,10.47,10.52,107600.0,8.6782,8.8523,8.6782,8.7197,107600.0
2008-12-08 14:30:00,10.52,10.6,10.4,10.5,116100.0,8.7197,8.786,8.6202,8.7031,116100.0
2008-12-08 14:40:00,10.49,10.58,10.47,10.56,202100.0,8.6948,8.7694,8.6782,8.7528,202100.0
2008-12-08 14:50:00,10.55,10.56,10.43,10.51,150700.0,8.7445,8.7528,8.6451,8.7114,150700.0
2008-12-08 15:00:00,10.51,10.61,10.4,10.53,144700.0,8.7114,8.7943,8.6202,8.728,144700.0
2008-12-08 15:10:00,10.53,10.65,10.52,10.64,128900.0,8.728,8.8274,8.7197,8.8191,128900.0
2008-12-08 15:20:00,10.64,10.84,10.64,10.69,343100.0,8.8191,8.9849,8.8191,8.8606,343100.0
2008-12-08 15:30:00,10.69,10.7,10.34,10.34,236900.0,8.8606,8.8689,8.5705,8.5705,236900.0
2008-12-08 15:40:00,10.34,10.39,10.23,10.33,361900.0,8.5705,8.6119,8.4793,8.5622,361900.0
2008-12-08 15:50:00,10.33,10.49,10.3,10.41,331600.0,8.5622,8.6948,8.5373,8.6285,331600.0
2008-12-09 09:30:00,10.13,10.38,10.09,10.22,98500.0,8.3964,8.6036,8.3633,8.471,98500.0
2008-12-09 09:40:00,10.21,10.48,10.13,10.48,71300.0,8.4627,8.6865,8.3964,8.6865,71300.0
2008-12-09 09:50:00,10.48,10.81,10.48,10.65,203200.0,8.6865,8.96,8.6865,8.8274,203200.0
2008-12-09 10:00:00,10.65,11.42,10.65,11.38,406800.0,8.8274,9.4656,8.8274,9.4325,406800.0
2008-12-09 10:10:00,11.39,11.83,11.26,11.74,235200.0,9.4408,9.8055,9.333,9.7309,235200.0
2008-12-09 10:20:00,11.73,11.9,11.6,11.78,195900.0,9.7226,9.8635,9.6148,9.764,195900.0
2008-12-09 10:30:00,11.78,12.15,11.78,12.11,339900.0,9.764,10.0707,9.764,10.0376,339900.0
2008-12-09 10:40:00,12.12,12.12,11.85,11.93,376000.0,10.0458,10.0458,9.8221,9.8884,376000.0
2008-12-09 10:50:00,11.93,11.93,11.61,11.64,279200.0,9.8884,9.8884,9.6231,9.648,279200.0
2008-12-09 11:00:00,11.64,11.66,11.48,11.51,169300.0,9.648,9.6646,9.5154,9.5402,169300.0
2008-12-09 11:10:00,11.51,11.53,11.31,11.39,157400.0,9.5402,9.5568,9.3745,9.4408,157400.0
2008-12-09 11:20:00,11.38,11.39,11.13,11.24,153200.0,9.4325,9.4408,9.2253,9.3164,153200.0
2008-12-09 11:30:00,11.23,11.47,11.2,11.44,191300.0,9.3082,9.5071,9.2833,9.4822,191300.0
2008-12-09 11:40:00,11.45,11.54,11.43,11.49,174800.0,9.4905,9.5651,9.4739,9.5237,174800.0
2008-12-09 11:50:00,11.49,11.56,11.39,11.46,126900.0,9.5237,9.5817,9.4408,9.4988,126900.0
2008-12-09 12:00:00,11.46,11.71,11.44,11.59,158700.0,9.4988,9.706,9.4822,9.6066,158700.0
2008-12-09 12:10:00,11.6,11.77,11.56,11.77,263900.0,9.6148,9.7557,9.5817,9.7557,263900.0
2008-12-09 12:20:00,11.77,11.78,11.63,11.77,138400.0,9.7557,9.764,9.6397,9.7557,138400.0
2008-12-09 12:30:00,11.77,11.97,11.76,11.96,163300.0,9.7557,9.9215,9.7475,9.9132,163300.0
2008-12-09 12:40:00,11.95,12.0,11.92,11.98,141400.0,9.9049,9.9464,9.8801,9.9298,141400.0
2008-12-09 12:50:00,11.97,12.0,11.9,11.94,177200.0,9.9215,9.9464,9.8635,9.8967,177200.0
2008-12-09 13:00:00,11.94,11.95,11.63,11.67,276500.0,9.8967,9.9049,9.6397,9.6729,276500.0
2008-12-09 13:10:00,11.66,11.67,11.27,11.32,119500.0,9.6646,9.6729,9.3413,9.3828,119500.0
2008-12-09 13:20:00,11.33,11.35,11.25,11.26,195400.0,9.391,9.4076,9.3247,9.333,195400.0
2008-12-09 13:30:00,11.26,11.32,11.17,11.21,65700.0,9.333,9.3828,9.2584,9.2916,65700.0
2008-12-09 13:40:00,11.22,11.31,11.2,11.27,89200.0,9.2999,9.3745,9.2833,9.3413,89200.0
2008-12-09 13:50:00,11.25,11.29,11.21,11.25,107500.0,9.3247,9.3579,9.2916,9.3247,107500.0
2008-12-09 14:00:00,11.25,11.26,11.03,11.05,96000.0,9.3247,9.333,9.1424,9.159,96000.0
2008-12-09 14:10:00,11.05,11.21,11.02,11.2,107700.0,9.159,9.2916,9.1341,9.2833,107700.0
2008-12-09 14:20:00,11.19,11.2,11.0,11.11,126700.0,9.275,9.2833,9.1175,9.2087,126700.0
2008-12-09 14:30:00,11.12,11.26,11.08,11.14,148600.0,9.217,9.333,9.1838,9.2336,148600.0
2008-12-09 14:40:00,11.14,11.2,11.04,11.15,112800.0,9.2336,9.2833,9.1507,9.2419,112800.0
2008-12-09 14:50:00,11.14,11.21,10.97,11.19,137200.0,9.2336,9.2916,9.0927,9.275,137200.0
2008-12-09 15:00:00,11.19,11.21,11.04,11.14,105300.0,9.275,9.2916,9.1507,9.2336,105300.0
2008-12-09 15:10:00,11.12,11.12,10.96,11.08,124400.0,9.217,9.217,9.0844,9.1838,124400.0
2008-12-09 15:20:00,11.08,11.14,10.73,10.83,142600.0,9.1838,9.2336,8.8937,8.9766,142600.0
2008-12-09 15:30:00,10.83,10.96,10.77,10.92,142100.0,8.9766,9.0844,8.9269,9.0512,142100.0
2008-12-09 15:40:00,10.93,11.17,10.89,10.97,180000.0,9.0595,9.2584,9.0263,9.0927,180000.0
2008-12-09 15:50:00,10.94,11.02,10.86,10.9,187300.0,9.0678,9.1341,9.0015,9.0346,187300.0
2008-12-10 09:30:00,11.23,11.28,11.05,11.06,115200.0,9.3082,9.3496,9.159,9.1673,115200.0
2008-12-10 09:40:00,11.06,11.06,10.83,10.89,151600.0,9.1673,9.1673,8.9766,9.0263,151600.0
2008-12-10 09:50:00,10.88,10.94,10.76,10.86,112900.0,9.0181,9.0678,8.9186,9.0015,112900.0
2008-12-10 10:00:00,10.86,11.04,10.82,10.98,88200.0,9.0015,9.1507,8.9683,9.1009,88200.0
2008-12-10 10:10:00,10.98,11.22,10.98,11.2,92300.0,9.1009,9.2999,9.1009,9.2833,92300.0
2008-12-10 10:20:00,11.2,11.23,11.05,11.12,100600.0,9.2833,9.3082,9.159,9.217,100600.0
2008-12-10 10:30:00,11.12,11.17,11.03,11.08,66300.0,9.217,9.2584,9.1424,9.1838,66300.0
2008-12-10 10:40:00,11.06,11.08,10.87,11.02,53100.0,9.1673,9.1838,9.0098,9.1341,53100.0
2008-12-10 10:50:00,11.03,11.07,10.94,11.07,72400.0,9.1424,9.1755,9.0678,9.1755,72400.0
2008-12-10 11:00:00,11.07,11.17,11.05,11.09,69800.0,9.1755,9.2584,9.159,9.1921,69800.0
2008-12-10 11:10:00,11.1,11.1,11.03,11.06,51700.0,9.2004,9.2004,9.1424,9.1673,51700.0
2008-12-10 11:20:00,11.07,11.09,10.92,10.93,58200.0,9.1755,9.1921,9.0512,9.0595,58200.0
2008-12-10 11:30:00,10.93,11.04,10.93,11.01,45300.0,9.0595,9.1507,9.0595,9.1258,45300.0
2008-12-10 11:40:00,11.01,11.11,10.98,11.09,39900.0,9.1258,9.2087,9.1009,9.1921,39900.0
2008-12-10 11:50:00,11.09,11.14,11.04,11.05,39800.0,9.1921,9.2336,9.1507,9.159,39800.0
2008-12-10 12:00:00,11.04,11.07,11.01,11.03,56200.0,9.1507,9.1755,9.1258,9.1424,56200.0
2008-12-10 12:10:00,11.02,11.04,10.9,10.93,75900.0,9.1341,9.1507,9.0346,9.0595,75900.0
2008-12-10 12:20:00,10.93,10.94,10.8,10.85,102400.0,9.0595,9.0678,8.9517,8.9932,102400.0
2008-12-10 12:30:00,10.85,10.85,10.68,10.7,69900.0,8.9932,8.9932,8.8523,8.8689,69900.0
2008-12-10 12:40:00,10.71,10.79,10.66,10.67,84400.0,8.8771,8.9435,8.8357,8.844,84400.0
2008-12-10 12:50:00,10.67,10.73,10.61,10.64,61300.0,8.844,8.8937,8.7943,8.8191,61300.0
2008-12-10 13:00:00,10.63,10.73,10.62,10.71,46900.0,8.8108,8.8937,8.8026,8.8771,46900.0
2008-12-10 13:10:00,10.7,10.87,10.7,10.83,68400.0,8.8689,9.0098,8.8689,8.9766,68400.0
2008-12-10 13:20:00,10.83,10.85,10.71,10.73,56700.0,8.9766,8.9932,8.8771,8.8937,56700.0
2008-12-10 13:30:00,10.74,10.76,10.56,10.64,87700.0,8.902,8.9186,8.7528,8.8191,87700.0
2008-12-10 13:40:00,10.64,10.79,10.59,10.77,74800.0,8.8191,8.9435,8.7777,8.9269,74800.0
2008-12-10 13:50:00,10.77,10.77,10.55,10.65,82100.0,8.9269,8.9269,8.7445,8.8274,82100.0
2008-12-10 14:00:00,10.67,10.72,10.61,10.72,93600.0,8.844,8.8854,8.7943,8.8854,93600.0
2008-12-10 14:10:00,10.72,10.81,10.71,10.79,60500.0,8.8854,8.96,8.8771,8.9435,60500.0
2008-12-10 14:20:00,10.78,10.78,10.62,10.65,85800.0,8.9352,8.9352,8.8026,8.8274,85800.0
2008-12-10 14:30:00,10.65,10.81,10.6,10.8,113300.0,8.8274,8.96,8.786,8.9517,113300.0
2008-12-10 14:40:00,10.8,10.87,10.71,10.76,198300.0,8.9517,9.0098,8.8771,8.9186,198300.0
2008-12-10 14:50:00,10.75,10.86,10.72,10.78,179200.0,8.9103,9.0015,8.8854,8.9352,179200.0
2008-12-10 15:00:00,10.8,10.9,10.77,10.85,111700.0,8.9517,9.0346,8.9269,8.9932,111700.0
2008-12-10 15:10:00,10.85,11.03,10.83,10.93,82900.0,8.9932,9.1424,8.9766,9.0595,82900.0
2008-12-10 15:20:00,10.92,10.94,10.87,10.93,120900.0,9.0512,9.0678,9.0098,9.0595,120900.0
2008-12-10 15:30:00,10.94,10.96,10.82,10.84,162100.0,9.0678,9.0844,8.9683,8.9849,162100.0
2008-12-10 15:40:00,10.84,11.06,10.84,11.02,160200.0,8.9849,9.1673,8.9849,9.1341,160200.0
2008-12-10 15:50:00,11.02,11.2,10.96,11.06,266400.0,9.1341,9.2833,9.0844,9.1673,266400.0
2008-12-11 09:30:00,10.92,10.92,10.61,10.77,86600.0,9.0512,9.0512,8.7943,8.9269,86600.0
2008-12-11 09:40:00,10.77,11.05,10.65,10.95,64800.0,8.9269,9.159,8.8274,9.0761,64800.0
2008-12-11 09:50:00,10.93,11.21,10.93,11.14,59600.0,9.0595,9.2916,9.0595,9.2336,59600.0
2008-12-11 10:00:00,11.13,11.15,10.89,10.95,57900.0,9.2253,9.2419,9.0263,9.0761,57900.0
2008-12-11 10:10:00,10.95,11.13,10.9,11.09,86100.0,9.0761,9.2253,9.0346,9.1921,86100.0
2008-12-11 10:20:00,11.09,11.36,11.09,11.21,51800.0,9.1921,9.4159,9.1921,9.2916,51800.0
2008-12-11 10:30:00,11.21,11.24,10.9,10.98,112100.0,9.2916,9.3164,9.0346,9.1009,112100.0
2008-12-11 10:40:00,10.98,11.0,10.86,10.89,60800.0,9.1009,9.1175,9.0015,9.0263,60800.0
2008-12-11 10:50:00,10.9,10.9,10.79,10.8,67900.0,9.0346,9.0346,8.9435,8.9517,67900.0
2008-12-11 11:00:00,10.8,10.84,10.73,10.84,71300.0,8.9517,8.9849,8.8937,8.9849,71300.0
2008-12-11 11:10:00,10.84,10.84,10.7,10.7,53600.0,8.9849,8.9849,8.8689,8.8689,53600.0
2008-12-11 11:20:00,10.71,10.79,10.67,10.72,30000.0,8.8771,8.9435,8.844,8.8854,30000.0
2008-12-11 11:30:00,10.74,10.8,10.73,10.8,15600.0,8.902,8.9517,8.8937,8.9517,15600.0
2008-12-11 11:40:00,10.8,10.8,10.78,10.8,21300.0,8.9517,8.9517,8.9352,8.9517,21300.0
2008-12-11 11:50:00,10.8,10.89,10.79,10.84,49800.0,8.9517,9.0263,8.9435,8.9849,49800.0
2008-12-11 12:00:00,10.85,10.88,10.8,10.84,57800.0,8.9932,9.0181,8.9517,8.9849,57800.0
2008-12-11 12:10:00,10.83,10.83,10.77,10.77,35600.0,8.9766,8.9766,8.9269,8.9269,35600.0
2008-12-11 12:20:00,10.79,10.82,10.75,10.79,22100.0,8.9435,8.9683,8.9103,8.9435,22100.0
2008-12-11 12:30:00,10.79,10.83,10.78,10.78,38600.0,8.9435,8.9766,8.9352,8.9352,38600.0
2008-12-11 12:40:00,10.79,10.81,10.77,10.8,25500.0,8.9435,8.96,8.9269,8.9517,25500.0
2008-12-11 12:50:00,10.8,10.93,10.79,10.93,59700.0,8.9517,9.0595,8.9435,9.0595,59700.0
2008-12-11 13:00:00,10.92,10.92,10.77,10.77,40600.0,9.0512,9.0512,8.9269,8.9269,40600.0
2008-12-11 13:10:00,10.78,10.78,10.57,10.59,109600.0,8.9352,8.9352,8.7611,8.7777,109600.0
2008-12-11 13:20:00,10.6,10.65,10.51,10.62,110600.0,8.786,8.8274,8.7114,8.8026,110600.0
2008-12-11 13:30:00,10.64,10.64,10.56,10.6,36100.0,8.8191,8.8191,8.7528,8.786,36100.0
2008-12-11 13:40:00,10.6,10.66,10.58,10.65,30000.0,8.786,8.8357,8.7694,8.8274,30000.0
2008-12-11 13:50:00,10.63,10.66,10.44,10.48,46700.0,8.8108,8.8357,8.6534,8.6865,46700.0
2008-12-11 14:00:00,10.49,10.53,10.49,10.5,32300.0,8.6948,8.728,8.6948,8.7031,32300.0
2008-12-11 14:10:00,10.49,10.5,10.44,10.5,22600.0,8.6948,8.7031,8.6534,8.7031,22600.0
2008-12-11 14:20:00,10.5,10.5,10.43,10.48,29800.0,8.7031,8.7031,8.6451,8.6865,29800.0
2008-12-11 14:30:00,10.48,10.55,10.48,10.51,27600.0,8.6865,8.7445,8.6865,8.7114,27600.0
2008-12-11 14:40:00,10.51,10.51,10.41,10.49,38300.0,8.7114,8.7114,8.6285,8.6948,38300.0
2008-12-11 14:50:00,10.48,10.51,10.37,10.38,67100.0,8.6865,8.7114,8.5953,8.6036,67100.0
2008-12-11 15:00:00,10.38,10.38,10.2,10.22,85700.0,8.6036,8.6036,8.4544,8.471,85700.0
2008-12-11 15:10:00,10.23,10.32,10.2,10.32,110400.0,8.4793,8.5539,8.4544,8.5539,110400.0
2008-12-11 15:20:00,10.32,10.34,10.29,10.32,182700.0,8.5539,8.5705,8.529,8.5539,182700.0
2008-12-11 15:30:00,10.32,10.32,10.15,10.16,112600.0,8.5539,8.5539,8.413,8.4213,112600.0
2008-12-11 15:40:00,10.16,10.28,10.11,10.24,212000.0,8.4213,8.5207,8.3798,8.4876,212000.0
2008-12-11 15:50:00,10.25,10.41,10.22,10.33,192600.0,8.4959,8.6285,8.471,8.5622,192600.0
2008-12-12 09:30:00,9.86,10.04,9.74,10.0,137200.0,8.1726,8.3218,8.0731,8.2887,137200.0
2008-12-12 09:40:00,10.0,10.04,9.9,10.01,98500.0,8.2887,8.3218,8.2058,8.2969,98500.0
2008-12-12 09:50:00,10.0,10.14,9.93,10.04,130100.0,8.2887,8.4047,8.2306,8.3218,130100.0
2008-12-12 10:00:00,10.05,10.1,9.99,10.02,53100.0,8.3301,8.3715,8.2804,8.3052,53100.0
2008-12-12 10:10:00,10.02,10.03,9.88,9.93,38300.0,8.3052,8.3135,8.1892,8.2306,38300.0
2008-12-12 10:20:00,9.94,9.96,9.81,9.93,201500.0,8.2389,8.2555,8.1312,8.2306,201500.0
2008-12-12 10:30:00,9.93,9.94,9.74,9.82,117900.0,8.2306,8.2389,8.0731,8.1395,117900.0
2008-12-12 10:40:00,9.8,9.81,9.72,9.77,52600.0,8.1229,8.1312,8.0566,8.098,52600.0
2008-12-12 10:50:00,9.78,9.86,9.78,9.83,80600.0,8.1063,8.1726,8.1063,8.1477,80600.0
2008-12-12 11:00:00,9.82,9.82,9.65,9.72,168500.0,8.1395,8.1395,7.9986,8.0566,168500.0
2008-12-12 11:10:00,9.72,9.74,9.55,9.65,152500.0,8.0566,8.0731,7.9157,7.9986,152500.0
2008-12-12 11:20:00,9.67,9.71,9.61,9.63,42900.0,8.0151,8.0483,7.9654,7.982,42900.0
2008-12-12 11:30:00,9.62,9.62,9.5,9.5,46100.0,7.9737,7.9737,7.8742,7.8742,46100.0
2008-12-12 11:40:00,9.5,9.53,9.42,9.47,125700.0,7.8742,7.8991,7.8079,7.8494,125700.0
2008-12-12 11:50:00,9.49,9.49,9.46,9.48,42300.0,7.8659,7.8659,7.8411,7.8576,42300.0
2008-12-12 12:00:00,9.48,9.57,9.48,9.52,67700.0,7.8576,7.9322,7.8576,7.8908,67700.0
2008-12-12 12:10:00,9.52,9.55,9.44,9.47,57500.0,7.8908,7.9157,7.8245,7.8494,57500.0
2008-12-12 12:20:00,9.46,9.6,9.44,9.59,51100.0,7.8411,7.9571,7.8245,7.9488,51100.0
2008-12-12 12:30:00,9.59,9.67,9.55,9.65,65000.0,7.9488,8.0151,7.9157,7.9986,65000.0
2008-12-12 12:40:00,9.65,9.72,9.59,9.62,92500.0,7.9986,8.0566,7.9488,7.9737,92500.0
2008-12-12 12:50:00,9.61,9.9,9.6,9.89,130900.0,7.9654,8.2058,7.9571,8.1975,130900.0
2008-12-12 13:00:00,9.9,10.0,9.85,9.96,142800.0,8.2058,8.2887,8.1643,8.2555,142800.0
2008-12-12 13:10:00,9.97,10.02,9.89,9.91,70500.0,8.2638,8.3052,8.1975,8.2141,70500.0
2008-12-12 13:20:00,9.91,9.93,9.78,9.83,26300.0,8.2141,8.2306,8.1063,8.1477,26300.0
2008-12-12 13:30:00,9.84,9.87,9.73,9.75,51600.0,8.156,8.1809,8.0649,8.0814,51600.0
2008-12-12 13:40:00,9.74,9.8,9.66,9.77,62700.0,8.0731,8.1229,8.0068,8.098,62700.0
2008-12-12 13:50:00,9.77,9.85,9.72,9.82,40700.0,8.098,8.1643,8.0566,8.1395,40700.0
2008-12-12 14:00:00,9.82,10.0,9.82,9.97,71500.0,8.1395,8.2887,8.1395,8.2638,71500.0
2008-12-12 14:10:00,9.98,10.02,9.88,9.88,74200.0,8.2721,8.3052,8.1892,8.1892,74200.0
2008-12-12 14:20:00,9.87,9.88,9.75,9.84,48400.0,8.1809,8.1892,8.0814,8.156,48400.0
2008-12-12 14:30:00,9.83,10.0,9.75,9.95,110900.0,8.1477,8.2887,8.0814,8.2472,110900.0
2008-12-12 14:40:00,9.99,9.99,9.84,9.87,52200.0,8.2804,8.2804,8.156,8.1809,52200.0
2008-12-12 14:50:00,9.89,10.08,9.88,10.0,158600.0,8.1975,8.355,8.1892,8.2887,158600.0
2008-12-12 15:00:00,10.0,10.05,9.86,9.87,126600.0,8.2887,8.3301,8.1726,8.1809,126600.0
2008-12-12 15:10:00,9.86,9.91,9.81,9.82,68300.0,8.1726,8.2141,8.1312,8.1395,68300.0
2008-12-12 15:20:00,9.83,9.95,9.81,9.89,125600.0,8.1477,8.2472,8.1312,8.1975,125600.0
2008-12-12 15:30:00,9.89,10.01,9.82,9.98,105100.0,8.1975,8.2969,8.1395,8.2721,105100.0
2008-12-12 15:40:00,9.98,10.03,9.9,9.92,133800.0,8.2721,8.3135,8.2058,8.2223,133800.0
2008-12-12 15:50:00,9.93,10.03,9.86,10.01,97400.0,8.2306,8.3135,8.1726,8.2969,97400.0
2008-12-15 09:30:00,10.04,10.38,9.93,10.18,88100.0,8.3218,8.6036,8.2306,8.4379,88100.0
2008-12-15 09:40:00,10.17,10.28,10.14,10.26,38500.0,8.4296,8.5207,8.4047,8.5042,38500.0
2008-12-15 09:50:00,10.27,10.27,9.98,10.0,44100.0,8.5124,8.5124,8.2721,8.2887,44100.0
2008-12-15 10:00:00,9.98,10.01,9.8,9.87,80600.0,8.2721,8.2969,8.1229,8.1809,80600.0
2008-12-15 10:10:00,9.87,9.87,9.78,9.81,43500.0,8.1809,8.1809,8.1063,8.1312,43500.0
2008-12-15 10:20:00,9.82,9.82,9.67,9.79,52600.0,8.1395,8.1395,8.0151,8.1146,52600.0
2008-12-15 10:30:00,9.8,9.96,9.78,9.93,67300.0,8.1229,8.2555,8.1063,8.2306,67300.0
2008-12-15 10:40:00,9.95,9.99,9.8,9.8,42900.0,8.2472,8.2804,8.1229,8.1229,42900.0
2008-12-15 10:50:00,9.8,9.85,9.77,9.85,39400.0,8.1229,8.1643,8.098,8.1643,39400.0
2008-12-15 11:00:00,9.84,9.86,9.78,9.82,82800.0,8.156,8.1726,8.1063,8.1395,82800.0
2008-12-15 11:10:00,9.81,9.88,9.8,9.86,25100.0,8.1312,8.1892,8.1229,8.1726,25100.0
2008-12-15 11:20:00,9.86,9.93,9.85,9.85,35300.0,8.1726,8.2306,8.1643,8.1643,35300.0
2008-12-15 11:30:00,9.85,9.88,9.83,9.83,24800.0,8.1643,8.1892,8.1477,8.1477,24800.0
2008-12-15 11:40:00,9.84,9.89,9.84,9.89,19400.0,8.156,8.1975,8.156,8.1975,19400.0
2008-12-15 11:50:00,9.9,9.97,9.9,9.95,30400.0,8.2058,8.2638,8.2058,8.2472,30400.0
2008-12-15 12:00:00,9.95,10.04,9.9,10.03,46300.0,8.2472,8.3218,8.2058,8.3135,46300.0
2008-12-15 12:10:00,10.03,10.05,9.99,10.03,26500.0,8.3135,8.3301,8.2804,8.3135,26500.0
2008-12-15 12:20:00,10.03,10.05,9.98,10.05,36800.0,8.3135,8.3301,8.2721,8.3301,36800.0
2008-12-15 12:30:00,10.05,10.05,9.92,9.93,44200.0,8.3301,8.3301,8.2223,8.2306,44200.0
2008-12-15 12:40:00,9.93,9.94,9.9,9.91,24900.0,8.2306,8.2389,8.2058,8.2141,24900.0
2008-12-15 12:50:00,9.91,9.92,9.87,9.89,22800.0,8.2141,8.2223,8.1809,8.1975,22800.0
2008-12-15 13:00:00,9.89,9.92,9.79,9.79,31500.0,8.1975,8.2223,8.1146,8.1146,31500.0
2008-12-15 13:10:00,9.79,9.8,9.76,9.8,36500.0,8.1146,8.1229,8.0897,8.1229,36500.0
2008-12-15 13:20:00,9.8,9.93,9.78,9.9,36300.0,8.1229,8.2306,8.1063,8.2058,36300.0
2008-12-15 13:30:00,9.91,9.97,9.9,9.94,28600.0,8.2141,8.2638,8.2058,8.2389,28600.0
2008-12-15 13:40:00,9.94,9.99,9.94,9.97,27100.0,8.2389,8.2804,8.2389,8.2638,27100.0
2008-12-15 13:50:00,9.97,9.99,9.93,9.93,27800.0,8.2638,8.2804,8.2306,8.2306,27800.0
2008-12-15 14:00:00,9.93,10.0,9.93,9.97,27800.0,8.2306,8.2887,8.2306,8.2638,27800.0
2008-12-15 14:10:00,9.97,9.98,9.86,9.93,38400.0,8.2638,8.2721,8.1726,8.2306,38400.0
2008-12-15 14:20:00,9.94,10.0,9.84,9.84,86200.0,8.2389,8.2887,8.156,8.156,86200.0
2008-12-15 14:30:00,9.83,9.88,9.82,9.83,33900.0,8.1477,8.1892,8.1395,8.1477,33900.0
2008-12-15 14:40:00,9.83,9.89,9.77,9.78,32800.0,8.1477,8.1975,8.098,8.1063,32800.0
2008-12-15 14:50:00,9.78,9.78,9.73,9.74,43900.0,8.1063,8.1063,8.0649,8.0731,43900.0
2008-12-15 15:00:00,9.74,9.83,9.71,9.83,98100.0,8.0731,8.1477,8.0483,8.1477,98100.0
2008-12-15 15:10:00,9.82,9.83,9.67,9.68,67300.0,8.1395,8.1477,8.0151,8.0234,67300.0
2008-12-15 15:20:00,9.68,9.78,9.68,9.76,66000.0,8.0234,8.1063,8.0234,8.0897,66000.0
2008-12-15 15:30:00,9.76,9.9,9.7,9.83,85400.0,8.0897,8.2058,8.04,8.1477,85400.0
2008-12-15 15:40:00,9.83,9.93,9.8,9.86,112800.0,8.1477,8.2306,8.1229,8.1726,112800.0
2008-12-15 15:50:00,9.86,9.87,9.71,9.86,123300.0,8.1726,8.1809,8.0483,8.1726,123300.0
2008-12-16 09:30:00,10.06,10.35,9.89,10.35,93300.0,8.3384,8.5788,8.1975,8.5788,93300.0
2008-12-16 09:40:00,10.35,10.36,10.23,10.26,63800.0,8.5788,8.587,8.4793,8.5042,63800.0
2008-12-16 09:50:00,10.26,10.26,10.16,10.23,61900.0,8.5042,8.5042,8.4213,8.4793,61900.0
2008-12-16 10:00:00,10.23,10.23,10.08,10.2,57000.0,8.4793,8.4793,8.355,8.4544,57000.0
2008-12-16 10:10:00,10.2,10.2,10.11,10.13,45400.0,8.4544,8.4544,8.3798,8.3964,45400.0
2008-12-16 10:20:00,10.14,10.17,10.08,10.17,63400.0,8.4047,8.4296,8.355,8.4296,63400.0
2008-12-16 10:30:00,10.16,10.21,10.14,10.18,36700.0,8.4213,8.4627,8.4047,8.4379,36700.0
2008-12-16 10:40:00,10.19,10.24,10.08,10.11,48100.0,8.4461,8.4876,8.355,8.3798,48100.0
2008-12-16 10:50:00,10.13,10.16,10.08,10.11,20500.0,8.3964,8.4213,8.355,8.3798,20500.0
2008-12-16 11:00:00,10.12,10.18,10.1,10.14,41500.0,8.3881,8.4379,8.3715,8.4047,41500.0
2008-12-16 11:10:00,10.13,10.13,10.07,10.09,56300.0,8.3964,8.3964,8.3467,8.3633,56300.0
2008-12-16 11:20:00,10.09,10.15,10.08,10.12,39800.0,8.3633,8.413,8.355,8.3881,39800.0
2008-12-16 11:30:00,10.12,10.18,10.12,10.18,45100.0,8.3881,8.4379,8.3881,8.4379,45100.0
2008-12-16 11:40:00,10.18,10.18,10.14,10.16,16700.0,8.4379,8.4379,8.4047,8.4213,16700.0
2008-12-16 11:50:00,10.16,10.17,10.14,10.17,15600.0,8.4213,8.4296,8.4047,8.4296,15600.0
2008-12-16 12:00:00,10.16,10.17,10.09,10.1,32300.0,8.4213,8.4296,8.3633,8.3715,32300.0
2008-12-16 12:10:00,10.1,10.16,10.09,10.15,18100.0,8.3715,8.4213,8.3633,8.413,18100.0
2008-12-16 12:20:00,10.15,10.17,10.13,10.13,38200.0,8.413,8.4296,8.3964,8.3964,38200.0
2008-12-16 12:30:00,10.14,10.14,10.07,10.07,21100.0,8.4047,8.4047,8.3467,8.3467,21100.0
2008-12-16 12:40:00,10.07,10.07,10.02,10.03,59200.0,8.3467,8.3467,8.3052,8.3135,59200.0
2008-12-16 12:50:00,10.03,10.04,9.99,9.99,97700.0,8.3135,8.3218,8.2804,8.2804,97700.0
2008-12-16 13:00:00,9.99,10.0,9.98,9.98,28400.0,8.2804,8.2887,8.2721,8.2721,28400.0
2008-12-16 13:10:00,9.99,9.99,9.96,9.98,27400.0,8.2804,8.2804,8.2555,8.2721,27400.0
2008-12-16 13:20:00,9.98,9.99,9.97,9.98,12300.0,8.2721,8.2804,8.2638,8.2721,12300.0
2008-12-16 13:30:00,9.98,9.99,9.94,9.98,31500.0,8.2721,8.2804,8.2389,8.2721,31500.0
2008-12-16 13:40:00,9.98,9.98,9.95,9.95,15800.0,8.2721,8.2721,8.2472,8.2472,15800.0
2008-12-16 13:50:00,9.96,10.01,9.95,9.98,21500.0,8.2555,8.2969,8.2472,8.2721,21500.0
2008-12-16 14:00:00,9.98,10.0,9.96,10.0,24600.0,8.2721,8.2887,8.2555,8.2887,24600.0
2008-12-16 14:10:00,10.0,10.04,9.99,10.01,23800.0,8.2887,8.3218,8.2804,8.2969,23800.0
2008-12-16 14:20:00,10.0,10.18,9.99,10.06,81900.0,8.2887,8.4379,8.2804,8.3384,81900.0
2008-12-16 14:30:00,10.1,10.34,10.1,10.31,171100.0,8.3715,8.5705,8.3715,8.5456,171100.0
2008-12-16 14:40:00,10.31,10.33,10.08,10.14,169500.0,8.5456,8.5622,8.355,8.4047,169500.0
2008-12-16 14:50:00,10.14,10.28,10.09,10.28,96100.0,8.4047,8.5207,8.3633,8.5207,96100.0
2008-12-16 15:00:00,10.29,10.41,10.19,10.4,141800.0,8.529,8.6285,8.4461,8.6202,141800.0
2008-12-16 15:10:00,10.39,10.47,10.36,10.42,117000.0,8.6119,8.6782,8.587,8.6368,117000.0
2008-12-16 15:20:00,10.42,10.52,10.4,10.46,161300.0,8.6368,8.7197,8.6202,8.6699,161300.0
2008-12-16 15:30:00,10.47,10.52,10.36,10.49,187800.0,8.6782,8.7197,8.587,8.6948,187800.0
2008-12-16 15:40:00,10.49,10.66,10.42,10.42,269800.0,8.6948,8.8357,8.6368,8.6368,269800.0
2008-12-16 15:50:00,10.43,10.77,10.42,10.71,364800.0,8.6451,8.9269,8.6368,8.8771,364800.0
2008-12-17 09:30:00,10.51,10.52,10.26,10.43,72100.0,8.7114,8.7197,8.5042,8.6451,72100.0
2008-12-17 09:40:00,10.44,10.59,10.37,10.58,56200.0,8.6534,8.7777,8.5953,8.7694,56200.0
2008-12-17 09:50:00,10.59,10.67,10.52,10.67,67800.0,8.7777,8.844,8.7197,8.844,67800.0
2008-12-17 10:00:00,10.67,10.69,10.45,10.53,102400.0,8.844,8.8606,8.6616,8.728,102400.0
2008-12-17 10:10:00,10.52,10.54,10.46,10.54,48300.0,8.7197,8.7362,8.6699,8.7362,48300.0
2008-12-17 10:20:00,10.55,10.55,10.49,10.53,59800.0,8.7445,8.7445,8.6948,8.728,59800.0
2008-12-17 10:30:00,10.53,10.62,10.5,10.62,158400.0,8.728,8.8026,8.7031,8.8026,158400.0
2008-12-17 10:40:00,10.62,10.76,10.62,10.65,212900.0,8.8026,8.9186,8.8026,8.8274,212900.0
2008-12-17 10:50:00,10.66,10.81,10.63,10.75,115500.0,8.8357,8.96,8.8108,8.9103,115500.0
2008-12-17 11:00:00,10.75,10.88,10.75,10.88,71900.0,8.9103,9.0181,8.9103,9.0181,71900.0
2008-12-17 11:10:00,10.87,10.9,10.83,10.89,109100.0,9.0098,9.0346,8.9766,9.0263,109100.0
2008-12-17 11:20:00,10.9,10.97,10.89,10.96,85400.0,9.0346,9.0927,9.0263,9.0844,85400.0
2008-12-17 11:30:00,10.96,11.07,10.96,11.05,80500.0,9.0844,9.1755,9.0844,9.159,80500.0
2008-12-17 11:40:00,11.05,11.16,11.04,11.15,43900.0,9.159,9.2501,9.1507,9.2419,43900.0
2008-12-17 11:50:00,11.14,11.14,11.05,11.05,44100.0,9.2336,9.2336,9.159,9.159,44100.0
2008-12-17 12:00:00,11.07,11.12,10.99,11.12,41300.0,9.1755,9.217,9.1092,9.217,41300.0
2008-12-17 12:10:00,11.12,11.3,11.12,11.3,78400.0,9.217,9.3662,9.217,9.3662,78400.0
2008-12-17 12:20:00,11.3,11.53,11.24,11.42,177000.0,9.3662,9.5568,9.3164,9.4656,177000.0
2008-12-17 12:30:00,11.41,11.41,11.16,11.16,101100.0,9.4574,9.4574,9.2501,9.2501,101100.0
2008-12-17 12:40:00,11.16,11.29,11.14,11.26,105500.0,9.2501,9.3579,9.2336,9.333,105500.0
2008-12-17 12:50:00,11.27,11.37,11.24,11.24,101600.0,9.3413,9.4242,9.3164,9.3164,101600.0
2008-12-17 13:00:00,11.24,11.25,11.18,11.24,53400.0,9.3164,9.3247,9.2667,9.3164,53400.0
2008-12-17 13:10:00,11.24,11.26,11.18,11.22,32900.0,9.3164,9.333,9.2667,9.2999,32900.0
2008-12-17 13:20:00,11.21,11.38,11.21,11.34,54000.0,9.2916,9.4325,9.2916,9.3993,54000.0
2008-12-17 13:30:00,11.33,11.63,11.33,11.63,54200.0,9.391,9.6397,9.391,9.6397,54200.0
2008-12-17 13:40:00,11.63,11.74,11.58,11.73,71500.0,9.6397,9.7309,9.5983,9.7226,71500.0
2008-12-17 13:50:00,11.73,11.73,11.6,11.62,61500.0,9.7226,9.7226,9.6148,9.6314,61500.0
2008-12-17 14:00:00,11.62,11.79,11.6,11.79,81000.0,9.6314,9.7723,9.6148,9.7723,81000.0
2008-12-17 14:10:00,11.78,11.82,11.7,11.82,126700.0,9.764,9.7972,9.6977,9.7972,126700.0
2008-12-17 14:20:00,11.82,11.85,11.69,11.7,142100.0,9.7972,9.8221,9.6894,9.6977,142100.0
2008-12-17 14:30:00,11.7,11.7,11.32,11.42,138600.0,9.6977,9.6977,9.3828,9.4656,138600.0
2008-12-17 14:40:00,11.41,11.57,11.39,11.55,83100.0,9.4574,9.59,9.4408,9.5734,83100.0
2008-12-17 14:50:00,11.54,11.62,11.49,11.61,82900.0,9.5651,9.6314,9.5237,9.6231,82900.0
2008-12-17 15:00:00,11.62,11.75,11.62,11.68,97900.0,9.6314,9.7392,9.6314,9.6811,97900.0
2008-12-17 15:10:00,11.68,11.87,11.65,11.72,157600.0,9.6811,9.8386,9.6563,9.7143,157600.0
2008-12-17 15:20:00,11.71,11.76,11.59,11.73,96800.0,9.706,9.7475,9.6066,9.7226,96800.0
2008-12-17 15:30:00,11.74,11.76,11.65,11.68,136500.0,9.7309,9.7475,9.6563,9.6811,136500.0
2008-12-17 15:40:00,11.67,11.8,11.66,11.79,155200.0,9.6729,9.7806,9.6646,9.7723,155200.0
2008-12-17 15:50:00,11.8,11.8,11.67,11.69,335200.0,9.7806,9.7806,9.6729,9.6894,335200.0
2008-12-18 09:30:00,11.4,11.62,11.16,11.38,163800.0,9.4491,9.6314,9.2501,9.4325,163800.0
2008-12-18 09:40:00,11.37,11.53,11.3,11.46,199100.0,9.4242,9.5568,9.3662,9.4988,199100.0
2008-12-18 09:50:00,11.46,11.57,11.44,11.55,177300.0,9.4988,9.59,9.4822,9.5734,177300.0
2008-12-18 10:00:00,11.56,11.81,11.5,11.57,147500.0,9.5817,9.7889,9.532,9.59,147500.0
2008-12-18 10:10:00,11.57,12.08,11.57,11.87,258100.0,9.59,10.0127,9.59,9.8386,258100.0
2008-12-18 10:20:00,11.87,11.97,11.79,11.84,160500.0,9.8386,9.9215,9.7723,9.8138,160500.0
2008-12-18 10:30:00,11.81,11.82,11.61,11.75,92000.0,9.7889,9.7972,9.6231,9.7392,92000.0
2008-12-18 10:40:00,11.74,11.91,11.74,11.89,112700.0,9.7309,9.8718,9.7309,9.8552,112700.0
2008-12-18 10:50:00,11.89,12.16,11.81,12.08,178200.0,9.8552,10.079,9.7889,10.0127,178200.0
2008-12-18 11:00:00,12.09,12.33,12.08,12.23,141200.0,10.021,10.2199,10.0127,10.137,141200.0
2008-12-18 11:10:00,12.24,12.24,12.01,12.03,157300.0,10.1453,10.1453,9.9547,9.9713,157300.0
2008-12-18 11:20:00,12.04,12.18,11.99,12.01,211500.0,9.9795,10.0956,9.9381,9.9547,211500.0
2008-12-18 11:30:00,12.01,12.14,11.99,12.14,54400.0,9.9547,10.0624,9.9381,10.0624,54400.0
2008-12-18 11:40:00,12.15,12.5,12.14,12.4,168300.0,10.0707,10.3608,10.0624,10.2779,168300.0
2008-12-18 11:50:00,12.4,12.5,12.32,12.48,121500.0,10.2779,10.3608,10.2116,10.3442,121500.0
2008-12-18 12:00:00,12.49,12.64,12.48,12.63,114400.0,10.3525,10.4769,10.3442,10.4686,114400.0
2008-12-18 12:10:00,12.64,12.88,12.63,12.7,148400.0,10.4769,10.6758,10.4686,10.5266,148400.0
2008-12-18 12:20:00,12.7,12.74,12.56,12.58,88100.0,10.5266,10.5597,10.4106,10.4271,88100.0
2008-12-18 12:30:00,12.59,12.7,12.56,12.62,60700.0,10.4354,10.5266,10.4106,10.4603,60700.0
2008-12-18 12:40:00,12.6,12.66,12.58,12.66,50200.0,10.4437,10.4934,10.4271,10.4934,50200.0
2008-12-18 12:50:00,12.66,12.81,12.64,12.8,91900.0,10.4934,10.6178,10.4769,10.6095,91900.0
2008-12-18 13:00:00,12.79,12.79,12.45,12.46,488700.0,10.6012,10.6012,10.3194,10.3277,488700.0
2008-12-18 13:10:00,12.45,12.61,12.37,12.49,227000.0,10.3194,10.452,10.2531,10.3525,227000.0
2008-12-18 13:20:00,12.49,12.49,12.25,12.28,340000.0,10.3525,10.3525,10.1536,10.1785,340000.0
2008-12-18 13:30:00,12.28,12.3,12.08,12.08,133800.0,10.1785,10.195,10.0127,10.0127,133800.0
2008-12-18 13:40:00,12.08,12.12,11.84,11.87,148200.0,10.0127,10.0458,9.8138,9.8386,148200.0
2008-12-18 13:50:00,11.88,11.88,11.76,11.79,286200.0,9.8469,9.8469,9.7475,9.7723,286200.0
2008-12-18 14:00:00,11.79,11.82,11.74,11.78,65600.0,9.7723,9.7972,9.7309,9.764,65600.0
2008-12-18 14:10:00,11.78,11.89,11.77,11.8,56100.0,9.764,9.8552,9.7557,9.7806,56100.0
2008-12-18 14:20:00,11.8,11.95,11.66,11.85,124200.0,9.7806,9.9049,9.6646,9.8221,124200.0
2008-12-18 14:30:00,11.84,11.85,11.71,11.81,40500.0,9.8138,9.8221,9.706,9.7889,40500.0
2008-12-18 14:40:00,11.81,11.93,11.81,11.92,72500.0,9.7889,9.8884,9.7889,9.8801,72500.0
2008-12-18 14:50:00,11.92,12.15,11.92,12.02,116900.0,9.8801,10.0707,9.8801,9.963,116900.0
2008-12-18 15:00:00,12.01,12.12,11.97,12.08,125200.0,9.9547,10.0458,9.9215,10.0127,125200.0
2008-12-18 15:10:00,12.06,12.21,12.04,12.19,178300.0,9.9961,10.1204,9.9795,10.1039,178300.0
2008-12-18 15:20:00,12.19,12.19,11.91,12.15,173100.0,10.1039,10.1039,9.8718,10.0707,173100.0
2008-12-18 15:30:00,12.15,12.41,12.13,12.3,221700.0,10.0707,10.2862,10.0541,10.195,221700.0
2008-12-18 15:40:00,12.31,12.32,12.12,12.16,196900.0,10.2033,10.2116,10.0458,10.079,196900.0
2008-12-18 15:50:00,12.16,12.26,12.09,12.23,356100.0,10.079,10.1619,10.021,10.137,356100.0
2008-12-19 09:30:00,11.75,12.12,11.74,11.93,204500.0,9.7392,10.0458,9.7309,9.8884,204500.0
2008-12-19 09:40:00,11.93,12.17,11.76,12.0,152800.0,9.8884,10.0873,9.7475,9.9464,152800.0
2008-12-19 09:50:00,12.0,12.16,11.95,12.13,105600.0,9.9464,10.079,9.9049,10.0541,105600.0
2008-12-19 10:00:00,12.14,12.8,12.13,12.8,340700.0,10.0624,10.6095,10.0541,10.6095,340700.0
2008-12-19 10:10:00,12.8,12.83,12.64,12.69,177100.0,10.6095,10.6343,10.4769,10.5183,177100.0
2008-12-19 10:20:00,12.69,13.12,12.69,12.96,337800.0,10.5183,10.8747,10.5183,10.7421,337800.0
2008-12-19 10:30:00,12.96,13.23,12.89,13.16,228200.0,10.7421,10.9659,10.6841,10.9079,228200.0
2008-12-19 10:40:00,13.17,13.48,13.15,13.46,340500.0,10.9162,11.1731,10.8996,11.1565,340500.0
2008-12-19 10:50:00,13.46,13.46,13.3,13.35,282300.0,11.1565,11.1565,11.0239,11.0654,282300.0
2008-12-19 11:00:00,13.35,13.44,13.3,13.34,270300.0,11.0654,11.14,11.0239,11.0571,270300.0
2008-12-19 11:10:00,13.34,13.38,13.3,13.36,197900.0,11.0571,11.0902,11.0239,11.0736,197900.0
2008-12-19 11:20:00,13.36,13.4,13.03,13.08,224800.0,11.0736,11.1068,10.8001,10.8416,224800.0
2008-12-19 11:30:00,13.07,13.07,12.9,12.91,139500.0,10.8333,10.8333,10.6924,10.7007,139500.0
2008-12-19 11:40:00,12.9,12.99,12.83,12.87,80300.0,10.6924,10.767,10.6343,10.6675,80300.0
2008-12-19 11:50:00,12.87,12.88,12.71,12.75,91000.0,10.6675,10.6758,10.5349,10.568,91000.0
2008-12-19 12:00:00,12.74,12.81,12.61,12.62,60500.0,10.5597,10.6178,10.452,10.4603,60500.0
2008-12-19 12:10:00,12.61,12.86,12.61,12.68,58700.0,10.452,10.6592,10.452,10.51,58700.0
2008-12-19 12:20:00,12.68,12.83,12.54,12.82,97300.0,10.51,10.6343,10.394,10.6261,97300.0
2008-12-19 12:30:00,12.82,12.86,12.77,12.79,63300.0,10.6261,10.6592,10.5846,10.6012,63300.0
2008-12-19 12:40:00,12.8,12.8,12.7,12.77,43000.0,10.6095,10.6095,10.5266,10.5846,43000.0
2008-12-19 12:50:00,12.76,12.76,12.66,12.72,71700.0,10.5763,10.5763,10.4934,10.5432,71700.0
2008-12-19 13:00:00,12.72,12.81,12.72,12.77,73100.0,10.5432,10.6178,10.5432,10.5846,73100.0
2008-12-19 13:10:00,12.77,12.93,12.77,12.86,97100.0,10.5846,10.7172,10.5846,10.6592,97100.0
2008-12-19 13:20:00,12.86,12.92,12.84,12.91,48400.0,10.6592,10.7089,10.6426,10.7007,48400.0
2008-12-19 13:30:00,12.91,12.98,12.85,12.87,45100.0,10.7007,10.7587,10.6509,10.6675,45100.0
2008-12-19 13:40:00,12.88,12.9,12.84,12.85,73300.0,10.6758,10.6924,10.6426,10.6509,73300.0
2008-12-19 13:50:00,12.85,12.86,12.8,12.8,64000.0,10.6509,10.6592,10.6095,10.6095,64000.0
2008-12-19 14:00:00,12.79,12.88,12.77,12.8,48000.0,10.6012,10.6758,10.5846,10.6095,48000.0
2008-12-19 14:10:00,12.8,12.8,12.71,12.78,40400.0,10.6095,10.6095,10.5349,10.5929,40400.0
2008-12-19 14:20:00,12.78,12.8,12.7,12.77,48900.0,10.5929,10.6095,10.5266,10.5846,48900.0
2008-12-19 14:30:00,12.77,12.78,12.73,12.74,34700.0,10.5846,10.5929,10.5515,10.5597,34700.0
2008-12-19 14:40:00,12.74,12.8,12.71,12.77,60800.0,10.5597,10.6095,10.5349,10.5846,60800.0
2008-12-19 14:50:00,12.76,12.78,12.7,12.74,65000.0,10.5763,10.5929,10.5266,10.5597,65000.0
2008-12-19 15:00:00,12.73,12.77,12.71,12.73,62500.0,10.5515,10.5846,10.5349,10.5515,62500.0
2008-12-19 15:10:00,12.73,12.75,12.55,12.57,101000.0,10.5515,10.568,10.4023,10.4188,101000.0
2008-12-19 15:20:00,12.56,12.71,12.42,12.69,211100.0,10.4106,10.5349,10.2945,10.5183,211100.0
2008-12-19 15:30:00,12.71,12.71,12.51,12.6,116200.0,10.5349,10.5349,10.3691,10.4437,116200.0
2008-12-19 15:40:00,12.59,12.77,12.59,12.75,92900.0,10.4354,10.5846,10.4354,10.568,92900.0
2008-12-19 15:50:00,12.75,12.82,12.72,12.73,194900.0,10.568,10.6261,10.5432,10.5515,194900.0
2008-12-22 09:30:00,12.4,13.04,12.15,12.34,137600.0,10.2779,10.8084,10.0707,10.2282,137600.0
2008-12-22 09:40:00,12.32,12.51,12.29,12.51,34700.0,10.2116,10.3691,10.1868,10.3691,34700.0
2008-12-22 09:50:00,12.5,12.52,12.39,12.44,43500.0,10.3608,10.3774,10.2696,10.3111,43500.0
2008-12-22 10:00:00,12.44,12.51,12.43,12.46,72500.0,10.3111,10.3691,10.3028,10.3277,72500.0
2008-12-22 10:10:00,12.47,12.54,12.47,12.52,113700.0,10.336,10.394,10.336,10.3774,113700.0
2008-12-22 10:20:00,12.52,12.52,12.45,12.5,97400.0,10.3774,10.3774,10.3194,10.3608,97400.0
2008-12-22 10:30:00,12.5,12.52,12.49,12.51,59300.0,10.3608,10.3774,10.3525,10.3691,59300.0
2008-12-22 10:40:00,12.5,12.58,12.49,12.52,86300.0,10.3608,10.4271,10.3525,10.3774,86300.0
2008-12-22 10:50:00,12.54,12.57,12.46,12.46,38400.0,10.394,10.4188,10.3277,10.3277,38400.0
2008-12-22 11:00:00,12.47,12.52,12.47,12.51,62200.0,10.336,10.3774,10.336,10.3691,62200.0
2008-12-22 11:10:00,12.5,12.52,12.48,12.5,49400.0,10.3608,10.3774,10.3442,10.3608,49400.0
2008-12-22 11:20:00,12.51,12.52,12.49,12.51,111700.0,10.3691,10.3774,10.3525,10.3691,111700.0
2008-12-22 11:30:00,12.52,12.55,12.5,12.5,52900.0,10.3774,10.4023,10.3608,10.3608,52900.0
2008-12-22 11:40:00,12.5,12.52,12.5,12.5,33900.0,10.3608,10.3774,10.3608,10.3608,33900.0
2008-12-22 11:50:00,12.5,12.51,12.5,12.51,43700.0,10.3608,10.3691,10.3608,10.3691,43700.0
2008-12-22 12:00:00,12.5,12.53,12.5,12.5,79800.0,10.3608,10.3857,10.3608,10.3608,79800.0
2008-12-22 12:10:00,12.5,12.54,12.5,12.53,45600.0,10.3608,10.394,10.3608,10.3857,45600.0
2008-12-22 12:20:00,12.52,12.53,12.45,12.51,140000.0,10.3774,10.3857,10.3194,10.3691,140000.0
2008-12-22 12:30:00,12.51,12.52,12.48,12.49,29600.0,10.3691,10.3774,10.3442,10.3525,29600.0
2008-12-22 12:40:00,12.49,12.57,12.48,12.54,31100.0,10.3525,10.4188,10.3442,10.394,31100.0
2008-12-22 12:50:00,12.54,12.62,12.51,12.61,66500.0,10.394,10.4603,10.3691,10.452,66500.0
2008-12-22 13:00:00,12.61,12.69,12.58,12.63,68200.0,10.452,10.5183,10.4271,10.4686,68200.0
2008-12-22 13:10:00,12.63,12.71,12.63,12.71,77800.0,10.4686,10.5349,10.4686,10.5349,77800.0
2008-12-22 13:20:00,12.7,12.74,12.7,12.71,43800.0,10.5266,10.5597,10.5266,10.5349,43800.0
2008-12-22 13:30:00,12.71,12.71,12.7,12.7,23600.0,10.5349,10.5349,10.5266,10.5266,23600.0
2008-12-22 13:40:00,12.7,12.71,12.48,12.48,42800.0,10.5266,10.5349,10.3442,10.3442,42800.0
2008-12-22 13:50:00,12.48,12.61,12.48,12.59,85600.0,10.3442,10.452,10.3442,10.4354,85600.0
2008-12-22 14:00:00,12.57,12.62,12.56,12.6,55200.0,10.4188,10.4603,10.4106,10.4437,55200.0
2008-12-22 14:10:00,12.6,12.61,12.53,12.54,76400.0,10.4437,10.452,10.3857,10.394,76400.0
2008-12-22 14:20:00,12.54,12.55,12.49,12.5,122500.0,10.394,10.4023,10.3525,10.3608,122500.0
2008-12-22 14:30:00,12.5,12.52,12.49,12.5,87700.0,10.3608,10.3774,10.3525,10.3608,87700.0
2008-12-22 14:40:00,12.51,12.61,12.5,12.6,43500.0,10.3691,10.452,10.3608,10.4437,43500.0
2008-12-22 14:50:00,12.6,12.6,12.54,12.54,89500.0,10.4437,10.4437,10.394,10.394,89500.0
2008-12-22 15:00:00,12.53,12.55,12.35,12.37,97300.0,10.3857,10.4023,10.2365,10.2531,97300.0
2008-12-22 15:10:00,12.37,12.51,12.35,12.5,95000.0,10.2531,10.3691,10.2365,10.3608,95000.0
2008-12-22 15:20:00,12.51,12.59,12.5,12.55,182400.0,10.3691,10.4354,10.3608,10.4023,182400.0
2008-12-22 15:30:00,12.56,12.66,12.49,12.6,134100.0,10.4106,10.4934,10.3525,10.4437,134100.0
2008-12-22 15:40:00,12.61,12.8,12.6,12.69,286100.0,10.452,10.6095,10.4437,10.5183,286100.0
2008-12-22 15:50:00,12.69,12.8,12.65,12.77,358300.0,10.5183,10.6095,10.4851,10.5846,358300.0
2008-12-23 09:30:00,12.85,13.0,12.81,12.81,57100.0,10.6509,10.7753,10.6178,10.6178,57100.0
2008-12-23 09:40:00,12.81,12.82,12.75,12.76,64000.0,10.6178,10.6261,10.568,10.5763,64000.0
2008-12-23 09:50:00,12.77,12.94,12.75,12.93,73500.0,10.5846,10.7255,10.568,10.7172,73500.0
2008-12-23 10:00:00,12.92,12.92,12.75,12.82,60200.0,10.7089,10.7089,10.568,10.6261,60200.0
2008-12-23 10:10:00,12.82,12.94,12.82,12.88,41200.0,10.6261,10.7255,10.6261,10.6758,41200.0
2008-12-23 10:20:00,12.88,12.9,12.77,12.88,41600.0,10.6758,10.6924,10.5846,10.6758,41600.0
2008-12-23 10:30:00,12.88,12.98,12.88,12.91,27200.0,10.6758,10.7587,10.6758,10.7007,27200.0
2008-12-23 10:40:00,12.91,12.95,12.88,12.92,38000.0,10.7007,10.7338,10.6758,10.7089,38000.0
2008-12-23 10:50:00,12.93,12.93,12.8,12.85,53800.0,10.7172,10.7172,10.6095,10.6509,53800.0
2008-12-23 11:00:00,12.85,12.91,12.85,12.85,49000.0,10.6509,10.7007,10.6509,10.6509,49000.0
2008-12-23 11:10:00,12.86,12.89,12.85,12.85,48000.0,10.6592,10.6841,10.6509,10.6509,48000.0
2008-12-23 11:20:00,12.85,12.86,12.79,12.8,59000.0,10.6509,10.6592,10.6012,10.6095,59000.0
2008-12-23 11:30:00,12.8,12.84,12.8,12.81,59000.0,10.6095,10.6426,10.6095,10.6178,59000.0
2008-12-23 11:40:00,12.82,12.89,12.79,12.88,58100.0,10.6261,10.6841,10.6012,10.6758,58100.0
2008-12-23 11:50:00,12.89,12.91,12.86,12.88,43700.0,10.6841,10.7007,10.6592,10.6758,43700.0
2008-12-23 12:00:00,12.88,12.9,12.85,12.86,41100.0,10.6758,10.6924,10.6509,10.6592,41100.0
2008-12-23 12:10:00,12.85,12.88,12.84,12.88,44200.0,10.6509,10.6758,10.6426,10.6758,44200.0
2008-12-23 12:20:00,12.88,12.92,12.85,12.88,38700.0,10.6758,10.7089,10.6509,10.6758,38700.0
2008-12-23 12:30:00,12.89,12.94,12.79,12.84,59900.0,10.6841,10.7255,10.6012,10.6426,59900.0
2008-12-23 12:40:00,12.84,12.94,12.84,12.93,27200.0,10.6426,10.7255,10.6426,10.7172,27200.0
2008-12-23 12:50:00,12.93,12.94,12.89,12.89,27300.0,10.7172,10.7255,10.6841,10.6841,27300.0
2008-12-23 13:00:00,12.89,12.95,12.88,12.94,26400.0,10.6841,10.7338,10.6758,10.7255,26400.0
2008-12-23 13:10:00,12.94,12.96,12.92,12.92,24000.0,10.7255,10.7421,10.7089,10.7089,24000.0
2008-12-23 13:20:00,12.93,12.96,12.9,12.95,39900.0,10.7172,10.7421,10.6924,10.7338,39900.0
2008-12-23 13:30:00,12.94,12.98,12.92,12.93,45500.0,10.7255,10.7587,10.7089,10.7172,45500.0
2008-12-23 13:40:00,12.92,12.93,12.88,12.89,31000.0,10.7089,10.7172,10.6758,10.6841,31000.0
2008-12-23 13:50:00,12.88,13.03,12.84,13.02,29800.0,10.6758,10.8001,10.6426,10.7918,29800.0
2008-12-23 14:00:00,13.02,13.03,12.99,13.0,50200.0,10.7918,10.8001,10.767,10.7753,50200.0
2008-12-23 14:10:00,13.0,13.0,12.96,13.0,34200.0,10.7753,10.7753,10.7421,10.7753,34200.0
2008-12-23 14:20:00,13.0,13.01,12.96,12.99,51300.0,10.7753,10.7835,10.7421,10.767,51300.0
2008-12-23 14:30:00,12.99,13.01,12.91,12.99,188600.0,10.767,10.7835,10.7007,10.767,188600.0
2008-12-23 14:40:00,12.98,12.98,12.65,12.72,57200.0,10.7587,10.7587,10.4851,10.5432,57200.0
2008-12-23 14:50:00,12.74,12.81,12.71,12.73,50600.0,10.5597,10.6178,10.5349,10.5515,50600.0
2008-12-23 15:00:00,12.71,12.78,12.58,12.59,53400.0,10.5349,10.5929,10.4271,10.4354,53400.0
2008-12-23 15:10:00,12.6,12.88,12.6,12.77,53400.0,10.4437,10.6758,10.4437,10.5846,53400.0
2008-12-23 15:20:00,12.76,12.82,12.64,12.7,48700.0,10.5763,10.6261,10.4769,10.5266,48700.0
2008-12-23 15:30:00,12.69,12.74,12.55,12.6,96500.0,10.5183,10.5597,10.4023,10.4437,96500.0
2008-12-23 15:40:00,12.59,12.6,12.52,12.54,129300.0,10.4354,10.4437,10.3774,10.394,129300.0
2008-12-23 15:50:00,12.54,12.58,12.44,12.54,169200.0,10.394,10.4271,10.3111,10.394,169200.0
2008-12-24 08:00:00,12.1,12.3,12.1,12.3,600.0,10.0293,10.195,10.0293,10.195,600.0
2008-12-24 08:10:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:20:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:30:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:40:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 08:50:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:00:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:10:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:20:00,12.3,12.3,12.3,12.3,0.0,10.195,10.195,10.195,10.195,0.0
2008-12-24 09:30:00,12.2,12.68,12.2,12.35,115700.0,10.1122,10.51,10.1122,10.2365,115700.0
2008-12-24 09:40:00,12.37,12.51,12.34,12.47,41400.0,10.2531,10.3691,10.2282,10.336,41400.0
2008-12-24 09:50:00,12.46,12.5,12.44,12.5,33200.0,10.3277,10.3608,10.3111,10.3608,33200.0
2008-12-24 10:00:00,12.49,12.63,12.45,12.58,43600.0,10.3525,10.4686,10.3194,10.4271,43600.0
2008-12-24 10:10:00,12.57,12.6,12.49,12.5,56300.0,10.4188,10.4437,10.3525,10.3608,56300.0
2008-12-24 10:20:00,12.51,12.61,12.45,12.48,42500.0,10.3691,10.452,10.3194,10.3442,42500.0
2008-12-24 10:30:00,12.49,12.5,12.45,12.48,29600.0,10.3525,10.3608,10.3194,10.3442,29600.0
2008-12-24 10:40:00,12.48,12.5,12.48,12.5,21000.0,10.3442,10.3608,10.3442,10.3608,21000.0
2008-12-24 10:50:00,12.51,12.57,12.49,12.52,47000.0,10.3691,10.4188,10.3525,10.3774,47000.0
2008-12-24 11:00:00,12.52,12.52,12.44,12.44,15400.0,10.3774,10.3774,10.3111,10.3111,15400.0
2008-12-24 11:10:00,12.45,12.46,12.44,12.45,8900.0,10.3194,10.3277,10.3111,10.3194,8900.0
2008-12-24 11:20:00,12.44,12.45,12.44,12.45,14100.0,10.3111,10.3194,10.3111,10.3194,14100.0
2008-12-24 11:30:00,12.45,12.46,12.37,12.39,21100.0,10.3194,10.3277,10.2531,10.2696,21100.0
2008-12-24 11:40:00,12.38,12.39,12.38,12.38,8400.0,10.2614,10.2696,10.2614,10.2614,8400.0
2008-12-24 11:50:00,12.38,12.45,12.38,12.45,10900.0,10.2614,10.3194,10.2614,10.3194,10900.0
2008-12-24 12:00:00,12.44,12.49,12.44,12.48,12000.0,10.3111,10.3525,10.3111,10.3442,12000.0
2008-12-24 12:10:00,12.48,12.5,12.48,12.48,14100.0,10.3442,10.3608,10.3442,10.3442,14100.0
2008-12-24 12:20:00,12.49,12.49,12.46,12.47,17300.0,10.3525,10.3525,10.3277,10.336,17300.0
2008-12-24 12:30:00,12.46,12.47,12.4,12.4,12200.0,10.3277,10.336,10.2779,10.2779,12200.0
2008-12-24 12:40:00,12.4,12.45,12.38,12.41,24500.0,10.2779,10.3194,10.2614,10.2862,24500.0
2008-12-24 12:50:00,12.41,12.5,12.4,12.48,56100.0,10.2862,10.3608,10.2779,10.3442,56100.0
2008-12-26 09:30:00,12.26,12.67,12.26,12.62,31000.0,10.1619,10.5017,10.1619,10.4603,31000.0
2008-12-26 09:40:00,12.63,12.65,12.57,12.57,24200.0,10.4686,10.4851,10.4188,10.4188,24200.0
2008-12-26 09:50:00,12.55,12.56,12.44,12.46,14500.0,10.4023,10.4106,10.3111,10.3277,14500.0
2008-12-26 10:00:00,12.48,12.5,12.48,12.5,9000.0,10.3442,10.3608,10.3442,10.3608,9000.0
2008-12-26 10:10:00,12.5,12.52,12.49,12.51,9400.0,10.3608,10.3774,10.3525,10.3691,9400.0
2008-12-26 10:20:00,12.51,12.52,12.48,12.52,11400.0,10.3691,10.3774,10.3442,10.3774,11400.0
2008-12-26 10:30:00,12.52,12.55,12.51,12.55,10700.0,10.3774,10.4023,10.3691,10.4023,10700.0
2008-12-26 10:40:00,12.54,12.54,12.5,12.5,9900.0,10.394,10.394,10.3608,10.3608,9900.0
2008-12-26 10:50:00,12.49,12.5,12.34,12.4,31400.0,10.3525,10.3608,10.2282,10.2779,31400.0
2008-12-26 11:00:00,12.42,12.43,12.39,12.4,9900.0,10.2945,10.3028,10.2696,10.2779,9900.0
2008-12-26 11:10:00,12.39,12.4,12.39,12.4,3100.0,10.2696,10.2779,10.2696,10.2779,3100.0
2008-12-26 11:20:00,12.4,12.41,12.39,12.39,7500.0,10.2779,10.2862,10.2696,10.2696,7500.0
2008-12-26 11:30:00,12.39,12.39,12.38,12.38,2800.0,10.2696,10.2696,10.2614,10.2614,2800.0
2008-12-26 11:40:00,12.39,12.39,12.39,12.39,2500.0,10.2696,10.2696,10.2696,10.2696,2500.0
2008-12-26 11:50:00,12.39,12.49,12.39,12.49,19400.0,10.2696,10.3525,10.2696,10.3525,19400.0
2008-12-26 12:00:00,12.48,12.48,12.36,12.36,46500.0,10.3442,10.3442,10.2448,10.2448,46500.0
2008-12-26 12:10:00,12.37,12.37,12.36,12.36,1300.0,10.2531,10.2531,10.2448,10.2448,1300.0
2008-12-26 12:20:00,12.37,12.37,12.36,12.36,1500.0,10.2531,10.2531,10.2448,10.2448,1500.0
2008-12-26 12:30:00,12.37,12.41,12.37,12.41,3800.0,10.2531,10.2862,10.2531,10.2862,3800.0
2008-12-26 12:40:00,12.42,12.44,12.39,12.41,16100.0,10.2945,10.3111,10.2696,10.2862,16100.0
2008-12-26 12:50:00,12.4,12.4,12.38,12.39,5000.0,10.2779,10.2779,10.2614,10.2696,5000.0
2008-12-26 13:00:00,12.38,12.42,12.37,12.37,7600.0,10.2614,10.2945,10.2531,10.2531,7600.0
2008-12-26 13:10:00,12.37,12.39,12.37,12.38,10500.0,10.2531,10.2696,10.2531,10.2614,10500.0
2008-12-26 13:20:00,12.38,12.38,12.37,12.38,1100.0,10.2614,10.2614,10.2531,10.2614,1100.0
2008-12-26 13:30:00,12.39,12.44,12.38,12.41,12800.0,10.2696,10.3111,10.2614,10.2862,12800.0
2008-12-26 13:40:00,12.41,12.47,12.41,12.46,6400.0,10.2862,10.336,10.2862,10.3277,6400.0
2008-12-26 13:50:00,12.46,12.49,12.46,12.49,2900.0,10.3277,10.3525,10.3277,10.3525,2900.0
2008-12-26 14:00:00,12.49,12.5,12.47,12.5,6100.0,10.3525,10.3608,10.336,10.3608,6100.0
2008-12-26 14:10:00,12.5,12.51,12.49,12.49,6000.0,10.3608,10.3691,10.3525,10.3525,6000.0
2008-12-26 14:20:00,12.5,12.51,12.49,12.5,14300.0,10.3608,10.3691,10.3525,10.3608,14300.0
2008-12-26 14:30:00,12.5,12.56,12.5,12.54,21400.0,10.3608,10.4106,10.3608,10.394,21400.0
2008-12-26 14:40:00,12.54,12.58,12.53,12.56,8900.0,10.394,10.4271,10.3857,10.4106,8900.0
2008-12-26 14:50:00,12.56,12.58,12.55,12.58,7200.0,10.4106,10.4271,10.4023,10.4271,7200.0
2008-12-26 15:00:00,12.57,12.57,12.54,12.57,8400.0,10.4188,10.4188,10.394,10.4188,8400.0
2008-12-26 15:10:00,12.56,12.58,12.56,12.57,13000.0,10.4106,10.4271,10.4106,10.4188,13000.0
2008-12-26 15:20:00,12.57,12.66,12.57,12.65,25600.0,10.4188,10.4934,10.4188,10.4851,25600.0
2008-12-26 15:30:00,12.65,12.66,12.62,12.66,28200.0,10.4851,10.4934,10.4603,10.4934,28200.0
2008-12-26 15:40:00,12.67,12.73,12.58,12.61,81300.0,10.5017,10.5515,10.4271,10.452,81300.0
2008-12-26 15:50:00,12.61,12.62,12.51,12.59,137200.0,10.452,10.4603,10.3691,10.4354,137200.0
2008-12-29 09:30:00,12.31,12.59,12.3,12.4,106500.0,10.2033,10.4354,10.195,10.2779,106500.0
2008-12-29 09:40:00,12.39,12.41,12.25,12.33,36600.0,10.2696,10.2862,10.1536,10.2199,36600.0
2008-12-29 09:50:00,12.33,12.34,12.26,12.27,23600.0,10.2199,10.2282,10.1619,10.1702,23600.0
2008-12-29 10:00:00,12.27,12.29,12.17,12.21,93900.0,10.1702,10.1868,10.0873,10.1204,93900.0
2008-12-29 10:10:00,12.21,12.21,12.14,12.14,30600.0,10.1204,10.1204,10.0624,10.0624,30600.0
2008-12-29 10:20:00,12.14,12.22,12.11,12.22,46000.0,10.0624,10.1287,10.0376,10.1287,46000.0
2008-12-29 10:30:00,12.22,12.28,12.21,12.27,22900.0,10.1287,10.1785,10.1204,10.1702,22900.0
2008-12-29 10:40:00,12.26,12.27,12.18,12.21,26600.0,10.1619,10.1702,10.0956,10.1204,26600.0
2008-12-29 10:50:00,12.2,12.23,12.19,12.2,20900.0,10.1122,10.137,10.1039,10.1122,20900.0
2008-12-29 11:00:00,12.19,12.24,12.19,12.22,11700.0,10.1039,10.1453,10.1039,10.1287,11700.0
2008-12-29 11:10:00,12.21,12.22,12.16,12.16,17600.0,10.1204,10.1287,10.079,10.079,17600.0
2008-12-29 11:20:00,12.16,12.16,12.09,12.09,54200.0,10.079,10.079,10.021,10.021,54200.0
2008-12-29 11:30:00,12.09,12.17,12.06,12.17,35000.0,10.021,10.0873,9.9961,10.0873,35000.0
2008-12-29 11:40:00,12.17,12.2,12.17,12.19,6000.0,10.0873,10.1122,10.0873,10.1039,6000.0
2008-12-29 11:50:00,12.19,12.2,12.19,12.2,6100.0,10.1039,10.1122,10.1039,10.1122,6100.0
2008-12-29 12:00:00,12.2,12.25,12.2,12.25,8100.0,10.1122,10.1536,10.1122,10.1536,8100.0
2008-12-29 12:10:00,12.25,12.26,12.2,12.22,14500.0,10.1536,10.1619,10.1122,10.1287,14500.0
2008-12-29 12:20:00,12.22,12.22,12.14,12.14,15700.0,10.1287,10.1287,10.0624,10.0624,15700.0
2008-12-29 12:30:00,12.14,12.21,12.14,12.18,25900.0,10.0624,10.1204,10.0624,10.0956,25900.0
2008-12-29 12:40:00,12.18,12.19,12.14,12.15,25300.0,10.0956,10.1039,10.0624,10.0707,25300.0
2008-12-29 12:50:00,12.16,12.18,12.13,12.13,5400.0,10.079,10.0956,10.0541,10.0541,5400.0
2008-12-29 13:00:00,12.12,12.12,12.09,12.1,8800.0,10.0458,10.0458,10.021,10.0293,8800.0
2008-12-29 13:10:00,12.1,12.13,12.03,12.13,34600.0,10.0293,10.0541,9.9713,10.0541,34600.0
2008-12-29 13:20:00,12.13,12.13,12.1,12.1,7200.0,10.0541,10.0541,10.0293,10.0293,7200.0
2008-12-29 13:30:00,12.11,12.11,12.08,12.1,8700.0,10.0376,10.0376,10.0127,10.0293,8700.0
2008-12-29 13:40:00,12.1,12.14,12.1,12.14,15200.0,10.0293,10.0624,10.0293,10.0624,15200.0
2008-12-29 13:50:00,12.15,12.17,12.13,12.16,5000.0,10.0707,10.0873,10.0541,10.079,5000.0
2008-12-29 14:00:00,12.17,12.17,12.1,12.11,12800.0,10.0873,10.0873,10.0293,10.0376,12800.0
2008-12-29 14:10:00,12.1,12.11,12.09,12.11,14100.0,10.0293,10.0376,10.021,10.0376,14100.0
2008-12-29 14:20:00,12.12,12.16,12.11,12.16,11300.0,10.0458,10.079,10.0376,10.079,11300.0
2008-12-29 14:30:00,12.16,12.16,12.12,12.12,10300.0,10.079,10.079,10.0458,10.0458,10300.0
2008-12-29 14:40:00,12.11,12.12,12.1,12.11,6600.0,10.0376,10.0458,10.0293,10.0376,6600.0
2008-12-29 14:50:00,12.1,12.19,12.09,12.19,20600.0,10.0293,10.1039,10.021,10.1039,20600.0
2008-12-29 15:00:00,12.19,12.32,12.19,12.3,32000.0,10.1039,10.2116,10.1039,10.195,32000.0
2008-12-29 15:10:00,12.29,12.3,12.19,12.2,30900.0,10.1868,10.195,10.1039,10.1122,30900.0
2008-12-29 15:20:00,12.2,12.29,12.2,12.26,32800.0,10.1122,10.1868,10.1122,10.1619,32800.0
2008-12-29 15:30:00,12.25,12.26,12.18,12.22,36700.0,10.1536,10.1619,10.0956,10.1287,36700.0
2008-12-29 15:40:00,12.24,12.33,12.24,12.3,41100.0,10.1453,10.2199,10.1453,10.195,41100.0
2008-12-29 15:50:00,12.3,12.3,12.23,12.28,51300.0,10.195,10.195,10.137,10.1785,51300.0
2008-12-30 09:30:00,12.53,12.8,12.53,12.75,51600.0,10.3857,10.6095,10.3857,10.568,51600.0
2008-12-30 09:40:00,12.71,12.9,12.65,12.88,44600.0,10.5349,10.6924,10.4851,10.6758,44600.0
2008-12-30 09:50:00,12.88,12.97,12.88,12.91,52500.0,10.6758,10.7504,10.6758,10.7007,52500.0
2008-12-30 10:00:00,12.9,12.95,12.84,12.95,73400.0,10.6924,10.7338,10.6426,10.7338,73400.0
2008-12-30 10:10:00,12.95,13.03,12.94,12.97,60200.0,10.7338,10.8001,10.7255,10.7504,60200.0
2008-12-30 10:20:00,12.98,13.05,12.95,13.02,111000.0,10.7587,10.8167,10.7338,10.7918,111000.0
2008-12-30 10:30:00,13.02,13.06,13.02,13.05,52300.0,10.7918,10.825,10.7918,10.8167,52300.0
2008-12-30 10:40:00,13.05,13.05,13.03,13.03,39100.0,10.8167,10.8167,10.8001,10.8001,39100.0
2008-12-30 10:50:00,13.03,13.04,12.92,12.94,33800.0,10.8001,10.8084,10.7089,10.7255,33800.0
2008-12-30 11:00:00,12.94,12.99,12.94,12.99,23000.0,10.7255,10.767,10.7255,10.767,23000.0
2008-12-30 11:10:00,13.0,13.01,12.92,12.99,43600.0,10.7753,10.7835,10.7089,10.767,43600.0
2008-12-30 11:20:00,12.98,13.04,12.98,13.0,51100.0,10.7587,10.8084,10.7587,10.7753,51100.0
2008-12-30 11:30:00,13.01,13.02,13.0,13.01,39200.0,10.7835,10.7918,10.7753,10.7835,39200.0
2008-12-30 11:40:00,13.02,13.14,13.02,13.11,76500.0,10.7918,10.8913,10.7918,10.8664,76500.0
2008-12-30 11:50:00,13.12,13.13,13.09,13.09,26000.0,10.8747,10.883,10.8498,10.8498,26000.0
2008-12-30 12:00:00,13.09,13.09,12.99,13.01,37800.0,10.8498,10.8498,10.767,10.7835,37800.0
2008-12-30 12:10:00,13.01,13.02,12.94,13.02,42100.0,10.7835,10.7918,10.7255,10.7918,42100.0
2008-12-30 12:20:00,13.03,13.03,12.99,13.02,21200.0,10.8001,10.8001,10.767,10.7918,21200.0
2008-12-30 12:30:00,13.02,13.02,12.92,12.92,32600.0,10.7918,10.7918,10.7089,10.7089,32600.0
2008-12-30 12:40:00,12.92,13.04,12.91,13.02,37700.0,10.7089,10.8084,10.7007,10.7918,37700.0
2008-12-30 12:50:00,13.02,13.02,12.98,12.99,24500.0,10.7918,10.7918,10.7587,10.767,24500.0
2008-12-30 13:00:00,13.0,13.01,12.98,13.01,35600.0,10.7753,10.7835,10.7587,10.7835,35600.0
2008-12-30 13:10:00,13.01,13.01,12.95,12.97,18800.0,10.7835,10.7835,10.7338,10.7504,18800.0
2008-12-30 13:20:00,12.98,13.03,12.97,13.02,28300.0,10.7587,10.8001,10.7504,10.7918,28300.0
2008-12-30 13:30:00,13.02,13.03,12.98,12.98,23400.0,10.7918,10.8001,10.7587,10.7587,23400.0
2008-12-30 13:40:00,12.98,13.02,12.97,13.02,21000.0,10.7587,10.7918,10.7504,10.7918,21000.0
2008-12-30 13:50:00,13.02,13.03,12.99,13.02,23900.0,10.7918,10.8001,10.767,10.7918,23900.0
2008-12-30 14:00:00,13.02,13.02,12.98,13.01,26100.0,10.7918,10.7918,10.7587,10.7835,26100.0
2008-12-30 14:10:00,13.02,13.03,12.95,12.95,37800.0,10.7918,10.8001,10.7338,10.7338,37800.0
2008-12-30 14:20:00,12.97,13.07,12.97,13.04,60700.0,10.7504,10.8333,10.7504,10.8084,60700.0
2008-12-30 14:30:00,13.04,13.07,13.02,13.07,102900.0,10.8084,10.8333,10.7918,10.8333,102900.0
2008-12-30 14:40:00,13.07,13.13,13.03,13.13,121700.0,10.8333,10.883,10.8001,10.883,121700.0
2008-12-30 14:50:00,13.12,13.15,13.1,13.1,67600.0,10.8747,10.8996,10.8581,10.8581,67600.0
2008-12-30 15:00:00,13.1,13.11,13.07,13.1,79100.0,10.8581,10.8664,10.8333,10.8581,79100.0
2008-12-30 15:10:00,13.1,13.1,13.08,13.09,57000.0,10.8581,10.8581,10.8416,10.8498,57000.0
2008-12-30 15:20:00,13.08,13.14,13.05,13.13,80700.0,10.8416,10.8913,10.8167,10.883,80700.0
2008-12-30 15:30:00,13.14,13.2,13.12,13.2,78300.0,10.8913,10.941,10.8747,10.941,78300.0
2008-12-30 15:40:00,13.2,13.24,13.19,13.24,119600.0,10.941,10.9742,10.9327,10.9742,119600.0
2008-12-30 15:50:00,13.23,13.39,13.23,13.34,173500.0,10.9659,11.0985,10.9659,11.0571,173500.0
2008-12-31 09:30:00,13.1,13.71,13.1,13.62,94800.0,10.8581,11.3637,10.8581,11.2891,94800.0
2008-12-31 09:40:00,13.62,13.8,13.6,13.76,75500.0,11.2891,11.4383,11.2726,11.4052,75500.0
2008-12-31 09:50:00,13.76,13.87,13.76,13.85,28700.0,11.4052,11.4964,11.4052,11.4798,28700.0
2008-12-31 10:00:00,13.87,14.0,13.87,13.97,42300.0,11.4964,11.6041,11.4964,11.5793,42300.0
2008-12-31 10:10:00,13.97,13.99,13.73,13.75,43900.0,11.5793,11.5958,11.3803,11.3969,43900.0
2008-12-31 10:20:00,13.75,13.94,13.7,13.93,40400.0,11.3969,11.5544,11.3555,11.5461,40400.0
2008-12-31 10:30:00,13.94,13.95,13.8,13.8,49200.0,11.5544,11.5627,11.4383,11.4383,49200.0
2008-12-31 10:40:00,13.8,13.85,13.78,13.84,59600.0,11.4383,11.4798,11.4218,11.4715,59600.0
2008-12-31 10:50:00,13.84,13.84,13.75,13.77,61600.0,11.4715,11.4715,11.3969,11.4135,61600.0
2008-12-31 11:00:00,13.77,13.78,13.7,13.72,13300.0,11.4135,11.4218,11.3555,11.372,13300.0
2008-12-31 11:10:00,13.72,13.74,13.68,13.74,21200.0,11.372,11.3886,11.3389,11.3886,21200.0
2008-12-31 11:20:00,13.74,13.81,13.73,13.81,19800.0,11.3886,11.4466,11.3803,11.4466,19800.0
2008-12-31 11:30:00,13.81,13.85,13.8,13.8,42400.0,11.4466,11.4798,11.4383,11.4383,42400.0
2008-12-31 11:40:00,13.8,13.81,13.61,13.67,39100.0,11.4383,11.4466,11.2809,11.3306,39100.0
2008-12-31 11:50:00,13.68,13.68,13.58,13.63,21100.0,11.3389,11.3389,11.256,11.2974,21100.0
2008-12-31 12:00:00,13.64,13.77,13.62,13.77,20300.0,11.3057,11.4135,11.2891,11.4135,20300.0
2008-12-31 12:10:00,13.77,13.77,13.69,13.69,20400.0,11.4135,11.4135,11.3472,11.3472,20400.0
2008-12-31 12:20:00,13.68,13.71,13.68,13.71,17300.0,11.3389,11.3637,11.3389,11.3637,17300.0
2008-12-31 12:30:00,13.72,13.73,13.7,13.72,8500.0,11.372,11.3803,11.3555,11.372,8500.0
2008-12-31 12:40:00,13.73,13.73,13.7,13.72,22700.0,11.3803,11.3803,11.3555,11.372,22700.0
2008-12-31 12:50:00,13.72,13.72,13.7,13.71,17500.0,11.372,11.372,11.3555,11.3637,17500.0
2008-12-31 13:00:00,13.71,13.72,13.68,13.72,26000.0,11.3637,11.372,11.3389,11.372,26000.0
2008-12-31 13:10:00,13.71,13.79,13.67,13.75,44100.0,11.3637,11.4301,11.3306,11.3969,44100.0
2008-12-31 13:20:00,13.75,13.75,13.66,13.72,31200.0,11.3969,11.3969,11.3223,11.372,31200.0
2008-12-31 13:30:00,13.72,13.73,13.7,13.71,18600.0,11.372,11.3803,11.3555,11.3637,18600.0
2008-12-31 13:40:00,13.71,13.71,13.67,13.67,18900.0,11.3637,11.3637,11.3306,11.3306,18900.0
2008-12-31 13:50:00,13.67,13.74,13.65,13.69,39600.0,11.3306,11.3886,11.314,11.3472,39600.0
2008-12-31 14:00:00,13.7,13.75,13.62,13.68,71400.0,11.3555,11.3969,11.2891,11.3389,71400.0
2008-12-31 14:10:00,13.7,13.76,13.69,13.69,30000.0,11.3555,11.4052,11.3472,11.3472,30000.0
2008-12-31 14:20:00,13.69,13.75,13.69,13.71,22100.0,11.3472,11.3969,11.3472,11.3637,22100.0
2008-12-31 14:30:00,13.71,13.79,13.71,13.75,38900.0,11.3637,11.4301,11.3637,11.3969,38900.0
2008-12-31 14:40:00,13.75,13.78,13.69,13.74,58400.0,11.3969,11.4218,11.3472,11.3886,58400.0
2008-12-31 14:50:00,13.73,13.75,13.68,13.75,34500.0,11.3803,11.3969,11.3389,11.3969,34500.0
2008-12-31 15:00:00,13.75,13.87,13.75,13.83,42800.0,11.3969,11.4964,11.3969,11.4632,42800.0
2008-12-31 15:10:00,13.84,13.84,13.78,13.79,19700.0,11.4715,11.4715,11.4218,11.4301,19700.0
2008-12-31 15:20:00,13.8,13.89,13.72,13.73,63200.0,11.4383,11.5129,11.372,11.3803,63200.0
2008-12-31 15:30:00,13.73,13.91,13.68,13.88,67700.0,11.3803,11.5295,11.3389,11.5047,67700.0
2008-12-31 15:40:00,13.88,13.88,13.7,13.71,98800.0,11.5047,11.5047,11.3555,11.3637,98800.0
2008-12-31 15:50:00,13.73,13.8,13.51,13.61,352300.0,11.3803,11.4383,11.198,11.2809,352300.0
2009-01-02 09:30:00,13.93,14.16,13.89,14.14,92800.0,11.5461,11.7367,11.5129,11.7202,92800.0
2009-01-02 09:40:00,14.15,14.27,14.0,14.03,53600.0,11.7284,11.8279,11.6041,11.629,53600.0
2009-01-02 09:50:00,14.01,14.03,13.88,14.03,35900.0,11.6124,11.629,11.5047,11.629,35900.0
2009-01-02 10:00:00,14.01,14.21,14.01,14.21,27400.0,11.6124,11.7782,11.6124,11.7782,27400.0
2009-01-02 10:10:00,14.2,14.32,14.2,14.32,34100.0,11.7699,11.8694,11.7699,11.8694,34100.0
2009-01-02 10:20:00,14.32,14.44,14.32,14.39,47600.0,11.8694,11.9688,11.8694,11.9274,47600.0
2009-01-02 10:30:00,14.4,14.55,14.4,14.55,46600.0,11.9357,12.06,11.9357,12.06,46600.0
2009-01-02 10:40:00,14.55,14.56,14.5,14.5,51900.0,12.06,12.0683,12.0185,12.0185,51900.0
2009-01-02 10:50:00,14.5,14.67,14.48,14.65,33300.0,12.0185,12.1595,12.002,12.1429,33300.0
2009-01-02 11:00:00,14.64,14.66,14.54,14.56,28000.0,12.1346,12.1512,12.0517,12.0683,28000.0
2009-01-02 11:10:00,14.56,14.63,14.46,14.53,68500.0,12.0683,12.1263,11.9854,12.0434,68500.0
2009-01-02 11:20:00,14.53,14.71,14.52,14.65,33900.0,12.0434,12.1926,12.0351,12.1429,33900.0
2009-01-02 11:30:00,14.66,14.69,14.6,14.63,24600.0,12.1512,12.176,12.1014,12.1263,24600.0
2009-01-02 11:40:00,14.63,14.74,14.63,14.66,36000.0,12.1263,12.2175,12.1263,12.1512,36000.0
2009-01-02 11:50:00,14.65,14.71,14.58,14.64,49100.0,12.1429,12.1926,12.0849,12.1346,49100.0
2009-01-02 12:00:00,14.63,14.72,14.63,14.7,18200.0,12.1263,12.2009,12.1263,12.1843,18200.0
2009-01-02 12:10:00,14.71,14.71,14.67,14.67,12600.0,12.1926,12.1926,12.1595,12.1595,12600.0
2009-01-02 12:20:00,14.66,14.67,14.63,14.64,10300.0,12.1512,12.1595,12.1263,12.1346,10300.0
2009-01-02 12:30:00,14.63,14.72,14.63,14.71,31600.0,12.1263,12.2009,12.1263,12.1926,31600.0
2009-01-02 12:40:00,14.71,14.74,14.7,14.72,23900.0,12.1926,12.2175,12.1843,12.2009,23900.0
2009-01-02 12:50:00,14.73,14.75,14.71,14.74,31300.0,12.2092,12.2258,12.1926,12.2175,31300.0
2009-01-02 13:00:00,14.75,14.87,14.75,14.82,34000.0,12.2258,12.3252,12.2258,12.2838,34000.0
2009-01-02 13:10:00,14.83,14.86,14.8,14.84,17200.0,12.2921,12.3169,12.2672,12.3004,17200.0
2009-01-02 13:20:00,14.83,14.99,14.83,14.97,37900.0,12.2921,12.4247,12.2921,12.4081,37900.0
2009-01-02 13:30:00,14.96,15.0,14.94,15.0,47800.0,12.3998,12.433,12.3833,12.433,47800.0
2009-01-02 13:40:00,14.99,15.0,14.96,15.0,30800.0,12.4247,12.433,12.3998,12.433,30800.0
2009-01-02 13:50:00,15.0,15.02,14.97,15.02,76900.0,12.433,12.4496,12.4081,12.4496,76900.0
2009-01-02 14:00:00,15.02,15.1,14.98,15.01,40400.0,12.4496,12.5159,12.4164,12.4413,40400.0
2009-01-02 14:10:00,15.0,15.05,14.98,14.99,12600.0,12.433,12.4744,12.4164,12.4247,12600.0
2009-01-02 14:20:00,15.0,15.12,14.99,15.0,50200.0,12.433,12.5324,12.4247,12.433,50200.0
2009-01-02 14:30:00,15.02,15.05,14.92,14.92,21700.0,12.4496,12.4744,12.3667,12.3667,21700.0
2009-01-02 14:40:00,14.92,15.05,14.92,14.96,20100.0,12.3667,12.4744,12.3667,12.3998,20100.0
2009-01-02 14:50:00,14.96,15.1,14.96,15.07,30100.0,12.3998,12.5159,12.3998,12.491,30100.0
2009-01-02 15:00:00,15.08,15.18,15.04,15.06,40100.0,12.4993,12.5822,12.4661,12.4827,40100.0
2009-01-02 15:10:00,15.05,15.11,15.01,15.03,32600.0,12.4744,12.5242,12.4413,12.4578,32600.0
2009-01-02 15:20:00,15.03,15.06,14.96,15.05,35500.0,12.4578,12.4827,12.3998,12.4744,35500.0
2009-01-02 15:30:00,15.04,15.07,14.98,15.07,36000.0,12.4661,12.491,12.4164,12.491,36000.0
2009-01-02 15:40:00,15.08,15.1,15.05,15.06,77400.0,12.4993,12.5159,12.4744,12.4827,77400.0
2009-01-02 15:50:00,15.07,15.1,14.94,14.96,101800.0,12.491,12.5159,12.3833,12.3998,101800.0
2009-01-05 09:30:00,14.15,14.5,14.15,14.33,117900.0,11.7284,12.0185,11.7284,11.8776,117900.0
2009-01-05 09:40:00,14.32,14.38,14.27,14.31,91500.0,11.8694,11.9191,11.8279,11.8611,91500.0
2009-01-05 09:50:00,14.31,14.31,14.07,14.08,44700.0,11.8611,11.8611,11.6621,11.6704,44700.0
2009-01-05 10:00:00,14.09,14.21,14.08,14.19,61300.0,11.6787,11.7782,11.6704,11.7616,61300.0
2009-01-05 10:10:00,14.19,14.25,14.1,14.11,49500.0,11.7616,11.8113,11.687,11.6953,49500.0
2009-01-05 10:20:00,14.11,14.25,14.1,14.22,48000.0,11.6953,11.8113,11.687,11.7865,48000.0
2009-01-05 10:30:00,14.23,14.45,14.21,14.41,75300.0,11.7948,11.9771,11.7782,11.944,75300.0
2009-01-05 10:40:00,14.41,14.47,14.31,14.4,55700.0,11.944,11.9937,11.8611,11.9357,55700.0
2009-01-05 10:50:00,14.4,14.54,14.37,14.52,64600.0,11.9357,12.0517,11.9108,12.0351,64600.0
2009-01-05 11:00:00,14.53,14.58,14.48,14.57,58300.0,12.0434,12.0849,12.002,12.0766,58300.0
2009-01-05 11:10:00,14.57,14.78,14.56,14.69,50800.0,12.0766,12.2506,12.0683,12.176,50800.0
2009-01-05 11:20:00,14.68,14.7,14.66,14.68,37300.0,12.1677,12.1843,12.1512,12.1677,37300.0
2009-01-05 11:30:00,14.68,14.89,14.67,14.88,32700.0,12.1677,12.3418,12.1595,12.3335,32700.0
2009-01-05 11:40:00,14.88,14.9,14.8,14.83,31400.0,12.3335,12.3501,12.2672,12.2921,31400.0
2009-01-05 11:50:00,14.84,14.85,14.73,14.8,30500.0,12.3004,12.3087,12.2092,12.2672,30500.0
2009-01-05 12:00:00,14.79,14.96,14.79,14.96,58900.0,12.2589,12.3998,12.2589,12.3998,58900.0
2009-01-05 12:10:00,14.96,15.11,14.96,15.08,40500.0,12.3998,12.5242,12.3998,12.4993,40500.0
2009-01-05 12:20:00,15.08,15.08,14.83,14.84,48600.0,12.4993,12.4993,12.2921,12.3004,48600.0
2009-01-05 12:30:00,14.83,14.97,14.83,14.92,28000.0,12.2921,12.4081,12.2921,12.3667,28000.0
2009-01-05 12:40:00,14.92,15.05,14.88,15.01,19200.0,12.3667,12.4744,12.3335,12.4413,19200.0
2009-01-05 12:50:00,15.02,15.07,14.96,15.07,31900.0,12.4496,12.491,12.3998,12.491,31900.0
2009-01-05 13:00:00,15.06,15.35,15.06,15.29,147800.0,12.4827,12.7231,12.4827,12.6734,147800.0
2009-01-05 13:10:00,15.29,15.37,15.28,15.3,42700.0,12.6734,12.7397,12.6651,12.6816,42700.0
2009-01-05 13:20:00,15.3,15.38,15.23,15.25,87000.0,12.6816,12.748,12.6236,12.6402,87000.0
2009-01-05 13:30:00,15.24,15.35,15.16,15.21,62500.0,12.6319,12.7231,12.5656,12.607,62500.0
2009-01-05 13:40:00,15.21,15.29,15.17,15.29,22000.0,12.607,12.6734,12.5739,12.6734,22000.0
2009-01-05 13:50:00,15.29,15.48,15.29,15.46,57500.0,12.6734,12.8308,12.6734,12.8143,57500.0
2009-01-05 14:00:00,15.47,15.5,15.43,15.43,31800.0,12.8225,12.8474,12.7894,12.7894,31800.0
2009-01-05 14:10:00,15.44,15.44,15.27,15.28,53100.0,12.7977,12.7977,12.6568,12.6651,53100.0
2009-01-05 14:20:00,15.27,15.3,15.23,15.23,40300.0,12.6568,12.6816,12.6236,12.6236,40300.0
2009-01-05 14:30:00,15.23,15.23,15.15,15.2,32900.0,12.6236,12.6236,12.5573,12.5988,32900.0
2009-01-05 14:40:00,15.2,15.31,15.11,15.15,51000.0,12.5988,12.6899,12.5242,12.5573,51000.0
2009-01-05 14:50:00,15.15,15.26,15.05,15.25,58300.0,12.5573,12.6485,12.4744,12.6402,58300.0
2009-01-05 15:00:00,15.24,15.45,15.23,15.37,77000.0,12.6319,12.806,12.6236,12.7397,77000.0
2009-01-05 15:10:00,15.37,15.38,15.18,15.29,49400.0,12.7397,12.748,12.5822,12.6734,49400.0
2009-01-05 15:20:00,15.27,15.32,15.16,15.17,89100.0,12.6568,12.6982,12.5656,12.5739,89100.0
2009-01-05 15:30:00,15.17,15.23,15.08,15.16,71200.0,12.5739,12.6236,12.4993,12.5656,71200.0
2009-01-05 15:40:00,15.17,15.25,15.06,15.11,154600.0,12.5739,12.6402,12.4827,12.5242,154600.0
2009-01-05 15:50:00,15.1,15.17,15.06,15.12,235800.0,12.5159,12.5739,12.4827,12.5324,235800.0
2009-01-06 09:30:00,15.08,15.22,15.03,15.11,80400.0,12.4993,12.6153,12.4578,12.5242,80400.0
2009-01-06 09:40:00,15.13,15.28,15.01,15.12,101800.0,12.5407,12.6651,12.4413,12.5324,101800.0
2009-01-06 09:50:00,15.12,15.2,15.08,15.2,131800.0,12.5324,12.5988,12.4993,12.5988,131800.0
2009-01-06 10:00:00,15.23,15.23,15.1,15.18,91000.0,12.6236,12.6236,12.5159,12.5822,91000.0
2009-01-06 10:10:00,15.18,15.19,14.93,15.0,102300.0,12.5822,12.5905,12.375,12.433,102300.0
2009-01-06 10:20:00,15.0,15.0,14.8,14.85,140100.0,12.433,12.433,12.2672,12.3087,140100.0
2009-01-06 10:30:00,14.86,14.97,14.85,14.95,137300.0,12.3169,12.4081,12.3087,12.3915,137300.0
2009-01-06 10:40:00,14.97,15.03,14.93,15.01,328400.0,12.4081,12.4578,12.375,12.4413,328400.0
2009-01-06 10:50:00,15.01,15.05,14.97,15.05,257100.0,12.4413,12.4744,12.4081,12.4744,257100.0
2009-01-06 11:00:00,15.04,15.06,14.99,15.02,178000.0,12.4661,12.4827,12.4247,12.4496,178000.0
2009-01-06 11:10:00,15.02,15.08,15.01,15.07,75100.0,12.4496,12.4993,12.4413,12.491,75100.0
2009-01-06 11:20:00,15.07,15.1,15.06,15.1,43000.0,12.491,12.5159,12.4827,12.5159,43000.0
2009-01-06 11:30:00,15.1,15.17,15.09,15.11,50500.0,12.5159,12.5739,12.5076,12.5242,50500.0
2009-01-06 11:40:00,15.11,15.14,15.05,15.09,61600.0,12.5242,12.549,12.4744,12.5076,61600.0
2009-01-06 11:50:00,15.1,15.11,15.03,15.04,24000.0,12.5159,12.5242,12.4578,12.4661,24000.0
2009-01-06 12:00:00,15.04,15.08,15.03,15.07,46100.0,12.4661,12.4993,12.4578,12.491,46100.0
2009-01-06 12:10:00,15.06,15.07,15.03,15.05,83900.0,12.4827,12.491,12.4578,12.4744,83900.0
2009-01-06 12:20:00,15.05,15.07,15.01,15.02,114900.0,12.4744,12.491,12.4413,12.4496,114900.0
2009-01-06 12:30:00,15.04,15.13,15.01,15.05,66500.0,12.4661,12.5407,12.4413,12.4744,66500.0
2009-01-06 12:40:00,15.05,15.06,14.98,15.04,63000.0,12.4744,12.4827,12.4164,12.4661,63000.0
2009-01-06 12:50:00,15.04,15.06,14.97,15.01,204100.0,12.4661,12.4827,12.4081,12.4413,204100.0
2009-01-06 13:00:00,15.01,15.01,14.97,15.01,86000.0,12.4413,12.4413,12.4081,12.4413,86000.0
2009-01-06 13:10:00,15.0,15.01,14.97,14.97,86400.0,12.433,12.4413,12.4081,12.4081,86400.0
2009-01-06 13:20:00,14.97,15.04,14.97,15.03,82000.0,12.4081,12.4661,12.4081,12.4578,82000.0
2009-01-06 13:30:00,15.04,15.07,14.97,14.98,83600.0,12.4661,12.491,12.4081,12.4164,83600.0
2009-01-06 13:40:00,14.98,15.02,14.98,15.01,73200.0,12.4164,12.4496,12.4164,12.4413,73200.0
2009-01-06 13:50:00,15.01,15.03,14.97,14.98,36300.0,12.4413,12.4578,12.4081,12.4164,36300.0
2009-01-06 14:00:00,14.96,15.01,14.95,15.0,52200.0,12.3998,12.4413,12.3915,12.433,52200.0
2009-01-06 14:10:00,15.0,15.02,14.98,15.0,84900.0,12.433,12.4496,12.4164,12.433,84900.0
2009-01-06 14:20:00,15.0,15.01,14.95,14.99,57300.0,12.433,12.4413,12.3915,12.4247,57300.0
2009-01-06 14:30:00,14.99,15.14,14.99,15.06,78800.0,12.4247,12.549,12.4247,12.4827,78800.0
2009-01-06 14:40:00,15.07,15.12,15.06,15.1,46300.0,12.491,12.5324,12.4827,12.5159,46300.0
2009-01-06 14:50:00,15.1,15.1,15.03,15.05,73300.0,12.5159,12.5159,12.4578,12.4744,73300.0
2009-01-06 15:00:00,15.05,15.05,14.97,14.99,126100.0,12.4744,12.4744,12.4081,12.4247,126100.0
2009-01-06 15:10:00,15.0,15.0,14.88,14.9,202600.0,12.433,12.433,12.3335,12.3501,202600.0
2009-01-06 15:20:00,14.9,14.92,14.66,14.69,221900.0,12.3501,12.3667,12.1512,12.176,221900.0
2009-01-06 15:30:00,14.69,14.89,14.69,14.77,152400.0,12.176,12.3418,12.176,12.2423,152400.0
2009-01-06 15:40:00,14.77,14.84,14.76,14.83,169300.0,12.2423,12.3004,12.2341,12.2921,169300.0
2009-01-06 15:50:00,14.83,14.85,14.65,14.76,410400.0,12.2921,12.3087,12.1429,12.2341,410400.0
2009-01-07 09:30:00,14.2,14.49,14.1,14.18,94000.0,11.7699,12.0103,11.687,11.7533,94000.0
2009-01-07 09:40:00,14.18,14.2,14.0,14.11,75800.0,11.7533,11.7699,11.6041,11.6953,75800.0
2009-01-07 09:50:00,14.1,14.11,13.93,13.99,110300.0,11.687,11.6953,11.5461,11.5958,110300.0
2009-01-07 10:00:00,13.99,14.08,13.93,14.07,94100.0,11.5958,11.6704,11.5461,11.6621,94100.0
2009-01-07 10:10:00,14.06,14.07,13.75,13.83,144900.0,11.6538,11.6621,11.3969,11.4632,144900.0
2009-01-07 10:20:00,13.83,13.84,13.6,13.63,150100.0,11.4632,11.4715,11.2726,11.2974,150100.0
2009-01-07 10:30:00,13.64,13.75,13.53,13.67,201200.0,11.3057,11.3969,11.2145,11.3306,201200.0
2009-01-07 10:40:00,13.67,13.9,13.67,13.89,132200.0,11.3306,11.5212,11.3306,11.5129,132200.0
2009-01-07 10:50:00,13.89,14.05,13.89,13.99,140200.0,11.5129,11.6456,11.5129,11.5958,140200.0
2009-01-07 11:00:00,13.99,13.99,13.87,13.94,152400.0,11.5958,11.5958,11.4964,11.5544,152400.0
2009-01-07 11:10:00,13.94,13.94,13.62,13.65,203600.0,11.5544,11.5544,11.2891,11.314,203600.0
2009-01-07 11:20:00,13.64,13.8,13.63,13.78,68300.0,11.3057,11.4383,11.2974,11.4218,68300.0
2009-01-07 11:30:00,13.78,13.8,13.73,13.79,66200.0,11.4218,11.4383,11.3803,11.4301,66200.0
2009-01-07 11:40:00,13.79,13.89,13.78,13.85,79400.0,11.4301,11.5129,11.4218,11.4798,79400.0
2009-01-07 11:50:00,13.86,13.89,13.73,13.75,149100.0,11.4881,11.5129,11.3803,11.3969,149100.0
2009-01-07 12:00:00,13.74,13.78,13.68,13.73,41400.0,11.3886,11.4218,11.3389,11.3803,41400.0
2009-01-07 12:10:00,13.71,13.72,13.54,13.6,66200.0,11.3637,11.372,11.2228,11.2726,66200.0
2009-01-07 12:20:00,13.6,13.6,13.51,13.52,58500.0,11.2726,11.2726,11.198,11.2063,58500.0
2009-01-07 12:30:00,13.53,13.59,13.42,13.5,166100.0,11.2145,11.2643,11.1234,11.1897,166100.0
2009-01-07 12:40:00,13.5,13.56,13.48,13.49,60900.0,11.1897,11.2394,11.1731,11.1814,60900.0
2009-01-07 12:50:00,13.49,13.49,13.33,13.35,76200.0,11.1814,11.1814,11.0488,11.0654,76200.0
2009-01-07 13:00:00,13.35,13.37,13.26,13.31,86200.0,11.0654,11.0819,10.9908,11.0322,86200.0
2009-01-07 13:10:00,13.3,13.31,13.23,13.29,134600.0,11.0239,11.0322,10.9659,11.0156,134600.0
2009-01-07 13:20:00,13.29,13.35,13.27,13.33,77900.0,11.0156,11.0654,10.999,11.0488,77900.0
2009-01-07 13:30:00,13.34,13.36,13.29,13.36,50800.0,11.0571,11.0736,11.0156,11.0736,50800.0
2009-01-07 13:40:00,13.36,13.37,13.18,13.19,112500.0,11.0736,11.0819,10.9244,10.9327,112500.0
2009-01-07 13:50:00,13.18,13.19,13.03,13.05,105700.0,10.9244,10.9327,10.8001,10.8167,105700.0
2009-01-07 14:00:00,13.05,13.06,12.91,12.98,131000.0,10.8167,10.825,10.7007,10.7587,131000.0
2009-01-07 14:10:00,12.98,13.06,12.96,13.04,114500.0,10.7587,10.825,10.7421,10.8084,114500.0
2009-01-07 14:20:00,13.03,13.1,13.01,13.1,45200.0,10.8001,10.8581,10.7835,10.8581,45200.0
2009-01-07 14:30:00,13.1,13.12,13.0,13.06,69300.0,10.8581,10.8747,10.7753,10.825,69300.0
2009-01-07 14:40:00,13.04,13.15,13.0,13.01,60600.0,10.8084,10.8996,10.7753,10.7835,60600.0
2009-01-07 14:50:00,13.0,13.05,12.99,13.02,46700.0,10.7753,10.8167,10.767,10.7918,46700.0
2009-01-07 15:00:00,13.01,13.03,12.99,13.02,58500.0,10.7835,10.8001,10.767,10.7918,58500.0
2009-01-07 15:10:00,13.02,13.1,13.02,13.07,108200.0,10.7918,10.8581,10.7918,10.8333,108200.0
2009-01-07 15:20:00,13.07,13.22,13.03,13.22,107000.0,10.8333,10.9576,10.8001,10.9576,107000.0
2009-01-07 15:30:00,13.23,13.35,13.22,13.32,106100.0,10.9659,11.0654,10.9576,11.0405,106100.0
2009-01-07 15:40:00,13.31,13.32,13.25,13.3,83300.0,11.0322,11.0405,10.9825,11.0239,83300.0
2009-01-07 15:50:00,13.3,13.48,13.28,13.4,317300.0,11.0239,11.1731,11.0073,11.1068,317300.0
2009-01-08 09:30:00,13.16,13.22,12.93,12.99,58800.0,10.9079,10.9576,10.7172,10.767,58800.0
2009-01-08 09:40:00,12.99,13.02,12.84,12.84,62800.0,10.767,10.7918,10.6426,10.6426,62800.0
2009-01-08 09:50:00,12.82,12.89,12.76,12.79,63700.0,10.6261,10.6841,10.5763,10.6012,63700.0
2009-01-08 10:00:00,12.77,12.8,12.51,12.52,238300.0,10.5846,10.6095,10.3691,10.3774,238300.0
2009-01-08 10:10:00,12.55,12.55,12.23,12.23,140900.0,10.4023,10.4023,10.137,10.137,140900.0
2009-01-08 10:20:00,12.22,12.48,12.21,12.47,125700.0,10.1287,10.3442,10.1204,10.336,125700.0
2009-01-08 10:30:00,12.47,12.52,12.21,12.39,240400.0,10.336,10.3774,10.1204,10.2696,240400.0
2009-01-08 10:40:00,12.39,12.59,12.39,12.48,95800.0,10.2696,10.4354,10.2696,10.3442,95800.0
2009-01-08 10:50:00,12.48,12.53,12.28,12.36,133100.0,10.3442,10.3857,10.1785,10.2448,133100.0
2009-01-08 11:00:00,12.37,12.43,12.26,12.38,158300.0,10.2531,10.3028,10.1619,10.2614,158300.0
2009-01-08 11:10:00,12.36,12.38,12.27,12.29,56100.0,10.2448,10.2614,10.1702,10.1868,56100.0
2009-01-08 11:20:00,12.27,12.31,12.11,12.16,109100.0,10.1702,10.2033,10.0376,10.079,109100.0
2009-01-08 11:30:00,12.15,12.19,12.01,12.17,122300.0,10.0707,10.1039,9.9547,10.0873,122300.0
2009-01-08 11:40:00,12.18,12.41,12.17,12.41,85500.0,10.0956,10.2862,10.0873,10.2862,85500.0
2009-01-08 11:50:00,12.41,12.44,12.32,12.35,50300.0,10.2862,10.3111,10.2116,10.2365,50300.0
2009-01-08 12:00:00,12.35,12.43,12.3,12.4,48400.0,10.2365,10.3028,10.195,10.2779,48400.0
2009-01-08 12:10:00,12.4,12.47,12.35,12.4,65700.0,10.2779,10.336,10.2365,10.2779,65700.0
2009-01-08 12:20:00,12.39,12.43,12.38,12.39,23300.0,10.2696,10.3028,10.2614,10.2696,23300.0
2009-01-08 12:30:00,12.39,12.41,12.36,12.37,25100.0,10.2696,10.2862,10.2448,10.2531,25100.0
2009-01-08 12:40:00,12.37,12.44,12.31,12.44,49800.0,10.2531,10.3111,10.2033,10.3111,49800.0
2009-01-08 12:50:00,12.44,12.51,12.4,12.42,70200.0,10.3111,10.3691,10.2779,10.2945,70200.0
2009-01-08 13:00:00,12.42,12.48,12.36,12.46,60000.0,10.2945,10.3442,10.2448,10.3277,60000.0
2009-01-08 13:10:00,12.44,12.5,12.44,12.44,56700.0,10.3111,10.3608,10.3111,10.3111,56700.0
2009-01-08 13:20:00,12.45,12.53,12.43,12.53,79200.0,10.3194,10.3857,10.3028,10.3857,79200.0
2009-01-08 13:30:00,12.53,12.53,12.47,12.47,40200.0,10.3857,10.3857,10.336,10.336,40200.0
2009-01-08 13:40:00,12.48,12.57,12.44,12.55,50700.0,10.3442,10.4188,10.3111,10.4023,50700.0
2009-01-08 13:50:00,12.55,12.6,12.5,12.57,133700.0,10.4023,10.4437,10.3608,10.4188,133700.0
2009-01-08 14:00:00,12.57,12.7,12.54,12.7,85900.0,10.4188,10.5266,10.394,10.5266,85900.0
2009-01-08 14:10:00,12.69,12.69,12.5,12.5,94100.0,10.5183,10.5183,10.3608,10.3608,94100.0
2009-01-08 14:20:00,12.52,12.52,12.32,12.35,71800.0,10.3774,10.3774,10.2116,10.2365,71800.0
2009-01-08 14:30:00,12.34,12.37,12.26,12.35,72900.0,10.2282,10.2531,10.1619,10.2365,72900.0
2009-01-08 14:40:00,12.34,12.53,12.33,12.45,59100.0,10.2282,10.3857,10.2199,10.3194,59100.0
2009-01-08 14:50:00,12.43,12.6,12.4,12.42,87700.0,10.3028,10.4437,10.2779,10.2945,87700.0
2009-01-08 15:00:00,12.43,12.55,12.43,12.51,151500.0,10.3028,10.4023,10.3028,10.3691,151500.0
2009-01-08 15:10:00,12.5,12.51,12.28,12.28,130500.0,10.3608,10.3691,10.1785,10.1785,130500.0
2009-01-08 15:20:00,12.28,12.29,12.23,12.25,150200.0,10.1785,10.1868,10.137,10.1536,150200.0
2009-01-08 15:30:00,12.25,12.28,12.15,12.17,212200.0,10.1536,10.1785,10.0707,10.0873,212200.0
2009-01-08 15:40:00,12.17,12.27,12.12,12.25,303200.0,10.0873,10.1702,10.0458,10.1536,303200.0
2009-01-08 15:50:00,12.25,12.44,12.25,12.34,293400.0,10.1536,10.3111,10.1536,10.2282,293400.0
2009-01-09 09:30:00,12.8,12.91,12.64,12.7,115400.0,10.6095,10.7007,10.4769,10.5266,115400.0
2009-01-09 09:40:00,12.73,12.77,12.41,12.44,77400.0,10.5515,10.5846,10.2862,10.3111,77400.0
2009-01-09 09:50:00,12.45,12.48,12.21,12.39,94200.0,10.3194,10.3442,10.1204,10.2696,94200.0
2009-01-09 10:00:00,12.39,12.47,12.32,12.44,80200.0,10.2696,10.336,10.2116,10.3111,80200.0
2009-01-09 10:10:00,12.45,12.47,12.3,12.32,54900.0,10.3194,10.336,10.195,10.2116,54900.0
2009-01-09 10:20:00,12.31,12.4,12.25,12.36,55800.0,10.2033,10.2779,10.1536,10.2448,55800.0
2009-01-09 10:30:00,12.36,12.36,12.31,12.32,37600.0,10.2448,10.2448,10.2033,10.2116,37600.0
2009-01-09 10:40:00,12.32,12.33,12.24,12.31,45100.0,10.2116,10.2199,10.1453,10.2033,45100.0
2009-01-09 10:50:00,12.31,12.33,12.28,12.31,44700.0,10.2033,10.2199,10.1785,10.2033,44700.0
2009-01-09 11:00:00,12.31,12.32,12.25,12.29,67700.0,10.2033,10.2116,10.1536,10.1868,67700.0
2009-01-09 11:10:00,12.29,12.3,12.24,12.24,67900.0,10.1868,10.195,10.1453,10.1453,67900.0
2009-01-09 11:20:00,12.24,12.35,12.24,12.32,59300.0,10.1453,10.2365,10.1453,10.2116,59300.0
2009-01-09 11:30:00,12.31,12.31,12.25,12.25,18700.0,10.2033,10.2033,10.1536,10.1536,18700.0
2009-01-09 11:40:00,12.25,12.26,12.12,12.19,49200.0,10.1536,10.1619,10.0458,10.1039,49200.0
2009-01-09 11:50:00,12.19,12.24,12.18,12.24,17200.0,10.1039,10.1453,10.0956,10.1453,17200.0
2009-01-09 12:00:00,12.24,12.35,12.2,12.2,112900.0,10.1453,10.2365,10.1122,10.1122,112900.0
2009-01-09 12:10:00,12.2,12.3,12.2,12.28,35900.0,10.1122,10.195,10.1122,10.1785,35900.0
2009-01-09 12:20:00,12.28,12.41,12.26,12.37,81300.0,10.1785,10.2862,10.1619,10.2531,81300.0
2009-01-09 12:30:00,12.37,12.37,12.34,12.35,18700.0,10.2531,10.2531,10.2282,10.2365,18700.0
2009-01-09 12:40:00,12.35,12.36,12.31,12.34,21600.0,10.2365,10.2448,10.2033,10.2282,21600.0
2009-01-09 12:50:00,12.34,12.42,12.34,12.37,53100.0,10.2282,10.2945,10.2282,10.2531,53100.0
2009-01-09 13:00:00,12.37,12.44,12.35,12.35,34600.0,10.2531,10.3111,10.2365,10.2365,34600.0
2009-01-09 13:10:00,12.36,12.43,12.35,12.38,25600.0,10.2448,10.3028,10.2365,10.2614,25600.0
2009-01-09 13:20:00,12.38,12.39,12.29,12.3,100300.0,10.2614,10.2696,10.1868,10.195,100300.0
2009-01-09 13:30:00,12.29,12.3,12.27,12.28,47700.0,10.1868,10.195,10.1702,10.1785,47700.0
2009-01-09 13:40:00,12.29,12.29,12.22,12.24,62900.0,10.1868,10.1868,10.1287,10.1453,62900.0
2009-01-09 13:50:00,12.24,12.25,12.14,12.15,64800.0,10.1453,10.1536,10.0624,10.0707,64800.0
2009-01-09 14:00:00,12.15,12.25,12.15,12.21,66000.0,10.0707,10.1536,10.0707,10.1204,66000.0
2009-01-09 14:10:00,12.21,12.23,12.15,12.22,121000.0,10.1204,10.137,10.0707,10.1287,121000.0
2009-01-09 14:20:00,12.22,12.25,12.17,12.24,51100.0,10.1287,10.1536,10.0873,10.1453,51100.0
2009-01-09 14:30:00,12.25,12.37,12.24,12.29,68800.0,10.1536,10.2531,10.1453,10.1868,68800.0
2009-01-09 14:40:00,12.29,12.43,12.28,12.4,81400.0,10.1868,10.3028,10.1785,10.2779,81400.0
2009-01-09 14:50:00,12.4,12.44,12.32,12.33,73000.0,10.2779,10.3111,10.2116,10.2199,73000.0
2009-01-09 15:00:00,12.34,12.35,12.18,12.19,86000.0,10.2282,10.2365,10.0956,10.1039,86000.0
2009-01-09 15:10:00,12.19,12.2,12.12,12.17,82200.0,10.1039,10.1122,10.0458,10.0873,82200.0
2009-01-09 15:20:00,12.16,12.19,12.02,12.09,110800.0,10.079,10.1039,9.963,10.021,110800.0
2009-01-09 15:30:00,12.09,12.34,12.09,12.25,96500.0,10.021,10.2282,10.021,10.1536,96500.0
2009-01-09 15:40:00,12.26,12.27,12.14,12.14,108200.0,10.1619,10.1702,10.0624,10.0624,108200.0
2009-01-09 15:50:00,12.14,12.18,12.04,12.11,200200.0,10.0624,10.0956,9.9795,10.0376,200200.0
2009-01-12 09:30:00,12.34,12.35,12.05,12.06,63800.0,10.2282,10.2365,9.9878,9.9961,63800.0
2009-01-12 09:40:00,12.07,12.08,11.87,11.97,185100.0,10.0044,10.0127,9.8386,9.9215,185100.0
2009-01-12 09:50:00,11.98,11.99,11.75,11.82,54500.0,9.9298,9.9381,9.7392,9.7972,54500.0
2009-01-12 10:00:00,11.81,11.86,11.59,11.62,74200.0,9.7889,9.8303,9.6066,9.6314,74200.0
2009-01-12 10:10:00,11.61,11.68,11.56,11.64,47300.0,9.6231,9.6811,9.5817,9.648,47300.0
2009-01-12 10:20:00,11.65,11.74,11.61,11.71,66500.0,9.6563,9.7309,9.6231,9.706,66500.0
2009-01-12 10:30:00,11.7,11.73,11.66,11.71,32600.0,9.6977,9.7226,9.6646,9.706,32600.0
2009-01-12 10:40:00,11.71,11.77,11.64,11.64,77100.0,9.706,9.7557,9.648,9.648,77100.0
2009-01-12 10:50:00,11.64,11.69,11.61,11.69,53600.0,9.648,9.6894,9.6231,9.6894,53600.0
2009-01-12 11:00:00,11.69,11.7,11.62,11.63,50800.0,9.6894,9.6977,9.6314,9.6397,50800.0
2009-01-12 11:10:00,11.63,11.63,11.53,11.58,66900.0,9.6397,9.6397,9.5568,9.5983,66900.0
2009-01-12 11:20:00,11.58,11.63,11.53,11.59,58000.0,9.5983,9.6397,9.5568,9.6066,58000.0
2009-01-12 11:30:00,11.59,11.59,11.49,11.49,48600.0,9.6066,9.6066,9.5237,9.5237,48600.0
2009-01-12 11:40:00,11.5,11.5,11.43,11.46,36800.0,9.532,9.532,9.4739,9.4988,36800.0
2009-01-12 11:50:00,11.46,11.47,11.39,11.41,34100.0,9.4988,9.5071,9.4408,9.4574,34100.0
2009-01-12 12:00:00,11.41,11.42,11.36,11.39,24000.0,9.4574,9.4656,9.4159,9.4408,24000.0
2009-01-12 12:10:00,11.4,11.45,11.37,11.43,28400.0,9.4491,9.4905,9.4242,9.4739,28400.0
2009-01-12 12:20:00,11.43,11.45,11.34,11.35,27200.0,9.4739,9.4905,9.3993,9.4076,27200.0
2009-01-12 12:30:00,11.36,11.52,11.36,11.51,31000.0,9.4159,9.5485,9.4159,9.5402,31000.0
2009-01-12 12:40:00,11.5,11.54,11.48,11.48,54700.0,9.532,9.5651,9.5154,9.5154,54700.0
2009-01-12 12:50:00,11.48,11.5,11.46,11.46,34500.0,9.5154,9.532,9.4988,9.4988,34500.0
2009-01-12 13:00:00,11.46,11.5,11.45,11.48,32900.0,9.4988,9.532,9.4905,9.5154,32900.0
2009-01-12 13:10:00,11.49,11.51,11.47,11.47,18600.0,9.5237,9.5402,9.5071,9.5071,18600.0
2009-01-12 13:20:00,11.47,11.48,11.41,11.46,27200.0,9.5071,9.5154,9.4574,9.4988,27200.0
2009-01-12 13:30:00,11.45,11.45,11.4,11.41,18700.0,9.4905,9.4905,9.4491,9.4574,18700.0
2009-01-12 13:40:00,11.41,11.53,11.4,11.52,35100.0,9.4574,9.5568,9.4491,9.5485,35100.0
2009-01-12 13:50:00,11.53,11.55,11.46,11.47,33300.0,9.5568,9.5734,9.4988,9.5071,33300.0
2009-01-12 14:00:00,11.47,11.47,11.37,11.44,31900.0,9.5071,9.5071,9.4242,9.4822,31900.0
2009-01-12 14:10:00,11.44,11.47,11.42,11.44,64100.0,9.4822,9.5071,9.4656,9.4822,64100.0
2009-01-12 14:20:00,11.44,11.45,11.36,11.4,46400.0,9.4822,9.4905,9.4159,9.4491,46400.0
2009-01-12 14:30:00,11.41,11.41,11.31,11.31,30700.0,9.4574,9.4574,9.3745,9.3745,30700.0
2009-01-12 14:40:00,11.31,11.32,11.22,11.27,36500.0,9.3745,9.3828,9.2999,9.3413,36500.0
2009-01-12 14:50:00,11.26,11.31,11.25,11.28,35300.0,9.333,9.3745,9.3247,9.3496,35300.0
2009-01-12 15:00:00,11.28,11.35,11.27,11.3,39400.0,9.3496,9.4076,9.3413,9.3662,39400.0
2009-01-12 15:10:00,11.29,11.36,11.27,11.31,43400.0,9.3579,9.4159,9.3413,9.3745,43400.0
2009-01-12 15:20:00,11.31,11.42,11.29,11.39,52000.0,9.3745,9.4656,9.3579,9.4408,52000.0
2009-01-12 15:30:00,11.38,11.4,11.27,11.28,58300.0,9.4325,9.4491,9.3413,9.3496,58300.0
2009-01-12 15:40:00,11.28,11.39,11.25,11.35,120900.0,9.3496,9.4408,9.3247,9.4076,120900.0
2009-01-12 15:50:00,11.35,11.38,11.27,11.34,187300.0,9.4076,9.4325,9.3413,9.3993,187300.0
2009-01-13 09:30:00,11.38,11.38,11.11,11.12,60800.0,9.4325,9.4325,9.2087,9.217,60800.0
2009-01-13 09:40:00,11.12,11.57,11.12,11.53,121100.0,9.217,9.59,9.217,9.5568,121100.0
2009-01-13 09:50:00,11.53,11.66,11.44,11.6,131700.0,9.5568,9.6646,9.4822,9.6148,131700.0
2009-01-13 10:00:00,11.6,11.63,11.56,11.59,79700.0,9.6148,9.6397,9.5817,9.6066,79700.0
2009-01-13 10:10:00,11.59,11.6,11.46,11.48,83000.0,9.6066,9.6148,9.4988,9.5154,83000.0
2009-01-13 10:20:00,11.48,11.52,11.32,11.38,88400.0,9.5154,9.5485,9.3828,9.4325,88400.0
2009-01-13 10:30:00,11.38,11.38,11.27,11.3,48500.0,9.4325,9.4325,9.3413,9.3662,48500.0
2009-01-13 10:40:00,11.3,11.51,11.29,11.51,66100.0,9.3662,9.5402,9.3579,9.5402,66100.0
2009-01-13 10:50:00,11.51,11.68,11.51,11.6,61700.0,9.5402,9.6811,9.5402,9.6148,61700.0
2009-01-13 11:00:00,11.61,11.63,11.53,11.6,45300.0,9.6231,9.6397,9.5568,9.6148,45300.0
2009-01-13 11:10:00,11.6,11.62,11.48,11.49,44200.0,9.6148,9.6314,9.5154,9.5237,44200.0
2009-01-13 11:20:00,11.49,11.55,11.44,11.54,49100.0,9.5237,9.5734,9.4822,9.5651,49100.0
2009-01-13 11:30:00,11.56,11.58,11.53,11.57,29400.0,9.5817,9.5983,9.5568,9.59,29400.0
2009-01-13 11:40:00,11.56,11.64,11.51,11.55,41500.0,9.5817,9.648,9.5402,9.5734,41500.0
2009-01-13 11:50:00,11.56,11.6,11.43,11.6,67800.0,9.5817,9.6148,9.4739,9.6148,67800.0
2009-01-13 12:00:00,11.61,11.64,11.58,11.6,36400.0,9.6231,9.648,9.5983,9.6148,36400.0
2009-01-13 12:10:00,11.59,11.69,11.58,11.64,68800.0,9.6066,9.6894,9.5983,9.648,68800.0
2009-01-13 12:20:00,11.65,11.77,11.64,11.73,62500.0,9.6563,9.7557,9.648,9.7226,62500.0
2009-01-13 12:30:00,11.73,11.88,11.73,11.82,53800.0,9.7226,9.8469,9.7226,9.7972,53800.0
2009-01-13 12:40:00,11.82,11.82,11.65,11.66,56300.0,9.7972,9.7972,9.6563,9.6646,56300.0
2009-01-13 12:50:00,11.65,11.75,11.61,11.63,36100.0,9.6563,9.7392,9.6231,9.6397,36100.0
2009-01-13 13:00:00,11.61,11.63,11.55,11.6,30800.0,9.6231,9.6397,9.5734,9.6148,30800.0
2009-01-13 13:10:00,11.59,11.6,11.52,11.52,23500.0,9.6066,9.6148,9.5485,9.5485,23500.0
2009-01-13 13:20:00,11.53,11.53,11.48,11.5,52900.0,9.5568,9.5568,9.5154,9.532,52900.0
2009-01-13 13:30:00,11.5,11.56,11.5,11.56,34900.0,9.532,9.5817,9.532,9.5817,34900.0
2009-01-13 13:40:00,11.57,11.58,11.51,11.55,52900.0,9.59,9.5983,9.5402,9.5734,52900.0
2009-01-13 13:50:00,11.55,11.56,11.48,11.51,52200.0,9.5734,9.5817,9.5154,9.5402,52200.0
2009-01-13 14:00:00,11.5,11.56,11.48,11.55,16300.0,9.532,9.5817,9.5154,9.5734,16300.0
2009-01-13 14:10:00,11.54,11.63,11.54,11.58,24500.0,9.5651,9.6397,9.5651,9.5983,24500.0
2009-01-13 14:20:00,11.57,11.58,11.53,11.55,58200.0,9.59,9.5983,9.5568,9.5734,58200.0
2009-01-13 14:30:00,11.55,11.75,11.55,11.73,39200.0,9.5734,9.7392,9.5734,9.7226,39200.0
2009-01-13 14:40:00,11.74,11.89,11.74,11.82,101000.0,9.7309,9.8552,9.7309,9.7972,101000.0
2009-01-13 14:50:00,11.82,11.84,11.65,11.66,63100.0,9.7972,9.8138,9.6563,9.6646,63100.0
2009-01-13 15:00:00,11.65,11.65,11.53,11.57,149700.0,9.6563,9.6563,9.5568,9.59,149700.0
2009-01-13 15:10:00,11.56,11.74,11.54,11.74,102100.0,9.5817,9.7309,9.5651,9.7309,102100.0
2009-01-13 15:20:00,11.74,11.79,11.66,11.74,148400.0,9.7309,9.7723,9.6646,9.7309,148400.0
2009-01-13 15:30:00,11.74,11.8,11.56,11.77,103600.0,9.7309,9.7806,9.5817,9.7557,103600.0
2009-01-13 15:40:00,11.76,11.87,11.73,11.79,98800.0,9.7475,9.8386,9.7226,9.7723,98800.0
2009-01-13 15:50:00,11.79,11.83,11.75,11.77,158400.0,9.7723,9.8055,9.7392,9.7557,158400.0
2009-01-14 09:30:00,11.48,11.48,10.91,10.93,216400.0,9.5154,9.5154,9.0429,9.0595,216400.0
2009-01-14 09:40:00,10.9,10.9,10.51,10.71,195100.0,9.0346,9.0346,8.7114,8.8771,195100.0
2009-01-14 09:50:00,10.71,10.77,10.52,10.52,227700.0,8.8771,8.9269,8.7197,8.7197,227700.0
2009-01-14 10:00:00,10.52,10.72,10.51,10.68,130300.0,8.7197,8.8854,8.7114,8.8523,130300.0
2009-01-14 10:10:00,10.68,10.81,10.66,10.7,218200.0,8.8523,8.96,8.8357,8.8689,218200.0
2009-01-14 10:20:00,10.7,10.78,10.7,10.77,70800.0,8.8689,8.9352,8.8689,8.9269,70800.0
2009-01-14 10:30:00,10.77,10.79,10.61,10.61,163800.0,8.9269,8.9435,8.7943,8.7943,163800.0
2009-01-14 10:40:00,10.61,10.62,10.51,10.54,134400.0,8.7943,8.8026,8.7114,8.7362,134400.0
2009-01-14 10:50:00,10.53,10.62,10.53,10.62,142600.0,8.728,8.8026,8.728,8.8026,142600.0
2009-01-14 11:00:00,10.62,10.65,10.57,10.59,64300.0,8.8026,8.8274,8.7611,8.7777,64300.0
2009-01-14 11:10:00,10.6,10.62,10.52,10.61,92600.0,8.786,8.8026,8.7197,8.7943,92600.0
2009-01-14 11:20:00,10.62,10.74,10.61,10.71,138200.0,8.8026,8.902,8.7943,8.8771,138200.0
2009-01-14 11:30:00,10.71,10.72,10.64,10.66,63200.0,8.8771,8.8854,8.8191,8.8357,63200.0
2009-01-14 11:40:00,10.67,10.74,10.67,10.73,63900.0,8.844,8.902,8.844,8.8937,63900.0
2009-01-14 11:50:00,10.73,10.79,10.7,10.7,60900.0,8.8937,8.9435,8.8689,8.8689,60900.0
2009-01-14 12:00:00,10.7,10.71,10.57,10.61,160700.0,8.8689,8.8771,8.7611,8.7943,160700.0
2009-01-14 12:10:00,10.61,10.68,10.61,10.66,67500.0,8.7943,8.8523,8.7943,8.8357,67500.0
2009-01-14 12:20:00,10.66,10.67,10.65,10.66,36600.0,8.8357,8.844,8.8274,8.8357,36600.0
2009-01-14 12:30:00,10.66,10.72,10.65,10.65,62700.0,8.8357,8.8854,8.8274,8.8274,62700.0
2009-01-14 12:40:00,10.65,10.67,10.61,10.64,69200.0,8.8274,8.844,8.7943,8.8191,69200.0
2009-01-14 12:50:00,10.61,10.71,10.61,10.71,80600.0,8.7943,8.8771,8.7943,8.8771,80600.0
2009-01-14 13:00:00,10.7,10.71,10.67,10.7,81900.0,8.8689,8.8771,8.844,8.8689,81900.0
2009-01-14 13:10:00,10.68,10.69,10.62,10.66,88600.0,8.8523,8.8606,8.8026,8.8357,88600.0
2009-01-14 13:20:00,10.66,10.66,10.57,10.58,20300.0,8.8357,8.8357,8.7611,8.7694,20300.0
2009-01-14 13:30:00,10.57,10.59,10.54,10.55,33800.0,8.7611,8.7777,8.7362,8.7445,33800.0
2009-01-14 13:40:00,10.55,10.56,10.51,10.53,70900.0,8.7445,8.7528,8.7114,8.728,70900.0
2009-01-14 13:50:00,10.53,10.54,10.41,10.44,175200.0,8.728,8.7362,8.6285,8.6534,175200.0
2009-01-14 14:00:00,10.44,10.51,10.4,10.51,68300.0,8.6534,8.7114,8.6202,8.7114,68300.0
2009-01-14 14:10:00,10.51,10.53,10.45,10.52,51800.0,8.7114,8.728,8.6616,8.7197,51800.0
2009-01-14 14:20:00,10.51,10.55,10.5,10.52,78500.0,8.7114,8.7445,8.7031,8.7197,78500.0
2009-01-14 14:30:00,10.52,10.71,10.52,10.69,142000.0,8.7197,8.8771,8.7197,8.8606,142000.0
2009-01-14 14:40:00,10.69,10.7,10.62,10.63,56900.0,8.8606,8.8689,8.8026,8.8108,56900.0
2009-01-14 14:50:00,10.63,10.67,10.59,10.61,75200.0,8.8108,8.844,8.7777,8.7943,75200.0
2009-01-14 15:00:00,10.61,10.61,10.47,10.52,71500.0,8.7943,8.7943,8.6782,8.7197,71500.0
2009-01-14 15:10:00,10.52,10.53,10.46,10.5,78600.0,8.7197,8.728,8.6699,8.7031,78600.0
2009-01-14 15:20:00,10.5,10.55,10.46,10.47,103700.0,8.7031,8.7445,8.6699,8.6782,103700.0
2009-01-14 15:30:00,10.46,10.55,10.4,10.41,71600.0,8.6699,8.7445,8.6202,8.6285,71600.0
2009-01-14 15:40:00,10.41,10.54,10.38,10.53,177300.0,8.6285,8.7362,8.6036,8.728,177300.0
2009-01-14 15:50:00,10.52,10.58,10.49,10.51,175700.0,8.7197,8.7694,8.6948,8.7114,175700.0
2009-01-15 09:30:00,10.25,10.26,9.8,9.94,288700.0,8.4959,8.5042,8.1229,8.2389,288700.0
2009-01-15 09:40:00,9.94,9.94,9.7,9.7,185600.0,8.2389,8.2389,8.04,8.04,185600.0
2009-01-15 09:50:00,9.7,9.86,9.68,9.7,256900.0,8.04,8.1726,8.0234,8.04,256900.0
2009-01-15 10:00:00,9.7,9.81,9.67,9.67,172900.0,8.04,8.1312,8.0151,8.0151,172900.0
2009-01-15 10:10:00,9.68,9.74,9.51,9.51,293400.0,8.0234,8.0731,7.8825,7.8825,293400.0
2009-01-15 10:20:00,9.51,9.55,9.35,9.43,195500.0,7.8825,7.9157,7.7499,7.8162,195500.0
2009-01-15 10:30:00,9.42,9.49,9.33,9.45,263700.0,7.8079,7.8659,7.7333,7.8328,263700.0
2009-01-15 10:40:00,9.45,9.48,9.4,9.4,203200.0,7.8328,7.8576,7.7913,7.7913,203200.0
2009-01-15 10:50:00,9.39,9.45,9.3,9.34,153400.0,7.783,7.8328,7.7084,7.7416,153400.0
2009-01-15 11:00:00,9.34,9.44,9.3,9.44,143100.0,7.7416,7.8245,7.7084,7.8245,143100.0
2009-01-15 11:10:00,9.44,9.44,9.35,9.36,95300.0,7.8245,7.8245,7.7499,7.7582,95300.0
2009-01-15 11:20:00,9.36,9.37,9.18,9.18,192400.0,7.7582,7.7665,7.609,7.609,192400.0
2009-01-15 11:30:00,9.19,9.27,9.13,9.22,197800.0,7.6173,7.6836,7.5675,7.6421,197800.0
2009-01-15 11:40:00,9.22,9.31,9.21,9.25,168200.0,7.6421,7.7167,7.6339,7.667,168200.0
2009-01-15 11:50:00,9.25,9.28,9.22,9.22,158300.0,7.667,7.6919,7.6421,7.6421,158300.0
2009-01-15 12:00:00,9.22,9.24,9.2,9.2,93700.0,7.6421,7.6587,7.6256,7.6256,93700.0
2009-01-15 12:10:00,9.2,9.22,9.18,9.21,191200.0,7.6256,7.6421,7.609,7.6339,191200.0
2009-01-15 12:20:00,9.21,9.21,9.18,9.2,131600.0,7.6339,7.6339,7.609,7.6256,131600.0
2009-01-15 12:30:00,9.19,9.22,9.09,9.09,125700.0,7.6173,7.6421,7.5344,7.5344,125700.0
2009-01-15 12:40:00,9.09,9.17,9.09,9.17,119500.0,7.5344,7.6007,7.5344,7.6007,119500.0
2009-01-15 12:50:00,9.17,9.26,9.17,9.26,47700.0,7.6007,7.6753,7.6007,7.6753,47700.0
2009-01-15 13:00:00,9.27,9.32,9.23,9.23,149700.0,7.6836,7.725,7.6504,7.6504,149700.0
2009-01-15 13:10:00,9.24,9.27,9.16,9.26,318900.0,7.6587,7.6836,7.5924,7.6753,318900.0
2009-01-15 13:20:00,9.26,9.29,9.19,9.28,99600.0,7.6753,7.7002,7.6173,7.6919,99600.0
2009-01-15 13:30:00,9.29,9.38,9.25,9.38,185000.0,7.7002,7.7748,7.667,7.7748,185000.0
2009-01-15 13:40:00,9.38,9.39,9.3,9.35,159200.0,7.7748,7.783,7.7084,7.7499,159200.0
2009-01-15 13:50:00,9.36,9.57,9.35,9.57,219600.0,7.7582,7.9322,7.7499,7.9322,219600.0
2009-01-15 14:00:00,9.57,9.78,9.52,9.78,137800.0,7.9322,8.1063,7.8908,8.1063,137800.0
2009-01-15 14:10:00,9.78,9.84,9.75,9.8,123400.0,8.1063,8.156,8.0814,8.1229,123400.0
2009-01-15 14:20:00,9.8,9.96,9.76,9.96,128300.0,8.1229,8.2555,8.0897,8.2555,128300.0
2009-01-15 14:30:00,9.97,10.15,9.87,10.15,160000.0,8.2638,8.413,8.1809,8.413,160000.0
2009-01-15 14:40:00,10.15,10.37,10.11,10.33,198900.0,8.413,8.5953,8.3798,8.5622,198900.0
2009-01-15 14:50:00,10.33,10.37,10.09,10.11,108000.0,8.5622,8.5953,8.3633,8.3798,108000.0
2009-01-15 15:00:00,10.11,10.23,10.0,10.03,94300.0,8.3798,8.4793,8.2887,8.3135,94300.0
2009-01-15 15:10:00,10.05,10.2,9.98,10.2,62900.0,8.3301,8.4544,8.2721,8.4544,62900.0
2009-01-15 15:20:00,10.2,10.21,9.91,9.96,78500.0,8.4544,8.4627,8.2141,8.2555,78500.0
2009-01-15 15:30:00,9.96,10.01,9.73,9.77,270400.0,8.2555,8.2969,8.0649,8.098,270400.0
2009-01-15 15:40:00,9.78,9.84,9.61,9.68,177500.0,8.1063,8.156,7.9654,8.0234,177500.0
2009-01-15 15:50:00,9.7,9.87,9.68,9.85,211500.0,8.04,8.1809,8.0234,8.1643,211500.0
2009-01-16 09:30:00,10.27,10.37,10.09,10.11,76300.0,8.5124,8.5953,8.3633,8.3798,76300.0
2009-01-16 09:40:00,10.13,10.28,10.1,10.23,50700.0,8.3964,8.5207,8.3715,8.4793,50700.0
2009-01-16 09:50:00,10.21,10.22,10.07,10.12,72600.0,8.4627,8.471,8.3467,8.3881,72600.0
2009-01-16 10:00:00,10.11,10.29,10.1,10.25,46100.0,8.3798,8.529,8.3715,8.4959,46100.0
2009-01-16 10:10:00,10.27,10.27,9.97,9.97,71300.0,8.5124,8.5124,8.2638,8.2638,71300.0
2009-01-16 10:20:00,9.98,10.02,9.94,10.0,63300.0,8.2721,8.3052,8.2389,8.2887,63300.0
2009-01-16 10:30:00,9.99,10.09,9.95,10.06,58700.0,8.2804,8.3633,8.2472,8.3384,58700.0
2009-01-16 10:40:00,10.05,10.08,10.04,10.05,57500.0,8.3301,8.355,8.3218,8.3301,57500.0
2009-01-16 10:50:00,10.05,10.06,9.92,9.94,99400.0,8.3301,8.3384,8.2223,8.2389,99400.0
2009-01-16 11:00:00,9.94,9.94,9.82,9.85,66300.0,8.2389,8.2389,8.1395,8.1643,66300.0
2009-01-16 11:10:00,9.85,9.87,9.8,9.83,65200.0,8.1643,8.1809,8.1229,8.1477,65200.0
2009-01-16 11:20:00,9.83,9.89,9.79,9.89,38900.0,8.1477,8.1975,8.1146,8.1975,38900.0
2009-01-16 11:30:00,9.88,9.88,9.69,9.79,77600.0,8.1892,8.1892,8.0317,8.1146,77600.0
2009-01-16 11:40:00,9.78,9.8,9.69,9.74,65000.0,8.1063,8.1229,8.0317,8.0731,65000.0
2009-01-16 11:50:00,9.75,9.81,9.62,9.68,42000.0,8.0814,8.1312,7.9737,8.0234,42000.0
2009-01-16 12:00:00,9.69,9.69,9.62,9.67,26800.0,8.0317,8.0317,7.9737,8.0151,26800.0
2009-01-16 12:10:00,9.67,9.7,9.5,9.52,63700.0,8.0151,8.04,7.8742,7.8908,63700.0
2009-01-16 12:20:00,9.51,9.52,9.4,9.44,61400.0,7.8825,7.8908,7.7913,7.8245,61400.0
2009-01-16 12:30:00,9.44,9.52,9.43,9.52,67200.0,7.8245,7.8908,7.8162,7.8908,67200.0
2009-01-16 12:40:00,9.53,9.53,9.47,9.51,63100.0,7.8991,7.8991,7.8494,7.8825,63100.0
2009-01-16 12:50:00,9.5,9.58,9.48,9.53,62200.0,7.8742,7.9405,7.8576,7.8991,62200.0
2009-01-16 13:00:00,9.53,9.57,9.41,9.48,103400.0,7.8991,7.9322,7.7996,7.8576,103400.0
2009-01-16 13:10:00,9.49,9.53,9.39,9.46,81400.0,7.8659,7.8991,7.783,7.8411,81400.0
2009-01-16 13:20:00,9.46,9.48,9.41,9.47,42900.0,7.8411,7.8576,7.7996,7.8494,42900.0
2009-01-16 13:30:00,9.48,9.58,9.48,9.58,87900.0,7.8576,7.9405,7.8576,7.9405,87900.0
2009-01-16 13:40:00,9.58,9.67,9.57,9.6,51400.0,7.9405,8.0151,7.9322,7.9571,51400.0
2009-01-16 13:50:00,9.6,9.71,9.59,9.71,50200.0,7.9571,8.0483,7.9488,8.0483,50200.0
2009-01-16 14:00:00,9.71,9.85,9.63,9.8,67100.0,8.0483,8.1643,7.982,8.1229,67100.0
2009-01-16 14:10:00,9.79,9.83,9.7,9.74,48000.0,8.1146,8.1477,8.04,8.0731,48000.0
2009-01-16 14:20:00,9.72,9.79,9.68,9.73,54100.0,8.0566,8.1146,8.0234,8.0649,54100.0
2009-01-16 14:30:00,9.72,9.79,9.61,9.68,69600.0,8.0566,8.1146,7.9654,8.0234,69600.0
2009-01-16 14:40:00,9.67,9.73,9.61,9.7,67200.0,8.0151,8.0649,7.9654,8.04,67200.0
2009-01-16 14:50:00,9.7,9.79,9.64,9.68,74600.0,8.04,8.1146,7.9903,8.0234,74600.0
2009-01-16 15:00:00,9.68,9.76,9.6,9.72,115000.0,8.0234,8.0897,7.9571,8.0566,115000.0
2009-01-16 15:10:00,9.73,9.91,9.73,9.88,66500.0,8.0649,8.2141,8.0649,8.1892,66500.0
2009-01-16 15:20:00,9.88,9.97,9.79,9.79,67900.0,8.1892,8.2638,8.1146,8.1146,67900.0
2009-01-16 15:30:00,9.78,9.89,9.77,9.86,51800.0,8.1063,8.1975,8.098,8.1726,51800.0
2009-01-16 15:40:00,9.87,9.87,9.7,9.74,146800.0,8.1809,8.1809,8.04,8.0731,146800.0
2009-01-16 15:50:00,9.74,9.87,9.73,9.82,134100.0,8.0731,8.1809,8.0649,8.1395,134100.0
2009-01-20 09:30:00,9.92,10.05,9.5,9.5,146000.0,8.2223,8.3301,7.8742,7.8742,146000.0
2009-01-20 09:40:00,9.5,9.68,9.25,9.26,99100.0,7.8742,8.0234,7.667,7.6753,99100.0
2009-01-20 09:50:00,9.29,9.31,9.1,9.11,55200.0,7.7002,7.7167,7.5427,7.551,55200.0
2009-01-20 10:00:00,9.11,9.32,9.05,9.29,124000.0,7.551,7.725,7.5012,7.7002,124000.0
2009-01-20 10:10:00,9.29,9.3,9.19,9.23,55900.0,7.7002,7.7084,7.6173,7.6504,55900.0
2009-01-20 10:20:00,9.23,9.32,9.2,9.32,23200.0,7.6504,7.725,7.6256,7.725,23200.0
2009-01-20 10:30:00,9.32,9.39,9.2,9.22,41100.0,7.725,7.783,7.6256,7.6421,41100.0
2009-01-20 10:40:00,9.22,9.22,9.15,9.18,33300.0,7.6421,7.6421,7.5841,7.609,33300.0
2009-01-20 10:50:00,9.18,9.22,9.1,9.11,41800.0,7.609,7.6421,7.5427,7.551,41800.0
2009-01-20 11:00:00,9.11,9.2,9.08,9.13,58200.0,7.551,7.6256,7.5261,7.5675,58200.0
2009-01-20 11:10:00,9.13,9.15,9.07,9.1,58300.0,7.5675,7.5841,7.5178,7.5427,58300.0
2009-01-20 11:20:00,9.09,9.11,9.05,9.09,29800.0,7.5344,7.551,7.5012,7.5344,29800.0
2009-01-20 11:30:00,9.08,9.11,9.07,9.11,72600.0,7.5261,7.551,7.5178,7.551,72600.0
2009-01-20 11:40:00,9.11,9.15,9.1,9.15,20100.0,7.551,7.5841,7.5427,7.5841,20100.0
2009-01-20 11:50:00,9.14,9.15,9.0,9.04,43300.0,7.5758,7.5841,7.4598,7.4929,43300.0
2009-01-20 12:00:00,9.03,9.11,9.02,9.07,22300.0,7.4847,7.551,7.4764,7.5178,22300.0
2009-01-20 12:10:00,9.07,9.17,9.07,9.13,29300.0,7.5178,7.6007,7.5178,7.5675,29300.0
2009-01-20 12:20:00,9.12,9.12,9.0,9.0,23500.0,7.5593,7.5593,7.4598,7.4598,23500.0
2009-01-20 12:30:00,9.0,9.12,9.0,9.08,39600.0,7.4598,7.5593,7.4598,7.5261,39600.0
2009-01-20 12:40:00,9.07,9.15,9.06,9.09,18400.0,7.5178,7.5841,7.5095,7.5344,18400.0
2009-01-20 12:50:00,9.09,9.09,9.03,9.07,68800.0,7.5344,7.5344,7.4847,7.5178,68800.0
2009-01-20 13:00:00,9.07,9.1,9.0,9.0,40400.0,7.5178,7.5427,7.4598,7.4598,40400.0
2009-01-20 13:10:00,9.01,9.03,8.99,9.03,37500.0,7.4681,7.4847,7.4515,7.4847,37500.0
2009-01-20 13:20:00,9.02,9.06,9.0,9.03,29000.0,7.4764,7.5095,7.4598,7.4847,29000.0
2009-01-20 13:30:00,9.02,9.03,8.93,8.96,44500.0,7.4764,7.4847,7.4018,7.4266,44500.0
2009-01-20 13:40:00,8.97,9.01,8.9,8.9,40600.0,7.4349,7.4681,7.3769,7.3769,40600.0
2009-01-20 13:50:00,8.91,8.92,8.85,8.85,42300.0,7.3852,7.3935,7.3355,7.3355,42300.0
2009-01-20 14:00:00,8.85,8.89,8.8,8.87,38900.0,7.3355,7.3686,7.294,7.352,38900.0
2009-01-20 14:10:00,8.87,8.87,8.77,8.8,48400.0,7.352,7.352,7.2692,7.294,48400.0
2009-01-20 14:20:00,8.79,8.84,8.73,8.83,49300.0,7.2857,7.3272,7.236,7.3189,49300.0
2009-01-20 14:30:00,8.82,8.93,8.8,8.91,43300.0,7.3106,7.4018,7.294,7.3852,43300.0
2009-01-20 14:40:00,8.91,8.96,8.9,8.93,64900.0,7.3852,7.4266,7.3769,7.4018,64900.0
2009-01-20 14:50:00,8.93,9.0,8.93,8.97,60100.0,7.4018,7.4598,7.4018,7.4349,60100.0
2009-01-20 15:00:00,8.96,8.99,8.89,8.91,123600.0,7.4266,7.4515,7.3686,7.3852,123600.0
2009-01-20 15:10:00,8.9,8.94,8.87,8.92,71200.0,7.3769,7.4101,7.352,7.3935,71200.0
2009-01-20 15:20:00,8.92,8.99,8.9,8.94,86300.0,7.3935,7.4515,7.3769,7.4101,86300.0
2009-01-20 15:30:00,8.93,8.99,8.88,8.88,130200.0,7.4018,7.4515,7.3603,7.3603,130200.0
2009-01-20 15:40:00,8.88,8.91,8.8,8.85,257700.0,7.3603,7.3852,7.294,7.3355,257700.0
2009-01-20 15:50:00,8.85,8.91,8.72,8.81,615100.0,7.3355,7.3852,7.2277,7.3023,615100.0
2009-01-21 09:30:00,9.54,9.58,9.3,9.34,170200.0,7.9074,7.9405,7.7084,7.7416,170200.0
2009-01-21 09:40:00,9.34,9.34,9.18,9.25,99500.0,7.7416,7.7416,7.609,7.667,99500.0
2009-01-21 09:50:00,9.28,9.46,9.25,9.41,97000.0,7.6919,7.8411,7.667,7.7996,97000.0
2009-01-21 10:00:00,9.41,9.41,9.24,9.25,92500.0,7.7996,7.7996,7.6587,7.667,92500.0
2009-01-21 10:10:00,9.24,9.32,9.18,9.32,109600.0,7.6587,7.725,7.609,7.725,109600.0
2009-01-21 10:20:00,9.34,9.38,9.23,9.23,92000.0,7.7416,7.7748,7.6504,7.6504,92000.0
2009-01-21 10:30:00,9.22,9.27,9.18,9.21,131800.0,7.6421,7.6836,7.609,7.6339,131800.0
2009-01-21 10:40:00,9.21,9.22,9.12,9.16,79900.0,7.6339,7.6421,7.5593,7.5924,79900.0
2009-01-21 10:50:00,9.15,9.15,8.87,8.9,127000.0,7.5841,7.5841,7.352,7.3769,127000.0
2009-01-21 11:00:00,8.89,9.08,8.88,9.03,79500.0,7.3686,7.5261,7.3603,7.4847,79500.0
2009-01-21 11:10:00,9.03,9.04,8.95,9.03,69700.0,7.4847,7.4929,7.4183,7.4847,69700.0
2009-01-21 11:20:00,9.03,9.12,9.03,9.12,50500.0,7.4847,7.5593,7.4847,7.5593,50500.0
2009-01-21 11:30:00,9.13,9.21,9.13,9.21,60800.0,7.5675,7.6339,7.5675,7.6339,60800.0
2009-01-21 11:40:00,9.21,9.27,9.17,9.26,67100.0,7.6339,7.6836,7.6007,7.6753,67100.0
2009-01-21 11:50:00,9.25,9.31,9.13,9.14,84100.0,7.667,7.7167,7.5675,7.5758,84100.0
2009-01-21 12:00:00,9.15,9.29,9.13,9.29,87600.0,7.5841,7.7002,7.5675,7.7002,87600.0
2009-01-21 12:10:00,9.28,9.36,9.28,9.3,89400.0,7.6919,7.7582,7.6919,7.7084,89400.0
2009-01-21 12:20:00,9.29,9.29,9.14,9.14,60100.0,7.7002,7.7002,7.5758,7.5758,60100.0
2009-01-21 12:30:00,9.14,9.19,9.06,9.07,54000.0,7.5758,7.6173,7.5095,7.5178,54000.0
2009-01-21 12:40:00,9.08,9.1,9.03,9.04,44500.0,7.5261,7.5427,7.4847,7.4929,44500.0
2009-01-21 12:50:00,9.04,9.09,8.98,9.09,38700.0,7.4929,7.5344,7.4432,7.5344,38700.0
2009-01-21 13:00:00,9.1,9.16,9.09,9.15,30000.0,7.5427,7.5924,7.5344,7.5841,30000.0
2009-01-21 13:10:00,9.16,9.17,9.14,9.17,40800.0,7.5924,7.6007,7.5758,7.6007,40800.0
2009-01-21 13:20:00,9.16,9.19,9.08,9.1,28400.0,7.5924,7.6173,7.5261,7.5427,28400.0
2009-01-21 13:30:00,9.1,9.26,9.09,9.25,31000.0,7.5427,7.6753,7.5344,7.667,31000.0
2009-01-21 13:40:00,9.25,9.29,9.21,9.25,39500.0,7.667,7.7002,7.6339,7.667,39500.0
2009-01-21 13:50:00,9.24,9.28,9.22,9.28,33400.0,7.6587,7.6919,7.6421,7.6919,33400.0
2009-01-21 14:00:00,9.28,9.28,9.23,9.25,26900.0,7.6919,7.6919,7.6504,7.667,26900.0
2009-01-21 14:10:00,9.25,9.35,9.24,9.32,45600.0,7.667,7.7499,7.6587,7.725,45600.0
2009-01-21 14:20:00,9.32,9.34,9.22,9.25,52000.0,7.725,7.7416,7.6421,7.667,52000.0
2009-01-21 14:30:00,9.25,9.37,9.24,9.35,99500.0,7.667,7.7665,7.6587,7.7499,99500.0
2009-01-21 14:40:00,9.34,9.4,9.32,9.35,84400.0,7.7416,7.7913,7.725,7.7499,84400.0
2009-01-21 14:50:00,9.34,9.45,9.33,9.41,80400.0,7.7416,7.8328,7.7333,7.7996,80400.0
2009-01-21 15:00:00,9.42,9.49,9.39,9.48,64800.0,7.8079,7.8659,7.783,7.8576,64800.0
2009-01-21 15:10:00,9.49,9.5,9.44,9.48,62200.0,7.8659,7.8742,7.8245,7.8576,62200.0
2009-01-21 15:20:00,9.48,9.5,9.43,9.46,112900.0,7.8576,7.8742,7.8162,7.8411,112900.0
2009-01-21 15:30:00,9.46,9.52,9.43,9.51,144300.0,7.8411,7.8908,7.8162,7.8825,144300.0
2009-01-21 15:40:00,9.5,9.52,9.42,9.42,171600.0,7.8742,7.8908,7.8079,7.8079,171600.0
2009-01-21 15:50:00,9.43,9.52,9.43,9.51,273800.0,7.8162,7.8908,7.8162,7.8825,273800.0
2009-01-22 09:30:00,9.47,9.5,9.33,9.35,174300.0,7.8494,7.8742,7.7333,7.7499,174300.0
2009-01-22 09:40:00,9.36,9.44,9.21,9.29,134500.0,7.7582,7.8245,7.6339,7.7002,134500.0
2009-01-22 09:50:00,9.29,9.3,9.2,9.21,179600.0,7.7002,7.7084,7.6256,7.6339,179600.0
2009-01-22 10:00:00,9.2,9.31,9.2,9.29,129200.0,7.6256,7.7167,7.6256,7.7002,129200.0
2009-01-22 10:10:00,9.29,9.35,9.28,9.32,107200.0,7.7002,7.7499,7.6919,7.725,107200.0
2009-01-22 10:20:00,9.31,9.35,9.22,9.24,85100.0,7.7167,7.7499,7.6421,7.6587,85100.0
2009-01-22 10:30:00,9.24,9.25,9.16,9.21,111700.0,7.6587,7.667,7.5924,7.6339,111700.0
2009-01-22 10:40:00,9.2,9.27,9.19,9.26,101300.0,7.6256,7.6836,7.6173,7.6753,101300.0
2009-01-22 10:50:00,9.25,9.28,9.24,9.24,82000.0,7.667,7.6919,7.6587,7.6587,82000.0
2009-01-22 11:00:00,9.23,9.29,9.18,9.26,59200.0,7.6504,7.7002,7.609,7.6753,59200.0
2009-01-22 11:10:00,9.26,9.36,9.25,9.34,100300.0,7.6753,7.7582,7.667,7.7416,100300.0
2009-01-22 11:20:00,9.34,9.43,9.26,9.34,97300.0,7.7416,7.8162,7.6753,7.7416,97300.0
2009-01-22 11:30:00,9.33,9.35,9.21,9.25,74200.0,7.7333,7.7499,7.6339,7.667,74200.0
2009-01-22 11:40:00,9.25,9.3,9.22,9.28,81200.0,7.667,7.7084,7.6421,7.6919,81200.0
2009-01-22 11:50:00,9.28,9.28,9.17,9.22,92300.0,7.6919,7.6919,7.6007,7.6421,92300.0
2009-01-22 12:00:00,9.24,9.3,9.21,9.28,39800.0,7.6587,7.7084,7.6339,7.6919,39800.0
2009-01-22 12:10:00,9.28,9.34,9.27,9.31,53600.0,7.6919,7.7416,7.6836,7.7167,53600.0
2009-01-22 12:20:00,9.33,9.34,9.26,9.34,40800.0,7.7333,7.7416,7.6753,7.7416,40800.0
2009-01-22 12:30:00,9.33,9.4,9.29,9.39,42300.0,7.7333,7.7913,7.7002,7.783,42300.0
2009-01-22 12:40:00,9.4,9.49,9.34,9.49,76600.0,7.7913,7.8659,7.7416,7.8659,76600.0
2009-01-22 12:50:00,9.48,9.5,9.41,9.43,49000.0,7.8576,7.8742,7.7996,7.8162,49000.0
2009-01-22 13:00:00,9.42,9.51,9.4,9.43,40300.0,7.8079,7.8825,7.7913,7.8162,40300.0
2009-01-22 13:10:00,9.41,9.41,9.34,9.39,35000.0,7.7996,7.7996,7.7416,7.783,35000.0
2009-01-22 13:20:00,9.39,9.46,9.31,9.37,45000.0,7.783,7.8411,7.7167,7.7665,45000.0
2009-01-22 13:30:00,9.37,9.44,9.3,9.41,46800.0,7.7665,7.8245,7.7084,7.7996,46800.0
2009-01-22 13:40:00,9.41,9.51,9.35,9.49,48400.0,7.7996,7.8825,7.7499,7.8659,48400.0
2009-01-22 13:50:00,9.49,9.54,9.44,9.52,60200.0,7.8659,7.9074,7.8245,7.8908,60200.0
2009-01-22 14:00:00,9.52,9.69,9.5,9.58,124300.0,7.8908,8.0317,7.8742,7.9405,124300.0
2009-01-22 14:10:00,9.58,9.7,9.57,9.68,107800.0,7.9405,8.04,7.9322,8.0234,107800.0
2009-01-22 14:20:00,9.71,9.72,9.55,9.58,71300.0,8.0483,8.0566,7.9157,7.9405,71300.0
2009-01-22 14:30:00,9.57,9.64,9.49,9.6,94300.0,7.9322,7.9903,7.8659,7.9571,94300.0
2009-01-22 14:40:00,9.61,9.64,9.35,9.36,98600.0,7.9654,7.9903,7.7499,7.7582,98600.0
2009-01-22 14:50:00,9.36,9.52,9.33,9.49,88100.0,7.7582,7.8908,7.7333,7.8659,88100.0
2009-01-22 15:00:00,9.48,9.51,9.26,9.35,113200.0,7.8576,7.8825,7.6753,7.7499,113200.0
2009-01-22 15:10:00,9.34,9.45,9.28,9.32,114900.0,7.7416,7.8328,7.6919,7.725,114900.0
2009-01-22 15:20:00,9.33,9.44,9.3,9.42,89500.0,7.7333,7.8245,7.7084,7.8079,89500.0
2009-01-22 15:30:00,9.42,9.42,9.29,9.34,81500.0,7.8079,7.8079,7.7002,7.7416,81500.0
2009-01-22 15:40:00,9.35,9.51,9.35,9.49,183600.0,7.7499,7.8825,7.7499,7.8659,183600.0
2009-01-22 15:50:00,9.5,9.5,9.34,9.34,208900.0,7.8742,7.8742,7.7416,7.7416,208900.0
2009-01-23 09:30:00,8.84,8.94,8.69,8.75,138700.0,7.3272,7.4101,7.2028,7.2526,138700.0
2009-01-23 09:40:00,8.74,8.88,8.72,8.82,66600.0,7.2443,7.3603,7.2277,7.3106,66600.0
2009-01-23 09:50:00,8.83,8.94,8.79,8.84,148900.0,7.3189,7.4101,7.2857,7.3272,148900.0
2009-01-23 10:00:00,8.83,9.0,8.83,9.0,234800.0,7.3189,7.4598,7.3189,7.4598,234800.0
2009-01-23 10:10:00,9.02,9.18,8.99,9.15,196000.0,7.4764,7.609,7.4515,7.5841,196000.0
2009-01-23 10:20:00,9.15,9.38,9.13,9.38,141800.0,7.5841,7.7748,7.5675,7.7748,141800.0
2009-01-23 10:30:00,9.37,9.4,9.22,9.29,124300.0,7.7665,7.7913,7.6421,7.7002,124300.0
2009-01-23 10:40:00,9.28,9.28,9.15,9.22,102600.0,7.6919,7.6919,7.5841,7.6421,102600.0
2009-01-23 10:50:00,9.22,9.4,9.22,9.34,140200.0,7.6421,7.7913,7.6421,7.7416,140200.0
2009-01-23 11:00:00,9.33,9.55,9.33,9.47,134500.0,7.7333,7.9157,7.7333,7.8494,134500.0
2009-01-23 11:10:00,9.48,9.63,9.42,9.59,100800.0,7.8576,7.982,7.8079,7.9488,100800.0
2009-01-23 11:20:00,9.59,9.65,9.4,9.41,78000.0,7.9488,7.9986,7.7913,7.7996,78000.0
2009-01-23 11:30:00,9.41,9.64,9.41,9.64,100900.0,7.7996,7.9903,7.7996,7.9903,100900.0
2009-01-23 11:40:00,9.64,9.71,9.49,9.52,64300.0,7.9903,8.0483,7.8659,7.8908,64300.0
2009-01-23 11:50:00,9.52,9.57,9.37,9.39,36000.0,7.8908,7.9322,7.7665,7.783,36000.0
2009-01-23 12:00:00,9.4,9.43,9.39,9.41,29500.0,7.7913,7.8162,7.783,7.7996,29500.0
2009-01-23 12:10:00,9.4,9.41,9.35,9.38,44300.0,7.7913,7.7996,7.7499,7.7748,44300.0
2009-01-23 12:20:00,9.38,9.52,9.37,9.41,35400.0,7.7748,7.8908,7.7665,7.7996,35400.0
2009-01-23 12:30:00,9.4,9.4,9.25,9.25,33000.0,7.7913,7.7913,7.667,7.667,33000.0
2009-01-23 12:40:00,9.25,9.37,9.21,9.33,47500.0,7.667,7.7665,7.6339,7.7333,47500.0
2009-01-23 12:50:00,9.33,9.39,9.23,9.29,38100.0,7.7333,7.783,7.6504,7.7002,38100.0
2009-01-23 13:00:00,9.28,9.35,9.25,9.29,31100.0,7.6919,7.7499,7.667,7.7002,31100.0
2009-01-23 13:10:00,9.31,9.47,9.3,9.47,42300.0,7.7167,7.8494,7.7084,7.8494,42300.0
2009-01-23 13:20:00,9.48,9.48,9.38,9.38,32800.0,7.8576,7.8576,7.7748,7.7748,32800.0
2009-01-23 13:30:00,9.37,9.52,9.36,9.47,43800.0,7.7665,7.8908,7.7582,7.8494,43800.0
2009-01-23 13:40:00,9.46,9.54,9.45,9.53,44500.0,7.8411,7.9074,7.8328,7.8991,44500.0
2009-01-23 13:50:00,9.53,9.64,9.48,9.64,49200.0,7.8991,7.9903,7.8576,7.9903,49200.0
2009-01-23 14:00:00,9.64,9.71,9.6,9.69,60700.0,7.9903,8.0483,7.9571,8.0317,60700.0
2009-01-23 14:10:00,9.68,9.68,9.58,9.62,42600.0,8.0234,8.0234,7.9405,7.9737,42600.0
2009-01-23 14:20:00,9.62,9.74,9.6,9.65,63200.0,7.9737,8.0731,7.9571,7.9986,63200.0
2009-01-23 14:30:00,9.65,9.65,9.51,9.59,41900.0,7.9986,7.9986,7.8825,7.9488,41900.0
2009-01-23 14:40:00,9.6,9.64,9.51,9.59,64900.0,7.9571,7.9903,7.8825,7.9488,64900.0
2009-01-23 14:50:00,9.59,9.59,9.36,9.39,83900.0,7.9488,7.9488,7.7582,7.783,83900.0
2009-01-23 15:00:00,9.4,9.51,9.31,9.34,87400.0,7.7913,7.8825,7.7167,7.7416,87400.0
2009-01-23 15:10:00,9.32,9.42,9.31,9.35,76800.0,7.725,7.8079,7.7167,7.7499,76800.0
2009-01-23 15:20:00,9.36,9.5,9.33,9.37,67500.0,7.7582,7.8742,7.7333,7.7665,67500.0
2009-01-23 15:30:00,9.36,9.48,9.3,9.44,75500.0,7.7582,7.8576,7.7084,7.8245,75500.0
2009-01-23 15:40:00,9.46,9.49,9.39,9.45,108200.0,7.8411,7.8659,7.783,7.8328,108200.0
2009-01-23 15:50:00,9.45,9.47,9.41,9.46,145600.0,7.8328,7.8494,7.7996,7.8411,145600.0
2009-01-26 09:30:00,9.66,9.87,9.65,9.87,79600.0,8.0068,8.1809,7.9986,8.1809,79600.0
2009-01-26 09:40:00,9.87,9.98,9.85,9.87,80000.0,8.1809,8.2721,8.1643,8.1809,80000.0
2009-01-26 09:50:00,9.86,10.03,9.85,10.02,166000.0,8.1726,8.3135,8.1643,8.3052,166000.0
2009-01-26 10:00:00,10.01,10.27,10.01,10.15,192800.0,8.2969,8.5124,8.2969,8.413,192800.0
2009-01-26 10:10:00,10.15,10.19,10.02,10.02,112200.0,8.413,8.4461,8.3052,8.3052,112200.0
2009-01-26 10:20:00,10.03,10.2,10.03,10.12,91300.0,8.3135,8.4544,8.3135,8.3881,91300.0
2009-01-26 10:30:00,10.12,10.16,10.08,10.1,84000.0,8.3881,8.4213,8.355,8.3715,84000.0
2009-01-26 10:40:00,10.1,10.22,9.86,10.22,135200.0,8.3715,8.471,8.1726,8.471,135200.0
2009-01-26 10:50:00,10.22,10.25,10.21,10.25,41700.0,8.471,8.4959,8.4627,8.4959,41700.0
2009-01-26 11:00:00,10.24,10.3,10.23,10.25,71400.0,8.4876,8.5373,8.4793,8.4959,71400.0
2009-01-26 11:10:00,10.25,10.27,10.17,10.17,61900.0,8.4959,8.5124,8.4296,8.4296,61900.0
2009-01-26 11:20:00,10.16,10.24,10.1,10.24,75100.0,8.4213,8.4876,8.3715,8.4876,75100.0
2009-01-26 11:30:00,10.23,10.31,10.23,10.29,64500.0,8.4793,8.5456,8.4793,8.529,64500.0
2009-01-26 11:40:00,10.29,10.41,10.22,10.33,169600.0,8.529,8.6285,8.471,8.5622,169600.0
2009-01-26 11:50:00,10.33,10.43,10.31,10.43,78200.0,8.5622,8.6451,8.5456,8.6451,78200.0
2009-01-26 12:00:00,10.43,10.47,10.43,10.44,30100.0,8.6451,8.6782,8.6451,8.6534,30100.0
2009-01-26 12:10:00,10.44,10.44,10.38,10.4,56400.0,8.6534,8.6534,8.6036,8.6202,56400.0
2009-01-26 12:20:00,10.4,10.5,10.4,10.47,111600.0,8.6202,8.7031,8.6202,8.6782,111600.0
2009-01-26 12:30:00,10.47,10.48,10.39,10.4,72900.0,8.6782,8.6865,8.6119,8.6202,72900.0
2009-01-26 12:40:00,10.39,10.49,10.39,10.42,59900.0,8.6119,8.6948,8.6119,8.6368,59900.0
2009-01-26 12:50:00,10.42,10.48,10.36,10.39,71000.0,8.6368,8.6865,8.587,8.6119,71000.0
2009-01-26 13:00:00,10.39,10.44,10.39,10.42,67600.0,8.6119,8.6534,8.6119,8.6368,67600.0
2009-01-26 13:10:00,10.42,10.43,10.39,10.4,51900.0,8.6368,8.6451,8.6119,8.6202,51900.0
2009-01-26 13:20:00,10.39,10.48,10.39,10.42,57500.0,8.6119,8.6865,8.6119,8.6368,57500.0
2009-01-26 13:30:00,10.42,10.43,10.39,10.39,65900.0,8.6368,8.6451,8.6119,8.6119,65900.0
2009-01-26 13:40:00,10.39,10.43,10.39,10.39,59300.0,8.6119,8.6451,8.6119,8.6119,59300.0
2009-01-26 13:50:00,10.39,10.41,10.37,10.39,133800.0,8.6119,8.6285,8.5953,8.6119,133800.0
2009-01-26 14:00:00,10.39,10.4,10.26,10.32,171400.0,8.6119,8.6202,8.5042,8.5539,171400.0
2009-01-26 14:10:00,10.32,10.32,10.14,10.14,229600.0,8.5539,8.5539,8.4047,8.4047,229600.0
2009-01-26 14:20:00,10.14,10.17,9.99,10.1,272700.0,8.4047,8.4296,8.2804,8.3715,272700.0
2009-01-26 14:30:00,10.1,10.34,10.1,10.29,169300.0,8.3715,8.5705,8.3715,8.529,169300.0
2009-01-26 14:40:00,10.27,10.31,10.13,10.19,149500.0,8.5124,8.5456,8.3964,8.4461,149500.0
2009-01-26 14:50:00,10.19,10.22,10.1,10.15,136200.0,8.4461,8.471,8.3715,8.413,136200.0
2009-01-26 15:00:00,10.15,10.22,10.08,10.18,206500.0,8.413,8.471,8.355,8.4379,206500.0
2009-01-26 15:10:00,10.18,10.2,10.06,10.11,112100.0,8.4379,8.4544,8.3384,8.3798,112100.0
2009-01-26 15:20:00,10.12,10.25,10.06,10.14,198800.0,8.3881,8.4959,8.3384,8.4047,198800.0
2009-01-26 15:30:00,10.14,10.21,10.11,10.12,84500.0,8.4047,8.4627,8.3798,8.3881,84500.0
2009-01-26 15:40:00,10.12,10.17,9.95,10.12,254800.0,8.3881,8.4296,8.2472,8.3881,254800.0
2009-01-26 15:50:00,10.12,10.17,10.01,10.03,238600.0,8.3881,8.4296,8.2969,8.3135,238600.0
2009-01-27 09:30:00,10.38,10.63,10.35,10.62,104900.0,8.6036,8.8108,8.5788,8.8026,104900.0
2009-01-27 09:40:00,10.62,10.62,10.32,10.33,65200.0,8.8026,8.8026,8.5539,8.5622,65200.0
2009-01-27 09:50:00,10.32,10.43,10.31,10.36,55700.0,8.5539,8.6451,8.5456,8.587,55700.0
2009-01-27 10:00:00,10.35,10.36,10.13,10.14,75700.0,8.5788,8.587,8.3964,8.4047,75700.0
2009-01-27 10:10:00,10.15,10.22,10.15,10.2,36700.0,8.413,8.471,8.413,8.4544,36700.0
2009-01-27 10:20:00,10.2,10.3,10.19,10.27,48700.0,8.4544,8.5373,8.4461,8.5124,48700.0
2009-01-27 10:30:00,10.28,10.3,10.23,10.27,44400.0,8.5207,8.5373,8.4793,8.5124,44400.0
2009-01-27 10:40:00,10.27,10.27,10.14,10.15,57300.0,8.5124,8.5124,8.4047,8.413,57300.0
2009-01-27 10:50:00,10.16,10.22,10.13,10.21,68300.0,8.4213,8.471,8.3964,8.4627,68300.0
2009-01-27 11:00:00,10.21,10.3,10.19,10.29,31400.0,8.4627,8.5373,8.4461,8.529,31400.0
2009-01-27 11:10:00,10.28,10.32,10.27,10.29,80300.0,8.5207,8.5539,8.5124,8.529,80300.0
2009-01-27 11:20:00,10.29,10.37,10.28,10.37,39400.0,8.529,8.5953,8.5207,8.5953,39400.0
2009-01-27 11:30:00,10.38,10.39,10.31,10.36,38000.0,8.6036,8.6119,8.5456,8.587,38000.0
2009-01-27 11:40:00,10.35,10.39,10.34,10.38,39500.0,8.5788,8.6119,8.5705,8.6036,39500.0
2009-01-27 11:50:00,10.38,10.4,10.36,10.37,53300.0,8.6036,8.6202,8.587,8.5953,53300.0
2009-01-27 12:00:00,10.37,10.39,10.33,10.38,82000.0,8.5953,8.6119,8.5622,8.6036,82000.0
2009-01-27 12:10:00,10.39,10.4,10.3,10.37,47300.0,8.6119,8.6202,8.5373,8.5953,47300.0
2009-01-27 12:20:00,10.37,10.51,10.36,10.48,65300.0,8.5953,8.7114,8.587,8.6865,65300.0
2009-01-27 12:30:00,10.48,10.49,10.46,10.47,18700.0,8.6865,8.6948,8.6699,8.6782,18700.0
2009-01-27 12:40:00,10.47,10.49,10.43,10.45,31200.0,8.6782,8.6948,8.6451,8.6616,31200.0
2009-01-27 12:50:00,10.45,10.5,10.45,10.49,48000.0,8.6616,8.7031,8.6616,8.6948,48000.0
2009-01-27 13:00:00,10.48,10.49,10.43,10.44,51200.0,8.6865,8.6948,8.6451,8.6534,51200.0
2009-01-27 13:10:00,10.43,10.48,10.43,10.47,36800.0,8.6451,8.6865,8.6451,8.6782,36800.0
2009-01-27 13:20:00,10.46,10.5,10.44,10.44,50500.0,8.6699,8.7031,8.6534,8.6534,50500.0
2009-01-27 13:30:00,10.44,10.47,10.42,10.45,44300.0,8.6534,8.6782,8.6368,8.6616,44300.0
2009-01-27 13:40:00,10.44,10.5,10.43,10.43,39400.0,8.6534,8.7031,8.6451,8.6451,39400.0
2009-01-27 13:50:00,10.43,10.46,10.42,10.43,47100.0,8.6451,8.6699,8.6368,8.6451,47100.0
2009-01-27 14:00:00,10.43,10.45,10.4,10.43,90100.0,8.6451,8.6616,8.6202,8.6451,90100.0
2009-01-27 14:10:00,10.43,10.49,10.37,10.48,48800.0,8.6451,8.6948,8.5953,8.6865,48800.0
2009-01-27 14:20:00,10.49,10.5,10.45,10.47,69500.0,8.6948,8.7031,8.6616,8.6782,69500.0
2009-01-27 14:30:00,10.46,10.55,10.43,10.51,50300.0,8.6699,8.7445,8.6451,8.7114,50300.0
2009-01-27 14:40:00,10.51,10.53,10.46,10.5,32400.0,8.7114,8.728,8.6699,8.7031,32400.0
2009-01-27 14:50:00,10.5,10.56,10.5,10.53,75500.0,8.7031,8.7528,8.7031,8.728,75500.0
2009-01-27 15:00:00,10.54,10.58,10.42,10.51,114200.0,8.7362,8.7694,8.6368,8.7114,114200.0
2009-01-27 15:10:00,10.51,10.55,10.48,10.52,80500.0,8.7114,8.7445,8.6865,8.7197,80500.0
2009-01-27 15:20:00,10.52,10.57,10.49,10.51,87900.0,8.7197,8.7611,8.6948,8.7114,87900.0
2009-01-27 15:30:00,10.51,10.52,10.45,10.49,125000.0,8.7114,8.7197,8.6616,8.6948,125000.0
2009-01-27 15:40:00,10.49,10.49,10.36,10.39,101100.0,8.6948,8.6948,8.587,8.6119,101100.0
2009-01-27 15:50:00,10.4,10.42,10.37,10.4,144800.0,8.6202,8.6368,8.5953,8.6202,144800.0
2009-01-28 09:30:00,10.44,10.45,9.45,9.59,1017200.0,8.6534,8.6616,7.8328,7.9488,1017200.0
2009-01-28 09:40:00,9.6,9.78,8.97,9.34,1272200.0,7.9571,8.1063,7.4349,7.7416,1272200.0
2009-01-28 09:50:00,9.34,9.58,9.26,9.39,581600.0,7.7416,7.9405,7.6753,7.783,581600.0
2009-01-28 10:00:00,9.39,9.61,9.39,9.55,520900.0,7.783,7.9654,7.783,7.9157,520900.0
2009-01-28 10:10:00,9.56,9.63,9.43,9.54,260000.0,7.924,7.982,7.8162,7.9074,260000.0
2009-01-28 10:20:00,9.54,9.56,9.45,9.51,175000.0,7.9074,7.924,7.8328,7.8825,175000.0
2009-01-28 10:30:00,9.51,9.69,9.5,9.6,387700.0,7.8825,8.0317,7.8742,7.9571,387700.0
2009-01-28 10:40:00,9.6,9.61,9.46,9.49,281300.0,7.9571,7.9654,7.8411,7.8659,281300.0
2009-01-28 10:50:00,9.49,9.55,9.48,9.53,182000.0,7.8659,7.9157,7.8576,7.8991,182000.0
2009-01-28 11:00:00,9.54,9.59,9.53,9.58,257600.0,7.9074,7.9488,7.8991,7.9405,257600.0
2009-01-28 11:10:00,9.59,9.59,9.34,9.34,357600.0,7.9488,7.9488,7.7416,7.7416,357600.0
2009-01-28 11:20:00,9.33,9.34,8.97,9.0,987300.0,7.7333,7.7416,7.4349,7.4598,987300.0
2009-01-28 11:30:00,9.0,9.34,9.0,9.24,318500.0,7.4598,7.7416,7.4598,7.6587,318500.0
2009-01-28 11:40:00,9.24,9.25,9.19,9.2,124400.0,7.6587,7.667,7.6173,7.6256,124400.0
2009-01-28 11:50:00,9.2,9.24,9.17,9.2,146700.0,7.6256,7.6587,7.6007,7.6256,146700.0
2009-01-28 12:00:00,9.2,9.22,9.04,9.07,150700.0,7.6256,7.6421,7.4929,7.5178,150700.0
2009-01-28 12:10:00,9.06,9.06,8.75,8.85,348200.0,7.5095,7.5095,7.2526,7.3355,348200.0
2009-01-28 12:20:00,8.85,9.18,8.75,8.96,331900.0,7.3355,7.609,7.2526,7.4266,331900.0
2009-01-28 12:30:00,8.95,9.2,8.92,9.19,298400.0,7.4183,7.6256,7.3935,7.6173,298400.0
2009-01-28 12:40:00,9.19,9.21,9.1,9.14,81300.0,7.6173,7.6339,7.5427,7.5758,81300.0
2009-01-28 12:50:00,9.14,9.21,9.12,9.14,100600.0,7.5758,7.6339,7.5593,7.5758,100600.0
2009-01-28 13:00:00,9.16,9.17,8.98,9.13,173700.0,7.5924,7.6007,7.4432,7.5675,173700.0
2009-01-28 13:10:00,9.13,9.22,9.12,9.19,153000.0,7.5675,7.6421,7.5593,7.6173,153000.0
2009-01-28 13:20:00,9.18,9.22,9.09,9.21,73500.0,7.609,7.6421,7.5344,7.6339,73500.0
2009-01-28 13:30:00,9.21,9.21,9.09,9.1,92800.0,7.6339,7.6339,7.5344,7.5427,92800.0
2009-01-28 13:40:00,9.1,9.11,8.91,8.91,158100.0,7.5427,7.551,7.3852,7.3852,158100.0
2009-01-28 13:50:00,8.91,8.99,8.8,8.8,235200.0,7.3852,7.4515,7.294,7.294,235200.0
2009-01-28 14:00:00,8.8,8.81,8.63,8.69,296700.0,7.294,7.3023,7.1531,7.2028,296700.0
2009-01-28 14:10:00,8.7,8.95,8.6,8.95,184100.0,7.2111,7.4183,7.1282,7.4183,184100.0
2009-01-28 14:20:00,8.93,8.93,8.63,8.81,173700.0,7.4018,7.4018,7.1531,7.3023,173700.0
2009-01-28 14:30:00,8.85,8.86,8.69,8.8,323000.0,7.3355,7.3437,7.2028,7.294,323000.0
2009-01-28 14:40:00,8.8,9.04,8.79,8.94,304400.0,7.294,7.4929,7.2857,7.4101,304400.0
2009-01-28 14:50:00,8.95,8.97,8.8,8.97,178700.0,7.4183,7.4349,7.294,7.4349,178700.0
2009-01-28 15:00:00,8.96,9.05,8.84,8.85,370200.0,7.4266,7.5012,7.3272,7.3355,370200.0
2009-01-28 15:10:00,8.85,8.86,8.75,8.78,220800.0,7.3355,7.3437,7.2526,7.2774,220800.0
2009-01-28 15:20:00,8.77,8.85,8.7,8.84,314500.0,7.2692,7.3355,7.2111,7.3272,314500.0
2009-01-28 15:30:00,8.84,8.86,8.66,8.68,422700.0,7.3272,7.3437,7.178,7.1946,422700.0
2009-01-28 15:40:00,8.67,9.0,8.64,8.97,590200.0,7.1863,7.4598,7.1614,7.4349,590200.0
2009-01-28 15:50:00,8.97,9.14,8.95,9.1,1272800.0,7.4349,7.5758,7.4183,7.5427,1272800.0
2009-01-29 09:30:00,8.98,9.0,8.35,8.37,954600.0,7.4432,7.4598,6.921,6.9376,954600.0
2009-01-29 09:40:00,8.38,8.6,8.23,8.51,653800.0,6.9459,7.1282,6.8216,7.0536,653800.0
2009-01-29 09:50:00,8.51,8.52,8.35,8.43,337400.0,7.0536,7.0619,6.921,6.9873,337400.0
2009-01-29 10:00:00,8.42,8.42,8.14,8.2,469000.0,6.979,6.979,6.747,6.7967,469000.0
2009-01-29 10:10:00,8.2,8.36,8.14,8.14,291900.0,6.7967,6.9293,6.747,6.747,291900.0
2009-01-29 10:20:00,8.15,8.15,7.97,8.0,562300.0,6.7553,6.7553,6.6061,6.6309,562300.0
2009-01-29 10:30:00,7.99,8.08,7.58,7.91,356800.0,6.6226,6.6972,6.2828,6.5563,356800.0
2009-01-29 10:40:00,7.91,7.91,6.7,7.03,2393700.0,6.5563,6.5563,5.5534,5.8269,2393700.0
2009-01-29 10:50:00,7.04,7.3,6.64,7.23,1914900.0,5.8352,6.0507,5.5037,5.9927,1914900.0
2009-01-29 11:00:00,7.21,7.46,7.16,7.28,976700.0,5.9761,6.1833,5.9347,6.0341,976700.0
2009-01-29 11:10:00,7.3,7.41,7.29,7.35,447500.0,6.0507,6.1419,6.0424,6.0922,447500.0
2009-01-29 11:20:00,7.36,7.42,7.2,7.22,379000.0,6.1004,6.1502,5.9678,5.9844,379000.0
2009-01-29 11:30:00,7.21,7.54,7.2,7.47,484300.0,5.9761,6.2496,5.9678,6.1916,484300.0
2009-01-29 11:40:00,7.48,7.51,7.43,7.47,500600.0,6.1999,6.2248,6.1585,6.1916,500600.0
2009-01-29 11:50:00,7.47,7.6,7.47,7.55,257100.0,6.1916,6.2994,6.1916,6.2579,257100.0
2009-01-29 12:00:00,7.55,7.57,7.39,7.54,414700.0,6.2579,6.2745,6.1253,6.2496,414700.0
2009-01-29 12:10:00,7.53,7.65,7.53,7.6,308200.0,6.2414,6.3408,6.2414,6.2994,308200.0
2009-01-29 12:20:00,7.6,7.67,7.59,7.65,240300.0,6.2994,6.3574,6.2911,6.3408,240300.0
2009-01-29 12:30:00,7.65,7.7,7.55,7.55,271000.0,6.3408,6.3823,6.2579,6.2579,271000.0
2009-01-29 12:40:00,7.55,7.56,7.5,7.54,169700.0,6.2579,6.2662,6.2165,6.2496,169700.0
2009-01-29 12:50:00,7.54,7.58,7.45,7.5,179200.0,6.2496,6.2828,6.175,6.2165,179200.0
2009-01-29 13:00:00,7.5,7.52,7.5,7.51,148300.0,6.2165,6.2331,6.2165,6.2248,148300.0
2009-01-29 13:10:00,7.5,7.51,7.44,7.46,337100.0,6.2165,6.2248,6.1668,6.1833,337100.0
2009-01-29 13:20:00,7.45,7.46,7.26,7.36,249600.0,6.175,6.1833,6.0176,6.1004,249600.0
2009-01-29 13:30:00,7.36,7.39,7.24,7.36,194200.0,6.1004,6.1253,6.001,6.1004,194200.0
2009-01-29 13:40:00,7.36,7.48,7.35,7.39,188700.0,6.1004,6.1999,6.0922,6.1253,188700.0
2009-01-29 13:50:00,7.39,7.41,7.29,7.3,243400.0,6.1253,6.1419,6.0424,6.0507,243400.0
2009-01-29 14:00:00,7.29,7.3,7.08,7.11,588200.0,6.0424,6.0507,5.8684,5.8932,588200.0
2009-01-29 14:10:00,7.11,7.2,7.09,7.18,245100.0,5.8932,5.9678,5.8767,5.9513,245100.0
2009-01-29 14:20:00,7.17,7.28,7.17,7.28,143100.0,5.943,6.0341,5.943,6.0341,143100.0
2009-01-29 14:30:00,7.28,7.39,7.26,7.37,162000.0,6.0341,6.1253,6.0176,6.1087,162000.0
2009-01-29 14:40:00,7.35,7.42,7.35,7.42,234400.0,6.0922,6.1502,6.0922,6.1502,234400.0
2009-01-29 14:50:00,7.41,7.42,7.33,7.36,163100.0,6.1419,6.1502,6.0756,6.1004,163100.0
2009-01-29 15:00:00,7.36,7.45,7.35,7.43,286000.0,6.1004,6.175,6.0922,6.1585,286000.0
2009-01-29 15:10:00,7.43,7.47,7.34,7.37,317200.0,6.1585,6.1916,6.0839,6.1087,317200.0
2009-01-29 15:20:00,7.36,7.37,7.21,7.26,380300.0,6.1004,6.1087,5.9761,6.0176,380300.0
2009-01-29 15:30:00,7.27,7.3,7.08,7.26,389600.0,6.0259,6.0507,5.8684,6.0176,389600.0
2009-01-29 15:40:00,7.25,7.35,7.1,7.14,493400.0,6.0093,6.0922,5.8849,5.9181,493400.0
2009-01-29 15:50:00,7.13,7.43,7.13,7.29,1230200.0,5.9098,6.1585,5.9098,6.0424,1230200.0
2009-01-30 09:30:00,7.45,7.46,7.07,7.08,450100.0,6.175,6.1833,5.8601,5.8684,450100.0
2009-01-30 09:40:00,7.05,7.08,6.96,6.96,294600.0,5.8435,5.8684,5.7689,5.7689,294600.0
2009-01-30 09:50:00,6.96,7.06,6.86,6.92,344300.0,5.7689,5.8518,5.686,5.7357,344300.0
2009-01-30 10:00:00,6.92,6.95,6.86,6.92,170200.0,5.7357,5.7606,5.686,5.7357,170200.0
2009-01-30 10:10:00,6.92,6.95,6.82,6.89,209900.0,5.7357,5.7606,5.6529,5.7109,209900.0
2009-01-30 10:20:00,6.89,6.96,6.89,6.92,156800.0,5.7109,5.7689,5.7109,5.7357,156800.0
2009-01-30 10:30:00,6.92,6.97,6.91,6.95,130600.0,5.7357,5.7772,5.7275,5.7606,130600.0
2009-01-30 10:40:00,6.94,6.96,6.9,6.91,118500.0,5.7523,5.7689,5.7192,5.7275,118500.0
2009-01-30 10:50:00,6.91,6.91,6.86,6.87,120300.0,5.7275,5.7275,5.686,5.6943,120300.0
2009-01-30 11:00:00,6.88,6.97,6.87,6.93,189600.0,5.7026,5.7772,5.6943,5.744,189600.0
2009-01-30 11:10:00,6.93,7.01,6.92,6.93,238100.0,5.744,5.8103,5.7357,5.744,238100.0
2009-01-30 11:20:00,6.93,6.95,6.86,6.88,203600.0,5.744,5.7606,5.686,5.7026,203600.0
2009-01-30 11:30:00,6.89,6.89,6.61,6.61,332300.0,5.7109,5.7109,5.4788,5.4788,332300.0
2009-01-30 11:40:00,6.61,6.62,6.5,6.54,361900.0,5.4788,5.4871,5.3876,5.4208,361900.0
2009-01-30 11:50:00,6.54,6.55,6.5,6.55,130200.0,5.4208,5.4291,5.3876,5.4291,130200.0
2009-01-30 12:00:00,6.55,6.6,6.52,6.56,199200.0,5.4291,5.4705,5.4042,5.4374,199200.0
2009-01-30 12:10:00,6.55,6.68,6.55,6.68,149100.0,5.4291,5.5368,5.4291,5.5368,149100.0
2009-01-30 12:20:00,6.68,6.7,6.59,6.59,108100.0,5.5368,5.5534,5.4622,5.4622,108100.0
2009-01-30 12:30:00,6.59,6.59,6.49,6.51,261300.0,5.4622,5.4622,5.3793,5.3959,261300.0
2009-01-30 12:40:00,6.5,6.57,6.49,6.53,156100.0,5.3876,5.4456,5.3793,5.4125,156100.0
2009-01-30 12:50:00,6.52,6.55,6.49,6.55,111900.0,5.4042,5.4291,5.3793,5.4291,111900.0
2009-01-30 13:00:00,6.54,6.62,6.52,6.59,128600.0,5.4208,5.4871,5.4042,5.4622,128600.0
2009-01-30 13:10:00,6.59,6.59,6.51,6.52,133800.0,5.4622,5.4622,5.3959,5.4042,133800.0
2009-01-30 13:20:00,6.52,6.53,6.43,6.47,349800.0,5.4042,5.4125,5.3296,5.3628,349800.0
2009-01-30 13:30:00,6.47,6.47,6.39,6.45,192600.0,5.3628,5.3628,5.2965,5.3462,192600.0
2009-01-30 13:40:00,6.45,6.47,6.38,6.45,144200.0,5.3462,5.3628,5.2882,5.3462,144200.0
2009-01-30 13:50:00,6.44,6.54,6.44,6.51,166700.0,5.3379,5.4208,5.3379,5.3959,166700.0
2009-01-30 14:00:00,6.51,6.53,6.48,6.5,207000.0,5.3959,5.4125,5.371,5.3876,207000.0
2009-01-30 14:10:00,6.5,6.58,6.47,6.56,187000.0,5.3876,5.4539,5.3628,5.4374,187000.0
2009-01-30 14:20:00,6.55,6.57,6.54,6.55,244500.0,5.4291,5.4456,5.4208,5.4291,244500.0
2009-01-30 14:30:00,6.55,6.56,6.44,6.45,145400.0,5.4291,5.4374,5.3379,5.3462,145400.0
2009-01-30 14:40:00,6.44,6.5,6.35,6.5,267300.0,5.3379,5.3876,5.2633,5.3876,267300.0
2009-01-30 14:50:00,6.49,6.5,6.44,6.45,131800.0,5.3793,5.3876,5.3379,5.3462,131800.0
2009-01-30 15:00:00,6.45,6.46,6.38,6.42,172600.0,5.3462,5.3545,5.2882,5.3213,172600.0
2009-01-30 15:10:00,6.41,6.54,6.4,6.54,500100.0,5.313,5.4208,5.3047,5.4208,500100.0
2009-01-30 15:20:00,6.54,6.66,6.53,6.57,635000.0,5.4208,5.5202,5.4125,5.4456,635000.0
2009-01-30 15:30:00,6.57,6.62,6.53,6.59,507200.0,5.4456,5.4871,5.4125,5.4622,507200.0
2009-01-30 15:40:00,6.59,6.61,6.47,6.5,467400.0,5.4622,5.4788,5.3628,5.3876,467400.0
2009-01-30 15:50:00,6.5,6.56,6.47,6.5,654100.0,5.3876,5.4374,5.3628,5.3876,654100.0
2009-02-02 09:30:00,6.44,6.51,6.1,6.11,586700.0,5.3379,5.3959,5.0561,5.0644,586700.0
2009-02-02 09:40:00,6.11,6.27,6.08,6.19,450500.0,5.0644,5.197,5.0395,5.1307,450500.0
2009-02-02 09:50:00,6.19,6.21,6.13,6.2,324800.0,5.1307,5.1473,5.0809,5.139,324800.0
2009-02-02 10:00:00,6.21,6.35,6.19,6.34,349400.0,5.1473,5.2633,5.1307,5.255,349400.0
2009-02-02 10:10:00,6.34,6.48,6.27,6.48,330300.0,5.255,5.371,5.197,5.371,330300.0
2009-02-02 10:20:00,6.47,6.54,6.37,6.38,242300.0,5.3628,5.4208,5.2799,5.2882,242300.0
2009-02-02 10:30:00,6.38,6.4,6.3,6.33,204500.0,5.2882,5.3047,5.2219,5.2467,204500.0
2009-02-02 10:40:00,6.37,6.43,6.32,6.32,265200.0,5.2799,5.3296,5.2384,5.2384,265200.0
2009-02-02 10:50:00,6.32,6.38,6.29,6.3,176300.0,5.2384,5.2882,5.2136,5.2219,176300.0
2009-02-02 11:00:00,6.3,6.3,6.24,6.26,123200.0,5.2219,5.2219,5.1721,5.1887,123200.0
2009-02-02 11:10:00,6.25,6.34,6.25,6.33,128500.0,5.1804,5.255,5.1804,5.2467,128500.0
2009-02-02 11:20:00,6.33,6.34,6.29,6.3,86900.0,5.2467,5.255,5.2136,5.2219,86900.0
2009-02-02 11:30:00,6.31,6.36,6.3,6.32,178600.0,5.2301,5.2716,5.2219,5.2384,178600.0
2009-02-02 11:40:00,6.32,6.33,6.24,6.3,162400.0,5.2384,5.2467,5.1721,5.2219,162400.0
2009-02-02 11:50:00,6.3,6.39,6.26,6.37,175300.0,5.2219,5.2965,5.1887,5.2799,175300.0
2009-02-02 12:00:00,6.38,6.4,6.34,6.36,80200.0,5.2882,5.3047,5.255,5.2716,80200.0
2009-02-02 12:10:00,6.35,6.36,6.31,6.34,58100.0,5.2633,5.2716,5.2301,5.255,58100.0
2009-02-02 12:20:00,6.34,6.34,6.3,6.32,65100.0,5.255,5.255,5.2219,5.2384,65100.0
2009-02-02 12:30:00,6.32,6.35,6.31,6.35,75900.0,5.2384,5.2633,5.2301,5.2633,75900.0
2009-02-02 12:40:00,6.35,6.44,6.35,6.4,119000.0,5.2633,5.3379,5.2633,5.3047,119000.0
2009-02-02 12:50:00,6.4,6.42,6.39,6.39,128700.0,5.3047,5.3213,5.2965,5.2965,128700.0
2009-02-02 13:00:00,6.39,6.41,6.38,6.4,150300.0,5.2965,5.313,5.2882,5.3047,150300.0
2009-02-02 13:10:00,6.41,6.41,6.39,6.4,88700.0,5.313,5.313,5.2965,5.3047,88700.0
2009-02-02 13:20:00,6.4,6.4,6.36,6.36,83500.0,5.3047,5.3047,5.2716,5.2716,83500.0
2009-02-02 13:30:00,6.36,6.37,6.31,6.31,154700.0,5.2716,5.2799,5.2301,5.2301,154700.0
2009-02-02 13:40:00,6.31,6.33,6.28,6.29,127300.0,5.2301,5.2467,5.2053,5.2136,127300.0
2009-02-02 13:50:00,6.29,6.29,6.23,6.25,118100.0,5.2136,5.2136,5.1638,5.1804,118100.0
2009-02-02 14:00:00,6.25,6.3,6.24,6.27,138000.0,5.1804,5.2219,5.1721,5.197,138000.0
2009-02-02 14:10:00,6.27,6.33,6.26,6.3,129900.0,5.197,5.2467,5.1887,5.2219,129900.0
2009-02-02 14:20:00,6.3,6.36,6.29,6.36,165900.0,5.2219,5.2716,5.2136,5.2716,165900.0
2009-02-02 14:30:00,6.36,6.36,6.29,6.31,121300.0,5.2716,5.2716,5.2136,5.2301,121300.0
2009-02-02 14:40:00,6.31,6.38,6.3,6.3,147000.0,5.2301,5.2882,5.2219,5.2219,147000.0
2009-02-02 14:50:00,6.3,6.32,6.28,6.32,123900.0,5.2219,5.2384,5.2053,5.2384,123900.0
2009-02-02 15:00:00,6.33,6.4,6.3,6.38,190100.0,5.2467,5.3047,5.2219,5.2882,190100.0
2009-02-02 15:10:00,6.39,6.46,6.37,6.4,206300.0,5.2965,5.3545,5.2799,5.3047,206300.0
2009-02-02 15:20:00,6.39,6.43,6.37,6.37,124400.0,5.2965,5.3296,5.2799,5.2799,124400.0
2009-02-02 15:30:00,6.38,6.43,6.32,6.32,297100.0,5.2882,5.3296,5.2384,5.2384,297100.0
2009-02-02 15:40:00,6.33,6.42,6.3,6.33,421000.0,5.2467,5.3213,5.2219,5.2467,421000.0
2009-02-02 15:50:00,6.33,6.4,6.29,6.35,605400.0,5.2467,5.3047,5.2136,5.2633,605400.0
2009-02-03 09:30:00,6.71,6.75,6.43,6.58,308800.0,5.5617,5.5948,5.3296,5.4539,308800.0
2009-02-03 09:40:00,6.58,6.58,6.32,6.34,324500.0,5.4539,5.4539,5.2384,5.255,324500.0
2009-02-03 09:50:00,6.35,6.37,6.23,6.33,333300.0,5.2633,5.2799,5.1638,5.2467,333300.0
2009-02-03 10:00:00,6.33,6.55,6.33,6.5,243600.0,5.2467,5.4291,5.2467,5.3876,243600.0
2009-02-03 10:10:00,6.51,6.54,6.34,6.34,167800.0,5.3959,5.4208,5.255,5.255,167800.0
2009-02-03 10:20:00,6.34,6.42,6.31,6.42,158100.0,5.255,5.3213,5.2301,5.3213,158100.0
2009-02-03 10:30:00,6.42,6.42,6.37,6.38,96000.0,5.3213,5.3213,5.2799,5.2882,96000.0
2009-02-03 10:40:00,6.38,6.5,6.35,6.47,197300.0,5.2882,5.3876,5.2633,5.3628,197300.0
2009-02-03 10:50:00,6.47,6.51,6.47,6.48,113100.0,5.3628,5.3959,5.3628,5.371,113100.0
2009-02-03 11:00:00,6.48,6.61,6.47,6.59,206000.0,5.371,5.4788,5.3628,5.4622,206000.0
2009-02-03 11:10:00,6.6,6.65,6.59,6.65,159400.0,5.4705,5.512,5.4622,5.512,159400.0
2009-02-03 11:20:00,6.65,6.69,6.63,6.63,119000.0,5.512,5.5451,5.4954,5.4954,119000.0
2009-02-03 11:30:00,6.64,6.65,6.58,6.6,163800.0,5.5037,5.512,5.4539,5.4705,163800.0
2009-02-03 11:40:00,6.6,6.74,6.57,6.72,212000.0,5.4705,5.5866,5.4456,5.57,212000.0
2009-02-03 11:50:00,6.73,6.74,6.64,6.65,111800.0,5.5783,5.5866,5.5037,5.512,111800.0
2009-02-03 12:00:00,6.67,6.7,6.62,6.63,109200.0,5.5285,5.5534,5.4871,5.4954,109200.0
2009-02-03 12:10:00,6.62,6.62,6.58,6.59,127900.0,5.4871,5.4871,5.4539,5.4622,127900.0
2009-02-03 12:20:00,6.59,6.64,6.59,6.63,73500.0,5.4622,5.5037,5.4622,5.4954,73500.0
2009-02-03 12:30:00,6.64,6.71,6.63,6.7,146500.0,5.5037,5.5617,5.4954,5.5534,146500.0
2009-02-03 12:40:00,6.69,6.76,6.68,6.7,132000.0,5.5451,5.6031,5.5368,5.5534,132000.0
2009-02-03 12:50:00,6.7,6.76,6.7,6.72,195900.0,5.5534,5.6031,5.5534,5.57,195900.0
2009-02-03 13:00:00,6.72,6.74,6.71,6.72,142300.0,5.57,5.5866,5.5617,5.57,142300.0
2009-02-03 13:10:00,6.72,6.75,6.71,6.73,186300.0,5.57,5.5948,5.5617,5.5783,186300.0
2009-02-03 13:20:00,6.74,6.8,6.73,6.74,122300.0,5.5866,5.6363,5.5783,5.5866,122300.0
2009-02-03 13:30:00,6.75,6.75,6.72,6.74,152900.0,5.5948,5.5948,5.57,5.5866,152900.0
2009-02-03 13:40:00,6.74,6.75,6.66,6.66,184900.0,5.5866,5.5948,5.5202,5.5202,184900.0
2009-02-03 13:50:00,6.67,6.75,6.63,6.73,183900.0,5.5285,5.5948,5.4954,5.5783,183900.0
2009-02-03 14:00:00,6.72,6.79,6.68,6.79,117200.0,5.57,5.628,5.5368,5.628,117200.0
2009-02-03 14:10:00,6.78,6.79,6.74,6.76,121900.0,5.6197,5.628,5.5866,5.6031,121900.0
2009-02-03 14:20:00,6.76,6.77,6.74,6.76,126600.0,5.6031,5.6114,5.5866,5.6031,126600.0
2009-02-03 14:30:00,6.75,6.77,6.74,6.75,156500.0,5.5948,5.6114,5.5866,5.5948,156500.0
2009-02-03 14:40:00,6.76,6.77,6.75,6.75,196000.0,5.6031,5.6114,5.5948,5.5948,196000.0
2009-02-03 14:50:00,6.76,6.78,6.7,6.78,204500.0,5.6031,5.6197,5.5534,5.6197,204500.0
2009-02-03 15:00:00,6.78,6.86,6.75,6.86,260000.0,5.6197,5.686,5.5948,5.686,260000.0
2009-02-03 15:10:00,6.86,6.87,6.79,6.82,181700.0,5.686,5.6943,5.628,5.6529,181700.0
2009-02-03 15:20:00,6.81,6.89,6.79,6.82,314700.0,5.6446,5.7109,5.628,5.6529,314700.0
2009-02-03 15:30:00,6.83,6.84,6.75,6.76,249900.0,5.6612,5.6694,5.5948,5.6031,249900.0
2009-02-03 15:40:00,6.77,6.82,6.74,6.77,419400.0,5.6114,5.6529,5.5866,5.6114,419400.0
2009-02-03 15:50:00,6.78,6.79,6.66,6.71,593300.0,5.6197,5.628,5.5202,5.5617,593300.0
2009-02-04 09:30:00,6.99,7.06,6.83,6.9,278900.0,5.7938,5.8518,5.6612,5.7192,278900.0
2009-02-04 09:40:00,6.89,6.98,6.89,6.94,129500.0,5.7109,5.7855,5.7109,5.7523,129500.0
2009-02-04 09:50:00,6.94,7.0,6.9,7.0,151200.0,5.7523,5.8021,5.7192,5.8021,151200.0
2009-02-04 10:00:00,7.0,7.09,7.0,7.05,200600.0,5.8021,5.8767,5.8021,5.8435,200600.0
2009-02-04 10:10:00,7.05,7.22,7.05,7.15,205900.0,5.8435,5.9844,5.8435,5.9264,205900.0
2009-02-04 10:20:00,7.16,7.23,7.1,7.21,199600.0,5.9347,5.9927,5.8849,5.9761,199600.0
2009-02-04 10:30:00,7.21,7.27,7.19,7.25,211900.0,5.9761,6.0259,5.9595,6.0093,211900.0
2009-02-04 10:40:00,7.26,7.28,7.19,7.2,148600.0,6.0176,6.0341,5.9595,5.9678,148600.0
2009-02-04 10:50:00,7.19,7.2,7.13,7.13,103700.0,5.9595,5.9678,5.9098,5.9098,103700.0
2009-02-04 11:00:00,7.13,7.15,7.1,7.11,164400.0,5.9098,5.9264,5.8849,5.8932,164400.0
2009-02-04 11:10:00,7.11,7.15,7.07,7.15,189400.0,5.8932,5.9264,5.8601,5.9264,189400.0
2009-02-04 11:20:00,7.14,7.18,7.12,7.17,195600.0,5.9181,5.9513,5.9015,5.943,195600.0
2009-02-04 11:30:00,7.16,7.23,7.16,7.22,109200.0,5.9347,5.9927,5.9347,5.9844,109200.0
2009-02-04 11:40:00,7.23,7.23,7.05,7.05,74600.0,5.9927,5.9927,5.8435,5.8435,74600.0
2009-02-04 11:50:00,7.05,7.05,6.95,6.96,80700.0,5.8435,5.8435,5.7606,5.7689,80700.0
2009-02-04 12:00:00,6.95,6.97,6.95,6.96,113600.0,5.7606,5.7772,5.7606,5.7689,113600.0
2009-02-04 12:10:00,6.96,6.99,6.95,6.96,95800.0,5.7689,5.7938,5.7606,5.7689,95800.0
2009-02-04 12:20:00,6.96,6.98,6.95,6.96,114000.0,5.7689,5.7855,5.7606,5.7689,114000.0
2009-02-04 12:30:00,6.95,6.98,6.95,6.96,50900.0,5.7606,5.7855,5.7606,5.7689,50900.0
2009-02-04 12:40:00,6.95,6.99,6.93,6.98,89200.0,5.7606,5.7938,5.744,5.7855,89200.0
2009-02-04 12:50:00,6.97,6.99,6.87,6.91,113100.0,5.7772,5.7938,5.6943,5.7275,113100.0
2009-02-04 13:00:00,6.91,6.92,6.86,6.87,122500.0,5.7275,5.7357,5.686,5.6943,122500.0
2009-02-04 13:10:00,6.86,6.9,6.83,6.83,96900.0,5.686,5.7192,5.6612,5.6612,96900.0
2009-02-04 13:20:00,6.83,6.87,6.81,6.86,63800.0,5.6612,5.6943,5.6446,5.686,63800.0
2009-02-04 13:30:00,6.86,6.88,6.82,6.82,79700.0,5.686,5.7026,5.6529,5.6529,79700.0
2009-02-04 13:40:00,6.83,6.86,6.77,6.8,119200.0,5.6612,5.686,5.6114,5.6363,119200.0
2009-02-04 13:50:00,6.8,6.86,6.76,6.86,95900.0,5.6363,5.686,5.6031,5.686,95900.0
2009-02-04 14:00:00,6.86,6.86,6.79,6.8,58400.0,5.686,5.686,5.628,5.6363,58400.0
2009-02-04 14:10:00,6.8,6.82,6.78,6.81,59800.0,5.6363,5.6529,5.6197,5.6446,59800.0
2009-02-04 14:20:00,6.81,6.82,6.75,6.78,95300.0,5.6446,5.6529,5.5948,5.6197,95300.0
2009-02-04 14:30:00,6.79,6.81,6.77,6.8,83500.0,5.628,5.6446,5.6114,5.6363,83500.0
2009-02-04 14:40:00,6.81,6.83,6.75,6.79,77100.0,5.6446,5.6612,5.5948,5.628,77100.0
2009-02-04 14:50:00,6.78,6.85,6.73,6.84,152800.0,5.6197,5.6777,5.5783,5.6694,152800.0
2009-02-04 15:00:00,6.84,6.85,6.76,6.8,82100.0,5.6694,5.6777,5.6031,5.6363,82100.0
2009-02-04 15:10:00,6.8,6.83,6.77,6.78,85200.0,5.6363,5.6612,5.6114,5.6197,85200.0
2009-02-04 15:20:00,6.78,6.78,6.75,6.76,96900.0,5.6197,5.6197,5.5948,5.6031,96900.0
2009-02-04 15:30:00,6.77,6.82,6.76,6.78,144700.0,5.6114,5.6529,5.6031,5.6197,144700.0
2009-02-04 15:40:00,6.77,6.82,6.75,6.75,161500.0,5.6114,5.6529,5.5948,5.5948,161500.0
2009-02-04 15:50:00,6.75,6.78,6.73,6.75,206100.0,5.5948,5.6197,5.5783,5.5948,206100.0
2009-02-05 09:30:00,6.76,6.76,6.45,6.58,218000.0,5.6031,5.6031,5.3462,5.4539,218000.0
2009-02-05 09:40:00,6.57,6.65,6.57,6.57,72700.0,5.4456,5.512,5.4456,5.4456,72700.0
2009-02-05 09:50:00,6.56,6.57,6.46,6.5,167000.0,5.4374,5.4456,5.3545,5.3876,167000.0
2009-02-05 10:00:00,6.49,6.58,6.47,6.55,128300.0,5.3793,5.4539,5.3628,5.4291,128300.0
2009-02-05 10:10:00,6.55,6.58,6.54,6.55,93700.0,5.4291,5.4539,5.4208,5.4291,93700.0
2009-02-05 10:20:00,6.55,6.56,6.49,6.51,130700.0,5.4291,5.4374,5.3793,5.3959,130700.0
2009-02-05 10:30:00,6.5,6.56,6.49,6.55,169900.0,5.3876,5.4374,5.3793,5.4291,169900.0
2009-02-05 10:40:00,6.55,6.57,6.51,6.56,239400.0,5.4291,5.4456,5.3959,5.4374,239400.0
2009-02-05 10:50:00,6.57,6.69,6.56,6.66,309200.0,5.4456,5.5451,5.4374,5.5202,309200.0
2009-02-05 11:00:00,6.67,6.67,6.58,6.61,237800.0,5.5285,5.5285,5.4539,5.4788,237800.0
2009-02-05 11:10:00,6.61,6.63,6.55,6.57,170700.0,5.4788,5.4954,5.4291,5.4456,170700.0
2009-02-05 11:20:00,6.58,6.6,6.55,6.55,104200.0,5.4539,5.4705,5.4291,5.4291,104200.0
2009-02-05 11:30:00,6.55,6.62,6.51,6.51,246200.0,5.4291,5.4871,5.3959,5.3959,246200.0
2009-02-05 11:40:00,6.5,6.53,6.49,6.52,138100.0,5.3876,5.4125,5.3793,5.4042,138100.0
2009-02-05 11:50:00,6.53,6.63,6.51,6.62,130000.0,5.4125,5.4954,5.3959,5.4871,130000.0
2009-02-05 12:00:00,6.62,6.7,6.62,6.63,98100.0,5.4871,5.5534,5.4871,5.4954,98100.0
2009-02-05 12:10:00,6.62,6.68,6.6,6.64,152900.0,5.4871,5.5368,5.4705,5.5037,152900.0
2009-02-05 12:20:00,6.64,6.65,6.62,6.63,131700.0,5.5037,5.512,5.4871,5.4954,131700.0
2009-02-05 12:30:00,6.63,6.64,6.62,6.63,77500.0,5.4954,5.5037,5.4871,5.4954,77500.0
2009-02-05 12:40:00,6.63,6.69,6.63,6.67,99000.0,5.4954,5.5451,5.4954,5.5285,99000.0
2009-02-05 12:50:00,6.67,6.76,6.64,6.75,94600.0,5.5285,5.6031,5.5037,5.5948,94600.0
2009-02-05 13:00:00,6.75,6.77,6.65,6.76,175600.0,5.5948,5.6114,5.512,5.6031,175600.0
2009-02-05 13:10:00,6.75,6.77,6.69,6.69,78700.0,5.5948,5.6114,5.5451,5.5451,78700.0
2009-02-05 13:20:00,6.7,6.71,6.67,6.68,88400.0,5.5534,5.5617,5.5285,5.5368,88400.0
2009-02-05 13:30:00,6.68,6.72,6.63,6.66,110700.0,5.5368,5.57,5.4954,5.5202,110700.0
2009-02-05 13:40:00,6.66,6.72,6.62,6.68,95100.0,5.5202,5.57,5.4871,5.5368,95100.0
2009-02-05 13:50:00,6.68,6.73,6.65,6.66,82600.0,5.5368,5.5783,5.512,5.5202,82600.0
2009-02-05 14:00:00,6.66,6.76,6.65,6.75,75900.0,5.5202,5.6031,5.512,5.5948,75900.0
2009-02-05 14:10:00,6.75,6.76,6.65,6.68,117600.0,5.5948,5.6031,5.512,5.5368,117600.0
2009-02-05 14:20:00,6.68,6.74,6.67,6.7,57500.0,5.5368,5.5866,5.5285,5.5534,57500.0
2009-02-05 14:30:00,6.71,6.8,6.71,6.79,131600.0,5.5617,5.6363,5.5617,5.628,131600.0
2009-02-05 14:40:00,6.78,6.82,6.73,6.73,115400.0,5.6197,5.6529,5.5783,5.5783,115400.0
2009-02-05 14:50:00,6.73,6.74,6.65,6.65,165200.0,5.5783,5.5866,5.512,5.512,165200.0
2009-02-05 15:00:00,6.65,6.68,6.55,6.6,173400.0,5.512,5.5368,5.4291,5.4705,173400.0
2009-02-05 15:10:00,6.6,6.64,6.58,6.6,185200.0,5.4705,5.5037,5.4539,5.4705,185200.0
2009-02-05 15:20:00,6.6,6.68,6.58,6.68,223100.0,5.4705,5.5368,5.4539,5.5368,223100.0
2009-02-05 15:30:00,6.68,6.68,6.59,6.61,255700.0,5.5368,5.5368,5.4622,5.4788,255700.0
2009-02-05 15:40:00,6.62,6.63,6.56,6.56,287700.0,5.4871,5.4954,5.4374,5.4374,287700.0
2009-02-05 15:50:00,6.57,6.63,6.56,6.62,395700.0,5.4456,5.4954,5.4374,5.4871,395700.0
2009-02-06 09:30:00,6.82,6.95,6.77,6.93,101400.0,5.6529,5.7606,5.6114,5.744,101400.0
2009-02-06 09:40:00,6.94,7.02,6.89,6.89,319500.0,5.7523,5.8186,5.7109,5.7109,319500.0
2009-02-06 09:50:00,6.89,6.97,6.81,6.94,134500.0,5.7109,5.7772,5.6446,5.7523,134500.0
2009-02-06 10:00:00,6.94,6.98,6.91,6.96,83100.0,5.7523,5.7855,5.7275,5.7689,83100.0
2009-02-06 10:10:00,6.97,7.1,6.97,7.1,150800.0,5.7772,5.8849,5.7772,5.8849,150800.0
2009-02-06 10:20:00,7.11,7.22,7.09,7.2,252100.0,5.8932,5.9844,5.8767,5.9678,252100.0
2009-02-06 10:30:00,7.19,7.32,7.17,7.32,126500.0,5.9595,6.0673,5.943,6.0673,126500.0
2009-02-06 10:40:00,7.32,7.44,7.26,7.39,262700.0,6.0673,6.1668,6.0176,6.1253,262700.0
2009-02-06 10:50:00,7.38,7.43,7.27,7.33,249300.0,6.117,6.1585,6.0259,6.0756,249300.0
2009-02-06 11:00:00,7.34,7.42,7.33,7.4,117700.0,6.0839,6.1502,6.0756,6.1336,117700.0
2009-02-06 11:10:00,7.41,7.5,7.4,7.5,93800.0,6.1419,6.2165,6.1336,6.2165,93800.0
2009-02-06 11:20:00,7.5,7.55,7.45,7.55,110000.0,6.2165,6.2579,6.175,6.2579,110000.0
2009-02-06 11:30:00,7.54,7.57,7.53,7.54,65300.0,6.2496,6.2745,6.2414,6.2496,65300.0
2009-02-06 11:40:00,7.54,7.66,7.53,7.65,183200.0,6.2496,6.3491,6.2414,6.3408,183200.0
2009-02-06 11:50:00,7.65,7.66,7.58,7.65,115600.0,6.3408,6.3491,6.2828,6.3408,115600.0
2009-02-06 12:00:00,7.65,7.65,7.52,7.52,113600.0,6.3408,6.3408,6.2331,6.2331,113600.0
2009-02-06 12:10:00,7.53,7.56,7.44,7.46,139000.0,6.2414,6.2662,6.1668,6.1833,139000.0
2009-02-06 12:20:00,7.46,7.47,7.39,7.39,119300.0,6.1833,6.1916,6.1253,6.1253,119300.0
2009-02-06 12:30:00,7.4,7.47,7.39,7.43,107200.0,6.1336,6.1916,6.1253,6.1585,107200.0
2009-02-06 12:40:00,7.43,7.46,7.43,7.45,53000.0,6.1585,6.1833,6.1585,6.175,53000.0
2009-02-06 12:50:00,7.45,7.46,7.41,7.46,49400.0,6.175,6.1833,6.1419,6.1833,49400.0
2009-02-06 13:00:00,7.46,7.47,7.4,7.44,90600.0,6.1833,6.1916,6.1336,6.1668,90600.0
2009-02-06 13:10:00,7.44,7.52,7.44,7.52,85600.0,6.1668,6.2331,6.1668,6.2331,85600.0
2009-02-06 13:20:00,7.52,7.57,7.51,7.55,104100.0,6.2331,6.2745,6.2248,6.2579,104100.0
2009-02-06 13:30:00,7.55,7.57,7.54,7.57,77000.0,6.2579,6.2745,6.2496,6.2745,77000.0
2009-02-06 13:40:00,7.57,7.69,7.57,7.68,161000.0,6.2745,6.374,6.2745,6.3657,161000.0
2009-02-06 13:50:00,7.69,7.69,7.61,7.63,65100.0,6.374,6.374,6.3077,6.3242,65100.0
2009-02-06 14:00:00,7.63,7.63,7.6,7.61,145800.0,6.3242,6.3242,6.2994,6.3077,145800.0
2009-02-06 14:10:00,7.61,7.64,7.6,7.62,101100.0,6.3077,6.3325,6.2994,6.316,101100.0
2009-02-06 14:20:00,7.62,7.74,7.61,7.73,162800.0,6.316,6.4154,6.3077,6.4071,162800.0
2009-02-06 14:30:00,7.73,7.75,7.62,7.62,226100.0,6.4071,6.4237,6.316,6.316,226100.0
2009-02-06 14:40:00,7.63,7.65,7.61,7.62,98600.0,6.3242,6.3408,6.3077,6.316,98600.0
2009-02-06 14:50:00,7.62,7.7,7.58,7.69,218300.0,6.316,6.3823,6.2828,6.374,218300.0
2009-02-06 15:00:00,7.69,7.69,7.48,7.6,289000.0,6.374,6.374,6.1999,6.2994,289000.0
2009-02-06 15:10:00,7.6,7.61,7.55,7.61,174200.0,6.2994,6.3077,6.2579,6.3077,174200.0
2009-02-06 15:20:00,7.61,7.64,7.57,7.57,148800.0,6.3077,6.3325,6.2745,6.2745,148800.0
2009-02-06 15:30:00,7.57,7.58,7.39,7.43,422900.0,6.2745,6.2828,6.1253,6.1585,422900.0
2009-02-06 15:40:00,7.44,7.44,7.32,7.34,622900.0,6.1668,6.1668,6.0673,6.0839,622900.0
2009-02-06 15:50:00,7.34,7.38,7.22,7.37,695200.0,6.0839,6.117,5.9844,6.1087,695200.0
2009-02-09 09:30:00,7.79,7.8,7.15,7.22,503500.0,6.4569,6.4652,5.9264,5.9844,503500.0
2009-02-09 09:40:00,7.22,7.37,7.22,7.24,238500.0,5.9844,6.1087,5.9844,6.001,238500.0
2009-02-09 09:50:00,7.24,7.32,7.2,7.27,124600.0,6.001,6.0673,5.9678,6.0259,124600.0
2009-02-09 10:00:00,7.28,7.29,7.19,7.22,199800.0,6.0341,6.0424,5.9595,5.9844,199800.0
2009-02-09 10:10:00,7.21,7.37,7.2,7.35,99000.0,5.9761,6.1087,5.9678,6.0922,99000.0
2009-02-09 10:20:00,7.36,7.44,7.36,7.4,123700.0,6.1004,6.1668,6.1004,6.1336,123700.0
2009-02-09 10:30:00,7.4,7.53,7.38,7.52,161500.0,6.1336,6.2414,6.117,6.2331,161500.0
2009-02-09 10:40:00,7.53,7.67,7.53,7.66,156100.0,6.2414,6.3574,6.2414,6.3491,156100.0
2009-02-09 10:50:00,7.67,7.71,7.62,7.71,169500.0,6.3574,6.3906,6.316,6.3906,169500.0
2009-02-09 11:00:00,7.71,7.71,7.64,7.65,90600.0,6.3906,6.3906,6.3325,6.3408,90600.0
2009-02-09 11:10:00,7.65,7.68,7.55,7.55,233300.0,6.3408,6.3657,6.2579,6.2579,233300.0
2009-02-09 11:20:00,7.55,7.55,7.5,7.51,143000.0,6.2579,6.2579,6.2165,6.2248,143000.0
2009-02-09 11:30:00,7.52,7.58,7.5,7.56,81900.0,6.2331,6.2828,6.2165,6.2662,81900.0
2009-02-09 11:40:00,7.56,7.58,7.52,7.57,105300.0,6.2662,6.2828,6.2331,6.2745,105300.0
2009-02-09 11:50:00,7.58,7.6,7.55,7.6,35900.0,6.2828,6.2994,6.2579,6.2994,35900.0
2009-02-09 12:00:00,7.6,7.6,7.5,7.5,52400.0,6.2994,6.2994,6.2165,6.2165,52400.0
2009-02-09 12:10:00,7.5,7.59,7.5,7.59,47000.0,6.2165,6.2911,6.2165,6.2911,47000.0
2009-02-09 12:20:00,7.59,7.59,7.57,7.59,32400.0,6.2911,6.2911,6.2745,6.2911,32400.0
2009-02-09 12:30:00,7.59,7.59,7.45,7.45,102900.0,6.2911,6.2911,6.175,6.175,102900.0
2009-02-09 12:40:00,7.45,7.49,7.4,7.41,88100.0,6.175,6.2082,6.1336,6.1419,88100.0
2009-02-09 12:50:00,7.42,7.49,7.41,7.48,58200.0,6.1502,6.2082,6.1419,6.1999,58200.0
2009-02-09 13:00:00,7.47,7.49,7.47,7.48,18100.0,6.1916,6.2082,6.1916,6.1999,18100.0
2009-02-09 13:10:00,7.48,7.48,7.44,7.44,38400.0,6.1999,6.1999,6.1668,6.1668,38400.0
2009-02-09 13:20:00,7.44,7.47,7.44,7.45,43000.0,6.1668,6.1916,6.1668,6.175,43000.0
2009-02-09 13:30:00,7.44,7.46,7.43,7.45,73400.0,6.1668,6.1833,6.1585,6.175,73400.0
2009-02-09 13:40:00,7.45,7.49,7.45,7.47,82200.0,6.175,6.2082,6.175,6.1916,82200.0
2009-02-09 13:50:00,7.47,7.48,7.43,7.44,103000.0,6.1916,6.1999,6.1585,6.1668,103000.0
2009-02-09 14:00:00,7.44,7.47,7.44,7.44,55700.0,6.1668,6.1916,6.1668,6.1668,55700.0
2009-02-09 14:10:00,7.44,7.45,7.3,7.32,153200.0,6.1668,6.175,6.0507,6.0673,153200.0
2009-02-09 14:20:00,7.33,7.35,7.26,7.26,106000.0,6.0756,6.0922,6.0176,6.0176,106000.0
2009-02-09 14:30:00,7.26,7.31,7.23,7.31,96000.0,6.0176,6.059,5.9927,6.059,96000.0
2009-02-09 14:40:00,7.31,7.32,7.22,7.27,75100.0,6.059,6.0673,5.9844,6.0259,75100.0
2009-02-09 14:50:00,7.27,7.28,7.24,7.25,74100.0,6.0259,6.0341,6.001,6.0093,74100.0
2009-02-09 15:00:00,7.26,7.27,7.22,7.24,77300.0,6.0176,6.0259,5.9844,6.001,77300.0
2009-02-09 15:10:00,7.23,7.34,7.22,7.34,157900.0,5.9927,6.0839,5.9844,6.0839,157900.0
2009-02-09 15:20:00,7.34,7.43,7.32,7.43,79800.0,6.0839,6.1585,6.0673,6.1585,79800.0
2009-02-09 15:30:00,7.43,7.44,7.29,7.32,208900.0,6.1585,6.1668,6.0424,6.0673,208900.0
2009-02-09 15:40:00,7.31,7.35,7.29,7.35,164200.0,6.059,6.0922,6.0424,6.0922,164200.0
2009-02-09 15:50:00,7.35,7.38,7.35,7.37,224900.0,6.0922,6.117,6.0922,6.1087,224900.0
2009-02-10 09:30:00,7.45,7.6,7.45,7.55,59900.0,6.175,6.2994,6.175,6.2579,59900.0
2009-02-10 09:40:00,7.53,7.64,7.53,7.6,104100.0,6.2414,6.3325,6.2414,6.2994,104100.0
2009-02-10 09:50:00,7.6,7.64,7.54,7.58,130800.0,6.2994,6.3325,6.2496,6.2828,130800.0
2009-02-10 10:00:00,7.58,7.71,7.57,7.69,167500.0,6.2828,6.3906,6.2745,6.374,167500.0
2009-02-10 10:10:00,7.7,7.72,7.63,7.64,122800.0,6.3823,6.3988,6.3242,6.3325,122800.0
2009-02-10 10:20:00,7.64,7.64,7.55,7.58,120500.0,6.3325,6.3325,6.2579,6.2828,120500.0
2009-02-10 10:30:00,7.58,7.61,7.53,7.58,196600.0,6.2828,6.3077,6.2414,6.2828,196600.0
2009-02-10 10:40:00,7.59,7.66,7.59,7.65,51500.0,6.2911,6.3491,6.2911,6.3408,51500.0
2009-02-10 10:50:00,7.66,7.79,7.65,7.76,240700.0,6.3491,6.4569,6.3408,6.432,240700.0
2009-02-10 11:00:00,7.75,7.89,7.63,7.64,289800.0,6.4237,6.5397,6.3242,6.3325,289800.0
2009-02-10 11:10:00,7.65,7.66,7.5,7.5,208500.0,6.3408,6.3491,6.2165,6.2165,208500.0
2009-02-10 11:20:00,7.51,7.56,7.43,7.43,194200.0,6.2248,6.2662,6.1585,6.1585,194200.0
2009-02-10 11:30:00,7.43,7.43,7.1,7.11,252300.0,6.1585,6.1585,5.8849,5.8932,252300.0
2009-02-10 11:40:00,7.11,7.23,7.07,7.21,179400.0,5.8932,5.9927,5.8601,5.9761,179400.0
2009-02-10 11:50:00,7.21,7.24,7.18,7.2,107600.0,5.9761,6.001,5.9513,5.9678,107600.0
2009-02-10 12:00:00,7.2,7.22,7.16,7.18,137300.0,5.9678,5.9844,5.9347,5.9513,137300.0
2009-02-10 12:10:00,7.19,7.28,7.17,7.24,55600.0,5.9595,6.0341,5.943,6.001,55600.0
2009-02-10 12:20:00,7.23,7.23,7.11,7.12,64000.0,5.9927,5.9927,5.8932,5.9015,64000.0
2009-02-10 12:30:00,7.13,7.17,7.1,7.14,112300.0,5.9098,5.943,5.8849,5.9181,112300.0
2009-02-10 12:40:00,7.14,7.2,7.13,7.2,106300.0,5.9181,5.9678,5.9098,5.9678,106300.0
2009-02-10 12:50:00,7.19,7.21,7.11,7.12,66700.0,5.9595,5.9761,5.8932,5.9015,66700.0
2009-02-10 13:00:00,7.11,7.12,7.01,7.05,151900.0,5.8932,5.9015,5.8103,5.8435,151900.0
2009-02-10 13:10:00,7.05,7.06,7.0,7.0,97500.0,5.8435,5.8518,5.8021,5.8021,97500.0
2009-02-10 13:20:00,7.0,7.01,6.86,6.92,163300.0,5.8021,5.8103,5.686,5.7357,163300.0
2009-02-10 13:30:00,6.91,7.0,6.89,6.97,73200.0,5.7275,5.8021,5.7109,5.7772,73200.0
2009-02-10 13:40:00,6.98,6.98,6.9,6.91,52100.0,5.7855,5.7855,5.7192,5.7275,52100.0
2009-02-10 13:50:00,6.91,6.92,6.86,6.86,57100.0,5.7275,5.7357,5.686,5.686,57100.0
2009-02-10 14:00:00,6.86,6.92,6.84,6.84,81400.0,5.686,5.7357,5.6694,5.6694,81400.0
2009-02-10 14:10:00,6.84,6.86,6.81,6.82,88000.0,5.6694,5.686,5.6446,5.6529,88000.0
2009-02-10 14:20:00,6.81,6.92,6.81,6.89,219600.0,5.6446,5.7357,5.6446,5.7109,219600.0
2009-02-10 14:30:00,6.89,6.89,6.83,6.87,80900.0,5.7109,5.7109,5.6612,5.6943,80900.0
2009-02-10 14:40:00,6.87,6.9,6.83,6.85,119900.0,5.6943,5.7192,5.6612,5.6777,119900.0
2009-02-10 14:50:00,6.86,6.87,6.82,6.84,193700.0,5.686,5.6943,5.6529,5.6694,193700.0
2009-02-10 15:00:00,6.85,6.91,6.84,6.85,282300.0,5.6777,5.7275,5.6694,5.6777,282300.0
2009-02-10 15:10:00,6.85,6.89,6.82,6.84,358300.0,5.6777,5.7109,5.6529,5.6694,358300.0
2009-02-10 15:20:00,6.84,6.87,6.8,6.84,299200.0,5.6694,5.6943,5.6363,5.6694,299200.0
2009-02-10 15:30:00,6.85,6.86,6.64,6.8,470500.0,5.6777,5.686,5.5037,5.6363,470500.0
2009-02-10 15:40:00,6.8,6.94,6.78,6.9,306700.0,5.6363,5.7523,5.6197,5.7192,306700.0
2009-02-10 15:50:00,6.9,6.92,6.82,6.85,366400.0,5.7192,5.7357,5.6529,5.6777,366400.0
2009-02-11 09:30:00,7.12,7.25,7.02,7.2,265500.0,5.9015,6.0093,5.8186,5.9678,265500.0
2009-02-11 09:40:00,7.2,7.21,7.11,7.18,230600.0,5.9678,5.9761,5.8932,5.9513,230600.0
2009-02-11 09:50:00,7.18,7.21,7.13,7.16,183300.0,5.9513,5.9761,5.9098,5.9347,183300.0
2009-02-11 10:00:00,7.15,7.17,7.1,7.11,265600.0,5.9264,5.943,5.8849,5.8932,265600.0
2009-02-11 10:10:00,7.11,7.11,6.99,6.99,258800.0,5.8932,5.8932,5.7938,5.7938,258800.0
2009-02-11 10:20:00,6.99,7.06,6.98,6.99,162900.0,5.7938,5.8518,5.7855,5.7938,162900.0
2009-02-11 10:30:00,7.0,7.0,6.91,6.91,301400.0,5.8021,5.8021,5.7275,5.7275,301400.0
2009-02-11 10:40:00,6.92,7.0,6.91,6.99,159000.0,5.7357,5.8021,5.7275,5.7938,159000.0
2009-02-11 10:50:00,7.0,7.03,6.94,6.97,163300.0,5.8021,5.8269,5.7523,5.7772,163300.0
2009-02-11 11:00:00,6.97,7.05,6.95,6.97,85300.0,5.7772,5.8435,5.7606,5.7772,85300.0
2009-02-11 11:10:00,6.98,7.08,6.96,7.01,158200.0,5.7855,5.8684,5.7689,5.8103,158200.0
2009-02-11 11:20:00,7.02,7.03,6.95,6.99,136700.0,5.8186,5.8269,5.7606,5.7938,136700.0
2009-02-11 11:30:00,6.99,7.07,6.94,6.94,162500.0,5.7938,5.8601,5.7523,5.7523,162500.0
2009-02-11 11:40:00,6.95,6.95,6.84,6.85,132800.0,5.7606,5.7606,5.6694,5.6777,132800.0
2009-02-11 11:50:00,6.85,6.85,6.78,6.78,178700.0,5.6777,5.6777,5.6197,5.6197,178700.0
2009-02-11 12:00:00,6.79,6.87,6.78,6.8,149300.0,5.628,5.6943,5.6197,5.6363,149300.0
2009-02-11 12:10:00,6.79,6.8,6.7,6.73,147600.0,5.628,5.6363,5.5534,5.5783,147600.0
2009-02-11 12:20:00,6.73,6.78,6.72,6.78,47400.0,5.5783,5.6197,5.57,5.6197,47400.0
2009-02-11 12:30:00,6.79,6.79,6.7,6.75,99500.0,5.628,5.628,5.5534,5.5948,99500.0
2009-02-11 12:40:00,6.75,6.81,6.74,6.77,137400.0,5.5948,5.6446,5.5866,5.6114,137400.0
2009-02-11 12:50:00,6.76,6.79,6.7,6.72,175500.0,5.6031,5.628,5.5534,5.57,175500.0
2009-02-11 13:00:00,6.72,6.86,6.7,6.75,157900.0,5.57,5.686,5.5534,5.5948,157900.0
2009-02-11 13:10:00,6.76,6.78,6.72,6.76,114900.0,5.6031,5.6197,5.57,5.6031,114900.0
2009-02-11 13:20:00,6.76,6.78,6.69,6.73,101200.0,5.6031,5.6197,5.5451,5.5783,101200.0
2009-02-11 13:30:00,6.73,6.73,6.66,6.68,146700.0,5.5783,5.5783,5.5202,5.5368,146700.0
2009-02-11 13:40:00,6.69,6.69,6.57,6.58,236500.0,5.5451,5.5451,5.4456,5.4539,236500.0
2009-02-11 13:50:00,6.57,6.6,6.52,6.56,177300.0,5.4456,5.4705,5.4042,5.4374,177300.0
2009-02-11 14:00:00,6.55,6.63,6.51,6.57,173500.0,5.4291,5.4954,5.3959,5.4456,173500.0
2009-02-11 14:10:00,6.58,6.61,6.51,6.54,261200.0,5.4539,5.4788,5.3959,5.4208,261200.0
2009-02-11 14:20:00,6.54,6.65,6.5,6.58,148000.0,5.4208,5.512,5.3876,5.4539,148000.0
2009-02-11 14:30:00,6.58,6.62,6.54,6.6,147400.0,5.4539,5.4871,5.4208,5.4705,147400.0
2009-02-11 14:40:00,6.6,6.66,6.59,6.59,110600.0,5.4705,5.5202,5.4622,5.4622,110600.0
2009-02-11 14:50:00,6.59,6.77,6.58,6.73,349800.0,5.4622,5.6114,5.4539,5.5783,349800.0
2009-02-11 15:00:00,6.74,6.78,6.68,6.75,260300.0,5.5866,5.6197,5.5368,5.5948,260300.0
2009-02-11 15:10:00,6.75,6.88,6.75,6.82,152300.0,5.5948,5.7026,5.5948,5.6529,152300.0
2009-02-11 15:20:00,6.82,6.82,6.74,6.8,163000.0,5.6529,5.6529,5.5866,5.6363,163000.0
2009-02-11 15:30:00,6.8,6.85,6.73,6.74,182100.0,5.6363,5.6777,5.5783,5.5866,182100.0
2009-02-11 15:40:00,6.74,6.82,6.71,6.78,257900.0,5.5866,5.6529,5.5617,5.6197,257900.0
2009-02-11 15:50:00,6.78,6.84,6.77,6.83,355700.0,5.6197,5.6694,5.6114,5.6612,355700.0
2009-02-12 09:30:00,6.64,6.77,6.63,6.69,61600.0,5.5037,5.6114,5.4954,5.5451,61600.0
2009-02-12 09:40:00,6.66,6.69,6.6,6.63,262100.0,5.5202,5.5451,5.4705,5.4954,262100.0
2009-02-12 09:50:00,6.63,6.63,6.46,6.5,184200.0,5.4954,5.4954,5.3545,5.3876,184200.0
2009-02-12 10:00:00,6.5,6.5,6.36,6.49,186600.0,5.3876,5.3876,5.2716,5.3793,186600.0
2009-02-12 10:10:00,6.49,6.5,6.4,6.41,74500.0,5.3793,5.3876,5.3047,5.313,74500.0
2009-02-12 10:20:00,6.41,6.47,6.37,6.47,97200.0,5.313,5.3628,5.2799,5.3628,97200.0
2009-02-12 10:30:00,6.46,6.51,6.44,6.49,110600.0,5.3545,5.3959,5.3379,5.3793,110600.0
2009-02-12 10:40:00,6.49,6.59,6.49,6.59,145100.0,5.3793,5.4622,5.3793,5.4622,145100.0
2009-02-12 10:50:00,6.6,6.64,6.6,6.61,68600.0,5.4705,5.5037,5.4705,5.4788,68600.0
2009-02-12 11:00:00,6.61,6.63,6.56,6.62,115600.0,5.4788,5.4954,5.4374,5.4871,115600.0
2009-02-12 11:10:00,6.62,6.64,6.53,6.54,98500.0,5.4871,5.5037,5.4125,5.4208,98500.0
2009-02-12 11:20:00,6.54,6.57,6.54,6.56,52000.0,5.4208,5.4456,5.4208,5.4374,52000.0
2009-02-12 11:30:00,6.57,6.6,6.55,6.57,41900.0,5.4456,5.4705,5.4291,5.4456,41900.0
2009-02-12 11:40:00,6.57,6.65,6.57,6.65,73600.0,5.4456,5.512,5.4456,5.512,73600.0
2009-02-12 11:50:00,6.64,6.65,6.59,6.59,46100.0,5.5037,5.512,5.4622,5.4622,46100.0
2009-02-12 12:00:00,6.58,6.58,6.53,6.56,65300.0,5.4539,5.4539,5.4125,5.4374,65300.0
2009-02-12 12:10:00,6.56,6.56,6.52,6.53,38900.0,5.4374,5.4374,5.4042,5.4125,38900.0
2009-02-12 12:20:00,6.52,6.57,6.5,6.57,50800.0,5.4042,5.4456,5.3876,5.4456,50800.0
2009-02-12 12:30:00,6.57,6.58,6.53,6.55,33100.0,5.4456,5.4539,5.4125,5.4291,33100.0
2009-02-12 12:40:00,6.55,6.56,6.52,6.53,46900.0,5.4291,5.4374,5.4042,5.4125,46900.0
2009-02-12 12:50:00,6.53,6.57,6.52,6.54,58800.0,5.4125,5.4456,5.4042,5.4208,58800.0
2009-02-12 13:00:00,6.54,6.54,6.5,6.52,39600.0,5.4208,5.4208,5.3876,5.4042,39600.0
2009-02-12 13:10:00,6.51,6.58,6.5,6.55,93200.0,5.3959,5.4539,5.3876,5.4291,93200.0
2009-02-12 13:20:00,6.54,6.56,6.51,6.54,39100.0,5.4208,5.4374,5.3959,5.4208,39100.0
2009-02-12 13:30:00,6.55,6.55,6.49,6.53,85200.0,5.4291,5.4291,5.3793,5.4125,85200.0
2009-02-12 13:40:00,6.53,6.57,6.51,6.54,58900.0,5.4125,5.4456,5.3959,5.4208,58900.0
2009-02-12 13:50:00,6.54,6.57,6.51,6.56,148900.0,5.4208,5.4456,5.3959,5.4374,148900.0
2009-02-12 14:00:00,6.56,6.57,6.52,6.53,148500.0,5.4374,5.4456,5.4042,5.4125,148500.0
2009-02-12 14:10:00,6.53,6.58,6.53,6.55,146200.0,5.4125,5.4539,5.4125,5.4291,146200.0
2009-02-12 14:20:00,6.54,6.55,6.51,6.54,78100.0,5.4208,5.4291,5.3959,5.4208,78100.0
2009-02-12 14:30:00,6.54,6.55,6.48,6.5,123800.0,5.4208,5.4291,5.371,5.3876,123800.0
2009-02-12 14:40:00,6.5,6.52,6.4,6.4,189300.0,5.3876,5.4042,5.3047,5.3047,189300.0
2009-02-12 14:50:00,6.4,6.46,6.38,6.4,224400.0,5.3047,5.3545,5.2882,5.3047,224400.0
2009-02-12 15:00:00,6.4,6.4,6.36,6.38,158200.0,5.3047,5.3047,5.2716,5.2882,158200.0
2009-02-12 15:10:00,6.37,6.48,6.33,6.48,253000.0,5.2799,5.371,5.2467,5.371,253000.0
2009-02-12 15:20:00,6.48,6.73,6.44,6.72,251000.0,5.371,5.5783,5.3379,5.57,251000.0
2009-02-12 15:30:00,6.73,6.77,6.63,6.7,254500.0,5.5783,5.6114,5.4954,5.5534,254500.0
2009-02-12 15:40:00,6.71,6.81,6.7,6.73,257600.0,5.5617,5.6446,5.5534,5.5783,257600.0
2009-02-12 15:50:00,6.73,6.87,6.71,6.84,374100.0,5.5783,5.6943,5.5617,5.6694,374100.0
2009-02-13 09:30:00,6.94,6.94,6.73,6.73,72000.0,5.7523,5.7523,5.5783,5.5783,72000.0
2009-02-13 09:40:00,6.73,6.76,6.65,6.71,55800.0,5.5783,5.6031,5.512,5.5617,55800.0
2009-02-13 09:50:00,6.72,6.81,6.64,6.77,64900.0,5.57,5.6446,5.5037,5.6114,64900.0
2009-02-13 10:00:00,6.77,6.82,6.74,6.78,61400.0,5.6114,5.6529,5.5866,5.6197,61400.0
2009-02-13 10:10:00,6.77,6.77,6.69,6.72,90000.0,5.6114,5.6114,5.5451,5.57,90000.0
2009-02-13 10:20:00,6.72,6.8,6.72,6.78,41900.0,5.57,5.6363,5.57,5.6197,41900.0
2009-02-13 10:30:00,6.78,6.86,6.77,6.84,89200.0,5.6197,5.686,5.6114,5.6694,89200.0
2009-02-13 10:40:00,6.83,6.84,6.75,6.77,35500.0,5.6612,5.6694,5.5948,5.6114,35500.0
2009-02-13 10:50:00,6.78,6.8,6.77,6.78,47200.0,5.6197,5.6363,5.6114,5.6197,47200.0
2009-02-13 11:00:00,6.78,6.79,6.72,6.73,52100.0,5.6197,5.628,5.57,5.5783,52100.0
2009-02-13 11:10:00,6.73,6.74,6.67,6.73,76200.0,5.5783,5.5866,5.5285,5.5783,76200.0
2009-02-13 11:20:00,6.74,6.74,6.66,6.73,46400.0,5.5866,5.5866,5.5202,5.5783,46400.0
2009-02-13 11:30:00,6.73,6.81,6.73,6.8,28600.0,5.5783,5.6446,5.5783,5.6363,28600.0
2009-02-13 11:40:00,6.79,6.8,6.64,6.65,46100.0,5.628,5.6363,5.5037,5.512,46100.0
2009-02-13 11:50:00,6.66,6.66,6.64,6.64,24000.0,5.5202,5.5202,5.5037,5.5037,24000.0
2009-02-13 12:00:00,6.63,6.66,6.62,6.66,21100.0,5.4954,5.5202,5.4871,5.5202,21100.0
2009-02-13 12:10:00,6.67,6.69,6.63,6.64,30300.0,5.5285,5.5451,5.4954,5.5037,30300.0
2009-02-13 12:20:00,6.64,6.72,6.64,6.71,26500.0,5.5037,5.57,5.5037,5.5617,26500.0
2009-02-13 12:30:00,6.72,6.75,6.68,6.69,27400.0,5.57,5.5948,5.5368,5.5451,27400.0
2009-02-13 12:40:00,6.69,6.7,6.65,6.67,28800.0,5.5451,5.5534,5.512,5.5285,28800.0
2009-02-13 12:50:00,6.67,6.67,6.6,6.62,29100.0,5.5285,5.5285,5.4705,5.4871,29100.0
2009-02-13 13:00:00,6.62,6.67,6.62,6.66,22700.0,5.4871,5.5285,5.4871,5.5202,22700.0
2009-02-13 13:10:00,6.66,6.69,6.62,6.68,49000.0,5.5202,5.5451,5.4871,5.5368,49000.0
2009-02-13 13:20:00,6.69,6.73,6.69,6.73,53200.0,5.5451,5.5783,5.5451,5.5783,53200.0
2009-02-13 13:30:00,6.73,6.77,6.73,6.75,49200.0,5.5783,5.6114,5.5783,5.5948,49200.0
2009-02-13 13:40:00,6.76,6.86,6.73,6.86,73900.0,5.6031,5.686,5.5783,5.686,73900.0
2009-02-13 13:50:00,6.86,7.04,6.85,7.01,285000.0,5.686,5.8352,5.6777,5.8103,285000.0
2009-02-13 14:00:00,7.01,7.06,6.93,6.94,225800.0,5.8103,5.8518,5.744,5.7523,225800.0
2009-02-13 14:10:00,6.94,7.01,6.89,6.97,105100.0,5.7523,5.8103,5.7109,5.7772,105100.0
2009-02-13 14:20:00,6.98,7.01,6.95,6.99,126200.0,5.7855,5.8103,5.7606,5.7938,126200.0
2009-02-13 14:30:00,6.99,7.02,6.95,6.99,121000.0,5.7938,5.8186,5.7606,5.7938,121000.0
2009-02-13 14:40:00,6.98,7.03,6.91,6.93,142400.0,5.7855,5.8269,5.7275,5.744,142400.0
2009-02-13 14:50:00,6.92,7.0,6.91,6.96,264700.0,5.7357,5.8021,5.7275,5.7689,264700.0
2009-02-13 15:00:00,6.97,6.99,6.9,6.97,257400.0,5.7772,5.7938,5.7192,5.7772,257400.0
2009-02-13 15:10:00,6.97,6.98,6.88,6.94,184500.0,5.7772,5.7855,5.7026,5.7523,184500.0
2009-02-13 15:20:00,6.95,6.99,6.91,6.98,159400.0,5.7606,5.7938,5.7275,5.7855,159400.0
2009-02-13 15:30:00,6.98,7.03,6.94,6.99,159300.0,5.7855,5.8269,5.7523,5.7938,159300.0
2009-02-13 15:40:00,6.98,7.02,6.91,6.98,174900.0,5.7855,5.8186,5.7275,5.7855,174900.0
2009-02-13 15:50:00,6.98,6.98,6.9,6.93,321700.0,5.7855,5.7855,5.7192,5.744,321700.0
2009-02-17 09:30:00,6.54,6.54,6.36,6.36,131600.0,5.4208,5.4208,5.2716,5.2716,131600.0
2009-02-17 09:40:00,6.36,6.47,6.35,6.45,92900.0,5.2716,5.3628,5.2633,5.3462,92900.0
2009-02-17 09:50:00,6.45,6.48,6.38,6.46,75500.0,5.3462,5.371,5.2882,5.3545,75500.0
2009-02-17 10:00:00,6.45,6.48,6.41,6.45,72200.0,5.3462,5.371,5.313,5.3462,72200.0
2009-02-17 10:10:00,6.44,6.44,6.33,6.35,69000.0,5.3379,5.3379,5.2467,5.2633,69000.0
2009-02-17 10:20:00,6.35,6.38,6.33,6.35,73000.0,5.2633,5.2882,5.2467,5.2633,73000.0
2009-02-17 10:30:00,6.36,6.37,6.32,6.34,59000.0,5.2716,5.2799,5.2384,5.255,59000.0
2009-02-17 10:40:00,6.34,6.37,6.34,6.37,67300.0,5.255,5.2799,5.255,5.2799,67300.0
2009-02-17 10:50:00,6.36,6.4,6.35,6.35,51300.0,5.2716,5.3047,5.2633,5.2633,51300.0
2009-02-17 11:00:00,6.35,6.36,6.33,6.34,49500.0,5.2633,5.2716,5.2467,5.255,49500.0
2009-02-17 11:10:00,6.34,6.36,6.29,6.29,70300.0,5.255,5.2716,5.2136,5.2136,70300.0
2009-02-17 11:20:00,6.29,6.32,6.27,6.3,120300.0,5.2136,5.2384,5.197,5.2219,120300.0
2009-02-17 11:30:00,6.31,6.31,6.25,6.27,74500.0,5.2301,5.2301,5.1804,5.197,74500.0
2009-02-17 11:40:00,6.26,6.28,6.26,6.27,64800.0,5.1887,5.2053,5.1887,5.197,64800.0
2009-02-17 11:50:00,6.27,6.29,6.26,6.28,46900.0,5.197,5.2136,5.1887,5.2053,46900.0
2009-02-17 12:00:00,6.29,6.33,6.28,6.29,55100.0,5.2136,5.2467,5.2053,5.2136,55100.0
2009-02-17 12:10:00,6.29,6.31,6.27,6.29,39200.0,5.2136,5.2301,5.197,5.2136,39200.0
2009-02-17 12:20:00,6.29,6.31,6.26,6.31,71900.0,5.2136,5.2301,5.1887,5.2301,71900.0
2009-02-17 12:30:00,6.31,6.33,6.29,6.29,35400.0,5.2301,5.2467,5.2136,5.2136,35400.0
2009-02-17 12:40:00,6.3,6.31,6.28,6.28,38900.0,5.2219,5.2301,5.2053,5.2053,38900.0
2009-02-17 12:50:00,6.28,6.3,6.28,6.29,45500.0,5.2053,5.2219,5.2053,5.2136,45500.0
2009-02-17 13:00:00,6.29,6.3,6.26,6.26,44200.0,5.2136,5.2219,5.1887,5.1887,44200.0
2009-02-17 13:10:00,6.26,6.28,6.26,6.26,66000.0,5.1887,5.2053,5.1887,5.1887,66000.0
2009-02-17 13:20:00,6.27,6.27,6.25,6.26,78400.0,5.197,5.197,5.1804,5.1887,78400.0
2009-02-17 13:30:00,6.25,6.31,6.25,6.29,60600.0,5.1804,5.2301,5.1804,5.2136,60600.0
2009-02-17 13:40:00,6.28,6.33,6.27,6.3,59900.0,5.2053,5.2467,5.197,5.2219,59900.0
2009-02-17 13:50:00,6.3,6.31,6.25,6.25,70900.0,5.2219,5.2301,5.1804,5.1804,70900.0
2009-02-17 14:00:00,6.25,6.31,6.25,6.29,53800.0,5.1804,5.2301,5.1804,5.2136,53800.0
2009-02-17 14:10:00,6.29,6.3,6.25,6.25,68200.0,5.2136,5.2219,5.1804,5.1804,68200.0
2009-02-17 14:20:00,6.25,6.28,6.23,6.27,170900.0,5.1804,5.2053,5.1638,5.197,170900.0
2009-02-17 14:30:00,6.27,6.3,6.26,6.28,68800.0,5.197,5.2219,5.1887,5.2053,68800.0
2009-02-17 14:40:00,6.28,6.28,6.25,6.25,83200.0,5.2053,5.2053,5.1804,5.1804,83200.0
2009-02-17 14:50:00,6.26,6.27,6.24,6.26,144600.0,5.1887,5.197,5.1721,5.1887,144600.0
2009-02-17 15:00:00,6.26,6.26,6.2,6.21,193000.0,5.1887,5.1887,5.139,5.1473,193000.0
2009-02-17 15:10:00,6.22,6.23,6.17,6.17,117300.0,5.1555,5.1638,5.1141,5.1141,117300.0
2009-02-17 15:20:00,6.17,6.18,6.14,6.18,157300.0,5.1141,5.1224,5.0892,5.1224,157300.0
2009-02-17 15:30:00,6.18,6.27,6.17,6.24,169900.0,5.1224,5.197,5.1141,5.1721,169900.0
2009-02-17 15:40:00,6.24,6.27,6.19,6.26,198900.0,5.1721,5.197,5.1307,5.1887,198900.0
2009-02-17 15:50:00,6.26,6.27,6.19,6.19,238100.0,5.1887,5.197,5.1307,5.1307,238100.0
2009-02-18 09:30:00,6.29,6.4,6.09,6.13,224100.0,5.2136,5.3047,5.0478,5.0809,224100.0
2009-02-18 09:40:00,6.13,6.25,6.12,6.19,151100.0,5.0809,5.1804,5.0727,5.1307,151100.0
2009-02-18 09:50:00,6.18,6.19,6.14,6.15,157800.0,5.1224,5.1307,5.0892,5.0975,157800.0
2009-02-18 10:00:00,6.14,6.16,6.07,6.08,167800.0,5.0892,5.1058,5.0312,5.0395,167800.0
2009-02-18 10:10:00,6.07,6.14,6.05,6.13,264400.0,5.0312,5.0892,5.0146,5.0809,264400.0
2009-02-18 10:20:00,6.13,6.19,6.11,6.12,108900.0,5.0809,5.1307,5.0644,5.0727,108900.0
2009-02-18 10:30:00,6.12,6.19,6.1,6.12,171400.0,5.0727,5.1307,5.0561,5.0727,171400.0
2009-02-18 10:40:00,6.11,6.16,6.11,6.11,96300.0,5.0644,5.1058,5.0644,5.0644,96300.0
2009-02-18 10:50:00,6.11,6.15,6.06,6.13,144400.0,5.0644,5.0975,5.0229,5.0809,144400.0
2009-02-18 11:00:00,6.12,6.14,6.11,6.11,46400.0,5.0727,5.0892,5.0644,5.0644,46400.0
2009-02-18 11:10:00,6.11,6.15,6.08,6.08,51400.0,5.0644,5.0975,5.0395,5.0395,51400.0
2009-02-18 11:20:00,6.08,6.23,6.07,6.2,78700.0,5.0395,5.1638,5.0312,5.139,78700.0
2009-02-18 11:30:00,6.2,6.21,6.11,6.13,67900.0,5.139,5.1473,5.0644,5.0809,67900.0
2009-02-18 11:40:00,6.13,6.3,6.12,6.21,90100.0,5.0809,5.2219,5.0727,5.1473,90100.0
2009-02-18 11:50:00,6.2,6.29,6.17,6.27,52700.0,5.139,5.2136,5.1141,5.197,52700.0
2009-02-18 12:00:00,6.26,6.36,6.26,6.36,80700.0,5.1887,5.2716,5.1887,5.2716,80700.0
2009-02-18 12:10:00,6.35,6.47,6.35,6.4,173200.0,5.2633,5.3628,5.2633,5.3047,173200.0
2009-02-18 12:20:00,6.39,6.39,6.28,6.3,39000.0,5.2965,5.2965,5.2053,5.2219,39000.0
2009-02-18 12:30:00,6.29,6.31,6.23,6.26,48000.0,5.2136,5.2301,5.1638,5.1887,48000.0
2009-02-18 12:40:00,6.25,6.35,6.24,6.35,80300.0,5.1804,5.2633,5.1721,5.2633,80300.0
2009-02-18 12:50:00,6.34,6.41,6.34,6.35,73100.0,5.255,5.313,5.255,5.2633,73100.0
2009-02-18 13:00:00,6.35,6.42,6.34,6.35,91400.0,5.2633,5.3213,5.255,5.2633,91400.0
2009-02-18 13:10:00,6.35,6.36,6.2,6.21,71600.0,5.2633,5.2716,5.139,5.1473,71600.0
2009-02-18 13:20:00,6.2,6.27,6.19,6.23,53800.0,5.139,5.197,5.1307,5.1638,53800.0
2009-02-18 13:30:00,6.23,6.24,6.12,6.12,41000.0,5.1638,5.1721,5.0727,5.0727,41000.0
2009-02-18 13:40:00,6.12,6.2,6.12,6.17,71300.0,5.0727,5.139,5.0727,5.1141,71300.0
2009-02-18 13:50:00,6.17,6.22,6.16,6.18,114100.0,5.1141,5.1555,5.1058,5.1224,114100.0
2009-02-18 14:00:00,6.17,6.21,6.13,6.2,64500.0,5.1141,5.1473,5.0809,5.139,64500.0
2009-02-18 14:10:00,6.19,6.2,6.14,6.15,123500.0,5.1307,5.139,5.0892,5.0975,123500.0
2009-02-18 14:20:00,6.14,6.23,6.14,6.16,109200.0,5.0892,5.1638,5.0892,5.1058,109200.0
2009-02-18 14:30:00,6.16,6.21,6.14,6.17,68400.0,5.1058,5.1473,5.0892,5.1141,68400.0
2009-02-18 14:40:00,6.17,6.23,6.15,6.18,70700.0,5.1141,5.1638,5.0975,5.1224,70700.0
2009-02-18 14:50:00,6.18,6.3,6.15,6.28,98000.0,5.1224,5.2219,5.0975,5.2053,98000.0
2009-02-18 15:00:00,6.28,6.32,6.21,6.21,76000.0,5.2053,5.2384,5.1473,5.1473,76000.0
2009-02-18 15:10:00,6.21,6.3,6.19,6.27,76100.0,5.1473,5.2219,5.1307,5.197,76100.0
2009-02-18 15:20:00,6.27,6.33,6.27,6.27,83600.0,5.197,5.2467,5.197,5.197,83600.0
2009-02-18 15:30:00,6.27,6.31,6.24,6.26,92300.0,5.197,5.2301,5.1721,5.1887,92300.0
2009-02-18 15:40:00,6.26,6.3,6.24,6.24,116800.0,5.1887,5.2219,5.1721,5.1721,116800.0
2009-02-18 15:50:00,6.24,6.41,6.24,6.41,558300.0,5.1721,5.313,5.1721,5.313,558300.0
2009-02-19 09:30:00,6.56,6.62,6.51,6.56,115900.0,5.4374,5.4871,5.3959,5.4374,115900.0
2009-02-19 09:40:00,6.56,6.59,6.5,6.56,95500.0,5.4374,5.4622,5.3876,5.4374,95500.0
2009-02-19 09:50:00,6.55,6.56,6.45,6.49,153900.0,5.4291,5.4374,5.3462,5.3793,153900.0
2009-02-19 10:00:00,6.48,6.5,6.44,6.46,156700.0,5.371,5.3876,5.3379,5.3545,156700.0
2009-02-19 10:10:00,6.46,6.47,6.39,6.39,49100.0,5.3545,5.3628,5.2965,5.2965,49100.0
2009-02-19 10:20:00,6.39,6.41,6.34,6.38,76000.0,5.2965,5.313,5.255,5.2882,76000.0
2009-02-19 10:30:00,6.38,6.39,6.28,6.35,321300.0,5.2882,5.2965,5.2053,5.2633,321300.0
2009-02-19 10:40:00,6.35,6.37,6.33,6.36,182900.0,5.2633,5.2799,5.2467,5.2716,182900.0
2009-02-19 10:50:00,6.37,6.37,6.33,6.33,48100.0,5.2799,5.2799,5.2467,5.2467,48100.0
2009-02-19 11:00:00,6.33,6.43,6.32,6.37,160400.0,5.2467,5.3296,5.2384,5.2799,160400.0
2009-02-19 11:10:00,6.38,6.39,6.36,6.37,172100.0,5.2882,5.2965,5.2716,5.2799,172100.0
2009-02-19 11:20:00,6.37,6.38,6.28,6.31,85900.0,5.2799,5.2882,5.2053,5.2301,85900.0
2009-02-19 11:30:00,6.31,6.32,6.28,6.3,73800.0,5.2301,5.2384,5.2053,5.2219,73800.0
2009-02-19 11:40:00,6.3,6.31,6.2,6.21,73000.0,5.2219,5.2301,5.139,5.1473,73000.0
2009-02-19 11:50:00,6.21,6.23,6.2,6.22,129600.0,5.1473,5.1638,5.139,5.1555,129600.0
2009-02-19 12:00:00,6.22,6.24,6.14,6.24,111300.0,5.1555,5.1721,5.0892,5.1721,111300.0
2009-02-19 12:10:00,6.24,6.27,6.16,6.17,146100.0,5.1721,5.197,5.1058,5.1141,146100.0
2009-02-19 12:20:00,6.17,6.21,6.16,6.18,109100.0,5.1141,5.1473,5.1058,5.1224,109100.0
2009-02-19 12:30:00,6.18,6.2,6.15,6.16,73200.0,5.1224,5.139,5.0975,5.1058,73200.0
2009-02-19 12:40:00,6.17,6.17,6.13,6.14,48300.0,5.1141,5.1141,5.0809,5.0892,48300.0
2009-02-19 12:50:00,6.13,6.15,6.12,6.15,61000.0,5.0809,5.0975,5.0727,5.0975,61000.0
2009-02-19 13:00:00,6.15,6.15,6.07,6.12,282500.0,5.0975,5.0975,5.0312,5.0727,282500.0
2009-02-19 13:10:00,6.13,6.18,6.12,6.18,55600.0,5.0809,5.1224,5.0727,5.1224,55600.0
2009-02-19 13:20:00,6.18,6.18,6.14,6.15,105100.0,5.1224,5.1224,5.0892,5.0975,105100.0
2009-02-19 13:30:00,6.15,6.16,6.13,6.13,75900.0,5.0975,5.1058,5.0809,5.0809,75900.0
2009-02-19 13:40:00,6.12,6.13,6.1,6.1,60800.0,5.0727,5.0809,5.0561,5.0561,60800.0
2009-02-19 13:50:00,6.1,6.1,6.08,6.09,132600.0,5.0561,5.0561,5.0395,5.0478,132600.0
2009-02-19 14:00:00,6.08,6.1,6.08,6.09,105700.0,5.0395,5.0561,5.0395,5.0478,105700.0
2009-02-19 14:10:00,6.1,6.11,6.04,6.05,109500.0,5.0561,5.0644,5.0063,5.0146,109500.0
2009-02-19 14:20:00,6.04,6.1,6.04,6.09,117200.0,5.0063,5.0561,5.0063,5.0478,117200.0
2009-02-19 14:30:00,6.1,6.11,6.04,6.05,270100.0,5.0561,5.0644,5.0063,5.0146,270100.0
2009-02-19 14:40:00,6.05,6.06,6.01,6.01,82000.0,5.0146,5.0229,4.9815,4.9815,82000.0
2009-02-19 14:50:00,6.01,6.07,6.01,6.03,139800.0,4.9815,5.0312,4.9815,4.9981,139800.0
2009-02-19 15:00:00,6.03,6.05,6.0,6.0,180100.0,4.9981,5.0146,4.9732,4.9732,180100.0
2009-02-19 15:10:00,6.0,6.02,5.98,5.99,138400.0,4.9732,4.9898,4.9566,4.9649,138400.0
2009-02-19 15:20:00,6.0,6.12,5.95,6.1,401900.0,4.9732,5.0727,4.9317,5.0561,401900.0
2009-02-19 15:30:00,6.09,6.11,5.91,5.94,390500.0,5.0478,5.0644,4.8986,4.9235,390500.0
2009-02-19 15:40:00,5.93,6.04,5.92,6.02,325600.0,4.9152,5.0063,4.9069,4.9898,325600.0
2009-02-19 15:50:00,6.02,6.04,5.96,5.97,555300.0,4.9898,5.0063,4.94,4.9483,555300.0
2009-02-20 09:30:00,5.67,5.75,5.53,5.69,171300.0,4.6997,4.766,4.5836,4.7162,171300.0
2009-02-20 09:40:00,5.69,5.92,5.68,5.91,200300.0,4.7162,4.9069,4.708,4.8986,200300.0
2009-02-20 09:50:00,5.91,5.99,5.9,5.95,115600.0,4.8986,4.9649,4.8903,4.9317,115600.0
2009-02-20 10:00:00,5.95,6.06,5.89,5.99,135800.0,4.9317,5.0229,4.882,4.9649,135800.0
2009-02-20 10:10:00,5.99,6.0,5.89,5.95,99400.0,4.9649,4.9732,4.882,4.9317,99400.0
2009-02-20 10:20:00,5.95,6.04,5.87,6.04,216600.0,4.9317,5.0063,4.8654,5.0063,216600.0
2009-02-20 10:30:00,6.04,6.05,5.97,6.01,82800.0,5.0063,5.0146,4.9483,4.9815,82800.0
2009-02-20 10:40:00,6.02,6.09,5.99,6.02,88900.0,4.9898,5.0478,4.9649,4.9898,88900.0
2009-02-20 10:50:00,6.02,6.04,5.96,5.98,100900.0,4.9898,5.0063,4.94,4.9566,100900.0
2009-02-20 11:00:00,5.97,5.98,5.87,5.87,74400.0,4.9483,4.9566,4.8654,4.8654,74400.0
2009-02-20 11:10:00,5.87,5.92,5.87,5.89,68200.0,4.8654,4.9069,4.8654,4.882,68200.0
2009-02-20 11:20:00,5.9,5.93,5.87,5.87,92200.0,4.8903,4.9152,4.8654,4.8654,92200.0
2009-02-20 11:30:00,5.87,5.87,5.81,5.85,57500.0,4.8654,4.8654,4.8157,4.8489,57500.0
2009-02-20 11:40:00,5.86,5.9,5.82,5.9,90900.0,4.8572,4.8903,4.824,4.8903,90900.0
2009-02-20 11:50:00,5.9,5.91,5.83,5.89,91800.0,4.8903,4.8986,4.8323,4.882,91800.0
2009-02-20 12:00:00,5.88,5.9,5.88,5.9,82300.0,4.8737,4.8903,4.8737,4.8903,82300.0
2009-02-20 12:10:00,5.9,5.9,5.87,5.89,143600.0,4.8903,4.8903,4.8654,4.882,143600.0
2009-02-20 12:20:00,5.88,5.89,5.82,5.84,78800.0,4.8737,4.882,4.824,4.8406,78800.0
2009-02-20 12:30:00,5.84,5.85,5.82,5.83,61600.0,4.8406,4.8489,4.824,4.8323,61600.0
2009-02-20 12:40:00,5.83,5.83,5.77,5.78,63100.0,4.8323,4.8323,4.7826,4.7908,63100.0
2009-02-20 12:50:00,5.78,5.8,5.73,5.8,124300.0,4.7908,4.8074,4.7494,4.8074,124300.0
2009-02-20 13:00:00,5.8,5.83,5.8,5.8,96000.0,4.8074,4.8323,4.8074,4.8074,96000.0
2009-02-20 13:10:00,5.8,5.81,5.78,5.78,55900.0,4.8074,4.8157,4.7908,4.7908,55900.0
2009-02-20 13:20:00,5.78,5.82,5.78,5.8,116800.0,4.7908,4.824,4.7908,4.8074,116800.0
2009-02-20 13:30:00,5.8,5.83,5.79,5.81,55500.0,4.8074,4.8323,4.7991,4.8157,55500.0
2009-02-20 13:40:00,5.8,5.82,5.79,5.79,39400.0,4.8074,4.824,4.7991,4.7991,39400.0
2009-02-20 13:50:00,5.79,5.82,5.79,5.8,78000.0,4.7991,4.824,4.7991,4.8074,78000.0
2009-02-20 14:00:00,5.8,5.83,5.79,5.81,75700.0,4.8074,4.8323,4.7991,4.8157,75700.0
2009-02-20 14:10:00,5.82,5.99,5.8,5.92,132100.0,4.824,4.9649,4.8074,4.9069,132100.0
2009-02-20 14:20:00,5.92,5.98,5.89,5.97,158900.0,4.9069,4.9566,4.882,4.9483,158900.0
2009-02-20 14:30:00,5.97,6.08,5.95,6.08,240400.0,4.9483,5.0395,4.9317,5.0395,240400.0
2009-02-20 14:40:00,6.08,6.08,6.0,6.06,200300.0,5.0395,5.0395,4.9732,5.0229,200300.0
2009-02-20 14:50:00,6.06,6.13,6.01,6.11,237500.0,5.0229,5.0809,4.9815,5.0644,237500.0
2009-02-20 15:00:00,6.1,6.1,5.99,5.99,114600.0,5.0561,5.0561,4.9649,4.9649,114600.0
2009-02-20 15:10:00,5.99,6.0,5.94,5.97,145600.0,4.9649,4.9732,4.9235,4.9483,145600.0
2009-02-20 15:20:00,5.97,5.98,5.89,5.91,125400.0,4.9483,4.9566,4.882,4.8986,125400.0
2009-02-20 15:30:00,5.9,5.93,5.85,5.92,197300.0,4.8903,4.9152,4.8489,4.9069,197300.0
2009-02-20 15:40:00,5.92,5.96,5.89,5.95,331800.0,4.9069,4.94,4.882,4.9317,331800.0
2009-02-20 15:50:00,5.95,6.02,5.91,5.95,462500.0,4.9317,4.9898,4.8986,4.9317,462500.0
2009-02-23 09:30:00,6.02,6.05,5.9,6.02,136300.0,4.9898,5.0146,4.8903,4.9898,136300.0
2009-02-23 09:40:00,6.02,6.1,5.96,5.98,128400.0,4.9898,5.0561,4.94,4.9566,128400.0
2009-02-23 09:50:00,5.97,6.04,5.95,5.97,68200.0,4.9483,5.0063,4.9317,4.9483,68200.0
2009-02-23 10:00:00,5.98,6.0,5.95,5.96,105200.0,4.9566,4.9732,4.9317,4.94,105200.0
2009-02-23 10:10:00,5.96,5.96,5.86,5.86,66500.0,4.94,4.94,4.8572,4.8572,66500.0
2009-02-23 10:20:00,5.85,5.86,5.79,5.83,68800.0,4.8489,4.8572,4.7991,4.8323,68800.0
2009-02-23 10:30:00,5.82,5.82,5.7,5.73,115600.0,4.824,4.824,4.7245,4.7494,115600.0
2009-02-23 10:40:00,5.74,5.81,5.72,5.8,125200.0,4.7577,4.8157,4.7411,4.8074,125200.0
2009-02-23 10:50:00,5.79,5.81,5.71,5.71,50500.0,4.7991,4.8157,4.7328,4.7328,50500.0
2009-02-23 11:00:00,5.71,5.77,5.7,5.71,57400.0,4.7328,4.7826,4.7245,4.7328,57400.0
2009-02-23 11:10:00,5.71,5.75,5.68,5.68,36000.0,4.7328,4.766,4.708,4.708,36000.0
2009-02-23 11:20:00,5.68,5.71,5.66,5.69,53900.0,4.708,4.7328,4.6914,4.7162,53900.0
2009-02-23 11:30:00,5.69,5.69,5.59,5.65,62300.0,4.7162,4.7162,4.6334,4.6831,62300.0
2009-02-23 11:40:00,5.64,5.65,5.62,5.64,49700.0,4.6748,4.6831,4.6582,4.6748,49700.0
2009-02-23 11:50:00,5.63,5.65,5.61,5.62,38400.0,4.6665,4.6831,4.6499,4.6582,38400.0
2009-02-23 12:00:00,5.62,5.63,5.6,5.6,51200.0,4.6582,4.6665,4.6416,4.6416,51200.0
2009-02-23 12:10:00,5.61,5.64,5.58,5.58,23500.0,4.6499,4.6748,4.6251,4.6251,23500.0
2009-02-23 12:20:00,5.58,5.59,5.55,5.56,25000.0,4.6251,4.6334,4.6002,4.6085,25000.0
2009-02-23 12:30:00,5.55,5.56,5.53,5.54,29700.0,4.6002,4.6085,4.5836,4.5919,29700.0
2009-02-23 12:40:00,5.54,5.56,5.52,5.53,80900.0,4.5919,4.6085,4.5753,4.5836,80900.0
2009-02-23 12:50:00,5.53,5.54,5.5,5.52,73400.0,4.5836,4.5919,4.5588,4.5753,73400.0
2009-02-23 13:00:00,5.52,5.63,5.52,5.62,51100.0,4.5753,4.6665,4.5753,4.6582,51100.0
2009-02-23 13:10:00,5.63,5.65,5.6,5.64,59300.0,4.6665,4.6831,4.6416,4.6748,59300.0
2009-02-23 13:20:00,5.64,5.67,5.63,5.63,33000.0,4.6748,4.6997,4.6665,4.6665,33000.0
2009-02-23 13:30:00,5.63,5.65,5.59,5.65,46300.0,4.6665,4.6831,4.6334,4.6831,46300.0
2009-02-23 13:40:00,5.65,5.68,5.64,5.64,44800.0,4.6831,4.708,4.6748,4.6748,44800.0
2009-02-23 13:50:00,5.64,5.66,5.59,5.6,48500.0,4.6748,4.6914,4.6334,4.6416,48500.0
2009-02-23 14:00:00,5.6,5.68,5.57,5.57,161600.0,4.6416,4.708,4.6168,4.6168,161600.0
2009-02-23 14:10:00,5.57,5.66,5.56,5.63,106600.0,4.6168,4.6914,4.6085,4.6665,106600.0
2009-02-23 14:20:00,5.64,5.74,5.63,5.74,81300.0,4.6748,4.7577,4.6665,4.7577,81300.0
2009-02-23 14:30:00,5.73,5.73,5.64,5.68,67000.0,4.7494,4.7494,4.6748,4.708,67000.0
2009-02-23 14:40:00,5.68,5.69,5.65,5.66,64700.0,4.708,4.7162,4.6831,4.6914,64700.0
2009-02-23 14:50:00,5.66,5.67,5.57,5.6,100700.0,4.6914,4.6997,4.6168,4.6416,100700.0
2009-02-23 15:00:00,5.59,5.65,5.59,5.65,113600.0,4.6334,4.6831,4.6334,4.6831,113600.0
2009-02-23 15:10:00,5.65,5.67,5.6,5.6,82500.0,4.6831,4.6997,4.6416,4.6416,82500.0
2009-02-23 15:20:00,5.6,5.65,5.56,5.64,134700.0,4.6416,4.6831,4.6085,4.6748,134700.0
2009-02-23 15:30:00,5.63,5.68,5.58,5.59,175100.0,4.6665,4.708,4.6251,4.6334,175100.0
2009-02-23 15:40:00,5.6,5.63,5.59,5.61,195800.0,4.6416,4.6665,4.6334,4.6499,195800.0
2009-02-23 15:50:00,5.61,5.66,5.59,5.63,353100.0,4.6499,4.6914,4.6334,4.6665,353100.0
2009-02-24 09:30:00,6.03,6.39,6.0,6.39,381700.0,4.9981,5.2965,4.9732,5.2965,381700.0
2009-02-24 09:40:00,6.38,6.88,6.3,6.72,599100.0,5.2882,5.7026,5.2219,5.57,599100.0
2009-02-24 09:50:00,6.72,6.82,6.6,6.67,451100.0,5.57,5.6529,5.4705,5.5285,451100.0
2009-02-24 10:00:00,6.68,6.68,6.55,6.6,280600.0,5.5368,5.5368,5.4291,5.4705,280600.0
2009-02-24 10:10:00,6.6,6.68,6.45,6.47,348700.0,5.4705,5.5368,5.3462,5.3628,348700.0
2009-02-24 10:20:00,6.47,6.55,6.46,6.55,355700.0,5.3628,5.4291,5.3545,5.4291,355700.0
2009-02-24 10:30:00,6.55,6.64,6.54,6.6,309600.0,5.4291,5.5037,5.4208,5.4705,309600.0
2009-02-24 10:40:00,6.6,6.72,6.53,6.69,192600.0,5.4705,5.57,5.4125,5.5451,192600.0
2009-02-24 10:50:00,6.69,6.71,6.61,6.66,282700.0,5.5451,5.5617,5.4788,5.5202,282700.0
2009-02-24 11:00:00,6.67,6.7,6.65,6.7,136000.0,5.5285,5.5534,5.512,5.5534,136000.0
2009-02-24 11:10:00,6.69,6.71,6.62,6.69,312300.0,5.5451,5.5617,5.4871,5.5451,312300.0
2009-02-24 11:20:00,6.69,6.7,6.63,6.67,275200.0,5.5451,5.5534,5.4954,5.5285,275200.0
2009-02-24 11:30:00,6.67,6.9,6.65,6.86,278500.0,5.5285,5.7192,5.512,5.686,278500.0
2009-02-24 11:40:00,6.86,7.04,6.86,6.88,260800.0,5.686,5.8352,5.686,5.7026,260800.0
2009-02-24 11:50:00,6.87,6.87,6.68,6.81,227400.0,5.6943,5.6943,5.5368,5.6446,227400.0
2009-02-24 12:00:00,6.81,6.97,6.8,6.87,259600.0,5.6446,5.7772,5.6363,5.6943,259600.0
2009-02-24 12:10:00,6.87,6.89,6.71,6.72,179000.0,5.6943,5.7109,5.5617,5.57,179000.0
2009-02-24 12:20:00,6.72,6.84,6.72,6.83,72900.0,5.57,5.6694,5.57,5.6612,72900.0
2009-02-24 12:30:00,6.84,7.01,6.83,6.91,194300.0,5.6694,5.8103,5.6612,5.7275,194300.0
2009-02-24 12:40:00,6.9,7.1,6.89,6.99,126500.0,5.7192,5.8849,5.7109,5.7938,126500.0
2009-02-24 12:50:00,7.0,7.03,6.97,7.0,129200.0,5.8021,5.8269,5.7772,5.8021,129200.0
2009-02-24 13:00:00,7.0,7.15,6.99,7.09,82300.0,5.8021,5.9264,5.7938,5.8767,82300.0
2009-02-24 13:10:00,7.09,7.14,7.08,7.08,46000.0,5.8767,5.9181,5.8684,5.8684,46000.0
2009-02-24 13:20:00,7.09,7.19,7.08,7.16,120800.0,5.8767,5.9595,5.8684,5.9347,120800.0
2009-02-24 13:30:00,7.16,7.23,7.11,7.17,92700.0,5.9347,5.9927,5.8932,5.943,92700.0
2009-02-24 13:40:00,7.18,7.21,7.12,7.14,51900.0,5.9513,5.9761,5.9015,5.9181,51900.0
2009-02-24 13:50:00,7.15,7.25,7.14,7.2,91400.0,5.9264,6.0093,5.9181,5.9678,91400.0
2009-02-24 14:00:00,7.2,7.23,7.07,7.14,195800.0,5.9678,5.9927,5.8601,5.9181,195800.0
2009-02-24 14:10:00,7.14,7.14,6.98,7.0,234100.0,5.9181,5.9181,5.7855,5.8021,234100.0
2009-02-24 14:20:00,7.0,7.22,7.0,7.21,126600.0,5.8021,5.9844,5.8021,5.9761,126600.0
2009-02-24 14:30:00,7.21,7.23,7.11,7.12,109000.0,5.9761,5.9927,5.8932,5.9015,109000.0
2009-02-24 14:40:00,7.11,7.18,7.1,7.18,102600.0,5.8932,5.9513,5.8849,5.9513,102600.0
2009-02-24 14:50:00,7.17,7.25,7.14,7.14,78500.0,5.943,6.0093,5.9181,5.9181,78500.0
2009-02-24 15:00:00,7.13,7.25,7.13,7.24,95700.0,5.9098,6.0093,5.9098,6.001,95700.0
2009-02-24 15:10:00,7.24,7.35,7.24,7.32,159700.0,6.001,6.0922,6.001,6.0673,159700.0
2009-02-24 15:20:00,7.32,7.33,7.15,7.15,158500.0,6.0673,6.0756,5.9264,5.9264,158500.0
2009-02-24 15:30:00,7.14,7.16,6.96,7.03,363000.0,5.9181,5.9347,5.7689,5.8269,363000.0
2009-02-24 15:40:00,7.03,7.03,6.86,6.9,430400.0,5.8269,5.8269,5.686,5.7192,430400.0
2009-02-24 15:50:00,6.9,6.99,6.82,6.85,786900.0,5.7192,5.7938,5.6529,5.6777,786900.0
2009-02-25 09:30:00,6.78,6.85,6.6,6.69,152400.0,5.6197,5.6777,5.4705,5.5451,152400.0
2009-02-25 09:40:00,6.69,6.72,6.62,6.64,98200.0,5.5451,5.57,5.4871,5.5037,98200.0
2009-02-25 09:50:00,6.65,6.68,6.54,6.54,115500.0,5.512,5.5368,5.4208,5.4208,115500.0
2009-02-25 10:00:00,6.54,6.54,6.46,6.5,163700.0,5.4208,5.4208,5.3545,5.3876,163700.0
2009-02-25 10:10:00,6.5,6.53,6.46,6.51,124500.0,5.3876,5.4125,5.3545,5.3959,124500.0
2009-02-25 10:20:00,6.51,6.57,6.5,6.57,73000.0,5.3959,5.4456,5.3876,5.4456,73000.0
2009-02-25 10:30:00,6.57,6.59,6.5,6.51,83900.0,5.4456,5.4622,5.3876,5.3959,83900.0
2009-02-25 10:40:00,6.51,6.51,6.44,6.48,195700.0,5.3959,5.3959,5.3379,5.371,195700.0
2009-02-25 10:50:00,6.48,6.55,6.47,6.54,65200.0,5.371,5.4291,5.3628,5.4208,65200.0
2009-02-25 11:00:00,6.54,6.66,6.54,6.66,73500.0,5.4208,5.5202,5.4208,5.5202,73500.0
2009-02-25 11:10:00,6.66,6.66,6.57,6.59,84400.0,5.5202,5.5202,5.4456,5.4622,84400.0
2009-02-25 11:20:00,6.59,6.63,6.56,6.6,74000.0,5.4622,5.4954,5.4374,5.4705,74000.0
2009-02-25 11:30:00,6.59,6.61,6.58,6.59,62500.0,5.4622,5.4788,5.4539,5.4622,62500.0
2009-02-25 11:40:00,6.58,6.75,6.58,6.7,90600.0,5.4539,5.5948,5.4539,5.5534,90600.0
2009-02-25 11:50:00,6.7,6.7,6.55,6.55,96500.0,5.5534,5.5534,5.4291,5.4291,96500.0
2009-02-25 12:00:00,6.56,6.64,6.55,6.6,130100.0,5.4374,5.5037,5.4291,5.4705,130100.0
2009-02-25 12:10:00,6.6,6.66,6.6,6.64,80700.0,5.4705,5.5202,5.4705,5.5037,80700.0
2009-02-25 12:20:00,6.63,6.63,6.6,6.61,147500.0,5.4954,5.4954,5.4705,5.4788,147500.0
2009-02-25 12:30:00,6.61,6.63,6.6,6.62,62100.0,5.4788,5.4954,5.4705,5.4871,62100.0
2009-02-25 12:40:00,6.61,6.63,6.51,6.59,186700.0,5.4788,5.4954,5.3959,5.4622,186700.0
2009-02-25 12:50:00,6.6,6.66,6.59,6.65,69600.0,5.4705,5.5202,5.4622,5.512,69600.0
2009-02-25 13:00:00,6.65,6.69,6.63,6.67,56000.0,5.512,5.5451,5.4954,5.5285,56000.0
2009-02-25 13:10:00,6.67,6.67,6.61,6.66,64000.0,5.5285,5.5285,5.4788,5.5202,64000.0
2009-02-25 13:20:00,6.66,6.67,6.6,6.66,81000.0,5.5202,5.5285,5.4705,5.5202,81000.0
2009-02-25 13:30:00,6.66,6.83,6.66,6.82,168800.0,5.5202,5.6612,5.5202,5.6529,168800.0
2009-02-25 13:40:00,6.83,6.95,6.82,6.94,298400.0,5.6612,5.7606,5.6529,5.7523,298400.0
2009-02-25 13:50:00,6.95,6.99,6.89,6.89,139200.0,5.7606,5.7938,5.7109,5.7109,139200.0
2009-02-25 14:00:00,6.9,6.91,6.73,6.8,100200.0,5.7192,5.7275,5.5783,5.6363,100200.0
2009-02-25 14:10:00,6.8,6.85,6.73,6.73,113400.0,5.6363,5.6777,5.5783,5.5783,113400.0
2009-02-25 14:20:00,6.72,6.85,6.69,6.8,169600.0,5.57,5.6777,5.5451,5.6363,169600.0
2009-02-25 14:30:00,6.8,6.83,6.72,6.73,114400.0,5.6363,5.6612,5.57,5.5783,114400.0
2009-02-25 14:40:00,6.74,6.87,6.73,6.81,64900.0,5.5866,5.6943,5.5783,5.6446,64900.0
2009-02-25 14:50:00,6.82,6.91,6.81,6.83,73900.0,5.6529,5.7275,5.6446,5.6612,73900.0
2009-02-25 15:00:00,6.83,7.0,6.82,6.96,154500.0,5.6612,5.8021,5.6529,5.7689,154500.0
2009-02-25 15:10:00,6.95,7.01,6.89,7.0,183200.0,5.7606,5.8103,5.7109,5.8021,183200.0
2009-02-25 15:20:00,6.99,7.01,6.94,6.97,228700.0,5.7938,5.8103,5.7523,5.7772,228700.0
2009-02-25 15:30:00,6.95,7.0,6.93,6.93,202800.0,5.7606,5.8021,5.744,5.744,202800.0
2009-02-25 15:40:00,6.94,6.94,6.81,6.83,174000.0,5.7523,5.7523,5.6446,5.6612,174000.0
2009-02-25 15:50:00,6.82,6.85,6.74,6.78,238400.0,5.6529,5.6777,5.5866,5.6197,238400.0
2009-02-26 09:30:00,7.01,7.11,6.96,7.03,97900.0,5.8103,5.8932,5.7689,5.8269,97900.0
2009-02-26 09:40:00,7.03,7.17,6.99,7.16,196700.0,5.8269,5.943,5.7938,5.9347,196700.0
2009-02-26 09:50:00,7.16,7.27,7.14,7.14,256000.0,5.9347,6.0259,5.9181,5.9181,256000.0
2009-02-26 10:00:00,7.15,7.16,7.07,7.08,156300.0,5.9264,5.9347,5.8601,5.8684,156300.0
2009-02-26 10:10:00,7.07,7.11,7.01,7.04,181300.0,5.8601,5.8932,5.8103,5.8352,181300.0
2009-02-26 10:20:00,7.05,7.16,7.05,7.1,116300.0,5.8435,5.9347,5.8435,5.8849,116300.0
2009-02-26 10:30:00,7.1,7.14,7.06,7.12,132700.0,5.8849,5.9181,5.8518,5.9015,132700.0
2009-02-26 10:40:00,7.11,7.16,7.09,7.15,144300.0,5.8932,5.9347,5.8767,5.9264,144300.0
2009-02-26 10:50:00,7.15,7.16,7.11,7.11,188300.0,5.9264,5.9347,5.8932,5.8932,188300.0
2009-02-26 11:00:00,7.12,7.12,7.05,7.05,125900.0,5.9015,5.9015,5.8435,5.8435,125900.0
2009-02-26 11:10:00,7.06,7.1,7.05,7.1,50200.0,5.8518,5.8849,5.8435,5.8849,50200.0
2009-02-26 11:20:00,7.1,7.2,7.1,7.17,149800.0,5.8849,5.9678,5.8849,5.943,149800.0
2009-02-26 11:30:00,7.16,7.18,7.14,7.14,155100.0,5.9347,5.9513,5.9181,5.9181,155100.0
2009-02-26 11:40:00,7.14,7.15,7.07,7.1,87800.0,5.9181,5.9264,5.8601,5.8849,87800.0
2009-02-26 11:50:00,7.1,7.11,7.09,7.1,63600.0,5.8849,5.8932,5.8767,5.8849,63600.0
2009-02-26 12:00:00,7.1,7.1,7.07,7.09,96000.0,5.8849,5.8849,5.8601,5.8767,96000.0
2009-02-26 12:10:00,7.09,7.1,7.04,7.04,60100.0,5.8767,5.8849,5.8352,5.8352,60100.0
2009-02-26 12:20:00,7.04,7.06,6.98,6.99,114400.0,5.8352,5.8518,5.7855,5.7938,114400.0
2009-02-26 12:30:00,6.98,7.04,6.96,6.98,48900.0,5.7855,5.8352,5.7689,5.7855,48900.0
2009-02-26 12:40:00,6.99,6.99,6.95,6.99,37800.0,5.7938,5.7938,5.7606,5.7938,37800.0
2009-02-26 12:50:00,6.99,7.04,6.98,6.99,58800.0,5.7938,5.8352,5.7855,5.7938,58800.0
2009-02-26 13:00:00,7.0,7.0,6.94,6.95,58300.0,5.8021,5.8021,5.7523,5.7606,58300.0
2009-02-26 13:10:00,6.95,6.96,6.88,6.91,101700.0,5.7606,5.7689,5.7026,5.7275,101700.0
2009-02-26 13:20:00,6.91,6.95,6.89,6.94,151200.0,5.7275,5.7606,5.7109,5.7523,151200.0
2009-02-26 13:30:00,6.94,6.94,6.9,6.9,76300.0,5.7523,5.7523,5.7192,5.7192,76300.0
2009-02-26 13:40:00,6.9,6.97,6.9,6.96,89400.0,5.7192,5.7772,5.7192,5.7689,89400.0
2009-02-26 13:50:00,6.96,6.98,6.92,6.94,34200.0,5.7689,5.7855,5.7357,5.7523,34200.0
2009-02-26 14:00:00,6.93,6.93,6.86,6.87,93300.0,5.744,5.744,5.686,5.6943,93300.0
2009-02-26 14:10:00,6.87,6.92,6.87,6.92,35700.0,5.6943,5.7357,5.6943,5.7357,35700.0
2009-02-26 14:20:00,6.92,6.95,6.91,6.92,29800.0,5.7357,5.7606,5.7275,5.7357,29800.0
2009-02-26 14:30:00,6.91,6.98,6.89,6.92,94700.0,5.7275,5.7855,5.7109,5.7357,94700.0
2009-02-26 14:40:00,6.92,6.93,6.89,6.9,63700.0,5.7357,5.744,5.7109,5.7192,63700.0
2009-02-26 14:50:00,6.89,6.9,6.8,6.8,80700.0,5.7109,5.7192,5.6363,5.6363,80700.0
2009-02-26 15:00:00,6.8,6.81,6.74,6.79,71100.0,5.6363,5.6446,5.5866,5.628,71100.0
2009-02-26 15:10:00,6.79,6.8,6.69,6.73,146000.0,5.628,5.6363,5.5451,5.5783,146000.0
2009-02-26 15:20:00,6.73,6.74,6.67,6.72,99900.0,5.5783,5.5866,5.5285,5.57,99900.0
2009-02-26 15:30:00,6.71,6.8,6.7,6.78,103700.0,5.5617,5.6363,5.5534,5.6197,103700.0
2009-02-26 15:40:00,6.77,6.82,6.73,6.76,167900.0,5.6114,5.6529,5.5783,5.6031,167900.0
2009-02-26 15:50:00,6.76,6.78,6.69,6.71,311800.0,5.6031,5.6197,5.5451,5.5617,311800.0
2009-02-27 09:30:00,6.46,6.59,6.27,6.36,295500.0,5.3545,5.4622,5.197,5.2716,295500.0
2009-02-27 09:40:00,6.35,6.39,6.21,6.36,173800.0,5.2633,5.2965,5.1473,5.2716,173800.0
2009-02-27 09:50:00,6.37,6.59,6.32,6.56,232300.0,5.2799,5.4622,5.2384,5.4374,232300.0
2009-02-27 10:00:00,6.56,6.61,6.52,6.52,139200.0,5.4374,5.4788,5.4042,5.4042,139200.0
2009-02-27 10:10:00,6.52,6.54,6.46,6.54,54900.0,5.4042,5.4208,5.3545,5.4208,54900.0
2009-02-27 10:20:00,6.54,6.64,6.54,6.54,76100.0,5.4208,5.5037,5.4208,5.4208,76100.0
2009-02-27 10:30:00,6.54,6.54,6.45,6.47,89600.0,5.4208,5.4208,5.3462,5.3628,89600.0
2009-02-27 10:40:00,6.46,6.48,6.45,6.47,70800.0,5.3545,5.371,5.3462,5.3628,70800.0
2009-02-27 10:50:00,6.46,6.5,6.38,6.4,121300.0,5.3545,5.3876,5.2882,5.3047,121300.0
2009-02-27 11:00:00,6.4,6.43,6.31,6.35,146300.0,5.3047,5.3296,5.2301,5.2633,146300.0
2009-02-27 11:10:00,6.35,6.38,6.34,6.36,80500.0,5.2633,5.2882,5.255,5.2716,80500.0
2009-02-27 11:20:00,6.35,6.37,6.3,6.34,122000.0,5.2633,5.2799,5.2219,5.255,122000.0
2009-02-27 11:30:00,6.34,6.38,6.28,6.29,103700.0,5.255,5.2882,5.2053,5.2136,103700.0
2009-02-27 11:40:00,6.29,6.39,6.28,6.36,99200.0,5.2136,5.2965,5.2053,5.2716,99200.0
2009-02-27 11:50:00,6.36,6.37,6.29,6.36,59000.0,5.2716,5.2799,5.2136,5.2716,59000.0
2009-02-27 12:00:00,6.36,6.4,6.35,6.37,70600.0,5.2716,5.3047,5.2633,5.2799,70600.0
2009-02-27 12:10:00,6.37,6.4,6.27,6.28,88200.0,5.2799,5.3047,5.197,5.2053,88200.0
2009-02-27 12:20:00,6.28,6.35,6.27,6.33,52800.0,5.2053,5.2633,5.197,5.2467,52800.0
2009-02-27 12:30:00,6.34,6.35,6.29,6.29,61700.0,5.255,5.2633,5.2136,5.2136,61700.0
2009-02-27 12:40:00,6.29,6.31,6.27,6.28,44200.0,5.2136,5.2301,5.197,5.2053,44200.0
2009-02-27 12:50:00,6.28,6.32,6.28,6.32,41000.0,5.2053,5.2384,5.2053,5.2384,41000.0
2009-02-27 13:00:00,6.33,6.38,6.33,6.38,68800.0,5.2467,5.2882,5.2467,5.2882,68800.0
2009-02-27 13:10:00,6.38,6.39,6.32,6.35,73800.0,5.2882,5.2965,5.2384,5.2633,73800.0
2009-02-27 13:20:00,6.34,6.36,6.34,6.34,32500.0,5.255,5.2716,5.255,5.255,32500.0
2009-02-27 13:30:00,6.35,6.4,6.25,6.25,345600.0,5.2633,5.3047,5.1804,5.1804,345600.0
2009-02-27 13:40:00,6.25,6.33,6.19,6.33,258100.0,5.1804,5.2467,5.1307,5.2467,258100.0
2009-02-27 13:50:00,6.33,6.44,6.28,6.42,174500.0,5.2467,5.3379,5.2053,5.3213,174500.0
2009-02-27 14:00:00,6.42,6.44,6.38,6.41,94900.0,5.3213,5.3379,5.2882,5.313,94900.0
2009-02-27 14:10:00,6.4,6.45,6.38,6.4,74500.0,5.3047,5.3462,5.2882,5.3047,74500.0
2009-02-27 14:20:00,6.39,6.43,6.33,6.33,170600.0,5.2965,5.3296,5.2467,5.2467,170600.0
2009-02-27 14:30:00,6.32,6.4,6.28,6.28,110000.0,5.2384,5.3047,5.2053,5.2053,110000.0
2009-02-27 14:40:00,6.29,6.33,6.26,6.29,138400.0,5.2136,5.2467,5.1887,5.2136,138400.0
2009-02-27 14:50:00,6.3,6.34,6.25,6.25,97100.0,5.2219,5.255,5.1804,5.1804,97100.0
2009-02-27 15:00:00,6.25,6.25,6.12,6.12,165800.0,5.1804,5.1804,5.0727,5.0727,165800.0
2009-02-27 15:10:00,6.12,6.15,6.01,6.02,264300.0,5.0727,5.0975,4.9815,4.9898,264300.0
2009-02-27 15:20:00,6.02,6.05,5.92,5.92,245500.0,4.9898,5.0146,4.9069,4.9069,245500.0
2009-02-27 15:30:00,5.92,6.05,5.92,6.02,318800.0,4.9069,5.0146,4.9069,4.9898,318800.0
2009-02-27 15:40:00,6.03,6.1,6.01,6.06,282500.0,4.9981,5.0561,4.9815,5.0229,282500.0
2009-02-27 15:50:00,6.05,6.1,6.0,6.04,564900.0,5.0146,5.0561,4.9732,5.0063,564900.0
2009-03-02 09:30:00,5.8,6.08,5.76,5.82,207100.0,4.8074,5.0395,4.7743,4.824,207100.0
2009-03-02 09:40:00,5.83,5.92,5.8,5.82,128900.0,4.8323,4.9069,4.8074,4.824,128900.0
2009-03-02 09:50:00,5.82,5.82,5.55,5.6,277100.0,4.824,4.824,4.6002,4.6416,277100.0
2009-03-02 10:00:00,5.6,5.64,5.55,5.57,198800.0,4.6416,4.6748,4.6002,4.6168,198800.0
2009-03-02 10:10:00,5.58,5.6,5.52,5.55,120100.0,4.6251,4.6416,4.5753,4.6002,120100.0
2009-03-02 10:20:00,5.55,5.57,5.52,5.53,88100.0,4.6002,4.6168,4.5753,4.5836,88100.0
2009-03-02 10:30:00,5.53,5.58,5.51,5.57,91300.0,4.5836,4.6251,4.567,4.6168,91300.0
2009-03-02 10:40:00,5.57,5.6,5.54,5.59,92200.0,4.6168,4.6416,4.5919,4.6334,92200.0
2009-03-02 10:50:00,5.58,5.62,5.56,5.61,93300.0,4.6251,4.6582,4.6085,4.6499,93300.0
2009-03-02 11:00:00,5.61,5.66,5.51,5.52,150500.0,4.6499,4.6914,4.567,4.5753,150500.0
2009-03-02 11:10:00,5.52,5.54,5.51,5.52,48200.0,4.5753,4.5919,4.567,4.5753,48200.0
2009-03-02 11:20:00,5.52,5.54,5.5,5.52,72000.0,4.5753,4.5919,4.5588,4.5753,72000.0
2009-03-02 11:30:00,5.52,5.54,5.5,5.52,73700.0,4.5753,4.5919,4.5588,4.5753,73700.0
2009-03-02 11:40:00,5.51,5.58,5.5,5.51,95900.0,4.567,4.6251,4.5588,4.567,95900.0
2009-03-02 11:50:00,5.51,5.54,5.5,5.54,93400.0,4.567,4.5919,4.5588,4.5919,93400.0
2009-03-02 12:00:00,5.55,5.65,5.52,5.64,216200.0,4.6002,4.6831,4.5753,4.6748,216200.0
2009-03-02 12:10:00,5.64,5.65,5.58,5.62,67400.0,4.6748,4.6831,4.6251,4.6582,67400.0
2009-03-02 12:20:00,5.61,5.66,5.57,5.66,33000.0,4.6499,4.6914,4.6168,4.6914,33000.0
2009-03-02 12:30:00,5.65,5.76,5.65,5.69,131200.0,4.6831,4.7743,4.6831,4.7162,131200.0
2009-03-02 12:40:00,5.69,5.7,5.6,5.63,44700.0,4.7162,4.7245,4.6416,4.6665,44700.0
2009-03-02 12:50:00,5.62,5.64,5.53,5.53,41200.0,4.6582,4.6748,4.5836,4.5836,41200.0
2009-03-02 13:00:00,5.53,5.59,5.51,5.52,60800.0,4.5836,4.6334,4.567,4.5753,60800.0
2009-03-02 13:10:00,5.52,5.54,5.5,5.5,135500.0,4.5753,4.5919,4.5588,4.5588,135500.0
2009-03-02 13:20:00,5.5,5.53,5.5,5.51,76800.0,4.5588,4.5836,4.5588,4.567,76800.0
2009-03-02 13:30:00,5.52,5.52,5.5,5.51,50800.0,4.5753,4.5753,4.5588,4.567,50800.0
2009-03-02 13:40:00,5.5,5.52,5.5,5.5,53800.0,4.5588,4.5753,4.5588,4.5588,53800.0
2009-03-02 13:50:00,5.5,5.51,5.5,5.51,48800.0,4.5588,4.567,4.5588,4.567,48800.0
2009-03-02 14:00:00,5.51,5.53,5.5,5.5,117900.0,4.567,4.5836,4.5588,4.5588,117900.0
2009-03-02 14:10:00,5.51,5.53,5.5,5.51,55100.0,4.567,4.5836,4.5588,4.567,55100.0
2009-03-02 14:20:00,5.51,5.51,5.45,5.48,128000.0,4.567,4.567,4.5173,4.5422,128000.0
2009-03-02 14:30:00,5.48,5.56,5.44,5.55,153000.0,4.5422,4.6085,4.509,4.6002,153000.0
2009-03-02 14:40:00,5.55,5.56,5.54,5.54,99100.0,4.6002,4.6085,4.5919,4.5919,99100.0
2009-03-02 14:50:00,5.54,5.56,5.54,5.55,91500.0,4.5919,4.6085,4.5919,4.6002,91500.0
2009-03-02 15:00:00,5.55,5.55,5.5,5.5,93100.0,4.6002,4.6002,4.5588,4.5588,93100.0
2009-03-02 15:10:00,5.5,5.53,5.48,5.51,155500.0,4.5588,4.5836,4.5422,4.567,155500.0
2009-03-02 15:20:00,5.5,5.5,5.45,5.47,133100.0,4.5588,4.5588,4.5173,4.5339,133100.0
2009-03-02 15:30:00,5.47,5.53,5.45,5.46,132400.0,4.5339,4.5836,4.5173,4.5256,132400.0
2009-03-02 15:40:00,5.46,5.46,5.45,5.45,130700.0,4.5256,4.5256,4.5173,4.5173,130700.0
2009-03-02 15:50:00,5.45,5.57,5.43,5.48,265900.0,4.5173,4.6168,4.5007,4.5422,265900.0
2009-03-03 09:30:00,5.78,5.92,5.78,5.91,140000.0,4.7908,4.9069,4.7908,4.8986,140000.0
2009-03-03 09:40:00,5.9,5.95,5.74,5.77,127900.0,4.8903,4.9317,4.7577,4.7826,127900.0
2009-03-03 09:50:00,5.77,5.88,5.76,5.86,55400.0,4.7826,4.8737,4.7743,4.8572,55400.0
2009-03-03 10:00:00,5.86,5.86,5.75,5.75,101700.0,4.8572,4.8572,4.766,4.766,101700.0
2009-03-03 10:10:00,5.76,5.76,5.59,5.71,132200.0,4.7743,4.7743,4.6334,4.7328,132200.0
2009-03-03 10:20:00,5.71,5.72,5.64,5.69,108000.0,4.7328,4.7411,4.6748,4.7162,108000.0
2009-03-03 10:30:00,5.69,5.69,5.63,5.68,75400.0,4.7162,4.7162,4.6665,4.708,75400.0
2009-03-03 10:40:00,5.68,5.81,5.66,5.71,144100.0,4.708,4.8157,4.6914,4.7328,144100.0
2009-03-03 10:50:00,5.71,5.72,5.6,5.6,62700.0,4.7328,4.7411,4.6416,4.6416,62700.0
2009-03-03 11:00:00,5.6,5.63,5.55,5.57,119900.0,4.6416,4.6665,4.6002,4.6168,119900.0
2009-03-03 11:10:00,5.56,5.56,5.48,5.5,64000.0,4.6085,4.6085,4.5422,4.5588,64000.0
2009-03-03 11:20:00,5.5,5.59,5.5,5.58,62700.0,4.5588,4.6334,4.5588,4.6251,62700.0
2009-03-03 11:30:00,5.57,5.57,5.48,5.48,55500.0,4.6168,4.6168,4.5422,4.5422,55500.0
2009-03-03 11:40:00,5.48,5.48,5.43,5.47,107300.0,4.5422,4.5422,4.5007,4.5339,107300.0
2009-03-03 11:50:00,5.47,5.47,5.4,5.41,87200.0,4.5339,4.5339,4.4759,4.4842,87200.0
2009-03-03 12:00:00,5.42,5.46,5.41,5.46,51600.0,4.4925,4.5256,4.4842,4.5256,51600.0
2009-03-03 12:10:00,5.46,5.49,5.41,5.49,48000.0,4.5256,4.5505,4.4842,4.5505,48000.0
2009-03-03 12:20:00,5.49,5.49,5.47,5.49,30900.0,4.5505,4.5505,4.5339,4.5505,30900.0
2009-03-03 12:30:00,5.49,5.49,5.45,5.48,63300.0,4.5505,4.5505,4.5173,4.5422,63300.0
2009-03-03 12:40:00,5.47,5.55,5.44,5.55,68800.0,4.5339,4.6002,4.509,4.6002,68800.0
2009-03-03 12:50:00,5.55,5.55,5.48,5.5,46600.0,4.6002,4.6002,4.5422,4.5588,46600.0
2009-03-03 13:00:00,5.5,5.5,5.45,5.45,31400.0,4.5588,4.5588,4.5173,4.5173,31400.0
2009-03-03 13:10:00,5.46,5.5,5.45,5.49,27700.0,4.5256,4.5588,4.5173,4.5505,27700.0
2009-03-03 13:20:00,5.5,5.53,5.47,5.47,50800.0,4.5588,4.5836,4.5339,4.5339,50800.0
2009-03-03 13:30:00,5.48,5.48,5.43,5.43,37500.0,4.5422,4.5422,4.5007,4.5007,37500.0
2009-03-03 13:40:00,5.43,5.47,5.43,5.44,31700.0,4.5007,4.5339,4.5007,4.509,31700.0
2009-03-03 13:50:00,5.43,5.54,5.43,5.51,96200.0,4.5007,4.5919,4.5007,4.567,96200.0
2009-03-03 14:00:00,5.51,5.57,5.51,5.53,58200.0,4.567,4.6168,4.567,4.5836,58200.0
2009-03-03 14:10:00,5.52,5.58,5.52,5.54,65500.0,4.5753,4.6251,4.5753,4.5919,65500.0
2009-03-03 14:20:00,5.54,5.54,5.51,5.54,90900.0,4.5919,4.5919,4.567,4.5919,90900.0
2009-03-03 14:30:00,5.54,5.67,5.54,5.67,144200.0,4.5919,4.6997,4.5919,4.6997,144200.0
2009-03-03 14:40:00,5.67,5.72,5.65,5.66,93000.0,4.6997,4.7411,4.6831,4.6914,93000.0
2009-03-03 14:50:00,5.66,5.73,5.65,5.69,80000.0,4.6914,4.7494,4.6831,4.7162,80000.0
2009-03-03 15:00:00,5.7,5.71,5.64,5.64,77900.0,4.7245,4.7328,4.6748,4.6748,77900.0
2009-03-03 15:10:00,5.64,5.69,5.63,5.69,69000.0,4.6748,4.7162,4.6665,4.7162,69000.0
2009-03-03 15:20:00,5.69,5.71,5.55,5.59,179400.0,4.7162,4.7328,4.6002,4.6334,179400.0
2009-03-03 15:30:00,5.59,5.62,5.53,5.53,119700.0,4.6334,4.6582,4.5836,4.5836,119700.0
2009-03-03 15:40:00,5.52,5.6,5.5,5.6,103000.0,4.5753,4.6416,4.5588,4.6416,103000.0
2009-03-03 15:50:00,5.6,5.68,5.6,5.68,158600.0,4.6416,4.708,4.6416,4.708,158600.0
2009-03-04 09:30:00,6.06,6.1,5.91,6.02,193500.0,5.0229,5.0561,4.8986,4.9898,193500.0
2009-03-04 09:40:00,6.02,6.05,6.0,6.01,40900.0,4.9898,5.0146,4.9732,4.9815,40900.0
2009-03-04 09:50:00,6.01,6.07,5.88,6.02,163500.0,4.9815,5.0312,4.8737,4.9898,163500.0
2009-03-04 10:00:00,6.01,6.15,5.98,6.05,108700.0,4.9815,5.0975,4.9566,5.0146,108700.0
2009-03-04 10:10:00,6.05,6.05,5.91,5.91,161200.0,5.0146,5.0146,4.8986,4.8986,161200.0
2009-03-04 10:20:00,5.9,5.91,5.8,5.82,116200.0,4.8903,4.8986,4.8074,4.824,116200.0
2009-03-04 10:30:00,5.83,5.93,5.77,5.77,146400.0,4.8323,4.9152,4.7826,4.7826,146400.0
2009-03-04 10:40:00,5.78,5.88,5.77,5.82,119500.0,4.7908,4.8737,4.7826,4.824,119500.0
2009-03-04 10:50:00,5.83,5.86,5.78,5.78,158100.0,4.8323,4.8572,4.7908,4.7908,158100.0
2009-03-04 11:00:00,5.79,5.96,5.79,5.91,103000.0,4.7991,4.94,4.7991,4.8986,103000.0
2009-03-04 11:10:00,5.91,5.94,5.87,5.9,118900.0,4.8986,4.9235,4.8654,4.8903,118900.0
2009-03-04 11:20:00,5.9,5.98,5.89,5.98,65200.0,4.8903,4.9566,4.882,4.9566,65200.0
2009-03-04 11:30:00,5.98,6.05,5.97,6.02,99900.0,4.9566,5.0146,4.9483,4.9898,99900.0
2009-03-04 11:40:00,6.02,6.02,5.93,5.95,101500.0,4.9898,4.9898,4.9152,4.9317,101500.0
2009-03-04 11:50:00,5.95,6.09,5.94,6.04,111000.0,4.9317,5.0478,4.9235,5.0063,111000.0
2009-03-04 12:00:00,6.03,6.03,5.94,5.94,49500.0,4.9981,4.9981,4.9235,4.9235,49500.0
2009-03-04 12:10:00,5.93,5.96,5.9,5.93,60100.0,4.9152,4.94,4.8903,4.9152,60100.0
2009-03-04 12:20:00,5.93,6.0,5.92,5.98,59300.0,4.9152,4.9732,4.9069,4.9566,59300.0
2009-03-04 12:30:00,5.98,6.17,5.96,6.06,96600.0,4.9566,5.1141,4.94,5.0229,96600.0
2009-03-04 12:40:00,6.07,6.07,5.99,6.01,42300.0,5.0312,5.0312,4.9649,4.9815,42300.0
2009-03-04 12:50:00,6.0,6.04,6.0,6.01,29200.0,4.9732,5.0063,4.9732,4.9815,29200.0
2009-03-04 13:00:00,6.01,6.05,5.99,6.01,54200.0,4.9815,5.0146,4.9649,4.9815,54200.0
2009-03-04 13:10:00,6.02,6.1,6.01,6.1,50400.0,4.9898,5.0561,4.9815,5.0561,50400.0
2009-03-04 13:20:00,6.09,6.29,6.05,6.1,192800.0,5.0478,5.2136,5.0146,5.0561,192800.0
2009-03-04 13:30:00,6.11,6.15,6.08,6.09,43200.0,5.0644,5.0975,5.0395,5.0478,43200.0
2009-03-04 13:40:00,6.09,6.11,6.05,6.11,55500.0,5.0478,5.0644,5.0146,5.0644,55500.0
2009-03-04 13:50:00,6.1,6.12,6.05,6.07,94600.0,5.0561,5.0727,5.0146,5.0312,94600.0
2009-03-04 14:00:00,6.06,6.14,6.05,6.13,39300.0,5.0229,5.0892,5.0146,5.0809,39300.0
2009-03-04 14:10:00,6.13,6.14,6.08,6.12,69800.0,5.0809,5.0892,5.0395,5.0727,69800.0
2009-03-04 14:20:00,6.11,6.12,6.02,6.04,62600.0,5.0644,5.0727,4.9898,5.0063,62600.0
2009-03-04 14:30:00,6.04,6.1,6.02,6.09,77600.0,5.0063,5.0561,4.9898,5.0478,77600.0
2009-03-04 14:40:00,6.08,6.11,6.06,6.09,56900.0,5.0395,5.0644,5.0229,5.0478,56900.0
2009-03-04 14:50:00,6.1,6.15,6.09,6.14,77800.0,5.0561,5.0975,5.0478,5.0892,77800.0
2009-03-04 15:00:00,6.14,6.2,6.12,6.2,67900.0,5.0892,5.139,5.0727,5.139,67900.0
2009-03-04 15:10:00,6.2,6.28,6.19,6.28,100400.0,5.139,5.2053,5.1307,5.2053,100400.0
2009-03-04 15:20:00,6.27,6.38,6.24,6.38,209300.0,5.197,5.2882,5.1721,5.2882,209300.0
2009-03-04 15:30:00,6.38,6.43,6.22,6.25,265200.0,5.2882,5.3296,5.1555,5.1804,265200.0
2009-03-04 15:40:00,6.25,6.26,6.19,6.19,319700.0,5.1804,5.1887,5.1307,5.1307,319700.0
2009-03-04 15:50:00,6.19,6.2,6.1,6.17,516600.0,5.1307,5.139,5.0561,5.1141,516600.0
2009-03-05 09:30:00,6.0,6.18,6.0,6.15,153700.0,4.9732,5.1224,4.9732,5.0975,153700.0
2009-03-05 09:40:00,6.17,6.3,6.16,6.28,171900.0,5.1141,5.2219,5.1058,5.2053,171900.0
2009-03-05 09:50:00,6.27,6.38,6.21,6.23,170300.0,5.197,5.2882,5.1473,5.1638,170300.0
2009-03-05 10:00:00,6.23,6.3,6.2,6.24,127800.0,5.1638,5.2219,5.139,5.1721,127800.0
2009-03-05 10:10:00,6.24,6.24,6.0,6.02,167400.0,5.1721,5.1721,4.9732,4.9898,167400.0
2009-03-05 10:20:00,6.03,6.07,5.99,6.0,122200.0,4.9981,5.0312,4.9649,4.9732,122200.0
2009-03-05 10:30:00,6.01,6.07,5.94,5.94,231300.0,4.9815,5.0312,4.9235,4.9235,231300.0
2009-03-05 10:40:00,5.94,5.99,5.77,5.8,174300.0,4.9235,4.9649,4.7826,4.8074,174300.0
2009-03-05 10:50:00,5.79,5.89,5.79,5.81,67100.0,4.7991,4.882,4.7991,4.8157,67100.0
2009-03-05 11:00:00,5.81,5.85,5.78,5.85,102100.0,4.8157,4.8489,4.7908,4.8489,102100.0
2009-03-05 11:10:00,5.86,5.87,5.75,5.76,140100.0,4.8572,4.8654,4.766,4.7743,140100.0
2009-03-05 11:20:00,5.76,5.79,5.7,5.72,82300.0,4.7743,4.7991,4.7245,4.7411,82300.0
2009-03-05 11:30:00,5.72,5.74,5.65,5.66,124200.0,4.7411,4.7577,4.6831,4.6914,124200.0
2009-03-05 11:40:00,5.66,5.78,5.66,5.7,75100.0,4.6914,4.7908,4.6914,4.7245,75100.0
2009-03-05 11:50:00,5.7,5.72,5.67,5.71,66400.0,4.7245,4.7411,4.6997,4.7328,66400.0
2009-03-05 12:00:00,5.7,5.75,5.7,5.72,42900.0,4.7245,4.766,4.7245,4.7411,42900.0
2009-03-05 12:10:00,5.73,5.77,5.7,5.77,45600.0,4.7494,4.7826,4.7245,4.7826,45600.0
2009-03-05 12:20:00,5.76,5.82,5.75,5.82,62100.0,4.7743,4.824,4.766,4.824,62100.0
2009-03-05 12:30:00,5.82,5.82,5.75,5.79,24300.0,4.824,4.824,4.766,4.7991,24300.0
2009-03-05 12:40:00,5.78,5.79,5.71,5.71,40300.0,4.7908,4.7991,4.7328,4.7328,40300.0
2009-03-05 12:50:00,5.71,5.71,5.66,5.67,36900.0,4.7328,4.7328,4.6914,4.6997,36900.0
2009-03-05 13:00:00,5.67,5.74,5.65,5.74,56100.0,4.6997,4.7577,4.6831,4.7577,56100.0
2009-03-05 13:10:00,5.73,5.78,5.73,5.76,38400.0,4.7494,4.7908,4.7494,4.7743,38400.0
2009-03-05 13:20:00,5.77,5.77,5.7,5.73,64900.0,4.7826,4.7826,4.7245,4.7494,64900.0
2009-03-05 13:30:00,5.73,5.8,5.69,5.79,59100.0,4.7494,4.8074,4.7162,4.7991,59100.0
2009-03-05 13:40:00,5.79,5.82,5.69,5.7,56700.0,4.7991,4.824,4.7162,4.7245,56700.0
2009-03-05 13:50:00,5.7,5.73,5.68,5.73,31200.0,4.7245,4.7494,4.708,4.7494,31200.0
2009-03-05 14:00:00,5.72,5.73,5.66,5.66,30000.0,4.7411,4.7494,4.6914,4.6914,30000.0
2009-03-05 14:10:00,5.67,5.68,5.6,5.66,62300.0,4.6997,4.708,4.6416,4.6914,62300.0
2009-03-05 14:20:00,5.66,5.67,5.6,5.61,92700.0,4.6914,4.6997,4.6416,4.6499,92700.0
2009-03-05 14:30:00,5.61,5.64,5.59,5.59,71400.0,4.6499,4.6748,4.6334,4.6334,71400.0
2009-03-05 14:40:00,5.59,5.61,5.56,5.58,65200.0,4.6334,4.6499,4.6085,4.6251,65200.0
2009-03-05 14:50:00,5.59,5.59,5.55,5.55,74800.0,4.6334,4.6334,4.6002,4.6002,74800.0
2009-03-05 15:00:00,5.55,5.57,5.53,5.55,70600.0,4.6002,4.6168,4.5836,4.6002,70600.0
2009-03-05 15:10:00,5.55,5.65,5.54,5.58,72500.0,4.6002,4.6831,4.5919,4.6251,72500.0
2009-03-05 15:20:00,5.58,5.66,5.55,5.6,94400.0,4.6251,4.6914,4.6002,4.6416,94400.0
2009-03-05 15:30:00,5.59,5.63,5.56,5.58,158900.0,4.6334,4.6665,4.6085,4.6251,158900.0
2009-03-05 15:40:00,5.58,5.63,5.54,5.62,101800.0,4.6251,4.6665,4.5919,4.6582,101800.0
2009-03-05 15:50:00,5.63,5.69,5.57,5.67,333800.0,4.6665,4.7162,4.6168,4.6997,333800.0
2009-03-06 09:30:00,5.94,6.02,5.88,5.96,221600.0,4.9235,4.9898,4.8737,4.94,221600.0
2009-03-06 09:40:00,5.96,6.14,5.95,6.08,230100.0,4.94,5.0892,4.9317,5.0395,230100.0
2009-03-06 09:50:00,6.08,6.1,6.01,6.04,132800.0,5.0395,5.0561,4.9815,5.0063,132800.0
2009-03-06 10:00:00,6.04,6.05,5.91,5.91,138000.0,5.0063,5.0146,4.8986,4.8986,138000.0
2009-03-06 10:10:00,5.91,5.91,5.66,5.7,181700.0,4.8986,4.8986,4.6914,4.7245,181700.0
2009-03-06 10:20:00,5.71,5.79,5.69,5.71,148600.0,4.7328,4.7991,4.7162,4.7328,148600.0
2009-03-06 10:30:00,5.7,5.74,5.64,5.67,117000.0,4.7245,4.7577,4.6748,4.6997,117000.0
2009-03-06 10:40:00,5.67,5.7,5.64,5.66,67700.0,4.6997,4.7245,4.6748,4.6914,67700.0
2009-03-06 10:50:00,5.65,5.68,5.61,5.63,117900.0,4.6831,4.708,4.6499,4.6665,117900.0
2009-03-06 11:00:00,5.63,5.69,5.62,5.68,51900.0,4.6665,4.7162,4.6582,4.708,51900.0
2009-03-06 11:10:00,5.68,5.74,5.67,5.74,72900.0,4.708,4.7577,4.6997,4.7577,72900.0
2009-03-06 11:20:00,5.74,5.74,5.7,5.7,51800.0,4.7577,4.7577,4.7245,4.7245,51800.0
2009-03-06 11:30:00,5.7,5.79,5.7,5.76,59600.0,4.7245,4.7991,4.7245,4.7743,59600.0
2009-03-06 11:40:00,5.77,5.77,5.75,5.75,46700.0,4.7826,4.7826,4.766,4.766,46700.0
2009-03-06 11:50:00,5.76,5.8,5.76,5.79,38800.0,4.7743,4.8074,4.7743,4.7991,38800.0
2009-03-06 12:00:00,5.79,5.81,5.78,5.79,84600.0,4.7991,4.8157,4.7908,4.7991,84600.0
2009-03-06 12:10:00,5.78,5.85,5.78,5.83,62300.0,4.7908,4.8489,4.7908,4.8323,62300.0
2009-03-06 12:20:00,5.84,5.84,5.82,5.83,24500.0,4.8406,4.8406,4.824,4.8323,24500.0
2009-03-06 12:30:00,5.83,5.91,5.82,5.9,77300.0,4.8323,4.8986,4.824,4.8903,77300.0
2009-03-06 12:40:00,5.91,5.91,5.89,5.9,102000.0,4.8986,4.8986,4.882,4.8903,102000.0
2009-03-06 12:50:00,5.9,5.96,5.88,5.96,53500.0,4.8903,4.94,4.8737,4.94,53500.0
2009-03-06 13:00:00,5.96,5.96,5.94,5.96,45700.0,4.94,4.94,4.9235,4.94,45700.0
2009-03-06 13:10:00,5.96,6.0,5.96,5.99,104100.0,4.94,4.9732,4.94,4.9649,104100.0
2009-03-06 13:20:00,5.99,6.01,5.98,6.0,79500.0,4.9649,4.9815,4.9566,4.9732,79500.0
2009-03-06 13:30:00,6.0,6.01,5.95,5.97,112800.0,4.9732,4.9815,4.9317,4.9483,112800.0
2009-03-06 13:40:00,5.97,5.98,5.96,5.97,55900.0,4.9483,4.9566,4.94,4.9483,55900.0
2009-03-06 13:50:00,5.97,6.02,5.94,5.99,114200.0,4.9483,4.9898,4.9235,4.9649,114200.0
2009-03-06 14:00:00,5.99,6.06,5.98,6.02,62500.0,4.9649,5.0229,4.9566,4.9898,62500.0
2009-03-06 14:10:00,6.01,6.04,5.93,5.94,59100.0,4.9815,5.0063,4.9152,4.9235,59100.0
2009-03-06 14:20:00,5.94,6.01,5.93,6.01,39400.0,4.9235,4.9815,4.9152,4.9815,39400.0
2009-03-06 14:30:00,6.01,6.03,5.95,5.98,52000.0,4.9815,4.9981,4.9317,4.9566,52000.0
2009-03-06 14:40:00,5.97,6.0,5.91,5.93,84500.0,4.9483,4.9732,4.8986,4.9152,84500.0
2009-03-06 14:50:00,5.94,5.94,5.85,5.88,72700.0,4.9235,4.9235,4.8489,4.8737,72700.0
2009-03-06 15:00:00,5.88,5.89,5.84,5.85,64800.0,4.8737,4.882,4.8406,4.8489,64800.0
2009-03-06 15:10:00,5.85,5.89,5.83,5.88,89900.0,4.8489,4.882,4.8323,4.8737,89900.0
2009-03-06 15:20:00,5.88,5.89,5.79,5.81,156800.0,4.8737,4.882,4.7991,4.8157,156800.0
2009-03-06 15:30:00,5.8,5.89,5.8,5.88,182800.0,4.8074,4.882,4.8074,4.8737,182800.0
2009-03-06 15:40:00,5.87,5.94,5.85,5.89,219500.0,4.8654,4.9235,4.8489,4.882,219500.0
2009-03-06 15:50:00,5.89,5.91,5.83,5.87,760300.0,4.882,4.8986,4.8323,4.8654,760300.0
2009-03-09 09:30:00,5.74,5.9,5.69,5.89,146600.0,4.7577,4.8903,4.7162,4.882,146600.0
2009-03-09 09:40:00,5.88,6.04,5.87,6.03,88200.0,4.8737,5.0063,4.8654,4.9981,88200.0
2009-03-09 09:50:00,6.04,6.07,5.94,5.98,107000.0,5.0063,5.0312,4.9235,4.9566,107000.0
2009-03-09 10:00:00,5.98,6.09,5.95,6.08,97200.0,4.9566,5.0478,4.9317,5.0395,97200.0
2009-03-09 10:10:00,6.07,6.13,6.06,6.1,95900.0,5.0312,5.0809,5.0229,5.0561,95900.0
2009-03-09 10:20:00,6.1,6.11,6.04,6.06,94600.0,5.0561,5.0644,5.0063,5.0229,94600.0
2009-03-09 10:30:00,6.05,6.08,5.98,6.0,63400.0,5.0146,5.0395,4.9566,4.9732,63400.0
2009-03-09 10:40:00,6.01,6.09,5.99,6.06,93400.0,4.9815,5.0478,4.9649,5.0229,93400.0
2009-03-09 10:50:00,6.05,6.08,5.97,5.97,39400.0,5.0146,5.0395,4.9483,4.9483,39400.0
2009-03-09 11:00:00,5.97,6.01,5.86,5.86,77300.0,4.9483,4.9815,4.8572,4.8572,77300.0
2009-03-09 11:10:00,5.86,5.92,5.85,5.86,43000.0,4.8572,4.9069,4.8489,4.8572,43000.0
2009-03-09 11:20:00,5.85,5.9,5.82,5.89,33400.0,4.8489,4.8903,4.824,4.882,33400.0
2009-03-09 11:30:00,5.89,5.92,5.89,5.89,51400.0,4.882,4.9069,4.882,4.882,51400.0
2009-03-09 11:40:00,5.89,5.91,5.86,5.91,31900.0,4.882,4.8986,4.8572,4.8986,31900.0
2009-03-09 11:50:00,5.91,5.95,5.88,5.88,110700.0,4.8986,4.9317,4.8737,4.8737,110700.0
2009-03-09 12:00:00,5.87,5.9,5.83,5.83,60000.0,4.8654,4.8903,4.8323,4.8323,60000.0
2009-03-09 12:10:00,5.83,5.95,5.83,5.95,52800.0,4.8323,4.9317,4.8323,4.9317,52800.0
2009-03-09 12:20:00,5.95,5.97,5.92,5.94,29800.0,4.9317,4.9483,4.9069,4.9235,29800.0
2009-03-09 12:30:00,5.93,5.94,5.85,5.86,27400.0,4.9152,4.9235,4.8489,4.8572,27400.0
2009-03-09 12:40:00,5.85,5.86,5.85,5.86,12100.0,4.8489,4.8572,4.8489,4.8572,12100.0
2009-03-09 12:50:00,5.86,5.87,5.85,5.86,14800.0,4.8572,4.8654,4.8489,4.8572,14800.0
2009-03-09 13:00:00,5.86,5.87,5.75,5.76,62500.0,4.8572,4.8654,4.766,4.7743,62500.0
2009-03-09 13:10:00,5.76,5.77,5.75,5.76,46000.0,4.7743,4.7826,4.766,4.7743,46000.0
2009-03-09 13:20:00,5.76,5.76,5.7,5.71,34400.0,4.7743,4.7743,4.7245,4.7328,34400.0
2009-03-09 13:30:00,5.71,5.78,5.71,5.75,55300.0,4.7328,4.7908,4.7328,4.766,55300.0
2009-03-09 13:40:00,5.75,5.83,5.74,5.81,41000.0,4.766,4.8323,4.7577,4.8157,41000.0
2009-03-09 13:50:00,5.81,5.84,5.79,5.79,24300.0,4.8157,4.8406,4.7991,4.7991,24300.0
2009-03-09 14:00:00,5.79,5.86,5.79,5.83,50900.0,4.7991,4.8572,4.7991,4.8323,50900.0
2009-03-09 14:10:00,5.82,5.82,5.8,5.8,38800.0,4.824,4.824,4.8074,4.8074,38800.0
2009-03-09 14:20:00,5.8,5.82,5.8,5.82,60900.0,4.8074,4.824,4.8074,4.824,60900.0
2009-03-09 14:30:00,5.82,5.82,5.76,5.8,51800.0,4.824,4.824,4.7743,4.8074,51800.0
2009-03-09 14:40:00,5.8,5.83,5.78,5.82,32300.0,4.8074,4.8323,4.7908,4.824,32300.0
2009-03-09 14:50:00,5.82,5.86,5.8,5.8,28100.0,4.824,4.8572,4.8074,4.8074,28100.0
2009-03-09 15:00:00,5.8,5.84,5.76,5.78,38800.0,4.8074,4.8406,4.7743,4.7908,38800.0
2009-03-09 15:10:00,5.78,5.79,5.7,5.75,75900.0,4.7908,4.7991,4.7245,4.766,75900.0
2009-03-09 15:20:00,5.74,5.77,5.7,5.77,39200.0,4.7577,4.7826,4.7245,4.7826,39200.0
2009-03-09 15:30:00,5.77,5.8,5.73,5.73,55100.0,4.7826,4.8074,4.7494,4.7494,55100.0
2009-03-09 15:40:00,5.72,5.77,5.71,5.75,100100.0,4.7411,4.7826,4.7328,4.766,100100.0
2009-03-09 15:50:00,5.76,5.82,5.75,5.82,145700.0,4.7743,4.824,4.766,4.824,145700.0
2009-03-10 09:30:00,6.16,6.28,6.15,6.27,80600.0,5.1058,5.2053,5.0975,5.197,80600.0
2009-03-10 09:40:00,6.28,6.34,6.24,6.32,96600.0,5.2053,5.255,5.1721,5.2384,96600.0
2009-03-10 09:50:00,6.32,6.46,6.32,6.4,133400.0,5.2384,5.3545,5.2384,5.3047,133400.0
2009-03-10 10:00:00,6.39,6.51,6.39,6.5,232600.0,5.2965,5.3959,5.2965,5.3876,232600.0
2009-03-10 10:10:00,6.51,6.69,6.5,6.65,180700.0,5.3959,5.5451,5.3876,5.512,180700.0
2009-03-10 10:20:00,6.65,6.65,6.6,6.62,56600.0,5.512,5.512,5.4705,5.4871,56600.0
2009-03-10 10:30:00,6.62,6.64,6.58,6.63,83100.0,5.4871,5.5037,5.4539,5.4954,83100.0
2009-03-10 10:40:00,6.62,6.69,6.61,6.66,78900.0,5.4871,5.5451,5.4788,5.5202,78900.0
2009-03-10 10:50:00,6.67,6.69,6.62,6.64,130400.0,5.5285,5.5451,5.4871,5.5037,130400.0
2009-03-10 11:00:00,6.64,6.68,6.62,6.66,73600.0,5.5037,5.5368,5.4871,5.5202,73600.0
2009-03-10 11:10:00,6.67,6.71,6.65,6.71,112600.0,5.5285,5.5617,5.512,5.5617,112600.0
2009-03-10 11:20:00,6.71,6.77,6.7,6.77,97200.0,5.5617,5.6114,5.5534,5.6114,97200.0
2009-03-10 11:30:00,6.78,6.79,6.74,6.75,88700.0,5.6197,5.628,5.5866,5.5948,88700.0
2009-03-10 11:40:00,6.76,6.84,6.75,6.83,100500.0,5.6031,5.6694,5.5948,5.6612,100500.0
2009-03-10 11:50:00,6.84,6.95,6.82,6.93,92700.0,5.6694,5.7606,5.6529,5.744,92700.0
2009-03-10 12:00:00,6.94,6.99,6.92,6.99,53300.0,5.7523,5.7938,5.7357,5.7938,53300.0
2009-03-10 12:10:00,6.99,6.99,6.86,6.91,117300.0,5.7938,5.7938,5.686,5.7275,117300.0
2009-03-10 12:20:00,6.91,7.03,6.91,7.01,161200.0,5.7275,5.8269,5.7275,5.8103,161200.0
2009-03-10 12:30:00,7.01,7.06,7.0,7.03,54000.0,5.8103,5.8518,5.8021,5.8269,54000.0
2009-03-10 12:40:00,7.04,7.05,6.92,6.99,106100.0,5.8352,5.8435,5.7357,5.7938,106100.0
2009-03-10 12:50:00,7.0,7.02,6.95,6.97,64400.0,5.8021,5.8186,5.7606,5.7772,64400.0
2009-03-10 13:00:00,6.96,7.0,6.96,7.0,60200.0,5.7689,5.8021,5.7689,5.8021,60200.0
2009-03-10 13:10:00,7.0,7.04,6.99,7.03,96300.0,5.8021,5.8352,5.7938,5.8269,96300.0
2009-03-10 13:20:00,7.03,7.05,6.98,7.0,121800.0,5.8269,5.8435,5.7855,5.8021,121800.0
2009-03-10 13:30:00,7.0,7.02,6.95,7.01,374600.0,5.8021,5.8186,5.7606,5.8103,374600.0
2009-03-10 13:40:00,7.01,7.09,7.0,7.05,79200.0,5.8103,5.8767,5.8021,5.8435,79200.0
2009-03-10 13:50:00,7.06,7.09,7.02,7.03,80400.0,5.8518,5.8767,5.8186,5.8269,80400.0
2009-03-10 14:00:00,7.02,7.04,6.96,6.97,117300.0,5.8186,5.8352,5.7689,5.7772,117300.0
2009-03-10 14:10:00,6.98,7.02,6.92,6.99,270100.0,5.7855,5.8186,5.7357,5.7938,270100.0
2009-03-10 14:20:00,6.99,7.0,6.9,7.0,166100.0,5.7938,5.8021,5.7192,5.8021,166100.0
2009-03-10 14:30:00,6.99,7.04,6.98,7.01,178500.0,5.7938,5.8352,5.7855,5.8103,178500.0
2009-03-10 14:40:00,7.01,7.04,6.99,7.02,90600.0,5.8103,5.8352,5.7938,5.8186,90600.0
2009-03-10 14:50:00,7.03,7.08,7.0,7.08,39200.0,5.8269,5.8684,5.8021,5.8684,39200.0
2009-03-10 15:00:00,7.08,7.08,7.03,7.06,175400.0,5.8684,5.8684,5.8269,5.8518,175400.0
2009-03-10 15:10:00,7.07,7.08,6.95,6.95,99000.0,5.8601,5.8684,5.7606,5.7606,99000.0
2009-03-10 15:20:00,6.95,7.0,6.91,6.98,126100.0,5.7606,5.8021,5.7275,5.7855,126100.0
2009-03-10 15:30:00,6.99,7.0,6.94,6.97,123800.0,5.7938,5.8021,5.7523,5.7772,123800.0
2009-03-10 15:40:00,6.98,7.0,6.91,6.91,193800.0,5.7855,5.8021,5.7275,5.7275,193800.0
2009-03-10 15:50:00,6.91,7.0,6.91,6.98,517500.0,5.7275,5.8021,5.7275,5.7855,517500.0
2009-03-11 09:30:00,7.06,7.14,6.93,7.04,118900.0,5.8518,5.9181,5.744,5.8352,118900.0
2009-03-11 09:40:00,7.05,7.2,7.05,7.19,212400.0,5.8435,5.9678,5.8435,5.9595,212400.0
2009-03-11 09:50:00,7.2,7.32,7.17,7.3,252100.0,5.9678,6.0673,5.943,6.0507,252100.0
2009-03-11 10:00:00,7.3,7.34,7.27,7.31,226000.0,6.0507,6.0839,6.0259,6.059,226000.0
2009-03-11 10:10:00,7.32,7.32,7.2,7.21,148700.0,6.0673,6.0673,5.9678,5.9761,148700.0
2009-03-11 10:20:00,7.21,7.25,7.17,7.23,62600.0,5.9761,6.0093,5.943,5.9927,62600.0
2009-03-11 10:30:00,7.24,7.26,7.13,7.17,132200.0,6.001,6.0176,5.9098,5.943,132200.0
2009-03-11 10:40:00,7.17,7.17,7.08,7.09,109200.0,5.943,5.943,5.8684,5.8767,109200.0
2009-03-11 10:50:00,7.09,7.16,7.06,7.1,129600.0,5.8767,5.9347,5.8518,5.8849,129600.0
2009-03-11 11:00:00,7.1,7.16,7.07,7.15,59200.0,5.8849,5.9347,5.8601,5.9264,59200.0
2009-03-11 11:10:00,7.16,7.16,6.98,6.98,107400.0,5.9347,5.9347,5.7855,5.7855,107400.0
2009-03-11 11:20:00,6.98,7.0,6.94,6.97,57900.0,5.7855,5.8021,5.7523,5.7772,57900.0
2009-03-11 11:30:00,6.98,6.99,6.89,6.92,58000.0,5.7855,5.7938,5.7109,5.7357,58000.0
2009-03-11 11:40:00,6.92,6.93,6.79,6.82,91400.0,5.7357,5.744,5.628,5.6529,91400.0
2009-03-11 11:50:00,6.82,6.91,6.81,6.9,61000.0,5.6529,5.7275,5.6446,5.7192,61000.0
2009-03-11 12:00:00,6.91,6.94,6.89,6.89,95200.0,5.7275,5.7523,5.7109,5.7109,95200.0
2009-03-11 12:10:00,6.89,6.9,6.86,6.86,39900.0,5.7109,5.7192,5.686,5.686,39900.0
2009-03-11 12:20:00,6.86,6.86,6.79,6.8,112500.0,5.686,5.686,5.628,5.6363,112500.0
2009-03-11 12:30:00,6.8,6.82,6.73,6.73,97600.0,5.6363,5.6529,5.5783,5.5783,97600.0
2009-03-11 12:40:00,6.72,6.8,6.69,6.76,177400.0,5.57,5.6363,5.5451,5.6031,177400.0
2009-03-11 12:50:00,6.76,6.8,6.72,6.73,179700.0,5.6031,5.6363,5.57,5.5783,179700.0
2009-03-11 13:00:00,6.72,6.75,6.66,6.69,168100.0,5.57,5.5948,5.5202,5.5451,168100.0
2009-03-11 13:10:00,6.7,6.7,6.65,6.68,92200.0,5.5534,5.5534,5.512,5.5368,92200.0
2009-03-11 13:20:00,6.68,6.72,6.67,6.68,45800.0,5.5368,5.57,5.5285,5.5368,45800.0
2009-03-11 13:30:00,6.69,6.79,6.68,6.79,66000.0,5.5451,5.628,5.5368,5.628,66000.0
2009-03-11 13:40:00,6.8,6.82,6.78,6.81,51700.0,5.6363,5.6529,5.6197,5.6446,51700.0
2009-03-11 13:50:00,6.81,6.82,6.77,6.77,30000.0,5.6446,5.6529,5.6114,5.6114,30000.0
2009-03-11 14:00:00,6.77,6.82,6.71,6.73,58600.0,5.6114,5.6529,5.5617,5.5783,58600.0
2009-03-11 14:10:00,6.73,6.74,6.66,6.66,70400.0,5.5783,5.5866,5.5202,5.5202,70400.0
2009-03-11 14:20:00,6.65,6.66,6.6,6.63,54000.0,5.512,5.5202,5.4705,5.4954,54000.0
2009-03-11 14:30:00,6.63,6.69,6.62,6.68,45200.0,5.4954,5.5451,5.4871,5.5368,45200.0
2009-03-11 14:40:00,6.69,6.8,6.67,6.77,64100.0,5.5451,5.6363,5.5285,5.6114,64100.0
2009-03-11 14:50:00,6.77,6.78,6.75,6.76,51100.0,5.6114,5.6197,5.5948,5.6031,51100.0
2009-03-11 15:00:00,6.76,6.88,6.75,6.87,78400.0,5.6031,5.7026,5.5948,5.6943,78400.0
2009-03-11 15:10:00,6.88,6.96,6.87,6.96,100600.0,5.7026,5.7689,5.6943,5.7689,100600.0
2009-03-11 15:20:00,6.96,7.05,6.96,7.0,144800.0,5.7689,5.8435,5.7689,5.8021,144800.0
2009-03-11 15:30:00,6.99,7.05,6.95,7.04,100800.0,5.7938,5.8435,5.7606,5.8352,100800.0
2009-03-11 15:40:00,7.04,7.05,6.88,6.89,192900.0,5.8352,5.8435,5.7026,5.7109,192900.0
2009-03-11 15:50:00,6.89,6.92,6.85,6.85,301500.0,5.7109,5.7357,5.6777,5.6777,301500.0
2009-03-12 09:30:00,6.92,6.99,6.8,6.81,64400.0,5.7357,5.7938,5.6363,5.6446,64400.0
2009-03-12 09:40:00,6.81,6.86,6.72,6.86,139500.0,5.6446,5.686,5.57,5.686,139500.0
2009-03-12 09:50:00,6.85,6.9,6.79,6.9,86200.0,5.6777,5.7192,5.628,5.7192,86200.0
2009-03-12 10:00:00,6.9,6.97,6.85,6.96,86900.0,5.7192,5.7772,5.6777,5.7689,86900.0
2009-03-12 10:10:00,6.96,7.03,6.9,6.99,88000.0,5.7689,5.8269,5.7192,5.7938,88000.0
2009-03-12 10:20:00,7.0,7.14,6.98,7.03,92300.0,5.8021,5.9181,5.7855,5.8269,92300.0
2009-03-12 10:30:00,7.03,7.04,6.95,6.95,74200.0,5.8269,5.8352,5.7606,5.7606,74200.0
2009-03-12 10:40:00,6.95,7.14,6.93,7.12,110600.0,5.7606,5.9181,5.744,5.9015,110600.0
2009-03-12 10:50:00,7.13,7.2,7.09,7.11,146400.0,5.9098,5.9678,5.8767,5.8932,146400.0
2009-03-12 11:00:00,7.1,7.2,7.1,7.18,242900.0,5.8849,5.9678,5.8849,5.9513,242900.0
2009-03-12 11:10:00,7.19,7.25,7.17,7.24,165400.0,5.9595,6.0093,5.943,6.001,165400.0
2009-03-12 11:20:00,7.25,7.26,7.14,7.2,136500.0,6.0093,6.0176,5.9181,5.9678,136500.0
2009-03-12 11:30:00,7.21,7.21,7.1,7.14,105400.0,5.9761,5.9761,5.8849,5.9181,105400.0
2009-03-12 11:40:00,7.13,7.2,7.12,7.17,101200.0,5.9098,5.9678,5.9015,5.943,101200.0
2009-03-12 11:50:00,7.17,7.18,7.12,7.13,122200.0,5.943,5.9513,5.9015,5.9098,122200.0
2009-03-12 12:00:00,7.12,7.13,7.08,7.11,138900.0,5.9015,5.9098,5.8684,5.8932,138900.0
2009-03-12 12:10:00,7.11,7.16,7.09,7.14,134500.0,5.8932,5.9347,5.8767,5.9181,134500.0
2009-03-12 12:20:00,7.14,7.16,7.11,7.15,113400.0,5.9181,5.9347,5.8932,5.9264,113400.0
2009-03-12 12:30:00,7.14,7.24,7.14,7.24,67700.0,5.9181,6.001,5.9181,6.001,67700.0
2009-03-12 12:40:00,7.24,7.24,7.18,7.21,54300.0,6.001,6.001,5.9513,5.9761,54300.0
2009-03-12 12:50:00,7.21,7.25,7.21,7.23,89400.0,5.9761,6.0093,5.9761,5.9927,89400.0
2009-03-12 13:00:00,7.24,7.28,7.23,7.28,91900.0,6.001,6.0341,5.9927,6.0341,91900.0
2009-03-12 13:10:00,7.28,7.31,7.26,7.29,51500.0,6.0341,6.059,6.0176,6.0424,51500.0
2009-03-12 13:20:00,7.3,7.37,7.3,7.33,108900.0,6.0507,6.1087,6.0507,6.0756,108900.0
2009-03-12 13:30:00,7.34,7.34,7.28,7.32,213500.0,6.0839,6.0839,6.0341,6.0673,213500.0
2009-03-12 13:40:00,7.32,7.35,7.31,7.33,53600.0,6.0673,6.0922,6.059,6.0756,53600.0
2009-03-12 13:50:00,7.33,7.38,7.32,7.34,93900.0,6.0756,6.117,6.0673,6.0839,93900.0
2009-03-12 14:00:00,7.35,7.38,7.34,7.36,71100.0,6.0922,6.117,6.0839,6.1004,71100.0
2009-03-12 14:10:00,7.36,7.42,7.36,7.4,166300.0,6.1004,6.1502,6.1004,6.1336,166300.0
2009-03-12 14:20:00,7.4,7.52,7.4,7.49,173100.0,6.1336,6.2331,6.1336,6.2082,173100.0
2009-03-12 14:30:00,7.49,7.5,7.48,7.49,62300.0,6.2082,6.2165,6.1999,6.2082,62300.0
2009-03-12 14:40:00,7.49,7.5,7.46,7.48,146900.0,6.2082,6.2165,6.1833,6.1999,146900.0
2009-03-12 14:50:00,7.49,7.67,7.48,7.66,244400.0,6.2082,6.3574,6.1999,6.3491,244400.0
2009-03-12 15:00:00,7.67,7.83,7.66,7.83,155100.0,6.3574,6.49,6.3491,6.49,155100.0
2009-03-12 15:10:00,7.83,8.15,7.79,8.14,183300.0,6.49,6.7553,6.4569,6.747,183300.0
2009-03-12 15:20:00,8.15,8.19,7.86,7.93,343700.0,6.7553,6.7884,6.5149,6.5729,343700.0
2009-03-12 15:30:00,7.93,8.03,7.91,7.99,238000.0,6.5729,6.6558,6.5563,6.6226,238000.0
2009-03-12 15:40:00,8.0,8.16,7.98,7.99,507600.0,6.6309,6.7635,6.6143,6.6226,507600.0
2009-03-12 15:50:00,7.98,8.02,7.92,7.96,506800.0,6.6143,6.6475,6.5646,6.5978,506800.0
2009-03-13 09:30:00,7.89,7.91,7.8,7.89,113100.0,6.5397,6.5563,6.4652,6.5397,113100.0
2009-03-13 09:40:00,7.88,7.92,7.72,7.87,142600.0,6.5315,6.5646,6.3988,6.5232,142600.0
2009-03-13 09:50:00,7.88,7.93,7.83,7.9,70300.0,6.5315,6.5729,6.49,6.548,70300.0
2009-03-13 10:00:00,7.9,8.17,7.85,8.04,223800.0,6.548,6.7718,6.5066,6.6641,223800.0
2009-03-13 10:10:00,8.03,8.05,7.94,7.99,89500.0,6.6558,6.6724,6.5812,6.6226,89500.0
2009-03-13 10:20:00,7.98,7.99,7.83,7.83,90200.0,6.6143,6.6226,6.49,6.49,90200.0
2009-03-13 10:30:00,7.83,7.84,7.74,7.75,86100.0,6.49,6.4983,6.4154,6.4237,86100.0
2009-03-13 10:40:00,7.76,7.88,7.75,7.88,75000.0,6.432,6.5315,6.4237,6.5315,75000.0
2009-03-13 10:50:00,7.88,7.88,7.77,7.78,42200.0,6.5315,6.5315,6.4403,6.4486,42200.0
2009-03-13 11:00:00,7.77,7.8,7.64,7.65,97200.0,6.4403,6.4652,6.3325,6.3408,97200.0
2009-03-13 11:10:00,7.66,7.75,7.62,7.72,120800.0,6.3491,6.4237,6.316,6.3988,120800.0
2009-03-13 11:20:00,7.7,7.7,7.64,7.7,119200.0,6.3823,6.3823,6.3325,6.3823,119200.0
2009-03-13 11:30:00,7.7,7.7,7.59,7.6,73500.0,6.3823,6.3823,6.2911,6.2994,73500.0
2009-03-13 11:40:00,7.59,7.59,7.52,7.52,69400.0,6.2911,6.2911,6.2331,6.2331,69400.0
2009-03-13 11:50:00,7.53,7.53,7.41,7.46,93500.0,6.2414,6.2414,6.1419,6.1833,93500.0
2009-03-13 12:00:00,7.45,7.55,7.45,7.55,53400.0,6.175,6.2579,6.175,6.2579,53400.0
2009-03-13 12:10:00,7.55,7.55,7.38,7.38,62000.0,6.2579,6.2579,6.117,6.117,62000.0
2009-03-13 12:20:00,7.39,7.43,7.35,7.38,74600.0,6.1253,6.1585,6.0922,6.117,74600.0
2009-03-13 12:30:00,7.38,7.39,7.32,7.33,36700.0,6.117,6.1253,6.0673,6.0756,36700.0
2009-03-13 12:40:00,7.33,7.36,7.19,7.21,269300.0,6.0756,6.1004,5.9595,5.9761,269300.0
2009-03-13 12:50:00,7.21,7.31,7.19,7.26,151600.0,5.9761,6.059,5.9595,6.0176,151600.0
2009-03-13 13:00:00,7.25,7.33,7.23,7.3,104100.0,6.0093,6.0756,5.9927,6.0507,104100.0
2009-03-13 13:10:00,7.3,7.42,7.3,7.36,65100.0,6.0507,6.1502,6.0507,6.1004,65100.0
2009-03-13 13:20:00,7.34,7.34,7.26,7.28,93600.0,6.0839,6.0839,6.0176,6.0341,93600.0
2009-03-13 13:30:00,7.28,7.28,7.15,7.16,108200.0,6.0341,6.0341,5.9264,5.9347,108200.0
2009-03-13 13:40:00,7.16,7.23,7.15,7.17,63200.0,5.9347,5.9927,5.9264,5.943,63200.0
2009-03-13 13:50:00,7.17,7.26,7.16,7.24,46700.0,5.943,6.0176,5.9347,6.001,46700.0
2009-03-13 14:00:00,7.25,7.29,7.21,7.28,38100.0,6.0093,6.0424,5.9761,6.0341,38100.0
2009-03-13 14:10:00,7.28,7.29,7.2,7.21,25900.0,6.0341,6.0424,5.9678,5.9761,25900.0
2009-03-13 14:20:00,7.2,7.26,7.19,7.25,49400.0,5.9678,6.0176,5.9595,6.0093,49400.0
2009-03-13 14:30:00,7.25,7.35,7.25,7.33,43600.0,6.0093,6.0922,6.0093,6.0756,43600.0
2009-03-13 14:40:00,7.33,7.34,7.31,7.33,48700.0,6.0756,6.0839,6.059,6.0756,48700.0
2009-03-13 14:50:00,7.34,7.35,7.22,7.22,88000.0,6.0839,6.0922,5.9844,5.9844,88000.0
2009-03-13 15:00:00,7.22,7.25,7.2,7.25,115800.0,5.9844,6.0093,5.9678,6.0093,115800.0
2009-03-13 15:10:00,7.26,7.3,7.24,7.3,92400.0,6.0176,6.0507,6.001,6.0507,92400.0
2009-03-13 15:20:00,7.3,7.38,7.29,7.38,167200.0,6.0507,6.117,6.0424,6.117,167200.0
2009-03-13 15:30:00,7.38,7.38,7.31,7.33,86800.0,6.117,6.117,6.059,6.0756,86800.0
2009-03-13 15:40:00,7.32,7.35,7.31,7.32,201600.0,6.0673,6.0922,6.059,6.0673,201600.0
2009-03-13 15:50:00,7.33,7.43,7.32,7.4,292200.0,6.0756,6.1585,6.0673,6.1336,292200.0
2009-03-16 09:30:00,7.68,7.87,7.61,7.76,88700.0,6.3657,6.5232,6.3077,6.432,88700.0
2009-03-16 09:40:00,7.75,7.8,7.7,7.73,98100.0,6.4237,6.4652,6.3823,6.4071,98100.0
2009-03-16 09:50:00,7.72,7.79,7.68,7.73,62900.0,6.3988,6.4569,6.3657,6.4071,62900.0
2009-03-16 10:00:00,7.72,7.77,7.68,7.69,48400.0,6.3988,6.4403,6.3657,6.374,48400.0
2009-03-16 10:10:00,7.68,7.7,7.64,7.65,28300.0,6.3657,6.3823,6.3325,6.3408,28300.0
2009-03-16 10:20:00,7.66,7.7,7.64,7.66,13400.0,6.3491,6.3823,6.3325,6.3491,13400.0
2009-03-16 10:30:00,7.66,7.75,7.65,7.71,47900.0,6.3491,6.4237,6.3408,6.3906,47900.0
2009-03-16 10:40:00,7.71,7.73,7.69,7.72,20600.0,6.3906,6.4071,6.374,6.3988,20600.0
2009-03-16 10:50:00,7.71,7.74,7.69,7.7,42700.0,6.3906,6.4154,6.374,6.3823,42700.0
2009-03-16 11:00:00,7.71,7.75,7.61,7.69,67400.0,6.3906,6.4237,6.3077,6.374,67400.0
2009-03-16 11:10:00,7.69,7.78,7.69,7.77,42300.0,6.374,6.4486,6.374,6.4403,42300.0
2009-03-16 11:20:00,7.77,7.85,7.77,7.82,173200.0,6.4403,6.5066,6.4403,6.4817,173200.0
2009-03-16 11:30:00,7.83,7.86,7.8,7.86,35000.0,6.49,6.5149,6.4652,6.5149,35000.0
2009-03-16 11:40:00,7.86,7.92,7.86,7.88,122300.0,6.5149,6.5646,6.5149,6.5315,122300.0
2009-03-16 11:50:00,7.88,7.91,7.87,7.91,94000.0,6.5315,6.5563,6.5232,6.5563,94000.0
2009-03-16 12:00:00,7.91,7.91,7.9,7.91,44500.0,6.5563,6.5563,6.548,6.5563,44500.0
2009-03-16 12:10:00,7.91,7.97,7.91,7.95,49000.0,6.5563,6.6061,6.5563,6.5895,49000.0
2009-03-16 12:20:00,7.96,7.98,7.94,7.97,24500.0,6.5978,6.6143,6.5812,6.6061,24500.0
2009-03-16 12:30:00,7.98,7.99,7.96,7.96,22500.0,6.6143,6.6226,6.5978,6.5978,22500.0
2009-03-16 12:40:00,7.97,7.97,7.96,7.96,19700.0,6.6061,6.6061,6.5978,6.5978,19700.0
2009-03-16 12:50:00,7.97,7.99,7.95,7.99,51900.0,6.6061,6.6226,6.5895,6.6226,51900.0
2009-03-16 13:00:00,7.99,8.0,7.98,7.99,51100.0,6.6226,6.6309,6.6143,6.6226,51100.0
2009-03-16 13:10:00,8.0,8.0,7.99,7.99,52600.0,6.6309,6.6309,6.6226,6.6226,52600.0
2009-03-16 13:20:00,7.99,8.0,7.99,8.0,50400.0,6.6226,6.6309,6.6226,6.6309,50400.0
2009-03-16 13:30:00,7.99,8.0,7.99,8.0,47300.0,6.6226,6.6309,6.6226,6.6309,47300.0
2009-03-16 13:40:00,8.0,8.0,7.96,7.98,136700.0,6.6309,6.6309,6.5978,6.6143,136700.0
2009-03-16 13:50:00,7.99,8.0,7.97,7.97,73100.0,6.6226,6.6309,6.6061,6.6061,73100.0
2009-03-16 14:00:00,7.97,8.0,7.97,7.98,49400.0,6.6061,6.6309,6.6061,6.6143,49400.0
2009-03-16 14:10:00,7.97,8.0,7.97,8.0,50200.0,6.6061,6.6309,6.6061,6.6309,50200.0
2009-03-16 14:20:00,7.99,8.0,7.99,8.0,40900.0,6.6226,6.6309,6.6226,6.6309,40900.0
2009-03-16 14:30:00,8.0,8.0,7.98,7.99,50400.0,6.6309,6.6309,6.6143,6.6226,50400.0
2009-03-16 14:40:00,7.99,8.08,7.99,8.06,150400.0,6.6226,6.6972,6.6226,6.6807,150400.0
2009-03-16 14:50:00,8.06,8.07,7.87,7.87,83400.0,6.6807,6.6889,6.5232,6.5232,83400.0
2009-03-16 15:00:00,7.88,7.95,7.86,7.9,133000.0,6.5315,6.5895,6.5149,6.548,133000.0
2009-03-16 15:10:00,7.89,7.95,7.81,7.85,134300.0,6.5397,6.5895,6.4734,6.5066,134300.0
2009-03-16 15:20:00,7.85,7.85,7.58,7.76,200400.0,6.5066,6.5066,6.2828,6.432,200400.0
2009-03-16 15:30:00,7.76,7.79,7.64,7.7,163900.0,6.432,6.4569,6.3325,6.3823,163900.0
2009-03-16 15:40:00,7.71,7.77,7.68,7.74,155200.0,6.3906,6.4403,6.3657,6.4154,155200.0
2009-03-16 15:50:00,7.74,7.81,7.71,7.72,196400.0,6.4154,6.4734,6.3906,6.3988,196400.0
2009-03-17 09:30:00,7.83,7.88,7.73,7.78,57200.0,6.49,6.5315,6.4071,6.4486,57200.0
2009-03-17 09:40:00,7.78,7.78,7.68,7.7,77600.0,6.4486,6.4486,6.3657,6.3823,77600.0
2009-03-17 09:50:00,7.7,7.76,7.69,7.69,94700.0,6.3823,6.432,6.374,6.374,94700.0
2009-03-17 10:00:00,7.7,7.81,7.7,7.8,60000.0,6.3823,6.4734,6.3823,6.4652,60000.0
2009-03-17 10:10:00,7.81,7.86,7.74,7.79,82600.0,6.4734,6.5149,6.4154,6.4569,82600.0
2009-03-17 10:20:00,7.79,7.92,7.79,7.89,90900.0,6.4569,6.5646,6.4569,6.5397,90900.0
2009-03-17 10:30:00,7.89,7.89,7.85,7.86,48400.0,6.5397,6.5397,6.5066,6.5149,48400.0
2009-03-17 10:40:00,7.87,7.95,7.85,7.9,41400.0,6.5232,6.5895,6.5066,6.548,41400.0
2009-03-17 10:50:00,7.91,7.94,7.9,7.9,35800.0,6.5563,6.5812,6.548,6.548,35800.0
2009-03-17 11:00:00,7.9,7.9,7.84,7.86,63000.0,6.548,6.548,6.4983,6.5149,63000.0
2009-03-17 11:10:00,7.87,7.88,7.81,7.82,28700.0,6.5232,6.5315,6.4734,6.4817,28700.0
2009-03-17 11:20:00,7.82,7.83,7.81,7.83,11400.0,6.4817,6.49,6.4734,6.49,11400.0
2009-03-17 11:30:00,7.83,7.83,7.77,7.81,40800.0,6.49,6.49,6.4403,6.4734,40800.0
2009-03-17 11:40:00,7.8,7.87,7.8,7.85,21600.0,6.4652,6.5232,6.4652,6.5066,21600.0
2009-03-17 11:50:00,7.84,7.85,7.83,7.85,12500.0,6.4983,6.5066,6.49,6.5066,12500.0
2009-03-17 12:00:00,7.85,7.88,7.85,7.88,21700.0,6.5066,6.5315,6.5066,6.5315,21700.0
2009-03-17 12:10:00,7.88,7.88,7.86,7.87,10400.0,6.5315,6.5315,6.5149,6.5232,10400.0
2009-03-17 12:20:00,7.87,7.95,7.86,7.94,31100.0,6.5232,6.5895,6.5149,6.5812,31100.0
2009-03-17 12:30:00,7.94,7.94,7.86,7.91,28100.0,6.5812,6.5812,6.5149,6.5563,28100.0
2009-03-17 12:40:00,7.91,7.94,7.84,7.85,74500.0,6.5563,6.5812,6.4983,6.5066,74500.0
2009-03-17 12:50:00,7.85,7.91,7.84,7.89,33200.0,6.5066,6.5563,6.4983,6.5397,33200.0
2009-03-17 13:00:00,7.88,7.88,7.78,7.79,37900.0,6.5315,6.5315,6.4486,6.4569,37900.0
2009-03-17 13:10:00,7.79,7.8,7.78,7.79,60200.0,6.4569,6.4652,6.4486,6.4569,60200.0
2009-03-17 13:20:00,7.78,7.78,7.73,7.73,54400.0,6.4486,6.4486,6.4071,6.4071,54400.0
2009-03-17 13:30:00,7.74,7.77,7.71,7.73,65600.0,6.4154,6.4403,6.3906,6.4071,65600.0
2009-03-17 13:40:00,7.74,7.74,7.66,7.66,58400.0,6.4154,6.4154,6.3491,6.3491,58400.0
2009-03-17 13:50:00,7.65,7.66,7.61,7.62,93600.0,6.3408,6.3491,6.3077,6.316,93600.0
2009-03-17 14:00:00,7.62,7.68,7.62,7.67,39100.0,6.316,6.3657,6.316,6.3574,39100.0
2009-03-17 14:10:00,7.68,7.73,7.67,7.7,34100.0,6.3657,6.4071,6.3574,6.3823,34100.0
2009-03-17 14:20:00,7.7,7.71,7.65,7.65,46300.0,6.3823,6.3906,6.3408,6.3408,46300.0
2009-03-17 14:30:00,7.65,7.75,7.64,7.75,30100.0,6.3408,6.4237,6.3325,6.4237,30100.0
2009-03-17 14:40:00,7.74,7.8,7.73,7.79,30500.0,6.4154,6.4652,6.4071,6.4569,30500.0
2009-03-17 14:50:00,7.79,7.82,7.77,7.78,71900.0,6.4569,6.4817,6.4403,6.4486,71900.0
2009-03-17 15:00:00,7.79,7.99,7.78,7.97,207400.0,6.4569,6.6226,6.4486,6.6061,207400.0
2009-03-17 15:10:00,7.97,7.99,7.94,7.98,129300.0,6.6061,6.6226,6.5812,6.6143,129300.0
2009-03-17 15:20:00,7.99,8.02,7.93,7.97,89800.0,6.6226,6.6475,6.5729,6.6061,89800.0
2009-03-17 15:30:00,7.97,7.98,7.87,7.98,197700.0,6.6061,6.6143,6.5232,6.6143,197700.0
2009-03-17 15:40:00,7.98,8.0,7.94,7.96,196900.0,6.6143,6.6309,6.5812,6.5978,196900.0
2009-03-17 15:50:00,7.96,8.12,7.95,8.07,418500.0,6.5978,6.7304,6.5895,6.6889,418500.0
2009-03-18 09:30:00,8.07,8.08,7.92,8.06,70900.0,6.6889,6.6972,6.5646,6.6807,70900.0
2009-03-18 09:40:00,8.06,8.1,8.01,8.03,81300.0,6.6807,6.7138,6.6392,6.6558,81300.0
2009-03-18 09:50:00,8.03,8.04,7.99,8.02,82900.0,6.6558,6.6641,6.6226,6.6475,82900.0
2009-03-18 10:00:00,8.02,8.03,8.0,8.0,55900.0,6.6475,6.6558,6.6309,6.6309,55900.0
2009-03-18 10:10:00,8.01,8.01,7.99,8.0,131300.0,6.6392,6.6392,6.6226,6.6309,131300.0
2009-03-18 10:20:00,8.0,8.0,7.88,7.91,106200.0,6.6309,6.6309,6.5315,6.5563,106200.0
2009-03-18 10:30:00,7.91,7.93,7.75,7.77,241100.0,6.5563,6.5729,6.4237,6.4403,241100.0
2009-03-18 10:40:00,7.78,7.89,7.77,7.85,85300.0,6.4486,6.5397,6.4403,6.5066,85300.0
2009-03-18 10:50:00,7.85,7.95,7.83,7.93,40300.0,6.5066,6.5895,6.49,6.5729,40300.0
2009-03-18 11:00:00,7.94,7.94,7.87,7.89,123700.0,6.5812,6.5812,6.5232,6.5397,123700.0
2009-03-18 11:10:00,7.89,7.95,7.88,7.95,37600.0,6.5397,6.5895,6.5315,6.5895,37600.0
2009-03-18 11:20:00,7.95,7.96,7.88,7.9,42400.0,6.5895,6.5978,6.5315,6.548,42400.0
2009-03-18 11:30:00,7.89,7.92,7.87,7.88,33000.0,6.5397,6.5646,6.5232,6.5315,33000.0
2009-03-18 11:40:00,7.88,7.94,7.88,7.91,60700.0,6.5315,6.5812,6.5315,6.5563,60700.0
2009-03-18 11:50:00,7.91,7.95,7.9,7.94,36700.0,6.5563,6.5895,6.548,6.5812,36700.0
2009-03-18 12:00:00,7.93,7.99,7.92,7.99,65200.0,6.5729,6.6226,6.5646,6.6226,65200.0
2009-03-18 12:10:00,7.99,8.0,7.96,7.98,65200.0,6.6226,6.6309,6.5978,6.6143,65200.0
2009-03-18 12:20:00,7.99,8.0,7.98,7.98,44900.0,6.6226,6.6309,6.6143,6.6143,44900.0
2009-03-18 12:30:00,7.99,7.99,7.89,7.9,31300.0,6.6226,6.6226,6.5397,6.548,31300.0
2009-03-18 12:40:00,7.89,7.94,7.89,7.91,36200.0,6.5397,6.5812,6.5397,6.5563,36200.0
2009-03-18 12:50:00,7.91,7.93,7.87,7.91,47600.0,6.5563,6.5729,6.5232,6.5563,47600.0
2009-03-18 13:00:00,7.91,7.94,7.9,7.92,36300.0,6.5563,6.5812,6.548,6.5646,36300.0
2009-03-18 13:10:00,7.91,7.94,7.89,7.9,64600.0,6.5563,6.5812,6.5397,6.548,64600.0
2009-03-18 13:20:00,7.91,7.93,7.9,7.91,60800.0,6.5563,6.5729,6.548,6.5563,60800.0
2009-03-18 13:30:00,7.92,7.93,7.91,7.91,34400.0,6.5646,6.5729,6.5563,6.5563,34400.0
2009-03-18 13:40:00,7.91,8.01,7.91,8.01,169800.0,6.5563,6.6392,6.5563,6.6392,169800.0
2009-03-18 13:50:00,8.02,8.05,8.01,8.05,76800.0,6.6475,6.6724,6.6392,6.6724,76800.0
2009-03-18 14:00:00,8.05,8.06,7.98,8.02,122200.0,6.6724,6.6807,6.6143,6.6475,122200.0
2009-03-18 14:10:00,8.02,8.2,7.98,8.09,83800.0,6.6475,6.7967,6.6143,6.7055,83800.0
2009-03-18 14:20:00,8.1,8.34,8.07,8.12,256900.0,6.7138,6.9127,6.6889,6.7304,256900.0
2009-03-18 14:30:00,8.12,8.3,8.12,8.29,136100.0,6.7304,6.8796,6.7304,6.8713,136100.0
2009-03-18 14:40:00,8.28,8.39,8.26,8.38,258900.0,6.863,6.9542,6.8464,6.9459,258900.0
2009-03-18 14:50:00,8.38,8.6,8.38,8.45,131600.0,6.9459,7.1282,6.9459,7.0039,131600.0
2009-03-18 15:00:00,8.45,8.45,8.33,8.41,138700.0,7.0039,7.0039,6.9044,6.9708,138700.0
2009-03-18 15:10:00,8.4,8.42,8.33,8.33,177200.0,6.9625,6.979,6.9044,6.9044,177200.0
2009-03-18 15:20:00,8.33,8.33,8.08,8.22,95400.0,6.9044,6.9044,6.6972,6.8133,95400.0
2009-03-18 15:30:00,8.22,8.27,8.12,8.19,132800.0,6.8133,6.8547,6.7304,6.7884,132800.0
2009-03-18 15:40:00,8.19,8.27,8.15,8.18,131100.0,6.7884,6.8547,6.7553,6.7801,131100.0
2009-03-18 15:50:00,8.18,8.37,8.18,8.26,375600.0,6.7801,6.9376,6.7801,6.8464,375600.0
2009-03-19 09:30:00,8.62,8.64,8.5,8.62,108900.0,7.1448,7.1614,7.0454,7.1448,108900.0
2009-03-19 09:40:00,8.61,8.63,8.55,8.58,72900.0,7.1365,7.1531,7.0868,7.1117,72900.0
2009-03-19 09:50:00,8.58,8.58,8.48,8.55,149400.0,7.1117,7.1117,7.0288,7.0868,149400.0
2009-03-19 10:00:00,8.56,8.58,8.48,8.5,75400.0,7.0951,7.1117,7.0288,7.0454,75400.0
2009-03-19 10:10:00,8.51,8.61,8.5,8.58,60700.0,7.0536,7.1365,7.0454,7.1117,60700.0
2009-03-19 10:20:00,8.58,8.6,8.55,8.55,34200.0,7.1117,7.1282,7.0868,7.0868,34200.0
2009-03-19 10:30:00,8.56,8.64,8.55,8.62,74600.0,7.0951,7.1614,7.0868,7.1448,74600.0
2009-03-19 10:40:00,8.62,8.73,8.62,8.7,121600.0,7.1448,7.236,7.1448,7.2111,121600.0
2009-03-19 10:50:00,8.71,8.74,8.63,8.68,90700.0,7.2194,7.2443,7.1531,7.1946,90700.0
2009-03-19 11:00:00,8.68,8.73,8.68,8.7,52900.0,7.1946,7.236,7.1946,7.2111,52900.0
2009-03-19 11:10:00,8.7,8.71,8.64,8.68,81300.0,7.2111,7.2194,7.1614,7.1946,81300.0
2009-03-19 11:20:00,8.68,8.75,8.67,8.7,62200.0,7.1946,7.2526,7.1863,7.2111,62200.0
2009-03-19 11:30:00,8.7,8.73,8.61,8.62,66700.0,7.2111,7.236,7.1365,7.1448,66700.0
2009-03-19 11:40:00,8.62,8.64,8.5,8.5,119200.0,7.1448,7.1614,7.0454,7.0454,119200.0
2009-03-19 11:50:00,8.51,8.62,8.49,8.57,52500.0,7.0536,7.1448,7.0371,7.1034,52500.0
2009-03-19 12:00:00,8.56,8.67,8.49,8.57,106700.0,7.0951,7.1863,7.0371,7.1034,106700.0
2009-03-19 12:10:00,8.56,8.63,8.53,8.62,61700.0,7.0951,7.1531,7.0702,7.1448,61700.0
2009-03-19 12:20:00,8.62,8.67,8.58,8.6,33800.0,7.1448,7.1863,7.1117,7.1282,33800.0
2009-03-19 12:30:00,8.61,8.62,8.56,8.57,25100.0,7.1365,7.1448,7.0951,7.1034,25100.0
2009-03-19 12:40:00,8.57,8.73,8.56,8.71,59100.0,7.1034,7.236,7.0951,7.2194,59100.0
2009-03-19 12:50:00,8.71,8.72,8.6,8.63,60600.0,7.2194,7.2277,7.1282,7.1531,60600.0
2009-03-19 13:00:00,8.63,8.66,8.57,8.57,20200.0,7.1531,7.178,7.1034,7.1034,20200.0
2009-03-19 13:10:00,8.57,8.64,8.56,8.62,25300.0,7.1034,7.1614,7.0951,7.1448,25300.0
2009-03-19 13:20:00,8.62,8.73,8.61,8.71,37300.0,7.1448,7.236,7.1365,7.2194,37300.0
2009-03-19 13:30:00,8.71,8.71,8.63,8.68,85400.0,7.2194,7.2194,7.1531,7.1946,85400.0
2009-03-19 13:40:00,8.69,8.78,8.68,8.78,63400.0,7.2028,7.2774,7.1946,7.2774,63400.0
2009-03-19 13:50:00,8.76,8.9,8.76,8.8,108900.0,7.2609,7.3769,7.2609,7.294,108900.0
2009-03-19 14:00:00,8.8,8.94,8.8,8.9,63900.0,7.294,7.4101,7.294,7.3769,63900.0
2009-03-19 14:10:00,8.9,8.97,8.89,8.94,104100.0,7.3769,7.4349,7.3686,7.4101,104100.0
2009-03-19 14:20:00,8.93,8.94,8.8,8.89,127400.0,7.4018,7.4101,7.294,7.3686,127400.0
2009-03-19 14:30:00,8.9,8.9,8.81,8.82,57600.0,7.3769,7.3769,7.3023,7.3106,57600.0
2009-03-19 14:40:00,8.81,8.87,8.73,8.75,124500.0,7.3023,7.352,7.236,7.2526,124500.0
2009-03-19 14:50:00,8.75,8.76,8.69,8.7,109200.0,7.2526,7.2609,7.2028,7.2111,109200.0
2009-03-19 15:00:00,8.69,8.79,8.69,8.77,68400.0,7.2028,7.2857,7.2028,7.2692,68400.0
2009-03-19 15:10:00,8.76,8.83,8.7,8.74,106900.0,7.2609,7.3189,7.2111,7.2443,106900.0
2009-03-19 15:20:00,8.74,8.76,8.66,8.73,166400.0,7.2443,7.2609,7.178,7.236,166400.0
2009-03-19 15:30:00,8.73,8.76,8.62,8.62,216700.0,7.236,7.2609,7.1448,7.1448,216700.0
2009-03-19 15:40:00,8.62,8.68,8.49,8.5,559700.0,7.1448,7.1946,7.0371,7.0454,559700.0
2009-03-19 15:50:00,8.5,8.51,8.39,8.48,572600.0,7.0454,7.0536,6.9542,7.0288,572600.0
2009-03-20 09:30:00,8.62,8.72,8.4,8.41,73200.0,7.1448,7.2277,6.9625,6.9708,73200.0
2009-03-20 09:40:00,8.4,8.4,8.34,8.36,103500.0,6.9625,6.9625,6.9127,6.9293,103500.0
2009-03-20 09:50:00,8.38,8.45,8.26,8.26,63300.0,6.9459,7.0039,6.8464,6.8464,63300.0
2009-03-20 10:00:00,8.26,8.26,8.07,8.08,98000.0,6.8464,6.8464,6.6889,6.6972,98000.0
2009-03-20 10:10:00,8.07,8.09,8.01,8.02,98200.0,6.6889,6.7055,6.6392,6.6475,98200.0
2009-03-20 10:20:00,8.01,8.03,7.95,8.01,121200.0,6.6392,6.6558,6.5895,6.6392,121200.0
2009-03-20 10:30:00,8.02,8.05,7.97,7.99,119000.0,6.6475,6.6724,6.6061,6.6226,119000.0
2009-03-20 10:40:00,7.99,7.99,7.94,7.98,106200.0,6.6226,6.6226,6.5812,6.6143,106200.0
2009-03-20 10:50:00,7.98,7.98,7.95,7.97,61100.0,6.6143,6.6143,6.5895,6.6061,61100.0
2009-03-20 11:00:00,7.97,8.02,7.94,8.0,72500.0,6.6061,6.6475,6.5812,6.6309,72500.0
2009-03-20 11:10:00,8.0,8.0,7.95,7.95,48700.0,6.6309,6.6309,6.5895,6.5895,48700.0
2009-03-20 11:20:00,7.95,7.96,7.89,7.89,92700.0,6.5895,6.5978,6.5397,6.5397,92700.0
2009-03-20 11:30:00,7.9,7.98,7.87,7.98,61500.0,6.548,6.6143,6.5232,6.6143,61500.0
2009-03-20 11:40:00,7.98,7.99,7.92,7.93,39500.0,6.6143,6.6226,6.5646,6.5729,39500.0
2009-03-20 11:50:00,7.93,7.93,7.86,7.87,79200.0,6.5729,6.5729,6.5149,6.5232,79200.0
2009-03-20 12:00:00,7.88,7.89,7.84,7.84,51900.0,6.5315,6.5397,6.4983,6.4983,51900.0
2009-03-20 12:10:00,7.84,7.93,7.84,7.93,51800.0,6.4983,6.5729,6.4983,6.5729,51800.0
2009-03-20 12:20:00,7.93,7.94,7.89,7.89,32100.0,6.5729,6.5812,6.5397,6.5397,32100.0
2009-03-20 12:30:00,7.9,7.91,7.88,7.88,31600.0,6.548,6.5563,6.5315,6.5315,31600.0
2009-03-20 12:40:00,7.88,7.88,7.81,7.81,12700.0,6.5315,6.5315,6.4734,6.4734,12700.0
2009-03-20 12:50:00,7.8,7.81,7.72,7.73,35300.0,6.4652,6.4734,6.3988,6.4071,35300.0
2009-03-20 13:00:00,7.74,7.74,7.73,7.74,18900.0,6.4154,6.4154,6.4071,6.4154,18900.0
2009-03-20 13:10:00,7.74,7.74,7.73,7.74,35700.0,6.4154,6.4154,6.4071,6.4154,35700.0
2009-03-20 13:20:00,7.74,7.74,7.65,7.67,56800.0,6.4154,6.4154,6.3408,6.3574,56800.0
2009-03-20 13:30:00,7.68,7.73,7.67,7.67,46400.0,6.3657,6.4071,6.3574,6.3574,46400.0
2009-03-20 13:40:00,7.68,7.72,7.67,7.72,46900.0,6.3657,6.3988,6.3574,6.3988,46900.0
2009-03-20 13:50:00,7.72,7.75,7.66,7.66,47100.0,6.3988,6.4237,6.3491,6.3491,47100.0
2009-03-20 14:00:00,7.67,7.67,7.55,7.55,67300.0,6.3574,6.3574,6.2579,6.2579,67300.0
2009-03-20 14:10:00,7.55,7.62,7.55,7.62,35900.0,6.2579,6.316,6.2579,6.316,35900.0
2009-03-20 14:20:00,7.61,7.66,7.58,7.65,53000.0,6.3077,6.3491,6.2828,6.3408,53000.0
2009-03-20 14:30:00,7.65,7.68,7.65,7.68,48000.0,6.3408,6.3657,6.3408,6.3657,48000.0
2009-03-20 14:40:00,7.68,7.69,7.62,7.65,52900.0,6.3657,6.374,6.316,6.3408,52900.0
2009-03-20 14:50:00,7.65,7.77,7.65,7.76,67400.0,6.3408,6.4403,6.3408,6.432,67400.0
2009-03-20 15:00:00,7.76,7.85,7.76,7.84,81100.0,6.432,6.5066,6.432,6.4983,81100.0
2009-03-20 15:10:00,7.85,7.87,7.81,7.81,55500.0,6.5066,6.5232,6.4734,6.4734,55500.0
2009-03-20 15:20:00,7.81,7.88,7.81,7.81,66100.0,6.4734,6.5315,6.4734,6.4734,66100.0
2009-03-20 15:30:00,7.81,7.91,7.81,7.82,69900.0,6.4734,6.5563,6.4734,6.4817,69900.0
2009-03-20 15:40:00,7.82,7.89,7.81,7.85,113000.0,6.4817,6.5397,6.4734,6.5066,113000.0
2009-03-20 15:50:00,7.84,7.93,7.82,7.88,346900.0,6.4983,6.5729,6.4817,6.5315,346900.0
2009-03-23 09:30:00,8.18,8.22,8.06,8.15,114200.0,6.7801,6.8133,6.6807,6.7553,114200.0
2009-03-23 09:40:00,8.15,8.16,8.07,8.09,50900.0,6.7553,6.7635,6.6889,6.7055,50900.0
2009-03-23 09:50:00,8.08,8.08,8.01,8.03,63000.0,6.6972,6.6972,6.6392,6.6558,63000.0
2009-03-23 10:00:00,8.03,8.25,8.02,8.21,138800.0,6.6558,6.8381,6.6475,6.805,138800.0
2009-03-23 10:10:00,8.21,8.34,8.21,8.33,78300.0,6.805,6.9127,6.805,6.9044,78300.0
2009-03-23 10:20:00,8.33,8.35,8.24,8.24,84000.0,6.9044,6.921,6.8299,6.8299,84000.0
2009-03-23 10:30:00,8.26,8.34,8.25,8.31,52100.0,6.8464,6.9127,6.8381,6.8879,52100.0
2009-03-23 10:40:00,8.31,8.31,8.26,8.28,42800.0,6.8879,6.8879,6.8464,6.863,42800.0
2009-03-23 10:50:00,8.27,8.34,8.27,8.32,55400.0,6.8547,6.9127,6.8547,6.8962,55400.0
2009-03-23 11:00:00,8.33,8.35,8.26,8.35,54000.0,6.9044,6.921,6.8464,6.921,54000.0
2009-03-23 11:10:00,8.34,8.37,8.34,8.35,42000.0,6.9127,6.9376,6.9127,6.921,42000.0
2009-03-23 11:20:00,8.35,8.36,8.29,8.31,245700.0,6.921,6.9293,6.8713,6.8879,245700.0
2009-03-23 11:30:00,8.31,8.33,8.3,8.33,24900.0,6.8879,6.9044,6.8796,6.9044,24900.0
2009-03-23 11:40:00,8.32,8.34,8.29,8.32,39400.0,6.8962,6.9127,6.8713,6.8962,39400.0
2009-03-23 11:50:00,8.33,8.38,8.31,8.35,103300.0,6.9044,6.9459,6.8879,6.921,103300.0
2009-03-23 12:00:00,8.35,8.35,8.29,8.34,117900.0,6.921,6.921,6.8713,6.9127,117900.0
2009-03-23 12:10:00,8.33,8.37,8.29,8.3,216100.0,6.9044,6.9376,6.8713,6.8796,216100.0
2009-03-23 12:20:00,8.3,8.32,8.29,8.32,125900.0,6.8796,6.8962,6.8713,6.8962,125900.0
2009-03-23 12:30:00,8.33,8.38,8.32,8.36,63900.0,6.9044,6.9459,6.8962,6.9293,63900.0
2009-03-23 12:40:00,8.35,8.39,8.33,8.33,45800.0,6.921,6.9542,6.9044,6.9044,45800.0
2009-03-23 12:50:00,8.33,8.34,8.22,8.25,227200.0,6.9044,6.9127,6.8133,6.8381,227200.0
2009-03-23 13:00:00,8.27,8.35,8.27,8.35,135200.0,6.8547,6.921,6.8547,6.921,135200.0
2009-03-23 13:10:00,8.35,8.41,8.29,8.3,231900.0,6.921,6.9708,6.8713,6.8796,231900.0
2009-03-23 13:20:00,8.3,8.33,8.29,8.29,65600.0,6.8796,6.9044,6.8713,6.8713,65600.0
2009-03-23 13:30:00,8.29,8.3,8.28,8.28,65300.0,6.8713,6.8796,6.863,6.863,65300.0
2009-03-23 13:40:00,8.28,8.38,8.2,8.34,257700.0,6.863,6.9459,6.7967,6.9127,257700.0
2009-03-23 13:50:00,8.33,8.37,8.29,8.31,64000.0,6.9044,6.9376,6.8713,6.8879,64000.0
2009-03-23 14:00:00,8.31,8.41,8.3,8.41,69500.0,6.8879,6.9708,6.8796,6.9708,69500.0
2009-03-23 14:10:00,8.41,8.42,8.3,8.33,109400.0,6.9708,6.979,6.8796,6.9044,109400.0
2009-03-23 14:20:00,8.34,8.46,8.3,8.46,150800.0,6.9127,7.0122,6.8796,7.0122,150800.0
2009-03-23 14:30:00,8.45,8.5,8.42,8.48,154200.0,7.0039,7.0454,6.979,7.0288,154200.0
2009-03-23 14:40:00,8.49,8.49,8.37,8.47,147600.0,7.0371,7.0371,6.9376,7.0205,147600.0
2009-03-23 14:50:00,8.47,8.57,8.46,8.56,93300.0,7.0205,7.1034,7.0122,7.0951,93300.0
2009-03-23 15:00:00,8.56,8.59,8.49,8.5,166900.0,7.0951,7.12,7.0371,7.0454,166900.0
2009-03-23 15:10:00,8.51,8.68,8.5,8.68,139400.0,7.0536,7.1946,7.0454,7.1946,139400.0
2009-03-23 15:20:00,8.68,8.74,8.68,8.7,169400.0,7.1946,7.2443,7.1946,7.2111,169400.0
2009-03-23 15:30:00,8.71,8.72,8.66,8.7,127400.0,7.2194,7.2277,7.178,7.2111,127400.0
2009-03-23 15:40:00,8.7,8.76,8.66,8.75,318300.0,7.2111,7.2609,7.178,7.2526,318300.0
2009-03-23 15:50:00,8.75,8.88,8.75,8.86,400200.0,7.2526,7.3603,7.2526,7.3437,400200.0
2009-03-24 09:30:00,8.57,9.12,8.47,8.98,667600.0,7.1034,7.5593,7.0205,7.4432,667600.0
2009-03-24 09:40:00,8.99,9.27,8.93,9.14,796300.0,7.4515,7.6836,7.4018,7.5758,796300.0
2009-03-24 09:50:00,9.12,9.16,9.0,9.14,272100.0,7.5593,7.5924,7.4598,7.5758,272100.0
2009-03-24 10:00:00,9.14,9.49,9.13,9.24,387700.0,7.5758,7.8659,7.5675,7.6587,387700.0
2009-03-24 10:10:00,9.23,9.24,8.96,8.96,224400.0,7.6504,7.6587,7.4266,7.4266,224400.0
2009-03-24 10:20:00,8.96,9.0,8.87,8.9,228700.0,7.4266,7.4598,7.352,7.3769,228700.0
2009-03-24 10:30:00,8.89,8.9,8.67,8.7,195800.0,7.3686,7.3769,7.1863,7.2111,195800.0
2009-03-24 10:40:00,8.7,8.76,8.57,8.63,181800.0,7.2111,7.2609,7.1034,7.1531,181800.0
2009-03-24 10:50:00,8.63,8.7,8.62,8.65,116300.0,7.1531,7.2111,7.1448,7.1697,116300.0
2009-03-24 11:00:00,8.65,8.66,8.54,8.61,134100.0,7.1697,7.178,7.0785,7.1365,134100.0
2009-03-24 11:10:00,8.6,8.69,8.58,8.67,143000.0,7.1282,7.2028,7.1117,7.1863,143000.0
2009-03-24 11:20:00,8.67,8.75,8.65,8.65,185500.0,7.1863,7.2526,7.1697,7.1697,185500.0
2009-03-24 11:30:00,8.65,8.8,8.64,8.8,76800.0,7.1697,7.294,7.1614,7.294,76800.0
2009-03-24 11:40:00,8.8,8.8,8.59,8.6,98000.0,7.294,7.294,7.12,7.1282,98000.0
2009-03-24 11:50:00,8.61,8.66,8.58,8.59,81900.0,7.1365,7.178,7.1117,7.12,81900.0
2009-03-24 12:00:00,8.59,8.63,8.59,8.6,89000.0,7.12,7.1531,7.12,7.1282,89000.0
2009-03-24 12:10:00,8.6,8.63,8.57,8.63,155100.0,7.1282,7.1531,7.1034,7.1531,155100.0
2009-03-24 12:20:00,8.62,8.69,8.62,8.69,29600.0,7.1448,7.2028,7.1448,7.2028,29600.0
2009-03-24 12:30:00,8.7,8.78,8.7,8.77,57100.0,7.2111,7.2774,7.2111,7.2692,57100.0
2009-03-24 12:40:00,8.77,8.8,8.75,8.8,44900.0,7.2692,7.294,7.2526,7.294,44900.0
2009-03-24 12:50:00,8.8,8.8,8.79,8.79,63700.0,7.294,7.294,7.2857,7.2857,63700.0
2009-03-24 13:00:00,8.79,8.8,8.69,8.73,77200.0,7.2857,7.294,7.2028,7.236,77200.0
2009-03-24 13:10:00,8.74,8.77,8.69,8.71,95000.0,7.2443,7.2692,7.2028,7.2194,95000.0
2009-03-24 13:20:00,8.72,8.72,8.7,8.72,18400.0,7.2277,7.2277,7.2111,7.2277,18400.0
2009-03-24 13:30:00,8.72,8.73,8.65,8.65,59700.0,7.2277,7.236,7.1697,7.1697,59700.0
2009-03-24 13:40:00,8.65,8.67,8.65,8.65,50100.0,7.1697,7.1863,7.1697,7.1697,50100.0
2009-03-24 13:50:00,8.65,8.65,8.6,8.6,58000.0,7.1697,7.1697,7.1282,7.1282,58000.0
2009-03-24 14:00:00,8.6,8.7,8.6,8.68,50500.0,7.1282,7.2111,7.1282,7.1946,50500.0
2009-03-24 14:10:00,8.69,8.76,8.65,8.66,116200.0,7.2028,7.2609,7.1697,7.178,116200.0
2009-03-24 14:20:00,8.65,8.74,8.64,8.67,173200.0,7.1697,7.2443,7.1614,7.1863,173200.0
2009-03-24 14:30:00,8.67,8.7,8.64,8.66,50000.0,7.1863,7.2111,7.1614,7.178,50000.0
2009-03-24 14:40:00,8.66,8.67,8.57,8.57,184200.0,7.178,7.1863,7.1034,7.1034,184200.0
2009-03-24 14:50:00,8.57,8.59,8.51,8.53,64200.0,7.1034,7.12,7.0536,7.0702,64200.0
2009-03-24 15:00:00,8.53,8.58,8.49,8.5,129900.0,7.0702,7.1117,7.0371,7.0454,129900.0
2009-03-24 15:10:00,8.5,8.51,8.48,8.49,78000.0,7.0454,7.0536,7.0288,7.0371,78000.0
2009-03-24 15:20:00,8.5,8.56,8.49,8.56,76600.0,7.0454,7.0951,7.0371,7.0951,76600.0
2009-03-24 15:30:00,8.56,8.57,8.45,8.48,153800.0,7.0951,7.1034,7.0039,7.0288,153800.0
2009-03-24 15:40:00,8.48,8.49,8.43,8.47,139700.0,7.0288,7.0371,6.9873,7.0205,139700.0
2009-03-24 15:50:00,8.47,8.47,8.33,8.36,243300.0,7.0205,7.0205,6.9044,6.9293,243300.0
2009-03-25 09:30:00,8.65,8.68,8.56,8.65,229600.0,7.1697,7.1946,7.0951,7.1697,229600.0
2009-03-25 09:40:00,8.63,8.7,8.51,8.52,114300.0,7.1531,7.2111,7.0536,7.0619,114300.0
2009-03-25 09:50:00,8.51,8.67,8.51,8.63,103300.0,7.0536,7.1863,7.0536,7.1531,103300.0
2009-03-25 10:00:00,8.64,8.84,8.6,8.83,348100.0,7.1614,7.3272,7.1282,7.3189,348100.0
2009-03-25 10:10:00,8.84,8.94,8.82,8.94,216600.0,7.3272,7.4101,7.3106,7.4101,216600.0
2009-03-25 10:20:00,8.95,8.97,8.83,8.87,227500.0,7.4183,7.4349,7.3189,7.352,227500.0
2009-03-25 10:30:00,8.87,9.04,8.87,9.0,217200.0,7.352,7.4929,7.352,7.4598,217200.0
2009-03-25 10:40:00,9.0,9.01,8.95,8.95,85500.0,7.4598,7.4681,7.4183,7.4183,85500.0
2009-03-25 10:50:00,8.95,9.03,8.95,9.02,111000.0,7.4183,7.4847,7.4183,7.4764,111000.0
2009-03-25 11:00:00,9.01,9.08,8.98,9.05,108300.0,7.4681,7.5261,7.4432,7.5012,108300.0
2009-03-25 11:10:00,9.05,9.09,8.97,8.99,95200.0,7.5012,7.5344,7.4349,7.4515,95200.0
2009-03-25 11:20:00,8.99,9.0,8.88,8.94,113900.0,7.4515,7.4598,7.3603,7.4101,113900.0
2009-03-25 11:30:00,8.93,8.98,8.91,8.95,67500.0,7.4018,7.4432,7.3852,7.4183,67500.0
2009-03-25 11:40:00,8.96,9.05,8.93,9.05,87400.0,7.4266,7.5012,7.4018,7.5012,87400.0
2009-03-25 11:50:00,9.05,9.06,8.97,8.97,133400.0,7.5012,7.5095,7.4349,7.4349,133400.0
2009-03-25 12:00:00,8.97,9.04,8.96,9.01,87800.0,7.4349,7.4929,7.4266,7.4681,87800.0
2009-03-25 12:10:00,9.0,9.0,8.95,8.95,62800.0,7.4598,7.4598,7.4183,7.4183,62800.0
2009-03-25 12:20:00,8.95,8.99,8.92,8.93,77100.0,7.4183,7.4515,7.3935,7.4018,77100.0
2009-03-25 12:30:00,8.94,8.94,8.84,8.9,29600.0,7.4101,7.4101,7.3272,7.3769,29600.0
2009-03-25 12:40:00,8.9,8.95,8.85,8.89,55200.0,7.3769,7.4183,7.3355,7.3686,55200.0
2009-03-25 12:50:00,8.88,8.9,8.83,8.9,15000.0,7.3603,7.3769,7.3189,7.3769,15000.0
2009-03-25 13:00:00,8.9,8.92,8.84,8.86,20400.0,7.3769,7.3935,7.3272,7.3437,20400.0
2009-03-25 13:10:00,8.86,8.88,8.71,8.74,58800.0,7.3437,7.3603,7.2194,7.2443,58800.0
2009-03-25 13:20:00,8.74,8.75,8.67,8.68,45000.0,7.2443,7.2526,7.1863,7.1946,45000.0
2009-03-25 13:30:00,8.68,8.68,8.5,8.55,140500.0,7.1946,7.1946,7.0454,7.0868,140500.0
2009-03-25 13:40:00,8.55,8.58,8.46,8.56,50900.0,7.0868,7.1117,7.0122,7.0951,50900.0
2009-03-25 13:50:00,8.56,8.68,8.52,8.59,30900.0,7.0951,7.1946,7.0619,7.12,30900.0
2009-03-25 14:00:00,8.58,8.6,8.46,8.46,60500.0,7.1117,7.1282,7.0122,7.0122,60500.0
2009-03-25 14:10:00,8.46,8.56,8.45,8.48,195600.0,7.0122,7.0951,7.0039,7.0288,195600.0
2009-03-25 14:20:00,8.49,8.53,8.46,8.46,49600.0,7.0371,7.0702,7.0122,7.0122,49600.0
2009-03-25 14:30:00,8.46,8.49,8.43,8.43,48500.0,7.0122,7.0371,6.9873,6.9873,48500.0
2009-03-25 14:40:00,8.43,8.43,8.3,8.33,127700.0,6.9873,6.9873,6.8796,6.9044,127700.0
2009-03-25 14:50:00,8.34,8.44,8.33,8.33,159300.0,6.9127,6.9956,6.9044,6.9044,159300.0
2009-03-25 15:00:00,8.33,8.43,8.31,8.41,136800.0,6.9044,6.9873,6.8879,6.9708,136800.0
2009-03-25 15:10:00,8.41,8.57,8.4,8.52,171700.0,6.9708,7.1034,6.9625,7.0619,171700.0
2009-03-25 15:20:00,8.52,8.69,8.51,8.69,97900.0,7.0619,7.2028,7.0536,7.2028,97900.0
2009-03-25 15:30:00,8.69,8.74,8.64,8.65,152200.0,7.2028,7.2443,7.1614,7.1697,152200.0
2009-03-25 15:40:00,8.65,8.7,8.56,8.63,128600.0,7.1697,7.2111,7.0951,7.1531,128600.0
2009-03-25 15:50:00,8.62,8.8,8.61,8.79,183200.0,7.1448,7.294,7.1365,7.2857,183200.0
2009-03-26 09:30:00,8.99,9.12,8.91,9.12,125400.0,7.4515,7.5593,7.3852,7.5593,125400.0
2009-03-26 09:40:00,9.1,9.15,9.0,9.0,80100.0,7.5427,7.5841,7.4598,7.4598,80100.0
2009-03-26 09:50:00,9.01,9.04,8.94,8.97,50600.0,7.4681,7.4929,7.4101,7.4349,50600.0
2009-03-26 10:00:00,8.97,9.1,8.93,9.05,108400.0,7.4349,7.5427,7.4018,7.5012,108400.0
2009-03-26 10:10:00,9.04,9.04,8.94,9.0,108500.0,7.4929,7.4929,7.4101,7.4598,108500.0
2009-03-26 10:20:00,9.0,9.03,8.98,9.01,50100.0,7.4598,7.4847,7.4432,7.4681,50100.0
2009-03-26 10:30:00,9.0,9.05,8.94,9.01,58300.0,7.4598,7.5012,7.4101,7.4681,58300.0
2009-03-26 10:40:00,9.0,9.07,9.0,9.06,74500.0,7.4598,7.5178,7.4598,7.5095,74500.0
2009-03-26 10:50:00,9.05,9.1,9.02,9.09,71300.0,7.5012,7.5427,7.4764,7.5344,71300.0
2009-03-26 11:00:00,9.09,9.2,9.07,9.16,82400.0,7.5344,7.6256,7.5178,7.5924,82400.0
2009-03-26 11:10:00,9.17,9.19,9.14,9.16,39500.0,7.6007,7.6173,7.5758,7.5924,39500.0
2009-03-26 11:20:00,9.16,9.22,9.15,9.19,107300.0,7.5924,7.6421,7.5841,7.6173,107300.0
2009-03-26 11:30:00,9.2,9.27,9.18,9.24,81900.0,7.6256,7.6836,7.609,7.6587,81900.0
2009-03-26 11:40:00,9.25,9.25,9.18,9.2,41300.0,7.667,7.667,7.609,7.6256,41300.0
2009-03-26 11:50:00,9.2,9.2,9.13,9.2,44500.0,7.6256,7.6256,7.5675,7.6256,44500.0
2009-03-26 12:00:00,9.19,9.25,9.17,9.25,62900.0,7.6173,7.667,7.6007,7.667,62900.0
2009-03-26 12:10:00,9.25,9.27,9.23,9.27,66600.0,7.667,7.6836,7.6504,7.6836,66600.0
2009-03-26 12:20:00,9.27,9.29,9.25,9.29,37800.0,7.6836,7.7002,7.667,7.7002,37800.0
2009-03-26 12:30:00,9.29,9.31,9.23,9.25,58800.0,7.7002,7.7167,7.6504,7.667,58800.0
2009-03-26 12:40:00,9.25,9.27,9.2,9.27,42300.0,7.667,7.6836,7.6256,7.6836,42300.0
2009-03-26 12:50:00,9.26,9.27,9.2,9.23,19900.0,7.6753,7.6836,7.6256,7.6504,19900.0
2009-03-26 13:00:00,9.23,9.4,9.23,9.38,82800.0,7.6504,7.7913,7.6504,7.7748,82800.0
2009-03-26 13:10:00,9.38,9.42,9.35,9.38,72900.0,7.7748,7.8079,7.7499,7.7748,72900.0
2009-03-26 13:20:00,9.39,9.44,9.31,9.33,67100.0,7.783,7.8245,7.7167,7.7333,67100.0
2009-03-26 13:30:00,9.34,9.38,9.23,9.32,129500.0,7.7416,7.7748,7.6504,7.725,129500.0
2009-03-26 13:40:00,9.31,9.32,9.22,9.24,64300.0,7.7167,7.725,7.6421,7.6587,64300.0
2009-03-26 13:50:00,9.24,9.32,9.24,9.25,39200.0,7.6587,7.725,7.6587,7.667,39200.0
2009-03-26 14:00:00,9.25,9.35,9.24,9.28,40000.0,7.667,7.7499,7.6587,7.6919,40000.0
2009-03-26 14:10:00,9.29,9.3,9.17,9.2,81500.0,7.7002,7.7084,7.6007,7.6256,81500.0
2009-03-26 14:20:00,9.21,9.32,9.2,9.23,114200.0,7.6339,7.725,7.6256,7.6504,114200.0
2009-03-26 14:30:00,9.23,9.25,9.16,9.16,95000.0,7.6504,7.667,7.5924,7.5924,95000.0
2009-03-26 14:40:00,9.16,9.22,9.15,9.18,96100.0,7.5924,7.6421,7.5841,7.609,96100.0
2009-03-26 14:50:00,9.18,9.21,9.1,9.1,96700.0,7.609,7.6339,7.5427,7.5427,96700.0
2009-03-26 15:00:00,9.1,9.22,9.09,9.16,71900.0,7.5427,7.6421,7.5344,7.5924,71900.0
2009-03-26 15:10:00,9.16,9.23,9.14,9.18,58500.0,7.5924,7.6504,7.5758,7.609,58500.0
2009-03-26 15:20:00,9.17,9.29,9.17,9.28,92400.0,7.6007,7.7002,7.6007,7.6919,92400.0
2009-03-26 15:30:00,9.28,9.31,9.22,9.27,135000.0,7.6919,7.7167,7.6421,7.6836,135000.0
2009-03-26 15:40:00,9.26,9.35,9.21,9.22,213100.0,7.6753,7.7499,7.6339,7.6421,213100.0
2009-03-26 15:50:00,9.23,9.32,9.16,9.31,393000.0,7.6504,7.725,7.5924,7.7167,393000.0
2009-03-27 09:30:00,8.93,8.97,8.82,8.83,108100.0,7.4018,7.4349,7.3106,7.3189,108100.0
2009-03-27 09:40:00,8.84,8.9,8.8,8.81,60100.0,7.3272,7.3769,7.294,7.3023,60100.0
2009-03-27 09:50:00,8.82,8.83,8.73,8.79,62800.0,7.3106,7.3189,7.236,7.2857,62800.0
2009-03-27 10:00:00,8.79,8.79,8.73,8.73,51000.0,7.2857,7.2857,7.236,7.236,51000.0
2009-03-27 10:10:00,8.73,8.74,8.64,8.66,75200.0,7.236,7.2443,7.1614,7.178,75200.0
2009-03-27 10:20:00,8.65,8.69,8.56,8.6,111200.0,7.1697,7.2028,7.0951,7.1282,111200.0
2009-03-27 10:30:00,8.59,8.67,8.55,8.67,136000.0,7.12,7.1863,7.0868,7.1863,136000.0
2009-03-27 10:40:00,8.68,8.73,8.65,8.72,143600.0,7.1946,7.236,7.1697,7.2277,143600.0
2009-03-27 10:50:00,8.73,8.83,8.72,8.81,101200.0,7.236,7.3189,7.2277,7.3023,101200.0
2009-03-27 11:00:00,8.81,8.85,8.75,8.85,60800.0,7.3023,7.3355,7.2526,7.3355,60800.0
2009-03-27 11:10:00,8.85,8.96,8.83,8.9,135000.0,7.3355,7.4266,7.3189,7.3769,135000.0
2009-03-27 11:20:00,8.89,8.92,8.8,8.84,80800.0,7.3686,7.3935,7.294,7.3272,80800.0
2009-03-27 11:30:00,8.85,8.92,8.83,8.9,22600.0,7.3355,7.3935,7.3189,7.3769,22600.0
2009-03-27 11:40:00,8.9,9.0,8.9,9.0,55700.0,7.3769,7.4598,7.3769,7.4598,55700.0
2009-03-27 11:50:00,8.99,9.0,8.91,8.96,73500.0,7.4515,7.4598,7.3852,7.4266,73500.0
2009-03-27 12:00:00,8.96,9.0,8.94,8.98,24900.0,7.4266,7.4598,7.4101,7.4432,24900.0
2009-03-27 12:10:00,8.97,8.97,8.82,8.84,23000.0,7.4349,7.4349,7.3106,7.3272,23000.0
2009-03-27 12:20:00,8.83,8.87,8.81,8.83,71400.0,7.3189,7.352,7.3023,7.3189,71400.0
2009-03-27 12:30:00,8.83,8.87,8.83,8.87,51800.0,7.3189,7.352,7.3189,7.352,51800.0
2009-03-27 12:40:00,8.87,8.92,8.86,8.91,14700.0,7.352,7.3935,7.3437,7.3852,14700.0
2009-03-27 12:50:00,8.92,8.94,8.91,8.92,56900.0,7.3935,7.4101,7.3852,7.3935,56900.0
2009-03-27 13:00:00,8.92,8.93,8.82,8.83,50400.0,7.3935,7.4018,7.3106,7.3189,50400.0
2009-03-27 13:10:00,8.82,8.86,8.81,8.85,12500.0,7.3106,7.3437,7.3023,7.3355,12500.0
2009-03-27 13:20:00,8.86,8.91,8.86,8.9,21700.0,7.3437,7.3852,7.3437,7.3769,21700.0
2009-03-27 13:30:00,8.91,9.0,8.89,8.93,167600.0,7.3852,7.4598,7.3686,7.4018,167600.0
2009-03-27 13:40:00,8.93,8.93,8.8,8.83,56400.0,7.4018,7.4018,7.294,7.3189,56400.0
2009-03-27 13:50:00,8.82,8.82,8.75,8.79,34900.0,7.3106,7.3106,7.2526,7.2857,34900.0
2009-03-27 14:00:00,8.8,8.83,8.74,8.78,39500.0,7.294,7.3189,7.2443,7.2774,39500.0
2009-03-27 14:10:00,8.76,8.81,8.72,8.81,68400.0,7.2609,7.3023,7.2277,7.3023,68400.0
2009-03-27 14:20:00,8.8,8.89,8.78,8.87,26000.0,7.294,7.3686,7.2774,7.352,26000.0
2009-03-27 14:30:00,8.87,8.88,8.81,8.82,47700.0,7.352,7.3603,7.3023,7.3106,47700.0
2009-03-27 14:40:00,8.81,8.87,8.79,8.81,95800.0,7.3023,7.352,7.2857,7.3023,95800.0
2009-03-27 14:50:00,8.81,8.94,8.8,8.93,122800.0,7.3023,7.4101,7.294,7.4018,122800.0
2009-03-27 15:00:00,8.93,8.98,8.93,8.98,35100.0,7.4018,7.4432,7.4018,7.4432,35100.0
2009-03-27 15:10:00,8.98,8.98,8.9,8.9,53800.0,7.4432,7.4432,7.3769,7.3769,53800.0
2009-03-27 15:20:00,8.9,8.91,8.84,8.89,95100.0,7.3769,7.3852,7.3272,7.3686,95100.0
2009-03-27 15:30:00,8.88,8.91,8.81,8.81,108900.0,7.3603,7.3852,7.3023,7.3023,108900.0
2009-03-27 15:40:00,8.8,8.9,8.78,8.86,137300.0,7.294,7.3769,7.2774,7.3437,137300.0
2009-03-27 15:50:00,8.86,8.88,8.78,8.81,189900.0,7.3437,7.3603,7.2774,7.3023,189900.0
2009-03-30 09:30:00,8.42,8.42,8.07,8.14,152400.0,6.979,6.979,6.6889,6.747,152400.0
2009-03-30 09:40:00,8.14,8.15,7.9,8.07,148400.0,6.747,6.7553,6.548,6.6889,148400.0
2009-03-30 09:50:00,8.06,8.1,8.0,8.09,80900.0,6.6807,6.7138,6.6309,6.7055,80900.0
2009-03-30 10:00:00,8.08,8.12,8.05,8.12,42500.0,6.6972,6.7304,6.6724,6.7304,42500.0
2009-03-30 10:10:00,8.12,8.15,8.1,8.12,53500.0,6.7304,6.7553,6.7138,6.7304,53500.0
2009-03-30 10:20:00,8.12,8.12,8.06,8.06,44300.0,6.7304,6.7304,6.6807,6.6807,44300.0
2009-03-30 10:30:00,8.06,8.06,7.94,7.98,137900.0,6.6807,6.6807,6.5812,6.6143,137900.0
2009-03-30 10:40:00,7.98,7.99,7.97,7.98,35300.0,6.6143,6.6226,6.6061,6.6143,35300.0
2009-03-30 10:50:00,7.98,7.99,7.92,7.93,73100.0,6.6143,6.6226,6.5646,6.5729,73100.0
2009-03-30 11:00:00,7.93,7.99,7.88,7.89,95700.0,6.5729,6.6226,6.5315,6.5397,95700.0
2009-03-30 11:10:00,7.89,7.94,7.85,7.9,145000.0,6.5397,6.5812,6.5066,6.548,145000.0
2009-03-30 11:20:00,7.9,7.91,7.75,7.75,152200.0,6.548,6.5563,6.4237,6.4237,152200.0
2009-03-30 11:30:00,7.75,7.91,7.69,7.74,105000.0,6.4237,6.5563,6.374,6.4154,105000.0
2009-03-30 11:40:00,7.74,7.77,7.72,7.75,23700.0,6.4154,6.4403,6.3988,6.4237,23700.0
2009-03-30 11:50:00,7.75,7.86,7.69,7.86,80100.0,6.4237,6.5149,6.374,6.5149,80100.0
2009-03-30 12:00:00,7.86,7.86,7.8,7.84,22200.0,6.5149,6.5149,6.4652,6.4983,22200.0
2009-03-30 12:10:00,7.84,7.92,7.83,7.91,42000.0,6.4983,6.5646,6.49,6.5563,42000.0
2009-03-30 12:20:00,7.91,7.92,7.87,7.88,43500.0,6.5563,6.5646,6.5232,6.5315,43500.0
2009-03-30 12:30:00,7.87,7.9,7.83,7.88,12300.0,6.5232,6.548,6.49,6.5315,12300.0
2009-03-30 12:40:00,7.89,7.89,7.83,7.85,21600.0,6.5397,6.5397,6.49,6.5066,21600.0
2009-03-30 12:50:00,7.84,7.85,7.8,7.8,12400.0,6.4983,6.5066,6.4652,6.4652,12400.0
2009-03-30 13:00:00,7.8,7.83,7.8,7.83,19500.0,6.4652,6.49,6.4652,6.49,19500.0
2009-03-30 13:10:00,7.83,7.88,7.82,7.88,26700.0,6.49,6.5315,6.4817,6.5315,26700.0
2009-03-30 13:20:00,7.87,7.91,7.83,7.83,43700.0,6.5232,6.5563,6.49,6.49,43700.0
2009-03-30 13:30:00,7.84,7.84,7.75,7.79,22500.0,6.4983,6.4983,6.4237,6.4569,22500.0
2009-03-30 13:40:00,7.79,7.8,7.74,7.77,28700.0,6.4569,6.4652,6.4154,6.4403,28700.0
2009-03-30 13:50:00,7.78,7.78,7.7,7.71,29600.0,6.4486,6.4486,6.3823,6.3906,29600.0
2009-03-30 14:00:00,7.7,7.76,7.69,7.73,27500.0,6.3823,6.432,6.374,6.4071,27500.0
2009-03-30 14:10:00,7.73,7.82,7.73,7.79,18400.0,6.4071,6.4817,6.4071,6.4569,18400.0
2009-03-30 14:20:00,7.78,7.79,7.72,7.73,19200.0,6.4486,6.4569,6.3988,6.4071,19200.0
2009-03-30 14:30:00,7.73,7.78,7.72,7.72,24200.0,6.4071,6.4486,6.3988,6.3988,24200.0
2009-03-30 14:40:00,7.72,7.74,7.68,7.69,73900.0,6.3988,6.4154,6.3657,6.374,73900.0
2009-03-30 14:50:00,7.68,7.73,7.63,7.63,54200.0,6.3657,6.4071,6.3242,6.3242,54200.0
2009-03-30 15:00:00,7.62,7.65,7.55,7.61,123300.0,6.316,6.3408,6.2579,6.3077,123300.0
2009-03-30 15:10:00,7.61,7.7,7.57,7.64,76400.0,6.3077,6.3823,6.2745,6.3325,76400.0
2009-03-30 15:20:00,7.65,7.77,7.65,7.71,69500.0,6.3408,6.4403,6.3408,6.3906,69500.0
2009-03-30 15:30:00,7.7,7.79,7.7,7.72,44700.0,6.3823,6.4569,6.3823,6.3988,44700.0
2009-03-30 15:40:00,7.72,7.77,7.67,7.76,76100.0,6.3988,6.4403,6.3574,6.432,76100.0
2009-03-30 15:50:00,7.76,7.86,7.75,7.8,223800.0,6.432,6.5149,6.4237,6.4652,223800.0
2009-03-31 09:30:00,7.91,8.01,7.9,7.99,93300.0,6.5563,6.6392,6.548,6.6226,93300.0
2009-03-31 09:40:00,7.98,7.99,7.9,7.98,123400.0,6.6143,6.6226,6.548,6.6143,123400.0
2009-03-31 09:50:00,7.98,7.99,7.92,7.92,114300.0,6.6143,6.6226,6.5646,6.5646,114300.0
2009-03-31 10:00:00,7.92,8.06,7.91,8.01,106600.0,6.5646,6.6807,6.5563,6.6392,106600.0
2009-03-31 10:10:00,8.01,8.01,7.95,8.0,48300.0,6.6392,6.6392,6.5895,6.6309,48300.0
2009-03-31 10:20:00,7.98,8.02,7.96,8.0,60400.0,6.6143,6.6475,6.5978,6.6309,60400.0
2009-03-31 10:30:00,8.0,8.08,8.0,8.06,115600.0,6.6309,6.6972,6.6309,6.6807,115600.0
2009-03-31 10:40:00,8.07,8.09,8.04,8.06,32300.0,6.6889,6.7055,6.6641,6.6807,32300.0
2009-03-31 10:50:00,8.07,8.1,7.99,8.01,42400.0,6.6889,6.7138,6.6226,6.6392,42400.0
2009-03-31 11:00:00,8.0,8.04,7.99,8.03,47200.0,6.6309,6.6641,6.6226,6.6558,47200.0
2009-03-31 11:10:00,8.03,8.1,8.01,8.1,73500.0,6.6558,6.7138,6.6392,6.7138,73500.0
2009-03-31 11:20:00,8.1,8.12,8.05,8.06,23900.0,6.7138,6.7304,6.6724,6.6807,23900.0
2009-03-31 11:30:00,8.06,8.06,7.94,7.95,31700.0,6.6807,6.6807,6.5812,6.5895,31700.0
2009-03-31 11:40:00,7.95,8.04,7.94,8.04,23300.0,6.5895,6.6641,6.5812,6.6641,23300.0
2009-03-31 11:50:00,8.04,8.04,7.95,7.95,13900.0,6.6641,6.6641,6.5895,6.5895,13900.0
2009-03-31 12:00:00,7.95,7.96,7.91,7.93,18100.0,6.5895,6.5978,6.5563,6.5729,18100.0
2009-03-31 12:10:00,7.93,7.93,7.9,7.9,19900.0,6.5729,6.5729,6.548,6.548,19900.0
2009-03-31 12:20:00,7.91,7.91,7.85,7.86,38500.0,6.5563,6.5563,6.5066,6.5149,38500.0
2009-03-31 12:30:00,7.86,7.88,7.84,7.85,37800.0,6.5149,6.5315,6.4983,6.5066,37800.0
2009-03-31 12:40:00,7.85,7.86,7.83,7.84,37900.0,6.5066,6.5149,6.49,6.4983,37900.0
2009-03-31 12:50:00,7.84,7.89,7.84,7.89,29400.0,6.4983,6.5397,6.4983,6.5397,29400.0
2009-03-31 13:00:00,7.89,7.97,7.88,7.95,13300.0,6.5397,6.6061,6.5315,6.5895,13300.0
2009-03-31 13:10:00,7.95,7.99,7.95,7.96,17100.0,6.5895,6.6226,6.5895,6.5978,17100.0
2009-03-31 13:20:00,7.96,7.97,7.94,7.95,14800.0,6.5978,6.6061,6.5812,6.5895,14800.0
2009-03-31 13:30:00,7.95,7.99,7.94,7.98,17800.0,6.5895,6.6226,6.5812,6.6143,17800.0
2009-03-31 13:40:00,7.98,8.0,7.96,7.99,18900.0,6.6143,6.6309,6.5978,6.6226,18900.0
2009-03-31 13:50:00,8.0,8.0,7.96,7.97,45400.0,6.6309,6.6309,6.5978,6.6061,45400.0
2009-03-31 14:00:00,7.98,8.07,7.97,8.07,45700.0,6.6143,6.6889,6.6061,6.6889,45700.0
2009-03-31 14:10:00,8.07,8.11,8.07,8.11,43000.0,6.6889,6.7221,6.6889,6.7221,43000.0
2009-03-31 14:20:00,8.11,8.12,8.02,8.05,65400.0,6.7221,6.7304,6.6475,6.6724,65400.0
2009-03-31 14:30:00,8.06,8.14,8.05,8.14,60300.0,6.6807,6.747,6.6724,6.747,60300.0
2009-03-31 14:40:00,8.14,8.21,8.12,8.21,78100.0,6.747,6.805,6.7304,6.805,78100.0
2009-03-31 14:50:00,8.2,8.27,8.2,8.24,130200.0,6.7967,6.8547,6.7967,6.8299,130200.0
2009-03-31 15:00:00,8.24,8.24,8.2,8.22,80700.0,6.8299,6.8299,6.7967,6.8133,80700.0
2009-03-31 15:10:00,8.22,8.22,8.13,8.14,124400.0,6.8133,6.8133,6.7387,6.747,124400.0
2009-03-31 15:20:00,8.13,8.18,8.13,8.14,181700.0,6.7387,6.7801,6.7387,6.747,181700.0
2009-03-31 15:30:00,8.13,8.13,7.98,8.01,210100.0,6.7387,6.7387,6.6143,6.6392,210100.0
2009-03-31 15:40:00,8.0,8.12,7.97,7.97,174600.0,6.6309,6.7304,6.6061,6.6061,174600.0
2009-03-31 15:50:00,7.98,8.04,7.94,7.99,484600.0,6.6143,6.6641,6.5812,6.6226,484600.0
2009-04-01 09:30:00,7.81,7.9,7.75,7.78,92300.0,6.4734,6.548,6.4237,6.4486,92300.0
2009-04-01 09:40:00,7.79,7.84,7.75,7.8,87500.0,6.4569,6.4983,6.4237,6.4652,87500.0
2009-04-01 09:50:00,7.8,7.92,7.8,7.92,102400.0,6.4652,6.5646,6.4652,6.5646,102400.0
2009-04-01 10:00:00,7.93,8.12,7.93,8.12,113200.0,6.5729,6.7304,6.5729,6.7304,113200.0
2009-04-01 10:10:00,8.12,8.19,8.05,8.19,119800.0,6.7304,6.7884,6.6724,6.7884,119800.0
2009-04-01 10:20:00,8.19,8.26,8.14,8.18,61700.0,6.7884,6.8464,6.747,6.7801,61700.0
2009-04-01 10:30:00,8.19,8.27,8.12,8.25,76100.0,6.7884,6.8547,6.7304,6.8381,76100.0
2009-04-01 10:40:00,8.27,8.41,8.26,8.38,129500.0,6.8547,6.9708,6.8464,6.9459,129500.0
2009-04-01 10:50:00,8.39,8.4,8.35,8.35,81700.0,6.9542,6.9625,6.921,6.921,81700.0
2009-04-01 11:00:00,8.35,8.39,8.28,8.28,76900.0,6.921,6.9542,6.863,6.863,76900.0
2009-04-01 11:10:00,8.28,8.29,8.16,8.21,78900.0,6.863,6.8713,6.7635,6.805,78900.0
2009-04-01 11:20:00,8.21,8.25,8.19,8.21,47800.0,6.805,6.8381,6.7884,6.805,47800.0
2009-04-01 11:30:00,8.23,8.31,8.22,8.3,32400.0,6.8216,6.8879,6.8133,6.8796,32400.0
2009-04-01 11:40:00,8.31,8.34,8.29,8.31,44200.0,6.8879,6.9127,6.8713,6.8879,44200.0
2009-04-01 11:50:00,8.31,8.31,8.26,8.28,43300.0,6.8879,6.8879,6.8464,6.863,43300.0
2009-04-01 12:00:00,8.27,8.3,8.24,8.27,62700.0,6.8547,6.8796,6.8299,6.8547,62700.0
2009-04-01 12:10:00,8.27,8.41,8.27,8.4,79200.0,6.8547,6.9708,6.8547,6.9625,79200.0
2009-04-01 12:20:00,8.4,8.43,8.36,8.42,34500.0,6.9625,6.9873,6.9293,6.979,34500.0
2009-04-01 12:30:00,8.42,8.43,8.34,8.35,73000.0,6.979,6.9873,6.9127,6.921,73000.0
2009-04-01 12:40:00,8.35,8.36,8.33,8.36,18800.0,6.921,6.9293,6.9044,6.9293,18800.0
2009-04-01 12:50:00,8.35,8.35,8.28,8.31,43200.0,6.921,6.921,6.863,6.8879,43200.0
2009-04-01 13:00:00,8.31,8.35,8.28,8.29,22500.0,6.8879,6.921,6.863,6.8713,22500.0
2009-04-01 13:10:00,8.28,8.31,8.26,8.27,18000.0,6.863,6.8879,6.8464,6.8547,18000.0
2009-04-01 13:20:00,8.26,8.34,8.26,8.33,25900.0,6.8464,6.9127,6.8464,6.9044,25900.0
2009-04-01 13:30:00,8.32,8.36,8.28,8.36,28500.0,6.8962,6.9293,6.863,6.9293,28500.0
2009-04-01 13:40:00,8.36,8.4,8.34,8.39,28200.0,6.9293,6.9625,6.9127,6.9542,28200.0
2009-04-01 13:50:00,8.39,8.42,8.37,8.41,42600.0,6.9542,6.979,6.9376,6.9708,42600.0
2009-04-01 14:00:00,8.42,8.53,8.41,8.52,76300.0,6.979,7.0702,6.9708,7.0619,76300.0
2009-04-01 14:10:00,8.52,8.59,8.51,8.57,88900.0,7.0619,7.12,7.0536,7.1034,88900.0
2009-04-01 14:20:00,8.57,8.59,8.56,8.57,55600.0,7.1034,7.12,7.0951,7.1034,55600.0
2009-04-01 14:30:00,8.57,8.68,8.57,8.65,91500.0,7.1034,7.1946,7.1034,7.1697,91500.0
2009-04-01 14:40:00,8.65,8.67,8.6,8.66,157000.0,7.1697,7.1863,7.1282,7.178,157000.0
2009-04-01 14:50:00,8.66,8.69,8.64,8.68,96000.0,7.178,7.2028,7.1614,7.1946,96000.0
2009-04-01 15:00:00,8.67,8.69,8.59,8.63,182000.0,7.1863,7.2028,7.12,7.1531,182000.0
2009-04-01 15:10:00,8.6,8.63,8.56,8.63,145500.0,7.1282,7.1531,7.0951,7.1531,145500.0
2009-04-01 15:20:00,8.62,8.68,8.62,8.68,134200.0,7.1448,7.1946,7.1448,7.1946,134200.0
2009-04-01 15:30:00,8.68,8.82,8.65,8.75,165600.0,7.1946,7.3106,7.1697,7.2526,165600.0
2009-04-01 15:40:00,8.74,8.83,8.72,8.78,295600.0,7.2443,7.3189,7.2277,7.2774,295600.0
2009-04-01 15:50:00,8.77,8.8,8.68,8.7,524800.0,7.2692,7.294,7.1946,7.2111,524800.0
2009-04-02 09:30:00,9.01,9.15,8.92,9.13,262500.0,7.4681,7.5841,7.3935,7.5675,262500.0
2009-04-02 09:40:00,9.13,9.24,9.06,9.15,415100.0,7.5675,7.6587,7.5095,7.5841,415100.0
2009-04-02 09:50:00,9.15,9.43,9.14,9.41,204100.0,7.5841,7.8162,7.5758,7.7996,204100.0
2009-04-02 10:00:00,9.41,9.5,9.41,9.45,268100.0,7.7996,7.8742,7.7996,7.8328,268100.0
2009-04-02 10:10:00,9.44,9.47,9.37,9.41,168700.0,7.8245,7.8494,7.7665,7.7996,168700.0
2009-04-02 10:20:00,9.41,9.41,9.29,9.31,92500.0,7.7996,7.7996,7.7002,7.7167,92500.0
2009-04-02 10:30:00,9.3,9.43,9.29,9.37,144200.0,7.7084,7.8162,7.7002,7.7665,144200.0
2009-04-02 10:40:00,9.37,9.47,9.34,9.47,119800.0,7.7665,7.8494,7.7416,7.8494,119800.0
2009-04-02 10:50:00,9.47,9.58,9.46,9.58,164200.0,7.8494,7.9405,7.8411,7.9405,164200.0
2009-04-02 11:00:00,9.59,9.62,9.54,9.57,106600.0,7.9488,7.9737,7.9074,7.9322,106600.0
2009-04-02 11:10:00,9.57,9.73,9.56,9.73,128700.0,7.9322,8.0649,7.924,8.0649,128700.0
2009-04-02 11:20:00,9.73,9.79,9.7,9.74,226100.0,8.0649,8.1146,8.04,8.0731,226100.0
2009-04-02 11:30:00,9.74,9.86,9.66,9.86,115800.0,8.0731,8.1726,8.0068,8.1726,115800.0
2009-04-02 11:40:00,9.86,9.91,9.78,9.84,142500.0,8.1726,8.2141,8.1063,8.156,142500.0
2009-04-02 11:50:00,9.83,9.88,9.75,9.84,219200.0,8.1477,8.1892,8.0814,8.156,219200.0
2009-04-02 12:00:00,9.84,9.92,9.8,9.9,156400.0,8.156,8.2223,8.1229,8.2058,156400.0
2009-04-02 12:10:00,9.89,9.93,9.84,9.86,144800.0,8.1975,8.2306,8.156,8.1726,144800.0
2009-04-02 12:20:00,9.85,9.93,9.85,9.87,77200.0,8.1643,8.2306,8.1643,8.1809,77200.0
2009-04-02 12:30:00,9.88,9.89,9.73,9.75,105900.0,8.1892,8.1975,8.0649,8.0814,105900.0
2009-04-02 12:40:00,9.74,9.75,9.64,9.65,274600.0,8.0731,8.0814,7.9903,7.9986,274600.0
2009-04-02 12:50:00,9.65,9.67,9.53,9.54,96600.0,7.9986,8.0151,7.8991,7.9074,96600.0
2009-04-02 13:00:00,9.53,9.56,9.52,9.52,48800.0,7.8991,7.924,7.8908,7.8908,48800.0
2009-04-02 13:10:00,9.52,9.53,9.45,9.46,121000.0,7.8908,7.8991,7.8328,7.8411,121000.0
2009-04-02 13:20:00,9.47,9.48,9.37,9.38,57600.0,7.8494,7.8576,7.7665,7.7748,57600.0
2009-04-02 13:30:00,9.38,9.47,9.35,9.35,119000.0,7.7748,7.8494,7.7499,7.7499,119000.0
2009-04-02 13:40:00,9.35,9.42,9.31,9.36,76700.0,7.7499,7.8079,7.7167,7.7582,76700.0
2009-04-02 13:50:00,9.37,9.4,9.31,9.35,132200.0,7.7665,7.7913,7.7167,7.7499,132200.0
2009-04-02 14:00:00,9.35,9.35,9.29,9.31,93800.0,7.7499,7.7499,7.7002,7.7167,93800.0
2009-04-02 14:10:00,9.3,9.33,9.28,9.33,58200.0,7.7084,7.7333,7.6919,7.7333,58200.0
2009-04-02 14:20:00,9.32,9.43,9.3,9.4,60400.0,7.725,7.8162,7.7084,7.7913,60400.0
2009-04-02 14:30:00,9.4,9.42,9.37,9.41,57100.0,7.7913,7.8079,7.7665,7.7996,57100.0
2009-04-02 14:40:00,9.41,9.49,9.4,9.49,72200.0,7.7996,7.8659,7.7913,7.8659,72200.0
2009-04-02 14:50:00,9.49,9.49,9.35,9.35,109500.0,7.8659,7.8659,7.7499,7.7499,109500.0
2009-04-02 15:00:00,9.35,9.41,9.33,9.35,125000.0,7.7499,7.7996,7.7333,7.7499,125000.0
2009-04-02 15:10:00,9.35,9.39,9.3,9.31,178700.0,7.7499,7.783,7.7084,7.7167,178700.0
2009-04-02 15:20:00,9.31,9.39,9.28,9.35,292300.0,7.7167,7.783,7.6919,7.7499,292300.0
2009-04-02 15:30:00,9.35,9.45,9.35,9.35,487100.0,7.7499,7.8328,7.7499,7.7499,487100.0
2009-04-02 15:40:00,9.36,9.51,9.34,9.47,565700.0,7.7582,7.8825,7.7416,7.8494,565700.0
2009-04-02 15:50:00,9.47,9.49,9.33,9.35,399900.0,7.8494,7.8659,7.7333,7.7499,399900.0
2009-04-03 09:30:00,9.59,9.65,9.46,9.46,88900.0,7.9488,7.9986,7.8411,7.8411,88900.0
2009-04-03 09:40:00,9.47,9.58,9.41,9.48,67200.0,7.8494,7.9405,7.7996,7.8576,67200.0
2009-04-03 09:50:00,9.48,9.51,9.41,9.47,84700.0,7.8576,7.8825,7.7996,7.8494,84700.0
2009-04-03 10:00:00,9.46,9.5,9.37,9.5,81700.0,7.8411,7.8742,7.7665,7.8742,81700.0
2009-04-03 10:10:00,9.5,9.52,9.48,9.52,90900.0,7.8742,7.8908,7.8576,7.8908,90900.0
2009-04-03 10:20:00,9.52,9.68,9.51,9.62,91500.0,7.8908,8.0234,7.8825,7.9737,91500.0
2009-04-03 10:30:00,9.62,9.63,9.44,9.46,95900.0,7.9737,7.982,7.8245,7.8411,95900.0
2009-04-03 10:40:00,9.46,9.53,9.46,9.5,73800.0,7.8411,7.8991,7.8411,7.8742,73800.0
2009-04-03 10:50:00,9.5,9.54,9.5,9.5,50000.0,7.8742,7.9074,7.8742,7.8742,50000.0
2009-04-03 11:00:00,9.51,9.54,9.5,9.5,66600.0,7.8825,7.9074,7.8742,7.8742,66600.0
2009-04-03 11:10:00,9.51,9.52,9.48,9.48,191000.0,7.8825,7.8908,7.8576,7.8576,191000.0
2009-04-03 11:20:00,9.49,9.51,9.49,9.5,50300.0,7.8659,7.8825,7.8659,7.8742,50300.0
2009-04-03 11:30:00,9.5,9.59,9.5,9.58,42700.0,7.8742,7.9488,7.8742,7.9405,42700.0
2009-04-03 11:40:00,9.59,9.63,9.58,9.59,32000.0,7.9488,7.982,7.9405,7.9488,32000.0
2009-04-03 11:50:00,9.58,9.64,9.57,9.63,41800.0,7.9405,7.9903,7.9322,7.982,41800.0
2009-04-03 12:00:00,9.63,9.69,9.6,9.61,88400.0,7.982,8.0317,7.9571,7.9654,88400.0
2009-04-03 12:10:00,9.6,9.68,9.57,9.64,55700.0,7.9571,8.0234,7.9322,7.9903,55700.0
2009-04-03 12:20:00,9.65,9.73,9.64,9.73,23600.0,7.9986,8.0649,7.9903,8.0649,23600.0
2009-04-03 12:30:00,9.73,9.8,9.69,9.77,73900.0,8.0649,8.1229,8.0317,8.098,73900.0
2009-04-03 12:40:00,9.76,9.85,9.76,9.77,81800.0,8.0897,8.1643,8.0897,8.098,81800.0
2009-04-03 12:50:00,9.77,9.78,9.72,9.78,104100.0,8.098,8.1063,8.0566,8.1063,104100.0
2009-04-03 13:00:00,9.78,9.84,9.73,9.74,88600.0,8.1063,8.156,8.0649,8.0731,88600.0
2009-04-03 13:10:00,9.72,9.76,9.72,9.74,30900.0,8.0566,8.0897,8.0566,8.0731,30900.0
2009-04-03 13:20:00,9.74,9.79,9.67,9.77,38300.0,8.0731,8.1146,8.0151,8.098,38300.0
2009-04-03 13:30:00,9.79,9.82,9.79,9.8,63100.0,8.1146,8.1395,8.1146,8.1229,63100.0
2009-04-03 13:40:00,9.8,9.81,9.76,9.8,102900.0,8.1229,8.1312,8.0897,8.1229,102900.0
2009-04-03 13:50:00,9.79,9.88,9.79,9.88,51700.0,8.1146,8.1892,8.1146,8.1892,51700.0
2009-04-03 14:00:00,9.88,9.92,9.8,9.91,114800.0,8.1892,8.2223,8.1229,8.2141,114800.0
2009-04-03 14:10:00,9.92,10.05,9.91,10.05,153600.0,8.2223,8.3301,8.2141,8.3301,153600.0
2009-04-03 14:20:00,10.05,10.18,10.03,10.18,121600.0,8.3301,8.4379,8.3135,8.4379,121600.0
2009-04-03 14:30:00,10.18,10.18,10.12,10.16,137700.0,8.4379,8.4379,8.3881,8.4213,137700.0
2009-04-03 14:40:00,10.16,10.26,10.14,10.22,228200.0,8.4213,8.5042,8.4047,8.471,228200.0
2009-04-03 14:50:00,10.22,10.33,10.21,10.32,377000.0,8.471,8.5622,8.4627,8.5539,377000.0
2009-04-03 15:00:00,10.32,10.38,10.15,10.17,218000.0,8.5539,8.6036,8.413,8.4296,218000.0
2009-04-03 15:10:00,10.18,10.19,10.09,10.12,119900.0,8.4379,8.4461,8.3633,8.3881,119900.0
2009-04-03 15:20:00,10.12,10.19,10.03,10.03,121600.0,8.3881,8.4461,8.3135,8.3135,121600.0
2009-04-03 15:30:00,10.03,10.06,9.93,9.94,251300.0,8.3135,8.3384,8.2306,8.2389,251300.0
2009-04-03 15:40:00,9.95,10.09,9.94,10.03,358400.0,8.2472,8.3633,8.2389,8.3135,358400.0
2009-04-03 15:50:00,10.02,10.07,9.95,10.05,506600.0,8.3052,8.3467,8.2472,8.3301,506600.0
2009-04-06 09:30:00,9.87,9.92,9.51,9.55,160700.0,8.1809,8.2223,7.8825,7.9157,160700.0
2009-04-06 09:40:00,9.56,9.6,9.41,9.51,184200.0,7.924,7.9571,7.7996,7.8825,184200.0
2009-04-06 09:50:00,9.52,9.72,9.51,9.71,63400.0,7.8908,8.0566,7.8825,8.0483,63400.0
2009-04-06 10:00:00,9.69,9.86,9.68,9.85,86500.0,8.0317,8.1726,8.0234,8.1643,86500.0
2009-04-06 10:10:00,9.85,9.86,9.72,9.77,101800.0,8.1643,8.1726,8.0566,8.098,101800.0
2009-04-06 10:20:00,9.76,9.77,9.62,9.64,101200.0,8.0897,8.098,7.9737,7.9903,101200.0
2009-04-06 10:30:00,9.62,9.67,9.55,9.67,51300.0,7.9737,8.0151,7.9157,8.0151,51300.0
2009-04-06 10:40:00,9.67,9.83,9.66,9.8,164300.0,8.0151,8.1477,8.0068,8.1229,164300.0
2009-04-06 10:50:00,9.81,9.84,9.77,9.78,167900.0,8.1312,8.156,8.098,8.1063,167900.0
2009-04-06 11:00:00,9.78,9.81,9.74,9.8,156600.0,8.1063,8.1312,8.0731,8.1229,156600.0
2009-04-06 11:10:00,9.79,9.8,9.76,9.77,116800.0,8.1146,8.1229,8.0897,8.098,116800.0
2009-04-06 11:20:00,9.76,9.78,9.75,9.77,261400.0,8.0897,8.1063,8.0814,8.098,261400.0
2009-04-06 11:30:00,9.77,9.81,9.76,9.8,174700.0,8.098,8.1312,8.0897,8.1229,174700.0
2009-04-06 11:40:00,9.81,9.85,9.78,9.84,68500.0,8.1312,8.1643,8.1063,8.156,68500.0
2009-04-06 11:50:00,9.84,9.85,9.8,9.81,41000.0,8.156,8.1643,8.1229,8.1312,41000.0
2009-04-06 12:00:00,9.8,9.86,9.8,9.84,88700.0,8.1229,8.1726,8.1229,8.156,88700.0
2009-04-06 12:10:00,9.84,9.86,9.78,9.79,57500.0,8.156,8.1726,8.1063,8.1146,57500.0
2009-04-06 12:20:00,9.8,9.83,9.79,9.82,54500.0,8.1229,8.1477,8.1146,8.1395,54500.0
2009-04-06 12:30:00,9.83,9.83,9.75,9.76,124900.0,8.1477,8.1477,8.0814,8.0897,124900.0
2009-04-06 12:40:00,9.77,9.77,9.75,9.77,101300.0,8.098,8.098,8.0814,8.098,101300.0
2009-04-06 12:50:00,9.77,9.83,9.76,9.82,87500.0,8.098,8.1477,8.0897,8.1395,87500.0
2009-04-06 13:00:00,9.83,9.86,9.79,9.81,64300.0,8.1477,8.1726,8.1146,8.1312,64300.0
2009-04-06 13:10:00,9.81,9.86,9.79,9.8,55400.0,8.1312,8.1726,8.1146,8.1229,55400.0
2009-04-06 13:20:00,9.8,9.85,9.79,9.8,63900.0,8.1229,8.1643,8.1146,8.1229,63900.0
2009-04-06 13:30:00,9.8,9.8,9.77,9.78,128800.0,8.1229,8.1229,8.098,8.1063,128800.0
2009-04-06 13:40:00,9.78,9.79,9.77,9.78,248500.0,8.1063,8.1146,8.098,8.1063,248500.0
2009-04-06 13:50:00,9.78,9.78,9.77,9.77,118500.0,8.1063,8.1063,8.098,8.098,118500.0
2009-04-06 14:00:00,9.77,9.86,9.77,9.86,123300.0,8.098,8.1726,8.098,8.1726,123300.0
2009-04-06 14:10:00,9.86,9.88,9.82,9.88,194800.0,8.1726,8.1892,8.1395,8.1892,194800.0
2009-04-06 14:20:00,9.88,9.91,9.85,9.91,157300.0,8.1892,8.2141,8.1643,8.2141,157300.0
2009-04-06 14:30:00,9.91,9.91,9.84,9.9,104200.0,8.2141,8.2141,8.156,8.2058,104200.0
2009-04-06 14:40:00,9.9,9.97,9.89,9.97,168100.0,8.2058,8.2638,8.1975,8.2638,168100.0
2009-04-06 14:50:00,9.96,10.0,9.92,9.92,107600.0,8.2555,8.2887,8.2223,8.2223,107600.0
2009-04-06 15:00:00,9.92,9.96,9.91,9.92,91400.0,8.2223,8.2555,8.2141,8.2223,91400.0
2009-04-06 15:10:00,9.92,10.0,9.91,10.0,112800.0,8.2223,8.2887,8.2141,8.2887,112800.0
2009-04-06 15:20:00,10.0,10.0,9.92,9.97,146100.0,8.2887,8.2887,8.2223,8.2638,146100.0
2009-04-06 15:30:00,9.96,10.0,9.92,9.93,128800.0,8.2555,8.2887,8.2223,8.2306,128800.0
2009-04-06 15:40:00,9.93,10.0,9.93,9.99,93200.0,8.2306,8.2887,8.2306,8.2804,93200.0
2009-04-06 15:50:00,9.99,10.0,9.98,9.99,122200.0,8.2804,8.2887,8.2721,8.2804,122200.0
2009-04-07 09:30:00,9.47,9.59,9.47,9.5,124400.0,7.8494,7.9488,7.8494,7.8742,124400.0
2009-04-07 09:40:00,9.5,9.52,9.38,9.41,65500.0,7.8742,7.8908,7.7748,7.7996,65500.0
2009-04-07 09:50:00,9.42,9.43,9.32,9.35,73700.0,7.8079,7.8162,7.725,7.7499,73700.0
2009-04-07 10:00:00,9.34,9.34,9.19,9.22,79000.0,7.7416,7.7416,7.6173,7.6421,79000.0
2009-04-07 10:10:00,9.22,9.28,9.19,9.21,61400.0,7.6421,7.6919,7.6173,7.6339,61400.0
2009-04-07 10:20:00,9.21,9.27,9.16,9.26,99200.0,7.6339,7.6836,7.5924,7.6753,99200.0
2009-04-07 10:30:00,9.26,9.35,9.25,9.34,75100.0,7.6753,7.7499,7.667,7.7416,75100.0
2009-04-07 10:40:00,9.34,9.42,9.33,9.34,66300.0,7.7416,7.8079,7.7333,7.7416,66300.0
2009-04-07 10:50:00,9.34,9.34,9.3,9.32,42000.0,7.7416,7.7416,7.7084,7.725,42000.0
2009-04-07 11:00:00,9.32,9.37,9.31,9.31,33900.0,7.725,7.7665,7.7167,7.7167,33900.0
2009-04-07 11:10:00,9.32,9.36,9.31,9.33,82500.0,7.725,7.7582,7.7167,7.7333,82500.0
2009-04-07 11:20:00,9.33,9.4,9.32,9.32,41200.0,7.7333,7.7913,7.725,7.725,41200.0
2009-04-07 11:30:00,9.32,9.42,9.32,9.36,58500.0,7.725,7.8079,7.725,7.7582,58500.0
2009-04-07 11:40:00,9.36,9.42,9.35,9.42,41900.0,7.7582,7.8079,7.7499,7.8079,41900.0
2009-04-07 11:50:00,9.42,9.44,9.41,9.44,20700.0,7.8079,7.8245,7.7996,7.8245,20700.0
2009-04-07 12:00:00,9.44,9.51,9.44,9.51,35300.0,7.8245,7.8825,7.8245,7.8825,35300.0
2009-04-07 12:10:00,9.51,9.57,9.51,9.56,33800.0,7.8825,7.9322,7.8825,7.924,33800.0
2009-04-07 12:20:00,9.57,9.58,9.46,9.47,30700.0,7.9322,7.9405,7.8411,7.8494,30700.0
2009-04-07 12:30:00,9.46,9.51,9.41,9.41,55400.0,7.8411,7.8825,7.7996,7.7996,55400.0
2009-04-07 12:40:00,9.41,9.44,9.33,9.33,72900.0,7.7996,7.8245,7.7333,7.7333,72900.0
2009-04-07 12:50:00,9.33,9.34,9.27,9.27,72100.0,7.7333,7.7416,7.6836,7.6836,72100.0
2009-04-07 13:00:00,9.27,9.28,9.23,9.23,34800.0,7.6836,7.6919,7.6504,7.6504,34800.0
2009-04-07 13:10:00,9.23,9.28,9.2,9.26,64000.0,7.6504,7.6919,7.6256,7.6753,64000.0
2009-04-07 13:20:00,9.26,9.27,9.16,9.17,54800.0,7.6753,7.6836,7.5924,7.6007,54800.0
2009-04-07 13:30:00,9.17,9.23,9.12,9.22,42300.0,7.6007,7.6504,7.5593,7.6421,42300.0
2009-04-07 13:40:00,9.23,9.3,9.22,9.28,41600.0,7.6504,7.7084,7.6421,7.6919,41600.0
2009-04-07 13:50:00,9.27,9.34,9.22,9.31,41800.0,7.6836,7.7416,7.6421,7.7167,41800.0
2009-04-07 14:00:00,9.3,9.31,9.23,9.31,38400.0,7.7084,7.7167,7.6504,7.7167,38400.0
2009-04-07 14:10:00,9.31,9.41,9.31,9.35,61400.0,7.7167,7.7996,7.7167,7.7499,61400.0
2009-04-07 14:20:00,9.34,9.4,9.31,9.36,68800.0,7.7416,7.7913,7.7167,7.7582,68800.0
2009-04-07 14:30:00,9.37,9.37,9.26,9.26,36400.0,7.7665,7.7665,7.6753,7.6753,36400.0
2009-04-07 14:40:00,9.25,9.28,9.21,9.21,78700.0,7.667,7.6919,7.6339,7.6339,78700.0
2009-04-07 14:50:00,9.21,9.29,9.19,9.26,90500.0,7.6339,7.7002,7.6173,7.6753,90500.0
2009-04-07 15:00:00,9.26,9.34,9.24,9.34,59300.0,7.6753,7.7416,7.6587,7.7416,59300.0
2009-04-07 15:10:00,9.34,9.4,9.34,9.39,87200.0,7.7416,7.7913,7.7416,7.783,87200.0
2009-04-07 15:20:00,9.4,9.42,9.28,9.28,93500.0,7.7913,7.8079,7.6919,7.6919,93500.0
2009-04-07 15:30:00,9.28,9.38,9.28,9.35,105900.0,7.6919,7.7748,7.6919,7.7499,105900.0
2009-04-07 15:40:00,9.35,9.42,9.31,9.35,144700.0,7.7499,7.8079,7.7167,7.7499,144700.0
2009-04-07 15:50:00,9.36,9.4,9.28,9.31,183800.0,7.7582,7.7913,7.6919,7.7167,183800.0
2009-04-08 09:30:00,9.54,9.84,9.34,9.7,66200.0,7.9074,8.156,7.7416,8.04,66200.0
2009-04-08 09:40:00,9.67,9.75,9.58,9.63,71100.0,8.0151,8.0814,7.9405,7.982,71100.0
2009-04-08 09:50:00,9.63,9.69,9.59,9.62,33300.0,7.982,8.0317,7.9488,7.9737,33300.0
2009-04-08 10:00:00,9.63,9.72,9.61,9.67,28700.0,7.982,8.0566,7.9654,8.0151,28700.0
2009-04-08 10:10:00,9.67,9.67,9.4,9.4,83400.0,8.0151,8.0151,7.7913,7.7913,83400.0
2009-04-08 10:20:00,9.4,9.45,9.36,9.37,35400.0,7.7913,7.8328,7.7582,7.7665,35400.0
2009-04-08 10:30:00,9.38,9.5,9.38,9.4,27300.0,7.7748,7.8742,7.7748,7.7913,27300.0
2009-04-08 10:40:00,9.4,9.48,9.4,9.44,16100.0,7.7913,7.8576,7.7913,7.8245,16100.0
2009-04-08 10:50:00,9.43,9.53,9.43,9.49,19800.0,7.8162,7.8991,7.8162,7.8659,19800.0
2009-04-08 11:00:00,9.49,9.54,9.46,9.48,41300.0,7.8659,7.9074,7.8411,7.8576,41300.0
2009-04-08 11:10:00,9.48,9.48,9.41,9.42,26300.0,7.8576,7.8576,7.7996,7.8079,26300.0
2009-04-08 11:20:00,9.42,9.47,9.41,9.43,37600.0,7.8079,7.8494,7.7996,7.8162,37600.0
2009-04-08 11:30:00,9.43,9.53,9.38,9.51,62100.0,7.8162,7.8991,7.7748,7.8825,62100.0
2009-04-08 11:40:00,9.5,9.52,9.42,9.42,42300.0,7.8742,7.8908,7.8079,7.8079,42300.0
2009-04-08 11:50:00,9.43,9.43,9.38,9.4,28800.0,7.8162,7.8162,7.7748,7.7913,28800.0
2009-04-08 12:00:00,9.4,9.43,9.4,9.42,8400.0,7.7913,7.8162,7.7913,7.8079,8400.0
2009-04-08 12:10:00,9.42,9.44,9.4,9.43,50000.0,7.8079,7.8245,7.7913,7.8162,50000.0
2009-04-08 12:20:00,9.43,9.47,9.42,9.43,31500.0,7.8162,7.8494,7.8079,7.8162,31500.0
2009-04-08 12:30:00,9.43,9.45,9.4,9.44,30600.0,7.8162,7.8328,7.7913,7.8245,30600.0
2009-04-08 12:40:00,9.44,9.51,9.43,9.51,39500.0,7.8245,7.8825,7.8162,7.8825,39500.0
2009-04-08 12:50:00,9.51,9.59,9.5,9.57,63600.0,7.8825,7.9488,7.8742,7.9322,63600.0
2009-04-08 13:00:00,9.57,9.57,9.53,9.55,126400.0,7.9322,7.9322,7.8991,7.9157,126400.0
2009-04-08 13:10:00,9.55,9.57,9.51,9.51,55800.0,7.9157,7.9322,7.8825,7.8825,55800.0
2009-04-08 13:20:00,9.52,9.54,9.51,9.53,19100.0,7.8908,7.9074,7.8825,7.8991,19100.0
2009-04-08 13:30:00,9.54,9.55,9.46,9.46,56700.0,7.9074,7.9157,7.8411,7.8411,56700.0
2009-04-08 13:40:00,9.46,9.48,9.45,9.45,49100.0,7.8411,7.8576,7.8328,7.8328,49100.0
2009-04-08 13:50:00,9.45,9.46,9.45,9.45,32000.0,7.8328,7.8411,7.8328,7.8328,32000.0
2009-04-08 14:00:00,9.45,9.46,9.38,9.39,135500.0,7.8328,7.8411,7.7748,7.783,135500.0
2009-04-08 14:10:00,9.38,9.42,9.35,9.36,85400.0,7.7748,7.8079,7.7499,7.7582,85400.0
2009-04-08 14:20:00,9.35,9.37,9.3,9.32,71300.0,7.7499,7.7665,7.7084,7.725,71300.0
2009-04-08 14:30:00,9.32,9.34,9.27,9.29,83400.0,7.725,7.7416,7.6836,7.7002,83400.0
2009-04-08 14:40:00,9.29,9.34,9.25,9.27,81200.0,7.7002,7.7416,7.667,7.6836,81200.0
2009-04-08 14:50:00,9.27,9.28,9.18,9.24,124100.0,7.6836,7.6919,7.609,7.6587,124100.0
2009-04-08 15:00:00,9.24,9.24,9.13,9.18,61900.0,7.6587,7.6587,7.5675,7.609,61900.0
2009-04-08 15:10:00,9.19,9.25,9.13,9.23,83000.0,7.6173,7.667,7.5675,7.6504,83000.0
2009-04-08 15:20:00,9.23,9.35,9.23,9.29,78100.0,7.6504,7.7499,7.6504,7.7002,78100.0
2009-04-08 15:30:00,9.29,9.38,9.29,9.37,85900.0,7.7002,7.7748,7.7002,7.7665,85900.0
2009-04-08 15:40:00,9.36,9.4,9.31,9.37,123300.0,7.7582,7.7913,7.7167,7.7665,123300.0
2009-04-08 15:50:00,9.36,9.4,9.34,9.39,153300.0,7.7582,7.7913,7.7416,7.783,153300.0
2009-04-09 09:30:00,9.71,9.8,9.64,9.7,122000.0,8.0483,8.1229,7.9903,8.04,122000.0
2009-04-09 09:40:00,9.69,9.75,9.6,9.61,192600.0,8.0317,8.0814,7.9571,7.9654,192600.0
2009-04-09 09:50:00,9.61,9.77,9.57,9.76,180400.0,7.9654,8.098,7.9322,8.0897,180400.0
2009-04-09 10:00:00,9.76,9.96,9.76,9.9,262000.0,8.0897,8.2555,8.0897,8.2058,262000.0
2009-04-09 10:10:00,9.9,9.98,9.89,9.98,158900.0,8.2058,8.2721,8.1975,8.2721,158900.0
2009-04-09 10:20:00,9.98,9.99,9.89,9.95,133400.0,8.2721,8.2804,8.1975,8.2472,133400.0
2009-04-09 10:30:00,9.95,9.97,9.9,9.92,137800.0,8.2472,8.2638,8.2058,8.2223,137800.0
2009-04-09 10:40:00,9.92,9.92,9.83,9.92,35700.0,8.2223,8.2223,8.1477,8.2223,35700.0
2009-04-09 10:50:00,9.91,9.91,9.82,9.83,54400.0,8.2141,8.2141,8.1395,8.1477,54400.0
2009-04-09 11:00:00,9.84,9.93,9.8,9.91,39100.0,8.156,8.2306,8.1229,8.2141,39100.0
2009-04-09 11:10:00,9.91,10.0,9.91,9.98,92700.0,8.2141,8.2887,8.2141,8.2721,92700.0
2009-04-09 11:20:00,9.98,9.99,9.84,9.85,86400.0,8.2721,8.2804,8.156,8.1643,86400.0
2009-04-09 11:30:00,9.84,9.85,9.82,9.83,31300.0,8.156,8.1643,8.1395,8.1477,31300.0
2009-04-09 11:40:00,9.83,9.83,9.71,9.76,49600.0,8.1477,8.1477,8.0483,8.0897,49600.0
2009-04-09 11:50:00,9.76,9.84,9.74,9.84,34400.0,8.0897,8.156,8.0731,8.156,34400.0
2009-04-09 12:00:00,9.84,9.86,9.83,9.84,41500.0,8.156,8.1726,8.1477,8.156,41500.0
2009-04-09 12:10:00,9.85,9.88,9.83,9.84,44300.0,8.1643,8.1892,8.1477,8.156,44300.0
2009-04-09 12:20:00,9.83,9.91,9.83,9.91,27700.0,8.1477,8.2141,8.1477,8.2141,27700.0
2009-04-09 12:30:00,9.92,9.95,9.89,9.9,61300.0,8.2223,8.2472,8.1975,8.2058,61300.0
2009-04-09 12:40:00,9.89,9.91,9.82,9.89,70500.0,8.1975,8.2141,8.1395,8.1975,70500.0
2009-04-09 12:50:00,9.9,9.96,9.86,9.95,57100.0,8.2058,8.2555,8.1726,8.2472,57100.0
2009-04-09 13:00:00,9.95,10.0,9.94,9.99,185200.0,8.2472,8.2887,8.2389,8.2804,185200.0
2009-04-09 13:10:00,10.0,10.0,9.99,9.99,45000.0,8.2887,8.2887,8.2804,8.2804,45000.0
2009-04-09 13:20:00,10.0,10.03,9.99,10.0,119900.0,8.2887,8.3135,8.2804,8.2887,119900.0
2009-04-09 13:30:00,10.0,10.05,9.99,10.04,31700.0,8.2887,8.3301,8.2804,8.3218,31700.0
2009-04-09 13:40:00,10.05,10.09,10.04,10.09,32500.0,8.3301,8.3633,8.3218,8.3633,32500.0
2009-04-09 13:50:00,10.09,10.1,10.07,10.1,35800.0,8.3633,8.3715,8.3467,8.3715,35800.0
2009-04-09 14:00:00,10.1,10.1,10.08,10.1,25800.0,8.3715,8.3715,8.355,8.3715,25800.0
2009-04-09 14:10:00,10.1,10.1,10.02,10.03,69000.0,8.3715,8.3715,8.3052,8.3135,69000.0
2009-04-09 14:20:00,10.02,10.07,10.0,10.07,54100.0,8.3052,8.3467,8.2887,8.3467,54100.0
2009-04-09 14:30:00,10.07,10.1,10.06,10.1,65900.0,8.3467,8.3715,8.3384,8.3715,65900.0
2009-04-09 14:40:00,10.1,10.11,10.05,10.06,86900.0,8.3715,8.3798,8.3301,8.3384,86900.0
2009-04-09 14:50:00,10.06,10.09,10.04,10.05,55400.0,8.3384,8.3633,8.3218,8.3301,55400.0
2009-04-09 15:00:00,10.05,10.05,10.02,10.03,53700.0,8.3301,8.3301,8.3052,8.3135,53700.0
2009-04-09 15:10:00,10.04,10.07,10.0,10.05,44900.0,8.3218,8.3467,8.2887,8.3301,44900.0
2009-04-09 15:20:00,10.06,10.09,10.04,10.04,61700.0,8.3384,8.3633,8.3218,8.3218,61700.0
2009-04-09 15:30:00,10.05,10.09,10.0,10.08,81000.0,8.3301,8.3633,8.2887,8.355,81000.0
2009-04-09 15:40:00,10.08,10.12,10.02,10.12,133100.0,8.355,8.3881,8.3052,8.3881,133100.0
2009-04-09 15:50:00,10.12,10.12,10.06,10.08,169200.0,8.3881,8.3881,8.3384,8.355,169200.0
2009-04-13 09:30:00,10.08,10.09,9.85,9.91,66500.0,8.355,8.3633,8.1643,8.2141,66500.0
2009-04-13 09:40:00,9.91,9.93,9.69,9.82,86900.0,8.2141,8.2306,8.0317,8.1395,86900.0
2009-04-13 09:50:00,9.82,9.87,9.66,9.8,62700.0,8.1395,8.1809,8.0068,8.1229,62700.0
2009-04-13 10:00:00,9.8,9.84,9.75,9.84,43400.0,8.1229,8.156,8.0814,8.156,43400.0
2009-04-13 10:10:00,9.84,10.04,9.84,10.03,98100.0,8.156,8.3218,8.156,8.3135,98100.0
2009-04-13 10:20:00,10.03,10.06,9.92,10.02,60000.0,8.3135,8.3384,8.2223,8.3052,60000.0
2009-04-13 10:30:00,10.02,10.08,10.0,10.03,74700.0,8.3052,8.355,8.2887,8.3135,74700.0
2009-04-13 10:40:00,10.04,10.08,10.0,10.07,81900.0,8.3218,8.355,8.2887,8.3467,81900.0
2009-04-13 10:50:00,10.07,10.19,10.07,10.13,154100.0,8.3467,8.4461,8.3467,8.3964,154100.0
2009-04-13 11:00:00,10.13,10.13,10.03,10.04,84400.0,8.3964,8.3964,8.3135,8.3218,84400.0
2009-04-13 11:10:00,10.05,10.18,10.04,10.16,56300.0,8.3301,8.4379,8.3218,8.4213,56300.0
2009-04-13 11:20:00,10.15,10.29,10.15,10.24,78800.0,8.413,8.529,8.413,8.4876,78800.0
2009-04-13 11:30:00,10.24,10.3,10.22,10.26,81200.0,8.4876,8.5373,8.471,8.5042,81200.0
2009-04-13 11:40:00,10.26,10.4,10.26,10.37,86400.0,8.5042,8.6202,8.5042,8.5953,86400.0
2009-04-13 11:50:00,10.37,10.42,10.27,10.41,108300.0,8.5953,8.6368,8.5124,8.6285,108300.0
2009-04-13 12:00:00,10.4,10.64,10.4,10.64,179200.0,8.6202,8.8191,8.6202,8.8191,179200.0
2009-04-13 12:10:00,10.65,10.77,10.57,10.68,272700.0,8.8274,8.9269,8.7611,8.8523,272700.0
2009-04-13 12:20:00,10.68,10.69,10.56,10.62,73400.0,8.8523,8.8606,8.7528,8.8026,73400.0
2009-04-13 12:30:00,10.62,10.66,10.55,10.59,132000.0,8.8026,8.8357,8.7445,8.7777,132000.0
2009-04-13 12:40:00,10.58,10.63,10.55,10.58,41600.0,8.7694,8.8108,8.7445,8.7694,41600.0
2009-04-13 12:50:00,10.59,10.66,10.57,10.62,57800.0,8.7777,8.8357,8.7611,8.8026,57800.0
2009-04-13 13:00:00,10.61,10.64,10.57,10.61,93800.0,8.7943,8.8191,8.7611,8.7943,93800.0
2009-04-13 13:10:00,10.6,10.69,10.59,10.68,104300.0,8.786,8.8606,8.7777,8.8523,104300.0
2009-04-13 13:20:00,10.69,10.83,10.69,10.81,198700.0,8.8606,8.9766,8.8606,8.96,198700.0
2009-04-13 13:30:00,10.81,10.94,10.79,10.83,229900.0,8.96,9.0678,8.9435,8.9766,229900.0
2009-04-13 13:40:00,10.83,10.91,10.83,10.9,103400.0,8.9766,9.0429,8.9766,9.0346,103400.0
2009-04-13 13:50:00,10.9,10.93,10.88,10.91,80100.0,9.0346,9.0595,9.0181,9.0429,80100.0
2009-04-13 14:00:00,10.91,11.06,10.91,10.98,325600.0,9.0429,9.1673,9.0429,9.1009,325600.0
2009-04-13 14:10:00,10.98,10.98,10.87,10.96,207600.0,9.1009,9.1009,9.0098,9.0844,207600.0
2009-04-13 14:20:00,10.97,10.99,10.93,10.97,115600.0,9.0927,9.1092,9.0595,9.0927,115600.0
2009-04-13 14:30:00,10.97,11.08,10.95,10.98,380200.0,9.0927,9.1838,9.0761,9.1009,380200.0
2009-04-13 14:40:00,10.98,11.02,10.94,10.99,314100.0,9.1009,9.1341,9.0678,9.1092,314100.0
2009-04-13 14:50:00,10.99,11.03,10.98,11.01,170900.0,9.1092,9.1424,9.1009,9.1258,170900.0
2009-04-13 15:00:00,11.01,11.25,11.0,11.18,601000.0,9.1258,9.3247,9.1175,9.2667,601000.0
2009-04-13 15:10:00,11.19,11.42,11.19,11.35,342200.0,9.275,9.4656,9.275,9.4076,342200.0
2009-04-13 15:20:00,11.33,11.36,11.22,11.25,304200.0,9.391,9.4159,9.2999,9.3247,304200.0
2009-04-13 15:30:00,11.25,11.37,11.23,11.36,231900.0,9.3247,9.4242,9.3082,9.4159,231900.0
2009-04-13 15:40:00,11.35,11.49,11.33,11.35,385200.0,9.4076,9.5237,9.391,9.4076,385200.0
2009-04-13 15:50:00,11.35,11.39,11.19,11.24,954900.0,9.4076,9.4408,9.275,9.3164,954900.0
2009-04-14 09:30:00,11.07,11.08,10.99,11.03,76100.0,9.1755,9.1838,9.1092,9.1424,76100.0
2009-04-14 09:40:00,11.03,11.1,10.97,11.09,121900.0,9.1424,9.2004,9.0927,9.1921,121900.0
2009-04-14 09:50:00,11.09,11.5,11.09,11.42,438300.0,9.1921,9.532,9.1921,9.4656,438300.0
2009-04-14 10:00:00,11.39,11.4,11.29,11.31,166100.0,9.4408,9.4491,9.3579,9.3745,166100.0
2009-04-14 10:10:00,11.32,11.48,11.29,11.43,260000.0,9.3828,9.5154,9.3579,9.4739,260000.0
2009-04-14 10:20:00,11.44,11.68,11.44,11.65,424600.0,9.4822,9.6811,9.4822,9.6563,424600.0
2009-04-14 10:30:00,11.66,11.68,11.58,11.6,204900.0,9.6646,9.6811,9.5983,9.6148,204900.0
2009-04-14 10:40:00,11.61,11.61,11.52,11.52,235200.0,9.6231,9.6231,9.5485,9.5485,235200.0
2009-04-14 10:50:00,11.53,11.55,11.49,11.5,267800.0,9.5568,9.5734,9.5237,9.532,267800.0
2009-04-14 11:00:00,11.5,11.52,11.47,11.51,335000.0,9.532,9.5485,9.5071,9.5402,335000.0
2009-04-14 11:10:00,11.5,11.53,11.5,11.52,123800.0,9.532,9.5568,9.532,9.5485,123800.0
2009-04-14 11:20:00,11.51,11.52,11.4,11.42,186300.0,9.5402,9.5485,9.4491,9.4656,186300.0
2009-04-14 11:30:00,11.41,11.44,11.38,11.4,214700.0,9.4574,9.4822,9.4325,9.4491,214700.0
2009-04-14 11:40:00,11.4,11.42,11.38,11.4,338200.0,9.4491,9.4656,9.4325,9.4491,338200.0
2009-04-14 11:50:00,11.4,11.4,11.28,11.34,77800.0,9.4491,9.4491,9.3496,9.3993,77800.0
2009-04-14 12:00:00,11.34,11.34,11.24,11.26,40600.0,9.3993,9.3993,9.3164,9.333,40600.0
2009-04-14 12:10:00,11.24,11.24,11.15,11.21,173800.0,9.3164,9.3164,9.2419,9.2916,173800.0
2009-04-14 12:20:00,11.22,11.22,11.07,11.12,95800.0,9.2999,9.2999,9.1755,9.217,95800.0
2009-04-14 12:30:00,11.12,11.13,10.98,10.99,109300.0,9.217,9.2253,9.1009,9.1092,109300.0
2009-04-14 12:40:00,10.98,11.0,10.88,10.95,88700.0,9.1009,9.1175,9.0181,9.0761,88700.0
2009-04-14 12:50:00,10.96,10.97,10.84,10.85,167200.0,9.0844,9.0927,8.9849,8.9932,167200.0
2009-04-14 13:00:00,10.84,10.85,10.79,10.82,53000.0,8.9849,8.9932,8.9435,8.9683,53000.0
2009-04-14 13:10:00,10.82,10.89,10.78,10.87,123300.0,8.9683,9.0263,8.9352,9.0098,123300.0
2009-04-14 13:20:00,10.87,10.94,10.85,10.9,47100.0,9.0098,9.0678,8.9932,9.0346,47100.0
2009-04-14 13:30:00,10.91,10.95,10.88,10.9,90700.0,9.0429,9.0761,9.0181,9.0346,90700.0
2009-04-14 13:40:00,10.89,10.89,10.76,10.84,256400.0,9.0263,9.0263,8.9186,8.9849,256400.0
2009-04-14 13:50:00,10.83,10.84,10.75,10.81,63700.0,8.9766,8.9849,8.9103,8.96,63700.0
2009-04-14 14:00:00,10.8,10.81,10.66,10.67,53500.0,8.9517,8.96,8.8357,8.844,53500.0
2009-04-14 14:10:00,10.67,10.72,10.65,10.72,94300.0,8.844,8.8854,8.8274,8.8854,94300.0
2009-04-14 14:20:00,10.72,10.77,10.66,10.75,110500.0,8.8854,8.9269,8.8357,8.9103,110500.0
2009-04-14 14:30:00,10.76,10.85,10.75,10.85,53500.0,8.9186,8.9932,8.9103,8.9932,53500.0
2009-04-14 14:40:00,10.86,10.9,10.73,10.73,69100.0,9.0015,9.0346,8.8937,8.8937,69100.0
2009-04-14 14:50:00,10.74,10.86,10.74,10.86,71000.0,8.902,9.0015,8.902,9.0015,71000.0
2009-04-14 15:00:00,10.86,10.9,10.78,10.79,68000.0,9.0015,9.0346,8.9352,8.9435,68000.0
2009-04-14 15:10:00,10.79,10.91,10.73,10.88,93900.0,8.9435,9.0429,8.8937,9.0181,93900.0
2009-04-14 15:20:00,10.89,10.9,10.74,10.78,132800.0,9.0263,9.0346,8.902,8.9352,132800.0
2009-04-14 15:30:00,10.78,10.8,10.72,10.72,87800.0,8.9352,8.9517,8.8854,8.8854,87800.0
2009-04-14 15:40:00,10.72,10.83,10.71,10.77,118400.0,8.8854,8.9766,8.8771,8.9269,118400.0
2009-04-14 15:50:00,10.77,10.8,10.7,10.71,222100.0,8.9269,8.9517,8.8689,8.8771,222100.0
2009-04-15 09:30:00,10.8,11.38,10.79,11.12,520400.0,8.9517,9.4325,8.9435,9.217,520400.0
2009-04-15 09:40:00,11.1,11.14,10.93,11.0,398700.0,9.2004,9.2336,9.0595,9.1175,398700.0
2009-04-15 09:50:00,11.01,11.25,11.0,11.16,419100.0,9.1258,9.3247,9.1175,9.2501,419100.0
2009-04-15 10:00:00,11.16,11.24,11.11,11.24,198700.0,9.2501,9.3164,9.2087,9.3164,198700.0
2009-04-15 10:10:00,11.24,11.25,11.15,11.21,204000.0,9.3164,9.3247,9.2419,9.2916,204000.0
2009-04-15 10:20:00,11.21,11.25,11.21,11.21,55100.0,9.2916,9.3247,9.2916,9.2916,55100.0
2009-04-15 10:30:00,11.22,11.24,11.14,11.17,132900.0,9.2999,9.3164,9.2336,9.2584,132900.0
2009-04-15 10:40:00,11.17,11.17,11.07,11.13,200800.0,9.2584,9.2584,9.1755,9.2253,200800.0
2009-04-15 10:50:00,11.14,11.15,11.08,11.14,111400.0,9.2336,9.2419,9.1838,9.2336,111400.0
2009-04-15 11:00:00,11.15,11.15,11.04,11.09,117000.0,9.2419,9.2419,9.1507,9.1921,117000.0
2009-04-15 11:10:00,11.08,11.15,11.07,11.11,124100.0,9.1838,9.2419,9.1755,9.2087,124100.0
2009-04-15 11:20:00,11.1,11.22,11.1,11.18,71900.0,9.2004,9.2999,9.2004,9.2667,71900.0
2009-04-15 11:30:00,11.18,11.4,11.18,11.32,110400.0,9.2667,9.4491,9.2667,9.3828,110400.0
2009-04-15 11:40:00,11.32,11.34,11.26,11.28,195600.0,9.3828,9.3993,9.333,9.3496,195600.0
2009-04-15 11:50:00,11.29,11.3,11.2,11.26,78500.0,9.3579,9.3662,9.2833,9.333,78500.0
2009-04-15 12:00:00,11.27,11.27,11.19,11.2,43700.0,9.3413,9.3413,9.275,9.2833,43700.0
2009-04-15 12:10:00,11.21,11.21,11.07,11.08,71200.0,9.2916,9.2916,9.1755,9.1838,71200.0
2009-04-15 12:20:00,11.08,11.12,11.04,11.1,98200.0,9.1838,9.217,9.1507,9.2004,98200.0
2009-04-15 12:30:00,11.11,11.19,11.1,11.18,82800.0,9.2087,9.275,9.2004,9.2667,82800.0
2009-04-15 12:40:00,11.18,11.22,11.14,11.15,70700.0,9.2667,9.2999,9.2336,9.2419,70700.0
2009-04-15 12:50:00,11.15,11.15,11.08,11.08,80500.0,9.2419,9.2419,9.1838,9.1838,80500.0
2009-04-15 13:00:00,11.1,11.1,10.94,10.95,88200.0,9.2004,9.2004,9.0678,9.0761,88200.0
2009-04-15 13:10:00,10.95,10.95,10.82,10.83,68400.0,9.0761,9.0761,8.9683,8.9766,68400.0
2009-04-15 13:20:00,10.82,10.82,10.73,10.74,127500.0,8.9683,8.9683,8.8937,8.902,127500.0
2009-04-15 13:30:00,10.75,10.81,10.74,10.76,121000.0,8.9103,8.96,8.902,8.9186,121000.0
2009-04-15 13:40:00,10.76,10.77,10.68,10.77,89300.0,8.9186,8.9269,8.8523,8.9269,89300.0
2009-04-15 13:50:00,10.76,10.78,10.66,10.75,93300.0,8.9186,8.9352,8.8357,8.9103,93300.0
2009-04-15 14:00:00,10.74,10.88,10.7,10.8,124500.0,8.902,9.0181,8.8689,8.9517,124500.0
2009-04-15 14:10:00,10.81,10.81,10.67,10.67,53100.0,8.96,8.96,8.844,8.844,53100.0
2009-04-15 14:20:00,10.68,10.68,10.51,10.52,98500.0,8.8523,8.8523,8.7114,8.7197,98500.0
2009-04-15 14:30:00,10.51,10.55,10.5,10.51,125500.0,8.7114,8.7445,8.7031,8.7114,125500.0
2009-04-15 14:40:00,10.52,10.6,10.48,10.54,202800.0,8.7197,8.786,8.6865,8.7362,202800.0
2009-04-15 14:50:00,10.54,10.61,10.52,10.53,97300.0,8.7362,8.7943,8.7197,8.728,97300.0
2009-04-15 15:00:00,10.54,10.63,10.53,10.58,140500.0,8.7362,8.8108,8.728,8.7694,140500.0
2009-04-15 15:10:00,10.58,10.7,10.57,10.69,136300.0,8.7694,8.8689,8.7611,8.8606,136300.0
2009-04-15 15:20:00,10.7,10.75,10.61,10.63,175700.0,8.8689,8.9103,8.7943,8.8108,175700.0
2009-04-15 15:30:00,10.63,10.66,10.61,10.63,220200.0,8.8108,8.8357,8.7943,8.8108,220200.0
2009-04-15 15:40:00,10.63,10.73,10.62,10.73,244700.0,8.8108,8.8937,8.8026,8.8937,244700.0
2009-04-15 15:50:00,10.73,10.82,10.69,10.72,488300.0,8.8937,8.9683,8.8606,8.8854,488300.0
2009-04-16 09:30:00,11.28,11.28,11.07,11.13,151400.0,9.3496,9.3496,9.1755,9.2253,151400.0
2009-04-16 09:40:00,11.13,11.17,11.07,11.17,110900.0,9.2253,9.2584,9.1755,9.2584,110900.0
2009-04-16 09:50:00,11.17,11.22,11.11,11.21,141000.0,9.2584,9.2999,9.2087,9.2916,141000.0
2009-04-16 10:00:00,11.22,11.31,11.19,11.29,101200.0,9.2999,9.3745,9.275,9.3579,101200.0
2009-04-16 10:10:00,11.29,11.35,11.26,11.32,102800.0,9.3579,9.4076,9.333,9.3828,102800.0
2009-04-16 10:20:00,11.31,11.49,11.3,11.45,120200.0,9.3745,9.5237,9.3662,9.4905,120200.0
2009-04-16 10:30:00,11.45,11.46,11.22,11.22,340700.0,9.4905,9.4988,9.2999,9.2999,340700.0
2009-04-16 10:40:00,11.22,11.22,10.94,11.04,413900.0,9.2999,9.2999,9.0678,9.1507,413900.0
2009-04-16 10:50:00,11.04,11.08,10.86,10.93,244700.0,9.1507,9.1838,9.0015,9.0595,244700.0
2009-04-16 11:00:00,10.93,11.07,10.9,11.07,127000.0,9.0595,9.1755,9.0346,9.1755,127000.0
2009-04-16 11:10:00,11.08,11.09,11.0,11.05,121400.0,9.1838,9.1921,9.1175,9.159,121400.0
2009-04-16 11:20:00,11.05,11.05,10.97,11.05,135100.0,9.159,9.159,9.0927,9.159,135100.0
2009-04-16 11:30:00,11.05,11.24,11.0,11.17,70500.0,9.159,9.3164,9.1175,9.2584,70500.0
2009-04-16 11:40:00,11.19,11.22,11.17,11.19,74300.0,9.275,9.2999,9.2584,9.275,74300.0
2009-04-16 11:50:00,11.19,11.24,11.15,11.16,35400.0,9.275,9.3164,9.2419,9.2501,35400.0
2009-04-16 12:00:00,11.16,11.21,11.14,11.19,36900.0,9.2501,9.2916,9.2336,9.275,36900.0
2009-04-16 12:10:00,11.19,11.32,11.18,11.28,91600.0,9.275,9.3828,9.2667,9.3496,91600.0
2009-04-16 12:20:00,11.29,11.3,11.2,11.24,34000.0,9.3579,9.3662,9.2833,9.3164,34000.0
2009-04-16 12:30:00,11.24,11.26,11.19,11.24,40900.0,9.3164,9.333,9.275,9.3164,40900.0
2009-04-16 12:40:00,11.24,11.29,11.22,11.24,75100.0,9.3164,9.3579,9.2999,9.3164,75100.0
2009-04-16 12:50:00,11.26,11.31,11.24,11.24,111800.0,9.333,9.3745,9.3164,9.3164,111800.0
2009-04-16 13:00:00,11.25,11.26,11.21,11.22,64500.0,9.3247,9.333,9.2916,9.2999,64500.0
2009-04-16 13:10:00,11.21,11.25,11.18,11.22,56600.0,9.2916,9.3247,9.2667,9.2999,56600.0
2009-04-16 13:20:00,11.22,11.25,11.18,11.21,87400.0,9.2999,9.3247,9.2667,9.2916,87400.0
2009-04-16 13:30:00,11.2,11.21,11.15,11.18,55000.0,9.2833,9.2916,9.2419,9.2667,55000.0
2009-04-16 13:40:00,11.18,11.21,11.16,11.2,48800.0,9.2667,9.2916,9.2501,9.2833,48800.0
2009-04-16 13:50:00,11.2,11.21,11.15,11.2,60600.0,9.2833,9.2916,9.2419,9.2833,60600.0
2009-04-16 14:00:00,11.2,11.24,11.19,11.21,63600.0,9.2833,9.3164,9.275,9.2916,63600.0
2009-04-16 14:10:00,11.21,11.27,11.18,11.19,94900.0,9.2916,9.3413,9.2667,9.275,94900.0
2009-04-16 14:20:00,11.19,11.25,11.17,11.2,100100.0,9.275,9.3247,9.2584,9.2833,100100.0
2009-04-16 14:30:00,11.2,11.25,11.16,11.23,168600.0,9.2833,9.3247,9.2501,9.3082,168600.0
2009-04-16 14:40:00,11.24,11.25,11.21,11.24,96300.0,9.3164,9.3247,9.2916,9.3164,96300.0
2009-04-16 14:50:00,11.25,11.29,11.23,11.24,164700.0,9.3247,9.3579,9.3082,9.3164,164700.0
2009-04-16 15:00:00,11.24,11.42,11.22,11.4,79200.0,9.3164,9.4656,9.2999,9.4491,79200.0
2009-04-16 15:10:00,11.4,11.49,11.34,11.46,1075900.0,9.4491,9.5237,9.3993,9.4988,1075900.0
2009-04-16 15:20:00,11.47,11.58,11.45,11.49,181700.0,9.5071,9.5983,9.4905,9.5237,181700.0
2009-04-16 15:30:00,11.49,11.5,11.38,11.45,158000.0,9.5237,9.532,9.4325,9.4905,158000.0
2009-04-16 15:40:00,11.45,11.48,11.26,11.26,205100.0,9.4905,9.5154,9.333,9.333,205100.0
2009-04-16 15:50:00,11.26,11.3,11.14,11.27,275600.0,9.333,9.3662,9.2336,9.3413,275600.0
2009-04-17 09:30:00,11.75,11.75,11.47,11.5,144400.0,9.7392,9.7392,9.5071,9.532,144400.0
2009-04-17 09:40:00,11.51,11.51,11.18,11.25,149100.0,9.5402,9.5402,9.2667,9.3247,149100.0
2009-04-17 09:50:00,11.24,11.35,11.14,11.24,209100.0,9.3164,9.4076,9.2336,9.3164,209100.0
2009-04-17 10:00:00,11.24,11.27,11.17,11.23,180000.0,9.3164,9.3413,9.2584,9.3082,180000.0
2009-04-17 10:10:00,11.23,11.24,11.12,11.17,133300.0,9.3082,9.3164,9.217,9.2584,133300.0
2009-04-17 10:20:00,11.17,11.22,11.15,11.18,164400.0,9.2584,9.2999,9.2419,9.2667,164400.0
2009-04-17 10:30:00,11.21,11.21,11.07,11.11,84200.0,9.2916,9.2916,9.1755,9.2087,84200.0
2009-04-17 10:40:00,11.1,11.14,11.09,11.12,72600.0,9.2004,9.2336,9.1921,9.217,72600.0
2009-04-17 10:50:00,11.12,11.21,11.11,11.17,33300.0,9.217,9.2916,9.2087,9.2584,33300.0
2009-04-17 11:00:00,11.17,11.21,11.15,11.17,26500.0,9.2584,9.2916,9.2419,9.2584,26500.0
2009-04-17 11:10:00,11.17,11.26,11.15,11.22,75400.0,9.2584,9.333,9.2419,9.2999,75400.0
2009-04-17 11:20:00,11.22,11.23,11.11,11.16,80600.0,9.2999,9.3082,9.2087,9.2501,80600.0
2009-04-17 11:30:00,11.16,11.23,11.11,11.16,56600.0,9.2501,9.3082,9.2087,9.2501,56600.0
2009-04-17 11:40:00,11.15,11.2,11.11,11.12,24100.0,9.2419,9.2833,9.2087,9.217,24100.0
2009-04-17 11:50:00,11.12,11.38,11.11,11.31,102800.0,9.217,9.4325,9.2087,9.3745,102800.0
2009-04-17 12:00:00,11.31,11.38,11.29,11.38,31100.0,9.3745,9.4325,9.3579,9.4325,31100.0
2009-04-17 12:10:00,11.39,11.43,11.3,11.43,68200.0,9.4408,9.4739,9.3662,9.4739,68200.0
2009-04-17 12:20:00,11.42,11.45,11.4,11.45,30100.0,9.4656,9.4905,9.4491,9.4905,30100.0
2009-04-17 12:30:00,11.45,11.45,11.32,11.32,25500.0,9.4905,9.4905,9.3828,9.3828,25500.0
2009-04-17 12:40:00,11.32,11.52,11.32,11.52,52900.0,9.3828,9.5485,9.3828,9.5485,52900.0
2009-04-17 12:50:00,11.52,11.55,11.45,11.52,51500.0,9.5485,9.5734,9.4905,9.5485,51500.0
2009-04-17 13:00:00,11.53,11.55,11.49,11.54,52200.0,9.5568,9.5734,9.5237,9.5651,52200.0
2009-04-17 13:10:00,11.54,11.6,11.5,11.6,59100.0,9.5651,9.6148,9.532,9.6148,59100.0
2009-04-17 13:20:00,11.6,11.71,11.59,11.71,72600.0,9.6148,9.706,9.6066,9.706,72600.0
2009-04-17 13:30:00,11.7,11.93,11.7,11.92,256500.0,9.6977,9.8884,9.6977,9.8801,256500.0
2009-04-17 13:40:00,11.93,11.98,11.78,11.85,65100.0,9.8884,9.9298,9.764,9.8221,65100.0
2009-04-17 13:50:00,11.84,11.85,11.75,11.8,81600.0,9.8138,9.8221,9.7392,9.7806,81600.0
2009-04-17 14:00:00,11.8,11.82,11.75,11.76,81100.0,9.7806,9.7972,9.7392,9.7475,81100.0
2009-04-17 14:10:00,11.77,11.77,11.67,11.74,54800.0,9.7557,9.7557,9.6729,9.7309,54800.0
2009-04-17 14:20:00,11.75,11.79,11.72,11.78,38100.0,9.7392,9.7723,9.7143,9.764,38100.0
2009-04-17 14:30:00,11.78,11.86,11.78,11.81,42100.0,9.764,9.8303,9.764,9.7889,42100.0
2009-04-17 14:40:00,11.82,11.86,11.81,11.83,45000.0,9.7972,9.8303,9.7889,9.8055,45000.0
2009-04-17 14:50:00,11.82,11.82,11.76,11.79,59200.0,9.7972,9.7972,9.7475,9.7723,59200.0
2009-04-17 15:00:00,11.78,11.81,11.77,11.81,96100.0,9.764,9.7889,9.7557,9.7889,96100.0
2009-04-17 15:10:00,11.81,11.87,11.79,11.82,98100.0,9.7889,9.8386,9.7723,9.7972,98100.0
2009-04-17 15:20:00,11.82,11.89,11.8,11.84,331000.0,9.7972,9.8552,9.7806,9.8138,331000.0
2009-04-17 15:30:00,11.83,11.97,11.82,11.94,197700.0,9.8055,9.9215,9.7972,9.8967,197700.0
2009-04-17 15:40:00,11.94,12.16,11.93,12.06,904700.0,9.8967,10.079,9.8884,9.9961,904700.0
2009-04-17 15:50:00,12.07,12.1,11.89,11.97,605900.0,10.0044,10.0293,9.8552,9.9215,605900.0
2009-04-20 09:30:00,11.44,11.53,11.24,11.46,198100.0,9.4822,9.5568,9.3164,9.4988,198100.0
2009-04-20 09:40:00,11.48,11.48,11.3,11.3,111300.0,9.5154,9.5154,9.3662,9.3662,111300.0
2009-04-20 09:50:00,11.31,11.37,11.15,11.21,131200.0,9.3745,9.4242,9.2419,9.2916,131200.0
2009-04-20 10:00:00,11.21,11.21,11.06,11.07,66300.0,9.2916,9.2916,9.1673,9.1755,66300.0
2009-04-20 10:10:00,11.07,11.08,10.91,10.92,85700.0,9.1755,9.1838,9.0429,9.0512,85700.0
2009-04-20 10:20:00,10.93,10.95,10.88,10.9,109000.0,9.0595,9.0761,9.0181,9.0346,109000.0
2009-04-20 10:30:00,10.91,10.91,10.76,10.82,119500.0,9.0429,9.0429,8.9186,8.9683,119500.0
2009-04-20 10:40:00,10.82,10.83,10.66,10.69,105700.0,8.9683,8.9766,8.8357,8.8606,105700.0
2009-04-20 10:50:00,10.7,10.8,10.67,10.77,75300.0,8.8689,8.9517,8.844,8.9269,75300.0
2009-04-20 11:00:00,10.77,10.87,10.73,10.84,59800.0,8.9269,9.0098,8.8937,8.9849,59800.0
2009-04-20 11:10:00,10.85,10.85,10.73,10.73,71400.0,8.9932,8.9932,8.8937,8.8937,71400.0
2009-04-20 11:20:00,10.74,10.78,10.7,10.7,32000.0,8.902,8.9352,8.8689,8.8689,32000.0
2009-04-20 11:30:00,10.71,10.72,10.63,10.66,37300.0,8.8771,8.8854,8.8108,8.8357,37300.0
2009-04-20 11:40:00,10.67,10.7,10.63,10.65,48200.0,8.844,8.8689,8.8108,8.8274,48200.0
2009-04-20 11:50:00,10.66,10.66,10.53,10.53,133700.0,8.8357,8.8357,8.728,8.728,133700.0
2009-04-20 12:00:00,10.54,10.54,10.5,10.51,67400.0,8.7362,8.7362,8.7031,8.7114,67400.0
2009-04-20 12:10:00,10.52,10.52,10.45,10.46,134700.0,8.7197,8.7197,8.6616,8.6699,134700.0
2009-04-20 12:20:00,10.47,10.56,10.45,10.54,50800.0,8.6782,8.7528,8.6616,8.7362,50800.0
2009-04-20 12:30:00,10.55,10.55,10.49,10.51,48700.0,8.7445,8.7445,8.6948,8.7114,48700.0
2009-04-20 12:40:00,10.51,10.53,10.49,10.51,36600.0,8.7114,8.728,8.6948,8.7114,36600.0
2009-04-20 12:50:00,10.52,10.55,10.51,10.53,47300.0,8.7197,8.7445,8.7114,8.728,47300.0
2009-04-20 13:00:00,10.52,10.53,10.48,10.5,61100.0,8.7197,8.728,8.6865,8.7031,61100.0
2009-04-20 13:10:00,10.51,10.53,10.47,10.47,59000.0,8.7114,8.728,8.6782,8.6782,59000.0
2009-04-20 13:20:00,10.48,10.48,10.42,10.43,84500.0,8.6865,8.6865,8.6368,8.6451,84500.0
2009-04-20 13:30:00,10.43,10.52,10.41,10.52,88400.0,8.6451,8.7197,8.6285,8.7197,88400.0
2009-04-20 13:40:00,10.52,10.54,10.46,10.48,136400.0,8.7197,8.7362,8.6699,8.6865,136400.0
2009-04-20 13:50:00,10.48,10.55,10.46,10.55,74000.0,8.6865,8.7445,8.6699,8.7445,74000.0
2009-04-20 14:00:00,10.55,10.55,10.46,10.48,42200.0,8.7445,8.7445,8.6699,8.6865,42200.0
2009-04-20 14:10:00,10.49,10.55,10.48,10.53,62900.0,8.6948,8.7445,8.6865,8.728,62900.0
2009-04-20 14:20:00,10.54,10.56,10.5,10.54,123700.0,8.7362,8.7528,8.7031,8.7362,123700.0
2009-04-20 14:30:00,10.54,10.55,10.47,10.47,125000.0,8.7362,8.7445,8.6782,8.6782,125000.0
2009-04-20 14:40:00,10.48,10.62,10.46,10.6,174500.0,8.6865,8.8026,8.6699,8.786,174500.0
2009-04-20 14:50:00,10.61,10.61,10.37,10.42,320900.0,8.7943,8.7943,8.5953,8.6368,320900.0
2009-04-20 15:00:00,10.42,10.44,10.35,10.43,189200.0,8.6368,8.6534,8.5788,8.6451,189200.0
2009-04-20 15:10:00,10.43,10.43,10.27,10.32,153700.0,8.6451,8.6451,8.5124,8.5539,153700.0
2009-04-20 15:20:00,10.31,10.39,10.24,10.27,200700.0,8.5456,8.6119,8.4876,8.5124,200700.0
2009-04-20 15:30:00,10.27,10.42,10.26,10.26,328800.0,8.5124,8.6368,8.5042,8.5042,328800.0
2009-04-20 15:40:00,10.26,10.36,10.21,10.22,336300.0,8.5042,8.587,8.4627,8.471,336300.0
2009-04-20 15:50:00,10.23,10.31,10.2,10.23,495600.0,8.4793,8.5456,8.4544,8.4793,495600.0
2009-04-21 09:30:00,10.42,10.49,10.32,10.44,169400.0,8.6368,8.6948,8.5539,8.6534,169400.0
2009-04-21 09:40:00,10.43,10.57,10.41,10.46,286800.0,8.6451,8.7611,8.6285,8.6699,286800.0
2009-04-21 09:50:00,10.47,10.62,10.47,10.55,129900.0,8.6782,8.8026,8.6782,8.7445,129900.0
2009-04-21 10:00:00,10.56,10.59,10.48,10.5,168200.0,8.7528,8.7777,8.6865,8.7031,168200.0
2009-04-21 10:10:00,10.5,10.53,10.36,10.37,95300.0,8.7031,8.728,8.587,8.5953,95300.0
2009-04-21 10:20:00,10.37,10.47,10.36,10.44,83400.0,8.5953,8.6782,8.587,8.6534,83400.0
2009-04-21 10:30:00,10.46,10.48,10.39,10.39,148100.0,8.6699,8.6865,8.6119,8.6119,148100.0
2009-04-21 10:40:00,10.38,10.49,10.35,10.46,115200.0,8.6036,8.6948,8.5788,8.6699,115200.0
2009-04-21 10:50:00,10.46,10.58,10.45,10.58,82200.0,8.6699,8.7694,8.6616,8.7694,82200.0
2009-04-21 11:00:00,10.57,10.67,10.56,10.61,153900.0,8.7611,8.844,8.7528,8.7943,153900.0
2009-04-21 11:10:00,10.62,10.78,10.61,10.76,141300.0,8.8026,8.9352,8.7943,8.9186,141300.0
2009-04-21 11:20:00,10.76,10.92,10.72,10.92,194400.0,8.9186,9.0512,8.8854,9.0512,194400.0
2009-04-21 11:30:00,10.92,10.93,10.84,10.93,73800.0,9.0512,9.0595,8.9849,9.0595,73800.0
2009-04-21 11:40:00,10.92,10.92,10.84,10.89,74100.0,9.0512,9.0512,8.9849,9.0263,74100.0
2009-04-21 11:50:00,10.89,10.89,10.8,10.83,78100.0,9.0263,9.0263,8.9517,8.9766,78100.0
2009-04-21 12:00:00,10.84,10.95,10.83,10.94,52000.0,8.9849,9.0761,8.9766,9.0678,52000.0
2009-04-21 12:10:00,10.94,10.95,10.88,10.95,94500.0,9.0678,9.0761,9.0181,9.0761,94500.0
2009-04-21 12:20:00,10.94,10.98,10.88,10.89,120000.0,9.0678,9.1009,9.0181,9.0263,120000.0
2009-04-21 12:30:00,10.9,10.92,10.87,10.89,154100.0,9.0346,9.0512,9.0098,9.0263,154100.0
2009-04-21 12:40:00,10.9,11.04,10.89,11.01,48100.0,9.0346,9.1507,9.0263,9.1258,48100.0
2009-04-21 12:50:00,11.01,11.06,10.88,10.89,71900.0,9.1258,9.1673,9.0181,9.0263,71900.0
2009-04-21 13:00:00,10.89,10.94,10.89,10.93,43500.0,9.0263,9.0678,9.0263,9.0595,43500.0
2009-04-21 13:10:00,10.94,11.0,10.86,10.87,72300.0,9.0678,9.1175,9.0015,9.0098,72300.0
2009-04-21 13:20:00,10.86,10.87,10.8,10.81,49700.0,9.0015,9.0098,8.9517,8.96,49700.0
2009-04-21 13:30:00,10.81,10.81,10.69,10.7,225100.0,8.96,8.96,8.8606,8.8689,225100.0
2009-04-21 13:40:00,10.7,10.8,10.68,10.75,111700.0,8.8689,8.9517,8.8523,8.9103,111700.0
2009-04-21 13:50:00,10.75,10.75,10.67,10.75,93800.0,8.9103,8.9103,8.844,8.9103,93800.0
2009-04-21 14:00:00,10.75,10.79,10.69,10.72,148300.0,8.9103,8.9435,8.8606,8.8854,148300.0
2009-04-21 14:10:00,10.7,10.74,10.57,10.66,127200.0,8.8689,8.902,8.7611,8.8357,127200.0
2009-04-21 14:20:00,10.66,10.67,10.53,10.66,84500.0,8.8357,8.844,8.728,8.8357,84500.0
2009-04-21 14:30:00,10.67,10.69,10.58,10.58,137500.0,8.844,8.8606,8.7694,8.7694,137500.0
2009-04-21 14:40:00,10.59,10.63,10.56,10.59,88900.0,8.7777,8.8108,8.7528,8.7777,88900.0
2009-04-21 14:50:00,10.59,10.66,10.54,10.59,78300.0,8.7777,8.8357,8.7362,8.7777,78300.0
2009-04-21 15:00:00,10.58,10.72,10.56,10.68,120200.0,8.7694,8.8854,8.7528,8.8523,120200.0
2009-04-21 15:10:00,10.69,10.78,10.64,10.69,147600.0,8.8606,8.9352,8.8191,8.8606,147600.0
2009-04-21 15:20:00,10.69,10.7,10.64,10.65,92400.0,8.8606,8.8689,8.8191,8.8274,92400.0
2009-04-21 15:30:00,10.66,10.73,10.65,10.73,150300.0,8.8357,8.8937,8.8274,8.8937,150300.0
2009-04-21 15:40:00,10.73,10.75,10.62,10.65,212600.0,8.8937,8.9103,8.8026,8.8274,212600.0
2009-04-21 15:50:00,10.66,10.74,10.64,10.7,320600.0,8.8357,8.902,8.8191,8.8689,320600.0
2009-04-22 09:30:00,10.62,10.69,10.45,10.57,172900.0,8.8026,8.8606,8.6616,8.7611,172900.0
2009-04-22 09:40:00,10.56,10.63,10.42,10.54,144900.0,8.7528,8.8108,8.6368,8.7362,144900.0
2009-04-22 09:50:00,10.53,10.69,10.51,10.59,164000.0,8.728,8.8606,8.7114,8.7777,164000.0
2009-04-22 10:00:00,10.59,10.66,10.59,10.6,209100.0,8.7777,8.8357,8.7777,8.786,209100.0
2009-04-22 10:10:00,10.61,10.67,10.55,10.62,162800.0,8.7943,8.844,8.7445,8.8026,162800.0
2009-04-22 10:20:00,10.62,10.69,10.6,10.65,427200.0,8.8026,8.8606,8.786,8.8274,427200.0
2009-04-22 10:30:00,10.65,10.72,10.6,10.69,319100.0,8.8274,8.8854,8.786,8.8606,319100.0
2009-04-22 10:40:00,10.69,10.79,10.69,10.75,341100.0,8.8606,8.9435,8.8606,8.9103,341100.0
2009-04-22 10:50:00,10.76,10.93,10.75,10.85,294400.0,8.9186,9.0595,8.9103,8.9932,294400.0
2009-04-22 11:00:00,10.86,10.94,10.86,10.91,236800.0,9.0015,9.0678,9.0015,9.0429,236800.0
2009-04-22 11:10:00,10.9,10.93,10.84,10.89,145000.0,9.0346,9.0595,8.9849,9.0263,145000.0
2009-04-22 11:20:00,10.88,10.95,10.84,10.9,173200.0,9.0181,9.0761,8.9849,9.0346,173200.0
2009-04-22 11:30:00,10.9,10.92,10.87,10.92,91100.0,9.0346,9.0512,9.0098,9.0512,91100.0
2009-04-22 11:40:00,10.91,11.03,10.91,11.01,154500.0,9.0429,9.1424,9.0429,9.1258,154500.0
2009-04-22 11:50:00,11.01,11.14,10.99,11.14,80500.0,9.1258,9.2336,9.1092,9.2336,80500.0
2009-04-22 12:00:00,11.14,11.16,11.04,11.1,139600.0,9.2336,9.2501,9.1507,9.2004,139600.0
2009-04-22 12:10:00,11.1,11.2,11.09,11.17,109500.0,9.2004,9.2833,9.1921,9.2584,109500.0
2009-04-22 12:20:00,11.16,11.18,11.0,11.0,116300.0,9.2501,9.2667,9.1175,9.1175,116300.0
2009-04-22 12:30:00,11.0,11.04,10.9,11.04,107900.0,9.1175,9.1507,9.0346,9.1507,107900.0
2009-04-22 12:40:00,11.04,11.08,10.85,10.91,123900.0,9.1507,9.1838,8.9932,9.0429,123900.0
2009-04-22 12:50:00,10.92,11.11,10.92,11.02,136400.0,9.0512,9.2087,9.0512,9.1341,136400.0
2009-04-22 13:00:00,11.01,11.05,10.97,10.99,84700.0,9.1258,9.159,9.0927,9.1092,84700.0
2009-04-22 13:10:00,10.99,11.06,10.88,10.98,79800.0,9.1092,9.1673,9.0181,9.1009,79800.0
2009-04-22 13:20:00,10.99,11.22,10.99,11.2,122100.0,9.1092,9.2999,9.1092,9.2833,122100.0
2009-04-22 13:30:00,11.21,11.42,11.2,11.35,525500.0,9.2916,9.4656,9.2833,9.4076,525500.0
2009-04-22 13:40:00,11.34,11.61,11.33,11.59,428300.0,9.3993,9.6231,9.391,9.6066,428300.0
2009-04-22 13:50:00,11.59,11.67,11.48,11.48,361000.0,9.6066,9.6729,9.5154,9.5154,361000.0
2009-04-22 14:00:00,11.48,11.6,11.4,11.41,351100.0,9.5154,9.6148,9.4491,9.4574,351100.0
2009-04-22 14:10:00,11.39,11.43,11.2,11.39,306600.0,9.4408,9.4739,9.2833,9.4408,306600.0
2009-04-22 14:20:00,11.4,11.45,11.38,11.4,192700.0,9.4491,9.4905,9.4325,9.4491,192700.0
2009-04-22 14:30:00,11.4,11.51,11.39,11.5,150300.0,9.4491,9.5402,9.4408,9.532,150300.0
2009-04-22 14:40:00,11.49,11.55,11.45,11.49,683000.0,9.5237,9.5734,9.4905,9.5237,683000.0
2009-04-22 14:50:00,11.49,11.56,11.45,11.51,299200.0,9.5237,9.5817,9.4905,9.5402,299200.0
2009-04-22 15:00:00,11.51,11.55,11.45,11.51,639400.0,9.5402,9.5734,9.4905,9.5402,639400.0
2009-04-22 15:10:00,11.52,11.74,11.52,11.69,386500.0,9.5485,9.7309,9.5485,9.6894,386500.0
2009-04-22 15:20:00,11.68,11.75,11.54,11.65,302600.0,9.6811,9.7392,9.5651,9.6563,302600.0
2009-04-22 15:30:00,11.65,11.74,11.57,11.72,330400.0,9.6563,9.7309,9.59,9.7143,330400.0
2009-04-22 15:40:00,11.71,11.75,11.62,11.64,542800.0,9.706,9.7392,9.6314,9.648,542800.0
2009-04-22 15:50:00,11.63,11.69,11.39,11.47,847400.0,9.6397,9.6894,9.4408,9.5071,847400.0
2009-04-23 09:30:00,13.15,14.11,13.01,13.85,1910700.0,10.8996,11.6953,10.7835,11.4798,1910700.0
2009-04-23 09:40:00,13.83,14.11,13.18,13.18,2327100.0,11.4632,11.6953,10.9244,10.9244,2327100.0
2009-04-23 09:50:00,13.2,13.47,13.0,13.24,1143200.0,10.941,11.1648,10.7753,10.9742,1143200.0
2009-04-23 10:00:00,13.23,13.27,13.1,13.13,577000.0,10.9659,10.999,10.8581,10.883,577000.0
2009-04-23 10:10:00,13.12,13.15,12.81,12.99,819400.0,10.8747,10.8996,10.6178,10.767,819400.0
2009-04-23 10:20:00,12.99,13.07,12.82,12.95,831100.0,10.767,10.8333,10.6261,10.7338,831100.0
2009-04-23 10:30:00,12.96,12.98,12.64,12.66,734700.0,10.7421,10.7587,10.4769,10.4934,734700.0
2009-04-23 10:40:00,12.65,12.72,12.43,12.5,933500.0,10.4851,10.5432,10.3028,10.3608,933500.0
2009-04-23 10:50:00,12.5,12.58,12.34,12.44,552700.0,10.3608,10.4271,10.2282,10.3111,552700.0
2009-04-23 11:00:00,12.44,12.52,12.42,12.49,345500.0,10.3111,10.3774,10.2945,10.3525,345500.0
2009-04-23 11:10:00,12.49,12.61,12.39,12.48,389400.0,10.3525,10.452,10.2696,10.3442,389400.0
2009-04-23 11:20:00,12.47,12.51,12.35,12.35,308000.0,10.336,10.3691,10.2365,10.2365,308000.0
2009-04-23 11:30:00,12.35,12.35,12.25,12.27,288000.0,10.2365,10.2365,10.1536,10.1702,288000.0
2009-04-23 11:40:00,12.28,12.35,12.24,12.3,204900.0,10.1785,10.2365,10.1453,10.195,204900.0
2009-04-23 11:50:00,12.3,12.74,12.29,12.67,442100.0,10.195,10.5597,10.1868,10.5017,442100.0
2009-04-23 12:00:00,12.67,12.72,12.55,12.58,232000.0,10.5017,10.5432,10.4023,10.4271,232000.0
2009-04-23 12:10:00,12.59,12.89,12.56,12.89,417100.0,10.4354,10.6841,10.4106,10.6841,417100.0
2009-04-23 12:20:00,12.88,12.94,12.84,12.93,280300.0,10.6758,10.7255,10.6426,10.7172,280300.0
2009-04-23 12:30:00,12.93,12.97,12.75,12.97,292300.0,10.7172,10.7504,10.568,10.7504,292300.0
2009-04-23 12:40:00,12.97,13.0,12.88,12.89,257600.0,10.7504,10.7753,10.6758,10.6841,257600.0
2009-04-23 12:50:00,12.89,13.11,12.89,13.1,387000.0,10.6841,10.8664,10.6841,10.8581,387000.0
2009-04-23 13:00:00,13.12,13.22,13.11,13.19,355300.0,10.8747,10.9576,10.8664,10.9327,355300.0
2009-04-23 13:10:00,13.2,13.2,13.09,13.14,355200.0,10.941,10.941,10.8498,10.8913,355200.0
2009-04-23 13:20:00,13.14,13.44,13.12,13.43,506200.0,10.8913,11.14,10.8747,11.1317,506200.0
2009-04-23 13:30:00,13.44,13.54,13.35,13.41,494100.0,11.14,11.2228,11.0654,11.1151,494100.0
2009-04-23 13:40:00,13.4,13.5,13.36,13.45,332400.0,11.1068,11.1897,11.0736,11.1482,332400.0
2009-04-23 13:50:00,13.45,13.54,13.34,13.46,266100.0,11.1482,11.2228,11.0571,11.1565,266100.0
2009-04-23 14:00:00,13.46,13.48,13.36,13.42,233100.0,11.1565,11.1731,11.0736,11.1234,233100.0
2009-04-23 14:10:00,13.42,13.49,13.24,13.39,360000.0,11.1234,11.1814,10.9742,11.0985,360000.0
2009-04-23 14:20:00,13.38,13.48,13.33,13.47,231900.0,11.0902,11.1731,11.0488,11.1648,231900.0
2009-04-23 14:30:00,13.47,13.56,13.47,13.52,313100.0,11.1648,11.2394,11.1648,11.2063,313100.0
2009-04-23 14:40:00,13.52,13.64,13.48,13.5,374100.0,11.2063,11.3057,11.1731,11.1897,374100.0
2009-04-23 14:50:00,13.5,13.51,13.4,13.48,286200.0,11.1897,11.198,11.1068,11.1731,286200.0
2009-04-23 15:00:00,13.49,13.52,13.45,13.49,292700.0,11.1814,11.2063,11.1482,11.1814,292700.0
2009-04-23 15:10:00,13.49,13.5,13.3,13.31,381400.0,11.1814,11.1897,11.0239,11.0322,381400.0
2009-04-23 15:20:00,13.32,13.57,13.26,13.5,475900.0,11.0405,11.2477,10.9908,11.1897,475900.0
2009-04-23 15:30:00,13.49,13.53,13.42,13.49,470700.0,11.1814,11.2145,11.1234,11.1814,470700.0
2009-04-23 15:40:00,13.5,13.75,13.49,13.75,696300.0,11.1897,11.3969,11.1814,11.3969,696300.0
2009-04-23 15:50:00,13.75,13.8,13.6,13.62,1022600.0,11.3969,11.4383,11.2726,11.2891,1022600.0
2009-04-24 09:30:00,13.52,13.83,13.49,13.6,265300.0,11.2063,11.4632,11.1814,11.2726,265300.0
2009-04-24 09:40:00,13.59,14.01,13.52,13.99,626800.0,11.2643,11.6124,11.2063,11.5958,626800.0
2009-04-24 09:50:00,13.99,14.0,13.64,13.74,533700.0,11.5958,11.6041,11.3057,11.3886,533700.0
2009-04-24 10:00:00,13.74,13.83,13.48,13.64,374400.0,11.3886,11.4632,11.1731,11.3057,374400.0
2009-04-24 10:10:00,13.64,13.75,13.62,13.7,229700.0,11.3057,11.3969,11.2891,11.3555,229700.0
2009-04-24 10:20:00,13.7,13.8,13.64,13.77,322400.0,11.3555,11.4383,11.3057,11.4135,322400.0
2009-04-24 10:30:00,13.78,13.91,13.74,13.9,264100.0,11.4218,11.5295,11.3886,11.5212,264100.0
2009-04-24 10:40:00,13.9,13.92,13.81,13.9,152900.0,11.5212,11.5378,11.4466,11.5212,152900.0
2009-04-24 10:50:00,13.91,14.05,13.86,13.98,213100.0,11.5295,11.6456,11.4881,11.5875,213100.0
2009-04-24 11:00:00,13.99,14.01,13.86,13.89,405800.0,11.5958,11.6124,11.4881,11.5129,405800.0
2009-04-24 11:10:00,13.88,14.07,13.88,14.01,264500.0,11.5047,11.6621,11.5047,11.6124,264500.0
2009-04-24 11:20:00,14.01,14.29,13.94,14.25,289200.0,11.6124,11.8445,11.5544,11.8113,289200.0
2009-04-24 11:30:00,14.25,14.64,14.24,14.57,309000.0,11.8113,12.1346,11.803,12.0766,309000.0
2009-04-24 11:40:00,14.59,14.75,14.53,14.68,175900.0,12.0931,12.2258,12.0434,12.1677,175900.0
2009-04-24 11:50:00,14.68,14.7,14.64,14.67,163400.0,12.1677,12.1843,12.1346,12.1595,163400.0
2009-04-24 12:00:00,14.67,14.74,14.57,14.63,171400.0,12.1595,12.2175,12.0766,12.1263,171400.0
2009-04-24 12:10:00,14.64,14.69,14.56,14.68,97300.0,12.1346,12.176,12.0683,12.1677,97300.0
2009-04-24 12:20:00,14.69,14.72,14.45,14.46,269000.0,12.176,12.2009,11.9771,11.9854,269000.0
2009-04-24 12:30:00,14.47,14.51,14.43,14.47,114500.0,11.9937,12.0268,11.9605,11.9937,114500.0
2009-04-24 12:40:00,14.47,14.47,14.36,14.36,115900.0,11.9937,11.9937,11.9025,11.9025,115900.0
2009-04-24 12:50:00,14.37,14.37,14.21,14.26,686900.0,11.9108,11.9108,11.7782,11.8196,686900.0
2009-04-24 13:00:00,14.27,14.34,14.24,14.32,146500.0,11.8279,11.8859,11.803,11.8694,146500.0
2009-04-24 13:10:00,14.33,14.43,14.32,14.43,103900.0,11.8776,11.9605,11.8694,11.9605,103900.0
2009-04-24 13:20:00,14.43,14.51,14.43,14.43,97900.0,11.9605,12.0268,11.9605,11.9605,97900.0
2009-04-24 13:30:00,14.44,14.44,14.22,14.23,103600.0,11.9688,11.9688,11.7865,11.7948,103600.0
2009-04-24 13:40:00,14.24,14.33,14.23,14.31,90600.0,11.803,11.8776,11.7948,11.8611,90600.0
2009-04-24 13:50:00,14.32,14.32,14.27,14.3,58000.0,11.8694,11.8694,11.8279,11.8528,58000.0
2009-04-24 14:00:00,14.3,14.32,13.89,13.91,401600.0,11.8528,11.8694,11.5129,11.5295,401600.0
2009-04-24 14:10:00,13.92,14.2,13.81,14.18,351900.0,11.5378,11.7699,11.4466,11.7533,351900.0
2009-04-24 14:20:00,14.19,14.26,14.03,14.18,222500.0,11.7616,11.8196,11.629,11.7533,222500.0
2009-04-24 14:30:00,14.2,14.36,14.2,14.32,170800.0,11.7699,11.9025,11.7699,11.8694,170800.0
2009-04-24 14:40:00,14.32,14.38,14.15,14.26,221700.0,11.8694,11.9191,11.7284,11.8196,221700.0
2009-04-24 14:50:00,14.28,14.35,14.2,14.34,147300.0,11.8362,11.8942,11.7699,11.8859,147300.0
2009-04-24 15:00:00,14.34,14.59,14.33,14.47,188700.0,11.8859,12.0931,11.8776,11.9937,188700.0
2009-04-24 15:10:00,14.47,14.59,14.36,14.42,287000.0,11.9937,12.0931,11.9025,11.9522,287000.0
2009-04-24 15:20:00,14.42,14.51,14.38,14.47,325900.0,11.9522,12.0268,11.9191,11.9937,325900.0
2009-04-24 15:30:00,14.44,14.5,14.3,14.48,323400.0,11.9688,12.0185,11.8528,12.002,323400.0
2009-04-24 15:40:00,14.48,14.61,14.45,14.58,358200.0,12.002,12.1097,11.9771,12.0849,358200.0
2009-04-24 15:50:00,14.58,14.62,14.3,14.36,643300.0,12.0849,12.118,11.8528,11.9025,643300.0
2009-04-27 09:30:00,12.6,12.7,12.21,12.23,1548400.0,10.4437,10.5266,10.1204,10.137,1548400.0
2009-04-27 09:40:00,12.23,12.33,11.98,12.3,1252800.0,10.137,10.2199,9.9298,10.195,1252800.0
2009-04-27 09:50:00,12.31,12.55,12.26,12.41,1163200.0,10.2033,10.4023,10.1619,10.2862,1163200.0
2009-04-27 10:00:00,12.41,12.53,12.23,12.28,1020100.0,10.2862,10.3857,10.137,10.1785,1020100.0
2009-04-27 10:10:00,12.28,12.29,12.02,12.2,573900.0,10.1785,10.1868,9.963,10.1122,573900.0
2009-04-27 10:20:00,12.21,12.33,12.11,12.28,403800.0,10.1204,10.2199,10.0376,10.1785,403800.0
2009-04-27 10:30:00,12.29,12.48,12.07,12.45,478400.0,10.1868,10.3442,10.0044,10.3194,478400.0
2009-04-27 10:40:00,12.45,12.59,12.42,12.47,354400.0,10.3194,10.4354,10.2945,10.336,354400.0
2009-04-27 10:50:00,12.47,12.48,12.23,12.23,432900.0,10.336,10.3442,10.137,10.137,432900.0
2009-04-27 11:00:00,12.24,12.37,12.2,12.28,270100.0,10.1453,10.2531,10.1122,10.1785,270100.0
2009-04-27 11:10:00,12.3,12.55,12.27,12.4,392200.0,10.195,10.4023,10.1702,10.2779,392200.0
2009-04-27 11:20:00,12.41,12.52,12.32,12.47,350900.0,10.2862,10.3774,10.2116,10.336,350900.0
2009-04-27 11:30:00,12.46,12.67,12.42,12.58,244200.0,10.3277,10.5017,10.2945,10.4271,244200.0
2009-04-27 11:40:00,12.59,12.69,12.49,12.69,282000.0,10.4354,10.5183,10.3525,10.5183,282000.0
2009-04-27 11:50:00,12.69,12.81,12.48,12.6,399300.0,10.5183,10.6178,10.3442,10.4437,399300.0
2009-04-27 12:00:00,12.6,12.74,12.6,12.7,183800.0,10.4437,10.5597,10.4437,10.5266,183800.0
2009-04-27 12:10:00,12.68,12.73,12.54,12.65,219600.0,10.51,10.5515,10.394,10.4851,219600.0
2009-04-27 12:20:00,12.64,12.69,12.45,12.49,212600.0,10.4769,10.5183,10.3194,10.3525,212600.0
2009-04-27 12:30:00,12.5,12.53,12.35,12.45,107800.0,10.3608,10.3857,10.2365,10.3194,107800.0
2009-04-27 12:40:00,12.46,12.46,12.34,12.37,73600.0,10.3277,10.3277,10.2282,10.2531,73600.0
2009-04-27 12:50:00,12.37,12.45,12.34,12.45,153700.0,10.2531,10.3194,10.2282,10.3194,153700.0
2009-04-27 13:00:00,12.44,12.44,12.3,12.31,124400.0,10.3111,10.3111,10.195,10.2033,124400.0
2009-04-27 13:10:00,12.3,12.39,12.25,12.26,61300.0,10.195,10.2696,10.1536,10.1619,61300.0
2009-04-27 13:20:00,12.25,12.26,12.1,12.14,180700.0,10.1536,10.1619,10.0293,10.0624,180700.0
2009-04-27 13:30:00,12.13,12.13,12.0,12.03,429800.0,10.0541,10.0541,9.9464,9.9713,429800.0
2009-04-27 13:40:00,12.01,12.07,12.0,12.03,366000.0,9.9547,10.0044,9.9464,9.9713,366000.0
2009-04-27 13:50:00,12.03,12.06,12.0,12.03,247500.0,9.9713,9.9961,9.9464,9.9713,247500.0
2009-04-27 14:00:00,12.03,12.11,12.0,12.07,139400.0,9.9713,10.0376,9.9464,10.0044,139400.0
2009-04-27 14:10:00,12.06,12.15,12.01,12.1,189000.0,9.9961,10.0707,9.9547,10.0293,189000.0
2009-04-27 14:20:00,12.1,12.14,12.03,12.13,127100.0,10.0293,10.0624,9.9713,10.0541,127100.0
2009-04-27 14:30:00,12.13,12.18,12.07,12.13,143500.0,10.0541,10.0956,10.0044,10.0541,143500.0
2009-04-27 14:40:00,12.13,12.15,12.05,12.07,160300.0,10.0541,10.0707,9.9878,10.0044,160300.0
2009-04-27 14:50:00,12.07,12.08,12.01,12.08,118900.0,10.0044,10.0127,9.9547,10.0127,118900.0
2009-04-27 15:00:00,12.07,12.08,11.87,11.94,520400.0,10.0044,10.0127,9.8386,9.8967,520400.0
2009-04-27 15:10:00,11.92,12.09,11.92,12.09,203800.0,9.8801,10.021,9.8801,10.021,203800.0
2009-04-27 15:20:00,12.09,12.1,11.92,11.99,246900.0,10.021,10.0293,9.8801,9.9381,246900.0
2009-04-27 15:30:00,11.98,12.03,11.93,11.99,231900.0,9.9298,9.9713,9.8884,9.9381,231900.0
2009-04-27 15:40:00,12.0,12.15,11.98,12.12,327000.0,9.9464,10.0707,9.9298,10.0458,327000.0
2009-04-27 15:50:00,12.12,12.18,12.02,12.1,549000.0,10.0458,10.0956,9.963,10.0293,549000.0
2009-04-28 09:30:00,11.68,12.07,11.52,12.06,452600.0,9.6811,10.0044,9.5485,9.9961,452600.0
2009-04-28 09:40:00,12.06,12.22,12.0,12.03,258300.0,9.9961,10.1287,9.9464,9.9713,258300.0
2009-04-28 09:50:00,12.03,12.44,12.01,12.32,555000.0,9.9713,10.3111,9.9547,10.2116,555000.0
2009-04-28 10:00:00,12.33,12.65,12.33,12.62,557300.0,10.2199,10.4851,10.2199,10.4603,557300.0
2009-04-28 10:10:00,12.59,12.76,12.57,12.74,496900.0,10.4354,10.5763,10.4188,10.5597,496900.0
2009-04-28 10:20:00,12.75,12.89,12.74,12.84,394600.0,10.568,10.6841,10.5597,10.6426,394600.0
2009-04-28 10:30:00,12.81,12.87,12.73,12.79,531200.0,10.6178,10.6675,10.5515,10.6012,531200.0
2009-04-28 10:40:00,12.79,12.87,12.78,12.8,161900.0,10.6012,10.6675,10.5929,10.6095,161900.0
2009-04-28 10:50:00,12.8,12.83,12.67,12.68,219500.0,10.6095,10.6343,10.5017,10.51,219500.0
2009-04-28 11:00:00,12.68,12.74,12.56,12.6,277200.0,10.51,10.5597,10.4106,10.4437,277200.0
2009-04-28 11:10:00,12.59,12.59,12.46,12.51,185800.0,10.4354,10.4354,10.3277,10.3691,185800.0
2009-04-28 11:20:00,12.52,12.59,12.48,12.51,160200.0,10.3774,10.4354,10.3442,10.3691,160200.0
2009-04-28 11:30:00,12.5,12.51,12.34,12.35,120500.0,10.3608,10.3691,10.2282,10.2365,120500.0
2009-04-28 11:40:00,12.35,12.38,12.26,12.27,62400.0,10.2365,10.2614,10.1619,10.1702,62400.0
2009-04-28 11:50:00,12.26,12.32,12.18,12.3,136000.0,10.1619,10.2116,10.0956,10.195,136000.0
2009-04-28 12:00:00,12.32,12.4,12.32,12.37,49100.0,10.2116,10.2779,10.2116,10.2531,49100.0
2009-04-28 12:10:00,12.37,12.37,12.3,12.37,69900.0,10.2531,10.2531,10.195,10.2531,69900.0
2009-04-28 12:20:00,12.37,12.5,12.36,12.42,93000.0,10.2531,10.3608,10.2448,10.2945,93000.0
2009-04-28 12:30:00,12.42,12.5,12.35,12.35,47000.0,10.2945,10.3608,10.2365,10.2365,47000.0
2009-04-28 12:40:00,12.35,12.47,12.35,12.46,38300.0,10.2365,10.336,10.2365,10.3277,38300.0
2009-04-28 12:50:00,12.46,12.52,12.44,12.46,67600.0,10.3277,10.3774,10.3111,10.3277,67600.0
2009-04-28 13:00:00,12.45,12.46,12.28,12.3,176600.0,10.3194,10.3277,10.1785,10.195,176600.0
2009-04-28 13:10:00,12.3,12.31,12.22,12.26,122900.0,10.195,10.2033,10.1287,10.1619,122900.0
2009-04-28 13:20:00,12.26,12.3,12.2,12.24,67700.0,10.1619,10.195,10.1122,10.1453,67700.0
2009-04-28 13:30:00,12.24,12.3,12.18,12.3,156900.0,10.1453,10.195,10.0956,10.195,156900.0
2009-04-28 13:40:00,12.3,12.35,12.24,12.34,95000.0,10.195,10.2365,10.1453,10.2282,95000.0
2009-04-28 13:50:00,12.34,12.36,12.26,12.32,123300.0,10.2282,10.2448,10.1619,10.2116,123300.0
2009-04-28 14:00:00,12.32,12.43,12.3,12.4,138300.0,10.2116,10.3028,10.195,10.2779,138300.0
2009-04-28 14:10:00,12.4,12.45,12.28,12.35,116100.0,10.2779,10.3194,10.1785,10.2365,116100.0
2009-04-28 14:20:00,12.36,12.48,12.35,12.43,101500.0,10.2448,10.3442,10.2365,10.3028,101500.0
2009-04-28 14:30:00,12.43,12.49,12.43,12.47,121600.0,10.3028,10.3525,10.3028,10.336,121600.0
2009-04-28 14:40:00,12.48,12.63,12.47,12.6,326300.0,10.3442,10.4686,10.336,10.4437,326300.0
2009-04-28 14:50:00,12.59,12.65,12.57,12.63,255000.0,10.4354,10.4851,10.4188,10.4686,255000.0
2009-04-28 15:00:00,12.62,12.8,12.61,12.77,652400.0,10.4603,10.6095,10.452,10.5846,652400.0
2009-04-28 15:10:00,12.77,12.8,12.6,12.64,327100.0,10.5846,10.6095,10.4437,10.4769,327100.0
2009-04-28 15:20:00,12.64,12.7,12.51,12.54,284500.0,10.4769,10.5266,10.3691,10.394,284500.0
2009-04-28 15:30:00,12.54,12.69,11.7,12.65,334900.0,10.394,10.5183,9.6977,10.4851,334900.0
2009-04-28 15:40:00,12.65,12.65,12.48,12.55,430600.0,10.4851,10.4851,10.3442,10.4023,430600.0
2009-04-28 15:50:00,12.54,12.55,12.48,12.48,310000.0,10.394,10.4023,10.3442,10.3442,310000.0
2009-04-29 09:30:00,12.92,12.99,12.78,12.88,445100.0,10.7089,10.767,10.5929,10.6758,445100.0
2009-04-29 09:40:00,12.89,13.1,12.88,13.1,474700.0,10.6841,10.8581,10.6758,10.8581,474700.0
2009-04-29 09:50:00,13.1,13.5,13.08,13.44,706900.0,10.8581,11.1897,10.8416,11.14,706900.0
2009-04-29 10:00:00,13.44,13.66,13.39,13.4,831900.0,11.14,11.3223,11.0985,11.1068,831900.0
2009-04-29 10:10:00,13.41,13.42,13.15,13.3,450300.0,11.1151,11.1234,10.8996,11.0239,450300.0
2009-04-29 10:20:00,13.29,13.37,13.27,13.37,195000.0,11.0156,11.0819,10.999,11.0819,195000.0
2009-04-29 10:30:00,13.38,13.52,13.32,13.48,381700.0,11.0902,11.2063,11.0405,11.1731,381700.0
2009-04-29 10:40:00,13.48,13.74,13.48,13.72,270800.0,11.1731,11.3886,11.1731,11.372,270800.0
2009-04-29 10:50:00,13.72,13.73,13.65,13.68,266200.0,11.372,11.3803,11.314,11.3389,266200.0
2009-04-29 11:00:00,13.68,13.86,13.68,13.83,302300.0,11.3389,11.4881,11.3389,11.4632,302300.0
2009-04-29 11:10:00,13.83,13.86,13.65,13.65,332000.0,11.4632,11.4881,11.314,11.314,332000.0
2009-04-29 11:20:00,13.65,13.75,13.64,13.65,241700.0,11.314,11.3969,11.3057,11.314,241700.0
2009-04-29 11:30:00,13.66,13.69,13.49,13.56,237200.0,11.3223,11.3472,11.1814,11.2394,237200.0
2009-04-29 11:40:00,13.56,13.64,13.53,13.59,115500.0,11.2394,11.3057,11.2145,11.2643,115500.0
2009-04-29 11:50:00,13.6,13.6,13.42,13.45,361400.0,11.2726,11.2726,11.1234,11.1482,361400.0
2009-04-29 12:00:00,13.44,13.52,13.44,13.48,80100.0,11.14,11.2063,11.14,11.1731,80100.0
2009-04-29 12:10:00,13.49,13.52,13.44,13.5,177300.0,11.1814,11.2063,11.14,11.1897,177300.0
2009-04-29 12:20:00,13.5,13.53,13.48,13.49,185600.0,11.1897,11.2145,11.1731,11.1814,185600.0
2009-04-29 12:30:00,13.5,13.62,13.49,13.56,95200.0,11.1897,11.2891,11.1814,11.2394,95200.0
2009-04-29 12:40:00,13.55,13.63,13.5,13.55,181100.0,11.2311,11.2974,11.1897,11.2311,181100.0
2009-04-29 12:50:00,13.56,13.57,13.49,13.49,418800.0,11.2394,11.2477,11.1814,11.1814,418800.0
2009-04-29 13:00:00,13.5,13.56,13.49,13.56,219800.0,11.1897,11.2394,11.1814,11.2394,219800.0
2009-04-29 13:10:00,13.55,13.63,13.55,13.6,75300.0,11.2311,11.2974,11.2311,11.2726,75300.0
2009-04-29 13:20:00,13.6,13.68,13.58,13.63,109800.0,11.2726,11.3389,11.256,11.2974,109800.0
2009-04-29 13:30:00,13.64,13.71,13.64,13.7,91700.0,11.3057,11.3637,11.3057,11.3555,91700.0
2009-04-29 13:40:00,13.7,13.73,13.68,13.71,110600.0,11.3555,11.3803,11.3389,11.3637,110600.0
2009-04-29 13:50:00,13.71,13.75,13.69,13.71,111600.0,11.3637,11.3969,11.3472,11.3637,111600.0
2009-04-29 14:00:00,13.7,13.75,13.66,13.71,211400.0,11.3555,11.3969,11.3223,11.3637,211400.0
2009-04-29 14:10:00,13.71,13.88,13.67,13.73,133400.0,11.3637,11.5047,11.3306,11.3803,133400.0
2009-04-29 14:20:00,13.73,13.92,13.68,13.9,166400.0,11.3803,11.5378,11.3389,11.5212,166400.0
2009-04-29 14:30:00,13.9,14.07,13.88,13.92,459600.0,11.5212,11.6621,11.5047,11.5378,459600.0
2009-04-29 14:40:00,13.92,14.02,13.9,13.97,323800.0,11.5378,11.6207,11.5212,11.5793,323800.0
2009-04-29 14:50:00,13.98,14.02,13.89,13.98,303800.0,11.5875,11.6207,11.5129,11.5875,303800.0
2009-04-29 15:00:00,13.99,14.1,13.93,13.95,362500.0,11.5958,11.687,11.5461,11.5627,362500.0
2009-04-29 15:10:00,13.96,14.07,13.94,14.06,270000.0,11.571,11.6621,11.5544,11.6538,270000.0
2009-04-29 15:20:00,14.06,14.11,13.9,13.9,468100.0,11.6538,11.6953,11.5212,11.5212,468100.0
2009-04-29 15:30:00,13.9,14.04,13.86,14.03,443200.0,11.5212,11.6373,11.4881,11.629,443200.0
2009-04-29 15:40:00,14.03,14.06,13.95,13.99,516900.0,11.629,11.6538,11.5627,11.5958,516900.0
2009-04-29 15:50:00,13.99,14.02,13.9,14.01,700300.0,11.5958,11.6207,11.5212,11.6124,700300.0
2009-04-30 09:30:00,13.83,14.28,13.76,14.17,531900.0,11.4632,11.8362,11.4052,11.745,531900.0
2009-04-30 09:40:00,14.17,14.35,14.07,14.27,187700.0,11.745,11.8942,11.6621,11.8279,187700.0
2009-04-30 09:50:00,14.26,14.34,14.22,14.26,113500.0,11.8196,11.8859,11.7865,11.8196,113500.0
2009-04-30 10:00:00,14.24,14.43,14.21,14.43,132900.0,11.803,11.9605,11.7782,11.9605,132900.0
2009-04-30 10:10:00,14.44,14.62,14.42,14.6,190700.0,11.9688,12.118,11.9522,12.1014,190700.0
2009-04-30 10:20:00,14.6,14.69,14.51,14.52,164900.0,12.1014,12.176,12.0268,12.0351,164900.0
2009-04-30 10:30:00,14.52,14.55,14.38,14.54,138000.0,12.0351,12.06,11.9191,12.0517,138000.0
2009-04-30 10:40:00,14.54,14.54,14.35,14.37,166500.0,12.0517,12.0517,11.8942,11.9108,166500.0
2009-04-30 10:50:00,14.37,14.4,14.28,14.39,148100.0,11.9108,11.9357,11.8362,11.9274,148100.0
2009-04-30 11:00:00,14.39,14.39,14.31,14.35,93700.0,11.9274,11.9274,11.8611,11.8942,93700.0
2009-04-30 11:10:00,14.35,14.38,14.31,14.34,51800.0,11.8942,11.9191,11.8611,11.8859,51800.0
2009-04-30 11:20:00,14.34,14.35,14.27,14.33,115700.0,11.8859,11.8942,11.8279,11.8776,115700.0
2009-04-30 11:30:00,14.33,14.35,14.21,14.22,89000.0,11.8776,11.8942,11.7782,11.7865,89000.0
2009-04-30 11:40:00,14.22,14.37,14.22,14.35,88200.0,11.7865,11.9108,11.7865,11.8942,88200.0
2009-04-30 11:50:00,14.35,14.36,14.25,14.3,122900.0,11.8942,11.9025,11.8113,11.8528,122900.0
2009-04-30 12:00:00,14.3,14.33,14.2,14.33,122800.0,11.8528,11.8776,11.7699,11.8776,122800.0
2009-04-30 12:10:00,14.32,14.37,14.29,14.37,75200.0,11.8694,11.9108,11.8445,11.9108,75200.0
2009-04-30 12:20:00,14.37,14.43,14.34,14.4,66100.0,11.9108,11.9605,11.8859,11.9357,66100.0
2009-04-30 12:30:00,14.4,14.54,14.22,14.5,227600.0,11.9357,12.0517,11.7865,12.0185,227600.0
2009-04-30 12:40:00,14.5,14.54,14.35,14.36,142200.0,12.0185,12.0517,11.8942,11.9025,142200.0
2009-04-30 12:50:00,14.36,14.43,14.31,14.41,94000.0,11.9025,11.9605,11.8611,11.944,94000.0
2009-04-30 13:00:00,14.41,14.45,14.31,14.41,152700.0,11.944,11.9771,11.8611,11.944,152700.0
2009-04-30 13:10:00,14.42,14.48,14.38,14.38,152800.0,11.9522,12.002,11.9191,11.9191,152800.0
2009-04-30 13:20:00,14.38,14.41,14.31,14.4,103800.0,11.9191,11.944,11.8611,11.9357,103800.0
2009-04-30 13:30:00,14.39,14.55,14.39,14.46,188000.0,11.9274,12.06,11.9274,11.9854,188000.0
2009-04-30 13:40:00,14.46,14.53,14.43,14.52,150000.0,11.9854,12.0434,11.9605,12.0351,150000.0
2009-04-30 13:50:00,14.52,14.8,14.49,14.72,246200.0,12.0351,12.2672,12.0103,12.2009,246200.0
2009-04-30 14:00:00,14.72,14.73,14.58,14.66,137800.0,12.2009,12.2092,12.0849,12.1512,137800.0
2009-04-30 14:10:00,14.66,14.86,14.65,14.79,324800.0,12.1512,12.3169,12.1429,12.2589,324800.0
2009-04-30 14:20:00,14.79,14.94,14.78,14.89,162400.0,12.2589,12.3833,12.2506,12.3418,162400.0
2009-04-30 14:30:00,14.88,14.89,14.72,14.74,144700.0,12.3335,12.3418,12.2009,12.2175,144700.0
2009-04-30 14:40:00,14.76,14.77,14.63,14.75,129300.0,12.2341,12.2423,12.1263,12.2258,129300.0
2009-04-30 14:50:00,14.75,14.93,14.74,14.93,258600.0,12.2258,12.375,12.2175,12.375,258600.0
2009-04-30 15:00:00,14.94,14.95,14.72,14.76,247000.0,12.3833,12.3915,12.2009,12.2341,247000.0
2009-04-30 15:10:00,14.76,14.85,14.61,14.68,154700.0,12.2341,12.3087,12.1097,12.1677,154700.0
2009-04-30 15:20:00,14.68,14.74,14.62,14.73,156700.0,12.1677,12.2175,12.118,12.2092,156700.0
2009-04-30 15:30:00,14.73,14.8,14.65,14.71,385200.0,12.2092,12.2672,12.1429,12.1926,385200.0
2009-04-30 15:40:00,14.72,14.76,14.59,14.71,250400.0,12.2009,12.2341,12.0931,12.1926,250400.0
2009-04-30 15:50:00,14.71,14.77,14.6,14.73,375700.0,12.1926,12.2423,12.1014,12.2092,375700.0
2009-05-01 09:30:00,14.79,15.32,14.66,15.01,161100.0,12.2589,12.6982,12.1512,12.4413,161100.0
2009-05-01 09:40:00,14.97,14.99,14.63,14.64,63800.0,12.4081,12.4247,12.1263,12.1346,63800.0
2009-05-01 09:50:00,14.66,14.96,14.63,14.87,79000.0,12.1512,12.3998,12.1263,12.3252,79000.0
2009-05-01 10:00:00,14.88,15.03,14.75,14.92,102800.0,12.3335,12.4578,12.2258,12.3667,102800.0
2009-05-01 10:10:00,14.94,15.01,14.75,14.75,186700.0,12.3833,12.4413,12.2258,12.2258,186700.0
2009-05-01 10:20:00,14.72,14.74,14.57,14.58,91600.0,12.2009,12.2175,12.0766,12.0849,91600.0
2009-05-01 10:30:00,14.59,14.77,14.58,14.72,115800.0,12.0931,12.2423,12.0849,12.2009,115800.0
2009-05-01 10:40:00,14.7,14.72,14.51,14.6,156100.0,12.1843,12.2009,12.0268,12.1014,156100.0
2009-05-01 10:50:00,14.58,14.59,14.38,14.4,151800.0,12.0849,12.0931,11.9191,11.9357,151800.0
2009-05-01 11:00:00,14.4,14.48,14.32,14.41,179000.0,11.9357,12.002,11.8694,11.944,179000.0
2009-05-01 11:10:00,14.4,14.62,14.38,14.5,112100.0,11.9357,12.118,11.9191,12.0185,112100.0
2009-05-01 11:20:00,14.5,14.6,14.43,14.49,79100.0,12.0185,12.1014,11.9605,12.0103,79100.0
2009-05-01 11:30:00,14.49,14.53,14.37,14.51,109500.0,12.0103,12.0434,11.9108,12.0268,109500.0
2009-05-01 11:40:00,14.51,14.68,14.5,14.6,136600.0,12.0268,12.1677,12.0185,12.1014,136600.0
2009-05-01 11:50:00,14.58,14.6,14.42,14.42,102100.0,12.0849,12.1014,11.9522,11.9522,102100.0
2009-05-01 12:00:00,14.43,14.61,14.38,14.59,129600.0,11.9605,12.1097,11.9191,12.0931,129600.0
2009-05-01 12:10:00,14.59,14.74,14.55,14.62,82700.0,12.0931,12.2175,12.06,12.118,82700.0
2009-05-01 12:20:00,14.63,14.7,14.52,14.56,71100.0,12.1263,12.1843,12.0351,12.0683,71100.0
2009-05-01 12:30:00,14.55,14.6,14.5,14.53,104300.0,12.06,12.1014,12.0185,12.0434,104300.0
2009-05-01 12:40:00,14.53,14.54,14.45,14.5,51900.0,12.0434,12.0517,11.9771,12.0185,51900.0
2009-05-01 12:50:00,14.5,14.55,14.46,14.49,84300.0,12.0185,12.06,11.9854,12.0103,84300.0
2009-05-01 13:00:00,14.5,14.55,14.47,14.51,59400.0,12.0185,12.06,11.9937,12.0268,59400.0
2009-05-01 13:10:00,14.51,14.57,14.5,14.56,81400.0,12.0268,12.0766,12.0185,12.0683,81400.0
2009-05-01 13:20:00,14.56,14.62,14.53,14.62,46600.0,12.0683,12.118,12.0434,12.118,46600.0
2009-05-01 13:30:00,14.62,14.76,14.61,14.76,91700.0,12.118,12.2341,12.1097,12.2341,91700.0
2009-05-01 13:40:00,14.76,14.8,14.69,14.77,107200.0,12.2341,12.2672,12.176,12.2423,107200.0
2009-05-01 13:50:00,14.78,14.8,14.65,14.71,91500.0,12.2506,12.2672,12.1429,12.1926,91500.0
2009-05-01 14:00:00,14.72,14.76,14.7,14.75,69800.0,12.2009,12.2341,12.1843,12.2258,69800.0
2009-05-01 14:10:00,14.76,14.76,14.66,14.7,65800.0,12.2341,12.2341,12.1512,12.1843,65800.0
2009-05-01 14:20:00,14.7,14.75,14.69,14.71,76300.0,12.1843,12.2258,12.176,12.1926,76300.0
2009-05-01 14:30:00,14.71,14.71,14.54,14.56,247600.0,12.1926,12.1926,12.0517,12.0683,247600.0
2009-05-01 14:40:00,14.56,14.58,14.44,14.51,430300.0,12.0683,12.0849,11.9688,12.0268,430300.0
2009-05-01 14:50:00,14.51,14.58,14.45,14.5,98200.0,12.0268,12.0849,11.9771,12.0185,98200.0
2009-05-01 15:00:00,14.5,14.67,14.48,14.52,218100.0,12.0185,12.1595,12.002,12.0351,218100.0
2009-05-01 15:10:00,14.52,14.53,14.3,14.37,237800.0,12.0351,12.0434,11.8528,11.9108,237800.0
2009-05-01 15:20:00,14.37,14.43,14.19,14.24,266700.0,11.9108,11.9605,11.7616,11.803,266700.0
2009-05-01 15:30:00,14.23,14.34,14.15,14.29,188800.0,11.7948,11.8859,11.7284,11.8445,188800.0
2009-05-01 15:40:00,14.3,14.3,14.03,14.09,480300.0,11.8528,11.8528,11.629,11.6787,480300.0
2009-05-01 15:50:00,14.1,14.13,13.9,14.01,908200.0,11.687,11.7119,11.5212,11.6124,908200.0
2009-05-04 09:30:00,14.73,14.8,14.61,14.75,302400.0,12.2092,12.2672,12.1097,12.2258,302400.0
2009-05-04 09:40:00,14.76,15.06,14.73,14.97,415300.0,12.2341,12.4827,12.2092,12.4081,415300.0
2009-05-04 09:50:00,14.97,15.02,14.93,15.01,450800.0,12.4081,12.4496,12.375,12.4413,450800.0
2009-05-04 10:00:00,15.01,15.41,15.01,15.32,501300.0,12.4413,12.7728,12.4413,12.6982,501300.0
2009-05-04 10:10:00,15.32,15.45,15.31,15.4,451900.0,12.6982,12.806,12.6899,12.7645,451900.0
2009-05-04 10:20:00,15.4,15.5,15.39,15.42,276400.0,12.7645,12.8474,12.7562,12.7811,276400.0
2009-05-04 10:30:00,15.41,15.56,15.38,15.51,368900.0,12.7728,12.8971,12.748,12.8557,368900.0
2009-05-04 10:40:00,15.51,15.6,15.4,15.6,233000.0,12.8557,12.9303,12.7645,12.9303,233000.0
2009-05-04 10:50:00,15.6,15.74,15.59,15.67,305600.0,12.9303,13.0463,12.922,12.9883,305600.0
2009-05-04 11:00:00,15.66,15.82,15.65,15.74,204400.0,12.98,13.1127,12.9717,13.0463,204400.0
2009-05-04 11:10:00,15.75,15.8,15.66,15.8,185500.0,13.0546,13.0961,12.98,13.0961,185500.0
2009-05-04 11:20:00,15.8,15.88,15.75,15.78,159000.0,13.0961,13.1624,13.0546,13.0795,159000.0
2009-05-04 11:30:00,15.77,15.78,15.65,15.74,184400.0,13.0712,13.0795,12.9717,13.0463,184400.0
2009-05-04 11:40:00,15.74,15.74,15.64,15.73,111200.0,13.0463,13.0463,12.9635,13.0381,111200.0
2009-05-04 11:50:00,15.73,15.74,15.66,15.73,145000.0,13.0381,13.0463,12.98,13.0381,145000.0
2009-05-04 12:00:00,15.73,15.96,15.73,15.82,209600.0,13.0381,13.2287,13.0381,13.1127,209600.0
2009-05-04 12:10:00,15.82,15.84,15.69,15.71,123400.0,13.1127,13.1292,13.0049,13.0215,123400.0
2009-05-04 12:20:00,15.71,15.75,15.58,15.62,176700.0,13.0215,13.0546,12.9137,12.9469,176700.0
2009-05-04 12:30:00,15.62,15.75,15.56,15.71,194300.0,12.9469,13.0546,12.8971,13.0215,194300.0
2009-05-04 12:40:00,15.7,15.84,15.67,15.81,164000.0,13.0132,13.1292,12.9883,13.1044,164000.0
2009-05-04 12:50:00,15.83,15.98,15.79,15.94,146000.0,13.1209,13.2453,13.0878,13.2121,146000.0
2009-05-04 13:00:00,15.94,16.02,15.84,15.95,198100.0,13.2121,13.2784,13.1292,13.2204,198100.0
2009-05-04 13:10:00,15.96,15.99,15.82,15.85,95000.0,13.2287,13.2536,13.1127,13.1375,95000.0
2009-05-04 13:20:00,15.85,15.94,15.84,15.85,66000.0,13.1375,13.2121,13.1292,13.1375,66000.0
2009-05-04 13:30:00,15.86,15.91,15.82,15.9,106700.0,13.1458,13.1872,13.1127,13.179,106700.0
2009-05-04 13:40:00,15.9,15.9,15.72,15.72,286500.0,13.179,13.179,13.0298,13.0298,286500.0
2009-05-04 13:50:00,15.72,15.8,15.65,15.72,245700.0,13.0298,13.0961,12.9717,13.0298,245700.0
2009-05-04 14:00:00,15.73,15.73,15.55,15.55,260600.0,13.0381,13.0381,12.8889,12.8889,260600.0
2009-05-04 14:10:00,15.56,15.56,15.48,15.49,182500.0,12.8971,12.8971,12.8308,12.8391,182500.0
2009-05-04 14:20:00,15.49,15.5,15.35,15.49,274100.0,12.8391,12.8474,12.7231,12.8391,274100.0
2009-05-04 14:30:00,15.5,15.6,15.44,15.57,249500.0,12.8474,12.9303,12.7977,12.9054,249500.0
2009-05-04 14:40:00,15.58,15.61,15.5,15.6,157400.0,12.9137,12.9386,12.8474,12.9303,157400.0
2009-05-04 14:50:00,15.6,15.61,15.4,15.49,198500.0,12.9303,12.9386,12.7645,12.8391,198500.0
2009-05-04 15:00:00,15.49,15.54,15.37,15.46,277400.0,12.8391,12.8806,12.7397,12.8143,277400.0
2009-05-04 15:10:00,15.46,15.55,15.4,15.54,234900.0,12.8143,12.8889,12.7645,12.8806,234900.0
2009-05-04 15:20:00,15.54,15.57,15.41,15.52,212900.0,12.8806,12.9054,12.7728,12.864,212900.0
2009-05-04 15:30:00,15.52,15.6,15.47,15.55,190200.0,12.864,12.9303,12.8225,12.8889,190200.0
2009-05-04 15:40:00,15.55,15.67,15.49,15.49,266200.0,12.8889,12.9883,12.8391,12.8391,266200.0
2009-05-04 15:50:00,15.49,15.62,15.44,15.44,705900.0,12.8391,12.9469,12.7977,12.7977,705900.0
2009-05-05 09:30:00,15.4,15.53,15.22,15.4,132900.0,12.7645,12.8723,12.6153,12.7645,132900.0
2009-05-05 09:40:00,15.41,15.42,15.0,15.04,143500.0,12.7728,12.7811,12.433,12.4661,143500.0
2009-05-05 09:50:00,15.04,15.31,14.94,15.31,165900.0,12.4661,12.6899,12.3833,12.6899,165900.0
2009-05-05 10:00:00,15.3,15.37,15.16,15.21,276300.0,12.6816,12.7397,12.5656,12.607,276300.0
2009-05-05 10:10:00,15.24,15.36,15.18,15.29,109400.0,12.6319,12.7314,12.5822,12.6734,109400.0
2009-05-05 10:20:00,15.29,15.36,15.22,15.3,107800.0,12.6734,12.7314,12.6153,12.6816,107800.0
2009-05-05 10:30:00,15.3,15.31,15.2,15.22,148000.0,12.6816,12.6899,12.5988,12.6153,148000.0
2009-05-05 10:40:00,15.23,15.4,15.19,15.3,254000.0,12.6236,12.7645,12.5905,12.6816,254000.0
2009-05-05 10:50:00,15.3,15.32,15.21,15.23,98400.0,12.6816,12.6982,12.607,12.6236,98400.0
2009-05-05 11:00:00,15.23,15.3,15.18,15.2,105800.0,12.6236,12.6816,12.5822,12.5988,105800.0
2009-05-05 11:10:00,15.19,15.25,15.16,15.25,101200.0,12.5905,12.6402,12.5656,12.6402,101200.0
2009-05-05 11:20:00,15.25,15.45,15.22,15.44,141400.0,12.6402,12.806,12.6153,12.7977,141400.0
2009-05-05 11:30:00,15.43,15.69,15.41,15.64,173000.0,12.7894,13.0049,12.7728,12.9635,173000.0
2009-05-05 11:40:00,15.63,15.7,15.6,15.68,141400.0,12.9552,13.0132,12.9303,12.9966,141400.0
2009-05-05 11:50:00,15.67,15.68,15.52,15.57,138700.0,12.9883,12.9966,12.864,12.9054,138700.0
2009-05-05 12:00:00,15.58,15.67,15.44,15.67,146700.0,12.9137,12.9883,12.7977,12.9883,146700.0
2009-05-05 12:10:00,15.66,15.68,15.57,15.65,69400.0,12.98,12.9966,12.9054,12.9717,69400.0
2009-05-05 12:20:00,15.65,15.7,15.63,15.68,112400.0,12.9717,13.0132,12.9552,12.9966,112400.0
2009-05-05 12:30:00,15.68,15.68,15.53,15.58,87700.0,12.9966,12.9966,12.8723,12.9137,87700.0
2009-05-05 12:40:00,15.59,15.62,15.54,15.62,52700.0,12.922,12.9469,12.8806,12.9469,52700.0
2009-05-05 12:50:00,15.62,15.76,15.62,15.74,116300.0,12.9469,13.0629,12.9469,13.0463,116300.0
2009-05-05 13:00:00,15.74,15.78,15.66,15.76,83400.0,13.0463,13.0795,12.98,13.0629,83400.0
2009-05-05 13:10:00,15.77,15.85,15.68,15.74,73000.0,13.0712,13.1375,12.9966,13.0463,73000.0
2009-05-05 13:20:00,15.73,15.81,15.72,15.74,101400.0,13.0381,13.1044,13.0298,13.0463,101400.0
2009-05-05 13:30:00,15.74,15.77,15.66,15.75,90100.0,13.0463,13.0712,12.98,13.0546,90100.0
2009-05-05 13:40:00,15.76,15.8,15.68,15.79,87700.0,13.0629,13.0961,12.9966,13.0878,87700.0
2009-05-05 13:50:00,15.79,15.83,15.75,15.82,107900.0,13.0878,13.1209,13.0546,13.1127,107900.0
2009-05-05 14:00:00,15.82,15.84,15.76,15.83,89700.0,13.1127,13.1292,13.0629,13.1209,89700.0
2009-05-05 14:10:00,15.83,16.0,15.82,15.97,210400.0,13.1209,13.2618,13.1127,13.237,210400.0
2009-05-05 14:20:00,15.97,16.02,15.73,15.75,220000.0,13.237,13.2784,13.0381,13.0546,220000.0
2009-05-05 14:30:00,15.74,15.9,15.7,15.86,151800.0,13.0463,13.179,13.0132,13.1458,151800.0
2009-05-05 14:40:00,15.86,15.97,15.83,15.93,212600.0,13.1458,13.237,13.1209,13.2038,212600.0
2009-05-05 14:50:00,15.93,16.04,15.93,16.0,222500.0,13.2038,13.295,13.2038,13.2618,222500.0
2009-05-05 15:00:00,16.0,16.15,15.92,16.05,270900.0,13.2618,13.3862,13.1955,13.3033,270900.0
2009-05-05 15:10:00,16.03,16.04,15.91,15.95,260900.0,13.2867,13.295,13.1872,13.2204,260900.0
2009-05-05 15:20:00,15.94,16.11,15.94,16.07,173000.0,13.2121,13.353,13.2121,13.3199,173000.0
2009-05-05 15:30:00,16.07,16.19,16.06,16.08,145500.0,13.3199,13.4193,13.3116,13.3282,145500.0
2009-05-05 15:40:00,16.08,16.18,16.07,16.14,223100.0,13.3282,13.411,13.3199,13.3779,223100.0
2009-05-05 15:50:00,16.13,16.15,15.99,16.12,367700.0,13.3696,13.3862,13.2536,13.3613,367700.0
2009-05-06 09:30:00,16.68,16.71,16.46,16.46,152400.0,13.8255,13.8503,13.6431,13.6431,152400.0
2009-05-06 09:40:00,16.46,16.49,16.25,16.42,248200.0,13.6431,13.668,13.4691,13.61,248200.0
2009-05-06 09:50:00,16.41,16.64,16.4,16.51,267800.0,13.6017,13.7923,13.5934,13.6846,267800.0
2009-05-06 10:00:00,16.52,16.64,16.49,16.55,215000.0,13.6929,13.7923,13.668,13.7177,215000.0
2009-05-06 10:10:00,16.55,16.74,16.55,16.61,179000.0,13.7177,13.8752,13.7177,13.7675,179000.0
2009-05-06 10:20:00,16.61,16.67,16.4,16.42,351500.0,13.7675,13.8172,13.5934,13.61,351500.0
2009-05-06 10:30:00,16.41,16.46,16.0,16.07,332900.0,13.6017,13.6431,13.2618,13.3199,332900.0
2009-05-06 10:40:00,16.05,16.36,16.0,16.32,283900.0,13.3033,13.5602,13.2618,13.5271,283900.0
2009-05-06 10:50:00,16.31,16.36,16.05,16.12,202400.0,13.5188,13.5602,13.3033,13.3613,202400.0
2009-05-06 11:00:00,16.13,16.24,16.09,16.22,145200.0,13.3696,13.4608,13.3364,13.4442,145200.0
2009-05-06 11:10:00,16.22,16.24,16.11,16.12,61300.0,13.4442,13.4608,13.353,13.3613,61300.0
2009-05-06 11:20:00,16.12,16.24,16.08,16.2,137600.0,13.3613,13.4608,13.3282,13.4276,137600.0
2009-05-06 11:30:00,16.21,16.26,16.08,16.25,133800.0,13.4359,13.4774,13.3282,13.4691,133800.0
2009-05-06 11:40:00,16.25,16.25,16.1,16.1,81000.0,13.4691,13.4691,13.3447,13.3447,81000.0
2009-05-06 11:50:00,16.11,16.25,16.1,16.22,81000.0,13.353,13.4691,13.3447,13.4442,81000.0
2009-05-06 12:00:00,16.21,16.29,16.19,16.26,110900.0,13.4359,13.5022,13.4193,13.4774,110900.0
2009-05-06 12:10:00,16.25,16.31,16.21,16.31,170400.0,13.4691,13.5188,13.4359,13.5188,170400.0
2009-05-06 12:20:00,16.31,16.34,16.18,16.34,91500.0,13.5188,13.5437,13.411,13.5437,91500.0
2009-05-06 12:30:00,16.34,16.37,16.25,16.27,67100.0,13.5437,13.5685,13.4691,13.4856,67100.0
2009-05-06 12:40:00,16.27,16.29,16.17,16.26,68700.0,13.4856,13.5022,13.4028,13.4774,68700.0
2009-05-06 12:50:00,16.26,16.34,16.2,16.2,52000.0,13.4774,13.5437,13.4276,13.4276,52000.0
2009-05-06 13:00:00,16.2,16.29,16.17,16.2,64400.0,13.4276,13.5022,13.4028,13.4276,64400.0
2009-05-06 13:10:00,16.19,16.34,16.16,16.33,103700.0,13.4193,13.5437,13.3945,13.5354,103700.0
2009-05-06 13:20:00,16.34,16.47,16.29,16.3,102700.0,13.5437,13.6514,13.5022,13.5105,102700.0
2009-05-06 13:30:00,16.3,16.42,16.29,16.38,72500.0,13.5105,13.61,13.5022,13.5768,72500.0
2009-05-06 13:40:00,16.38,16.44,16.32,16.44,58700.0,13.5768,13.6265,13.5271,13.6265,58700.0
2009-05-06 13:50:00,16.41,16.57,16.41,16.56,89700.0,13.6017,13.7343,13.6017,13.726,89700.0
2009-05-06 14:00:00,16.55,16.59,16.5,16.56,65600.0,13.7177,13.7509,13.6763,13.726,65600.0
2009-05-06 14:10:00,16.56,16.56,16.48,16.53,71300.0,13.726,13.726,13.6597,13.7011,71300.0
2009-05-06 14:20:00,16.53,16.71,16.52,16.69,84600.0,13.7011,13.8503,13.6929,13.8338,84600.0
2009-05-06 14:30:00,16.7,16.74,16.62,16.68,76200.0,13.8421,13.8752,13.7757,13.8255,76200.0
2009-05-06 14:40:00,16.68,16.7,16.56,16.69,179600.0,13.8255,13.8421,13.726,13.8338,179600.0
2009-05-06 14:50:00,16.7,16.76,16.63,16.7,151900.0,13.8421,13.8918,13.784,13.8421,151900.0
2009-05-06 15:00:00,16.69,16.74,16.54,16.74,256100.0,13.8338,13.8752,13.7094,13.8752,256100.0
2009-05-06 15:10:00,16.73,16.74,16.61,16.7,206600.0,13.8669,13.8752,13.7675,13.8421,206600.0
2009-05-06 15:20:00,16.7,16.75,16.52,16.72,354900.0,13.8421,13.8835,13.6929,13.8586,354900.0
2009-05-06 15:30:00,16.71,16.85,16.62,16.82,344300.0,13.8503,13.9664,13.7757,13.9415,344300.0
2009-05-06 15:40:00,16.81,16.96,16.77,16.95,407600.0,13.9332,14.0576,13.9001,14.0493,407600.0
2009-05-06 15:50:00,16.95,16.99,16.84,16.93,454600.0,14.0493,14.0824,13.9581,14.0327,454600.0
2009-05-07 09:30:00,17.51,17.88,17.34,17.51,154900.0,14.5134,14.8201,14.3725,14.5134,154900.0
2009-05-07 09:40:00,17.54,17.56,17.27,17.29,119500.0,14.5383,14.5549,14.3145,14.3311,119500.0
2009-05-07 09:50:00,17.27,17.3,16.88,16.91,266000.0,14.3145,14.3394,13.9912,14.0161,266000.0
2009-05-07 10:00:00,16.88,16.97,16.31,16.4,312400.0,13.9912,14.0658,13.5188,13.5934,312400.0
2009-05-07 10:10:00,16.37,16.38,16.02,16.2,496100.0,13.5685,13.5768,13.2784,13.4276,496100.0
2009-05-07 10:20:00,16.2,16.29,16.04,16.19,428800.0,13.4276,13.5022,13.295,13.4193,428800.0
2009-05-07 10:30:00,16.19,16.29,16.0,16.28,556400.0,13.4193,13.5022,13.2618,13.4939,556400.0
2009-05-07 10:40:00,16.29,16.64,16.28,16.59,240500.0,13.5022,13.7923,13.4939,13.7509,240500.0
2009-05-07 10:50:00,16.58,16.69,16.52,16.53,132700.0,13.7426,13.8338,13.6929,13.7011,132700.0
2009-05-07 11:00:00,16.52,16.61,16.2,16.25,186800.0,13.6929,13.7675,13.4276,13.4691,186800.0
2009-05-07 11:10:00,16.23,16.23,16.09,16.15,206300.0,13.4525,13.4525,13.3364,13.3862,206300.0
2009-05-07 11:20:00,16.15,16.25,16.13,16.15,231400.0,13.3862,13.4691,13.3696,13.3862,231400.0
2009-05-07 11:30:00,16.15,16.26,16.14,16.22,192500.0,13.3862,13.4774,13.3779,13.4442,192500.0
2009-05-07 11:40:00,16.23,16.32,16.22,16.23,137000.0,13.4525,13.5271,13.4442,13.4525,137000.0
2009-05-07 11:50:00,16.23,16.47,16.23,16.41,209400.0,13.4525,13.6514,13.4525,13.6017,209400.0
2009-05-07 12:00:00,16.41,16.46,16.33,16.34,166700.0,13.6017,13.6431,13.5354,13.5437,166700.0
2009-05-07 12:10:00,16.35,16.44,16.33,16.43,95900.0,13.552,13.6265,13.5354,13.6183,95900.0
2009-05-07 12:20:00,16.43,16.53,16.38,16.5,133900.0,13.6183,13.7011,13.5768,13.6763,133900.0
2009-05-07 12:30:00,16.5,16.59,16.46,16.59,95500.0,13.6763,13.7509,13.6431,13.7509,95500.0
2009-05-07 12:40:00,16.59,16.73,16.55,16.55,121600.0,13.7509,13.8669,13.7177,13.7177,121600.0
2009-05-07 12:50:00,16.55,16.69,16.51,16.66,84800.0,13.7177,13.8338,13.6846,13.8089,84800.0
2009-05-07 13:00:00,16.66,16.7,16.6,16.65,166200.0,13.8089,13.8421,13.7592,13.8006,166200.0
2009-05-07 13:10:00,16.65,16.68,16.41,16.44,326800.0,13.8006,13.8255,13.6017,13.6265,326800.0
2009-05-07 13:20:00,16.44,16.57,16.44,16.44,166300.0,13.6265,13.7343,13.6265,13.6265,166300.0
2009-05-07 13:30:00,16.46,16.54,16.43,16.46,289200.0,13.6431,13.7094,13.6183,13.6431,289200.0
2009-05-07 13:40:00,16.46,16.56,16.43,16.52,149100.0,13.6431,13.726,13.6183,13.6929,149100.0
2009-05-07 13:50:00,16.52,16.54,16.38,16.47,226200.0,13.6929,13.7094,13.5768,13.6514,226200.0
2009-05-07 14:00:00,16.47,16.5,16.4,16.45,131300.0,13.6514,13.6763,13.5934,13.6348,131300.0
2009-05-07 14:10:00,16.45,16.47,16.39,16.46,178800.0,13.6348,13.6514,13.5851,13.6431,178800.0
2009-05-07 14:20:00,16.46,16.55,16.43,16.53,142000.0,13.6431,13.7177,13.6183,13.7011,142000.0
2009-05-07 14:30:00,16.53,16.53,16.3,16.38,201800.0,13.7011,13.7011,13.5105,13.5768,201800.0
2009-05-07 14:40:00,16.39,16.54,16.27,16.53,293300.0,13.5851,13.7094,13.4856,13.7011,293300.0
2009-05-07 14:50:00,16.53,16.6,16.4,16.41,194300.0,13.7011,13.7592,13.5934,13.6017,194300.0
2009-05-07 15:00:00,16.41,16.51,16.4,16.46,334100.0,13.6017,13.6846,13.5934,13.6431,334100.0
2009-05-07 15:10:00,16.46,16.48,16.39,16.44,242000.0,13.6431,13.6597,13.5851,13.6265,242000.0
2009-05-07 15:20:00,16.44,16.51,16.39,16.44,263300.0,13.6265,13.6846,13.5851,13.6265,263300.0
2009-05-07 15:30:00,16.43,16.45,16.31,16.44,415500.0,13.6183,13.6348,13.5188,13.6265,415500.0
2009-05-07 15:40:00,16.43,16.5,16.39,16.5,312100.0,13.6183,13.6763,13.5851,13.6763,312100.0
2009-05-07 15:50:00,16.5,16.63,16.39,16.44,436000.0,13.6763,13.784,13.5851,13.6265,436000.0
2009-05-08 09:30:00,16.78,16.9,16.61,16.72,166900.0,13.9084,14.0078,13.7675,13.8586,166900.0
2009-05-08 09:40:00,16.71,16.83,16.6,16.72,163600.0,13.8503,13.9498,13.7592,13.8586,163600.0
2009-05-08 09:50:00,16.73,16.77,16.59,16.67,168400.0,13.8669,13.9001,13.7509,13.8172,168400.0
2009-05-08 10:00:00,16.67,16.73,16.55,16.65,172900.0,13.8172,13.8669,13.7177,13.8006,172900.0
2009-05-08 10:10:00,16.64,16.69,16.22,16.3,295300.0,13.7923,13.8338,13.4442,13.5105,295300.0
2009-05-08 10:20:00,16.29,16.4,16.14,16.4,259500.0,13.5022,13.5934,13.3779,13.5934,259500.0
2009-05-08 10:30:00,16.4,16.48,16.19,16.32,162600.0,13.5934,13.6597,13.4193,13.5271,162600.0
2009-05-08 10:40:00,16.36,16.36,16.19,16.32,99400.0,13.5602,13.5602,13.4193,13.5271,99400.0
2009-05-08 10:50:00,16.31,16.37,16.21,16.31,85500.0,13.5188,13.5685,13.4359,13.5188,85500.0
2009-05-08 11:00:00,16.3,16.4,16.29,16.37,94800.0,13.5105,13.5934,13.5022,13.5685,94800.0
2009-05-08 11:10:00,16.36,16.54,16.31,16.49,84100.0,13.5602,13.7094,13.5188,13.668,84100.0
2009-05-08 11:20:00,16.49,16.49,16.38,16.41,70200.0,13.668,13.668,13.5768,13.6017,70200.0
2009-05-08 11:30:00,16.42,16.48,16.34,16.36,71700.0,13.61,13.6597,13.5437,13.5602,71700.0
2009-05-08 11:40:00,16.36,16.43,16.34,16.35,125400.0,13.5602,13.6183,13.5437,13.552,125400.0
2009-05-08 11:50:00,16.34,16.4,16.31,16.36,68000.0,13.5437,13.5934,13.5188,13.5602,68000.0
2009-05-08 12:00:00,16.35,16.5,16.29,16.49,100900.0,13.552,13.6763,13.5022,13.668,100900.0
2009-05-08 12:10:00,16.49,16.6,16.45,16.6,186700.0,13.668,13.7592,13.6348,13.7592,186700.0
2009-05-08 12:20:00,16.6,16.64,16.45,16.46,109500.0,13.7592,13.7923,13.6348,13.6431,109500.0
2009-05-08 12:30:00,16.47,16.52,16.44,16.5,103100.0,13.6514,13.6929,13.6265,13.6763,103100.0
2009-05-08 12:40:00,16.49,16.51,16.31,16.34,81000.0,13.668,13.6846,13.5188,13.5437,81000.0
2009-05-08 12:50:00,16.35,16.49,16.31,16.48,107400.0,13.552,13.668,13.5188,13.6597,107400.0
2009-05-08 13:00:00,16.48,16.52,16.41,16.48,82300.0,13.6597,13.6929,13.6017,13.6597,82300.0
2009-05-08 13:10:00,16.48,16.49,16.4,16.47,67500.0,13.6597,13.668,13.5934,13.6514,67500.0
2009-05-08 13:20:00,16.46,16.55,16.4,16.42,109000.0,13.6431,13.7177,13.5934,13.61,109000.0
2009-05-08 13:30:00,16.41,16.5,16.39,16.5,148700.0,13.6017,13.6763,13.5851,13.6763,148700.0
2009-05-08 13:40:00,16.5,16.51,16.4,16.46,147300.0,13.6763,13.6846,13.5934,13.6431,147300.0
2009-05-08 13:50:00,16.47,16.47,16.37,16.39,123200.0,13.6514,13.6514,13.5685,13.5851,123200.0
2009-05-08 14:00:00,16.38,16.5,16.38,16.43,133700.0,13.5768,13.6763,13.5768,13.6183,133700.0
2009-05-08 14:10:00,16.44,16.53,16.44,16.47,169700.0,13.6265,13.7011,13.6265,13.6514,169700.0
2009-05-08 14:20:00,16.48,16.55,16.46,16.49,143400.0,13.6597,13.7177,13.6431,13.668,143400.0
2009-05-08 14:30:00,16.49,16.73,16.49,16.73,180600.0,13.668,13.8669,13.668,13.8669,180600.0
2009-05-08 14:40:00,16.73,16.92,16.69,16.92,106200.0,13.8669,14.0244,13.8338,14.0244,106200.0
2009-05-08 14:50:00,16.93,17.0,16.89,17.0,139500.0,14.0327,14.0907,13.9995,14.0907,139500.0
2009-05-08 15:00:00,17.0,17.11,16.84,16.97,203200.0,14.0907,14.1819,13.9581,14.0658,203200.0
2009-05-08 15:10:00,16.97,17.02,16.74,16.82,199500.0,14.0658,14.1073,13.8752,13.9415,199500.0
2009-05-08 15:20:00,16.82,16.99,16.82,16.87,142200.0,13.9415,14.0824,13.9415,13.983,142200.0
2009-05-08 15:30:00,16.87,16.93,16.71,16.78,237400.0,13.983,14.0327,13.8503,13.9084,237400.0
2009-05-08 15:40:00,16.77,16.97,16.77,16.89,255400.0,13.9001,14.0658,13.9001,13.9995,255400.0
2009-05-08 15:50:00,16.91,17.08,16.81,17.04,326600.0,14.0161,14.157,13.9332,14.1239,326600.0
2009-05-11 09:30:00,16.11,16.21,15.5,15.69,582200.0,13.353,13.4359,12.8474,13.0049,582200.0
2009-05-11 09:40:00,15.72,15.84,15.65,15.8,181700.0,13.0298,13.1292,12.9717,13.0961,181700.0
2009-05-11 09:50:00,15.81,16.03,15.8,16.03,268000.0,13.1044,13.2867,13.0961,13.2867,268000.0
2009-05-11 10:00:00,16.03,16.08,15.86,15.86,238000.0,13.2867,13.3282,13.1458,13.1458,238000.0
2009-05-11 10:10:00,15.86,16.03,15.85,16.0,146200.0,13.1458,13.2867,13.1375,13.2618,146200.0
2009-05-11 10:20:00,16.01,16.2,15.92,15.98,150100.0,13.2701,13.4276,13.1955,13.2453,150100.0
2009-05-11 10:30:00,15.95,16.14,15.87,16.1,173500.0,13.2204,13.3779,13.1541,13.3447,173500.0
2009-05-11 10:40:00,16.09,16.22,15.95,15.98,338500.0,13.3364,13.4442,13.2204,13.2453,338500.0
2009-05-11 10:50:00,15.99,16.0,15.64,15.71,205000.0,13.2536,13.2618,12.9635,13.0215,205000.0
2009-05-11 11:00:00,15.72,15.93,15.65,15.85,113800.0,13.0298,13.2038,12.9717,13.1375,113800.0
2009-05-11 11:10:00,15.82,16.05,15.78,15.88,130800.0,13.1127,13.3033,13.0795,13.1624,130800.0
2009-05-11 11:20:00,15.89,15.92,15.77,15.81,117500.0,13.1707,13.1955,13.0712,13.1044,117500.0
2009-05-11 11:30:00,15.81,15.85,15.76,15.81,113800.0,13.1044,13.1375,13.0629,13.1044,113800.0
2009-05-11 11:40:00,15.83,16.02,15.81,15.99,113700.0,13.1209,13.2784,13.1044,13.2536,113700.0
2009-05-11 11:50:00,15.98,16.01,15.82,15.83,111300.0,13.2453,13.2701,13.1127,13.1209,111300.0
2009-05-11 12:00:00,15.82,15.83,15.65,15.65,105800.0,13.1127,13.1209,12.9717,12.9717,105800.0
2009-05-11 12:10:00,15.66,15.79,15.65,15.78,43600.0,12.98,13.0878,12.9717,13.0795,43600.0
2009-05-11 12:20:00,15.78,15.85,15.7,15.78,43600.0,13.0795,13.1375,13.0132,13.0795,43600.0
2009-05-11 12:30:00,15.77,15.85,15.7,15.84,56300.0,13.0712,13.1375,13.0132,13.1292,56300.0
2009-05-11 12:40:00,15.84,15.91,15.81,15.84,66300.0,13.1292,13.1872,13.1044,13.1292,66300.0
2009-05-11 12:50:00,15.84,15.84,15.73,15.78,48400.0,13.1292,13.1292,13.0381,13.0795,48400.0
2009-05-11 13:00:00,15.77,15.81,15.68,15.81,50300.0,13.0712,13.1044,12.9966,13.1044,50300.0
2009-05-11 13:10:00,15.81,15.96,15.8,15.96,39600.0,13.1044,13.2287,13.0961,13.2287,39600.0
2009-05-11 13:20:00,15.95,16.0,15.91,15.97,55800.0,13.2204,13.2618,13.1872,13.237,55800.0
2009-05-11 13:30:00,15.97,16.13,15.93,16.11,118300.0,13.237,13.3696,13.2038,13.353,118300.0
2009-05-11 13:40:00,16.1,16.13,15.99,16.04,91500.0,13.3447,13.3696,13.2536,13.295,91500.0
2009-05-11 13:50:00,16.04,16.1,15.88,15.94,570400.0,13.295,13.3447,13.1624,13.2121,570400.0
2009-05-11 14:00:00,15.93,15.93,15.75,15.85,157600.0,13.2038,13.2038,13.0546,13.1375,157600.0
2009-05-11 14:10:00,15.84,15.93,15.74,15.82,123200.0,13.1292,13.2038,13.0463,13.1127,123200.0
2009-05-11 14:20:00,15.82,15.87,15.75,15.83,110900.0,13.1127,13.1541,13.0546,13.1209,110900.0
2009-05-11 14:30:00,15.84,15.95,15.77,15.8,126200.0,13.1292,13.2204,13.0712,13.0961,126200.0
2009-05-11 14:40:00,15.81,15.9,15.75,15.88,136200.0,13.1044,13.179,13.0546,13.1624,136200.0
2009-05-11 14:50:00,15.88,15.92,15.84,15.88,67500.0,13.1624,13.1955,13.1292,13.1624,67500.0
2009-05-11 15:00:00,15.88,15.92,15.8,15.88,121900.0,13.1624,13.1955,13.0961,13.1624,121900.0
2009-05-11 15:10:00,15.86,15.97,15.85,15.92,139500.0,13.1458,13.237,13.1375,13.1955,139500.0
2009-05-11 15:20:00,15.92,15.94,15.73,15.88,150800.0,13.1955,13.2121,13.0381,13.1624,150800.0
2009-05-11 15:30:00,15.87,15.88,15.74,15.78,161700.0,13.1541,13.1624,13.0463,13.0795,161700.0
2009-05-11 15:40:00,15.77,15.91,15.77,15.81,253000.0,13.0712,13.1872,13.0712,13.1044,253000.0
2009-05-11 15:50:00,15.81,15.94,15.74,15.85,335500.0,13.1044,13.2121,13.0463,13.1375,335500.0
2009-05-12 09:30:00,15.95,16.0,15.68,15.68,142500.0,13.2204,13.2618,12.9966,12.9966,142500.0
2009-05-12 09:40:00,15.68,15.68,15.37,15.4,132500.0,12.9966,12.9966,12.7397,12.7645,132500.0
2009-05-12 09:50:00,15.39,15.65,15.3,15.53,106100.0,12.7562,12.9717,12.6816,12.8723,106100.0
2009-05-12 10:00:00,15.55,15.56,15.32,15.4,140200.0,12.8889,12.8971,12.6982,12.7645,140200.0
2009-05-12 10:10:00,15.39,15.4,15.23,15.33,80200.0,12.7562,12.7645,12.6236,12.7065,80200.0
2009-05-12 10:20:00,15.31,15.39,15.27,15.34,83100.0,12.6899,12.7562,12.6568,12.7148,83100.0
2009-05-12 10:30:00,15.34,15.34,15.18,15.19,89800.0,12.7148,12.7148,12.5822,12.5905,89800.0
2009-05-12 10:40:00,15.19,15.3,15.11,15.3,90000.0,12.5905,12.6816,12.5242,12.6816,90000.0
2009-05-12 10:50:00,15.27,15.33,15.24,15.33,59600.0,12.6568,12.7065,12.6319,12.7065,59600.0
2009-05-12 11:00:00,15.33,15.46,15.31,15.37,111900.0,12.7065,12.8143,12.6899,12.7397,111900.0
2009-05-12 11:10:00,15.37,15.38,15.3,15.33,71300.0,12.7397,12.748,12.6816,12.7065,71300.0
2009-05-12 11:20:00,15.34,15.34,15.24,15.26,81900.0,12.7148,12.7148,12.6319,12.6485,81900.0
2009-05-12 11:30:00,15.26,15.28,15.24,15.26,56200.0,12.6485,12.6651,12.6319,12.6485,56200.0
2009-05-12 11:40:00,15.25,15.27,15.13,15.14,52000.0,12.6402,12.6568,12.5407,12.549,52000.0
2009-05-12 11:50:00,15.14,15.16,15.1,15.16,45100.0,12.549,12.5656,12.5159,12.5656,45100.0
2009-05-12 12:00:00,15.16,15.17,15.09,15.1,26900.0,12.5656,12.5739,12.5076,12.5159,26900.0
2009-05-12 12:10:00,15.1,15.1,15.02,15.02,50900.0,12.5159,12.5159,12.4496,12.4496,50900.0
2009-05-12 12:20:00,15.02,15.02,14.94,14.98,90800.0,12.4496,12.4496,12.3833,12.4164,90800.0
2009-05-12 12:30:00,14.97,15.05,14.91,14.92,101400.0,12.4081,12.4744,12.3584,12.3667,101400.0
2009-05-12 12:40:00,14.92,14.98,14.88,14.96,104900.0,12.3667,12.4164,12.3335,12.3998,104900.0
2009-05-12 12:50:00,14.95,14.98,14.88,14.92,59200.0,12.3915,12.4164,12.3335,12.3667,59200.0
2009-05-12 13:00:00,14.91,15.07,14.89,14.98,128800.0,12.3584,12.491,12.3418,12.4164,128800.0
2009-05-12 13:10:00,14.99,15.04,14.94,15.03,131700.0,12.4247,12.4661,12.3833,12.4578,131700.0
2009-05-12 13:20:00,15.03,15.14,14.95,15.09,85900.0,12.4578,12.549,12.3915,12.5076,85900.0
2009-05-12 13:30:00,15.09,15.15,15.01,15.13,163900.0,12.5076,12.5573,12.4413,12.5407,163900.0
2009-05-12 13:40:00,15.12,15.16,15.08,15.14,51300.0,12.5324,12.5656,12.4993,12.549,51300.0
2009-05-12 13:50:00,15.14,15.18,15.05,15.06,42100.0,12.549,12.5822,12.4744,12.4827,42100.0
2009-05-12 14:00:00,15.07,15.17,15.0,15.15,65000.0,12.491,12.5739,12.433,12.5573,65000.0
2009-05-12 14:10:00,15.15,15.18,15.11,15.15,40100.0,12.5573,12.5822,12.5242,12.5573,40100.0
2009-05-12 14:20:00,15.15,15.32,15.15,15.19,73400.0,12.5573,12.6982,12.5573,12.5905,73400.0
2009-05-12 14:30:00,15.18,15.36,15.15,15.35,43500.0,12.5822,12.7314,12.5573,12.7231,43500.0
2009-05-12 14:40:00,15.36,15.42,15.29,15.31,51800.0,12.7314,12.7811,12.6734,12.6899,51800.0
2009-05-12 14:50:00,15.3,15.46,15.3,15.41,86400.0,12.6816,12.8143,12.6816,12.7728,86400.0
2009-05-12 15:00:00,15.41,15.48,15.38,15.46,119400.0,12.7728,12.8308,12.748,12.8143,119400.0
2009-05-12 15:10:00,15.47,15.48,15.32,15.36,96600.0,12.8225,12.8308,12.6982,12.7314,96600.0
2009-05-12 15:20:00,15.36,15.45,15.27,15.36,133500.0,12.7314,12.806,12.6568,12.7314,133500.0
2009-05-12 15:30:00,15.36,15.39,15.25,15.29,156800.0,12.7314,12.7562,12.6402,12.6734,156800.0
2009-05-12 15:40:00,15.29,15.35,15.21,15.29,155200.0,12.6734,12.7231,12.607,12.6734,155200.0
2009-05-12 15:50:00,15.28,15.31,15.19,15.2,395000.0,12.6651,12.6899,12.5905,12.5988,395000.0
2009-05-13 09:30:00,14.54,14.6,14.35,14.42,278100.0,12.0517,12.1014,11.8942,11.9522,278100.0
2009-05-13 09:40:00,14.42,14.6,14.35,14.57,192800.0,11.9522,12.1014,11.8942,12.0766,192800.0
2009-05-13 09:50:00,14.56,14.65,14.45,14.49,105000.0,12.0683,12.1429,11.9771,12.0103,105000.0
2009-05-13 10:00:00,14.48,14.5,14.39,14.45,127400.0,12.002,12.0185,11.9274,11.9771,127400.0
2009-05-13 10:10:00,14.45,14.58,14.44,14.55,161200.0,11.9771,12.0849,11.9688,12.06,161200.0
2009-05-13 10:20:00,14.56,14.6,14.43,14.53,187700.0,12.0683,12.1014,11.9605,12.0434,187700.0
2009-05-13 10:30:00,14.52,14.54,14.2,14.22,252500.0,12.0351,12.0517,11.7699,11.7865,252500.0
2009-05-13 10:40:00,14.22,14.22,14.06,14.09,237400.0,11.7865,11.7865,11.6538,11.6787,237400.0
2009-05-13 10:50:00,14.1,14.19,14.07,14.11,140400.0,11.687,11.7616,11.6621,11.6953,140400.0
2009-05-13 11:00:00,14.11,14.11,14.05,14.06,102300.0,11.6953,11.6953,11.6456,11.6538,102300.0
2009-05-13 11:10:00,14.07,14.08,14.0,14.07,154200.0,11.6621,11.6704,11.6041,11.6621,154200.0
2009-05-13 11:20:00,14.07,14.09,14.03,14.04,132300.0,11.6621,11.6787,11.629,11.6373,132300.0
2009-05-13 11:30:00,14.05,14.05,13.93,13.95,156500.0,11.6456,11.6456,11.5461,11.5627,156500.0
2009-05-13 11:40:00,13.96,14.0,13.89,13.99,99500.0,11.571,11.6041,11.5129,11.5958,99500.0
2009-05-13 11:50:00,14.0,14.01,13.96,13.96,67300.0,11.6041,11.6124,11.571,11.571,67300.0
2009-05-13 12:00:00,13.97,14.01,13.94,14.0,93500.0,11.5793,11.6124,11.5544,11.6041,93500.0
2009-05-13 12:10:00,14.0,14.0,13.92,13.95,112400.0,11.6041,11.6041,11.5378,11.5627,112400.0
2009-05-13 12:20:00,13.96,14.01,13.95,13.99,79700.0,11.571,11.6124,11.5627,11.5958,79700.0
2009-05-13 12:30:00,14.0,14.0,13.91,13.94,93200.0,11.6041,11.6041,11.5295,11.5544,93200.0
2009-05-13 12:40:00,13.95,13.95,13.8,13.82,100000.0,11.5627,11.5627,11.4383,11.4549,100000.0
2009-05-13 12:50:00,13.83,13.83,13.71,13.71,171900.0,11.4632,11.4632,11.3637,11.3637,171900.0
2009-05-13 13:00:00,13.71,13.77,13.68,13.68,84100.0,11.3637,11.4135,11.3389,11.3389,84100.0
2009-05-13 13:10:00,13.69,13.8,13.68,13.76,95600.0,11.3472,11.4383,11.3389,11.4052,95600.0
2009-05-13 13:20:00,13.77,13.81,13.7,13.7,115700.0,11.4135,11.4466,11.3555,11.3555,115700.0
2009-05-13 13:30:00,13.7,13.76,13.67,13.74,103900.0,11.3555,11.4052,11.3306,11.3886,103900.0
2009-05-13 13:40:00,13.75,13.78,13.69,13.71,70500.0,11.3969,11.4218,11.3472,11.3637,70500.0
2009-05-13 13:50:00,13.7,13.85,13.7,13.73,190500.0,11.3555,11.4798,11.3555,11.3803,190500.0
2009-05-13 14:00:00,13.73,13.76,13.69,13.73,113400.0,11.3803,11.4052,11.3472,11.3803,113400.0
2009-05-13 14:10:00,13.72,13.77,13.56,13.56,251200.0,11.372,11.4135,11.2394,11.2394,251200.0
2009-05-13 14:20:00,13.56,13.67,13.55,13.62,147000.0,11.2394,11.3306,11.2311,11.2891,147000.0
2009-05-13 14:30:00,13.62,13.72,13.59,13.71,175300.0,11.2891,11.372,11.2643,11.3637,175300.0
2009-05-13 14:40:00,13.7,13.71,13.65,13.67,105900.0,11.3555,11.3637,11.314,11.3306,105900.0
2009-05-13 14:50:00,13.66,13.72,13.63,13.68,227000.0,11.3223,11.372,11.2974,11.3389,227000.0
2009-05-13 15:00:00,13.68,13.75,13.59,13.65,197900.0,11.3389,11.3969,11.2643,11.314,197900.0
2009-05-13 15:10:00,13.65,13.68,13.51,13.54,281900.0,11.314,11.3389,11.198,11.2228,281900.0
2009-05-13 15:20:00,13.55,13.57,13.48,13.55,403500.0,11.2311,11.2477,11.1731,11.2311,403500.0
2009-05-13 15:30:00,13.55,13.65,13.5,13.58,250300.0,11.2311,11.314,11.1897,11.256,250300.0
2009-05-13 15:40:00,13.58,13.6,13.49,13.58,409500.0,11.256,11.2726,11.1814,11.256,409500.0
2009-05-13 15:50:00,13.58,13.61,13.5,13.52,624400.0,11.256,11.2809,11.1897,11.2063,624400.0
2009-05-14 09:30:00,13.99,14.07,13.68,13.71,260600.0,11.5958,11.6621,11.3389,11.3637,260600.0
2009-05-14 09:40:00,13.71,13.79,13.52,13.53,271800.0,11.3637,11.4301,11.2063,11.2145,271800.0
2009-05-14 09:50:00,13.53,13.55,13.25,13.49,197400.0,11.2145,11.2311,10.9825,11.1814,197400.0
2009-05-14 10:00:00,13.5,13.81,13.47,13.72,296900.0,11.1897,11.4466,11.1648,11.372,296900.0
2009-05-14 10:10:00,13.73,13.78,13.68,13.68,205800.0,11.3803,11.4218,11.3389,11.3389,205800.0
2009-05-14 10:20:00,13.67,13.74,13.6,13.61,187500.0,11.3306,11.3886,11.2726,11.2809,187500.0
2009-05-14 10:30:00,13.62,13.77,13.62,13.7,180400.0,11.2891,11.4135,11.2891,11.3555,180400.0
2009-05-14 10:40:00,13.7,13.76,13.69,13.74,118100.0,11.3555,11.4052,11.3472,11.3886,118100.0
2009-05-14 10:50:00,13.75,13.93,13.75,13.92,150800.0,11.3969,11.5461,11.3969,11.5378,150800.0
2009-05-14 11:00:00,13.92,14.07,13.92,14.02,163400.0,11.5378,11.6621,11.5378,11.6207,163400.0
2009-05-14 11:10:00,14.02,14.2,14.02,14.17,182600.0,11.6207,11.7699,11.6207,11.745,182600.0
2009-05-14 11:20:00,14.19,14.19,14.05,14.05,132100.0,11.7616,11.7616,11.6456,11.6456,132100.0
2009-05-14 11:30:00,14.06,14.07,14.01,14.05,53500.0,11.6538,11.6621,11.6124,11.6456,53500.0
2009-05-14 11:40:00,14.05,14.05,14.01,14.03,53500.0,11.6456,11.6456,11.6124,11.629,53500.0
2009-05-14 11:50:00,14.03,14.05,13.97,13.99,110200.0,11.629,11.6456,11.5793,11.5958,110200.0
2009-05-14 12:00:00,13.99,14.06,13.97,14.05,106700.0,11.5958,11.6538,11.5793,11.6456,106700.0
2009-05-14 12:10:00,14.05,14.11,14.01,14.05,137400.0,11.6456,11.6953,11.6124,11.6456,137400.0
2009-05-14 12:20:00,14.05,14.13,14.04,14.11,102100.0,11.6456,11.7119,11.6373,11.6953,102100.0
2009-05-14 12:30:00,14.11,14.26,14.11,14.26,107600.0,11.6953,11.8196,11.6953,11.8196,107600.0
2009-05-14 12:40:00,14.25,14.3,14.19,14.3,55900.0,11.8113,11.8528,11.7616,11.8528,55900.0
2009-05-14 12:50:00,14.29,14.37,14.26,14.27,63100.0,11.8445,11.9108,11.8196,11.8279,63100.0
2009-05-14 13:00:00,14.27,14.29,14.23,14.28,43300.0,11.8279,11.8445,11.7948,11.8362,43300.0
2009-05-14 13:10:00,14.29,14.3,14.05,14.08,71800.0,11.8445,11.8528,11.6456,11.6704,71800.0
2009-05-14 13:20:00,14.09,14.12,14.03,14.04,50200.0,11.6787,11.7036,11.629,11.6373,50200.0
2009-05-14 13:30:00,14.04,14.23,14.02,14.19,86700.0,11.6373,11.7948,11.6207,11.7616,86700.0
2009-05-14 13:40:00,14.19,14.19,14.07,14.14,44100.0,11.7616,11.7616,11.6621,11.7202,44100.0
2009-05-14 13:50:00,14.14,14.23,14.11,14.15,47500.0,11.7202,11.7948,11.6953,11.7284,47500.0
2009-05-14 14:00:00,14.14,14.24,14.14,14.21,38800.0,11.7202,11.803,11.7202,11.7782,38800.0
2009-05-14 14:10:00,14.21,14.24,14.17,14.23,25900.0,11.7782,11.803,11.745,11.7948,25900.0
2009-05-14 14:20:00,14.24,14.3,14.19,14.22,78500.0,11.803,11.8528,11.7616,11.7865,78500.0
2009-05-14 14:30:00,14.22,14.38,14.21,14.37,84800.0,11.7865,11.9191,11.7782,11.9108,84800.0
2009-05-14 14:40:00,14.38,14.48,14.35,14.35,122800.0,11.9191,12.002,11.8942,11.8942,122800.0
2009-05-14 14:50:00,14.35,14.43,14.35,14.42,86700.0,11.8942,11.9605,11.8942,11.9522,86700.0
2009-05-14 15:00:00,14.42,14.5,14.4,14.46,143300.0,11.9522,12.0185,11.9357,11.9854,143300.0
2009-05-14 15:10:00,14.45,14.51,14.43,14.49,137200.0,11.9771,12.0268,11.9605,12.0103,137200.0
2009-05-14 15:20:00,14.49,14.5,14.44,14.49,220500.0,12.0103,12.0185,11.9688,12.0103,220500.0
2009-05-14 15:30:00,14.49,14.49,14.21,14.26,253000.0,12.0103,12.0103,11.7782,11.8196,253000.0
2009-05-14 15:40:00,14.26,14.49,14.26,14.49,251600.0,11.8196,12.0103,11.8196,12.0103,251600.0
2009-05-14 15:50:00,14.48,14.54,14.43,14.5,432700.0,12.002,12.0517,11.9605,12.0185,432700.0
2009-05-15 09:30:00,14.32,15.06,14.26,14.88,399100.0,11.8694,12.4827,11.8196,12.3335,399100.0
2009-05-15 09:40:00,14.9,14.91,14.67,14.87,131500.0,12.3501,12.3584,12.1595,12.3252,131500.0
2009-05-15 09:50:00,14.87,14.87,14.52,14.53,195000.0,12.3252,12.3252,12.0351,12.0434,195000.0
2009-05-15 10:00:00,14.53,14.74,14.5,14.74,132000.0,12.0434,12.2175,12.0185,12.2175,132000.0
2009-05-15 10:10:00,14.74,14.78,14.66,14.72,114400.0,12.2175,12.2506,12.1512,12.2009,114400.0
2009-05-15 10:20:00,14.73,14.85,14.65,14.85,82400.0,12.2092,12.3087,12.1429,12.3087,82400.0
2009-05-15 10:30:00,14.85,15.18,14.83,15.18,128000.0,12.3087,12.5822,12.2921,12.5822,128000.0
2009-05-15 10:40:00,15.19,15.22,14.98,15.01,63600.0,12.5905,12.6153,12.4164,12.4413,63600.0
2009-05-15 10:50:00,15.02,15.02,14.84,14.91,60700.0,12.4496,12.4496,12.3004,12.3584,60700.0
2009-05-15 11:00:00,14.92,14.92,14.81,14.84,30200.0,12.3667,12.3667,12.2755,12.3004,30200.0
2009-05-15 11:10:00,14.84,14.94,14.84,14.92,66700.0,12.3004,12.3833,12.3004,12.3667,66700.0
2009-05-15 11:20:00,14.92,14.93,14.82,14.9,55700.0,12.3667,12.375,12.2838,12.3501,55700.0
2009-05-15 11:30:00,14.9,14.93,14.81,14.81,74300.0,12.3501,12.375,12.2755,12.2755,74300.0
2009-05-15 11:40:00,14.8,14.81,14.74,14.76,92000.0,12.2672,12.2755,12.2175,12.2341,92000.0
2009-05-15 11:50:00,14.76,14.77,14.51,14.51,78000.0,12.2341,12.2423,12.0268,12.0268,78000.0
2009-05-15 12:00:00,14.51,14.62,14.51,14.57,53700.0,12.0268,12.118,12.0268,12.0766,53700.0
2009-05-15 12:10:00,14.58,14.6,14.42,14.42,40600.0,12.0849,12.1014,11.9522,11.9522,40600.0
2009-05-15 12:20:00,14.43,14.48,14.39,14.42,91300.0,11.9605,12.002,11.9274,11.9522,91300.0
2009-05-15 12:30:00,14.42,14.55,14.42,14.55,55400.0,11.9522,12.06,11.9522,12.06,55400.0
2009-05-15 12:40:00,14.55,14.55,14.46,14.48,43000.0,12.06,12.06,11.9854,12.002,43000.0
2009-05-15 12:50:00,14.49,14.5,14.41,14.46,60900.0,12.0103,12.0185,11.944,11.9854,60900.0
2009-05-15 13:00:00,14.47,14.48,14.42,14.45,63600.0,11.9937,12.002,11.9522,11.9771,63600.0
2009-05-15 13:10:00,14.45,14.49,14.39,14.48,29600.0,11.9771,12.0103,11.9274,12.002,29600.0
2009-05-15 13:20:00,14.48,14.48,14.38,14.4,33300.0,12.002,12.002,11.9191,11.9357,33300.0
2009-05-15 13:30:00,14.39,14.43,14.36,14.37,39500.0,11.9274,11.9605,11.9025,11.9108,39500.0
2009-05-15 13:40:00,14.36,14.39,14.31,14.38,54500.0,11.9025,11.9274,11.8611,11.9191,54500.0
2009-05-15 13:50:00,14.39,14.43,14.36,14.38,45200.0,11.9274,11.9605,11.9025,11.9191,45200.0
2009-05-15 14:00:00,14.37,14.38,14.3,14.36,40400.0,11.9108,11.9191,11.8528,11.9025,40400.0
2009-05-15 14:10:00,14.37,14.39,14.34,14.35,40600.0,11.9108,11.9274,11.8859,11.8942,40600.0
2009-05-15 14:20:00,14.36,14.44,14.35,14.38,39200.0,11.9025,11.9688,11.8942,11.9191,39200.0
2009-05-15 14:30:00,14.38,14.39,14.31,14.34,34800.0,11.9191,11.9274,11.8611,11.8859,34800.0
2009-05-15 14:40:00,14.33,14.34,14.17,14.19,108800.0,11.8776,11.8859,11.745,11.7616,108800.0
2009-05-15 14:50:00,14.19,14.32,14.17,14.25,56400.0,11.7616,11.8694,11.745,11.8113,56400.0
2009-05-15 15:00:00,14.26,14.31,14.13,14.27,81100.0,11.8196,11.8611,11.7119,11.8279,81100.0
2009-05-15 15:10:00,14.27,14.38,14.25,14.29,68500.0,11.8279,11.9191,11.8113,11.8445,68500.0
2009-05-15 15:20:00,14.3,14.47,14.29,14.41,90000.0,11.8528,11.9937,11.8445,11.944,90000.0
2009-05-15 15:30:00,14.42,14.43,14.24,14.28,96000.0,11.9522,11.9605,11.803,11.8362,96000.0
2009-05-15 15:40:00,14.28,14.35,14.26,14.29,159300.0,11.8362,11.8942,11.8196,11.8445,159300.0
2009-05-15 15:50:00,14.29,14.3,14.25,14.29,179900.0,11.8445,11.8528,11.8113,11.8445,179900.0
2009-05-18 09:30:00,14.79,14.86,14.66,14.81,109100.0,12.2589,12.3169,12.1512,12.2755,109100.0
2009-05-18 09:40:00,14.84,14.98,14.6,14.97,145100.0,12.3004,12.4164,12.1014,12.4081,145100.0
2009-05-18 09:50:00,14.95,15.11,14.9,15.03,100400.0,12.3915,12.5242,12.3501,12.4578,100400.0
2009-05-18 10:00:00,15.04,15.31,15.04,15.29,172900.0,12.4661,12.6899,12.4661,12.6734,172900.0
2009-05-18 10:10:00,15.3,15.39,15.27,15.37,190700.0,12.6816,12.7562,12.6568,12.7397,190700.0
2009-05-18 10:20:00,15.37,15.53,15.35,15.35,134300.0,12.7397,12.8723,12.7231,12.7231,134300.0
2009-05-18 10:30:00,15.36,15.5,15.36,15.47,82300.0,12.7314,12.8474,12.7314,12.8225,82300.0
2009-05-18 10:40:00,15.46,15.48,15.38,15.48,46100.0,12.8143,12.8308,12.748,12.8308,46100.0
2009-05-18 10:50:00,15.48,15.77,15.46,15.7,266300.0,12.8308,13.0712,12.8143,13.0132,266300.0
2009-05-18 11:00:00,15.69,15.76,15.67,15.74,110500.0,13.0049,13.0629,12.9883,13.0463,110500.0
2009-05-18 11:10:00,15.74,15.9,15.74,15.88,147700.0,13.0463,13.179,13.0463,13.1624,147700.0
2009-05-18 11:20:00,15.88,15.95,15.85,15.92,94200.0,13.1624,13.2204,13.1375,13.1955,94200.0
2009-05-18 11:30:00,15.92,15.94,15.77,15.82,106400.0,13.1955,13.2121,13.0712,13.1127,106400.0
2009-05-18 11:40:00,15.83,15.84,15.75,15.78,47900.0,13.1209,13.1292,13.0546,13.0795,47900.0
2009-05-18 11:50:00,15.78,15.88,15.77,15.78,66800.0,13.0795,13.1624,13.0712,13.0795,66800.0
2009-05-18 12:00:00,15.78,15.81,15.75,15.78,70500.0,13.0795,13.1044,13.0546,13.0795,70500.0
2009-05-18 12:10:00,15.78,15.78,15.73,15.75,36700.0,13.0795,13.0795,13.0381,13.0546,36700.0
2009-05-18 12:20:00,15.75,15.8,15.74,15.79,24100.0,13.0546,13.0961,13.0463,13.0878,24100.0
2009-05-18 12:30:00,15.8,15.8,15.76,15.77,16800.0,13.0961,13.0961,13.0629,13.0712,16800.0
2009-05-18 12:40:00,15.77,15.8,15.76,15.77,51500.0,13.0712,13.0961,13.0629,13.0712,51500.0
2009-05-18 12:50:00,15.76,15.8,15.76,15.78,41800.0,13.0629,13.0961,13.0629,13.0795,41800.0
2009-05-18 13:00:00,15.78,15.79,15.68,15.73,85600.0,13.0795,13.0878,12.9966,13.0381,85600.0
2009-05-18 13:10:00,15.72,15.78,15.71,15.76,63100.0,13.0298,13.0795,13.0215,13.0629,63100.0
2009-05-18 13:20:00,15.76,15.77,15.73,15.76,21700.0,13.0629,13.0712,13.0381,13.0629,21700.0
2009-05-18 13:30:00,15.76,15.79,15.74,15.78,42300.0,13.0629,13.0878,13.0463,13.0795,42300.0
2009-05-18 13:40:00,15.79,15.8,15.74,15.75,41000.0,13.0878,13.0961,13.0463,13.0546,41000.0
2009-05-18 13:50:00,15.74,15.78,15.72,15.72,26400.0,13.0463,13.0795,13.0298,13.0298,26400.0
2009-05-18 14:00:00,15.72,15.77,15.71,15.75,29700.0,13.0298,13.0712,13.0215,13.0546,29700.0
2009-05-18 14:10:00,15.76,15.8,15.73,15.77,60100.0,13.0629,13.0961,13.0381,13.0712,60100.0
2009-05-18 14:20:00,15.77,15.78,15.71,15.71,86700.0,13.0712,13.0795,13.0215,13.0215,86700.0
2009-05-18 14:30:00,15.71,15.8,15.71,15.76,56800.0,13.0215,13.0961,13.0215,13.0629,56800.0
2009-05-18 14:40:00,15.76,15.86,15.74,15.84,111900.0,13.0629,13.1458,13.0463,13.1292,111900.0
2009-05-18 14:50:00,15.84,15.85,15.7,15.73,135100.0,13.1292,13.1375,13.0132,13.0381,135100.0
2009-05-18 15:00:00,15.73,15.76,15.68,15.71,191900.0,13.0381,13.0629,12.9966,13.0215,191900.0
2009-05-18 15:10:00,15.71,15.72,15.61,15.7,259400.0,13.0215,13.0298,12.9386,13.0132,259400.0
2009-05-18 15:20:00,15.69,15.72,15.6,15.6,181800.0,13.0049,13.0298,12.9303,12.9303,181800.0
2009-05-18 15:30:00,15.6,15.73,15.55,15.7,195600.0,12.9303,13.0381,12.8889,13.0132,195600.0
2009-05-18 15:40:00,15.7,15.7,15.58,15.66,244400.0,13.0132,13.0132,12.9137,12.98,244400.0
2009-05-18 15:50:00,15.65,15.77,15.65,15.76,502600.0,12.9717,13.0712,12.9717,13.0629,502600.0
2009-05-19 09:30:00,15.79,15.8,15.54,15.75,120000.0,13.0878,13.0961,12.8806,13.0546,120000.0
2009-05-19 09:40:00,15.75,15.77,15.58,15.69,87100.0,13.0546,13.0712,12.9137,13.0049,87100.0
2009-05-19 09:50:00,15.7,15.7,15.48,15.57,117700.0,13.0132,13.0132,12.8308,12.9054,117700.0
2009-05-19 10:00:00,15.58,15.66,15.46,15.64,74300.0,12.9137,12.98,12.8143,12.9635,74300.0
2009-05-19 10:10:00,15.63,15.81,15.57,15.81,75900.0,12.9552,13.1044,12.9054,13.1044,75900.0
2009-05-19 10:20:00,15.8,15.89,15.62,15.85,72200.0,13.0961,13.1707,12.9469,13.1375,72200.0
2009-05-19 10:30:00,15.85,16.18,15.85,16.04,105000.0,13.1375,13.411,13.1375,13.295,105000.0
2009-05-19 10:40:00,16.04,16.04,15.72,15.82,125000.0,13.295,13.295,13.0298,13.1127,125000.0
2009-05-19 10:50:00,15.83,15.84,15.7,15.78,60100.0,13.1209,13.1292,13.0132,13.0795,60100.0
2009-05-19 11:00:00,15.76,15.84,15.53,15.56,133900.0,13.0629,13.1292,12.8723,12.8971,133900.0
2009-05-19 11:10:00,15.57,15.73,15.51,15.72,78900.0,12.9054,13.0381,12.8557,13.0298,78900.0
2009-05-19 11:20:00,15.73,15.77,15.64,15.76,59800.0,13.0381,13.0712,12.9635,13.0629,59800.0
2009-05-19 11:30:00,15.76,15.94,15.76,15.84,140300.0,13.0629,13.2121,13.0629,13.1292,140300.0
2009-05-19 11:40:00,15.84,16.07,15.83,15.92,145800.0,13.1292,13.3199,13.1209,13.1955,145800.0
2009-05-19 11:50:00,15.92,15.96,15.87,15.89,98600.0,13.1955,13.2287,13.1541,13.1707,98600.0
2009-05-19 12:00:00,15.9,15.9,15.86,15.88,37000.0,13.179,13.179,13.1458,13.1624,37000.0
2009-05-19 12:10:00,15.87,16.0,15.79,16.0,70100.0,13.1541,13.2618,13.0878,13.2618,70100.0
2009-05-19 12:20:00,16.0,16.04,15.97,16.03,41900.0,13.2618,13.295,13.237,13.2867,41900.0
2009-05-19 12:30:00,16.03,16.03,15.92,15.95,57900.0,13.2867,13.2867,13.1955,13.2204,57900.0
2009-05-19 12:40:00,15.95,15.95,15.85,15.85,56300.0,13.2204,13.2204,13.1375,13.1375,56300.0
2009-05-19 12:50:00,15.84,15.85,15.69,15.69,61600.0,13.1292,13.1375,13.0049,13.0049,61600.0
2009-05-19 13:00:00,15.69,15.76,15.68,15.72,56600.0,13.0049,13.0629,12.9966,13.0298,56600.0
2009-05-19 13:10:00,15.73,15.74,15.69,15.73,68500.0,13.0381,13.0463,13.0049,13.0381,68500.0
2009-05-19 13:20:00,15.74,15.88,15.74,15.84,67500.0,13.0463,13.1624,13.0463,13.1292,67500.0
2009-05-19 13:30:00,15.84,15.88,15.77,15.83,65200.0,13.1292,13.1624,13.0712,13.1209,65200.0
2009-05-19 13:40:00,15.84,15.89,15.76,15.8,49500.0,13.1292,13.1707,13.0629,13.0961,49500.0
2009-05-19 13:50:00,15.79,15.84,15.76,15.84,39100.0,13.0878,13.1292,13.0629,13.1292,39100.0
2009-05-19 14:00:00,15.84,15.84,15.69,15.79,51300.0,13.1292,13.1292,13.0049,13.0878,51300.0
2009-05-19 14:10:00,15.8,15.83,15.75,15.81,27600.0,13.0961,13.1209,13.0546,13.1044,27600.0
2009-05-19 14:20:00,15.81,15.91,15.81,15.89,52000.0,13.1044,13.1872,13.1044,13.1707,52000.0
2009-05-19 14:30:00,15.9,15.94,15.82,15.87,113300.0,13.179,13.2121,13.1127,13.1541,113300.0
2009-05-19 14:40:00,15.87,15.91,15.83,15.86,77000.0,13.1541,13.1872,13.1209,13.1458,77000.0
2009-05-19 14:50:00,15.87,15.87,15.8,15.83,61800.0,13.1541,13.1541,13.0961,13.1209,61800.0
2009-05-19 15:00:00,15.83,15.88,15.8,15.84,114000.0,13.1209,13.1624,13.0961,13.1292,114000.0
2009-05-19 15:10:00,15.83,15.84,15.68,15.78,106400.0,13.1209,13.1292,12.9966,13.0795,106400.0
2009-05-19 15:20:00,15.78,15.83,15.72,15.81,78700.0,13.0795,13.1209,13.0298,13.1044,78700.0
2009-05-19 15:30:00,15.81,15.82,15.62,15.77,162100.0,13.1044,13.1127,12.9469,13.0712,162100.0
2009-05-19 15:40:00,15.76,15.82,15.6,15.61,98700.0,13.0629,13.1127,12.9303,12.9386,98700.0
2009-05-19 15:50:00,15.6,15.64,15.53,15.58,232600.0,12.9303,12.9635,12.8723,12.9137,232600.0
2009-05-20 09:30:00,15.78,15.89,15.65,15.77,78900.0,13.0795,13.1707,12.9717,13.0712,78900.0
2009-05-20 09:40:00,15.76,15.95,15.74,15.94,74800.0,13.0629,13.2204,13.0463,13.2121,74800.0
2009-05-20 09:50:00,15.96,16.04,15.86,15.91,90900.0,13.2287,13.295,13.1458,13.1872,90900.0
2009-05-20 10:00:00,15.91,15.99,15.89,15.94,72200.0,13.1872,13.2536,13.1707,13.2121,72200.0
2009-05-20 10:10:00,15.93,16.0,15.84,16.0,92100.0,13.2038,13.2618,13.1292,13.2618,92100.0
2009-05-20 10:20:00,15.99,16.04,15.85,15.85,72300.0,13.2536,13.295,13.1375,13.1375,72300.0
2009-05-20 10:30:00,15.85,15.95,15.85,15.88,61700.0,13.1375,13.2204,13.1375,13.1624,61700.0
2009-05-20 10:40:00,15.89,15.94,15.69,15.74,211700.0,13.1707,13.2121,13.0049,13.0463,211700.0
2009-05-20 10:50:00,15.74,15.78,15.68,15.7,70300.0,13.0463,13.0795,12.9966,13.0132,70300.0
2009-05-20 11:00:00,15.68,15.68,15.61,15.62,70300.0,12.9966,12.9966,12.9386,12.9469,70300.0
2009-05-20 11:10:00,15.61,15.7,15.59,15.6,52000.0,12.9386,13.0132,12.922,12.9303,52000.0
2009-05-20 11:20:00,15.59,15.62,15.5,15.58,61100.0,12.922,12.9469,12.8474,12.9137,61100.0
2009-05-20 11:30:00,15.57,15.82,15.57,15.82,41100.0,12.9054,13.1127,12.9054,13.1127,41100.0
2009-05-20 11:40:00,15.82,15.82,15.64,15.64,27100.0,13.1127,13.1127,12.9635,12.9635,27100.0
2009-05-20 11:50:00,15.64,15.69,15.56,15.59,62800.0,12.9635,13.0049,12.8971,12.922,62800.0
2009-05-20 12:00:00,15.58,15.6,15.42,15.42,94300.0,12.9137,12.9303,12.7811,12.7811,94300.0
2009-05-20 12:10:00,15.43,15.46,15.26,15.32,100300.0,12.7894,12.8143,12.6485,12.6982,100300.0
2009-05-20 12:20:00,15.32,15.33,15.1,15.14,155200.0,12.6982,12.7065,12.5159,12.549,155200.0
2009-05-20 12:30:00,15.12,15.16,14.97,15.02,141600.0,12.5324,12.5656,12.4081,12.4496,141600.0
2009-05-20 12:40:00,15.02,15.15,14.99,15.11,101900.0,12.4496,12.5573,12.4247,12.5242,101900.0
2009-05-20 12:50:00,15.1,15.11,14.89,14.9,126500.0,12.5159,12.5242,12.3418,12.3501,126500.0
2009-05-20 13:00:00,14.88,15.01,14.84,14.98,132900.0,12.3335,12.4413,12.3004,12.4164,132900.0
2009-05-20 13:10:00,14.99,15.08,14.89,14.89,120800.0,12.4247,12.4993,12.3418,12.3418,120800.0
2009-05-20 13:20:00,14.89,15.04,14.8,15.04,61100.0,12.3418,12.4661,12.2672,12.4661,61100.0
2009-05-20 13:30:00,15.06,15.15,14.97,15.13,95700.0,12.4827,12.5573,12.4081,12.5407,95700.0
2009-05-20 13:40:00,15.12,15.24,15.07,15.1,88900.0,12.5324,12.6319,12.491,12.5159,88900.0
2009-05-20 13:50:00,15.11,15.14,15.07,15.1,52000.0,12.5242,12.549,12.491,12.5159,52000.0
2009-05-20 14:00:00,15.09,15.1,14.94,15.02,162000.0,12.5076,12.5159,12.3833,12.4496,162000.0
2009-05-20 14:10:00,15.03,15.09,14.89,15.05,148400.0,12.4578,12.5076,12.3418,12.4744,148400.0
2009-05-20 14:20:00,15.06,15.13,14.98,14.98,71900.0,12.4827,12.5407,12.4164,12.4164,71900.0
2009-05-20 14:30:00,14.99,14.99,14.82,14.93,119600.0,12.4247,12.4247,12.2838,12.375,119600.0
2009-05-20 14:40:00,14.92,15.09,14.92,14.96,140700.0,12.3667,12.5076,12.3667,12.3998,140700.0
2009-05-20 14:50:00,14.95,15.1,14.94,15.0,174000.0,12.3915,12.5159,12.3833,12.433,174000.0
2009-05-20 15:00:00,14.99,15.01,14.87,14.87,106300.0,12.4247,12.4413,12.3252,12.3252,106300.0
2009-05-20 15:10:00,14.86,14.94,14.8,14.81,187400.0,12.3169,12.3833,12.2672,12.2755,187400.0
2009-05-20 15:20:00,14.82,14.82,14.67,14.7,285800.0,12.2838,12.2838,12.1595,12.1843,285800.0
2009-05-20 15:30:00,14.7,14.7,14.51,14.61,350600.0,12.1843,12.1843,12.0268,12.1097,350600.0
2009-05-20 15:40:00,14.61,14.63,14.4,14.54,275200.0,12.1097,12.1263,11.9357,12.0517,275200.0
2009-05-20 15:50:00,14.53,14.62,14.52,14.62,255900.0,12.0434,12.118,12.0351,12.118,255900.0
2009-05-21 09:30:00,14.49,14.49,14.05,14.08,119200.0,12.0103,12.0103,11.6456,11.6704,119200.0
2009-05-21 09:40:00,14.08,14.4,14.08,14.29,127700.0,11.6704,11.9357,11.6704,11.8445,127700.0
2009-05-21 09:50:00,14.3,14.6,14.29,14.32,74000.0,11.8528,12.1014,11.8445,11.8694,74000.0
2009-05-21 10:00:00,14.33,14.48,14.31,14.42,64600.0,11.8776,12.002,11.8611,11.9522,64600.0
2009-05-21 10:10:00,14.43,14.44,14.25,14.25,32300.0,11.9605,11.9688,11.8113,11.8113,32300.0
2009-05-21 10:20:00,14.24,14.31,14.18,14.27,38900.0,11.803,11.8611,11.7533,11.8279,38900.0
2009-05-21 10:30:00,14.27,14.35,14.26,14.32,32200.0,11.8279,11.8942,11.8196,11.8694,32200.0
2009-05-21 10:40:00,14.31,14.34,14.29,14.31,43000.0,11.8611,11.8859,11.8445,11.8611,43000.0
2009-05-21 10:50:00,14.32,14.33,14.21,14.22,64500.0,11.8694,11.8776,11.7782,11.7865,64500.0
2009-05-21 11:00:00,14.22,14.24,14.15,14.18,30000.0,11.7865,11.803,11.7284,11.7533,30000.0
2009-05-21 11:10:00,14.19,14.37,14.19,14.37,41300.0,11.7616,11.9108,11.7616,11.9108,41300.0
2009-05-21 11:20:00,14.36,14.41,14.34,14.35,45500.0,11.9025,11.944,11.8859,11.8942,45500.0
2009-05-21 11:30:00,14.34,14.52,14.34,14.52,52200.0,11.8859,12.0351,11.8859,12.0351,52200.0
2009-05-21 11:40:00,14.53,14.56,14.5,14.56,25400.0,12.0434,12.0683,12.0185,12.0683,25400.0
2009-05-21 11:50:00,14.56,14.6,14.52,14.57,48000.0,12.0683,12.1014,12.0351,12.0766,48000.0
2009-05-21 12:00:00,14.58,14.62,14.52,14.52,30700.0,12.0849,12.118,12.0351,12.0351,30700.0
2009-05-21 12:10:00,14.53,14.57,14.47,14.5,51500.0,12.0434,12.0766,11.9937,12.0185,51500.0
2009-05-21 12:20:00,14.47,14.52,14.45,14.52,21200.0,11.9937,12.0351,11.9771,12.0351,21200.0
2009-05-21 12:30:00,14.51,14.71,14.49,14.68,38700.0,12.0268,12.1926,12.0103,12.1677,38700.0
2009-05-21 12:40:00,14.66,14.66,14.51,14.58,25100.0,12.1512,12.1512,12.0268,12.0849,25100.0
2009-05-21 12:50:00,14.58,14.64,14.5,14.6,40800.0,12.0849,12.1346,12.0185,12.1014,40800.0
2009-05-21 13:00:00,14.59,14.65,14.5,14.53,21400.0,12.0931,12.1429,12.0185,12.0434,21400.0
2009-05-21 13:10:00,14.53,14.59,14.48,14.51,23400.0,12.0434,12.0931,12.002,12.0268,23400.0
2009-05-21 13:20:00,14.5,14.54,14.48,14.51,42800.0,12.0185,12.0517,12.002,12.0268,42800.0
2009-05-21 13:30:00,14.52,14.57,14.51,14.52,49600.0,12.0351,12.0766,12.0268,12.0351,49600.0
2009-05-21 13:40:00,14.52,14.64,14.51,14.6,48700.0,12.0351,12.1346,12.0268,12.1014,48700.0
2009-05-21 13:50:00,14.6,14.65,14.53,14.53,75300.0,12.1014,12.1429,12.0434,12.0434,75300.0
2009-05-21 14:00:00,14.53,14.64,14.47,14.49,95100.0,12.0434,12.1346,11.9937,12.0103,95100.0
2009-05-21 14:10:00,14.49,14.51,14.42,14.51,60200.0,12.0103,12.0268,11.9522,12.0268,60200.0
2009-05-21 14:20:00,14.5,14.54,14.47,14.54,101500.0,12.0185,12.0517,11.9937,12.0517,101500.0
2009-05-21 14:30:00,14.53,14.57,14.47,14.48,101500.0,12.0434,12.0766,11.9937,12.002,101500.0
2009-05-21 14:40:00,14.47,14.49,14.34,14.38,98100.0,11.9937,12.0103,11.8859,11.9191,98100.0
2009-05-21 14:50:00,14.39,14.49,14.39,14.49,92300.0,11.9274,12.0103,11.9274,12.0103,92300.0
2009-05-21 15:00:00,14.48,14.5,14.33,14.34,74900.0,12.002,12.0185,11.8776,11.8859,74900.0
2009-05-21 15:10:00,14.35,14.49,14.33,14.46,122700.0,11.8942,12.0103,11.8776,11.9854,122700.0
2009-05-21 15:20:00,14.46,14.48,14.35,14.42,89600.0,11.9854,12.002,11.8942,11.9522,89600.0
2009-05-21 15:30:00,14.42,14.57,14.42,14.46,168700.0,11.9522,12.0766,11.9522,11.9854,168700.0
2009-05-21 15:40:00,14.46,14.6,14.43,14.52,213500.0,11.9854,12.1014,11.9605,12.0351,213500.0
2009-05-21 15:50:00,14.51,14.62,14.48,14.58,183300.0,12.0268,12.118,12.002,12.0849,183300.0
2009-05-22 09:30:00,15.06,15.19,14.87,14.89,217300.0,12.4827,12.5905,12.3252,12.3418,217300.0
2009-05-22 09:40:00,14.89,14.89,14.66,14.7,241400.0,12.3418,12.3418,12.1512,12.1843,241400.0
2009-05-22 09:50:00,14.69,14.72,14.55,14.66,317400.0,12.176,12.2009,12.06,12.1512,317400.0
2009-05-22 10:00:00,14.65,14.97,14.63,14.86,167300.0,12.1429,12.4081,12.1263,12.3169,167300.0
2009-05-22 10:10:00,14.87,15.01,14.84,15.01,58500.0,12.3252,12.4413,12.3004,12.4413,58500.0
2009-05-22 10:20:00,15.02,15.18,15.01,15.06,151600.0,12.4496,12.5822,12.4413,12.4827,151600.0
2009-05-22 10:30:00,15.06,15.1,15.0,15.02,72400.0,12.4827,12.5159,12.433,12.4496,72400.0
2009-05-22 10:40:00,15.03,15.15,14.97,15.08,57300.0,12.4578,12.5573,12.4081,12.4993,57300.0
2009-05-22 10:50:00,15.08,15.14,15.07,15.1,37500.0,12.4993,12.549,12.491,12.5159,37500.0
2009-05-22 11:00:00,15.1,15.19,15.07,15.17,69900.0,12.5159,12.5905,12.491,12.5739,69900.0
2009-05-22 11:10:00,15.17,15.23,15.14,15.17,87200.0,12.5739,12.6236,12.549,12.5739,87200.0
2009-05-22 11:20:00,15.18,15.19,15.1,15.12,95300.0,12.5822,12.5905,12.5159,12.5324,95300.0
2009-05-22 11:30:00,15.13,15.23,15.05,15.05,46100.0,12.5407,12.6236,12.4744,12.4744,46100.0
2009-05-22 11:40:00,15.05,15.06,14.99,15.01,33900.0,12.4744,12.4827,12.4247,12.4413,33900.0
2009-05-22 11:50:00,15.01,15.02,14.93,15.0,31900.0,12.4413,12.4496,12.375,12.433,31900.0
2009-05-22 12:00:00,15.0,15.08,14.99,15.04,22200.0,12.433,12.4993,12.4247,12.4661,22200.0
2009-05-22 12:10:00,15.04,15.09,15.01,15.05,17900.0,12.4661,12.5076,12.4413,12.4744,17900.0
2009-05-22 12:20:00,15.05,15.05,14.93,14.93,24000.0,12.4744,12.4744,12.375,12.375,24000.0
2009-05-22 12:30:00,14.92,14.95,14.88,14.9,52200.0,12.3667,12.3915,12.3335,12.3501,52200.0
2009-05-22 12:40:00,14.91,14.98,14.83,14.84,43200.0,12.3584,12.4164,12.2921,12.3004,43200.0
2009-05-22 12:50:00,14.84,14.95,14.83,14.94,32000.0,12.3004,12.3915,12.2921,12.3833,32000.0
2009-05-22 13:00:00,14.94,15.02,14.94,14.97,69800.0,12.3833,12.4496,12.3833,12.4081,69800.0
2009-05-22 13:10:00,14.97,14.98,14.92,14.94,50000.0,12.4081,12.4164,12.3667,12.3833,50000.0
2009-05-22 13:20:00,14.94,15.02,14.94,14.94,47200.0,12.3833,12.4496,12.3833,12.3833,47200.0
2009-05-22 13:30:00,14.94,14.94,14.87,14.93,73800.0,12.3833,12.3833,12.3252,12.375,73800.0
2009-05-22 13:40:00,14.93,15.05,14.91,15.02,41000.0,12.375,12.4744,12.3584,12.4496,41000.0
2009-05-22 13:50:00,15.01,15.07,14.96,15.04,58400.0,12.4413,12.491,12.3998,12.4661,58400.0
2009-05-22 14:00:00,15.05,15.09,15.0,15.02,62100.0,12.4744,12.5076,12.433,12.4496,62100.0
2009-05-22 14:10:00,15.01,15.03,14.96,15.01,42900.0,12.4413,12.4578,12.3998,12.4413,42900.0
2009-05-22 14:20:00,15.01,15.03,14.91,14.92,69500.0,12.4413,12.4578,12.3584,12.3667,69500.0
2009-05-22 14:30:00,14.92,14.95,14.89,14.9,57600.0,12.3667,12.3915,12.3418,12.3501,57600.0
2009-05-22 14:40:00,14.9,14.97,14.88,14.91,61200.0,12.3501,12.4081,12.3335,12.3584,61200.0
2009-05-22 14:50:00,14.9,14.93,14.85,14.93,93200.0,12.3501,12.375,12.3087,12.375,93200.0
2009-05-22 15:00:00,14.93,14.94,14.84,14.92,93900.0,12.375,12.3833,12.3004,12.3667,93900.0
2009-05-22 15:10:00,14.93,15.01,14.8,14.86,87400.0,12.375,12.4413,12.2672,12.3169,87400.0
2009-05-22 15:20:00,14.86,14.88,14.8,14.8,111400.0,12.3169,12.3335,12.2672,12.2672,111400.0
2009-05-22 15:30:00,14.81,15.08,14.78,15.01,97700.0,12.2755,12.4993,12.2506,12.4413,97700.0
2009-05-22 15:40:00,15.0,15.0,14.86,14.9,103800.0,12.433,12.433,12.3169,12.3501,103800.0
2009-05-22 15:50:00,14.89,14.93,14.8,14.86,147500.0,12.3418,12.375,12.2672,12.3169,147500.0
2009-05-26 09:30:00,14.6,14.75,14.6,14.7,73200.0,12.1014,12.2258,12.1014,12.1843,73200.0
2009-05-26 09:40:00,14.7,14.89,14.68,14.85,152000.0,12.1843,12.3418,12.1677,12.3087,152000.0
2009-05-26 09:50:00,14.86,15.15,14.81,15.04,140500.0,12.3169,12.5573,12.2755,12.4661,140500.0
2009-05-26 10:00:00,15.04,15.53,15.04,15.47,223100.0,12.4661,12.8723,12.4661,12.8225,223100.0
2009-05-26 10:10:00,15.49,15.59,15.47,15.56,214600.0,12.8391,12.922,12.8225,12.8971,214600.0
2009-05-26 10:20:00,15.57,15.59,15.47,15.51,204100.0,12.9054,12.922,12.8225,12.8557,204100.0
2009-05-26 10:30:00,15.51,15.75,15.51,15.68,158700.0,12.8557,13.0546,12.8557,12.9966,158700.0
2009-05-26 10:40:00,15.68,15.7,15.46,15.47,161200.0,12.9966,13.0132,12.8143,12.8225,161200.0
2009-05-26 10:50:00,15.47,15.57,15.46,15.48,148600.0,12.8225,12.9054,12.8143,12.8308,148600.0
2009-05-26 11:00:00,15.48,15.51,15.37,15.37,117800.0,12.8308,12.8557,12.7397,12.7397,117800.0
2009-05-26 11:10:00,15.38,15.4,15.32,15.38,94200.0,12.748,12.7645,12.6982,12.748,94200.0
2009-05-26 11:20:00,15.38,15.47,15.36,15.43,108100.0,12.748,12.8225,12.7314,12.7894,108100.0
2009-05-26 11:30:00,15.44,15.45,15.33,15.33,86200.0,12.7977,12.806,12.7065,12.7065,86200.0
2009-05-26 11:40:00,15.34,15.48,15.34,15.47,82700.0,12.7148,12.8308,12.7148,12.8225,82700.0
2009-05-26 11:50:00,15.48,15.51,15.46,15.49,94700.0,12.8308,12.8557,12.8143,12.8391,94700.0
2009-05-26 12:00:00,15.49,15.53,15.48,15.49,63700.0,12.8391,12.8723,12.8308,12.8391,63700.0
2009-05-26 12:10:00,15.49,15.51,15.43,15.46,61700.0,12.8391,12.8557,12.7894,12.8143,61700.0
2009-05-26 12:20:00,15.45,15.55,15.45,15.55,83300.0,12.806,12.8889,12.806,12.8889,83300.0
2009-05-26 12:30:00,15.54,15.63,15.53,15.61,117400.0,12.8806,12.9552,12.8723,12.9386,117400.0
2009-05-26 12:40:00,15.62,15.63,15.54,15.57,51600.0,12.9469,12.9552,12.8806,12.9054,51600.0
2009-05-26 12:50:00,15.59,15.65,15.56,15.65,64300.0,12.922,12.9717,12.8971,12.9717,64300.0
2009-05-26 13:00:00,15.65,15.68,15.59,15.59,57900.0,12.9717,12.9966,12.922,12.922,57900.0
2009-05-26 13:10:00,15.59,15.59,15.55,15.57,50600.0,12.922,12.922,12.8889,12.9054,50600.0
2009-05-26 13:20:00,15.56,15.57,15.49,15.56,89600.0,12.8971,12.9054,12.8391,12.8971,89600.0
2009-05-26 13:30:00,15.57,15.65,15.56,15.65,84300.0,12.9054,12.9717,12.8971,12.9717,84300.0
2009-05-26 13:40:00,15.65,15.73,15.63,15.73,118000.0,12.9717,13.0381,12.9552,13.0381,118000.0
2009-05-26 13:50:00,15.73,15.88,15.73,15.87,156900.0,13.0381,13.1624,13.0381,13.1541,156900.0
2009-05-26 14:00:00,15.87,16.0,15.85,16.0,192800.0,13.1541,13.2618,13.1375,13.2618,192800.0
2009-05-26 14:10:00,15.99,16.06,15.9,15.98,274700.0,13.2536,13.3116,13.179,13.2453,274700.0
2009-05-26 14:20:00,15.97,15.97,15.82,15.84,137000.0,13.237,13.237,13.1127,13.1292,137000.0
2009-05-26 14:30:00,15.83,15.85,15.76,15.83,75400.0,13.1209,13.1375,13.0629,13.1209,75400.0
2009-05-26 14:40:00,15.83,15.85,15.77,15.77,81700.0,13.1209,13.1375,13.0712,13.0712,81700.0
2009-05-26 14:50:00,15.77,15.77,15.62,15.62,90600.0,13.0712,13.0712,12.9469,12.9469,90600.0
2009-05-26 15:00:00,15.63,15.69,15.56,15.6,162700.0,12.9552,13.0049,12.8971,12.9303,162700.0
2009-05-26 15:10:00,15.6,15.66,15.43,15.48,168400.0,12.9303,12.98,12.7894,12.8308,168400.0
2009-05-26 15:20:00,15.49,15.57,15.48,15.56,134600.0,12.8391,12.9054,12.8308,12.8971,134600.0
2009-05-26 15:30:00,15.56,15.75,15.56,15.75,165000.0,12.8971,13.0546,12.8971,13.0546,165000.0
2009-05-26 15:40:00,15.74,15.79,15.6,15.67,292000.0,13.0463,13.0878,12.9303,12.9883,292000.0
2009-05-26 15:50:00,15.67,15.78,15.64,15.74,361900.0,12.9883,13.0795,12.9635,13.0463,361900.0
2009-05-27 09:30:00,16.02,16.02,15.31,15.35,184600.0,13.2784,13.2784,12.6899,12.7231,184600.0
2009-05-27 09:40:00,15.37,15.43,15.15,15.43,115500.0,12.7397,12.7894,12.5573,12.7894,115500.0
2009-05-27 09:50:00,15.42,15.52,15.32,15.32,179800.0,12.7811,12.864,12.6982,12.6982,179800.0
2009-05-27 10:00:00,15.32,15.42,14.91,14.92,374300.0,12.6982,12.7811,12.3584,12.3667,374300.0
2009-05-27 10:10:00,14.92,15.05,14.85,14.87,246500.0,12.3667,12.4744,12.3087,12.3252,246500.0
2009-05-27 10:20:00,14.9,15.1,14.88,14.91,187800.0,12.3501,12.5159,12.3335,12.3584,187800.0
2009-05-27 10:30:00,14.92,15.02,14.89,14.97,137600.0,12.3667,12.4496,12.3418,12.4081,137600.0
2009-05-27 10:40:00,14.97,15.01,14.91,15.0,167900.0,12.4081,12.4413,12.3584,12.433,167900.0
2009-05-27 10:50:00,15.0,15.15,14.99,15.13,45100.0,12.433,12.5573,12.4247,12.5407,45100.0
2009-05-27 11:00:00,15.14,15.15,15.0,15.05,100900.0,12.549,12.5573,12.433,12.4744,100900.0
2009-05-27 11:10:00,15.06,15.11,14.98,15.02,72300.0,12.4827,12.5242,12.4164,12.4496,72300.0
2009-05-27 11:20:00,15.02,15.05,14.96,15.03,90300.0,12.4496,12.4744,12.3998,12.4578,90300.0
2009-05-27 11:30:00,15.02,15.2,15.0,15.18,52000.0,12.4496,12.5988,12.433,12.5822,52000.0
2009-05-27 11:40:00,15.18,15.2,15.02,15.05,53200.0,12.5822,12.5988,12.4496,12.4744,53200.0
2009-05-27 11:50:00,15.05,15.12,15.02,15.12,41000.0,12.4744,12.5324,12.4496,12.5324,41000.0
2009-05-27 12:00:00,15.12,15.21,15.12,15.17,48500.0,12.5324,12.607,12.5324,12.5739,48500.0
2009-05-27 12:10:00,15.17,15.22,15.09,15.21,31400.0,12.5739,12.6153,12.5076,12.607,31400.0
2009-05-27 12:20:00,15.21,15.23,15.14,15.17,50400.0,12.607,12.6236,12.549,12.5739,50400.0
2009-05-27 12:30:00,15.16,15.21,15.12,15.2,97400.0,12.5656,12.607,12.5324,12.5988,97400.0
2009-05-27 12:40:00,15.2,15.22,15.15,15.22,106200.0,12.5988,12.6153,12.5573,12.6153,106200.0
2009-05-27 12:50:00,15.23,15.24,15.14,15.16,83800.0,12.6236,12.6319,12.549,12.5656,83800.0
2009-05-27 13:00:00,15.16,15.28,15.16,15.23,27700.0,12.5656,12.6651,12.5656,12.6236,27700.0
2009-05-27 13:10:00,15.22,15.32,15.22,15.3,30800.0,12.6153,12.6982,12.6153,12.6816,30800.0
2009-05-27 13:20:00,15.31,15.31,15.23,15.28,44000.0,12.6899,12.6899,12.6236,12.6651,44000.0
2009-05-27 13:30:00,15.27,15.27,15.07,15.13,159100.0,12.6568,12.6568,12.491,12.5407,159100.0
2009-05-27 13:40:00,15.11,15.17,15.0,15.0,81500.0,12.5242,12.5739,12.433,12.433,81500.0
2009-05-27 13:50:00,15.0,15.0,14.8,14.94,142900.0,12.433,12.433,12.2672,12.3833,142900.0
2009-05-27 14:00:00,14.92,14.98,14.8,14.82,189700.0,12.3667,12.4164,12.2672,12.2838,189700.0
2009-05-27 14:10:00,14.82,14.99,14.81,14.99,82400.0,12.2838,12.4247,12.2755,12.4247,82400.0
2009-05-27 14:20:00,14.99,15.01,14.9,14.95,135300.0,12.4247,12.4413,12.3501,12.3915,135300.0
2009-05-27 14:30:00,14.95,14.95,14.9,14.95,93600.0,12.3915,12.3915,12.3501,12.3915,93600.0
2009-05-27 14:40:00,14.94,15.09,14.94,15.08,85400.0,12.3833,12.5076,12.3833,12.4993,85400.0
2009-05-27 14:50:00,15.09,15.09,14.93,14.95,100900.0,12.5076,12.5076,12.375,12.3915,100900.0
2009-05-27 15:00:00,14.94,15.11,14.9,15.02,111800.0,12.3833,12.5242,12.3501,12.4496,111800.0
2009-05-27 15:10:00,15.02,15.03,14.91,14.98,111000.0,12.4496,12.4578,12.3584,12.4164,111000.0
2009-05-27 15:20:00,14.97,14.98,14.84,14.86,160700.0,12.4081,12.4164,12.3004,12.3169,160700.0
2009-05-27 15:30:00,14.86,14.94,14.77,14.79,170800.0,12.3169,12.3833,12.2423,12.2589,170800.0
2009-05-27 15:40:00,14.78,14.89,14.78,14.81,404300.0,12.2506,12.3418,12.2506,12.2755,404300.0
2009-05-27 15:50:00,14.81,14.84,14.75,14.78,610300.0,12.2755,12.3004,12.2258,12.2506,610300.0
2009-05-28 09:30:00,14.85,15.1,14.77,14.86,202800.0,12.3087,12.5159,12.2423,12.3169,202800.0
2009-05-28 09:40:00,14.86,15.03,14.84,14.91,118700.0,12.3169,12.4578,12.3004,12.3584,118700.0
2009-05-28 09:50:00,14.9,14.9,14.75,14.77,108400.0,12.3501,12.3501,12.2258,12.2423,108400.0
2009-05-28 10:00:00,14.75,14.76,14.58,14.61,180900.0,12.2258,12.2341,12.0849,12.1097,180900.0
2009-05-28 10:10:00,14.61,14.61,14.47,14.48,188200.0,12.1097,12.1097,11.9937,12.002,188200.0
2009-05-28 10:20:00,14.48,14.48,14.33,14.42,219900.0,12.002,12.002,11.8776,11.9522,219900.0
2009-05-28 10:30:00,14.44,14.52,14.39,14.43,99600.0,11.9688,12.0351,11.9274,11.9605,99600.0
2009-05-28 10:40:00,14.43,14.67,14.42,14.59,187400.0,11.9605,12.1595,11.9522,12.0931,187400.0
2009-05-28 10:50:00,14.58,14.69,14.57,14.69,190900.0,12.0849,12.176,12.0766,12.176,190900.0
2009-05-28 11:00:00,14.68,14.77,14.66,14.71,263300.0,12.1677,12.2423,12.1512,12.1926,263300.0
2009-05-28 11:10:00,14.7,14.71,14.55,14.55,146400.0,12.1843,12.1926,12.06,12.06,146400.0
2009-05-28 11:20:00,14.55,14.62,14.47,14.48,128700.0,12.06,12.118,11.9937,12.002,128700.0
2009-05-28 11:30:00,14.47,14.57,14.46,14.51,70800.0,11.9937,12.0766,11.9854,12.0268,70800.0
2009-05-28 11:40:00,14.51,14.63,14.45,14.63,194100.0,12.0268,12.1263,11.9771,12.1263,194100.0
2009-05-28 11:50:00,14.63,14.63,14.48,14.55,64900.0,12.1263,12.1263,12.002,12.06,64900.0
2009-05-28 12:00:00,14.56,14.6,14.41,14.42,56000.0,12.0683,12.1014,11.944,11.9522,56000.0
2009-05-28 12:10:00,14.41,14.48,14.38,14.39,125600.0,11.944,12.002,11.9191,11.9274,125600.0
2009-05-28 12:20:00,14.39,14.45,14.35,14.4,120300.0,11.9274,11.9771,11.8942,11.9357,120300.0
2009-05-28 12:30:00,14.4,14.44,14.36,14.4,62400.0,11.9357,11.9688,11.9025,11.9357,62400.0
2009-05-28 12:40:00,14.4,14.43,14.37,14.38,74800.0,11.9357,11.9605,11.9108,11.9191,74800.0
2009-05-28 12:50:00,14.38,14.41,14.31,14.32,86600.0,11.9191,11.944,11.8611,11.8694,86600.0
2009-05-28 13:00:00,14.32,14.46,14.31,14.39,146700.0,11.8694,11.9854,11.8611,11.9274,146700.0
2009-05-28 13:10:00,14.38,14.56,14.34,14.56,219400.0,11.9191,12.0683,11.8859,12.0683,219400.0
2009-05-28 13:20:00,14.56,14.61,14.51,14.52,114700.0,12.0683,12.1097,12.0268,12.0351,114700.0
2009-05-28 13:30:00,14.53,14.53,14.4,14.4,295700.0,12.0434,12.0434,11.9357,11.9357,295700.0
2009-05-28 13:40:00,14.4,14.4,14.31,14.35,165200.0,11.9357,11.9357,11.8611,11.8942,165200.0
2009-05-28 13:50:00,14.36,14.45,14.28,14.39,132200.0,11.9025,11.9771,11.8362,11.9274,132200.0
2009-05-28 14:00:00,14.38,14.47,14.37,14.46,128600.0,11.9191,11.9937,11.9108,11.9854,128600.0
2009-05-28 14:10:00,14.47,14.51,14.4,14.48,113300.0,11.9937,12.0268,11.9357,12.002,113300.0
2009-05-28 14:20:00,14.48,14.63,14.48,14.57,112600.0,12.002,12.1263,12.002,12.0766,112600.0
2009-05-28 14:30:00,14.58,14.65,14.54,14.61,113200.0,12.0849,12.1429,12.0517,12.1097,113200.0
2009-05-28 14:40:00,14.61,14.63,14.46,14.52,102300.0,12.1097,12.1263,11.9854,12.0351,102300.0
2009-05-28 14:50:00,14.52,14.59,14.48,14.57,107700.0,12.0351,12.0931,12.002,12.0766,107700.0
2009-05-28 15:00:00,14.57,14.68,14.55,14.59,150100.0,12.0766,12.1677,12.06,12.0931,150100.0
2009-05-28 15:10:00,14.59,14.62,14.49,14.62,117200.0,12.0931,12.118,12.0103,12.118,117200.0
2009-05-28 15:20:00,14.61,14.61,14.47,14.59,146900.0,12.1097,12.1097,11.9937,12.0931,146900.0
2009-05-28 15:30:00,14.59,14.65,14.53,14.61,191500.0,12.0931,12.1429,12.0434,12.1097,191500.0
2009-05-28 15:40:00,14.6,14.67,14.56,14.66,205100.0,12.1014,12.1595,12.0683,12.1512,205100.0
2009-05-28 15:50:00,14.65,14.73,14.56,14.62,315300.0,12.1429,12.2092,12.0683,12.118,315300.0
2009-05-29 09:30:00,15.07,15.09,14.92,15.01,159900.0,12.491,12.5076,12.3667,12.4413,159900.0
2009-05-29 09:40:00,15.0,15.08,14.7,14.78,179700.0,12.433,12.4993,12.1843,12.2506,179700.0
2009-05-29 09:50:00,14.79,15.05,14.74,14.94,95600.0,12.2589,12.4744,12.2175,12.3833,95600.0
2009-05-29 10:00:00,14.95,15.1,14.91,15.05,176400.0,12.3915,12.5159,12.3584,12.4744,176400.0
2009-05-29 10:10:00,15.05,15.17,15.02,15.08,114000.0,12.4744,12.5739,12.4496,12.4993,114000.0
2009-05-29 10:20:00,15.08,15.16,15.05,15.13,99700.0,12.4993,12.5656,12.4744,12.5407,99700.0
2009-05-29 10:30:00,15.12,15.15,15.03,15.11,67100.0,12.5324,12.5573,12.4578,12.5242,67100.0
2009-05-29 10:40:00,15.11,15.14,15.02,15.11,126500.0,12.5242,12.549,12.4496,12.5242,126500.0
2009-05-29 10:50:00,15.12,15.15,15.07,15.08,76400.0,12.5324,12.5573,12.491,12.4993,76400.0
2009-05-29 11:00:00,15.08,15.15,15.05,15.13,66600.0,12.4993,12.5573,12.4744,12.5407,66600.0
2009-05-29 11:10:00,15.13,15.13,15.07,15.07,70600.0,12.5407,12.5407,12.491,12.491,70600.0
2009-05-29 11:20:00,15.07,15.09,15.0,15.0,215100.0,12.491,12.5076,12.433,12.433,215100.0
2009-05-29 11:30:00,15.01,15.07,14.97,14.99,124000.0,12.4413,12.491,12.4081,12.4247,124000.0
2009-05-29 11:40:00,15.0,15.03,14.97,14.99,58400.0,12.433,12.4578,12.4081,12.4247,58400.0
2009-05-29 11:50:00,15.0,15.0,14.94,14.97,25500.0,12.433,12.433,12.3833,12.4081,25500.0
2009-05-29 12:00:00,14.97,15.02,14.92,14.95,58000.0,12.4081,12.4496,12.3667,12.3915,58000.0
2009-05-29 12:10:00,14.95,15.0,14.95,14.99,39200.0,12.3915,12.433,12.3915,12.4247,39200.0
2009-05-29 12:20:00,14.99,15.0,14.94,14.97,106300.0,12.4247,12.433,12.3833,12.4081,106300.0
2009-05-29 12:30:00,14.96,14.97,14.92,14.92,35700.0,12.3998,12.4081,12.3667,12.3667,35700.0
2009-05-29 12:40:00,14.92,14.99,14.89,14.96,39000.0,12.3667,12.4247,12.3418,12.3998,39000.0
2009-05-29 12:50:00,14.96,14.99,14.93,14.95,50100.0,12.3998,12.4247,12.375,12.3915,50100.0
2009-05-29 13:00:00,14.96,14.99,14.91,14.92,59700.0,12.3998,12.4247,12.3584,12.3667,59700.0
2009-05-29 13:10:00,14.92,14.98,14.92,14.97,25100.0,12.3667,12.4164,12.3667,12.4081,25100.0
2009-05-29 13:20:00,14.98,14.98,14.94,14.95,26700.0,12.4164,12.4164,12.3833,12.3915,26700.0
2009-05-29 13:30:00,14.94,14.99,14.92,14.94,63300.0,12.3833,12.4247,12.3667,12.3833,63300.0
2009-05-29 13:40:00,14.94,14.96,14.93,14.95,13500.0,12.3833,12.3998,12.375,12.3915,13500.0
2009-05-29 13:50:00,14.95,14.98,14.93,14.98,20700.0,12.3915,12.4164,12.375,12.4164,20700.0
2009-05-29 14:00:00,14.98,14.98,14.92,14.93,54100.0,12.4164,12.4164,12.3667,12.375,54100.0
2009-05-29 14:10:00,14.93,14.94,14.91,14.93,34300.0,12.375,12.3833,12.3584,12.375,34300.0
2009-05-29 14:20:00,14.92,14.93,14.89,14.9,36600.0,12.3667,12.375,12.3418,12.3501,36600.0
2009-05-29 14:30:00,14.9,14.91,14.85,14.89,33000.0,12.3501,12.3584,12.3087,12.3418,33000.0
2009-05-29 14:40:00,14.89,14.9,14.86,14.86,35600.0,12.3418,12.3501,12.3169,12.3169,35600.0
2009-05-29 14:50:00,14.86,14.89,14.83,14.87,93600.0,12.3169,12.3418,12.2921,12.3252,93600.0
2009-05-29 15:00:00,14.86,14.97,14.83,14.84,121000.0,12.3169,12.4081,12.2921,12.3004,121000.0
2009-05-29 15:10:00,14.85,14.87,14.81,14.87,78700.0,12.3087,12.3252,12.2755,12.3252,78700.0
2009-05-29 15:20:00,14.87,14.9,14.81,14.9,120500.0,12.3252,12.3501,12.2755,12.3501,120500.0
2009-05-29 15:30:00,14.89,14.93,14.84,14.89,114300.0,12.3418,12.375,12.3004,12.3418,114300.0
2009-05-29 15:40:00,14.89,15.02,14.88,14.96,176100.0,12.3418,12.4496,12.3335,12.3998,176100.0
2009-05-29 15:50:00,14.96,15.02,14.92,15.01,255800.0,12.3998,12.4496,12.3667,12.4413,255800.0
2009-06-01 09:30:00,15.74,15.74,15.14,15.32,66500.0,13.0463,13.0463,12.549,12.6982,66500.0
2009-06-01 09:40:00,15.3,15.62,15.3,15.58,57900.0,12.6816,12.9469,12.6816,12.9137,57900.0
2009-06-01 09:50:00,15.6,15.71,15.54,15.58,104600.0,12.9303,13.0215,12.8806,12.9137,104600.0
2009-06-01 10:00:00,15.58,15.78,15.58,15.78,131300.0,12.9137,13.0795,12.9137,13.0795,131300.0
2009-06-01 10:10:00,15.78,15.95,15.78,15.93,180200.0,13.0795,13.2204,13.0795,13.2038,180200.0
2009-06-01 10:20:00,15.92,15.99,15.88,15.88,111400.0,13.1955,13.2536,13.1624,13.1624,111400.0
2009-06-01 10:30:00,15.88,15.89,15.78,15.86,73000.0,13.1624,13.1707,13.0795,13.1458,73000.0
2009-06-01 10:40:00,15.86,15.86,15.73,15.74,59500.0,13.1458,13.1458,13.0381,13.0463,59500.0
2009-06-01 10:50:00,15.75,15.78,15.69,15.72,90400.0,13.0546,13.0795,13.0049,13.0298,90400.0
2009-06-01 11:00:00,15.72,15.98,15.72,15.9,97800.0,13.0298,13.2453,13.0298,13.179,97800.0
2009-06-01 11:10:00,15.91,15.93,15.85,15.88,60700.0,13.1872,13.2038,13.1375,13.1624,60700.0
2009-06-01 11:20:00,15.88,15.96,15.88,15.93,98400.0,13.1624,13.2287,13.1624,13.2038,98400.0
2009-06-01 11:30:00,15.94,15.94,15.9,15.93,32300.0,13.2121,13.2121,13.179,13.2038,32300.0
2009-06-01 11:40:00,15.93,15.93,15.91,15.91,62000.0,13.2038,13.2038,13.1872,13.1872,62000.0
2009-06-01 11:50:00,15.92,15.95,15.89,15.92,71000.0,13.1955,13.2204,13.1707,13.1955,71000.0
2009-06-01 12:00:00,15.91,15.98,15.89,15.96,55100.0,13.1872,13.2453,13.1707,13.2287,55100.0
2009-06-01 12:10:00,15.96,15.99,15.96,15.98,27700.0,13.2287,13.2536,13.2287,13.2453,27700.0
2009-06-01 12:20:00,15.98,15.99,15.97,15.99,60600.0,13.2453,13.2536,13.237,13.2536,60600.0
2009-06-01 12:30:00,15.98,16.0,15.96,15.98,49900.0,13.2453,13.2618,13.2287,13.2453,49900.0
2009-06-01 12:40:00,15.98,16.0,15.98,16.0,34200.0,13.2453,13.2618,13.2453,13.2618,34200.0
2009-06-01 12:50:00,15.99,16.0,15.86,15.9,101800.0,13.2536,13.2618,13.1458,13.179,101800.0
2009-06-01 13:00:00,15.9,15.99,15.9,15.98,73300.0,13.179,13.2536,13.179,13.2453,73300.0
2009-06-01 13:10:00,15.99,16.0,15.98,16.0,45100.0,13.2536,13.2618,13.2453,13.2618,45100.0
2009-06-01 13:20:00,16.0,16.0,15.94,15.99,54900.0,13.2618,13.2618,13.2121,13.2536,54900.0
2009-06-01 13:30:00,15.99,16.04,15.98,16.01,67500.0,13.2536,13.295,13.2453,13.2701,67500.0
2009-06-01 13:40:00,16.01,16.1,16.01,16.1,60500.0,13.2701,13.3447,13.2701,13.3447,60500.0
2009-06-01 13:50:00,16.09,16.21,16.09,16.18,92900.0,13.3364,13.4359,13.3364,13.411,92900.0
2009-06-01 14:00:00,16.18,16.25,16.18,16.24,67100.0,13.411,13.4691,13.411,13.4608,67100.0
2009-06-01 14:10:00,16.23,16.23,16.15,16.16,62300.0,13.4525,13.4525,13.3862,13.3945,62300.0
2009-06-01 14:20:00,16.16,16.21,16.11,16.11,58000.0,13.3945,13.4359,13.353,13.353,58000.0
2009-06-01 14:30:00,16.1,16.16,16.0,16.16,93200.0,13.3447,13.3945,13.2618,13.3945,93200.0
2009-06-01 14:40:00,16.15,16.17,16.06,16.07,65100.0,13.3862,13.4028,13.3116,13.3199,65100.0
2009-06-01 14:50:00,16.06,16.08,15.96,15.99,93700.0,13.3116,13.3282,13.2287,13.2536,93700.0
2009-06-01 15:00:00,15.98,16.0,15.8,15.83,97500.0,13.2453,13.2618,13.0961,13.1209,97500.0
2009-06-01 15:10:00,15.83,15.85,15.71,15.75,87400.0,13.1209,13.1375,13.0215,13.0546,87400.0
2009-06-01 15:20:00,15.75,15.79,15.7,15.79,176200.0,13.0546,13.0878,13.0132,13.0878,176200.0
2009-06-01 15:30:00,15.79,15.92,15.75,15.85,173300.0,13.0878,13.1955,13.0546,13.1375,173300.0
2009-06-01 15:40:00,15.85,15.92,15.8,15.86,180900.0,13.1375,13.1955,13.0961,13.1458,180900.0
2009-06-01 15:50:00,15.86,15.99,15.78,15.92,268800.0,13.1458,13.2536,13.0795,13.1955,268800.0
2009-06-02 09:30:00,15.68,15.78,15.46,15.57,108600.0,12.9966,13.0795,12.8143,12.9054,108600.0
2009-06-02 09:40:00,15.6,15.65,15.5,15.5,115100.0,12.9303,12.9717,12.8474,12.8474,115100.0
2009-06-02 09:50:00,15.5,15.59,15.45,15.57,117400.0,12.8474,12.922,12.806,12.9054,117400.0
2009-06-02 10:00:00,15.58,15.73,15.58,15.68,89100.0,12.9137,13.0381,12.9137,12.9966,89100.0
2009-06-02 10:10:00,15.68,15.68,15.53,15.55,72200.0,12.9966,12.9966,12.8723,12.8889,72200.0
2009-06-02 10:20:00,15.56,15.66,15.52,15.61,36900.0,12.8971,12.98,12.864,12.9386,36900.0
2009-06-02 10:30:00,15.61,15.74,15.57,15.72,71800.0,12.9386,13.0463,12.9054,13.0298,71800.0
2009-06-02 10:40:00,15.73,15.81,15.7,15.73,82400.0,13.0381,13.1044,13.0132,13.0381,82400.0
2009-06-02 10:50:00,15.74,15.81,15.66,15.73,125600.0,13.0463,13.1044,12.98,13.0381,125600.0
2009-06-02 11:00:00,15.73,15.78,15.7,15.74,100700.0,13.0381,13.0795,13.0132,13.0463,100700.0
2009-06-02 11:10:00,15.74,15.78,15.7,15.74,42900.0,13.0463,13.0795,13.0132,13.0463,42900.0
2009-06-02 11:20:00,15.74,15.8,15.73,15.74,57300.0,13.0463,13.0961,13.0381,13.0463,57300.0
2009-06-02 11:30:00,15.74,15.74,15.65,15.68,33600.0,13.0463,13.0463,12.9717,12.9966,33600.0
2009-06-02 11:40:00,15.68,15.75,15.67,15.74,26900.0,12.9966,13.0546,12.9883,13.0463,26900.0
2009-06-02 11:50:00,15.74,15.8,15.73,15.74,38200.0,13.0463,13.0961,13.0381,13.0463,38200.0
2009-06-02 12:00:00,15.74,15.76,15.7,15.7,49300.0,13.0463,13.0629,13.0132,13.0132,49300.0
2009-06-02 12:10:00,15.7,15.72,15.68,15.71,31300.0,13.0132,13.0298,12.9966,13.0215,31300.0
2009-06-02 12:20:00,15.71,15.72,15.59,15.6,34900.0,13.0215,13.0298,12.922,12.9303,34900.0
2009-06-02 12:30:00,15.59,15.7,15.57,15.7,20100.0,12.922,13.0132,12.9054,13.0132,20100.0
2009-06-02 12:40:00,15.7,15.73,15.68,15.72,12600.0,13.0132,13.0381,12.9966,13.0298,12600.0
2009-06-02 12:50:00,15.72,15.77,15.71,15.74,63900.0,13.0298,13.0712,13.0215,13.0463,63900.0
2009-06-02 13:00:00,15.74,15.77,15.7,15.76,30200.0,13.0463,13.0712,13.0132,13.0629,30200.0
2009-06-02 13:10:00,15.76,15.76,15.7,15.7,33100.0,13.0629,13.0629,13.0132,13.0132,33100.0
2009-06-02 13:20:00,15.72,15.81,15.71,15.81,62200.0,13.0298,13.1044,13.0215,13.1044,62200.0
2009-06-02 13:30:00,15.81,15.86,15.81,15.84,45100.0,13.1044,13.1458,13.1044,13.1292,45100.0
2009-06-02 13:40:00,15.84,15.93,15.83,15.91,34500.0,13.1292,13.2038,13.1209,13.1872,34500.0
2009-06-02 13:50:00,15.91,15.93,15.85,15.92,34800.0,13.1872,13.2038,13.1375,13.1955,34800.0
2009-06-02 14:00:00,15.91,15.92,15.79,15.83,41100.0,13.1872,13.1955,13.0878,13.1209,41100.0
2009-06-02 14:10:00,15.84,15.94,15.83,15.94,31200.0,13.1292,13.2121,13.1209,13.2121,31200.0
2009-06-02 14:20:00,15.94,15.99,15.92,15.93,99900.0,13.2121,13.2536,13.1955,13.2038,99900.0
2009-06-02 14:30:00,15.93,15.94,15.87,15.92,77500.0,13.2038,13.2121,13.1541,13.1955,77500.0
2009-06-02 14:40:00,15.92,15.96,15.89,15.93,47200.0,13.1955,13.2287,13.1707,13.2038,47200.0
2009-06-02 14:50:00,15.92,15.97,15.89,15.91,54700.0,13.1955,13.237,13.1707,13.1872,54700.0
2009-06-02 15:00:00,15.9,15.98,15.9,15.93,74100.0,13.179,13.2453,13.179,13.2038,74100.0
2009-06-02 15:10:00,15.93,15.96,15.89,15.91,45900.0,13.2038,13.2287,13.1707,13.1872,45900.0
2009-06-02 15:20:00,15.9,15.98,15.84,15.91,83000.0,13.179,13.2453,13.1292,13.1872,83000.0
2009-06-02 15:30:00,15.91,15.96,15.85,15.94,79900.0,13.1872,13.2287,13.1375,13.2121,79900.0
2009-06-02 15:40:00,15.95,15.96,15.88,15.93,77100.0,13.2204,13.2287,13.1624,13.2038,77100.0
2009-06-02 15:50:00,15.93,15.94,15.83,15.9,142700.0,13.2038,13.2121,13.1209,13.179,142700.0
2009-06-03 09:30:00,15.25,15.37,15.15,15.25,235500.0,12.6402,12.7397,12.5573,12.6402,235500.0
2009-06-03 09:40:00,15.24,15.34,15.17,15.32,173900.0,12.6319,12.7148,12.5739,12.6982,173900.0
2009-06-03 09:50:00,15.32,15.4,15.1,15.17,156800.0,12.6982,12.7645,12.5159,12.5739,156800.0
2009-06-03 10:00:00,15.17,15.17,15.0,15.05,175000.0,12.5739,12.5739,12.433,12.4744,175000.0
2009-06-03 10:10:00,15.04,15.11,14.92,14.93,144500.0,12.4661,12.5242,12.3667,12.375,144500.0
2009-06-03 10:20:00,14.93,14.98,14.85,14.97,75500.0,12.375,12.4164,12.3087,12.4081,75500.0
2009-06-03 10:30:00,14.97,15.0,14.91,14.94,55900.0,12.4081,12.433,12.3584,12.3833,55900.0
2009-06-03 10:40:00,14.94,15.01,14.92,14.95,41800.0,12.3833,12.4413,12.3667,12.3915,41800.0
2009-06-03 10:50:00,14.95,15.01,14.94,15.0,45700.0,12.3915,12.4413,12.3833,12.433,45700.0
2009-06-03 11:00:00,14.99,15.01,14.9,14.9,79400.0,12.4247,12.4413,12.3501,12.3501,79400.0
2009-06-03 11:10:00,14.9,14.94,14.85,14.86,71300.0,12.3501,12.3833,12.3087,12.3169,71300.0
2009-06-03 11:20:00,14.87,15.0,14.86,14.92,71300.0,12.3252,12.433,12.3169,12.3667,71300.0
2009-06-03 11:30:00,14.91,14.99,14.88,14.98,70800.0,12.3584,12.4247,12.3335,12.4164,70800.0
2009-06-03 11:40:00,14.98,15.05,14.97,15.01,31500.0,12.4164,12.4744,12.4081,12.4413,31500.0
2009-06-03 11:50:00,15.01,15.02,14.97,15.0,38100.0,12.4413,12.4496,12.4081,12.433,38100.0
2009-06-03 12:00:00,14.99,15.03,14.98,15.03,15100.0,12.4247,12.4578,12.4164,12.4578,15100.0
2009-06-03 12:10:00,15.04,15.09,15.04,15.08,34000.0,12.4661,12.5076,12.4661,12.4993,34000.0
2009-06-03 12:20:00,15.08,15.14,15.03,15.06,32800.0,12.4993,12.549,12.4578,12.4827,32800.0
2009-06-03 12:30:00,15.05,15.06,15.01,15.02,143300.0,12.4744,12.4827,12.4413,12.4496,143300.0
2009-06-03 12:40:00,15.01,15.01,14.99,14.99,42100.0,12.4413,12.4413,12.4247,12.4247,42100.0
2009-06-03 12:50:00,14.99,15.01,14.92,14.92,38900.0,12.4247,12.4413,12.3667,12.3667,38900.0
2009-06-03 13:00:00,14.92,14.95,14.92,14.93,63800.0,12.3667,12.3915,12.3667,12.375,63800.0
2009-06-03 13:10:00,14.93,14.93,14.83,14.83,63800.0,12.375,12.375,12.2921,12.2921,63800.0
2009-06-03 13:20:00,14.83,14.83,14.8,14.8,62300.0,12.2921,12.2921,12.2672,12.2672,62300.0
2009-06-03 13:30:00,14.8,14.81,14.79,14.8,57600.0,12.2672,12.2755,12.2589,12.2672,57600.0
2009-06-03 13:40:00,14.8,14.81,14.75,14.75,85900.0,12.2672,12.2755,12.2258,12.2258,85900.0
2009-06-03 13:50:00,14.75,14.78,14.72,14.77,42500.0,12.2258,12.2506,12.2009,12.2423,42500.0
2009-06-03 14:00:00,14.77,14.78,14.72,14.74,52500.0,12.2423,12.2506,12.2009,12.2175,52500.0
2009-06-03 14:10:00,14.73,14.8,14.7,14.77,55100.0,12.2092,12.2672,12.1843,12.2423,55100.0
2009-06-03 14:20:00,14.77,14.8,14.76,14.76,31900.0,12.2423,12.2672,12.2341,12.2341,31900.0
2009-06-03 14:30:00,14.76,14.79,14.73,14.73,57000.0,12.2341,12.2589,12.2092,12.2092,57000.0
2009-06-03 14:40:00,14.73,14.78,14.72,14.75,46600.0,12.2092,12.2506,12.2009,12.2258,46600.0
2009-06-03 14:50:00,14.75,14.86,14.73,14.82,47500.0,12.2258,12.3169,12.2092,12.2838,47500.0
2009-06-03 15:00:00,14.82,14.87,14.79,14.86,63200.0,12.2838,12.3252,12.2589,12.3169,63200.0
2009-06-03 15:10:00,14.87,14.93,14.84,14.91,90200.0,12.3252,12.375,12.3004,12.3584,90200.0
2009-06-03 15:20:00,14.9,14.98,14.84,14.85,111800.0,12.3501,12.4164,12.3004,12.3087,111800.0
2009-06-03 15:30:00,14.84,14.88,14.81,14.86,87100.0,12.3004,12.3335,12.2755,12.3169,87100.0
2009-06-03 15:40:00,14.86,14.96,14.86,14.9,120500.0,12.3169,12.3998,12.3169,12.3501,120500.0
2009-06-03 15:50:00,14.9,14.98,14.86,14.95,147000.0,12.3501,12.4164,12.3169,12.3915,147000.0
2009-06-04 09:30:00,15.14,15.28,14.91,14.97,104300.0,12.549,12.6651,12.3584,12.4081,104300.0
2009-06-04 09:40:00,14.97,15.09,14.9,14.92,72300.0,12.4081,12.5076,12.3501,12.3667,72300.0
2009-06-04 09:50:00,14.93,15.01,14.8,15.0,98200.0,12.375,12.4413,12.2672,12.433,98200.0
2009-06-04 10:00:00,15.0,15.01,14.86,14.92,104700.0,12.433,12.4413,12.3169,12.3667,104700.0
2009-06-04 10:10:00,14.92,15.01,14.91,15.0,40100.0,12.3667,12.4413,12.3584,12.433,40100.0
2009-06-04 10:20:00,14.99,15.14,14.97,15.08,93500.0,12.4247,12.549,12.4081,12.4993,93500.0
2009-06-04 10:30:00,15.08,15.2,15.04,15.19,108000.0,12.4993,12.5988,12.4661,12.5905,108000.0
2009-06-04 10:40:00,15.2,15.22,15.13,15.2,72400.0,12.5988,12.6153,12.5407,12.5988,72400.0
2009-06-04 10:50:00,15.21,15.33,15.21,15.33,40200.0,12.607,12.7065,12.607,12.7065,40200.0
2009-06-04 11:00:00,15.32,15.36,15.2,15.2,120800.0,12.6982,12.7314,12.5988,12.5988,120800.0
2009-06-04 11:10:00,15.23,15.3,15.22,15.28,69700.0,12.6236,12.6816,12.6153,12.6651,69700.0
2009-06-04 11:20:00,15.29,15.29,15.25,15.28,71600.0,12.6734,12.6734,12.6402,12.6651,71600.0
2009-06-04 11:30:00,15.28,15.28,15.2,15.23,75700.0,12.6651,12.6651,12.5988,12.6236,75700.0
2009-06-04 11:40:00,15.23,15.23,15.07,15.1,66600.0,12.6236,12.6236,12.491,12.5159,66600.0
2009-06-04 11:50:00,15.1,15.1,15.03,15.03,55400.0,12.5159,12.5159,12.4578,12.4578,55400.0
2009-06-04 12:00:00,15.03,15.05,14.95,14.96,61600.0,12.4578,12.4744,12.3915,12.3998,61600.0
2009-06-04 12:10:00,14.96,14.98,14.94,14.98,78200.0,12.3998,12.4164,12.3833,12.4164,78200.0
2009-06-04 12:20:00,14.97,15.02,14.97,15.0,150500.0,12.4081,12.4496,12.4081,12.433,150500.0
2009-06-04 12:30:00,14.99,15.03,14.99,15.03,69300.0,12.4247,12.4578,12.4247,12.4578,69300.0
2009-06-04 12:40:00,15.02,15.19,15.02,15.13,114600.0,12.4496,12.5905,12.4496,12.5407,114600.0
2009-06-04 12:50:00,15.13,15.13,15.1,15.11,67700.0,12.5407,12.5407,12.5159,12.5242,67700.0
2009-06-04 13:00:00,15.11,15.12,15.1,15.12,98600.0,12.5242,12.5324,12.5159,12.5324,98600.0
2009-06-04 13:10:00,15.12,15.15,15.11,15.12,61800.0,12.5324,12.5573,12.5242,12.5324,61800.0
2009-06-04 13:20:00,15.12,15.15,15.11,15.14,60200.0,12.5324,12.5573,12.5242,12.549,60200.0
2009-06-04 13:30:00,15.14,15.28,15.12,15.28,111800.0,12.549,12.6651,12.5324,12.6651,111800.0
2009-06-04 13:40:00,15.27,15.3,15.18,15.28,105400.0,12.6568,12.6816,12.5822,12.6651,105400.0
2009-06-04 13:50:00,15.28,15.3,15.21,15.27,237900.0,12.6651,12.6816,12.607,12.6568,237900.0
2009-06-04 14:00:00,15.28,15.28,15.25,15.26,107800.0,12.6651,12.6651,12.6402,12.6485,107800.0
2009-06-04 14:10:00,15.27,15.28,15.24,15.28,54300.0,12.6568,12.6651,12.6319,12.6651,54300.0
2009-06-04 14:20:00,15.28,15.31,15.24,15.28,204900.0,12.6651,12.6899,12.6319,12.6651,204900.0
2009-06-04 14:30:00,15.28,15.3,15.24,15.28,71900.0,12.6651,12.6816,12.6319,12.6651,71900.0
2009-06-04 14:40:00,15.28,15.3,15.25,15.28,90100.0,12.6651,12.6816,12.6402,12.6651,90100.0
2009-06-04 14:50:00,15.29,15.3,15.24,15.24,86900.0,12.6734,12.6816,12.6319,12.6319,86900.0
2009-06-04 15:00:00,15.24,15.25,15.22,15.24,52400.0,12.6319,12.6402,12.6153,12.6319,52400.0
2009-06-04 15:10:00,15.24,15.25,15.22,15.24,87200.0,12.6319,12.6402,12.6153,12.6319,87200.0
2009-06-04 15:20:00,15.24,15.25,15.2,15.22,98400.0,12.6319,12.6402,12.5988,12.6153,98400.0
2009-06-04 15:30:00,15.22,15.25,15.13,15.2,150200.0,12.6153,12.6402,12.5407,12.5988,150200.0
2009-06-04 15:40:00,15.2,15.27,15.15,15.2,248100.0,12.5988,12.6568,12.5573,12.5988,248100.0
2009-06-04 15:50:00,15.18,15.28,15.18,15.23,273700.0,12.5822,12.6651,12.5822,12.6236,273700.0
2009-06-05 09:30:00,15.71,15.8,15.56,15.57,170900.0,13.0215,13.0961,12.8971,12.9054,170900.0
2009-06-05 09:40:00,15.56,15.57,15.1,15.11,156100.0,12.8971,12.9054,12.5159,12.5242,156100.0
2009-06-05 09:50:00,15.14,15.5,15.11,15.35,133100.0,12.549,12.8474,12.5242,12.7231,133100.0
2009-06-05 10:00:00,15.31,15.47,15.23,15.27,90100.0,12.6899,12.8225,12.6236,12.6568,90100.0
2009-06-05 10:10:00,15.28,15.31,15.16,15.24,226400.0,12.6651,12.6899,12.5656,12.6319,226400.0
2009-06-05 10:20:00,15.25,15.26,15.18,15.22,171100.0,12.6402,12.6485,12.5822,12.6153,171100.0
2009-06-05 10:30:00,15.21,15.31,15.15,15.29,103900.0,12.607,12.6899,12.5573,12.6734,103900.0
2009-06-05 10:40:00,15.29,15.47,15.27,15.33,64600.0,12.6734,12.8225,12.6568,12.7065,64600.0
2009-06-05 10:50:00,15.33,15.35,15.25,15.33,53500.0,12.7065,12.7231,12.6402,12.7065,53500.0
2009-06-05 11:00:00,15.32,15.45,15.31,15.4,74900.0,12.6982,12.806,12.6899,12.7645,74900.0
2009-06-05 11:10:00,15.4,15.42,15.37,15.4,100700.0,12.7645,12.7811,12.7397,12.7645,100700.0
2009-06-05 11:20:00,15.4,15.41,15.25,15.28,73000.0,12.7645,12.7728,12.6402,12.6651,73000.0
2009-06-05 11:30:00,15.28,15.28,15.22,15.25,25700.0,12.6651,12.6651,12.6153,12.6402,25700.0
2009-06-05 11:40:00,15.27,15.36,15.22,15.33,46400.0,12.6568,12.7314,12.6153,12.7065,46400.0
2009-06-05 11:50:00,15.33,15.4,15.24,15.39,58600.0,12.7065,12.7645,12.6319,12.7562,58600.0
2009-06-05 12:00:00,15.38,15.4,15.35,15.37,39500.0,12.748,12.7645,12.7231,12.7397,39500.0
2009-06-05 12:10:00,15.36,15.37,15.31,15.33,24300.0,12.7314,12.7397,12.6899,12.7065,24300.0
2009-06-05 12:20:00,15.32,15.36,15.31,15.32,41000.0,12.6982,12.7314,12.6899,12.6982,41000.0
2009-06-05 12:30:00,15.31,15.33,15.3,15.33,27300.0,12.6899,12.7065,12.6816,12.7065,27300.0
2009-06-05 12:40:00,15.33,15.33,15.29,15.33,153000.0,12.7065,12.7065,12.6734,12.7065,153000.0
2009-06-05 12:50:00,15.32,15.4,15.31,15.38,23300.0,12.6982,12.7645,12.6899,12.748,23300.0
2009-06-05 13:00:00,15.38,15.4,15.35,15.36,19000.0,12.748,12.7645,12.7231,12.7314,19000.0
2009-06-05 13:10:00,15.36,15.38,15.3,15.35,40900.0,12.7314,12.748,12.6816,12.7231,40900.0
2009-06-05 13:20:00,15.34,15.36,15.31,15.34,6900.0,12.7148,12.7314,12.6899,12.7148,6900.0
2009-06-05 13:30:00,15.33,15.37,15.32,15.34,36900.0,12.7065,12.7397,12.6982,12.7148,36900.0
2009-06-05 13:40:00,15.35,15.4,15.32,15.33,58800.0,12.7231,12.7645,12.6982,12.7065,58800.0
2009-06-05 13:50:00,15.31,15.34,15.28,15.31,65300.0,12.6899,12.7148,12.6651,12.6899,65300.0
2009-06-05 14:00:00,15.33,15.36,15.3,15.32,135200.0,12.7065,12.7314,12.6816,12.6982,135200.0
2009-06-05 14:10:00,15.31,15.36,15.3,15.35,83500.0,12.6899,12.7314,12.6816,12.7231,83500.0
2009-06-05 14:20:00,15.35,15.35,15.24,15.28,141200.0,12.7231,12.7231,12.6319,12.6651,141200.0
2009-06-05 14:30:00,15.28,15.35,15.27,15.31,95800.0,12.6651,12.7231,12.6568,12.6899,95800.0
2009-06-05 14:40:00,15.3,15.34,15.3,15.33,87900.0,12.6816,12.7148,12.6816,12.7065,87900.0
2009-06-05 14:50:00,15.33,15.34,15.31,15.32,26400.0,12.7065,12.7148,12.6899,12.6982,26400.0
2009-06-05 15:00:00,15.31,15.39,15.27,15.31,71900.0,12.6899,12.7562,12.6568,12.6899,71900.0
2009-06-05 15:10:00,15.3,15.34,15.3,15.34,88900.0,12.6816,12.7148,12.6816,12.7148,88900.0
2009-06-05 15:20:00,15.35,15.35,15.18,15.19,83200.0,12.7231,12.7231,12.5822,12.5905,83200.0
2009-06-05 15:30:00,15.19,15.3,15.19,15.27,84400.0,12.5905,12.6816,12.5905,12.6568,84400.0
2009-06-05 15:40:00,15.27,15.33,15.2,15.22,119300.0,12.6568,12.7065,12.5988,12.6153,119300.0
2009-06-05 15:50:00,15.22,15.34,15.2,15.3,181700.0,12.6153,12.7148,12.5988,12.6816,181700.0
2009-06-08 09:30:00,15.2,15.28,15.0,15.06,117900.0,12.5988,12.6651,12.433,12.4827,117900.0
2009-06-08 09:40:00,15.04,15.05,14.91,14.92,84000.0,12.4661,12.4744,12.3584,12.3667,84000.0
2009-06-08 09:50:00,14.92,14.94,14.75,14.78,106600.0,12.3667,12.3833,12.2258,12.2506,106600.0
2009-06-08 10:00:00,14.77,14.94,14.7,14.85,90100.0,12.2423,12.3833,12.1843,12.3087,90100.0
2009-06-08 10:10:00,14.86,14.86,14.74,14.82,71400.0,12.3169,12.3169,12.2175,12.2838,71400.0
2009-06-08 10:20:00,14.82,14.92,14.81,14.91,74300.0,12.2838,12.3667,12.2755,12.3584,74300.0
2009-06-08 10:30:00,14.91,15.0,14.88,14.97,79300.0,12.3584,12.433,12.3335,12.4081,79300.0
2009-06-08 10:40:00,15.0,15.02,14.9,14.95,54500.0,12.433,12.4496,12.3501,12.3915,54500.0
2009-06-08 10:50:00,14.95,15.02,14.95,14.95,30400.0,12.3915,12.4496,12.3915,12.3915,30400.0
2009-06-08 11:00:00,14.94,14.96,14.84,14.86,35600.0,12.3833,12.3998,12.3004,12.3169,35600.0
2009-06-08 11:10:00,14.88,14.9,14.83,14.89,60100.0,12.3335,12.3501,12.2921,12.3418,60100.0
2009-06-08 11:20:00,14.87,14.94,14.82,14.82,85000.0,12.3252,12.3833,12.2838,12.2838,85000.0
2009-06-08 11:30:00,14.83,14.86,14.8,14.84,62400.0,12.2921,12.3169,12.2672,12.3004,62400.0
2009-06-08 11:40:00,14.84,14.84,14.71,14.72,76700.0,12.3004,12.3004,12.1926,12.2009,76700.0
2009-06-08 11:50:00,14.71,14.75,14.67,14.75,69300.0,12.1926,12.2258,12.1595,12.2258,69300.0
2009-06-08 12:00:00,14.75,14.76,14.61,14.63,49500.0,12.2258,12.2341,12.1097,12.1263,49500.0
2009-06-08 12:10:00,14.64,14.64,14.6,14.61,86900.0,12.1346,12.1346,12.1014,12.1097,86900.0
2009-06-08 12:20:00,14.61,14.71,14.61,14.68,68400.0,12.1097,12.1926,12.1097,12.1677,68400.0
2009-06-08 12:30:00,14.68,14.72,14.6,14.69,74300.0,12.1677,12.2009,12.1014,12.176,74300.0
2009-06-08 12:40:00,14.68,14.7,14.62,14.62,45300.0,12.1677,12.1843,12.118,12.118,45300.0
2009-06-08 12:50:00,14.61,14.68,14.61,14.67,35800.0,12.1097,12.1677,12.1097,12.1595,35800.0
2009-06-08 13:00:00,14.67,14.74,14.67,14.74,36500.0,12.1595,12.2175,12.1595,12.2175,36500.0
2009-06-08 13:10:00,14.73,14.75,14.68,14.7,34000.0,12.2092,12.2258,12.1677,12.1843,34000.0
2009-06-08 13:20:00,14.69,14.73,14.68,14.71,35400.0,12.176,12.2092,12.1677,12.1926,35400.0
2009-06-08 13:30:00,14.71,14.72,14.68,14.69,28400.0,12.1926,12.2009,12.1677,12.176,28400.0
2009-06-08 13:40:00,14.69,14.81,14.68,14.78,59800.0,12.176,12.2755,12.1677,12.2506,59800.0
2009-06-08 13:50:00,14.79,14.79,14.7,14.74,28600.0,12.2589,12.2589,12.1843,12.2175,28600.0
2009-06-08 14:00:00,14.75,14.75,14.72,14.73,31600.0,12.2258,12.2258,12.2009,12.2092,31600.0
2009-06-08 14:10:00,14.73,14.75,14.69,14.7,45400.0,12.2092,12.2258,12.176,12.1843,45400.0
2009-06-08 14:20:00,14.7,14.71,14.64,14.68,59000.0,12.1843,12.1926,12.1346,12.1677,59000.0
2009-06-08 14:30:00,14.69,14.73,14.65,14.72,47200.0,12.176,12.2092,12.1429,12.2009,47200.0
2009-06-08 14:40:00,14.72,14.73,14.65,14.71,65800.0,12.2009,12.2092,12.1429,12.1926,65800.0
2009-06-08 14:50:00,14.71,14.75,14.7,14.74,68400.0,12.1926,12.2258,12.1843,12.2175,68400.0
2009-06-08 15:00:00,14.73,14.77,14.67,14.74,79700.0,12.2092,12.2423,12.1595,12.2175,79700.0
2009-06-08 15:10:00,14.73,14.81,14.71,14.81,129700.0,12.2092,12.2755,12.1926,12.2755,129700.0
2009-06-08 15:20:00,14.8,14.99,14.8,14.94,230000.0,12.2672,12.4247,12.2672,12.3833,230000.0
2009-06-08 15:30:00,14.95,15.03,14.87,14.92,301900.0,12.3915,12.4578,12.3252,12.3667,301900.0
2009-06-08 15:40:00,14.92,14.99,14.87,14.89,278500.0,12.3667,12.4247,12.3252,12.3418,278500.0
2009-06-08 15:50:00,14.88,14.9,14.84,14.86,146000.0,12.3335,12.3501,12.3004,12.3169,146000.0
2009-06-09 09:30:00,14.93,14.95,14.82,14.86,122300.0,12.375,12.3915,12.2838,12.3169,122300.0
2009-06-09 09:40:00,14.86,14.86,14.67,14.71,226400.0,12.3169,12.3169,12.1595,12.1926,226400.0
2009-06-09 09:50:00,14.71,14.72,14.52,14.52,209700.0,12.1926,12.2009,12.0351,12.0351,209700.0
2009-06-09 10:00:00,14.52,14.76,14.52,14.76,291400.0,12.0351,12.2341,12.0351,12.2341,291400.0
2009-06-09 10:10:00,14.76,14.86,14.74,14.84,295100.0,12.2341,12.3169,12.2175,12.3004,295100.0
2009-06-09 10:20:00,14.84,14.85,14.71,14.72,89900.0,12.3004,12.3087,12.1926,12.2009,89900.0
2009-06-09 10:30:00,14.72,14.76,14.68,14.68,222000.0,12.2009,12.2341,12.1677,12.1677,222000.0
2009-06-09 10:40:00,14.68,14.72,14.53,14.53,209200.0,12.1677,12.2009,12.0434,12.0434,209200.0
2009-06-09 10:50:00,14.53,14.56,14.48,14.56,98000.0,12.0434,12.0683,12.002,12.0683,98000.0
2009-06-09 11:00:00,14.56,14.56,14.4,14.48,117800.0,12.0683,12.0683,11.9357,12.002,117800.0
2009-06-09 11:10:00,14.49,14.49,14.34,14.34,225300.0,12.0103,12.0103,11.8859,11.8859,225300.0
2009-06-09 11:20:00,14.34,14.46,14.27,14.4,124900.0,11.8859,11.9854,11.8279,11.9357,124900.0
2009-06-09 11:30:00,14.4,14.43,14.38,14.4,54600.0,11.9357,11.9605,11.9191,11.9357,54600.0
2009-06-09 11:40:00,14.4,14.43,14.39,14.41,28700.0,11.9357,11.9605,11.9274,11.944,28700.0
2009-06-09 11:50:00,14.4,14.42,14.4,14.4,24400.0,11.9357,11.9522,11.9357,11.9357,24400.0
2009-06-09 12:00:00,14.4,14.41,14.34,14.36,311800.0,11.9357,11.944,11.8859,11.9025,311800.0
2009-06-09 12:10:00,14.36,14.36,14.31,14.32,91800.0,11.9025,11.9025,11.8611,11.8694,91800.0
2009-06-09 12:20:00,14.32,14.37,14.3,14.32,129200.0,11.8694,11.9108,11.8528,11.8694,129200.0
2009-06-09 12:30:00,14.33,14.33,14.29,14.29,94400.0,11.8776,11.8776,11.8445,11.8445,94400.0
2009-06-09 12:40:00,14.29,14.31,14.23,14.24,126500.0,11.8445,11.8611,11.7948,11.803,126500.0
2009-06-09 12:50:00,14.25,14.28,14.2,14.22,123900.0,11.8113,11.8362,11.7699,11.7865,123900.0
2009-06-09 13:00:00,14.22,14.29,14.2,14.2,80400.0,11.7865,11.8445,11.7699,11.7699,80400.0
2009-06-09 13:10:00,14.2,14.25,14.2,14.21,91000.0,11.7699,11.8113,11.7699,11.7782,91000.0
2009-06-09 13:20:00,14.21,14.22,14.18,14.22,83000.0,11.7782,11.7865,11.7533,11.7865,83000.0
2009-06-09 13:30:00,14.21,14.23,14.17,14.23,116400.0,11.7782,11.7948,11.745,11.7948,116400.0
2009-06-09 13:40:00,14.23,14.35,14.22,14.27,151300.0,11.7948,11.8942,11.7865,11.8279,151300.0
2009-06-09 13:50:00,14.26,14.32,14.25,14.29,90900.0,11.8196,11.8694,11.8113,11.8445,90900.0
2009-06-09 14:00:00,14.3,14.31,14.24,14.26,111600.0,11.8528,11.8611,11.803,11.8196,111600.0
2009-06-09 14:10:00,14.25,14.31,14.23,14.29,115800.0,11.8113,11.8611,11.7948,11.8445,115800.0
2009-06-09 14:20:00,14.3,14.38,14.26,14.38,184100.0,11.8528,11.9191,11.8196,11.9191,184100.0
2009-06-09 14:30:00,14.39,14.51,14.37,14.5,191800.0,11.9274,12.0268,11.9108,12.0185,191800.0
2009-06-09 14:40:00,14.49,14.5,14.22,14.3,178400.0,12.0103,12.0185,11.7865,11.8528,178400.0
2009-06-09 14:50:00,14.29,14.31,14.21,14.28,99500.0,11.8445,11.8611,11.7782,11.8362,99500.0
2009-06-09 15:00:00,14.28,14.31,14.22,14.23,133700.0,11.8362,11.8611,11.7865,11.7948,133700.0
2009-06-09 15:10:00,14.23,14.23,14.16,14.22,157900.0,11.7948,11.7948,11.7367,11.7865,157900.0
2009-06-09 15:20:00,14.21,14.24,14.17,14.2,150100.0,11.7782,11.803,11.745,11.7699,150100.0
2009-06-09 15:30:00,14.19,14.23,14.15,14.18,244700.0,11.7616,11.7948,11.7284,11.7533,244700.0
2009-06-09 15:40:00,14.18,14.23,14.15,14.19,199000.0,11.7533,11.7948,11.7284,11.7616,199000.0
2009-06-09 15:50:00,14.19,14.23,14.17,14.18,306600.0,11.7616,11.7948,11.745,11.7533,306600.0
2009-06-10 09:30:00,14.83,14.84,14.47,14.51,288100.0,12.2921,12.3004,11.9937,12.0268,288100.0
2009-06-10 09:40:00,14.51,14.54,14.4,14.4,385300.0,12.0268,12.0517,11.9357,11.9357,385300.0
2009-06-10 09:50:00,14.4,14.45,14.33,14.38,364400.0,11.9357,11.9771,11.8776,11.9191,364400.0
2009-06-10 10:00:00,14.38,14.45,14.23,14.27,438400.0,11.9191,11.9771,11.7948,11.8279,438400.0
2009-06-10 10:10:00,14.27,14.28,14.16,14.18,362500.0,11.8279,11.8362,11.7367,11.7533,362500.0
2009-06-10 10:20:00,14.18,14.31,14.17,14.3,161500.0,11.7533,11.8611,11.745,11.8528,161500.0
2009-06-10 10:30:00,14.31,14.32,14.23,14.29,147800.0,11.8611,11.8694,11.7948,11.8445,147800.0
2009-06-10 10:40:00,14.29,14.3,14.11,14.13,140900.0,11.8445,11.8528,11.6953,11.7119,140900.0
2009-06-10 10:50:00,14.13,14.15,13.98,14.02,466800.0,11.7119,11.7284,11.5875,11.6207,466800.0
2009-06-10 11:00:00,14.01,14.04,13.87,13.87,134500.0,11.6124,11.6373,11.4964,11.4964,134500.0
2009-06-10 11:10:00,13.87,14.04,13.84,13.99,130200.0,11.4964,11.6373,11.4715,11.5958,130200.0
2009-06-10 11:20:00,13.99,14.03,13.9,14.03,76300.0,11.5958,11.629,11.5212,11.629,76300.0
2009-06-10 11:30:00,14.02,14.09,14.02,14.06,57800.0,11.6207,11.6787,11.6207,11.6538,57800.0
2009-06-10 11:40:00,14.05,14.06,14.0,14.01,52100.0,11.6456,11.6538,11.6041,11.6124,52100.0
2009-06-10 11:50:00,14.02,14.03,13.98,14.0,44400.0,11.6207,11.629,11.5875,11.6041,44400.0
2009-06-10 12:00:00,14.0,14.04,13.98,14.0,140400.0,11.6041,11.6373,11.5875,11.6041,140400.0
2009-06-10 12:10:00,14.0,14.04,14.0,14.01,67100.0,11.6041,11.6373,11.6041,11.6124,67100.0
2009-06-10 12:20:00,14.01,14.02,13.94,14.0,75400.0,11.6124,11.6207,11.5544,11.6041,75400.0
2009-06-10 12:30:00,13.99,13.99,13.91,13.98,39900.0,11.5958,11.5958,11.5295,11.5875,39900.0
2009-06-10 12:40:00,13.98,13.98,13.91,13.92,38100.0,11.5875,11.5875,11.5295,11.5378,38100.0
2009-06-10 12:50:00,13.92,13.94,13.9,13.91,42600.0,11.5378,11.5544,11.5212,11.5295,42600.0
2009-06-10 13:00:00,13.91,13.92,13.79,13.81,151800.0,11.5295,11.5378,11.4301,11.4466,151800.0
2009-06-10 13:10:00,13.81,13.82,13.8,13.8,89700.0,11.4466,11.4549,11.4383,11.4383,89700.0
2009-06-10 13:20:00,13.8,13.81,13.7,13.72,139500.0,11.4383,11.4466,11.3555,11.372,139500.0
2009-06-10 13:30:00,13.71,13.74,13.63,13.63,52300.0,11.3637,11.3886,11.2974,11.2974,52300.0
2009-06-10 13:40:00,13.63,13.68,13.62,13.65,122700.0,11.2974,11.3389,11.2891,11.314,122700.0
2009-06-10 13:50:00,13.66,13.78,13.65,13.78,121400.0,11.3223,11.4218,11.314,11.4218,121400.0
2009-06-10 14:00:00,13.78,13.86,13.74,13.81,134100.0,11.4218,11.4881,11.3886,11.4466,134100.0
2009-06-10 14:10:00,13.82,13.92,13.82,13.87,123900.0,11.4549,11.5378,11.4549,11.4964,123900.0
2009-06-10 14:20:00,13.87,13.9,13.82,13.83,104000.0,11.4964,11.5212,11.4549,11.4632,104000.0
2009-06-10 14:30:00,13.83,13.85,13.79,13.8,177000.0,11.4632,11.4798,11.4301,11.4383,177000.0
2009-06-10 14:40:00,13.79,13.81,13.74,13.77,123100.0,11.4301,11.4466,11.3886,11.4135,123100.0
2009-06-10 14:50:00,13.77,13.82,13.73,13.75,114600.0,11.4135,11.4549,11.3803,11.3969,114600.0
2009-06-10 15:00:00,13.76,13.78,13.65,13.67,130700.0,11.4052,11.4218,11.314,11.3306,130700.0
2009-06-10 15:10:00,13.66,13.7,13.61,13.68,150200.0,11.3223,11.3555,11.2809,11.3389,150200.0
2009-06-10 15:20:00,13.68,13.71,13.59,13.59,187800.0,11.3389,11.3637,11.2643,11.2643,187800.0
2009-06-10 15:30:00,13.6,13.75,13.59,13.7,208100.0,11.2726,11.3969,11.2643,11.3555,208100.0
2009-06-10 15:40:00,13.7,13.7,13.63,13.65,211700.0,11.3555,11.3555,11.2974,11.314,211700.0
2009-06-10 15:50:00,13.65,13.67,13.59,13.63,577500.0,11.314,11.3306,11.2643,11.2974,577500.0
2009-06-11 09:30:00,13.92,13.99,13.83,13.93,221100.0,11.5378,11.5958,11.4632,11.5461,221100.0
2009-06-11 09:40:00,13.93,14.06,13.88,13.98,219100.0,11.5461,11.6538,11.5047,11.5875,219100.0
2009-06-11 09:50:00,13.99,14.01,13.93,13.93,141100.0,11.5958,11.6124,11.5461,11.5461,141100.0
2009-06-11 10:00:00,13.93,14.0,13.9,13.97,133100.0,11.5461,11.6041,11.5212,11.5793,133100.0
2009-06-11 10:10:00,13.98,14.01,13.97,13.99,165800.0,11.5875,11.6124,11.5793,11.5958,165800.0
2009-06-11 10:20:00,13.99,13.99,13.89,13.92,66200.0,11.5958,11.5958,11.5129,11.5378,66200.0
2009-06-11 10:30:00,13.93,13.99,13.9,13.99,162700.0,11.5461,11.5958,11.5212,11.5958,162700.0
2009-06-11 10:40:00,13.99,14.0,13.92,13.98,109500.0,11.5958,11.6041,11.5378,11.5875,109500.0
2009-06-11 10:50:00,13.98,13.99,13.87,13.9,296300.0,11.5875,11.5958,11.4964,11.5212,296300.0
2009-06-11 11:00:00,13.9,13.9,13.68,13.69,264400.0,11.5212,11.5212,11.3389,11.3472,264400.0
2009-06-11 11:10:00,13.69,13.82,13.68,13.79,209500.0,11.3472,11.4549,11.3389,11.4301,209500.0
2009-06-11 11:20:00,13.79,13.91,13.77,13.8,272600.0,11.4301,11.5295,11.4135,11.4383,272600.0
2009-06-11 11:30:00,13.8,13.81,13.68,13.76,76200.0,11.4383,11.4466,11.3389,11.4052,76200.0
2009-06-11 11:40:00,13.76,13.76,13.61,13.65,88000.0,11.4052,11.4052,11.2809,11.314,88000.0
2009-06-11 11:50:00,13.66,13.67,13.63,13.64,79100.0,11.3223,11.3306,11.2974,11.3057,79100.0
2009-06-11 12:00:00,13.64,13.64,13.49,13.53,186600.0,11.3057,11.3057,11.1814,11.2145,186600.0
2009-06-11 12:10:00,13.54,13.56,13.45,13.5,139400.0,11.2228,11.2394,11.1482,11.1897,139400.0
2009-06-11 12:20:00,13.49,13.53,13.47,13.49,72500.0,11.1814,11.2145,11.1648,11.1814,72500.0
2009-06-11 12:30:00,13.48,13.51,13.48,13.51,44500.0,11.1731,11.198,11.1731,11.198,44500.0
2009-06-11 12:40:00,13.51,13.56,13.48,13.48,81900.0,11.198,11.2394,11.1731,11.1731,81900.0
2009-06-11 12:50:00,13.48,13.54,13.46,13.53,79500.0,11.1731,11.2228,11.1565,11.2145,79500.0
2009-06-11 13:00:00,13.53,13.57,13.47,13.48,75200.0,11.2145,11.2477,11.1648,11.1731,75200.0
2009-06-11 13:10:00,13.48,13.52,13.46,13.52,48500.0,11.1731,11.2063,11.1565,11.2063,48500.0
2009-06-11 13:20:00,13.52,13.64,13.51,13.64,65400.0,11.2063,11.3057,11.198,11.3057,65400.0
2009-06-11 13:30:00,13.64,13.66,13.59,13.6,97400.0,11.3057,11.3223,11.2643,11.2726,97400.0
2009-06-11 13:40:00,13.59,13.68,13.57,13.63,42800.0,11.2643,11.3389,11.2477,11.2974,42800.0
2009-06-11 13:50:00,13.63,13.65,13.58,13.63,71900.0,11.2974,11.314,11.256,11.2974,71900.0
2009-06-11 14:00:00,13.64,13.66,13.62,13.64,154100.0,11.3057,11.3223,11.2891,11.3057,154100.0
2009-06-11 14:10:00,13.64,13.71,13.64,13.7,137800.0,11.3057,11.3637,11.3057,11.3555,137800.0
2009-06-11 14:20:00,13.7,13.74,13.68,13.74,64400.0,11.3555,11.3886,11.3389,11.3886,64400.0
2009-06-11 14:30:00,13.73,13.75,13.69,13.7,70000.0,11.3803,11.3969,11.3472,11.3555,70000.0
2009-06-11 14:40:00,13.71,13.76,13.69,13.75,41500.0,11.3637,11.4052,11.3472,11.3969,41500.0
2009-06-11 14:50:00,13.75,13.81,13.74,13.79,84000.0,11.3969,11.4466,11.3886,11.4301,84000.0
2009-06-11 15:00:00,13.79,13.81,13.7,13.77,65100.0,11.4301,11.4466,11.3555,11.4135,65100.0
2009-06-11 15:10:00,13.77,13.8,13.73,13.74,62300.0,11.4135,11.4383,11.3803,11.3886,62300.0
2009-06-11 15:20:00,13.75,13.77,13.7,13.7,63500.0,11.3969,11.4135,11.3555,11.3555,63500.0
2009-06-11 15:30:00,13.71,13.76,13.67,13.74,147100.0,11.3637,11.4052,11.3306,11.3886,147100.0
2009-06-11 15:40:00,13.75,13.76,13.68,13.72,164400.0,11.3969,11.4052,11.3389,11.372,164400.0
2009-06-11 15:50:00,13.73,13.75,13.64,13.69,283700.0,11.3803,11.3969,11.3057,11.3472,283700.0
2009-06-12 09:30:00,13.94,14.0,13.72,13.89,174000.0,11.5544,11.6041,11.372,11.5129,174000.0
2009-06-12 09:40:00,13.92,13.92,13.79,13.82,200600.0,11.5378,11.5378,11.4301,11.4549,200600.0
2009-06-12 09:50:00,13.83,13.85,13.79,13.8,117000.0,11.4632,11.4798,11.4301,11.4383,117000.0
2009-06-12 10:00:00,13.79,13.85,13.72,13.82,118200.0,11.4301,11.4798,11.372,11.4549,118200.0
2009-06-12 10:10:00,13.81,13.83,13.78,13.82,150200.0,11.4466,11.4632,11.4218,11.4549,150200.0
2009-06-12 10:20:00,13.82,13.82,13.68,13.69,134500.0,11.4549,11.4549,11.3389,11.3472,134500.0
2009-06-12 10:30:00,13.69,13.73,13.65,13.73,126300.0,11.3472,11.3803,11.314,11.3803,126300.0
2009-06-12 10:40:00,13.74,13.82,13.74,13.81,36900.0,11.3886,11.4549,11.3886,11.4466,36900.0
2009-06-12 10:50:00,13.81,13.81,13.76,13.77,37700.0,11.4466,11.4466,11.4052,11.4135,37700.0
2009-06-12 11:00:00,13.78,13.81,13.76,13.78,23100.0,11.4218,11.4466,11.4052,11.4218,23100.0
2009-06-12 11:10:00,13.77,13.8,13.73,13.73,61700.0,11.4135,11.4383,11.3803,11.3803,61700.0
2009-06-12 11:20:00,13.73,13.8,13.73,13.79,68800.0,11.3803,11.4383,11.3803,11.4301,68800.0
2009-06-12 11:30:00,13.79,13.8,13.59,13.59,88300.0,11.4301,11.4383,11.2643,11.2643,88300.0
2009-06-12 11:40:00,13.6,13.66,13.55,13.65,76000.0,11.2726,11.3223,11.2311,11.314,76000.0
2009-06-12 11:50:00,13.66,13.68,13.56,13.57,36200.0,11.3223,11.3389,11.2394,11.2477,36200.0
2009-06-12 12:00:00,13.58,13.65,13.57,13.61,24300.0,11.256,11.314,11.2477,11.2809,24300.0
2009-06-12 12:10:00,13.59,13.6,13.58,13.58,26600.0,11.2643,11.2726,11.256,11.256,26600.0
2009-06-12 12:20:00,13.59,13.65,13.56,13.65,39200.0,11.2643,11.314,11.2394,11.314,39200.0
2009-06-12 12:30:00,13.66,13.66,13.55,13.66,49600.0,11.3223,11.3223,11.2311,11.3223,49600.0
2009-06-12 12:40:00,13.66,13.69,13.64,13.68,20000.0,11.3223,11.3472,11.3057,11.3389,20000.0
2009-06-12 12:50:00,13.69,13.69,13.58,13.66,26800.0,11.3472,11.3472,11.256,11.3223,26800.0
2009-06-12 13:00:00,13.67,13.69,13.53,13.54,122300.0,11.3306,11.3472,11.2145,11.2228,122300.0
2009-06-12 13:10:00,13.53,13.56,13.47,13.48,65800.0,11.2145,11.2394,11.1648,11.1731,65800.0
2009-06-12 13:20:00,13.48,13.48,13.41,13.42,195700.0,11.1731,11.1731,11.1151,11.1234,195700.0
2009-06-12 13:30:00,13.41,13.45,13.34,13.4,97000.0,11.1151,11.1482,11.0571,11.1068,97000.0
2009-06-12 13:40:00,13.4,13.48,13.39,13.47,46300.0,11.1068,11.1731,11.0985,11.1648,46300.0
2009-06-12 13:50:00,13.48,13.55,13.47,13.52,88000.0,11.1731,11.2311,11.1648,11.2063,88000.0
2009-06-12 14:00:00,13.52,13.55,13.48,13.51,39600.0,11.2063,11.2311,11.1731,11.198,39600.0
2009-06-12 14:10:00,13.51,13.57,13.5,13.57,35000.0,11.198,11.2477,11.1897,11.2477,35000.0
2009-06-12 14:20:00,13.57,13.58,13.5,13.52,66700.0,11.2477,11.256,11.1897,11.2063,66700.0
2009-06-12 14:30:00,13.52,13.57,13.5,13.57,70600.0,11.2063,11.2477,11.1897,11.2477,70600.0
2009-06-12 14:40:00,13.57,13.66,13.55,13.57,115900.0,11.2477,11.3223,11.2311,11.2477,115900.0
2009-06-12 14:50:00,13.57,13.59,13.54,13.59,58800.0,11.2477,11.2643,11.2228,11.2643,58800.0
2009-06-12 15:00:00,13.59,13.62,13.57,13.6,61500.0,11.2643,11.2891,11.2477,11.2726,61500.0
2009-06-12 15:10:00,13.6,13.67,13.6,13.66,81100.0,11.2726,11.3306,11.2726,11.3223,81100.0
2009-06-12 15:20:00,13.67,13.74,13.65,13.7,112500.0,11.3306,11.3886,11.314,11.3555,112500.0
2009-06-12 15:30:00,13.7,13.7,13.61,13.62,147800.0,11.3555,11.3555,11.2809,11.2891,147800.0
2009-06-12 15:40:00,13.62,13.68,13.61,13.66,136300.0,11.2891,11.3389,11.2809,11.3223,136300.0
2009-06-12 15:50:00,13.66,13.74,13.66,13.7,290300.0,11.3223,11.3886,11.3223,11.3555,290300.0
2009-06-15 09:30:00,13.35,13.35,13.01,13.05,183900.0,11.0654,11.0654,10.7835,10.8167,183900.0
2009-06-15 09:40:00,13.05,13.06,12.8,12.83,202900.0,10.8167,10.825,10.6095,10.6343,202900.0
2009-06-15 09:50:00,12.82,13.07,12.78,13.04,165000.0,10.6261,10.8333,10.5929,10.8084,165000.0
2009-06-15 10:00:00,13.03,13.04,12.92,12.92,163100.0,10.8001,10.8084,10.7089,10.7089,163100.0
2009-06-15 10:10:00,12.93,12.98,12.89,12.93,125700.0,10.7172,10.7587,10.6841,10.7172,125700.0
2009-06-15 10:20:00,12.92,12.95,12.9,12.93,63600.0,10.7089,10.7338,10.6924,10.7172,63600.0
2009-06-15 10:30:00,12.94,12.94,12.76,12.78,252700.0,10.7255,10.7255,10.5763,10.5929,252700.0
2009-06-15 10:40:00,12.78,12.9,12.77,12.84,195900.0,10.5929,10.6924,10.5846,10.6426,195900.0
2009-06-15 10:50:00,12.83,12.85,12.78,12.79,238600.0,10.6343,10.6509,10.5929,10.6012,238600.0
2009-06-15 11:00:00,12.8,12.81,12.65,12.67,227600.0,10.6095,10.6178,10.4851,10.5017,227600.0
2009-06-15 11:10:00,12.67,12.75,12.66,12.71,96800.0,10.5017,10.568,10.4934,10.5349,96800.0
2009-06-15 11:20:00,12.71,12.75,12.68,12.71,100700.0,10.5349,10.568,10.51,10.5349,100700.0
2009-06-15 11:30:00,12.72,12.74,12.55,12.56,162900.0,10.5432,10.5597,10.4023,10.4106,162900.0
2009-06-15 11:40:00,12.56,12.66,12.55,12.62,83700.0,10.4106,10.4934,10.4023,10.4603,83700.0
2009-06-15 11:50:00,12.61,12.66,12.55,12.57,79000.0,10.452,10.4934,10.4023,10.4188,79000.0
2009-06-15 12:00:00,12.56,12.61,12.53,12.54,57800.0,10.4106,10.452,10.3857,10.394,57800.0
2009-06-15 12:10:00,12.54,12.56,12.53,12.54,59600.0,10.394,10.4106,10.3857,10.394,59600.0
2009-06-15 12:20:00,12.53,12.55,12.51,12.51,44800.0,10.3857,10.4023,10.3691,10.3691,44800.0
2009-06-15 12:30:00,12.52,12.58,12.51,12.56,37800.0,10.3774,10.4271,10.3691,10.4106,37800.0
2009-06-15 12:40:00,12.56,12.6,12.51,12.51,72100.0,10.4106,10.4437,10.3691,10.3691,72100.0
2009-06-15 12:50:00,12.52,12.54,12.5,12.54,80400.0,10.3774,10.394,10.3608,10.394,80400.0
2009-06-15 13:00:00,12.54,12.56,12.52,12.53,43900.0,10.394,10.4106,10.3774,10.3857,43900.0
2009-06-15 13:10:00,12.54,12.56,12.53,12.55,52700.0,10.394,10.4106,10.3857,10.4023,52700.0
2009-06-15 13:20:00,12.56,12.57,12.53,12.55,39900.0,10.4106,10.4188,10.3857,10.4023,39900.0
2009-06-15 13:30:00,12.55,12.56,12.5,12.51,59000.0,10.4023,10.4106,10.3608,10.3691,59000.0
2009-06-15 13:40:00,12.5,12.53,12.48,12.52,64000.0,10.3608,10.3857,10.3442,10.3774,64000.0
2009-06-15 13:50:00,12.52,12.53,12.48,12.53,71400.0,10.3774,10.3857,10.3442,10.3857,71400.0
2009-06-15 14:00:00,12.53,12.59,12.51,12.56,86100.0,10.3857,10.4354,10.3691,10.4106,86100.0
2009-06-15 14:10:00,12.56,12.57,12.52,12.55,67900.0,10.4106,10.4188,10.3774,10.4023,67900.0
2009-06-15 14:20:00,12.55,12.64,12.52,12.63,110200.0,10.4023,10.4769,10.3774,10.4686,110200.0
2009-06-15 14:30:00,12.64,12.66,12.62,12.65,92400.0,10.4769,10.4934,10.4603,10.4851,92400.0
2009-06-15 14:40:00,12.65,12.66,12.59,12.61,134100.0,10.4851,10.4934,10.4354,10.452,134100.0
2009-06-15 14:50:00,12.6,12.64,12.6,12.64,60000.0,10.4437,10.4769,10.4437,10.4769,60000.0
2009-06-15 15:00:00,12.64,12.64,12.56,12.61,78700.0,10.4769,10.4769,10.4106,10.452,78700.0
2009-06-15 15:10:00,12.61,12.64,12.59,12.6,108500.0,10.452,10.4769,10.4354,10.4437,108500.0
2009-06-15 15:20:00,12.6,12.64,12.58,12.59,148500.0,10.4437,10.4769,10.4271,10.4354,148500.0
2009-06-15 15:30:00,12.59,12.64,12.57,12.62,167000.0,10.4354,10.4769,10.4188,10.4603,167000.0
2009-06-15 15:40:00,12.62,12.65,12.55,12.61,156900.0,10.4603,10.4851,10.4023,10.452,156900.0
2009-06-15 15:50:00,12.61,12.67,12.59,12.64,421200.0,10.452,10.5017,10.4354,10.4769,421200.0
2009-06-16 09:30:00,12.98,13.05,12.77,12.79,414200.0,10.7587,10.8167,10.5846,10.6012,414200.0
2009-06-16 09:40:00,12.79,12.85,12.75,12.79,237500.0,10.6012,10.6509,10.568,10.6012,237500.0
2009-06-16 09:50:00,12.78,12.83,12.65,12.67,310900.0,10.5929,10.6343,10.4851,10.5017,310900.0
2009-06-16 10:00:00,12.67,12.84,12.67,12.72,383100.0,10.5017,10.6426,10.5017,10.5432,383100.0
2009-06-16 10:10:00,12.72,12.81,12.71,12.71,342200.0,10.5432,10.6178,10.5349,10.5349,342200.0
2009-06-16 10:20:00,12.71,12.8,12.7,12.78,205600.0,10.5349,10.6095,10.5266,10.5929,205600.0
2009-06-16 10:30:00,12.78,12.92,12.76,12.89,363400.0,10.5929,10.7089,10.5763,10.6841,363400.0
2009-06-16 10:40:00,12.89,12.93,12.82,12.93,250600.0,10.6841,10.7172,10.6261,10.7172,250600.0
2009-06-16 10:50:00,12.93,13.01,12.93,12.99,136900.0,10.7172,10.7835,10.7172,10.767,136900.0
2009-06-16 11:00:00,13.0,13.04,12.99,13.04,218800.0,10.7753,10.8084,10.767,10.8084,218800.0
2009-06-16 11:10:00,13.05,13.05,12.96,13.03,229800.0,10.8167,10.8167,10.7421,10.8001,229800.0
2009-06-16 11:20:00,13.04,13.05,12.97,12.98,122300.0,10.8084,10.8167,10.7504,10.7587,122300.0
2009-06-16 11:30:00,12.99,13.01,12.94,12.94,184900.0,10.767,10.7835,10.7255,10.7255,184900.0
2009-06-16 11:40:00,12.93,12.96,12.84,12.85,197100.0,10.7172,10.7421,10.6426,10.6509,197100.0
2009-06-16 11:50:00,12.85,12.85,12.8,12.81,56000.0,10.6509,10.6509,10.6095,10.6178,56000.0
2009-06-16 12:00:00,12.81,12.81,12.68,12.74,101900.0,10.6178,10.6178,10.51,10.5597,101900.0
2009-06-16 12:10:00,12.74,12.77,12.72,12.73,88300.0,10.5597,10.5846,10.5432,10.5515,88300.0
2009-06-16 12:20:00,12.73,12.73,12.65,12.7,110900.0,10.5515,10.5515,10.4851,10.5266,110900.0
2009-06-16 12:30:00,12.71,12.71,12.6,12.61,125600.0,10.5349,10.5349,10.4437,10.452,125600.0
2009-06-16 12:40:00,12.6,12.62,12.52,12.53,137200.0,10.4437,10.4603,10.3774,10.3857,137200.0
2009-06-16 12:50:00,12.53,12.59,12.53,12.58,103400.0,10.3857,10.4354,10.3857,10.4271,103400.0
2009-06-16 13:00:00,12.58,12.59,12.49,12.5,114000.0,10.4271,10.4354,10.3525,10.3608,114000.0
2009-06-16 13:10:00,12.5,12.51,12.44,12.44,75300.0,10.3608,10.3691,10.3111,10.3111,75300.0
2009-06-16 13:20:00,12.44,12.45,12.4,12.45,61500.0,10.3111,10.3194,10.2779,10.3194,61500.0
2009-06-16 13:30:00,12.45,12.46,12.43,12.46,39100.0,10.3194,10.3277,10.3028,10.3277,39100.0
2009-06-16 13:40:00,12.45,12.46,12.4,12.43,127000.0,10.3194,10.3277,10.2779,10.3028,127000.0
2009-06-16 13:50:00,12.43,12.44,12.4,12.43,125100.0,10.3028,10.3111,10.2779,10.3028,125100.0
2009-06-16 14:00:00,12.43,12.45,12.4,12.45,144300.0,10.3028,10.3194,10.2779,10.3194,144300.0
2009-06-16 14:10:00,12.44,12.5,12.42,12.45,97900.0,10.3111,10.3608,10.2945,10.3194,97900.0
2009-06-16 14:20:00,12.44,12.44,12.41,12.42,53700.0,10.3111,10.3111,10.2862,10.2945,53700.0
2009-06-16 14:30:00,12.42,12.46,12.4,12.46,118200.0,10.2945,10.3277,10.2779,10.3277,118200.0
2009-06-16 14:40:00,12.45,12.46,12.4,12.42,100200.0,10.3194,10.3277,10.2779,10.2945,100200.0
2009-06-16 14:50:00,12.42,12.53,12.42,12.52,88600.0,10.2945,10.3857,10.2945,10.3774,88600.0
2009-06-16 15:00:00,12.53,12.56,12.42,12.43,109400.0,10.3857,10.4106,10.2945,10.3028,109400.0
2009-06-16 15:10:00,12.43,12.55,12.41,12.54,142100.0,10.3028,10.4023,10.2862,10.394,142100.0
2009-06-16 15:20:00,12.54,12.55,12.44,12.49,134500.0,10.394,10.4023,10.3111,10.3525,134500.0
2009-06-16 15:30:00,12.5,12.52,12.45,12.51,139500.0,10.3608,10.3774,10.3194,10.3691,139500.0
2009-06-16 15:40:00,12.51,12.55,12.5,12.52,323400.0,10.3691,10.4023,10.3608,10.3774,323400.0
2009-06-16 15:50:00,12.53,12.53,12.46,12.47,397500.0,10.3857,10.3857,10.3277,10.336,397500.0
2009-06-17 09:30:00,12.6,12.6,12.44,12.45,191000.0,10.4437,10.4437,10.3111,10.3194,191000.0
2009-06-17 09:40:00,12.44,12.45,12.3,12.31,264500.0,10.3111,10.3194,10.195,10.2033,264500.0
2009-06-17 09:50:00,12.3,12.33,12.0,12.18,395100.0,10.195,10.2199,9.9464,10.0956,395100.0
2009-06-17 10:00:00,12.18,12.25,12.07,12.23,201100.0,10.0956,10.1536,10.0044,10.137,201100.0
2009-06-17 10:10:00,12.22,12.3,12.14,12.25,240900.0,10.1287,10.195,10.0624,10.1536,240900.0
2009-06-17 10:20:00,12.25,12.25,12.09,12.1,126500.0,10.1536,10.1536,10.021,10.0293,126500.0
2009-06-17 10:30:00,12.1,12.11,12.03,12.08,179900.0,10.0293,10.0376,9.9713,10.0127,179900.0
2009-06-17 10:40:00,12.07,12.16,12.05,12.1,116900.0,10.0044,10.079,9.9878,10.0293,116900.0
2009-06-17 10:50:00,12.11,12.17,12.07,12.13,206600.0,10.0376,10.0873,10.0044,10.0541,206600.0
2009-06-17 11:00:00,12.13,12.16,12.09,12.11,121000.0,10.0541,10.079,10.021,10.0376,121000.0
2009-06-17 11:10:00,12.11,12.14,12.03,12.14,149800.0,10.0376,10.0624,9.9713,10.0624,149800.0
2009-06-17 11:20:00,12.14,12.22,12.13,12.17,269100.0,10.0624,10.1287,10.0541,10.0873,269100.0
2009-06-17 11:30:00,12.17,12.18,12.11,12.11,76100.0,10.0873,10.0956,10.0376,10.0376,76100.0
2009-06-17 11:40:00,12.11,12.11,12.01,12.02,168500.0,10.0376,10.0376,9.9547,9.963,168500.0
2009-06-17 11:50:00,12.01,12.05,11.9,12.0,279100.0,9.9547,9.9878,9.8635,9.9464,279100.0
2009-06-17 12:00:00,12.01,12.06,12.0,12.03,164600.0,9.9547,9.9961,9.9464,9.9713,164600.0
2009-06-17 12:10:00,12.03,12.04,11.91,11.99,96700.0,9.9713,9.9795,9.8718,9.9381,96700.0
2009-06-17 12:20:00,11.99,12.1,11.99,12.1,194200.0,9.9381,10.0293,9.9381,10.0293,194200.0
2009-06-17 12:30:00,12.1,12.15,12.06,12.15,221000.0,10.0293,10.0707,9.9961,10.0707,221000.0
2009-06-17 12:40:00,12.16,12.18,12.03,12.04,221600.0,10.079,10.0956,9.9713,9.9795,221600.0
2009-06-17 12:50:00,12.03,12.03,11.96,12.01,89400.0,9.9713,9.9713,9.9132,9.9547,89400.0
2009-06-17 13:00:00,12.01,12.04,12.0,12.03,93800.0,9.9547,9.9795,9.9464,9.9713,93800.0
2009-06-17 13:10:00,12.05,12.1,12.02,12.1,42300.0,9.9878,10.0293,9.963,10.0293,42300.0
2009-06-17 13:20:00,12.1,12.14,12.09,12.13,86900.0,10.0293,10.0624,10.021,10.0541,86900.0
2009-06-17 13:30:00,12.14,12.22,12.13,12.22,50600.0,10.0624,10.1287,10.0541,10.1287,50600.0
2009-06-17 13:40:00,12.21,12.28,12.2,12.28,137900.0,10.1204,10.1785,10.1122,10.1785,137900.0
2009-06-17 13:50:00,12.28,12.4,12.27,12.36,199800.0,10.1785,10.2779,10.1702,10.2448,199800.0
2009-06-17 14:00:00,12.37,12.4,12.26,12.29,171000.0,10.2531,10.2779,10.1619,10.1868,171000.0
2009-06-17 14:10:00,12.29,12.31,12.25,12.3,162300.0,10.1868,10.2033,10.1536,10.195,162300.0
2009-06-17 14:20:00,12.29,12.34,12.27,12.33,97200.0,10.1868,10.2282,10.1702,10.2199,97200.0
2009-06-17 14:30:00,12.34,12.35,12.25,12.27,90500.0,10.2282,10.2365,10.1536,10.1702,90500.0
2009-06-17 14:40:00,12.28,12.28,12.22,12.22,116000.0,10.1785,10.1785,10.1287,10.1287,116000.0
2009-06-17 14:50:00,12.22,12.3,12.21,12.29,62500.0,10.1287,10.195,10.1204,10.1868,62500.0
2009-06-17 15:00:00,12.3,12.36,12.24,12.3,72800.0,10.195,10.2448,10.1453,10.195,72800.0
2009-06-17 15:10:00,12.3,12.33,12.26,12.3,55200.0,10.195,10.2199,10.1619,10.195,55200.0
2009-06-17 15:20:00,12.3,12.34,12.24,12.25,128400.0,10.195,10.2282,10.1453,10.1536,128400.0
2009-06-17 15:30:00,12.24,12.29,12.23,12.29,260300.0,10.1453,10.1868,10.137,10.1868,260300.0
2009-06-17 15:40:00,12.29,12.53,12.26,12.53,395100.0,10.1868,10.3857,10.1619,10.3857,395100.0
2009-06-17 15:50:00,12.52,12.6,12.48,12.52,932000.0,10.3774,10.4437,10.3442,10.3774,932000.0
2009-06-18 09:30:00,12.96,13.2,12.8,12.8,503800.0,10.7421,10.941,10.6095,10.6095,503800.0
2009-06-18 09:40:00,12.82,13.01,12.74,13.01,345000.0,10.6261,10.7835,10.5597,10.7835,345000.0
2009-06-18 09:50:00,13.0,13.05,12.92,13.03,323300.0,10.7753,10.8167,10.7089,10.8001,323300.0
2009-06-18 10:00:00,13.03,13.26,13.02,13.18,235900.0,10.8001,10.9908,10.7918,10.9244,235900.0
2009-06-18 10:10:00,13.18,13.32,13.18,13.29,150200.0,10.9244,11.0405,10.9244,11.0156,150200.0
2009-06-18 10:20:00,13.3,13.38,13.17,13.19,223000.0,11.0239,11.0902,10.9162,10.9327,223000.0
2009-06-18 10:30:00,13.2,13.25,13.12,13.19,231500.0,10.941,10.9825,10.8747,10.9327,231500.0
2009-06-18 10:40:00,13.2,13.2,13.05,13.11,172700.0,10.941,10.941,10.8167,10.8664,172700.0
2009-06-18 10:50:00,13.11,13.11,13.05,13.08,97000.0,10.8664,10.8664,10.8167,10.8416,97000.0
2009-06-18 11:00:00,13.09,13.17,13.09,13.16,70300.0,10.8498,10.9162,10.8498,10.9079,70300.0
2009-06-18 11:10:00,13.16,13.31,13.16,13.29,116000.0,10.9079,11.0322,10.9079,11.0156,116000.0
2009-06-18 11:20:00,13.3,13.38,13.27,13.31,152300.0,11.0239,11.0902,10.999,11.0322,152300.0
2009-06-18 11:30:00,13.31,13.34,13.24,13.26,102600.0,11.0322,11.0571,10.9742,10.9908,102600.0
2009-06-18 11:40:00,13.26,13.26,13.16,13.18,86700.0,10.9908,10.9908,10.9079,10.9244,86700.0
2009-06-18 11:50:00,13.18,13.35,13.18,13.34,116700.0,10.9244,11.0654,10.9244,11.0571,116700.0
2009-06-18 12:00:00,13.34,13.35,13.3,13.32,52000.0,11.0571,11.0654,11.0239,11.0405,52000.0
2009-06-18 12:10:00,13.32,13.32,13.25,13.25,41300.0,11.0405,11.0405,10.9825,10.9825,41300.0
2009-06-18 12:20:00,13.26,13.3,13.24,13.3,84400.0,10.9908,11.0239,10.9742,11.0239,84400.0
2009-06-18 12:30:00,13.3,13.31,13.25,13.25,52800.0,11.0239,11.0322,10.9825,10.9825,52800.0
2009-06-18 12:40:00,13.25,13.3,13.24,13.3,61500.0,10.9825,11.0239,10.9742,11.0239,61500.0
2009-06-18 12:50:00,13.3,13.35,13.29,13.33,59900.0,11.0239,11.0654,11.0156,11.0488,59900.0
2009-06-18 13:00:00,13.33,13.42,13.33,13.4,111700.0,11.0488,11.1234,11.0488,11.1068,111700.0
2009-06-18 13:10:00,13.4,13.4,13.29,13.3,71900.0,11.1068,11.1068,11.0156,11.0239,71900.0
2009-06-18 13:20:00,13.3,13.32,13.28,13.32,40800.0,11.0239,11.0405,11.0073,11.0405,40800.0
2009-06-18 13:30:00,13.32,13.33,13.25,13.25,48100.0,11.0405,11.0488,10.9825,10.9825,48100.0
2009-06-18 13:40:00,13.25,13.29,13.24,13.29,70500.0,10.9825,11.0156,10.9742,11.0156,70500.0
2009-06-18 13:50:00,13.28,13.29,13.24,13.24,55500.0,11.0073,11.0156,10.9742,10.9742,55500.0
2009-06-18 14:00:00,13.24,13.27,13.2,13.22,196300.0,10.9742,10.999,10.941,10.9576,196300.0
2009-06-18 14:10:00,13.22,13.32,13.15,13.28,296400.0,10.9576,11.0405,10.8996,11.0073,296400.0
2009-06-18 14:20:00,13.28,13.29,13.24,13.29,55500.0,11.0073,11.0156,10.9742,11.0156,55500.0
2009-06-18 14:30:00,13.28,13.3,13.24,13.25,110300.0,11.0073,11.0239,10.9742,10.9825,110300.0
2009-06-18 14:40:00,13.26,13.3,13.25,13.28,67800.0,10.9908,11.0239,10.9825,11.0073,67800.0
2009-06-18 14:50:00,13.29,13.29,13.24,13.27,88400.0,11.0156,11.0156,10.9742,10.999,88400.0
2009-06-18 15:00:00,13.27,13.29,13.22,13.26,119600.0,10.999,11.0156,10.9576,10.9908,119600.0
2009-06-18 15:10:00,13.26,13.27,13.25,13.25,74500.0,10.9908,10.999,10.9825,10.9825,74500.0
2009-06-18 15:20:00,13.25,13.27,13.22,13.26,212900.0,10.9825,10.999,10.9576,10.9908,212900.0
2009-06-18 15:30:00,13.26,13.29,13.22,13.26,261100.0,10.9908,11.0156,10.9576,10.9908,261100.0
2009-06-18 15:40:00,13.27,13.3,13.2,13.25,216400.0,10.999,11.0239,10.941,10.9825,216400.0
2009-06-18 15:50:00,13.25,13.25,13.18,13.25,487000.0,10.9825,10.9825,10.9244,10.9825,487000.0
2009-06-19 09:30:00,13.9,14.21,13.85,14.18,549900.0,11.5212,11.7782,11.4798,11.7533,549900.0
2009-06-19 09:40:00,14.18,14.46,14.18,14.18,807200.0,11.7533,11.9854,11.7533,11.7533,807200.0
2009-06-19 09:50:00,14.19,14.24,14.02,14.07,502600.0,11.7616,11.803,11.6207,11.6621,502600.0
2009-06-19 10:00:00,14.08,14.14,13.97,13.98,323000.0,11.6704,11.7202,11.5793,11.5875,323000.0
2009-06-19 10:10:00,13.98,14.01,13.92,14.0,240200.0,11.5875,11.6124,11.5378,11.6041,240200.0
2009-06-19 10:20:00,14.0,14.1,13.99,14.05,409800.0,11.6041,11.687,11.5958,11.6456,409800.0
2009-06-19 10:30:00,14.04,14.23,14.04,14.19,168300.0,11.6373,11.7948,11.6373,11.7616,168300.0
2009-06-19 10:40:00,14.2,14.3,14.19,14.27,129200.0,11.7699,11.8528,11.7616,11.8279,129200.0
2009-06-19 10:50:00,14.26,14.36,14.26,14.32,129100.0,11.8196,11.9025,11.8196,11.8694,129100.0
2009-06-19 11:00:00,14.32,14.35,14.26,14.29,152200.0,11.8694,11.8942,11.8196,11.8445,152200.0
2009-06-19 11:10:00,14.29,14.3,14.22,14.25,91400.0,11.8445,11.8528,11.7865,11.8113,91400.0
2009-06-19 11:20:00,14.26,14.3,14.25,14.26,134700.0,11.8196,11.8528,11.8113,11.8196,134700.0
2009-06-19 11:30:00,14.26,14.36,14.26,14.34,195700.0,11.8196,11.9025,11.8196,11.8859,195700.0
2009-06-19 11:40:00,14.34,14.36,14.33,14.33,80300.0,11.8859,11.9025,11.8776,11.8776,80300.0
2009-06-19 11:50:00,14.34,14.39,14.34,14.35,103100.0,11.8859,11.9274,11.8859,11.8942,103100.0
2009-06-19 12:00:00,14.35,14.36,14.21,14.21,82400.0,11.8942,11.9025,11.7782,11.7782,82400.0
2009-06-19 12:10:00,14.21,14.26,14.15,14.23,111200.0,11.7782,11.8196,11.7284,11.7948,111200.0
2009-06-19 12:20:00,14.23,14.29,14.19,14.25,136800.0,11.7948,11.8445,11.7616,11.8113,136800.0
2009-06-19 12:30:00,14.25,14.31,14.23,14.3,76500.0,11.8113,11.8611,11.7948,11.8528,76500.0
2009-06-19 12:40:00,14.3,14.33,14.29,14.3,84800.0,11.8528,11.8776,11.8445,11.8528,84800.0
2009-06-19 12:50:00,14.3,14.34,14.29,14.34,68000.0,11.8528,11.8859,11.8445,11.8859,68000.0
2009-06-19 13:00:00,14.34,14.39,14.34,14.38,108800.0,11.8859,11.9274,11.8859,11.9191,108800.0
2009-06-19 13:10:00,14.39,14.42,14.37,14.41,259000.0,11.9274,11.9522,11.9108,11.944,259000.0
2009-06-19 13:20:00,14.41,14.44,14.4,14.43,72100.0,11.944,11.9688,11.9357,11.9605,72100.0
2009-06-19 13:30:00,14.43,14.46,14.37,14.38,129300.0,11.9605,11.9854,11.9108,11.9191,129300.0
2009-06-19 13:40:00,14.38,14.43,14.33,14.33,180100.0,11.9191,11.9605,11.8776,11.8776,180100.0
2009-06-19 13:50:00,14.33,14.34,14.19,14.19,157500.0,11.8776,11.8859,11.7616,11.7616,157500.0
2009-06-19 14:00:00,14.19,14.24,14.17,14.17,217000.0,11.7616,11.803,11.745,11.745,217000.0
2009-06-19 14:10:00,14.17,14.18,14.02,14.04,211800.0,11.745,11.7533,11.6207,11.6373,211800.0
2009-06-19 14:20:00,14.04,14.06,13.91,14.0,214300.0,11.6373,11.6538,11.5295,11.6041,214300.0
2009-06-19 14:30:00,13.99,14.06,13.96,13.98,278400.0,11.5958,11.6538,11.571,11.5875,278400.0
2009-06-19 14:40:00,13.99,13.99,13.94,13.97,113500.0,11.5958,11.5958,11.5544,11.5793,113500.0
2009-06-19 14:50:00,13.97,14.01,13.92,13.98,122600.0,11.5793,11.6124,11.5378,11.5875,122600.0
2009-06-19 15:00:00,13.97,14.0,13.93,13.95,129000.0,11.5793,11.6041,11.5461,11.5627,129000.0
2009-06-19 15:10:00,13.94,13.98,13.9,13.95,213200.0,11.5544,11.5875,11.5212,11.5627,213200.0
2009-06-19 15:20:00,13.96,14.02,13.94,14.0,154400.0,11.571,11.6207,11.5544,11.6041,154400.0
2009-06-19 15:30:00,14.0,14.01,13.95,13.95,252200.0,11.6041,11.6124,11.5627,11.5627,252200.0
2009-06-19 15:40:00,13.95,13.98,13.85,13.92,452200.0,11.5627,11.5875,11.4798,11.5378,452200.0
2009-06-19 15:50:00,13.92,14.02,13.91,14.01,762300.0,11.5378,11.6207,11.5295,11.6124,762300.0
2009-06-22 09:30:00,13.55,13.66,13.26,13.34,188700.0,11.2311,11.3223,10.9908,11.0571,188700.0
2009-06-22 09:40:00,13.34,13.35,13.04,13.21,203900.0,11.0571,11.0654,10.8084,10.9493,203900.0
2009-06-22 09:50:00,13.22,13.28,13.05,13.11,128500.0,10.9576,11.0073,10.8167,10.8664,128500.0
2009-06-22 10:00:00,13.11,13.11,12.97,13.1,129100.0,10.8664,10.8664,10.7504,10.8581,129100.0
2009-06-22 10:10:00,13.1,13.19,13.07,13.15,114600.0,10.8581,10.9327,10.8333,10.8996,114600.0
2009-06-22 10:20:00,13.16,13.19,13.14,13.17,89700.0,10.9079,10.9327,10.8913,10.9162,89700.0
2009-06-22 10:30:00,13.15,13.16,13.01,13.03,148200.0,10.8996,10.9079,10.7835,10.8001,148200.0
2009-06-22 10:40:00,13.02,13.04,12.95,13.02,108100.0,10.7918,10.8084,10.7338,10.7918,108100.0
2009-06-22 10:50:00,13.02,13.02,12.91,12.93,118900.0,10.7918,10.7918,10.7007,10.7172,118900.0
2009-06-22 11:00:00,12.93,12.93,12.82,12.84,76800.0,10.7172,10.7172,10.6261,10.6426,76800.0
2009-06-22 11:10:00,12.84,12.91,12.82,12.9,67500.0,10.6426,10.7007,10.6261,10.6924,67500.0
2009-06-22 11:20:00,12.91,13.01,12.91,13.01,145200.0,10.7007,10.7835,10.7007,10.7835,145200.0
2009-06-22 11:30:00,13.01,13.01,12.94,12.96,154400.0,10.7835,10.7835,10.7255,10.7421,154400.0
2009-06-22 11:40:00,12.96,13.0,12.94,12.95,82700.0,10.7421,10.7753,10.7255,10.7338,82700.0
2009-06-22 11:50:00,12.94,12.94,12.8,12.81,80700.0,10.7255,10.7255,10.6095,10.6178,80700.0
2009-06-22 12:00:00,12.79,12.8,12.7,12.7,130800.0,10.6012,10.6095,10.5266,10.5266,130800.0
2009-06-22 12:10:00,12.7,12.76,12.7,12.74,70300.0,10.5266,10.5763,10.5266,10.5597,70300.0
2009-06-22 12:20:00,12.73,12.77,12.65,12.73,102600.0,10.5515,10.5846,10.4851,10.5515,102600.0
2009-06-22 12:30:00,12.73,12.78,12.7,12.71,60200.0,10.5515,10.5929,10.5266,10.5349,60200.0
2009-06-22 12:40:00,12.7,12.73,12.59,12.59,92500.0,10.5266,10.5515,10.4354,10.4354,92500.0
2009-06-22 12:50:00,12.6,12.63,12.57,12.58,115200.0,10.4437,10.4686,10.4188,10.4271,115200.0
2009-06-22 13:00:00,12.59,12.64,12.41,12.5,1037600.0,10.4354,10.4769,10.2862,10.3608,1037600.0
2009-06-22 13:10:00,12.51,12.65,12.5,12.64,268400.0,10.3691,10.4851,10.3608,10.4769,268400.0
2009-06-22 13:20:00,12.64,12.74,12.64,12.7,177400.0,10.4769,10.5597,10.4769,10.5266,177400.0
2009-06-22 13:30:00,12.7,12.74,12.59,12.62,169900.0,10.5266,10.5597,10.4354,10.4603,169900.0
2009-06-22 13:40:00,12.63,12.69,12.62,12.69,88800.0,10.4686,10.5183,10.4603,10.5183,88800.0
2009-06-22 13:50:00,12.69,12.72,12.65,12.7,64300.0,10.5183,10.5432,10.4851,10.5266,64300.0
2009-06-22 14:00:00,12.7,12.71,12.68,12.68,107100.0,10.5266,10.5349,10.51,10.51,107100.0
2009-06-22 14:10:00,12.68,12.74,12.68,12.74,45600.0,10.51,10.5597,10.51,10.5597,45600.0
2009-06-22 14:20:00,12.75,12.79,12.74,12.75,67900.0,10.568,10.6012,10.5597,10.568,67900.0
2009-06-22 14:30:00,12.75,12.85,12.75,12.84,132000.0,10.568,10.6509,10.568,10.6426,132000.0
2009-06-22 14:40:00,12.85,12.91,12.85,12.88,156500.0,10.6509,10.7007,10.6509,10.6758,156500.0
2009-06-22 14:50:00,12.88,13.01,12.87,12.99,154700.0,10.6758,10.7835,10.6675,10.767,154700.0
2009-06-22 15:00:00,12.99,13.05,12.95,13.02,263800.0,10.767,10.8167,10.7338,10.7918,263800.0
2009-06-22 15:10:00,13.02,13.05,13.01,13.05,236300.0,10.7918,10.8167,10.7835,10.8167,236300.0
2009-06-22 15:20:00,13.02,13.02,12.92,12.98,315000.0,10.7918,10.7918,10.7089,10.7587,315000.0
2009-06-22 15:30:00,12.99,13.02,12.94,13.01,215700.0,10.767,10.7918,10.7255,10.7835,215700.0
2009-06-22 15:40:00,13.01,13.04,12.98,13.0,306600.0,10.7835,10.8084,10.7587,10.7753,306600.0
2009-06-22 15:50:00,13.0,13.02,12.97,13.0,455600.0,10.7753,10.7918,10.7504,10.7753,455600.0
2009-06-23 09:30:00,13.23,13.25,13.06,13.23,76400.0,10.9659,10.9825,10.825,10.9659,76400.0
2009-06-23 09:40:00,13.24,13.28,13.05,13.09,181500.0,10.9742,11.0073,10.8167,10.8498,181500.0
2009-06-23 09:50:00,13.09,13.2,13.09,13.1,107800.0,10.8498,10.941,10.8498,10.8581,107800.0
2009-06-23 10:00:00,13.09,13.15,12.93,13.0,139100.0,10.8498,10.8996,10.7172,10.7753,139100.0
2009-06-23 10:10:00,12.99,13.0,12.84,12.95,89600.0,10.767,10.7753,10.6426,10.7338,89600.0
2009-06-23 10:20:00,12.95,12.95,12.79,12.79,123900.0,10.7338,10.7338,10.6012,10.6012,123900.0
2009-06-23 10:30:00,12.8,12.93,12.77,12.78,123400.0,10.6095,10.7172,10.5846,10.5929,123400.0
2009-06-23 10:40:00,12.78,12.78,12.65,12.66,84300.0,10.5929,10.5929,10.4851,10.4934,84300.0
2009-06-23 10:50:00,12.66,12.72,12.59,12.61,75100.0,10.4934,10.5432,10.4354,10.452,75100.0
2009-06-23 11:00:00,12.61,12.66,12.51,12.54,78500.0,10.452,10.4934,10.3691,10.394,78500.0
2009-06-23 11:10:00,12.55,12.6,12.5,12.59,79100.0,10.4023,10.4437,10.3608,10.4354,79100.0
2009-06-23 11:20:00,12.59,12.66,12.57,12.62,82500.0,10.4354,10.4934,10.4188,10.4603,82500.0
2009-06-23 11:30:00,12.62,12.67,12.61,12.64,63700.0,10.4603,10.5017,10.452,10.4769,63700.0
2009-06-23 11:40:00,12.63,12.65,12.61,12.63,68000.0,10.4686,10.4851,10.452,10.4686,68000.0
2009-06-23 11:50:00,12.63,12.72,12.62,12.7,45800.0,10.4686,10.5432,10.4603,10.5266,45800.0
2009-06-23 12:00:00,12.7,12.75,12.69,12.72,79200.0,10.5266,10.568,10.5183,10.5432,79200.0
2009-06-23 12:10:00,12.72,12.77,12.71,12.76,118300.0,10.5432,10.5846,10.5349,10.5763,118300.0
2009-06-23 12:20:00,12.75,12.8,12.75,12.78,43600.0,10.568,10.6095,10.568,10.5929,43600.0
2009-06-23 12:30:00,12.78,12.83,12.75,12.81,86700.0,10.5929,10.6343,10.568,10.6178,86700.0
2009-06-23 12:40:00,12.8,12.88,12.8,12.86,91800.0,10.6095,10.6758,10.6095,10.6592,91800.0
2009-06-23 12:50:00,12.86,12.87,12.79,12.79,152100.0,10.6592,10.6675,10.6012,10.6012,152100.0
2009-06-23 13:00:00,12.79,12.85,12.77,12.83,54400.0,10.6012,10.6509,10.5846,10.6343,54400.0
2009-06-23 13:10:00,12.83,12.85,12.81,12.82,31900.0,10.6343,10.6509,10.6178,10.6261,31900.0
2009-06-23 13:20:00,12.81,12.82,12.77,12.77,35500.0,10.6178,10.6261,10.5846,10.5846,35500.0
2009-06-23 13:30:00,12.77,12.78,12.76,12.76,21800.0,10.5846,10.5929,10.5763,10.5763,21800.0
2009-06-23 13:40:00,12.76,12.76,12.69,12.71,39900.0,10.5763,10.5763,10.5183,10.5349,39900.0
2009-06-23 13:50:00,12.7,12.71,12.65,12.66,42700.0,10.5266,10.5349,10.4851,10.4934,42700.0
2009-06-23 14:00:00,12.65,12.74,12.64,12.73,36000.0,10.4851,10.5597,10.4769,10.5515,36000.0
2009-06-23 14:10:00,12.73,12.84,12.73,12.82,52800.0,10.5515,10.6426,10.5515,10.6261,52800.0
2009-06-23 14:20:00,12.81,12.83,12.78,12.79,47000.0,10.6178,10.6343,10.5929,10.6012,47000.0
2009-06-23 14:30:00,12.79,12.79,12.72,12.72,47200.0,10.6012,10.6012,10.5432,10.5432,47200.0
2009-06-23 14:40:00,12.73,12.74,12.68,12.68,50000.0,10.5515,10.5597,10.51,10.51,50000.0
2009-06-23 14:50:00,12.69,12.75,12.67,12.67,66300.0,10.5183,10.568,10.5017,10.5017,66300.0
2009-06-23 15:00:00,12.68,12.68,12.6,12.6,53200.0,10.51,10.51,10.4437,10.4437,53200.0
2009-06-23 15:10:00,12.6,12.71,12.58,12.68,59900.0,10.4437,10.5349,10.4271,10.51,59900.0
2009-06-23 15:20:00,12.69,12.74,12.63,12.74,83400.0,10.5183,10.5597,10.4686,10.5597,83400.0
2009-06-23 15:30:00,12.74,12.74,12.64,12.66,80000.0,10.5597,10.5597,10.4769,10.4934,80000.0
2009-06-23 15:40:00,12.67,12.76,12.64,12.75,147500.0,10.5017,10.5763,10.4769,10.568,147500.0
2009-06-23 15:50:00,12.76,12.76,12.68,12.7,192600.0,10.5763,10.5763,10.51,10.5266,192600.0
2009-06-24 09:30:00,13.25,13.4,13.14,13.29,106500.0,10.9825,11.1068,10.8913,11.0156,106500.0
2009-06-24 09:40:00,13.28,13.28,13.2,13.22,53300.0,11.0073,11.0073,10.941,10.9576,53300.0
2009-06-24 09:50:00,13.24,13.37,13.22,13.36,118700.0,10.9742,11.0819,10.9576,11.0736,118700.0
2009-06-24 10:00:00,13.35,13.48,13.28,13.44,137500.0,11.0654,11.1731,11.0073,11.14,137500.0
2009-06-24 10:10:00,13.45,13.52,13.42,13.47,64100.0,11.1482,11.2063,11.1234,11.1648,64100.0
2009-06-24 10:20:00,13.47,13.57,13.47,13.48,95600.0,11.1648,11.2477,11.1648,11.1731,95600.0
2009-06-24 10:30:00,13.48,13.56,13.44,13.56,122200.0,11.1731,11.2394,11.14,11.2394,122200.0
2009-06-24 10:40:00,13.57,13.63,13.54,13.62,85600.0,11.2477,11.2974,11.2228,11.2891,85600.0
2009-06-24 10:50:00,13.63,13.65,13.59,13.6,86400.0,11.2974,11.314,11.2643,11.2726,86400.0
2009-06-24 11:00:00,13.6,13.63,13.56,13.58,86400.0,11.2726,11.2974,11.2394,11.256,86400.0
2009-06-24 11:10:00,13.57,13.62,13.57,13.58,50900.0,11.2477,11.2891,11.2477,11.256,50900.0
2009-06-24 11:20:00,13.59,13.6,13.53,13.53,57900.0,11.2643,11.2726,11.2145,11.2145,57900.0
2009-06-24 11:30:00,13.54,13.56,13.49,13.51,58300.0,11.2228,11.2394,11.1814,11.198,58300.0
2009-06-24 11:40:00,13.5,13.55,13.48,13.51,47000.0,11.1897,11.2311,11.1731,11.198,47000.0
2009-06-24 11:50:00,13.52,13.52,13.43,13.43,48700.0,11.2063,11.2063,11.1317,11.1317,48700.0
2009-06-24 12:00:00,13.43,13.47,13.43,13.46,35300.0,11.1317,11.1648,11.1317,11.1565,35300.0
2009-06-24 12:10:00,13.46,13.47,13.37,13.38,36700.0,11.1565,11.1648,11.0819,11.0902,36700.0
2009-06-24 12:20:00,13.38,13.38,13.34,13.36,28600.0,11.0902,11.0902,11.0571,11.0736,28600.0
2009-06-24 12:30:00,13.37,13.4,13.36,13.39,42900.0,11.0819,11.1068,11.0736,11.0985,42900.0
2009-06-24 12:40:00,13.39,13.39,13.35,13.38,44300.0,11.0985,11.0985,11.0654,11.0902,44300.0
2009-06-24 12:50:00,13.37,13.45,13.37,13.43,23700.0,11.0819,11.1482,11.0819,11.1317,23700.0
2009-06-24 13:00:00,13.44,13.45,13.24,13.35,300700.0,11.14,11.1482,10.9742,11.0654,300700.0
2009-06-24 13:10:00,13.34,13.39,13.34,13.39,67100.0,11.0571,11.0985,11.0571,11.0985,67100.0
2009-06-24 13:20:00,13.39,13.43,13.38,13.43,38300.0,11.0985,11.1317,11.0902,11.1317,38300.0
2009-06-24 13:30:00,13.42,13.55,13.4,13.55,117400.0,11.1234,11.2311,11.1068,11.2311,117400.0
2009-06-24 13:40:00,13.55,13.56,13.47,13.5,118100.0,11.2311,11.2394,11.1648,11.1897,118100.0
2009-06-24 13:50:00,13.51,13.54,13.45,13.47,71000.0,11.198,11.2228,11.1482,11.1648,71000.0
2009-06-24 14:00:00,13.48,13.56,13.48,13.54,65300.0,11.1731,11.2394,11.1731,11.2228,65300.0
2009-06-24 14:10:00,13.54,13.55,13.31,13.42,128900.0,11.2228,11.2311,11.0322,11.1234,128900.0
2009-06-24 14:20:00,13.42,13.46,13.17,13.22,145900.0,11.1234,11.1565,10.9162,10.9576,145900.0
2009-06-24 14:30:00,13.22,13.32,13.13,13.15,130800.0,10.9576,11.0405,10.883,10.8996,130800.0
2009-06-24 14:40:00,13.15,13.31,13.13,13.21,136700.0,10.8996,11.0322,10.883,10.9493,136700.0
2009-06-24 14:50:00,13.2,13.29,13.1,13.11,108000.0,10.941,11.0156,10.8581,10.8664,108000.0
2009-06-24 15:00:00,13.11,13.17,12.96,12.97,173500.0,10.8664,10.9162,10.7421,10.7504,173500.0
2009-06-24 15:10:00,12.96,13.07,12.92,12.99,136800.0,10.7421,10.8333,10.7089,10.767,136800.0
2009-06-24 15:20:00,12.99,13.09,12.97,13.04,106000.0,10.767,10.8498,10.7504,10.8084,106000.0
2009-06-24 15:30:00,13.04,13.12,12.99,13.05,138600.0,10.8084,10.8747,10.767,10.8167,138600.0
2009-06-24 15:40:00,13.05,13.15,12.98,13.14,136600.0,10.8167,10.8996,10.7587,10.8913,136600.0
2009-06-24 15:50:00,13.14,13.15,13.06,13.13,187000.0,10.8913,10.8996,10.825,10.883,187000.0
2009-06-25 09:30:00,13.0,13.05,12.92,13.0,67400.0,10.7753,10.8167,10.7089,10.7753,67400.0
2009-06-25 09:40:00,13.03,13.21,13.03,13.16,50900.0,10.8001,10.9493,10.8001,10.9079,50900.0
2009-06-25 09:50:00,13.15,13.52,13.14,13.52,136900.0,10.8996,11.2063,10.8913,11.2063,136900.0
2009-06-25 10:00:00,13.52,13.7,13.51,13.54,163000.0,11.2063,11.3555,11.198,11.2228,163000.0
2009-06-25 10:10:00,13.56,13.63,13.41,13.53,71200.0,11.2394,11.2974,11.1151,11.2145,71200.0
2009-06-25 10:20:00,13.53,13.53,13.41,13.46,53900.0,11.2145,11.2145,11.1151,11.1565,53900.0
2009-06-25 10:30:00,13.46,13.55,13.43,13.53,44200.0,11.1565,11.2311,11.1317,11.2145,44200.0
2009-06-25 10:40:00,13.54,13.56,13.4,13.42,58500.0,11.2228,11.2394,11.1068,11.1234,58500.0
2009-06-25 10:50:00,13.42,13.45,13.38,13.42,54200.0,11.1234,11.1482,11.0902,11.1234,54200.0
2009-06-25 11:00:00,13.42,13.48,13.38,13.48,87200.0,11.1234,11.1731,11.0902,11.1731,87200.0
2009-06-25 11:10:00,13.47,13.51,13.45,13.51,60300.0,11.1648,11.198,11.1482,11.198,60300.0
2009-06-25 11:20:00,13.5,13.59,13.5,13.58,55900.0,11.1897,11.2643,11.1897,11.256,55900.0
2009-06-25 11:30:00,13.58,13.64,13.55,13.62,78100.0,11.256,11.3057,11.2311,11.2891,78100.0
2009-06-25 11:40:00,13.62,13.69,13.61,13.67,68700.0,11.2891,11.3472,11.2809,11.3306,68700.0
2009-06-25 11:50:00,13.67,13.75,13.66,13.74,87000.0,11.3306,11.3969,11.3223,11.3886,87000.0
2009-06-25 12:00:00,13.75,13.75,13.65,13.65,48700.0,11.3969,11.3969,11.314,11.314,48700.0
2009-06-25 12:10:00,13.65,13.66,13.59,13.6,42700.0,11.314,11.3223,11.2643,11.2726,42700.0
2009-06-25 12:20:00,13.6,13.65,13.59,13.61,38300.0,11.2726,11.314,11.2643,11.2809,38300.0
2009-06-25 12:30:00,13.62,13.65,13.52,13.53,68300.0,11.2891,11.314,11.2063,11.2145,68300.0
2009-06-25 12:40:00,13.52,13.57,13.49,13.49,84400.0,11.2063,11.2477,11.1814,11.1814,84400.0
2009-06-25 12:50:00,13.49,13.53,13.43,13.43,101300.0,11.1814,11.2145,11.1317,11.1317,101300.0
2009-06-25 13:00:00,13.42,13.55,13.39,13.53,109100.0,11.1234,11.2311,11.0985,11.2145,109100.0
2009-06-25 13:10:00,13.52,13.55,13.46,13.54,109400.0,11.2063,11.2311,11.1565,11.2228,109400.0
2009-06-25 13:20:00,13.53,13.57,13.51,13.54,67900.0,11.2145,11.2477,11.198,11.2228,67900.0
2009-06-25 13:30:00,13.54,13.55,13.49,13.5,51500.0,11.2228,11.2311,11.1814,11.1897,51500.0
2009-06-25 13:40:00,13.49,13.5,13.38,13.38,145800.0,11.1814,11.1897,11.0902,11.0902,145800.0
2009-06-25 13:50:00,13.38,13.46,13.35,13.42,95900.0,11.0902,11.1565,11.0654,11.1234,95900.0
2009-06-25 14:00:00,13.42,13.43,13.34,13.39,111700.0,11.1234,11.1317,11.0571,11.0985,111700.0
2009-06-25 14:10:00,13.39,13.43,13.36,13.38,77500.0,11.0985,11.1317,11.0736,11.0902,77500.0
2009-06-25 14:20:00,13.38,13.43,13.35,13.43,69400.0,11.0902,11.1317,11.0654,11.1317,69400.0
2009-06-25 14:30:00,13.43,13.47,13.41,13.44,88700.0,11.1317,11.1648,11.1151,11.14,88700.0
2009-06-25 14:40:00,13.44,13.56,13.42,13.5,100200.0,11.14,11.2394,11.1234,11.1897,100200.0
2009-06-25 14:50:00,13.5,13.58,13.46,13.53,81200.0,11.1897,11.256,11.1565,11.2145,81200.0
2009-06-25 15:00:00,13.52,13.65,13.5,13.64,82400.0,11.2063,11.314,11.1897,11.3057,82400.0
2009-06-25 15:10:00,13.64,13.67,13.55,13.62,96100.0,11.3057,11.3306,11.2311,11.2891,96100.0
2009-06-25 15:20:00,13.63,13.68,13.6,13.63,110400.0,11.2974,11.3389,11.2726,11.2974,110400.0
2009-06-25 15:30:00,13.64,13.66,13.5,13.52,118900.0,11.3057,11.3223,11.1897,11.2063,118900.0
2009-06-25 15:40:00,13.52,13.66,13.52,13.63,122200.0,11.2063,11.3223,11.2063,11.2974,122200.0
2009-06-25 15:50:00,13.63,13.68,13.58,13.66,179800.0,11.2974,11.3389,11.256,11.3223,179800.0
2009-06-26 09:30:00,13.39,13.47,13.16,13.23,142400.0,11.0985,11.1648,10.9079,10.9659,142400.0
2009-06-26 09:40:00,13.22,13.32,13.22,13.28,112200.0,10.9576,11.0405,10.9576,11.0073,112200.0
2009-06-26 09:50:00,13.27,13.29,13.02,13.03,187300.0,10.999,11.0156,10.7918,10.8001,187300.0
2009-06-26 10:00:00,13.03,13.09,13.0,13.02,162500.0,10.8001,10.8498,10.7753,10.7918,162500.0
2009-06-26 10:10:00,13.02,13.07,13.02,13.07,103600.0,10.7918,10.8333,10.7918,10.8333,103600.0
2009-06-26 10:20:00,13.07,13.25,13.07,13.21,89100.0,10.8333,10.9825,10.8333,10.9493,89100.0
2009-06-26 10:30:00,13.22,13.23,13.12,13.13,67500.0,10.9576,10.9659,10.8747,10.883,67500.0
2009-06-26 10:40:00,13.13,13.16,13.12,13.15,28900.0,10.883,10.9079,10.8747,10.8996,28900.0
2009-06-26 10:50:00,13.14,13.15,13.07,13.07,69400.0,10.8913,10.8996,10.8333,10.8333,69400.0
2009-06-26 11:00:00,13.06,13.12,13.01,13.12,108700.0,10.825,10.8747,10.7835,10.8747,108700.0
2009-06-26 11:10:00,13.12,13.15,13.11,13.14,32000.0,10.8747,10.8996,10.8664,10.8913,32000.0
2009-06-26 11:20:00,13.14,13.15,13.07,13.08,67900.0,10.8913,10.8996,10.8333,10.8416,67900.0
2009-06-26 11:30:00,13.09,13.11,13.06,13.06,62200.0,10.8498,10.8664,10.825,10.825,62200.0
2009-06-26 11:40:00,13.06,13.07,13.02,13.04,59000.0,10.825,10.8333,10.7918,10.8084,59000.0
2009-06-26 11:50:00,13.05,13.09,13.04,13.05,88600.0,10.8167,10.8498,10.8084,10.8167,88600.0
2009-06-26 12:00:00,13.06,13.12,13.05,13.07,65900.0,10.825,10.8747,10.8167,10.8333,65900.0
2009-06-26 12:10:00,13.07,13.08,13.02,13.03,83100.0,10.8333,10.8416,10.7918,10.8001,83100.0
2009-06-26 12:20:00,13.02,13.06,13.02,13.05,56300.0,10.7918,10.825,10.7918,10.8167,56300.0
2009-06-26 12:30:00,13.04,13.06,13.03,13.05,38200.0,10.8084,10.825,10.8001,10.8167,38200.0
2009-06-26 12:40:00,13.05,13.05,13.03,13.05,67300.0,10.8167,10.8167,10.8001,10.8167,67300.0
2009-06-26 12:50:00,13.05,13.05,13.02,13.02,91200.0,10.8167,10.8167,10.7918,10.7918,91200.0
2009-06-26 13:00:00,13.02,13.06,13.02,13.05,28700.0,10.7918,10.825,10.7918,10.8167,28700.0
2009-06-26 13:10:00,13.05,13.08,13.03,13.07,37300.0,10.8167,10.8416,10.8001,10.8333,37300.0
2009-06-26 13:20:00,13.06,13.11,13.03,13.09,53800.0,10.825,10.8664,10.8001,10.8498,53800.0
2009-06-26 13:30:00,13.09,13.09,13.04,13.04,42300.0,10.8498,10.8498,10.8084,10.8084,42300.0
2009-06-26 13:40:00,13.03,13.07,13.02,13.05,38500.0,10.8001,10.8333,10.7918,10.8167,38500.0
2009-06-26 13:50:00,13.05,13.07,13.02,13.03,41900.0,10.8167,10.8333,10.7918,10.8001,41900.0
2009-06-26 14:00:00,13.03,13.05,13.02,13.03,71600.0,10.8001,10.8167,10.7918,10.8001,71600.0
2009-06-26 14:10:00,13.04,13.08,13.03,13.07,129200.0,10.8084,10.8416,10.8001,10.8333,129200.0
2009-06-26 14:20:00,13.07,13.08,13.05,13.07,128700.0,10.8333,10.8416,10.8167,10.8333,128700.0
2009-06-26 14:30:00,13.06,13.13,13.05,13.13,98500.0,10.825,10.883,10.8167,10.883,98500.0
2009-06-26 14:40:00,13.13,13.15,13.07,13.1,130300.0,10.883,10.8996,10.8333,10.8581,130300.0
2009-06-26 14:50:00,13.1,13.14,13.09,13.14,131500.0,10.8581,10.8913,10.8498,10.8913,131500.0
2009-06-26 15:00:00,13.14,13.21,13.11,13.13,156200.0,10.8913,10.9493,10.8664,10.883,156200.0
2009-06-26 15:10:00,13.14,13.17,13.08,13.09,106500.0,10.8913,10.9162,10.8416,10.8498,106500.0
2009-06-26 15:20:00,13.09,13.17,13.09,13.17,113300.0,10.8498,10.9162,10.8498,10.9162,113300.0
2009-06-26 15:30:00,13.18,13.19,13.12,13.19,134200.0,10.9244,10.9327,10.8747,10.9327,134200.0
2009-06-26 15:40:00,13.19,13.33,13.18,13.31,354900.0,10.9327,11.0488,10.9244,11.0322,354900.0
2009-06-26 15:50:00,13.32,13.32,13.21,13.24,450700.0,11.0405,11.0405,10.9493,10.9742,450700.0
2009-06-29 09:30:00,13.2,13.44,13.15,13.31,182500.0,10.941,11.14,10.8996,11.0322,182500.0
2009-06-29 09:40:00,13.3,13.49,13.2,13.21,124400.0,11.0239,11.1814,10.941,10.9493,124400.0
2009-06-29 09:50:00,13.21,13.26,13.07,13.24,109800.0,10.9493,10.9908,10.8333,10.9742,109800.0
2009-06-29 10:00:00,13.23,13.3,13.14,13.29,89500.0,10.9659,11.0239,10.8913,11.0156,89500.0
2009-06-29 10:10:00,13.29,13.4,13.27,13.38,88200.0,11.0156,11.1068,10.999,11.0902,88200.0
2009-06-29 10:20:00,13.39,13.52,13.32,13.5,87300.0,11.0985,11.2063,11.0405,11.1897,87300.0
2009-06-29 10:30:00,13.51,13.57,13.45,13.55,86500.0,11.198,11.2477,11.1482,11.2311,86500.0
2009-06-29 10:40:00,13.56,13.68,13.55,13.62,73000.0,11.2394,11.3389,11.2311,11.2891,73000.0
2009-06-29 10:50:00,13.61,13.72,13.61,13.64,91300.0,11.2809,11.372,11.2809,11.3057,91300.0
2009-06-29 11:00:00,13.64,13.65,13.62,13.63,31900.0,11.3057,11.314,11.2891,11.2974,31900.0
2009-06-29 11:10:00,13.62,13.73,13.59,13.59,44800.0,11.2891,11.3803,11.2643,11.2643,44800.0
2009-06-29 11:20:00,13.59,13.62,13.57,13.61,25700.0,11.2643,11.2891,11.2477,11.2809,25700.0
2009-06-29 11:30:00,13.6,13.65,13.55,13.55,21500.0,11.2726,11.314,11.2311,11.2311,21500.0
2009-06-29 11:40:00,13.55,13.61,13.52,13.57,26300.0,11.2311,11.2809,11.2063,11.2477,26300.0
2009-06-29 11:50:00,13.57,13.58,13.49,13.51,34600.0,11.2477,11.256,11.1814,11.198,34600.0
2009-06-29 12:00:00,13.51,13.52,13.44,13.44,29900.0,11.198,11.2063,11.14,11.14,29900.0
2009-06-29 12:10:00,13.44,13.48,13.41,13.47,39500.0,11.14,11.1731,11.1151,11.1648,39500.0
2009-06-29 12:20:00,13.47,13.48,13.4,13.41,43300.0,11.1648,11.1731,11.1068,11.1151,43300.0
2009-06-29 12:30:00,13.41,13.47,13.37,13.38,76600.0,11.1151,11.1648,11.0819,11.0902,76600.0
2009-06-29 12:40:00,13.37,13.38,13.34,13.35,47000.0,11.0819,11.0902,11.0571,11.0654,47000.0
2009-06-29 12:50:00,13.34,13.36,13.32,13.35,54600.0,11.0571,11.0736,11.0405,11.0654,54600.0
2009-06-29 13:00:00,13.35,13.39,13.35,13.39,44500.0,11.0654,11.0985,11.0654,11.0985,44500.0
2009-06-29 13:10:00,13.39,13.4,13.39,13.39,24100.0,11.0985,11.1068,11.0985,11.0985,24100.0
2009-06-29 13:20:00,13.39,13.4,13.38,13.38,24700.0,11.0985,11.1068,11.0902,11.0902,24700.0
2009-06-29 13:30:00,13.38,13.41,13.38,13.41,25300.0,11.0902,11.1151,11.0902,11.1151,25300.0
2009-06-29 13:40:00,13.4,13.41,13.37,13.37,47700.0,11.1068,11.1151,11.0819,11.0819,47700.0
2009-06-29 13:50:00,13.37,13.39,13.37,13.37,34900.0,11.0819,11.0985,11.0819,11.0819,34900.0
2009-06-29 14:00:00,13.37,13.37,13.28,13.29,50900.0,11.0819,11.0819,11.0073,11.0156,50900.0
2009-06-29 14:10:00,13.28,13.33,13.28,13.28,53400.0,11.0073,11.0488,11.0073,11.0073,53400.0
2009-06-29 14:20:00,13.28,13.29,13.21,13.26,62100.0,11.0073,11.0156,10.9493,10.9908,62100.0
2009-06-29 14:30:00,13.26,13.29,13.22,13.23,46300.0,10.9908,11.0156,10.9576,10.9659,46300.0
2009-06-29 14:40:00,13.23,13.26,13.22,13.25,62500.0,10.9659,10.9908,10.9576,10.9825,62500.0
2009-06-29 14:50:00,13.24,13.31,13.23,13.28,90200.0,10.9742,11.0322,10.9659,11.0073,90200.0
2009-06-29 15:00:00,13.28,13.3,13.25,13.25,51300.0,11.0073,11.0239,10.9825,10.9825,51300.0
2009-06-29 15:10:00,13.25,13.32,13.25,13.28,54100.0,10.9825,11.0405,10.9825,11.0073,54100.0
2009-06-29 15:20:00,13.29,13.31,13.25,13.25,97900.0,11.0156,11.0322,10.9825,10.9825,97900.0
2009-06-29 15:30:00,13.25,13.27,13.18,13.18,136000.0,10.9825,10.999,10.9244,10.9244,136000.0
2009-06-29 15:40:00,13.19,13.28,13.19,13.2,167900.0,10.9327,11.0073,10.9327,10.941,167900.0
2009-06-29 15:50:00,13.2,13.25,13.18,13.23,199900.0,10.941,10.9825,10.9244,10.9659,199900.0
2009-06-30 09:30:00,13.37,13.37,13.16,13.2,80900.0,11.0819,11.0819,10.9079,10.941,80900.0
2009-06-30 09:40:00,13.19,13.2,13.1,13.15,78200.0,10.9327,10.941,10.8581,10.8996,78200.0
2009-06-30 09:50:00,13.14,13.14,13.04,13.13,95600.0,10.8913,10.8913,10.8084,10.883,95600.0
2009-06-30 10:00:00,13.11,13.12,13.0,13.07,178900.0,10.8664,10.8747,10.7753,10.8333,178900.0
2009-06-30 10:10:00,13.06,13.09,13.0,13.01,79900.0,10.825,10.8498,10.7753,10.7835,79900.0
2009-06-30 10:20:00,13.01,13.07,12.94,13.04,136100.0,10.7835,10.8333,10.7255,10.8084,136100.0
2009-06-30 10:30:00,13.04,13.04,12.92,12.97,104900.0,10.8084,10.8084,10.7089,10.7504,104900.0
2009-06-30 10:40:00,12.96,13.03,12.95,13.02,77400.0,10.7421,10.8001,10.7338,10.7918,77400.0
2009-06-30 10:50:00,13.02,13.12,12.99,13.11,80700.0,10.7918,10.8747,10.767,10.8664,80700.0
2009-06-30 11:00:00,13.12,13.12,13.05,13.07,66500.0,10.8747,10.8747,10.8167,10.8333,66500.0
2009-06-30 11:10:00,13.07,13.14,13.06,13.13,37800.0,10.8333,10.8913,10.825,10.883,37800.0
2009-06-30 11:20:00,13.14,13.17,13.12,13.14,42600.0,10.8913,10.9162,10.8747,10.8913,42600.0
2009-06-30 11:30:00,13.15,13.18,13.14,13.18,57400.0,10.8996,10.9244,10.8913,10.9244,57400.0
2009-06-30 11:40:00,13.18,13.22,13.17,13.19,79900.0,10.9244,10.9576,10.9162,10.9327,79900.0
2009-06-30 11:50:00,13.19,13.2,13.16,13.18,21000.0,10.9327,10.941,10.9079,10.9244,21000.0
2009-06-30 12:00:00,13.18,13.19,13.15,13.15,7800.0,10.9244,10.9327,10.8996,10.8996,7800.0
2009-06-30 12:10:00,13.15,13.18,13.15,13.15,17400.0,10.8996,10.9244,10.8996,10.8996,17400.0
2009-06-30 12:20:00,13.15,13.19,13.1,13.19,17000.0,10.8996,10.9327,10.8581,10.9327,17000.0
2009-06-30 12:30:00,13.18,13.2,13.16,13.16,18400.0,10.9244,10.941,10.9079,10.9079,18400.0
2009-06-30 12:40:00,13.16,13.17,13.14,13.15,32600.0,10.9079,10.9162,10.8913,10.8996,32600.0
2009-06-30 12:50:00,13.15,13.2,13.15,13.2,54900.0,10.8996,10.941,10.8996,10.941,54900.0
2009-06-30 13:00:00,13.2,13.22,13.19,13.22,42300.0,10.941,10.9576,10.9327,10.9576,42300.0
2009-06-30 13:10:00,13.22,13.23,13.21,13.22,29200.0,10.9576,10.9659,10.9493,10.9576,29200.0
2009-06-30 13:20:00,13.22,13.25,13.22,13.25,37300.0,10.9576,10.9825,10.9576,10.9825,37300.0
2009-06-30 13:30:00,13.25,13.25,13.24,13.25,18400.0,10.9825,10.9825,10.9742,10.9825,18400.0
2009-06-30 13:40:00,13.24,13.25,13.23,13.24,56300.0,10.9742,10.9825,10.9659,10.9742,56300.0
2009-06-30 13:50:00,13.23,13.24,13.2,13.22,63500.0,10.9659,10.9742,10.941,10.9576,63500.0
2009-06-30 14:00:00,13.21,13.27,13.2,13.25,86900.0,10.9493,10.999,10.941,10.9825,86900.0
2009-06-30 14:10:00,13.25,13.29,13.25,13.28,43500.0,10.9825,11.0156,10.9825,11.0073,43500.0
2009-06-30 14:20:00,13.28,13.29,13.24,13.26,100600.0,11.0073,11.0156,10.9742,10.9908,100600.0
2009-06-30 14:30:00,13.26,13.3,13.25,13.3,66700.0,10.9908,11.0239,10.9825,11.0239,66700.0
2009-06-30 14:40:00,13.31,13.35,13.3,13.34,74200.0,11.0322,11.0654,11.0239,11.0571,74200.0
2009-06-30 14:50:00,13.34,13.36,13.33,13.35,92300.0,11.0571,11.0736,11.0488,11.0654,92300.0
2009-06-30 15:00:00,13.35,13.38,13.34,13.35,126400.0,11.0654,11.0902,11.0571,11.0654,126400.0
2009-06-30 15:10:00,13.35,13.4,13.35,13.37,144300.0,11.0654,11.1068,11.0654,11.0819,144300.0
2009-06-30 15:20:00,13.37,13.44,13.36,13.4,158900.0,11.0819,11.14,11.0736,11.1068,158900.0
2009-06-30 15:30:00,13.4,13.5,13.4,13.48,184100.0,11.1068,11.1897,11.1068,11.1731,184100.0
2009-06-30 15:40:00,13.49,13.63,13.47,13.57,427900.0,11.1814,11.2974,11.1648,11.2477,427900.0
2009-06-30 15:50:00,13.56,13.56,13.5,13.51,360000.0,11.2394,11.2394,11.1897,11.198,360000.0
2009-07-01 09:30:00,13.48,13.8,13.48,13.8,251200.0,11.1731,11.4383,11.1731,11.4383,251200.0
2009-07-01 09:40:00,13.8,14.05,13.8,14.03,276400.0,11.4383,11.6456,11.4383,11.629,276400.0
2009-07-01 09:50:00,14.05,14.18,14.0,14.13,207800.0,11.6456,11.7533,11.6041,11.7119,207800.0
2009-07-01 10:00:00,14.12,14.13,13.88,13.91,212000.0,11.7036,11.7119,11.5047,11.5295,212000.0
2009-07-01 10:10:00,13.91,14.06,13.91,14.03,150100.0,11.5295,11.6538,11.5295,11.629,150100.0
2009-07-01 10:20:00,14.04,14.05,13.99,14.0,128700.0,11.6373,11.6456,11.5958,11.6041,128700.0
2009-07-01 10:30:00,14.0,14.0,13.88,13.92,141500.0,11.6041,11.6041,11.5047,11.5378,141500.0
2009-07-01 10:40:00,13.93,14.06,13.92,14.02,137500.0,11.5461,11.6538,11.5378,11.6207,137500.0
2009-07-01 10:50:00,14.02,14.08,14.02,14.04,88400.0,11.6207,11.6704,11.6207,11.6373,88400.0
2009-07-01 11:00:00,14.05,14.06,13.95,13.95,51100.0,11.6456,11.6538,11.5627,11.5627,51100.0
2009-07-01 11:10:00,13.95,14.01,13.93,13.99,36600.0,11.5627,11.6124,11.5461,11.5958,36600.0
2009-07-01 11:20:00,14.0,14.1,13.99,14.07,63000.0,11.6041,11.687,11.5958,11.6621,63000.0
2009-07-01 11:30:00,14.06,14.13,14.06,14.11,101500.0,11.6538,11.7119,11.6538,11.6953,101500.0
2009-07-01 11:40:00,14.11,14.12,14.06,14.1,31200.0,11.6953,11.7036,11.6538,11.687,31200.0
2009-07-01 11:50:00,14.09,14.11,14.06,14.09,46800.0,11.6787,11.6953,11.6538,11.6787,46800.0
2009-07-01 12:00:00,14.1,14.1,13.99,13.99,53700.0,11.687,11.687,11.5958,11.5958,53700.0
2009-07-01 12:10:00,14.0,14.01,13.97,14.0,98300.0,11.6041,11.6124,11.5793,11.6041,98300.0
2009-07-01 12:20:00,14.01,14.05,14.0,14.0,34200.0,11.6124,11.6456,11.6041,11.6041,34200.0
2009-07-01 12:30:00,14.01,14.04,14.0,14.04,48800.0,11.6124,11.6373,11.6041,11.6373,48800.0
2009-07-01 12:40:00,14.05,14.1,14.04,14.04,81500.0,11.6456,11.687,11.6373,11.6373,81500.0
2009-07-01 12:50:00,14.03,14.03,13.97,13.97,54500.0,11.629,11.629,11.5793,11.5793,54500.0
2009-07-01 13:00:00,13.96,14.07,13.96,14.06,75200.0,11.571,11.6621,11.571,11.6538,75200.0
2009-07-01 13:10:00,14.05,14.08,14.05,14.08,37300.0,11.6456,11.6704,11.6456,11.6704,37300.0
2009-07-01 13:20:00,14.07,14.13,14.07,14.13,40700.0,11.6621,11.7119,11.6621,11.7119,40700.0
2009-07-01 13:30:00,14.13,14.22,14.08,14.22,115100.0,11.7119,11.7865,11.6704,11.7865,115100.0
2009-07-01 13:40:00,14.21,14.26,14.17,14.23,109200.0,11.7782,11.8196,11.745,11.7948,109200.0
2009-07-01 13:50:00,14.23,14.27,14.22,14.25,28000.0,11.7948,11.8279,11.7865,11.8113,28000.0
2009-07-01 14:00:00,14.25,14.25,14.13,14.13,33600.0,11.8113,11.8113,11.7119,11.7119,33600.0
2009-07-01 14:10:00,14.13,14.15,14.09,14.1,87300.0,11.7119,11.7284,11.6787,11.687,87300.0
2009-07-01 14:20:00,14.1,14.13,14.04,14.12,57600.0,11.687,11.7119,11.6373,11.7036,57600.0
2009-07-01 14:30:00,14.12,14.13,14.08,14.12,62500.0,11.7036,11.7119,11.6704,11.7036,62500.0
2009-07-01 14:40:00,14.12,14.14,14.11,14.14,25400.0,11.7036,11.7202,11.6953,11.7202,25400.0
2009-07-01 14:50:00,14.13,14.21,14.12,14.17,93700.0,11.7119,11.7782,11.7036,11.745,93700.0
2009-07-01 15:00:00,14.17,14.29,14.14,14.29,140100.0,11.745,11.8445,11.7202,11.8445,140100.0
2009-07-01 15:10:00,14.29,14.42,14.27,14.39,329100.0,11.8445,11.9522,11.8279,11.9274,329100.0
2009-07-01 15:20:00,14.4,14.42,14.28,14.3,153800.0,11.9357,11.9522,11.8362,11.8528,153800.0
2009-07-01 15:30:00,14.3,14.3,14.19,14.22,160200.0,11.8528,11.8528,11.7616,11.7865,160200.0
2009-07-01 15:40:00,14.22,14.26,14.19,14.2,178000.0,11.7865,11.8196,11.7616,11.7699,178000.0
2009-07-01 15:50:00,14.2,14.26,14.19,14.25,481100.0,11.7699,11.8196,11.7616,11.8113,481100.0
2009-07-02 09:30:00,13.69,13.96,13.69,13.93,141800.0,11.3472,11.571,11.3472,11.5461,141800.0
2009-07-02 09:40:00,13.91,13.92,13.8,13.87,75700.0,11.5295,11.5378,11.4383,11.4964,75700.0
2009-07-02 09:50:00,13.86,13.88,13.73,13.78,57500.0,11.4881,11.5047,11.3803,11.4218,57500.0
2009-07-02 10:00:00,13.79,13.81,13.65,13.66,78600.0,11.4301,11.4466,11.314,11.3223,78600.0
2009-07-02 10:10:00,13.66,13.67,13.62,13.67,64900.0,11.3223,11.3306,11.2891,11.3306,64900.0
2009-07-02 10:20:00,13.67,13.68,13.58,13.62,52900.0,11.3306,11.3389,11.256,11.2891,52900.0
2009-07-02 10:30:00,13.61,13.67,13.59,13.63,40700.0,11.2809,11.3306,11.2643,11.2974,40700.0
2009-07-02 10:40:00,13.62,13.63,13.57,13.58,33400.0,11.2891,11.2974,11.2477,11.256,33400.0
2009-07-02 10:50:00,13.59,13.64,13.58,13.62,25500.0,11.2643,11.3057,11.256,11.2891,25500.0
2009-07-02 11:00:00,13.62,13.65,13.6,13.61,29300.0,11.2891,11.314,11.2726,11.2809,29300.0
2009-07-02 11:10:00,13.62,13.68,13.6,13.66,79200.0,11.2891,11.3389,11.2726,11.3223,79200.0
2009-07-02 11:20:00,13.66,13.68,13.63,13.64,37000.0,11.3223,11.3389,11.2974,11.3057,37000.0
2009-07-02 11:30:00,13.63,13.65,13.59,13.65,58200.0,11.2974,11.314,11.2643,11.314,58200.0
2009-07-02 11:40:00,13.65,13.66,13.55,13.55,60900.0,11.314,11.3223,11.2311,11.2311,60900.0
2009-07-02 11:50:00,13.55,13.55,13.49,13.49,41200.0,11.2311,11.2311,11.1814,11.1814,41200.0
2009-07-02 12:00:00,13.49,13.51,13.41,13.45,59400.0,11.1814,11.198,11.1151,11.1482,59400.0
2009-07-02 12:10:00,13.46,13.49,13.45,13.48,37900.0,11.1565,11.1814,11.1482,11.1731,37900.0
2009-07-02 12:20:00,13.48,13.49,13.39,13.4,38400.0,11.1731,11.1814,11.0985,11.1068,38400.0
2009-07-02 12:30:00,13.39,13.41,13.37,13.38,36600.0,11.0985,11.1151,11.0819,11.0902,36600.0
2009-07-02 12:40:00,13.39,13.41,13.36,13.41,41100.0,11.0985,11.1151,11.0736,11.1151,41100.0
2009-07-02 12:50:00,13.41,13.46,13.39,13.45,66900.0,11.1151,11.1565,11.0985,11.1482,66900.0
2009-07-02 13:00:00,13.46,13.46,13.43,13.44,30400.0,11.1565,11.1565,11.1317,11.14,30400.0
2009-07-02 13:10:00,13.44,13.47,13.44,13.44,44000.0,11.14,11.1648,11.14,11.14,44000.0
2009-07-02 13:20:00,13.44,13.44,13.41,13.41,42100.0,11.14,11.14,11.1151,11.1151,42100.0
2009-07-02 13:30:00,13.42,13.42,13.37,13.39,30400.0,11.1234,11.1234,11.0819,11.0985,30400.0
2009-07-02 13:40:00,13.39,13.43,13.38,13.4,52200.0,11.0985,11.1317,11.0902,11.1068,52200.0
2009-07-02 13:50:00,13.4,13.4,13.35,13.36,44300.0,11.1068,11.1068,11.0654,11.0736,44300.0
2009-07-02 14:00:00,13.35,13.39,13.35,13.37,35100.0,11.0654,11.0985,11.0654,11.0819,35100.0
2009-07-02 14:10:00,13.37,13.38,13.35,13.36,73400.0,11.0819,11.0902,11.0654,11.0736,73400.0
2009-07-02 14:20:00,13.36,13.38,13.34,13.34,62100.0,11.0736,11.0902,11.0571,11.0571,62100.0
2009-07-02 14:30:00,13.34,13.36,13.33,13.35,44400.0,11.0571,11.0736,11.0488,11.0654,44400.0
2009-07-02 14:40:00,13.36,13.38,13.35,13.35,57900.0,11.0736,11.0902,11.0654,11.0654,57900.0
2009-07-02 14:50:00,13.35,13.36,13.33,13.34,45600.0,11.0654,11.0736,11.0488,11.0571,45600.0
2009-07-02 15:00:00,13.33,13.34,13.31,13.31,76100.0,11.0488,11.0571,11.0322,11.0322,76100.0
2009-07-02 15:10:00,13.32,13.32,13.29,13.29,90700.0,11.0405,11.0405,11.0156,11.0156,90700.0
2009-07-02 15:20:00,13.29,13.3,13.26,13.27,170200.0,11.0156,11.0239,10.9908,10.999,170200.0
2009-07-02 15:30:00,13.28,13.32,13.23,13.31,205600.0,11.0073,11.0405,10.9659,11.0322,205600.0
2009-07-02 15:40:00,13.31,13.36,13.3,13.31,189000.0,11.0322,11.0736,11.0239,11.0322,189000.0
2009-07-02 15:50:00,13.32,13.32,13.25,13.26,245400.0,11.0405,11.0405,10.9825,10.9908,245400.0
2009-07-06 09:30:00,13.29,13.3,13.05,13.14,96800.0,11.0156,11.0239,10.8167,10.8913,96800.0
2009-07-06 09:40:00,13.14,13.27,13.14,13.19,79800.0,10.8913,10.999,10.8913,10.9327,79800.0
2009-07-06 09:50:00,13.19,13.19,13.0,13.05,89600.0,10.9327,10.9327,10.7753,10.8167,89600.0
2009-07-06 10:00:00,13.04,13.15,12.93,12.97,137900.0,10.8084,10.8996,10.7172,10.7504,137900.0
2009-07-06 10:10:00,12.96,13.06,12.94,12.94,89300.0,10.7421,10.825,10.7255,10.7255,89300.0
2009-07-06 10:20:00,12.93,12.97,12.89,12.9,110200.0,10.7172,10.7504,10.6841,10.6924,110200.0
2009-07-06 10:30:00,12.9,12.9,12.72,12.74,95400.0,10.6924,10.6924,10.5432,10.5597,95400.0
2009-07-06 10:40:00,12.74,12.75,12.7,12.73,64700.0,10.5597,10.568,10.5266,10.5515,64700.0
2009-07-06 10:50:00,12.73,12.74,12.61,12.65,130600.0,10.5515,10.5597,10.452,10.4851,130600.0
2009-07-06 11:00:00,12.64,12.69,12.64,12.66,83300.0,10.4769,10.5183,10.4769,10.4934,83300.0
2009-07-06 11:10:00,12.66,12.74,12.66,12.73,125200.0,10.4934,10.5597,10.4934,10.5515,125200.0
2009-07-06 11:20:00,12.73,12.81,12.73,12.81,71300.0,10.5515,10.6178,10.5515,10.6178,71300.0
2009-07-06 11:30:00,12.8,12.81,12.78,12.78,26900.0,10.6095,10.6178,10.5929,10.5929,26900.0
2009-07-06 11:40:00,12.78,12.85,12.71,12.85,87700.0,10.5929,10.6509,10.5349,10.6509,87700.0
2009-07-06 11:50:00,12.84,12.86,12.79,12.79,41800.0,10.6426,10.6592,10.6012,10.6012,41800.0
2009-07-06 12:00:00,12.8,12.84,12.78,12.8,33000.0,10.6095,10.6426,10.5929,10.6095,33000.0
2009-07-06 12:10:00,12.79,12.8,12.73,12.75,23000.0,10.6012,10.6095,10.5515,10.568,23000.0
2009-07-06 12:20:00,12.74,12.79,12.72,12.79,71600.0,10.5597,10.6012,10.5432,10.6012,71600.0
2009-07-06 12:30:00,12.79,12.8,12.77,12.78,36500.0,10.6012,10.6095,10.5846,10.5929,36500.0
2009-07-06 12:40:00,12.79,12.8,12.77,12.79,30000.0,10.6012,10.6095,10.5846,10.6012,30000.0
2009-07-06 12:50:00,12.79,12.82,12.77,12.81,54500.0,10.6012,10.6261,10.5846,10.6178,54500.0
2009-07-06 13:00:00,12.81,12.85,12.81,12.81,40400.0,10.6178,10.6509,10.6178,10.6178,40400.0
2009-07-06 13:10:00,12.82,12.93,12.81,12.89,71400.0,10.6261,10.7172,10.6178,10.6841,71400.0
2009-07-06 13:20:00,12.9,12.92,12.89,12.89,27700.0,10.6924,10.7089,10.6841,10.6841,27700.0
2009-07-06 13:30:00,12.89,12.9,12.79,12.8,55600.0,10.6841,10.6924,10.6012,10.6095,55600.0
2009-07-06 13:40:00,12.81,12.81,12.78,12.78,25500.0,10.6178,10.6178,10.5929,10.5929,25500.0
2009-07-06 13:50:00,12.79,12.81,12.79,12.79,28500.0,10.6012,10.6178,10.6012,10.6012,28500.0
2009-07-06 14:00:00,12.8,12.84,12.8,12.84,65500.0,10.6095,10.6426,10.6095,10.6426,65500.0
2009-07-06 14:10:00,12.84,12.87,12.81,12.83,74200.0,10.6426,10.6675,10.6178,10.6343,74200.0
2009-07-06 14:20:00,12.82,12.82,12.77,12.8,44200.0,10.6261,10.6261,10.5846,10.6095,44200.0
2009-07-06 14:30:00,12.8,12.86,12.8,12.82,102800.0,10.6095,10.6592,10.6095,10.6261,102800.0
2009-07-06 14:40:00,12.82,12.92,12.78,12.84,286300.0,10.6261,10.7089,10.5929,10.6426,286300.0
2009-07-06 14:50:00,12.84,12.84,12.75,12.81,118900.0,10.6426,10.6426,10.568,10.6178,118900.0
2009-07-06 15:00:00,12.81,12.93,12.81,12.92,150000.0,10.6178,10.7172,10.6178,10.7089,150000.0
2009-07-06 15:10:00,12.91,12.92,12.84,12.85,89600.0,10.7007,10.7089,10.6426,10.6509,89600.0
2009-07-06 15:20:00,12.85,12.87,12.8,12.84,83600.0,10.6509,10.6675,10.6095,10.6426,83600.0
2009-07-06 15:30:00,12.83,12.83,12.76,12.8,126000.0,10.6343,10.6343,10.5763,10.6095,126000.0
2009-07-06 15:40:00,12.79,12.92,12.79,12.86,185900.0,10.6012,10.7089,10.6012,10.6592,185900.0
2009-07-06 15:50:00,12.86,12.94,12.86,12.89,243300.0,10.6592,10.7255,10.6592,10.6841,243300.0
2009-07-07 09:30:00,12.82,12.91,12.8,12.84,58500.0,10.6261,10.7007,10.6095,10.6426,58500.0
2009-07-07 09:40:00,12.83,12.83,12.65,12.65,127100.0,10.6343,10.6343,10.4851,10.4851,127100.0
2009-07-07 09:50:00,12.67,12.77,12.63,12.69,199800.0,10.5017,10.5846,10.4686,10.5183,199800.0
2009-07-07 10:00:00,12.7,12.71,12.57,12.62,152700.0,10.5266,10.5349,10.4188,10.4603,152700.0
2009-07-07 10:10:00,12.61,12.68,12.57,12.67,89700.0,10.452,10.51,10.4188,10.5017,89700.0
2009-07-07 10:20:00,12.67,12.75,12.62,12.64,108500.0,10.5017,10.568,10.4603,10.4769,108500.0
2009-07-07 10:30:00,12.63,12.65,12.58,12.58,171600.0,10.4686,10.4851,10.4271,10.4271,171600.0
2009-07-07 10:40:00,12.58,12.65,12.57,12.61,74000.0,10.4271,10.4851,10.4188,10.452,74000.0
2009-07-07 10:50:00,12.61,12.65,12.6,12.63,63600.0,10.452,10.4851,10.4437,10.4686,63600.0
2009-07-07 11:00:00,12.62,12.71,12.61,12.7,44900.0,10.4603,10.5349,10.452,10.5266,44900.0
2009-07-07 11:10:00,12.71,12.73,12.68,12.72,43900.0,10.5349,10.5515,10.51,10.5432,43900.0
2009-07-07 11:20:00,12.72,12.76,12.67,12.67,54700.0,10.5432,10.5763,10.5017,10.5017,54700.0
2009-07-07 11:30:00,12.67,12.69,12.61,12.61,25900.0,10.5017,10.5183,10.452,10.452,25900.0
2009-07-07 11:40:00,12.61,12.66,12.6,12.65,43600.0,10.452,10.4934,10.4437,10.4851,43600.0
2009-07-07 11:50:00,12.65,12.7,12.64,12.69,23900.0,10.4851,10.5266,10.4769,10.5183,23900.0
2009-07-07 12:00:00,12.68,12.69,12.63,12.64,29900.0,10.51,10.5183,10.4686,10.4769,29900.0
2009-07-07 12:10:00,12.65,12.65,12.62,12.64,18800.0,10.4851,10.4851,10.4603,10.4769,18800.0
2009-07-07 12:20:00,12.64,12.65,12.59,12.6,27500.0,10.4769,10.4851,10.4354,10.4437,27500.0
2009-07-07 12:30:00,12.61,12.61,12.6,12.6,13700.0,10.452,10.452,10.4437,10.4437,13700.0
2009-07-07 12:40:00,12.6,12.65,12.6,12.65,23600.0,10.4437,10.4851,10.4437,10.4851,23600.0
2009-07-07 12:50:00,12.65,12.67,12.61,12.62,15300.0,10.4851,10.5017,10.452,10.4603,15300.0
2009-07-07 13:00:00,12.62,12.7,12.62,12.7,25500.0,10.4603,10.5266,10.4603,10.5266,25500.0
2009-07-07 13:10:00,12.7,12.73,12.66,12.66,33000.0,10.5266,10.5515,10.4934,10.4934,33000.0
2009-07-07 13:20:00,12.66,12.68,12.62,12.64,23100.0,10.4934,10.51,10.4603,10.4769,23100.0
2009-07-07 13:30:00,12.64,12.67,12.61,12.61,40000.0,10.4769,10.5017,10.452,10.452,40000.0
2009-07-07 13:40:00,12.61,12.63,12.56,12.56,42400.0,10.452,10.4686,10.4106,10.4106,42400.0
2009-07-07 13:50:00,12.56,12.59,12.55,12.59,28200.0,10.4106,10.4354,10.4023,10.4354,28200.0
2009-07-07 14:00:00,12.58,12.62,12.53,12.54,52100.0,10.4271,10.4603,10.3857,10.394,52100.0
2009-07-07 14:10:00,12.54,12.6,12.53,12.56,32200.0,10.394,10.4437,10.3857,10.4106,32200.0
2009-07-07 14:20:00,12.55,12.57,12.54,12.56,35100.0,10.4023,10.4188,10.394,10.4106,35100.0
2009-07-07 14:30:00,12.56,12.58,12.54,12.58,44700.0,10.4106,10.4271,10.394,10.4271,44700.0
2009-07-07 14:40:00,12.58,12.59,12.54,12.54,35500.0,10.4271,10.4354,10.394,10.394,35500.0
2009-07-07 14:50:00,12.54,12.55,12.48,12.48,69800.0,10.394,10.4023,10.3442,10.3442,69800.0
2009-07-07 15:00:00,12.48,12.48,12.4,12.42,93300.0,10.3442,10.3442,10.2779,10.2945,93300.0
2009-07-07 15:10:00,12.42,12.48,12.42,12.45,71100.0,10.2945,10.3442,10.2945,10.3194,71100.0
2009-07-07 15:20:00,12.45,12.52,12.43,12.52,95500.0,10.3194,10.3774,10.3028,10.3774,95500.0
2009-07-07 15:30:00,12.52,12.52,12.44,12.45,67800.0,10.3774,10.3774,10.3111,10.3194,67800.0
2009-07-07 15:40:00,12.45,12.46,12.38,12.41,201000.0,10.3194,10.3277,10.2614,10.2862,201000.0
2009-07-07 15:50:00,12.4,12.41,12.35,12.37,249800.0,10.2779,10.2862,10.2365,10.2531,249800.0
2009-07-08 09:30:00,12.49,12.65,12.4,12.63,128500.0,10.3525,10.4851,10.2779,10.4686,128500.0
2009-07-08 09:40:00,12.63,12.64,12.49,12.51,93400.0,10.4686,10.4769,10.3525,10.3691,93400.0
2009-07-08 09:50:00,12.51,12.52,12.46,12.51,156100.0,10.3691,10.3774,10.3277,10.3691,156100.0
2009-07-08 10:00:00,12.5,12.6,12.5,12.53,106700.0,10.3608,10.4437,10.3608,10.3857,106700.0
2009-07-08 10:10:00,12.53,12.58,12.48,12.58,53800.0,10.3857,10.4271,10.3442,10.4271,53800.0
2009-07-08 10:20:00,12.58,12.61,12.52,12.52,102600.0,10.4271,10.452,10.3774,10.3774,102600.0
2009-07-08 10:30:00,12.52,12.52,12.36,12.4,85900.0,10.3774,10.3774,10.2448,10.2779,85900.0
2009-07-08 10:40:00,12.39,12.56,12.36,12.55,128300.0,10.2696,10.4106,10.2448,10.4023,128300.0
2009-07-08 10:50:00,12.53,12.54,12.44,12.44,107100.0,10.3857,10.394,10.3111,10.3111,107100.0
2009-07-08 11:00:00,12.44,12.44,12.27,12.35,172900.0,10.3111,10.3111,10.1702,10.2365,172900.0
2009-07-08 11:10:00,12.35,12.38,12.25,12.27,126000.0,10.2365,10.2614,10.1536,10.1702,126000.0
2009-07-08 11:20:00,12.27,12.27,12.22,12.22,88600.0,10.1702,10.1702,10.1287,10.1287,88600.0
2009-07-08 11:30:00,12.21,12.29,12.21,12.26,90900.0,10.1204,10.1868,10.1204,10.1619,90900.0
2009-07-08 11:40:00,12.26,12.27,12.25,12.26,103800.0,10.1619,10.1702,10.1536,10.1619,103800.0
2009-07-08 11:50:00,12.26,12.26,12.18,12.22,96500.0,10.1619,10.1619,10.0956,10.1287,96500.0
2009-07-08 12:00:00,12.22,12.23,12.1,12.1,50200.0,10.1287,10.137,10.0293,10.0293,50200.0
2009-07-08 12:10:00,12.1,12.11,12.0,12.0,64000.0,10.0293,10.0376,9.9464,9.9464,64000.0
2009-07-08 12:20:00,12.0,12.01,11.9,11.91,149600.0,9.9464,9.9547,9.8635,9.8718,149600.0
2009-07-08 12:30:00,11.91,11.95,11.83,11.83,91400.0,9.8718,9.9049,9.8055,9.8055,91400.0
2009-07-08 12:40:00,11.83,11.89,11.83,11.89,78100.0,9.8055,9.8552,9.8055,9.8552,78100.0
2009-07-08 12:50:00,11.88,11.92,11.84,11.87,82800.0,9.8469,9.8801,9.8138,9.8386,82800.0
2009-07-08 13:00:00,11.88,12.03,11.87,11.98,59500.0,9.8469,9.9713,9.8386,9.9298,59500.0
2009-07-08 13:10:00,11.98,11.99,11.94,11.95,62000.0,9.9298,9.9381,9.8967,9.9049,62000.0
2009-07-08 13:20:00,11.95,12.01,11.9,11.98,57300.0,9.9049,9.9547,9.8635,9.9298,57300.0
2009-07-08 13:30:00,11.98,12.17,11.98,12.15,201800.0,9.9298,10.0873,9.9298,10.0707,201800.0
2009-07-08 13:40:00,12.15,12.16,12.04,12.06,41600.0,10.0707,10.079,9.9795,9.9961,41600.0
2009-07-08 13:50:00,12.06,12.06,11.95,11.97,38000.0,9.9961,9.9961,9.9049,9.9215,38000.0
2009-07-08 14:00:00,11.97,11.98,11.85,11.88,73500.0,9.9215,9.9298,9.8221,9.8469,73500.0
2009-07-08 14:10:00,11.89,11.89,11.8,11.81,82400.0,9.8552,9.8552,9.7806,9.7889,82400.0
2009-07-08 14:20:00,11.83,11.92,11.82,11.87,163300.0,9.8055,9.8801,9.7972,9.8386,163300.0
2009-07-08 14:30:00,11.87,11.95,11.84,11.94,64600.0,9.8386,9.9049,9.8138,9.8967,64600.0
2009-07-08 14:40:00,11.93,11.94,11.87,11.91,68600.0,9.8884,9.8967,9.8386,9.8718,68600.0
2009-07-08 14:50:00,11.9,12.06,11.9,12.02,131400.0,9.8635,9.9961,9.8635,9.963,131400.0
2009-07-08 15:00:00,12.02,12.12,12.0,12.07,142000.0,9.963,10.0458,9.9464,10.0044,142000.0
2009-07-08 15:10:00,12.07,12.1,11.96,11.98,138600.0,10.0044,10.0293,9.9132,9.9298,138600.0
2009-07-08 15:20:00,11.98,12.03,11.91,11.91,131000.0,9.9298,9.9713,9.8718,9.8718,131000.0
2009-07-08 15:30:00,11.92,12.06,11.92,12.04,125600.0,9.8801,9.9961,9.8801,9.9795,125600.0
2009-07-08 15:40:00,12.04,12.22,12.02,12.17,224100.0,9.9795,10.1287,9.963,10.0873,224100.0
2009-07-08 15:50:00,12.17,12.19,12.06,12.13,426100.0,10.0873,10.1039,9.9961,10.0541,426100.0
2009-07-09 09:30:00,12.69,12.79,12.54,12.54,139900.0,10.5183,10.6012,10.394,10.394,139900.0
2009-07-09 09:40:00,12.55,12.55,12.41,12.42,77800.0,10.4023,10.4023,10.2862,10.2945,77800.0
2009-07-09 09:50:00,12.42,12.62,12.39,12.55,48700.0,10.2945,10.4603,10.2696,10.4023,48700.0
2009-07-09 10:00:00,12.54,12.74,12.51,12.66,104000.0,10.394,10.5597,10.3691,10.4934,104000.0
2009-07-09 10:10:00,12.67,12.81,12.66,12.75,91300.0,10.5017,10.6178,10.4934,10.568,91300.0
2009-07-09 10:20:00,12.75,12.8,12.61,12.64,88500.0,10.568,10.6095,10.452,10.4769,88500.0
2009-07-09 10:30:00,12.64,12.78,12.58,12.7,189200.0,10.4769,10.5929,10.4271,10.5266,189200.0
2009-07-09 10:40:00,12.71,12.77,12.63,12.64,62400.0,10.5349,10.5846,10.4686,10.4769,62400.0
2009-07-09 10:50:00,12.63,12.74,12.62,12.7,82500.0,10.4686,10.5597,10.4603,10.5266,82500.0
2009-07-09 11:00:00,12.7,12.71,12.59,12.64,55200.0,10.5266,10.5349,10.4354,10.4769,55200.0
2009-07-09 11:10:00,12.64,12.72,12.6,12.65,54500.0,10.4769,10.5432,10.4437,10.4851,54500.0
2009-07-09 11:20:00,12.65,12.75,12.64,12.68,39800.0,10.4851,10.568,10.4769,10.51,39800.0
2009-07-09 11:30:00,12.67,12.77,12.65,12.75,24400.0,10.5017,10.5846,10.4851,10.568,24400.0
2009-07-09 11:40:00,12.75,12.86,12.75,12.8,40400.0,10.568,10.6592,10.568,10.6095,40400.0
2009-07-09 11:50:00,12.81,12.86,12.77,12.78,24600.0,10.6178,10.6592,10.5846,10.5929,24600.0
2009-07-09 12:00:00,12.78,12.85,12.76,12.85,30100.0,10.5929,10.6509,10.5763,10.6509,30100.0
2009-07-09 12:10:00,12.83,12.89,12.82,12.87,20000.0,10.6343,10.6841,10.6261,10.6675,20000.0
2009-07-09 12:20:00,12.87,12.9,12.84,12.85,45600.0,10.6675,10.6924,10.6426,10.6509,45600.0
2009-07-09 12:30:00,12.85,12.88,12.83,12.85,25500.0,10.6509,10.6758,10.6343,10.6509,25500.0
2009-07-09 12:40:00,12.85,12.86,12.79,12.8,37700.0,10.6509,10.6592,10.6012,10.6095,37700.0
2009-07-09 12:50:00,12.8,12.87,12.78,12.85,25700.0,10.6095,10.6675,10.5929,10.6509,25700.0
2009-07-09 13:00:00,12.85,12.85,12.74,12.81,49200.0,10.6509,10.6509,10.5597,10.6178,49200.0
2009-07-09 13:10:00,12.81,12.92,12.81,12.82,34700.0,10.6178,10.7089,10.6178,10.6261,34700.0
2009-07-09 13:20:00,12.83,12.85,12.76,12.8,30500.0,10.6343,10.6509,10.5763,10.6095,30500.0
2009-07-09 13:30:00,12.81,12.83,12.76,12.8,25300.0,10.6178,10.6343,10.5763,10.6095,25300.0
2009-07-09 13:40:00,12.8,12.87,12.78,12.82,141900.0,10.6095,10.6675,10.5929,10.6261,141900.0
2009-07-09 13:50:00,12.83,12.87,12.83,12.86,27500.0,10.6343,10.6675,10.6343,10.6592,27500.0
2009-07-09 14:00:00,12.87,12.88,12.85,12.88,34400.0,10.6675,10.6758,10.6509,10.6758,34400.0
2009-07-09 14:10:00,12.88,12.93,12.87,12.89,77700.0,10.6758,10.7172,10.6675,10.6841,77700.0
2009-07-09 14:20:00,12.89,12.91,12.86,12.86,35200.0,10.6841,10.7007,10.6592,10.6592,35200.0
2009-07-09 14:30:00,12.87,12.93,12.86,12.93,59800.0,10.6675,10.7172,10.6592,10.7172,59800.0
2009-07-09 14:40:00,12.93,12.94,12.9,12.94,52500.0,10.7172,10.7255,10.6924,10.7255,52500.0
2009-07-09 14:50:00,12.93,12.94,12.88,12.9,49500.0,10.7172,10.7255,10.6758,10.6924,49500.0
2009-07-09 15:00:00,12.88,12.93,12.83,12.88,98300.0,10.6758,10.7172,10.6343,10.6758,98300.0
2009-07-09 15:10:00,12.88,12.95,12.88,12.94,65300.0,10.6758,10.7338,10.6758,10.7255,65300.0
2009-07-09 15:20:00,12.95,12.95,12.83,12.85,98300.0,10.7338,10.7338,10.6343,10.6509,98300.0
2009-07-09 15:30:00,12.85,12.88,12.77,12.83,137700.0,10.6509,10.6758,10.5846,10.6343,137700.0
2009-07-09 15:40:00,12.83,12.92,12.82,12.88,96600.0,10.6343,10.7089,10.6261,10.6758,96600.0
2009-07-09 15:50:00,12.88,12.9,12.78,12.84,272900.0,10.6758,10.6924,10.5929,10.6426,272900.0
2009-07-10 09:30:00,12.51,12.59,12.45,12.5,69200.0,10.3691,10.4354,10.3194,10.3608,69200.0
2009-07-10 09:40:00,12.51,12.6,12.5,12.58,45200.0,10.3691,10.4437,10.3608,10.4271,45200.0
2009-07-10 09:50:00,12.58,12.68,12.42,12.49,110900.0,10.4271,10.51,10.2945,10.3525,110900.0
2009-07-10 10:00:00,12.49,12.58,12.41,12.52,145300.0,10.3525,10.4271,10.2862,10.3774,145300.0
2009-07-10 10:10:00,12.52,12.68,12.5,12.6,106500.0,10.3774,10.51,10.3608,10.4437,106500.0
2009-07-10 10:20:00,12.61,12.63,12.44,12.46,78000.0,10.452,10.4686,10.3111,10.3277,78000.0
2009-07-10 10:30:00,12.46,12.48,12.41,12.41,69200.0,10.3277,10.3442,10.2862,10.2862,69200.0
2009-07-10 10:40:00,12.41,12.5,12.38,12.47,73200.0,10.2862,10.3608,10.2614,10.336,73200.0
2009-07-10 10:50:00,12.47,12.49,12.39,12.44,36200.0,10.336,10.3525,10.2696,10.3111,36200.0
2009-07-10 11:00:00,12.44,12.45,12.33,12.35,76400.0,10.3111,10.3194,10.2199,10.2365,76400.0
2009-07-10 11:10:00,12.35,12.35,12.23,12.26,71800.0,10.2365,10.2365,10.137,10.1619,71800.0
2009-07-10 11:20:00,12.25,12.25,12.17,12.23,62500.0,10.1536,10.1536,10.0873,10.137,62500.0
2009-07-10 11:30:00,12.24,12.28,12.19,12.22,39000.0,10.1453,10.1785,10.1039,10.1287,39000.0
2009-07-10 11:40:00,12.23,12.35,12.23,12.35,25700.0,10.137,10.2365,10.137,10.2365,25700.0
2009-07-10 11:50:00,12.36,12.41,12.36,12.4,23400.0,10.2448,10.2862,10.2448,10.2779,23400.0
2009-07-10 12:00:00,12.39,12.49,12.39,12.48,29400.0,10.2696,10.3525,10.2696,10.3442,29400.0
2009-07-10 12:10:00,12.47,12.5,12.45,12.49,47000.0,10.336,10.3608,10.3194,10.3525,47000.0
2009-07-10 12:20:00,12.49,12.5,12.46,12.46,21400.0,10.3525,10.3608,10.3277,10.3277,21400.0
2009-07-10 12:30:00,12.47,12.47,12.41,12.46,40300.0,10.336,10.336,10.2862,10.3277,40300.0
2009-07-10 12:40:00,12.47,12.55,12.47,12.53,58700.0,10.336,10.4023,10.336,10.3857,58700.0
2009-07-10 12:50:00,12.53,12.53,12.45,12.46,30700.0,10.3857,10.3857,10.3194,10.3277,30700.0
2009-07-10 13:00:00,12.46,12.51,12.46,12.5,19500.0,10.3277,10.3691,10.3277,10.3608,19500.0
2009-07-10 13:10:00,12.51,12.55,12.48,12.54,38000.0,10.3691,10.4023,10.3442,10.394,38000.0
2009-07-10 13:20:00,12.53,12.53,12.43,12.44,44700.0,10.3857,10.3857,10.3028,10.3111,44700.0
2009-07-10 13:30:00,12.44,12.47,12.43,12.47,38300.0,10.3111,10.336,10.3028,10.336,38300.0
2009-07-10 13:40:00,12.45,12.51,12.43,12.43,37200.0,10.3194,10.3691,10.3028,10.3028,37200.0
2009-07-10 13:50:00,12.42,12.45,12.42,12.45,34800.0,10.2945,10.3194,10.2945,10.3194,34800.0
2009-07-10 14:00:00,12.44,12.45,12.38,12.39,40200.0,10.3111,10.3194,10.2614,10.2696,40200.0
2009-07-10 14:10:00,12.39,12.43,12.36,12.43,33600.0,10.2696,10.3028,10.2448,10.3028,33600.0
2009-07-10 14:20:00,12.43,12.44,12.34,12.36,31600.0,10.3028,10.3111,10.2282,10.2448,31600.0
2009-07-10 14:30:00,12.35,12.41,12.33,12.38,75600.0,10.2365,10.2862,10.2199,10.2614,75600.0
2009-07-10 14:40:00,12.38,12.39,12.31,12.37,49200.0,10.2614,10.2696,10.2033,10.2531,49200.0
2009-07-10 14:50:00,12.37,12.41,12.3,12.32,63700.0,10.2531,10.2862,10.195,10.2116,63700.0
2009-07-10 15:00:00,12.32,12.41,12.32,12.37,65100.0,10.2116,10.2862,10.2116,10.2531,65100.0
2009-07-10 15:10:00,12.36,12.47,12.36,12.46,90000.0,10.2448,10.336,10.2448,10.3277,90000.0
2009-07-10 15:20:00,12.46,12.47,12.41,12.46,114200.0,10.3277,10.336,10.2862,10.3277,114200.0
2009-07-10 15:30:00,12.46,12.5,12.42,12.47,154900.0,10.3277,10.3608,10.2945,10.336,154900.0
2009-07-10 15:40:00,12.46,12.53,12.43,12.51,108300.0,10.3277,10.3857,10.3028,10.3691,108300.0
2009-07-10 15:50:00,12.51,12.53,12.45,12.46,176300.0,10.3691,10.3857,10.3194,10.3277,176300.0
2009-07-13 09:30:00,12.67,12.67,12.48,12.59,70200.0,10.5017,10.5017,10.3442,10.4354,70200.0
2009-07-13 09:40:00,12.57,12.58,12.34,12.43,80200.0,10.4188,10.4271,10.2282,10.3028,80200.0
2009-07-13 09:50:00,12.43,12.43,12.22,12.3,98500.0,10.3028,10.3028,10.1287,10.195,98500.0
2009-07-13 10:00:00,12.28,12.31,12.1,12.12,124800.0,10.1785,10.2033,10.0293,10.0458,124800.0
2009-07-13 10:10:00,12.11,12.18,12.09,12.15,269400.0,10.0376,10.0956,10.021,10.0707,269400.0
2009-07-13 10:20:00,12.15,12.28,12.13,12.24,341000.0,10.0707,10.1785,10.0541,10.1453,341000.0
2009-07-13 10:30:00,12.25,12.38,12.23,12.32,174400.0,10.1536,10.2614,10.137,10.2116,174400.0
2009-07-13 10:40:00,12.32,12.39,12.32,12.39,38300.0,10.2116,10.2696,10.2116,10.2696,38300.0
2009-07-13 10:50:00,12.39,12.48,12.38,12.44,50300.0,10.2696,10.3442,10.2614,10.3111,50300.0
2009-07-13 11:00:00,12.45,12.48,12.37,12.38,33100.0,10.3194,10.3442,10.2531,10.2614,33100.0
2009-07-13 11:10:00,12.37,12.41,12.33,12.39,37200.0,10.2531,10.2862,10.2199,10.2696,37200.0
2009-07-13 11:20:00,12.38,12.45,12.34,12.41,41100.0,10.2614,10.3194,10.2282,10.2862,41100.0
2009-07-13 11:30:00,12.42,12.5,12.4,12.4,118800.0,10.2945,10.3608,10.2779,10.2779,118800.0
2009-07-13 11:40:00,12.4,12.46,12.35,12.42,67500.0,10.2779,10.3277,10.2365,10.2945,67500.0
2009-07-13 11:50:00,12.42,12.47,12.4,12.44,24100.0,10.2945,10.336,10.2779,10.3111,24100.0
2009-07-13 12:00:00,12.44,12.48,12.43,12.44,15100.0,10.3111,10.3442,10.3028,10.3111,15100.0
2009-07-13 12:10:00,12.44,12.5,12.44,12.5,8800.0,10.3111,10.3608,10.3111,10.3608,8800.0
2009-07-13 12:20:00,12.5,12.52,12.46,12.5,56100.0,10.3608,10.3774,10.3277,10.3608,56100.0
2009-07-13 12:30:00,12.5,12.55,12.47,12.52,86000.0,10.3608,10.4023,10.336,10.3774,86000.0
2009-07-13 12:40:00,12.52,12.57,12.52,12.56,50000.0,10.3774,10.4188,10.3774,10.4106,50000.0
2009-07-13 12:50:00,12.56,12.57,12.48,12.51,58100.0,10.4106,10.4188,10.3442,10.3691,58100.0
2009-07-13 13:00:00,12.51,12.53,12.49,12.53,24000.0,10.3691,10.3857,10.3525,10.3857,24000.0
2009-07-13 13:10:00,12.52,12.57,12.48,12.57,41700.0,10.3774,10.4188,10.3442,10.4188,41700.0
2009-07-13 13:20:00,12.58,12.6,12.55,12.57,34800.0,10.4271,10.4437,10.4023,10.4188,34800.0
2009-07-13 13:30:00,12.57,12.57,12.48,12.49,36800.0,10.4188,10.4188,10.3442,10.3525,36800.0
2009-07-13 13:40:00,12.48,12.52,12.48,12.48,24900.0,10.3442,10.3774,10.3442,10.3442,24900.0
2009-07-13 13:50:00,12.48,12.52,12.46,12.5,35800.0,10.3442,10.3774,10.3277,10.3608,35800.0
2009-07-13 14:00:00,12.5,12.52,12.46,12.49,46400.0,10.3608,10.3774,10.3277,10.3525,46400.0
2009-07-13 14:10:00,12.49,12.53,12.47,12.48,116500.0,10.3525,10.3857,10.336,10.3442,116500.0
2009-07-13 14:20:00,12.48,12.52,12.47,12.49,107600.0,10.3442,10.3774,10.336,10.3525,107600.0
2009-07-13 14:30:00,12.49,12.51,12.45,12.48,54500.0,10.3525,10.3691,10.3194,10.3442,54500.0
2009-07-13 14:40:00,12.49,12.49,12.4,12.45,70200.0,10.3525,10.3525,10.2779,10.3194,70200.0
2009-07-13 14:50:00,12.45,12.46,12.4,12.42,120000.0,10.3194,10.3277,10.2779,10.2945,120000.0
2009-07-13 15:00:00,12.42,12.43,12.38,12.41,145900.0,10.2945,10.3028,10.2614,10.2862,145900.0
2009-07-13 15:10:00,12.41,12.45,12.41,12.45,120000.0,10.2862,10.3194,10.2862,10.3194,120000.0
2009-07-13 15:20:00,12.45,12.52,12.41,12.48,223900.0,10.3194,10.3774,10.2862,10.3442,223900.0
2009-07-13 15:30:00,12.48,12.58,12.47,12.58,98200.0,10.3442,10.4271,10.336,10.4271,98200.0
2009-07-13 15:40:00,12.57,12.59,12.52,12.54,116400.0,10.4188,10.4354,10.3774,10.394,116400.0
2009-07-13 15:50:00,12.55,12.59,12.5,12.52,271300.0,10.4023,10.4354,10.3608,10.3774,271300.0
2009-07-14 09:30:00,12.65,12.83,12.62,12.75,112200.0,10.4851,10.6343,10.4603,10.568,112200.0
2009-07-14 09:40:00,12.75,12.78,12.6,12.71,170800.0,10.568,10.5929,10.4437,10.5349,170800.0
2009-07-14 09:50:00,12.72,12.83,12.58,12.62,191400.0,10.5432,10.6343,10.4271,10.4603,191400.0
2009-07-14 10:00:00,12.63,12.72,12.61,12.66,119500.0,10.4686,10.5432,10.452,10.4934,119500.0
2009-07-14 10:10:00,12.66,12.68,12.57,12.64,75500.0,10.4934,10.51,10.4188,10.4769,75500.0
2009-07-14 10:20:00,12.64,12.64,12.51,12.52,129500.0,10.4769,10.4769,10.3691,10.3774,129500.0
2009-07-14 10:30:00,12.52,12.52,12.42,12.48,196100.0,10.3774,10.3774,10.2945,10.3442,196100.0
2009-07-14 10:40:00,12.48,12.59,12.47,12.58,122900.0,10.3442,10.4354,10.336,10.4271,122900.0
2009-07-14 10:50:00,12.58,12.6,12.54,12.55,47400.0,10.4271,10.4437,10.394,10.4023,47400.0
2009-07-14 11:00:00,12.55,12.62,12.54,12.6,167800.0,10.4023,10.4603,10.394,10.4437,167800.0
2009-07-14 11:10:00,12.61,12.79,12.6,12.76,98600.0,10.452,10.6012,10.4437,10.5763,98600.0
2009-07-14 11:20:00,12.76,12.85,12.76,12.84,217600.0,10.5763,10.6509,10.5763,10.6426,217600.0
2009-07-14 11:30:00,12.85,12.94,12.81,12.92,150400.0,10.6509,10.7255,10.6178,10.7089,150400.0
2009-07-14 11:40:00,12.93,12.93,12.85,12.89,50900.0,10.7172,10.7172,10.6509,10.6841,50900.0
2009-07-14 11:50:00,12.9,12.91,12.84,12.85,47800.0,10.6924,10.7007,10.6426,10.6509,47800.0
2009-07-14 12:00:00,12.84,12.92,12.81,12.9,92000.0,10.6426,10.7089,10.6178,10.6924,92000.0
2009-07-14 12:10:00,12.9,12.91,12.82,12.83,43000.0,10.6924,10.7007,10.6261,10.6343,43000.0
2009-07-14 12:20:00,12.82,12.83,12.74,12.8,63400.0,10.6261,10.6343,10.5597,10.6095,63400.0
2009-07-14 12:30:00,12.8,12.83,12.78,12.82,145900.0,10.6095,10.6343,10.5929,10.6261,145900.0
2009-07-14 12:40:00,12.82,12.82,12.76,12.8,60300.0,10.6261,10.6261,10.5763,10.6095,60300.0
2009-07-14 12:50:00,12.8,12.81,12.77,12.8,191000.0,10.6095,10.6178,10.5846,10.6095,191000.0
2009-07-14 13:00:00,12.8,12.8,12.77,12.78,58000.0,10.6095,10.6095,10.5846,10.5929,58000.0
2009-07-14 13:10:00,12.78,12.86,12.78,12.81,58900.0,10.5929,10.6592,10.5929,10.6178,58900.0
2009-07-14 13:20:00,12.81,12.83,12.77,12.77,45200.0,10.6178,10.6343,10.5846,10.5846,45200.0
2009-07-14 13:30:00,12.77,12.78,12.74,12.75,82500.0,10.5846,10.5929,10.5597,10.568,82500.0
2009-07-14 13:40:00,12.75,12.78,12.74,12.74,68200.0,10.568,10.5929,10.5597,10.5597,68200.0
2009-07-14 13:50:00,12.75,12.75,12.66,12.68,101200.0,10.568,10.568,10.4934,10.51,101200.0
2009-07-14 14:00:00,12.68,12.68,12.6,12.67,102300.0,10.51,10.51,10.4437,10.5017,102300.0
2009-07-14 14:10:00,12.67,12.7,12.66,12.67,89000.0,10.5017,10.5266,10.4934,10.5017,89000.0
2009-07-14 14:20:00,12.68,12.7,12.64,12.66,107600.0,10.51,10.5266,10.4769,10.4934,107600.0
2009-07-14 14:30:00,12.66,12.66,12.62,12.62,89100.0,10.4934,10.4934,10.4603,10.4603,89100.0
2009-07-14 14:40:00,12.63,12.64,12.56,12.58,147500.0,10.4686,10.4769,10.4106,10.4271,147500.0
2009-07-14 14:50:00,12.57,12.63,12.56,12.63,80000.0,10.4188,10.4686,10.4106,10.4686,80000.0
2009-07-14 15:00:00,12.63,12.68,12.61,12.65,101700.0,10.4686,10.51,10.452,10.4851,101700.0
2009-07-14 15:10:00,12.65,12.7,12.65,12.66,69000.0,10.4851,10.5266,10.4851,10.4934,69000.0
2009-07-14 15:20:00,12.65,12.7,12.65,12.67,96700.0,10.4851,10.5266,10.4851,10.5017,96700.0
2009-07-14 15:30:00,12.67,12.69,12.63,12.63,121400.0,10.5017,10.5183,10.4686,10.4686,121400.0
2009-07-14 15:40:00,12.64,12.67,12.61,12.66,154500.0,10.4769,10.5017,10.452,10.4934,154500.0
2009-07-14 15:50:00,12.67,12.68,12.66,12.67,118900.0,10.5017,10.51,10.4934,10.5017,118900.0
2009-07-15 09:30:00,13.18,13.22,13.02,13.2,123900.0,10.9244,10.9576,10.7918,10.941,123900.0
2009-07-15 09:40:00,13.21,13.29,13.19,13.2,116800.0,10.9493,11.0156,10.9327,10.941,116800.0
2009-07-15 09:50:00,13.2,13.33,13.19,13.33,91200.0,10.941,11.0488,10.9327,11.0488,91200.0
2009-07-15 10:00:00,13.33,13.41,13.33,13.41,198700.0,11.0488,11.1151,11.0488,11.1151,198700.0
2009-07-15 10:10:00,13.41,13.56,13.4,13.53,144400.0,11.1151,11.2394,11.1068,11.2145,144400.0
2009-07-15 10:20:00,13.54,13.78,13.54,13.72,182500.0,11.2228,11.4218,11.2228,11.372,182500.0
2009-07-15 10:30:00,13.72,13.81,13.68,13.76,132400.0,11.372,11.4466,11.3389,11.4052,132400.0
2009-07-15 10:40:00,13.76,13.79,13.71,13.73,110400.0,11.4052,11.4301,11.3637,11.3803,110400.0
2009-07-15 10:50:00,13.72,13.77,13.7,13.71,152300.0,11.372,11.4135,11.3555,11.3637,152300.0
2009-07-15 11:00:00,13.72,13.85,13.69,13.85,128300.0,11.372,11.4798,11.3472,11.4798,128300.0
2009-07-15 11:10:00,13.85,13.89,13.82,13.88,105100.0,11.4798,11.5129,11.4549,11.5047,105100.0
2009-07-15 11:20:00,13.88,13.97,13.88,13.93,134500.0,11.5047,11.5793,11.5047,11.5461,134500.0
2009-07-15 11:30:00,13.94,13.94,13.81,13.81,123400.0,11.5544,11.5544,11.4466,11.4466,123400.0
2009-07-15 11:40:00,13.81,13.82,13.75,13.8,146200.0,11.4466,11.4549,11.3969,11.4383,146200.0
2009-07-15 11:50:00,13.79,13.88,13.79,13.82,99500.0,11.4301,11.5047,11.4301,11.4549,99500.0
2009-07-15 12:00:00,13.81,13.87,13.81,13.84,94500.0,11.4466,11.4964,11.4466,11.4715,94500.0
2009-07-15 12:10:00,13.84,13.84,13.74,13.75,74600.0,11.4715,11.4715,11.3886,11.3969,74600.0
2009-07-15 12:20:00,13.74,13.75,13.66,13.66,71500.0,11.3886,11.3969,11.3223,11.3223,71500.0
2009-07-15 12:30:00,13.67,13.74,13.65,13.72,95200.0,11.3306,11.3886,11.314,11.372,95200.0
2009-07-15 12:40:00,13.72,13.73,13.7,13.71,15400.0,11.372,11.3803,11.3555,11.3637,15400.0
2009-07-15 12:50:00,13.7,13.7,13.67,13.7,45000.0,11.3555,11.3555,11.3306,11.3555,45000.0
2009-07-15 13:00:00,13.7,13.72,13.68,13.69,37800.0,11.3555,11.372,11.3389,11.3472,37800.0
2009-07-15 13:10:00,13.68,13.69,13.65,13.67,55400.0,11.3389,11.3472,11.314,11.3306,55400.0
2009-07-15 13:20:00,13.67,13.71,13.67,13.71,22600.0,11.3306,11.3637,11.3306,11.3637,22600.0
2009-07-15 13:30:00,13.72,13.74,13.69,13.74,39800.0,11.372,11.3886,11.3472,11.3886,39800.0
2009-07-15 13:40:00,13.74,13.75,13.69,13.72,78000.0,11.3886,11.3969,11.3472,11.372,78000.0
2009-07-15 13:50:00,13.73,13.74,13.72,13.72,24500.0,11.3803,11.3886,11.372,11.372,24500.0
2009-07-15 14:00:00,13.72,13.74,13.67,13.69,86600.0,11.372,11.3886,11.3306,11.3472,86600.0
2009-07-15 14:10:00,13.69,13.71,13.67,13.69,47500.0,11.3472,11.3637,11.3306,11.3472,47500.0
2009-07-15 14:20:00,13.7,13.74,13.68,13.71,70900.0,11.3555,11.3886,11.3389,11.3637,70900.0
2009-07-15 14:30:00,13.7,13.77,13.7,13.74,35000.0,11.3555,11.4135,11.3555,11.3886,35000.0
2009-07-15 14:40:00,13.73,13.82,13.72,13.82,60200.0,11.3803,11.4549,11.372,11.4549,60200.0
2009-07-15 14:50:00,13.81,13.85,13.77,13.85,62900.0,11.4466,11.4798,11.4135,11.4798,62900.0
2009-07-15 15:00:00,13.84,13.84,13.77,13.79,92200.0,11.4715,11.4715,11.4135,11.4301,92200.0
2009-07-15 15:10:00,13.79,13.8,13.75,13.77,113200.0,11.4301,11.4383,11.3969,11.4135,113200.0
2009-07-15 15:20:00,13.77,13.78,13.7,13.71,128300.0,11.4135,11.4218,11.3555,11.3637,128300.0
2009-07-15 15:30:00,13.71,13.8,13.7,13.8,142200.0,11.3637,11.4383,11.3555,11.4383,142200.0
2009-07-15 15:40:00,13.8,13.86,13.72,13.74,327000.0,11.4383,11.4881,11.372,11.3886,327000.0
2009-07-15 15:50:00,13.73,13.76,13.72,13.75,389400.0,11.3803,11.4052,11.372,11.3969,389400.0
2009-07-16 09:30:00,13.83,13.85,13.53,13.59,160700.0,11.4632,11.4798,11.2145,11.2643,160700.0
2009-07-16 09:40:00,13.57,13.73,13.55,13.69,68700.0,11.2477,11.3803,11.2311,11.3472,68700.0
2009-07-16 09:50:00,13.69,13.84,13.69,13.8,94300.0,11.3472,11.4715,11.3472,11.4383,94300.0
2009-07-16 10:00:00,13.79,13.79,13.56,13.59,118400.0,11.4301,11.4301,11.2394,11.2643,118400.0
2009-07-16 10:10:00,13.59,13.61,13.49,13.5,130000.0,11.2643,11.2809,11.1814,11.1897,130000.0
2009-07-16 10:20:00,13.5,13.63,13.48,13.62,67300.0,11.1897,11.2974,11.1731,11.2891,67300.0
2009-07-16 10:30:00,13.62,13.65,13.57,13.59,46500.0,11.2891,11.314,11.2477,11.2643,46500.0
2009-07-16 10:40:00,13.59,13.65,13.53,13.53,47400.0,11.2643,11.314,11.2145,11.2145,47400.0
2009-07-16 10:50:00,13.53,13.55,13.44,13.45,77400.0,11.2145,11.2311,11.14,11.1482,77400.0
2009-07-16 11:00:00,13.45,13.51,13.45,13.47,24300.0,11.1482,11.198,11.1482,11.1648,24300.0
2009-07-16 11:10:00,13.47,13.49,13.42,13.44,74100.0,11.1648,11.1814,11.1234,11.14,74100.0
2009-07-16 11:20:00,13.44,13.49,13.43,13.44,36800.0,11.14,11.1814,11.1317,11.14,36800.0
2009-07-16 11:30:00,13.44,13.48,13.38,13.48,40000.0,11.14,11.1731,11.0902,11.1731,40000.0
2009-07-16 11:40:00,13.48,13.49,13.44,13.44,33200.0,11.1731,11.1814,11.14,11.14,33200.0
2009-07-16 11:50:00,13.44,13.51,13.41,13.5,32000.0,11.14,11.198,11.1151,11.1897,32000.0
2009-07-16 12:00:00,13.5,13.59,13.5,13.59,86900.0,11.1897,11.2643,11.1897,11.2643,86900.0
2009-07-16 12:10:00,13.6,13.65,13.57,13.62,106500.0,11.2726,11.314,11.2477,11.2891,106500.0
2009-07-16 12:20:00,13.62,13.67,13.58,13.6,30100.0,11.2891,11.3306,11.256,11.2726,30100.0
2009-07-16 12:30:00,13.6,13.61,13.52,13.52,66900.0,11.2726,11.2809,11.2063,11.2063,66900.0
2009-07-16 12:40:00,13.52,13.55,13.52,13.55,13400.0,11.2063,11.2311,11.2063,11.2311,13400.0
2009-07-16 12:50:00,13.56,13.56,13.48,13.49,47200.0,11.2394,11.2394,11.1731,11.1814,47200.0
2009-07-16 13:00:00,13.5,13.52,13.5,13.5,18300.0,11.1897,11.2063,11.1897,11.1897,18300.0
2009-07-16 13:10:00,13.51,13.51,13.49,13.5,21000.0,11.198,11.198,11.1814,11.1897,21000.0
2009-07-16 13:20:00,13.5,13.51,13.46,13.5,68400.0,11.1897,11.198,11.1565,11.1897,68400.0
2009-07-16 13:30:00,13.5,13.51,13.48,13.49,24000.0,11.1897,11.198,11.1731,11.1814,24000.0
2009-07-16 13:40:00,13.49,13.5,13.47,13.5,92900.0,11.1814,11.1897,11.1648,11.1897,92900.0
2009-07-16 13:50:00,13.5,13.55,13.5,13.55,39200.0,11.1897,11.2311,11.1897,11.2311,39200.0
2009-07-16 14:00:00,13.55,13.69,13.55,13.68,209900.0,11.2311,11.3472,11.2311,11.3389,209900.0
2009-07-16 14:10:00,13.69,13.82,13.68,13.81,151200.0,11.3472,11.4549,11.3389,11.4466,151200.0
2009-07-16 14:20:00,13.81,13.93,13.8,13.88,119100.0,11.4466,11.5461,11.4383,11.5047,119100.0
2009-07-16 14:30:00,13.86,13.91,13.85,13.89,97500.0,11.4881,11.5295,11.4798,11.5129,97500.0
2009-07-16 14:40:00,13.9,13.93,13.87,13.92,128000.0,11.5212,11.5461,11.4964,11.5378,128000.0
2009-07-16 14:50:00,13.93,13.99,13.9,13.98,82900.0,11.5461,11.5958,11.5212,11.5875,82900.0
2009-07-16 15:00:00,13.98,14.0,13.92,13.94,111000.0,11.5875,11.6041,11.5378,11.5544,111000.0
2009-07-16 15:10:00,13.95,14.01,13.93,14.0,141400.0,11.5627,11.6124,11.5461,11.6041,141400.0
2009-07-16 15:20:00,14.01,14.06,13.94,14.04,130500.0,11.6124,11.6538,11.5544,11.6373,130500.0
2009-07-16 15:30:00,14.05,14.06,14.0,14.04,114800.0,11.6456,11.6538,11.6041,11.6373,114800.0
2009-07-16 15:40:00,14.04,14.15,14.04,14.15,186000.0,11.6373,11.7284,11.6373,11.7284,186000.0
2009-07-16 15:50:00,14.15,14.15,14.03,14.1,312400.0,11.7284,11.7284,11.629,11.687,312400.0
2009-07-17 09:30:00,13.89,13.95,13.8,13.8,68400.0,11.5129,11.5627,11.4383,11.4383,68400.0
2009-07-17 09:40:00,13.8,13.9,13.8,13.85,41000.0,11.4383,11.5212,11.4383,11.4798,41000.0
2009-07-17 09:50:00,13.85,13.87,13.78,13.84,39100.0,11.4798,11.4964,11.4218,11.4715,39100.0
2009-07-17 10:00:00,13.86,13.88,13.8,13.85,55600.0,11.4881,11.5047,11.4383,11.4798,55600.0
2009-07-17 10:10:00,13.87,13.9,13.84,13.84,40700.0,11.4964,11.5212,11.4715,11.4715,40700.0
2009-07-17 10:20:00,13.84,13.87,13.8,13.85,66100.0,11.4715,11.4964,11.4383,11.4798,66100.0
2009-07-17 10:30:00,13.86,13.89,13.83,13.86,41200.0,11.4881,11.5129,11.4632,11.4881,41200.0
2009-07-17 10:40:00,13.87,13.88,13.82,13.82,23000.0,11.4964,11.5047,11.4549,11.4549,23000.0
2009-07-17 10:50:00,13.82,13.84,13.72,13.72,56300.0,11.4549,11.4715,11.372,11.372,56300.0
2009-07-17 11:00:00,13.72,13.77,13.71,13.76,20600.0,11.372,11.4135,11.3637,11.4052,20600.0
2009-07-17 11:10:00,13.77,13.81,13.74,13.76,43400.0,11.4135,11.4466,11.3886,11.4052,43400.0
2009-07-17 11:20:00,13.76,13.8,13.75,13.76,40000.0,11.4052,11.4383,11.3969,11.4052,40000.0
2009-07-17 11:30:00,13.76,13.77,13.7,13.72,26100.0,11.4052,11.4135,11.3555,11.372,26100.0
2009-07-17 11:40:00,13.71,13.81,13.71,13.81,34800.0,11.3637,11.4466,11.3637,11.4466,34800.0
2009-07-17 11:50:00,13.82,13.84,13.76,13.84,21900.0,11.4549,11.4715,11.4052,11.4715,21900.0
2009-07-17 12:00:00,13.83,13.89,13.83,13.85,42400.0,11.4632,11.5129,11.4632,11.4798,42400.0
2009-07-17 12:10:00,13.86,13.95,13.85,13.92,27800.0,11.4881,11.5627,11.4798,11.5378,27800.0
2009-07-17 12:20:00,13.92,13.94,13.9,13.92,47100.0,11.5378,11.5544,11.5212,11.5378,47100.0
2009-07-17 12:30:00,13.91,13.97,13.9,13.97,41500.0,11.5295,11.5793,11.5212,11.5793,41500.0
2009-07-17 12:40:00,13.97,13.97,13.93,13.95,41600.0,11.5793,11.5793,11.5461,11.5627,41600.0
2009-07-17 12:50:00,13.96,14.01,13.93,14.0,53000.0,11.571,11.6124,11.5461,11.6041,53000.0
2009-07-17 13:00:00,13.99,14.02,13.98,14.0,43700.0,11.5958,11.6207,11.5875,11.6041,43700.0
2009-07-17 13:10:00,14.0,14.01,13.97,13.98,25400.0,11.6041,11.6124,11.5793,11.5875,25400.0
2009-07-17 13:20:00,13.98,14.0,13.96,13.96,60700.0,11.5875,11.6041,11.571,11.571,60700.0
2009-07-17 13:30:00,13.95,13.97,13.89,13.9,36900.0,11.5627,11.5793,11.5129,11.5212,36900.0
2009-07-17 13:40:00,13.89,13.9,13.83,13.84,42200.0,11.5129,11.5212,11.4632,11.4715,42200.0
2009-07-17 13:50:00,13.84,13.84,13.76,13.76,64900.0,11.4715,11.4715,11.4052,11.4052,64900.0
2009-07-17 14:00:00,13.76,13.77,13.74,13.75,50300.0,11.4052,11.4135,11.3886,11.3969,50300.0
2009-07-17 14:10:00,13.75,13.83,13.75,13.8,125000.0,11.3969,11.4632,11.3969,11.4383,125000.0
2009-07-17 14:20:00,13.81,13.82,13.79,13.79,29400.0,11.4466,11.4549,11.4301,11.4301,29400.0
2009-07-17 14:30:00,13.79,13.8,13.77,13.77,36700.0,11.4301,11.4383,11.4135,11.4135,36700.0
2009-07-17 14:40:00,13.77,13.79,13.75,13.75,59900.0,11.4135,11.4301,11.3969,11.3969,59900.0
2009-07-17 14:50:00,13.75,13.76,13.66,13.69,83000.0,11.3969,11.4052,11.3223,11.3472,83000.0
2009-07-17 15:00:00,13.68,13.7,13.58,13.58,117700.0,11.3389,11.3555,11.256,11.256,117700.0
2009-07-17 15:10:00,13.58,13.61,13.55,13.57,78800.0,11.256,11.2809,11.2311,11.2477,78800.0
2009-07-17 15:20:00,13.57,13.61,13.55,13.55,108900.0,11.2477,11.2809,11.2311,11.2311,108900.0
2009-07-17 15:30:00,13.56,13.58,13.5,13.57,201400.0,11.2394,11.256,11.1897,11.2477,201400.0
2009-07-17 15:40:00,13.57,13.67,13.56,13.63,148800.0,11.2477,11.3306,11.2394,11.2974,148800.0
2009-07-17 15:50:00,13.63,13.69,13.58,13.66,167200.0,11.2974,11.3472,11.256,11.3223,167200.0
2009-07-20 09:30:00,14.09,14.23,13.95,14.23,159000.0,11.6787,11.7948,11.5627,11.7948,159000.0
2009-07-20 09:40:00,14.22,14.22,13.98,14.09,131000.0,11.7865,11.7865,11.5875,11.6787,131000.0
2009-07-20 09:50:00,14.1,14.17,14.06,14.1,69100.0,11.687,11.745,11.6538,11.687,69100.0
2009-07-20 10:00:00,14.12,14.22,14.1,14.16,114100.0,11.7036,11.7865,11.687,11.7367,114100.0
2009-07-20 10:10:00,14.16,14.18,14.04,14.07,88200.0,11.7367,11.7533,11.6373,11.6621,88200.0
2009-07-20 10:20:00,14.07,14.1,13.97,14.05,93600.0,11.6621,11.687,11.5793,11.6456,93600.0
2009-07-20 10:30:00,14.07,14.1,13.99,14.0,53100.0,11.6621,11.687,11.5958,11.6041,53100.0
2009-07-20 10:40:00,14.02,14.02,13.99,14.01,37600.0,11.6207,11.6207,11.5958,11.6124,37600.0
2009-07-20 10:50:00,14.0,14.12,13.99,14.06,28200.0,11.6041,11.7036,11.5958,11.6538,28200.0
2009-07-20 11:00:00,14.07,14.12,14.06,14.12,19700.0,11.6621,11.7036,11.6538,11.7036,19700.0
2009-07-20 11:10:00,14.12,14.12,14.09,14.1,114200.0,11.7036,11.7036,11.6787,11.687,114200.0
2009-07-20 11:20:00,14.1,14.13,14.06,14.11,69900.0,11.687,11.7119,11.6538,11.6953,69900.0
2009-07-20 11:30:00,14.12,14.16,14.1,14.16,27900.0,11.7036,11.7367,11.687,11.7367,27900.0
2009-07-20 11:40:00,14.16,14.22,14.14,14.19,36300.0,11.7367,11.7865,11.7202,11.7616,36300.0
2009-07-20 11:50:00,14.18,14.24,14.16,14.23,47000.0,11.7533,11.803,11.7367,11.7948,47000.0
2009-07-20 12:00:00,14.23,14.35,14.23,14.34,69400.0,11.7948,11.8942,11.7948,11.8859,69400.0
2009-07-20 12:10:00,14.34,14.4,14.34,14.4,75500.0,11.8859,11.9357,11.8859,11.9357,75500.0
2009-07-20 12:20:00,14.4,14.59,14.4,14.59,164200.0,11.9357,12.0931,11.9357,12.0931,164200.0
2009-07-20 12:30:00,14.58,14.63,14.55,14.56,130800.0,12.0849,12.1263,12.06,12.0683,130800.0
2009-07-20 12:40:00,14.57,14.73,14.56,14.64,136600.0,12.0766,12.2092,12.0683,12.1346,136600.0
2009-07-20 12:50:00,14.64,14.66,14.59,14.6,42300.0,12.1346,12.1512,12.0931,12.1014,42300.0
2009-07-20 13:00:00,14.6,14.6,14.56,14.56,49600.0,12.1014,12.1014,12.0683,12.0683,49600.0
2009-07-20 13:10:00,14.56,14.59,14.52,14.59,83700.0,12.0683,12.0931,12.0351,12.0931,83700.0
2009-07-20 13:20:00,14.58,14.65,14.57,14.63,68800.0,12.0849,12.1429,12.0766,12.1263,68800.0
2009-07-20 13:30:00,14.62,14.63,14.55,14.62,109800.0,12.118,12.1263,12.06,12.118,109800.0
2009-07-20 13:40:00,14.62,14.76,14.61,14.73,173700.0,12.118,12.2341,12.1097,12.2092,173700.0
2009-07-20 13:50:00,14.73,14.79,14.71,14.77,101900.0,12.2092,12.2589,12.1926,12.2423,101900.0
2009-07-20 14:00:00,14.77,14.78,14.71,14.73,82500.0,12.2423,12.2506,12.1926,12.2092,82500.0
2009-07-20 14:10:00,14.73,14.78,14.72,14.77,42800.0,12.2092,12.2506,12.2009,12.2423,42800.0
2009-07-20 14:20:00,14.78,14.78,14.65,14.72,97900.0,12.2506,12.2506,12.1429,12.2009,97900.0
2009-07-20 14:30:00,14.71,14.75,14.7,14.7,75200.0,12.1926,12.2258,12.1843,12.1843,75200.0
2009-07-20 14:40:00,14.7,14.71,14.63,14.65,146200.0,12.1843,12.1926,12.1263,12.1429,146200.0
2009-07-20 14:50:00,14.64,14.69,14.64,14.65,105700.0,12.1346,12.176,12.1346,12.1429,105700.0
2009-07-20 15:00:00,14.65,14.81,14.64,14.77,139300.0,12.1429,12.2755,12.1346,12.2423,139300.0
2009-07-20 15:10:00,14.77,14.82,14.73,14.8,172400.0,12.2423,12.2838,12.2092,12.2672,172400.0
2009-07-20 15:20:00,14.79,14.97,14.78,14.89,254700.0,12.2589,12.4081,12.2506,12.3418,254700.0
2009-07-20 15:30:00,14.9,14.91,14.78,14.91,245300.0,12.3501,12.3584,12.2506,12.3584,245300.0
2009-07-20 15:40:00,14.91,14.97,14.71,14.72,541300.0,12.3584,12.4081,12.1926,12.2009,541300.0
2009-07-20 15:50:00,14.71,14.81,14.68,14.75,460400.0,12.1926,12.2755,12.1677,12.2258,460400.0
2009-07-21 09:30:00,14.99,15.03,14.83,14.85,90600.0,12.4247,12.4578,12.2921,12.3087,90600.0
2009-07-21 09:40:00,14.84,14.86,14.6,14.65,84900.0,12.3004,12.3169,12.1014,12.1429,84900.0
2009-07-21 09:50:00,14.65,14.87,14.65,14.82,55000.0,12.1429,12.3252,12.1429,12.2838,55000.0
2009-07-21 10:00:00,14.82,14.87,14.62,14.63,58200.0,12.2838,12.3252,12.118,12.1263,58200.0
2009-07-21 10:10:00,14.6,14.69,14.56,14.67,99600.0,12.1014,12.176,12.0683,12.1595,99600.0
2009-07-21 10:20:00,14.69,14.71,14.56,14.63,51000.0,12.176,12.1926,12.0683,12.1263,51000.0
2009-07-21 10:30:00,14.63,14.7,14.6,14.68,69300.0,12.1263,12.1843,12.1014,12.1677,69300.0
2009-07-21 10:40:00,14.66,14.67,14.56,14.56,46200.0,12.1512,12.1595,12.0683,12.0683,46200.0
2009-07-21 10:50:00,14.55,14.56,14.5,14.55,57200.0,12.06,12.0683,12.0185,12.06,57200.0
2009-07-21 11:00:00,14.56,14.62,14.55,14.62,36600.0,12.0683,12.118,12.06,12.118,36600.0
2009-07-21 11:10:00,14.62,14.62,14.5,14.54,56000.0,12.118,12.118,12.0185,12.0517,56000.0
2009-07-21 11:20:00,14.53,14.6,14.53,14.59,39000.0,12.0434,12.1014,12.0434,12.0931,39000.0
2009-07-21 11:30:00,14.59,14.67,14.55,14.62,40000.0,12.0931,12.1595,12.06,12.118,40000.0
2009-07-21 11:40:00,14.61,14.61,14.44,14.44,59500.0,12.1097,12.1097,11.9688,11.9688,59500.0
2009-07-21 11:50:00,14.43,14.45,14.31,14.33,42800.0,11.9605,11.9771,11.8611,11.8776,42800.0
2009-07-21 12:00:00,14.34,14.38,14.25,14.29,58600.0,11.8859,11.9191,11.8113,11.8445,58600.0
2009-07-21 12:10:00,14.3,14.38,14.3,14.37,14700.0,11.8528,11.9191,11.8528,11.9108,14700.0
2009-07-21 12:20:00,14.35,14.44,14.34,14.43,26600.0,11.8942,11.9688,11.8859,11.9605,26600.0
2009-07-21 12:30:00,14.43,14.51,14.4,14.48,46200.0,11.9605,12.0268,11.9357,12.002,46200.0
2009-07-21 12:40:00,14.48,14.48,14.3,14.3,44600.0,12.002,12.002,11.8528,11.8528,44600.0
2009-07-21 12:50:00,14.3,14.35,14.28,14.31,86800.0,11.8528,11.8942,11.8362,11.8611,86800.0
2009-07-21 13:00:00,14.3,14.41,14.29,14.4,178400.0,11.8528,11.944,11.8445,11.9357,178400.0
2009-07-21 13:10:00,14.4,14.53,14.4,14.52,110100.0,11.9357,12.0434,11.9357,12.0351,110100.0
2009-07-21 13:20:00,14.52,14.56,14.5,14.55,44800.0,12.0351,12.0683,12.0185,12.06,44800.0
2009-07-21 13:30:00,14.56,14.57,14.54,14.55,44900.0,12.0683,12.0766,12.0517,12.06,44900.0
2009-07-21 13:40:00,14.55,14.56,14.49,14.52,85800.0,12.06,12.0683,12.0103,12.0351,85800.0
2009-07-21 13:50:00,14.5,14.5,14.45,14.48,59200.0,12.0185,12.0185,11.9771,12.002,59200.0
2009-07-21 14:00:00,14.48,14.49,14.45,14.45,36400.0,12.002,12.0103,11.9771,11.9771,36400.0
2009-07-21 14:10:00,14.45,14.52,14.45,14.5,63600.0,11.9771,12.0351,11.9771,12.0185,63600.0
2009-07-21 14:20:00,14.5,14.53,14.47,14.53,98400.0,12.0185,12.0434,11.9937,12.0434,98400.0
2009-07-21 14:30:00,14.53,14.57,14.49,14.55,92400.0,12.0434,12.0766,12.0103,12.06,92400.0
2009-07-21 14:40:00,14.54,14.54,14.46,14.53,42500.0,12.0517,12.0517,11.9854,12.0434,42500.0
2009-07-21 14:50:00,14.53,14.56,14.52,14.55,60700.0,12.0434,12.0683,12.0351,12.06,60700.0
2009-07-21 15:00:00,14.55,14.56,14.47,14.49,63600.0,12.06,12.0683,11.9937,12.0103,63600.0
2009-07-21 15:10:00,14.47,14.57,14.46,14.56,115400.0,11.9937,12.0766,11.9854,12.0683,115400.0
2009-07-21 15:20:00,14.56,14.77,14.55,14.75,191500.0,12.0683,12.2423,12.06,12.2258,191500.0
2009-07-21 15:30:00,14.75,14.79,14.74,14.75,214400.0,12.2258,12.2589,12.2175,12.2258,214400.0
2009-07-21 15:40:00,14.75,14.83,14.68,14.68,214500.0,12.2258,12.2921,12.1677,12.1677,214500.0
2009-07-21 15:50:00,14.68,14.75,14.68,14.71,195000.0,12.1677,12.2258,12.1677,12.1926,195000.0
2009-07-22 09:30:00,14.11,14.28,14.11,14.24,173200.0,11.6953,11.8362,11.6953,11.803,173200.0
2009-07-22 09:40:00,14.24,14.34,14.23,14.34,139000.0,11.803,11.8859,11.7948,11.8859,139000.0
2009-07-22 09:50:00,14.33,14.44,14.32,14.37,109100.0,11.8776,11.9688,11.8694,11.9108,109100.0
2009-07-22 10:00:00,14.4,14.47,14.33,14.36,87600.0,11.9357,11.9937,11.8776,11.9025,87600.0
2009-07-22 10:10:00,14.36,14.38,14.23,14.23,76300.0,11.9025,11.9191,11.7948,11.7948,76300.0
2009-07-22 10:20:00,14.23,14.25,14.15,14.18,81600.0,11.7948,11.8113,11.7284,11.7533,81600.0
2009-07-22 10:30:00,14.19,14.23,14.12,14.14,103100.0,11.7616,11.7948,11.7036,11.7202,103100.0
2009-07-22 10:40:00,14.14,14.18,14.13,14.17,58400.0,11.7202,11.7533,11.7119,11.745,58400.0
2009-07-22 10:50:00,14.18,14.3,14.17,14.27,58900.0,11.7533,11.8528,11.745,11.8279,58900.0
2009-07-22 11:00:00,14.27,14.35,14.26,14.34,40700.0,11.8279,11.8942,11.8196,11.8859,40700.0
2009-07-22 11:10:00,14.33,14.35,14.26,14.32,62000.0,11.8776,11.8942,11.8196,11.8694,62000.0
2009-07-22 11:20:00,14.34,14.43,14.29,14.4,81100.0,11.8859,11.9605,11.8445,11.9357,81100.0
2009-07-22 11:30:00,14.4,14.5,14.4,14.47,53700.0,11.9357,12.0185,11.9357,11.9937,53700.0
2009-07-22 11:40:00,14.47,14.52,14.45,14.48,60600.0,11.9937,12.0351,11.9771,12.002,60600.0
2009-07-22 11:50:00,14.48,14.63,14.48,14.62,101000.0,12.002,12.1263,12.002,12.118,101000.0
2009-07-22 12:00:00,14.61,14.71,14.6,14.65,138000.0,12.1097,12.1926,12.1014,12.1429,138000.0
2009-07-22 12:10:00,14.66,14.75,14.65,14.7,120000.0,12.1512,12.2258,12.1429,12.1843,120000.0
2009-07-22 12:20:00,14.7,14.83,14.7,14.8,121800.0,12.1843,12.2921,12.1843,12.2672,121800.0
2009-07-22 12:30:00,14.8,14.85,14.79,14.82,88800.0,12.2672,12.3087,12.2589,12.2838,88800.0
2009-07-22 12:40:00,14.82,14.92,14.82,14.87,222800.0,12.2838,12.3667,12.2838,12.3252,222800.0
2009-07-22 12:50:00,14.87,14.96,14.85,14.93,137200.0,12.3252,12.3998,12.3087,12.375,137200.0
2009-07-22 13:00:00,14.93,14.97,14.9,14.97,122600.0,12.375,12.4081,12.3501,12.4081,122600.0
2009-07-22 13:10:00,14.96,14.96,14.89,14.91,51800.0,12.3998,12.3998,12.3418,12.3584,51800.0
2009-07-22 13:20:00,14.9,14.94,14.89,14.93,126300.0,12.3501,12.3833,12.3418,12.375,126300.0
2009-07-22 13:30:00,14.93,14.95,14.91,14.93,94900.0,12.375,12.3915,12.3584,12.375,94900.0
2009-07-22 13:40:00,14.93,15.11,14.92,15.07,238500.0,12.375,12.5242,12.3667,12.491,238500.0
2009-07-22 13:50:00,15.08,15.11,15.04,15.07,74600.0,12.4993,12.5242,12.4661,12.491,74600.0
2009-07-22 14:00:00,15.08,15.1,14.95,15.05,201800.0,12.4993,12.5159,12.3915,12.4744,201800.0
2009-07-22 14:10:00,15.04,15.08,15.04,15.06,74000.0,12.4661,12.4993,12.4661,12.4827,74000.0
2009-07-22 14:20:00,15.05,15.07,15.03,15.05,67800.0,12.4744,12.491,12.4578,12.4744,67800.0
2009-07-22 14:30:00,15.06,15.12,15.05,15.11,119800.0,12.4827,12.5324,12.4744,12.5242,119800.0
2009-07-22 14:40:00,15.11,15.17,15.07,15.1,96400.0,12.5242,12.5739,12.491,12.5159,96400.0
2009-07-22 14:50:00,15.09,15.15,15.08,15.14,112500.0,12.5076,12.5573,12.4993,12.549,112500.0
2009-07-22 15:00:00,15.14,15.17,15.1,15.12,103500.0,12.549,12.5739,12.5159,12.5324,103500.0
2009-07-22 15:10:00,15.11,15.13,15.02,15.11,268600.0,12.5242,12.5407,12.4496,12.5242,268600.0
2009-07-22 15:20:00,15.12,15.22,15.1,15.15,315500.0,12.5324,12.6153,12.5159,12.5573,315500.0
2009-07-22 15:30:00,15.15,15.22,15.15,15.17,268100.0,12.5573,12.6153,12.5573,12.5739,268100.0
2009-07-22 15:40:00,15.17,15.24,15.16,15.2,307700.0,12.5739,12.6319,12.5656,12.5988,307700.0
2009-07-22 15:50:00,15.19,15.22,15.11,15.16,353800.0,12.5905,12.6153,12.5242,12.5656,353800.0
2009-07-23 09:30:00,14.99,15.09,14.9,15.06,96100.0,12.4247,12.5076,12.3501,12.4827,96100.0
2009-07-23 09:40:00,15.06,15.28,15.02,15.25,244100.0,12.4827,12.6651,12.4496,12.6402,244100.0
2009-07-23 09:50:00,15.26,15.58,15.25,15.58,130100.0,12.6485,12.9137,12.6402,12.9137,130100.0
2009-07-23 10:00:00,15.58,15.63,15.45,15.57,181500.0,12.9137,12.9552,12.806,12.9054,181500.0
2009-07-23 10:10:00,15.59,15.63,15.49,15.54,122200.0,12.922,12.9552,12.8391,12.8806,122200.0
2009-07-23 10:20:00,15.58,15.6,15.53,15.59,167400.0,12.9137,12.9303,12.8723,12.922,167400.0
2009-07-23 10:30:00,15.6,15.69,15.55,15.64,244400.0,12.9303,13.0049,12.8889,12.9635,244400.0
2009-07-23 10:40:00,15.65,15.76,15.63,15.73,239100.0,12.9717,13.0629,12.9552,13.0381,239100.0
2009-07-23 10:50:00,15.73,15.92,15.7,15.91,372900.0,13.0381,13.1955,13.0132,13.1872,372900.0
2009-07-23 11:00:00,15.92,16.0,15.86,15.97,219700.0,13.1955,13.2618,13.1458,13.237,219700.0
2009-07-23 11:10:00,15.97,16.1,15.97,16.08,243400.0,13.237,13.3447,13.237,13.3282,243400.0
2009-07-23 11:20:00,16.07,16.38,15.97,16.35,416900.0,13.3199,13.5768,13.237,13.552,416900.0
2009-07-23 11:30:00,16.35,16.58,16.3,16.56,259300.0,13.552,13.7426,13.5105,13.726,259300.0
2009-07-23 11:40:00,16.58,16.96,16.55,16.67,418100.0,13.7426,14.0576,13.7177,13.8172,418100.0
2009-07-23 11:50:00,16.68,16.68,16.54,16.54,455300.0,13.8255,13.8255,13.7094,13.7094,455300.0
2009-07-23 12:00:00,16.54,16.63,16.45,16.62,285800.0,13.7094,13.784,13.6348,13.7757,285800.0
2009-07-23 12:10:00,16.63,16.73,16.62,16.7,215400.0,13.784,13.8669,13.7757,13.8421,215400.0
2009-07-23 12:20:00,16.7,16.71,16.56,16.66,150700.0,13.8421,13.8503,13.726,13.8089,150700.0
2009-07-23 12:30:00,16.67,16.85,16.66,16.79,176900.0,13.8172,13.9664,13.8089,13.9167,176900.0
2009-07-23 12:40:00,16.79,16.82,16.7,16.71,157200.0,13.9167,13.9415,13.8421,13.8503,157200.0
2009-07-23 12:50:00,16.7,16.74,16.68,16.68,195600.0,13.8421,13.8752,13.8255,13.8255,195600.0
2009-07-23 13:00:00,16.68,16.7,16.59,16.6,94100.0,13.8255,13.8421,13.7509,13.7592,94100.0
2009-07-23 13:10:00,16.6,16.7,16.58,16.69,173400.0,13.7592,13.8421,13.7426,13.8338,173400.0
2009-07-23 13:20:00,16.69,16.93,16.68,16.87,231400.0,13.8338,14.0327,13.8255,13.983,231400.0
2009-07-23 13:30:00,16.87,16.95,16.85,16.92,165500.0,13.983,14.0493,13.9664,14.0244,165500.0
2009-07-23 13:40:00,16.91,16.92,16.88,16.9,91100.0,14.0161,14.0244,13.9912,14.0078,91100.0
2009-07-23 13:50:00,16.89,16.92,16.83,16.84,112800.0,13.9995,14.0244,13.9498,13.9581,112800.0
2009-07-23 14:00:00,16.85,16.94,16.84,16.88,117700.0,13.9664,14.041,13.9581,13.9912,117700.0
2009-07-23 14:10:00,16.88,16.94,16.86,16.86,186700.0,13.9912,14.041,13.9747,13.9747,186700.0
2009-07-23 14:20:00,16.86,16.87,16.84,16.86,123500.0,13.9747,13.983,13.9581,13.9747,123500.0
2009-07-23 14:30:00,16.86,17.05,16.85,17.01,191600.0,13.9747,14.1322,13.9664,14.099,191600.0
2009-07-23 14:40:00,17.02,17.03,16.95,16.96,112600.0,14.1073,14.1156,14.0493,14.0576,112600.0
2009-07-23 14:50:00,16.96,16.97,16.89,16.94,175000.0,14.0576,14.0658,13.9995,14.041,175000.0
2009-07-23 15:00:00,16.94,17.0,16.92,16.97,142400.0,14.041,14.0907,14.0244,14.0658,142400.0
2009-07-23 15:10:00,16.97,16.98,16.84,16.85,195400.0,14.0658,14.0741,13.9581,13.9664,195400.0
2009-07-23 15:20:00,16.85,16.97,16.84,16.95,194500.0,13.9664,14.0658,13.9581,14.0493,194500.0
2009-07-23 15:30:00,16.96,16.99,16.94,16.95,308000.0,14.0576,14.0824,14.041,14.0493,308000.0
2009-07-23 15:40:00,16.96,17.02,16.94,16.95,344800.0,14.0576,14.1073,14.041,14.0493,344800.0
2009-07-23 15:50:00,16.96,17.01,16.92,16.98,666000.0,14.0576,14.099,14.0244,14.0741,666000.0
2009-07-24 09:30:00,16.59,16.87,16.59,16.81,120900.0,13.7509,13.983,13.7509,13.9332,120900.0
2009-07-24 09:40:00,16.81,16.85,16.65,16.65,239400.0,13.9332,13.9664,13.8006,13.8006,239400.0
2009-07-24 09:50:00,16.66,16.67,16.48,16.52,110300.0,13.8089,13.8172,13.6597,13.6929,110300.0
2009-07-24 10:00:00,16.52,16.55,16.44,16.5,159600.0,13.6929,13.7177,13.6265,13.6763,159600.0
2009-07-24 10:10:00,16.5,16.55,16.35,16.4,146800.0,13.6763,13.7177,13.552,13.5934,146800.0
2009-07-24 10:20:00,16.4,16.46,16.3,16.44,97500.0,13.5934,13.6431,13.5105,13.6265,97500.0
2009-07-24 10:30:00,16.44,16.52,16.34,16.34,167200.0,13.6265,13.6929,13.5437,13.5437,167200.0
2009-07-24 10:40:00,16.34,16.37,16.25,16.33,38100.0,13.5437,13.5685,13.4691,13.5354,38100.0
2009-07-24 10:50:00,16.34,16.35,16.25,16.28,48200.0,13.5437,13.552,13.4691,13.4939,48200.0
2009-07-24 11:00:00,16.28,16.34,16.24,16.31,52900.0,13.4939,13.5437,13.4608,13.5188,52900.0
2009-07-24 11:10:00,16.32,16.49,16.3,16.48,113800.0,13.5271,13.668,13.5105,13.6597,113800.0
2009-07-24 11:20:00,16.49,16.63,16.47,16.62,93400.0,13.668,13.784,13.6514,13.7757,93400.0
2009-07-24 11:30:00,16.62,16.7,16.61,16.69,143200.0,13.7757,13.8421,13.7675,13.8338,143200.0
2009-07-24 11:40:00,16.68,16.75,16.65,16.72,92000.0,13.8255,13.8835,13.8006,13.8586,92000.0
2009-07-24 11:50:00,16.73,16.74,16.58,16.59,103000.0,13.8669,13.8752,13.7426,13.7509,103000.0
2009-07-24 12:00:00,16.59,16.59,16.46,16.55,98500.0,13.7509,13.7509,13.6431,13.7177,98500.0
2009-07-24 12:10:00,16.55,16.55,16.52,16.52,71800.0,13.7177,13.7177,13.6929,13.6929,71800.0
2009-07-24 12:20:00,16.52,16.59,16.51,16.52,49800.0,13.6929,13.7509,13.6846,13.6929,49800.0
2009-07-24 12:30:00,16.52,16.57,16.52,16.54,49200.0,13.6929,13.7343,13.6929,13.7094,49200.0
2009-07-24 12:40:00,16.55,16.6,16.54,16.55,46200.0,13.7177,13.7592,13.7094,13.7177,46200.0
2009-07-24 12:50:00,16.55,16.57,16.48,16.55,56700.0,13.7177,13.7343,13.6597,13.7177,56700.0
2009-07-24 13:00:00,16.56,16.57,16.47,16.5,86500.0,13.726,13.7343,13.6514,13.6763,86500.0
2009-07-24 13:10:00,16.49,16.52,16.47,16.51,111200.0,13.668,13.6929,13.6514,13.6846,111200.0
2009-07-24 13:20:00,16.51,16.58,16.51,16.52,67500.0,13.6846,13.7426,13.6846,13.6929,67500.0
2009-07-24 13:30:00,16.52,16.65,16.49,16.52,107500.0,13.6929,13.8006,13.668,13.6929,107500.0
2009-07-24 13:40:00,16.53,16.54,16.44,16.45,75800.0,13.7011,13.7094,13.6265,13.6348,75800.0
2009-07-24 13:50:00,16.44,16.49,16.42,16.43,29200.0,13.6265,13.668,13.61,13.6183,29200.0
2009-07-24 14:00:00,16.43,16.47,16.42,16.45,108800.0,13.6183,13.6514,13.61,13.6348,108800.0
2009-07-24 14:10:00,16.46,16.51,16.42,16.45,89100.0,13.6431,13.6846,13.61,13.6348,89100.0
2009-07-24 14:20:00,16.45,16.46,16.35,16.35,76600.0,13.6348,13.6431,13.552,13.552,76600.0
2009-07-24 14:30:00,16.36,16.41,16.34,16.4,89700.0,13.5602,13.6017,13.5437,13.5934,89700.0
2009-07-24 14:40:00,16.4,16.54,16.4,16.51,58300.0,13.5934,13.7094,13.5934,13.6846,58300.0
2009-07-24 14:50:00,16.51,16.53,16.44,16.53,117000.0,13.6846,13.7011,13.6265,13.7011,117000.0
2009-07-24 15:00:00,16.53,16.67,16.49,16.52,125500.0,13.7011,13.8172,13.668,13.6929,125500.0
2009-07-24 15:10:00,16.51,16.56,16.51,16.52,99400.0,13.6846,13.726,13.6846,13.6929,99400.0
2009-07-24 15:20:00,16.53,16.56,16.5,16.51,130700.0,13.7011,13.726,13.6763,13.6846,130700.0
2009-07-24 15:30:00,16.5,16.52,16.5,16.51,107300.0,13.6763,13.6929,13.6763,13.6846,107300.0
2009-07-24 15:40:00,16.51,16.71,16.5,16.69,298900.0,13.6846,13.8503,13.6763,13.8338,298900.0
2009-07-24 15:50:00,16.69,16.72,16.62,16.63,273100.0,13.8338,13.8586,13.7757,13.784,273100.0
2009-07-27 09:30:00,16.63,16.63,16.45,16.63,47100.0,13.784,13.784,13.6348,13.784,47100.0
2009-07-27 09:40:00,16.63,16.75,16.62,16.72,93800.0,13.784,13.8835,13.7757,13.8586,93800.0
2009-07-27 09:50:00,16.7,16.72,16.58,16.61,221800.0,13.8421,13.8586,13.7426,13.7675,221800.0
2009-07-27 10:00:00,16.62,16.77,16.62,16.7,209000.0,13.7757,13.9001,13.7757,13.8421,209000.0
2009-07-27 10:10:00,16.7,16.72,16.44,16.6,80200.0,13.8421,13.8586,13.6265,13.7592,80200.0
2009-07-27 10:20:00,16.6,16.66,16.47,16.61,103100.0,13.7592,13.8089,13.6514,13.7675,103100.0
2009-07-27 10:30:00,16.61,16.63,16.38,16.44,102500.0,13.7675,13.784,13.5768,13.6265,102500.0
2009-07-27 10:40:00,16.43,16.43,16.29,16.35,151700.0,13.6183,13.6183,13.5022,13.552,151700.0
2009-07-27 10:50:00,16.36,16.36,16.25,16.32,77700.0,13.5602,13.5602,13.4691,13.5271,77700.0
2009-07-27 11:00:00,16.32,16.34,16.15,16.2,147300.0,13.5271,13.5437,13.3862,13.4276,147300.0
2009-07-27 11:10:00,16.2,16.26,16.18,16.21,90800.0,13.4276,13.4774,13.411,13.4359,90800.0
2009-07-27 11:20:00,16.22,16.33,16.22,16.25,265400.0,13.4442,13.5354,13.4442,13.4691,265400.0
2009-07-27 11:30:00,16.25,16.36,16.24,16.28,193800.0,13.4691,13.5602,13.4608,13.4939,193800.0
2009-07-27 11:40:00,16.28,16.33,16.25,16.27,67500.0,13.4939,13.5354,13.4691,13.4856,67500.0
2009-07-27 11:50:00,16.27,16.34,16.25,16.31,62500.0,13.4856,13.5437,13.4691,13.5188,62500.0
2009-07-27 12:00:00,16.31,16.32,16.27,16.31,33700.0,13.5188,13.5271,13.4856,13.5188,33700.0
2009-07-27 12:10:00,16.3,16.31,16.22,16.25,60300.0,13.5105,13.5188,13.4442,13.4691,60300.0
2009-07-27 12:20:00,16.25,16.3,16.18,16.24,58600.0,13.4691,13.5105,13.411,13.4608,58600.0
2009-07-27 12:30:00,16.25,16.3,16.22,16.3,42900.0,13.4691,13.5105,13.4442,13.5105,42900.0
2009-07-27 12:40:00,16.3,16.3,16.22,16.24,44800.0,13.5105,13.5105,13.4442,13.4608,44800.0
2009-07-27 12:50:00,16.24,16.27,16.17,16.2,63200.0,13.4608,13.4856,13.4028,13.4276,63200.0
2009-07-27 13:00:00,16.2,16.2,16.11,16.15,92000.0,13.4276,13.4276,13.353,13.3862,92000.0
2009-07-27 13:10:00,16.14,16.16,16.03,16.04,132900.0,13.3779,13.3945,13.2867,13.295,132900.0
2009-07-27 13:20:00,16.04,16.09,15.96,15.99,89000.0,13.295,13.3364,13.2287,13.2536,89000.0
2009-07-27 13:30:00,15.99,16.04,15.98,15.99,63800.0,13.2536,13.295,13.2453,13.2536,63800.0
2009-07-27 13:40:00,16.0,16.04,15.99,16.03,66700.0,13.2618,13.295,13.2536,13.2867,66700.0
2009-07-27 13:50:00,16.03,16.03,15.99,16.01,125800.0,13.2867,13.2867,13.2536,13.2701,125800.0
2009-07-27 14:00:00,16.02,16.06,15.99,16.04,54900.0,13.2784,13.3116,13.2536,13.295,54900.0
2009-07-27 14:10:00,16.04,16.08,16.01,16.01,60900.0,13.295,13.3282,13.2701,13.2701,60900.0
2009-07-27 14:20:00,16.02,16.02,15.98,16.02,86200.0,13.2784,13.2784,13.2453,13.2784,86200.0
2009-07-27 14:30:00,16.02,16.03,15.99,16.02,65200.0,13.2784,13.2867,13.2536,13.2784,65200.0
2009-07-27 14:40:00,16.02,16.08,16.01,16.07,87500.0,13.2784,13.3282,13.2701,13.3199,87500.0
2009-07-27 14:50:00,16.06,16.07,15.98,16.0,140400.0,13.3116,13.3199,13.2453,13.2618,140400.0
2009-07-27 15:00:00,16.01,16.03,15.97,16.02,206900.0,13.2701,13.2867,13.237,13.2784,206900.0
2009-07-27 15:10:00,16.03,16.04,15.94,15.95,151400.0,13.2867,13.295,13.2121,13.2204,151400.0
2009-07-27 15:20:00,15.94,15.97,15.87,15.9,202000.0,13.2121,13.237,13.1541,13.179,202000.0
2009-07-27 15:30:00,15.9,15.96,15.87,15.96,225400.0,13.179,13.2287,13.1541,13.2287,225400.0
2009-07-27 15:40:00,15.95,15.96,15.88,15.94,228100.0,13.2204,13.2287,13.1624,13.2121,228100.0
2009-07-27 15:50:00,15.94,16.02,15.92,16.0,281200.0,13.2121,13.2784,13.1955,13.2618,281200.0
2009-07-28 09:30:00,15.89,15.89,15.69,15.77,37700.0,13.1707,13.1707,13.0049,13.0712,37700.0
2009-07-28 09:40:00,15.82,15.99,15.78,15.99,40200.0,13.1127,13.2536,13.0795,13.2536,40200.0
2009-07-28 09:50:00,15.99,16.07,15.94,16.07,53400.0,13.2536,13.3199,13.2121,13.3199,53400.0
2009-07-28 10:00:00,16.04,16.05,15.75,15.77,93000.0,13.295,13.3033,13.0546,13.0712,93000.0
2009-07-28 10:10:00,15.77,15.8,15.65,15.71,85800.0,13.0712,13.0961,12.9717,13.0215,85800.0
2009-07-28 10:20:00,15.72,15.9,15.72,15.88,58400.0,13.0298,13.179,13.0298,13.1624,58400.0
2009-07-28 10:30:00,15.89,15.97,15.86,15.95,45200.0,13.1707,13.237,13.1458,13.2204,45200.0
2009-07-28 10:40:00,15.93,16.15,15.9,16.14,59100.0,13.2038,13.3862,13.179,13.3779,59100.0
2009-07-28 10:50:00,16.15,16.15,16.04,16.07,23600.0,13.3862,13.3862,13.295,13.3199,23600.0
2009-07-28 11:00:00,16.07,16.08,15.99,15.99,47000.0,13.3199,13.3282,13.2536,13.2536,47000.0
2009-07-28 11:10:00,15.98,15.98,15.89,15.9,50600.0,13.2453,13.2453,13.1707,13.179,50600.0
2009-07-28 11:20:00,15.89,15.91,15.8,15.8,116000.0,13.1707,13.1872,13.0961,13.0961,116000.0
2009-07-28 11:30:00,15.79,15.85,15.71,15.75,62300.0,13.0878,13.1375,13.0215,13.0546,62300.0
2009-07-28 11:40:00,15.73,15.81,15.67,15.81,38400.0,13.0381,13.1044,12.9883,13.1044,38400.0
2009-07-28 11:50:00,15.8,15.91,15.79,15.91,27600.0,13.0961,13.1872,13.0878,13.1872,27600.0
2009-07-28 12:00:00,15.9,15.91,15.85,15.89,35300.0,13.179,13.1872,13.1375,13.1707,35300.0
2009-07-28 12:10:00,15.89,15.95,15.89,15.93,16400.0,13.1707,13.2204,13.1707,13.2038,16400.0
2009-07-28 12:20:00,15.94,15.95,15.9,15.92,33900.0,13.2121,13.2204,13.179,13.1955,33900.0
2009-07-28 12:30:00,15.92,15.96,15.91,15.95,29700.0,13.1955,13.2287,13.1872,13.2204,29700.0
2009-07-28 12:40:00,15.95,15.96,15.88,15.88,32000.0,13.2204,13.2287,13.1624,13.1624,32000.0
2009-07-28 12:50:00,15.88,15.91,15.85,15.91,27300.0,13.1624,13.1872,13.1375,13.1872,27300.0
2009-07-28 13:00:00,15.91,15.94,15.88,15.94,34500.0,13.1872,13.2121,13.1624,13.2121,34500.0
2009-07-28 13:10:00,15.93,16.03,15.93,16.02,64600.0,13.2038,13.2867,13.2038,13.2784,64600.0
2009-07-28 13:20:00,16.02,16.12,16.01,16.11,52700.0,13.2784,13.3613,13.2701,13.353,52700.0
2009-07-28 13:30:00,16.11,16.22,16.08,16.08,135300.0,13.353,13.4442,13.3282,13.3282,135300.0
2009-07-28 13:40:00,16.08,16.12,16.03,16.11,89300.0,13.3282,13.3613,13.2867,13.353,89300.0
2009-07-28 13:50:00,16.11,16.33,16.07,16.28,153000.0,13.353,13.5354,13.3199,13.4939,153000.0
2009-07-28 14:00:00,16.28,16.3,16.22,16.3,68500.0,13.4939,13.5105,13.4442,13.5105,68500.0
2009-07-28 14:10:00,16.3,16.33,16.21,16.21,106700.0,13.5105,13.5354,13.4359,13.4359,106700.0
2009-07-28 14:20:00,16.21,16.26,16.19,16.23,286100.0,13.4359,13.4774,13.4193,13.4525,286100.0
2009-07-28 14:30:00,16.23,16.32,16.23,16.3,208500.0,13.4525,13.5271,13.4525,13.5105,208500.0
2009-07-28 14:40:00,16.3,16.41,16.3,16.39,359800.0,13.5105,13.6017,13.5105,13.5851,359800.0
2009-07-28 14:50:00,16.39,16.42,16.29,16.34,160400.0,13.5851,13.61,13.5022,13.5437,160400.0
2009-07-28 15:00:00,16.35,16.36,16.27,16.31,144800.0,13.552,13.5602,13.4856,13.5188,144800.0
2009-07-28 15:10:00,16.32,16.36,16.3,16.3,139900.0,13.5271,13.5602,13.5105,13.5105,139900.0
2009-07-28 15:20:00,16.3,16.34,16.23,16.32,76400.0,13.5105,13.5437,13.4525,13.5271,76400.0
2009-07-28 15:30:00,16.32,16.33,16.24,16.26,105300.0,13.5271,13.5354,13.4608,13.4774,105300.0
2009-07-28 15:40:00,16.25,16.34,16.22,16.31,153100.0,13.4691,13.5437,13.4442,13.5188,153100.0
2009-07-28 15:50:00,16.31,16.44,16.27,16.39,399100.0,13.5188,13.6265,13.4856,13.5851,399100.0
2009-07-29 09:30:00,15.29,15.38,14.64,14.81,1184300.0,12.6734,12.748,12.1346,12.2755,1184300.0
2009-07-29 09:40:00,14.82,15.19,14.71,15.16,1135100.0,12.2838,12.5905,12.1926,12.5656,1135100.0
2009-07-29 09:50:00,15.14,15.3,15.07,15.12,595200.0,12.549,12.6816,12.491,12.5324,595200.0
2009-07-29 10:00:00,15.1,15.3,15.04,15.29,370300.0,12.5159,12.6816,12.4661,12.6734,370300.0
2009-07-29 10:10:00,15.29,15.29,15.12,15.15,346300.0,12.6734,12.6734,12.5324,12.5573,346300.0
2009-07-29 10:20:00,15.15,15.17,15.1,15.15,332100.0,12.5573,12.5739,12.5159,12.5573,332100.0
2009-07-29 10:30:00,15.15,15.15,14.88,14.91,432200.0,12.5573,12.5573,12.3335,12.3584,432200.0
2009-07-29 10:40:00,14.91,15.0,14.87,14.99,210000.0,12.3584,12.433,12.3252,12.4247,210000.0
2009-07-29 10:50:00,15.0,15.01,14.8,14.81,287200.0,12.433,12.4413,12.2672,12.2755,287200.0
2009-07-29 11:00:00,14.81,14.87,14.5,14.53,546400.0,12.2755,12.3252,12.0185,12.0434,546400.0
2009-07-29 11:10:00,14.53,14.66,14.4,14.46,571400.0,12.0434,12.1512,11.9357,11.9854,571400.0
2009-07-29 11:20:00,14.45,14.66,14.42,14.42,277500.0,11.9771,12.1512,11.9522,11.9522,277500.0
2009-07-29 11:30:00,14.42,14.42,14.34,14.35,215700.0,11.9522,11.9522,11.8859,11.8942,215700.0
2009-07-29 11:40:00,14.35,14.35,14.13,14.17,374200.0,11.8942,11.8942,11.7119,11.745,374200.0
2009-07-29 11:50:00,14.18,14.3,14.06,14.18,516300.0,11.7533,11.8528,11.6538,11.7533,516300.0
2009-07-29 12:00:00,14.18,14.18,14.09,14.13,242600.0,11.7533,11.7533,11.6787,11.7119,242600.0
2009-07-29 12:10:00,14.13,14.21,14.12,14.2,222600.0,11.7119,11.7782,11.7036,11.7699,222600.0
2009-07-29 12:20:00,14.2,14.36,14.2,14.24,325700.0,11.7699,11.9025,11.7699,11.803,325700.0
2009-07-29 12:30:00,14.23,14.26,14.12,14.12,216000.0,11.7948,11.8196,11.7036,11.7036,216000.0
2009-07-29 12:40:00,14.13,14.13,13.98,14.03,401000.0,11.7119,11.7119,11.5875,11.629,401000.0
2009-07-29 12:50:00,14.01,14.06,13.8,13.82,470800.0,11.6124,11.6538,11.4383,11.4549,470800.0
2009-07-29 13:00:00,13.81,14.01,13.81,13.87,269700.0,11.4466,11.6124,11.4466,11.4964,269700.0
2009-07-29 13:10:00,13.86,14.05,13.84,14.04,172700.0,11.4881,11.6456,11.4715,11.6373,172700.0
2009-07-29 13:20:00,14.03,14.09,13.82,13.82,352600.0,11.629,11.6787,11.4549,11.4549,352600.0
2009-07-29 13:30:00,13.83,13.88,13.8,13.84,283700.0,11.4632,11.5047,11.4383,11.4715,283700.0
2009-07-29 13:40:00,13.83,13.94,13.83,13.86,242300.0,11.4632,11.5544,11.4632,11.4881,242300.0
2009-07-29 13:50:00,13.86,13.95,13.8,13.91,201100.0,11.4881,11.5627,11.4383,11.5295,201100.0
2009-07-29 14:00:00,13.91,13.97,13.84,13.85,173700.0,11.5295,11.5793,11.4715,11.4798,173700.0
2009-07-29 14:10:00,13.86,13.88,13.8,13.82,197600.0,11.4881,11.5047,11.4383,11.4549,197600.0
2009-07-29 14:20:00,13.82,13.85,13.73,13.79,546300.0,11.4549,11.4798,11.3803,11.4301,546300.0
2009-07-29 14:30:00,13.78,13.83,13.71,13.72,214200.0,11.4218,11.4632,11.3637,11.372,214200.0
2009-07-29 14:40:00,13.73,13.83,13.63,13.66,279200.0,11.3803,11.4632,11.2974,11.3223,279200.0
2009-07-29 14:50:00,13.65,13.66,13.51,13.57,791500.0,11.314,11.3223,11.198,11.2477,791500.0
2009-07-29 15:00:00,13.57,13.66,13.54,13.57,577100.0,11.2477,11.3223,11.2228,11.2477,577100.0
2009-07-29 15:10:00,13.56,13.68,13.55,13.61,655700.0,11.2394,11.3389,11.2311,11.2809,655700.0
2009-07-29 15:20:00,13.61,13.74,13.6,13.7,278700.0,11.2809,11.3886,11.2726,11.3555,278700.0
2009-07-29 15:30:00,13.71,14.05,13.68,14.01,691500.0,11.3637,11.6456,11.3389,11.6124,691500.0
2009-07-29 15:40:00,14.02,14.07,13.79,13.83,568800.0,11.6207,11.6621,11.4301,11.4632,568800.0
2009-07-29 15:50:00,13.83,14.02,13.81,13.94,1055500.0,11.4632,11.6207,11.4466,11.5544,1055500.0
2009-07-30 09:30:00,14.54,14.62,14.37,14.41,423600.0,12.0517,12.118,11.9108,11.944,423600.0
2009-07-30 09:40:00,14.42,14.79,14.41,14.53,559700.0,11.9522,12.2589,11.944,12.0434,559700.0
2009-07-30 09:50:00,14.54,14.78,14.52,14.76,314800.0,12.0517,12.2506,12.0351,12.2341,314800.0
2009-07-30 10:00:00,14.76,14.78,14.69,14.72,297200.0,12.2341,12.2506,12.176,12.2009,297200.0
2009-07-30 10:10:00,14.73,14.85,14.64,14.67,344900.0,12.2092,12.3087,12.1346,12.1595,344900.0
2009-07-30 10:20:00,14.68,14.84,14.67,14.82,356900.0,12.1677,12.3004,12.1595,12.2838,356900.0
2009-07-30 10:30:00,14.82,14.94,14.77,14.92,253800.0,12.2838,12.3833,12.2423,12.3667,253800.0
2009-07-30 10:40:00,14.93,14.98,14.89,14.97,124300.0,12.375,12.4164,12.3418,12.4081,124300.0
2009-07-30 10:50:00,14.98,14.99,14.84,14.89,168600.0,12.4164,12.4247,12.3004,12.3418,168600.0
2009-07-30 11:00:00,14.89,14.93,14.84,14.88,208700.0,12.3418,12.375,12.3004,12.3335,208700.0
2009-07-30 11:10:00,14.89,14.94,14.85,14.91,323600.0,12.3418,12.3833,12.3087,12.3584,323600.0
2009-07-30 11:20:00,14.92,14.97,14.73,14.74,177800.0,12.3667,12.4081,12.2092,12.2175,177800.0
2009-07-30 11:30:00,14.75,14.77,14.57,14.57,140300.0,12.2258,12.2423,12.0766,12.0766,140300.0
2009-07-30 11:40:00,14.56,14.62,14.43,14.45,270700.0,12.0683,12.118,11.9605,11.9771,270700.0
2009-07-30 11:50:00,14.45,14.46,14.34,14.43,117100.0,11.9771,11.9854,11.8859,11.9605,117100.0
2009-07-30 12:00:00,14.43,14.59,14.42,14.51,94100.0,11.9605,12.0931,11.9522,12.0268,94100.0
2009-07-30 12:10:00,14.51,14.63,14.51,14.56,179100.0,12.0268,12.1263,12.0268,12.0683,179100.0
2009-07-30 12:20:00,14.57,14.61,14.55,14.6,72000.0,12.0766,12.1097,12.06,12.1014,72000.0
2009-07-30 12:30:00,14.61,14.62,14.52,14.59,81900.0,12.1097,12.118,12.0351,12.0931,81900.0
2009-07-30 12:40:00,14.59,14.62,14.55,14.59,188400.0,12.0931,12.118,12.06,12.0931,188400.0
2009-07-30 12:50:00,14.59,14.67,14.59,14.63,135800.0,12.0931,12.1595,12.0931,12.1263,135800.0
2009-07-30 13:00:00,14.61,14.74,14.61,14.65,64800.0,12.1097,12.2175,12.1097,12.1429,64800.0
2009-07-30 13:10:00,14.65,14.67,14.6,14.61,94900.0,12.1429,12.1595,12.1014,12.1097,94900.0
2009-07-30 13:20:00,14.62,14.68,14.62,14.66,51300.0,12.118,12.1677,12.118,12.1512,51300.0
2009-07-30 13:30:00,14.65,14.72,14.64,14.69,55900.0,12.1429,12.2009,12.1346,12.176,55900.0
2009-07-30 13:40:00,14.69,14.74,14.68,14.73,47800.0,12.176,12.2175,12.1677,12.2092,47800.0
2009-07-30 13:50:00,14.72,14.85,14.59,14.59,181300.0,12.2009,12.3087,12.0931,12.0931,181300.0
2009-07-30 14:00:00,14.6,14.64,14.55,14.55,144700.0,12.1014,12.1346,12.06,12.06,144700.0
2009-07-30 14:10:00,14.56,14.63,14.56,14.61,45000.0,12.0683,12.1263,12.0683,12.1097,45000.0
2009-07-30 14:20:00,14.62,14.69,14.6,14.66,67600.0,12.118,12.176,12.1014,12.1512,67600.0
2009-07-30 14:30:00,14.66,14.75,14.63,14.68,48900.0,12.1512,12.2258,12.1263,12.1677,48900.0
2009-07-30 14:40:00,14.69,14.77,14.69,14.69,40000.0,12.176,12.2423,12.176,12.176,40000.0
2009-07-30 14:50:00,14.69,14.73,14.64,14.69,71900.0,12.176,12.2092,12.1346,12.176,71900.0
2009-07-30 15:00:00,14.69,14.8,14.69,14.8,112300.0,12.176,12.2672,12.176,12.2672,112300.0
2009-07-30 15:10:00,14.8,14.8,14.74,14.79,126000.0,12.2672,12.2672,12.2175,12.2589,126000.0
2009-07-30 15:20:00,14.8,14.88,14.79,14.85,288300.0,12.2672,12.3335,12.2589,12.3087,288300.0
2009-07-30 15:30:00,14.85,14.85,14.66,14.72,214300.0,12.3087,12.3087,12.1512,12.2009,214300.0
2009-07-30 15:40:00,14.72,14.72,14.61,14.69,283100.0,12.2009,12.2009,12.1097,12.176,283100.0
2009-07-30 15:50:00,14.69,14.73,14.58,14.63,389800.0,12.176,12.2092,12.0849,12.1263,389800.0
2009-07-31 09:30:00,14.26,14.6,14.26,14.6,359800.0,11.8196,12.1014,11.8196,12.1014,359800.0
2009-07-31 09:40:00,14.59,14.71,14.54,14.55,351300.0,12.0931,12.1926,12.0517,12.06,351300.0
2009-07-31 09:50:00,14.55,14.58,14.42,14.49,239400.0,12.06,12.0849,11.9522,12.0103,239400.0
2009-07-31 10:00:00,14.48,14.5,14.25,14.35,260300.0,12.002,12.0185,11.8113,11.8942,260300.0
2009-07-31 10:10:00,14.35,14.45,14.34,14.42,245600.0,11.8942,11.9771,11.8859,11.9522,245600.0
2009-07-31 10:20:00,14.42,14.57,14.42,14.48,152600.0,11.9522,12.0766,11.9522,12.002,152600.0
2009-07-31 10:30:00,14.48,14.57,14.48,14.54,182300.0,12.002,12.0766,12.002,12.0517,182300.0
2009-07-31 10:40:00,14.53,14.68,14.5,14.62,92700.0,12.0434,12.1677,12.0185,12.118,92700.0
2009-07-31 10:50:00,14.63,14.66,14.56,14.64,85400.0,12.1263,12.1512,12.0683,12.1346,85400.0
2009-07-31 11:00:00,14.64,14.65,14.53,14.56,94300.0,12.1346,12.1429,12.0434,12.0683,94300.0
2009-07-31 11:10:00,14.56,14.62,14.55,14.57,102900.0,12.0683,12.118,12.06,12.0766,102900.0
2009-07-31 11:20:00,14.57,14.69,14.56,14.62,80700.0,12.0766,12.176,12.0683,12.118,80700.0
2009-07-31 11:30:00,14.61,14.7,14.58,14.69,38900.0,12.1097,12.1843,12.0849,12.176,38900.0
2009-07-31 11:40:00,14.69,14.71,14.6,14.65,46200.0,12.176,12.1926,12.1014,12.1429,46200.0
2009-07-31 11:50:00,14.65,14.71,14.63,14.66,45400.0,12.1429,12.1926,12.1263,12.1512,45400.0
2009-07-31 12:00:00,14.67,14.67,14.62,14.64,24500.0,12.1595,12.1595,12.118,12.1346,24500.0
2009-07-31 12:10:00,14.64,14.65,14.6,14.6,47300.0,12.1346,12.1429,12.1014,12.1014,47300.0
2009-07-31 12:20:00,14.61,14.65,14.58,14.61,53300.0,12.1097,12.1429,12.0849,12.1097,53300.0
2009-07-31 12:30:00,14.6,14.6,14.57,14.59,27800.0,12.1014,12.1014,12.0766,12.0931,27800.0
2009-07-31 12:40:00,14.59,14.59,14.56,14.57,31800.0,12.0931,12.0931,12.0683,12.0766,31800.0
2009-07-31 12:50:00,14.56,14.57,14.55,14.55,31700.0,12.0683,12.0766,12.06,12.06,31700.0
2009-07-31 13:00:00,14.55,14.56,14.46,14.46,101000.0,12.06,12.0683,11.9854,11.9854,101000.0
2009-07-31 13:10:00,14.46,14.49,14.42,14.44,104300.0,11.9854,12.0103,11.9522,11.9688,104300.0
2009-07-31 13:20:00,14.43,14.44,14.37,14.42,68800.0,11.9605,11.9688,11.9108,11.9522,68800.0
2009-07-31 13:30:00,14.42,14.49,14.41,14.49,41800.0,11.9522,12.0103,11.944,12.0103,41800.0
2009-07-31 13:40:00,14.49,14.52,14.46,14.46,55700.0,12.0103,12.0351,11.9854,11.9854,55700.0
2009-07-31 13:50:00,14.46,14.52,14.46,14.51,51900.0,11.9854,12.0351,11.9854,12.0268,51900.0
2009-07-31 14:00:00,14.51,14.51,14.47,14.51,55500.0,12.0268,12.0268,11.9937,12.0268,55500.0
2009-07-31 14:10:00,14.51,14.56,14.51,14.54,47500.0,12.0268,12.0683,12.0268,12.0517,47500.0
2009-07-31 14:20:00,14.54,14.56,14.54,14.54,34100.0,12.0517,12.0683,12.0517,12.0517,34100.0
2009-07-31 14:30:00,14.55,14.56,14.49,14.5,41600.0,12.06,12.0683,12.0103,12.0185,41600.0
2009-07-31 14:40:00,14.51,14.52,14.47,14.51,75200.0,12.0268,12.0351,11.9937,12.0268,75200.0
2009-07-31 14:50:00,14.51,14.51,14.5,14.5,31200.0,12.0268,12.0268,12.0185,12.0185,31200.0
2009-07-31 15:00:00,14.5,14.53,14.49,14.52,37400.0,12.0185,12.0434,12.0103,12.0351,37400.0
2009-07-31 15:10:00,14.53,14.57,14.52,14.56,51500.0,12.0434,12.0766,12.0351,12.0683,51500.0
2009-07-31 15:20:00,14.56,14.57,14.53,14.55,74500.0,12.0683,12.0766,12.0434,12.06,74500.0
2009-07-31 15:30:00,14.55,14.57,14.52,14.54,119100.0,12.06,12.0766,12.0351,12.0517,119100.0
2009-07-31 15:40:00,14.55,14.55,14.49,14.52,209400.0,12.06,12.06,12.0103,12.0351,209400.0
2009-07-31 15:50:00,14.53,14.56,14.44,14.52,338500.0,12.0434,12.0683,11.9688,12.0351,338500.0
2009-08-03 09:30:00,15.29,15.46,15.16,15.41,299400.0,12.6734,12.8143,12.5656,12.7728,299400.0
2009-08-03 09:40:00,15.4,15.5,15.39,15.48,435500.0,12.7645,12.8474,12.7562,12.8308,435500.0
2009-08-03 09:50:00,15.49,15.55,15.42,15.55,275600.0,12.8391,12.8889,12.7811,12.8889,275600.0
2009-08-03 10:00:00,15.52,15.67,15.46,15.49,273200.0,12.864,12.9883,12.8143,12.8391,273200.0
2009-08-03 10:10:00,15.49,15.58,15.46,15.56,209700.0,12.8391,12.9137,12.8143,12.8971,209700.0
2009-08-03 10:20:00,15.56,15.64,15.56,15.62,116700.0,12.8971,12.9635,12.8971,12.9469,116700.0
2009-08-03 10:30:00,15.63,15.73,15.62,15.71,171700.0,12.9552,13.0381,12.9469,13.0215,171700.0
2009-08-03 10:40:00,15.71,15.74,15.68,15.71,107500.0,13.0215,13.0463,12.9966,13.0215,107500.0
2009-08-03 10:50:00,15.7,15.75,15.68,15.69,120800.0,13.0132,13.0546,12.9966,13.0049,120800.0
2009-08-03 11:00:00,15.7,15.71,15.63,15.65,62300.0,13.0132,13.0215,12.9552,12.9717,62300.0
2009-08-03 11:10:00,15.67,15.69,15.6,15.65,76500.0,12.9883,13.0049,12.9303,12.9717,76500.0
2009-08-03 11:20:00,15.65,15.68,15.58,15.63,66300.0,12.9717,12.9966,12.9137,12.9552,66300.0
2009-08-03 11:30:00,15.63,15.74,15.63,15.72,43200.0,12.9552,13.0463,12.9552,13.0298,43200.0
2009-08-03 11:40:00,15.72,15.74,15.65,15.72,58300.0,13.0298,13.0463,12.9717,13.0298,58300.0
2009-08-03 11:50:00,15.72,15.74,15.7,15.73,16300.0,13.0298,13.0463,13.0132,13.0381,16300.0
2009-08-03 12:00:00,15.73,15.73,15.68,15.73,40800.0,13.0381,13.0381,12.9966,13.0381,40800.0
2009-08-03 12:10:00,15.73,15.74,15.69,15.74,33900.0,13.0381,13.0463,13.0049,13.0463,33900.0
2009-08-03 12:20:00,15.73,15.74,15.71,15.73,30100.0,13.0381,13.0463,13.0215,13.0381,30100.0
2009-08-03 12:30:00,15.72,15.75,15.67,15.71,38100.0,13.0298,13.0546,12.9883,13.0215,38100.0
2009-08-03 12:40:00,15.72,15.75,15.7,15.7,29200.0,13.0298,13.0546,13.0132,13.0132,29200.0
2009-08-03 12:50:00,15.71,15.71,15.68,15.71,14200.0,13.0215,13.0215,12.9966,13.0215,14200.0
2009-08-03 13:00:00,15.7,15.74,15.69,15.72,27700.0,13.0132,13.0463,13.0049,13.0298,27700.0
2009-08-03 13:10:00,15.71,15.72,15.68,15.71,16500.0,13.0215,13.0298,12.9966,13.0215,16500.0
2009-08-03 13:20:00,15.72,15.72,15.66,15.67,23800.0,13.0298,13.0298,12.98,12.9883,23800.0
2009-08-03 13:30:00,15.67,15.72,15.67,15.69,41100.0,12.9883,13.0298,12.9883,13.0049,41100.0
2009-08-03 13:40:00,15.71,15.72,15.69,15.71,24000.0,13.0215,13.0298,13.0049,13.0215,24000.0
2009-08-03 13:50:00,15.7,15.7,15.63,15.63,33700.0,13.0132,13.0132,12.9552,12.9552,33700.0
2009-08-03 14:00:00,15.64,15.69,15.64,15.68,74200.0,12.9635,13.0049,12.9635,12.9966,74200.0
2009-08-03 14:10:00,15.69,15.75,15.68,15.75,32500.0,13.0049,13.0546,12.9966,13.0546,32500.0
2009-08-03 14:20:00,15.75,15.75,15.71,15.72,120900.0,13.0546,13.0546,13.0215,13.0298,120900.0
2009-08-03 14:30:00,15.72,15.75,15.69,15.74,35000.0,13.0298,13.0546,13.0049,13.0463,35000.0
2009-08-03 14:40:00,15.75,15.75,15.73,15.74,55900.0,13.0546,13.0546,13.0381,13.0463,55900.0
2009-08-03 14:50:00,15.74,15.74,15.7,15.71,62900.0,13.0463,13.0463,13.0132,13.0215,62900.0
2009-08-03 15:00:00,15.71,15.74,15.66,15.74,82300.0,13.0215,13.0463,12.98,13.0463,82300.0
2009-08-03 15:10:00,15.73,15.8,15.71,15.8,130700.0,13.0381,13.0961,13.0215,13.0961,130700.0
2009-08-03 15:20:00,15.8,15.9,15.79,15.84,167900.0,13.0961,13.179,13.0878,13.1292,167900.0
2009-08-03 15:30:00,15.84,15.85,15.74,15.81,162800.0,13.1292,13.1375,13.0463,13.1044,162800.0
2009-08-03 15:40:00,15.81,15.85,15.72,15.76,240100.0,13.1044,13.1375,13.0298,13.0629,240100.0
2009-08-03 15:50:00,15.76,15.8,15.75,15.8,251100.0,13.0629,13.0961,13.0546,13.0961,251100.0
2009-08-04 09:30:00,15.5,15.6,15.43,15.47,90400.0,12.8474,12.9303,12.7894,12.8225,90400.0
2009-08-04 09:40:00,15.48,15.51,15.42,15.44,71300.0,12.8308,12.8557,12.7811,12.7977,71300.0
2009-08-04 09:50:00,15.43,15.54,15.4,15.48,63900.0,12.7894,12.8806,12.7645,12.8308,63900.0
2009-08-04 10:00:00,15.48,15.6,15.47,15.56,97000.0,12.8308,12.9303,12.8225,12.8971,97000.0
2009-08-04 10:10:00,15.56,15.66,15.54,15.62,155000.0,12.8971,12.98,12.8806,12.9469,155000.0
2009-08-04 10:20:00,15.61,15.66,15.58,15.66,108000.0,12.9386,12.98,12.9137,12.98,108000.0
2009-08-04 10:30:00,15.66,15.69,15.62,15.63,149400.0,12.98,13.0049,12.9469,12.9552,149400.0
2009-08-04 10:40:00,15.63,15.81,15.62,15.75,112000.0,12.9552,13.1044,12.9469,13.0546,112000.0
2009-08-04 10:50:00,15.76,15.91,15.74,15.87,154600.0,13.0629,13.1872,13.0463,13.1541,154600.0
2009-08-04 11:00:00,15.87,15.95,15.85,15.93,114300.0,13.1541,13.2204,13.1375,13.2038,114300.0
2009-08-04 11:10:00,15.92,15.98,15.92,15.98,77200.0,13.1955,13.2453,13.1955,13.2453,77200.0
2009-08-04 11:20:00,15.98,16.03,15.92,16.02,216500.0,13.2453,13.2867,13.1955,13.2784,216500.0
2009-08-04 11:30:00,16.02,16.2,16.0,16.17,109900.0,13.2784,13.4276,13.2618,13.4028,109900.0
2009-08-04 11:40:00,16.17,16.24,16.13,16.17,70300.0,13.4028,13.4608,13.3696,13.4028,70300.0
2009-08-04 11:50:00,16.18,16.24,16.11,16.19,60700.0,13.411,13.4608,13.353,13.4193,60700.0
2009-08-04 12:00:00,16.19,16.22,16.16,16.22,52100.0,13.4193,13.4442,13.3945,13.4442,52100.0
2009-08-04 12:10:00,16.22,16.26,16.18,16.26,47600.0,13.4442,13.4774,13.411,13.4774,47600.0
2009-08-04 12:20:00,16.25,16.37,16.25,16.34,64100.0,13.4691,13.5685,13.4691,13.5437,64100.0
2009-08-04 12:30:00,16.34,16.37,16.3,16.31,36700.0,13.5437,13.5685,13.5105,13.5188,36700.0
2009-08-04 12:40:00,16.3,16.34,16.27,16.3,65600.0,13.5105,13.5437,13.4856,13.5105,65600.0
2009-08-04 12:50:00,16.3,16.3,16.22,16.27,39300.0,13.5105,13.5105,13.4442,13.4856,39300.0
2009-08-04 13:00:00,16.27,16.32,16.24,16.32,53200.0,13.4856,13.5271,13.4608,13.5271,53200.0
2009-08-04 13:10:00,16.32,16.35,16.32,16.33,49200.0,13.5271,13.552,13.5271,13.5354,49200.0
2009-08-04 13:20:00,16.33,16.34,16.31,16.34,37700.0,13.5354,13.5437,13.5188,13.5437,37700.0
2009-08-04 13:30:00,16.33,16.35,16.31,16.33,61300.0,13.5354,13.552,13.5188,13.5354,61300.0
2009-08-04 13:40:00,16.33,16.34,16.2,16.2,107800.0,13.5354,13.5437,13.4276,13.4276,107800.0
2009-08-04 13:50:00,16.2,16.22,16.06,16.08,90500.0,13.4276,13.4442,13.3116,13.3282,90500.0
2009-08-04 14:00:00,16.09,16.11,16.01,16.01,60200.0,13.3364,13.353,13.2701,13.2701,60200.0
2009-08-04 14:10:00,16.02,16.06,15.98,15.99,78300.0,13.2784,13.3116,13.2453,13.2536,78300.0
2009-08-04 14:20:00,15.99,16.02,15.98,15.98,84500.0,13.2536,13.2784,13.2453,13.2453,84500.0
2009-08-04 14:30:00,15.99,16.0,15.9,15.97,103700.0,13.2536,13.2618,13.179,13.237,103700.0
2009-08-04 14:40:00,15.96,16.09,15.96,16.03,81900.0,13.2287,13.3364,13.2287,13.2867,81900.0
2009-08-04 14:50:00,16.03,16.03,15.92,15.95,71800.0,13.2867,13.2867,13.1955,13.2204,71800.0
2009-08-04 15:00:00,15.95,16.02,15.95,15.96,177800.0,13.2204,13.2784,13.2204,13.2287,177800.0
2009-08-04 15:10:00,15.96,15.97,15.85,15.85,142300.0,13.2287,13.237,13.1375,13.1375,142300.0
2009-08-04 15:20:00,15.85,15.94,15.84,15.84,68900.0,13.1375,13.2121,13.1292,13.1292,68900.0
2009-08-04 15:30:00,15.84,15.89,15.81,15.82,102000.0,13.1292,13.1707,13.1044,13.1127,102000.0
2009-08-04 15:40:00,15.82,15.88,15.8,15.83,91600.0,13.1127,13.1624,13.0961,13.1209,91600.0
2009-08-04 15:50:00,15.83,15.96,15.83,15.94,186000.0,13.1209,13.2287,13.1209,13.2121,186000.0
2009-08-05 09:30:00,16.0,16.05,15.93,16.01,29600.0,13.2618,13.3033,13.2038,13.2701,29600.0
2009-08-05 09:40:00,15.99,16.08,15.95,16.03,141300.0,13.2536,13.3282,13.2204,13.2867,141300.0
2009-08-05 09:50:00,16.02,16.02,15.81,15.86,249700.0,13.2784,13.2784,13.1044,13.1458,249700.0
2009-08-05 10:00:00,15.86,15.89,15.62,15.63,252600.0,13.1458,13.1707,12.9469,12.9552,252600.0
2009-08-05 10:10:00,15.62,15.72,15.6,15.66,131500.0,12.9469,13.0298,12.9303,12.98,131500.0
2009-08-05 10:20:00,15.66,15.82,15.63,15.82,191700.0,12.98,13.1127,12.9552,13.1127,191700.0
2009-08-05 10:30:00,15.81,15.87,15.77,15.85,94700.0,13.1044,13.1541,13.0712,13.1375,94700.0
2009-08-05 10:40:00,15.84,15.87,15.79,15.81,49300.0,13.1292,13.1541,13.0878,13.1044,49300.0
2009-08-05 10:50:00,15.81,15.91,15.79,15.82,240600.0,13.1044,13.1872,13.0878,13.1127,240600.0
2009-08-05 11:00:00,15.84,15.85,15.79,15.8,60700.0,13.1292,13.1375,13.0878,13.0961,60700.0
2009-08-05 11:10:00,15.8,15.83,15.73,15.73,31300.0,13.0961,13.1209,13.0381,13.0381,31300.0
2009-08-05 11:20:00,15.73,15.76,15.68,15.75,47600.0,13.0381,13.0629,12.9966,13.0546,47600.0
2009-08-05 11:30:00,15.75,15.8,15.66,15.67,52400.0,13.0546,13.0961,12.98,12.9883,52400.0
2009-08-05 11:40:00,15.67,15.75,15.65,15.7,39700.0,12.9883,13.0546,12.9717,13.0132,39700.0
2009-08-05 11:50:00,15.7,15.71,15.67,15.68,20900.0,13.0132,13.0215,12.9883,12.9966,20900.0
2009-08-05 12:00:00,15.67,15.7,15.67,15.69,9900.0,12.9883,13.0132,12.9883,13.0049,9900.0
2009-08-05 12:10:00,15.69,15.8,15.69,15.8,103600.0,13.0049,13.0961,13.0049,13.0961,103600.0
2009-08-05 12:20:00,15.81,15.85,15.69,15.7,36000.0,13.1044,13.1375,13.0049,13.0132,36000.0
2009-08-05 12:30:00,15.69,15.73,15.62,15.64,114900.0,13.0049,13.0381,12.9469,12.9635,114900.0
2009-08-05 12:40:00,15.64,15.7,15.64,15.69,41100.0,12.9635,13.0132,12.9635,13.0049,41100.0
2009-08-05 12:50:00,15.69,15.69,15.6,15.61,51700.0,13.0049,13.0049,12.9303,12.9386,51700.0
2009-08-05 13:00:00,15.62,15.62,15.53,15.55,43500.0,12.9469,12.9469,12.8723,12.8889,43500.0
2009-08-05 13:10:00,15.57,15.61,15.56,15.6,23900.0,12.9054,12.9386,12.8971,12.9303,23900.0
2009-08-05 13:20:00,15.6,15.65,15.51,15.6,68000.0,12.9303,12.9717,12.8557,12.9303,68000.0
2009-08-05 13:30:00,15.6,15.64,15.56,15.57,40000.0,12.9303,12.9635,12.8971,12.9054,40000.0
2009-08-05 13:40:00,15.59,15.68,15.59,15.61,44700.0,12.922,12.9966,12.922,12.9386,44700.0
2009-08-05 13:50:00,15.62,15.7,15.6,15.68,41300.0,12.9469,13.0132,12.9303,12.9966,41300.0
2009-08-05 14:00:00,15.67,15.73,15.66,15.7,55900.0,12.9883,13.0381,12.98,13.0132,55900.0
2009-08-05 14:10:00,15.7,15.79,15.7,15.77,44100.0,13.0132,13.0878,13.0132,13.0712,44100.0
2009-08-05 14:20:00,15.77,15.77,15.7,15.7,45200.0,13.0712,13.0712,13.0132,13.0132,45200.0
2009-08-05 14:30:00,15.71,15.71,15.68,15.7,39900.0,13.0215,13.0215,12.9966,13.0132,39900.0
2009-08-05 14:40:00,15.69,15.88,15.67,15.87,129400.0,13.0049,13.1624,12.9883,13.1541,129400.0
2009-08-05 14:50:00,15.87,15.87,15.81,15.84,127100.0,13.1541,13.1541,13.1044,13.1292,127100.0
2009-08-05 15:00:00,15.85,15.86,15.73,15.79,82900.0,13.1375,13.1458,13.0381,13.0878,82900.0
2009-08-05 15:10:00,15.8,15.81,15.75,15.76,57700.0,13.0961,13.1044,13.0546,13.0629,57700.0
2009-08-05 15:20:00,15.76,15.88,15.76,15.87,119100.0,13.0629,13.1624,13.0629,13.1541,119100.0
2009-08-05 15:30:00,15.87,15.87,15.74,15.8,117000.0,13.1541,13.1541,13.0463,13.0961,117000.0
2009-08-05 15:40:00,15.8,15.85,15.77,15.77,189500.0,13.0961,13.1375,13.0712,13.0712,189500.0
2009-08-05 15:50:00,15.77,15.81,15.75,15.79,197300.0,13.0712,13.1044,13.0546,13.0878,197300.0
2009-08-06 09:30:00,15.93,16.0,15.93,15.99,125100.0,13.2038,13.2618,13.2038,13.2536,125100.0
2009-08-06 09:40:00,16.0,16.09,15.87,15.9,125600.0,13.2618,13.3364,13.1541,13.179,125600.0
2009-08-06 09:50:00,15.87,15.9,15.74,15.79,68400.0,13.1541,13.179,13.0463,13.0878,68400.0
2009-08-06 10:00:00,15.79,15.79,15.63,15.64,91900.0,13.0878,13.0878,12.9552,12.9635,91900.0
2009-08-06 10:10:00,15.66,15.69,15.5,15.58,71500.0,12.98,13.0049,12.8474,12.9137,71500.0
2009-08-06 10:20:00,15.56,15.65,15.53,15.64,33900.0,12.8971,12.9717,12.8723,12.9635,33900.0
2009-08-06 10:30:00,15.63,15.82,15.61,15.81,58600.0,12.9552,13.1127,12.9386,13.1044,58600.0
2009-08-06 10:40:00,15.8,15.9,15.76,15.88,67000.0,13.0961,13.179,13.0629,13.1624,67000.0
2009-08-06 10:50:00,15.88,15.88,15.78,15.79,24100.0,13.1624,13.1624,13.0795,13.0878,24100.0
2009-08-06 11:00:00,15.78,15.81,15.73,15.73,22500.0,13.0795,13.1044,13.0381,13.0381,22500.0
2009-08-06 11:10:00,15.72,15.8,15.69,15.8,20900.0,13.0298,13.0961,13.0049,13.0961,20900.0
2009-08-06 11:20:00,15.8,15.84,15.78,15.81,24400.0,13.0961,13.1292,13.0795,13.1044,24400.0
2009-08-06 11:30:00,15.81,15.83,15.77,15.8,61100.0,13.1044,13.1209,13.0712,13.0961,61100.0
2009-08-06 11:40:00,15.81,15.83,15.78,15.8,21500.0,13.1044,13.1209,13.0795,13.0961,21500.0
2009-08-06 11:50:00,15.79,15.8,15.74,15.75,12600.0,13.0878,13.0961,13.0463,13.0546,12600.0
2009-08-06 12:00:00,15.76,15.76,15.64,15.64,24100.0,13.0629,13.0629,12.9635,12.9635,24100.0
2009-08-06 12:10:00,15.64,15.65,15.58,15.65,23600.0,12.9635,12.9717,12.9137,12.9717,23600.0
2009-08-06 12:20:00,15.65,15.7,15.65,15.7,22100.0,12.9717,13.0132,12.9717,13.0132,22100.0
2009-08-06 12:30:00,15.69,15.7,15.68,15.7,42000.0,13.0049,13.0132,12.9966,13.0132,42000.0
2009-08-06 12:40:00,15.7,15.77,15.69,15.69,39000.0,13.0132,13.0712,13.0049,13.0049,39000.0
2009-08-06 12:50:00,15.69,15.7,15.63,15.67,22300.0,13.0049,13.0132,12.9552,12.9883,22300.0
2009-08-06 13:00:00,15.68,15.71,15.67,15.7,60100.0,12.9966,13.0215,12.9883,13.0132,60100.0
2009-08-06 13:10:00,15.7,15.74,15.68,15.68,15700.0,13.0132,13.0463,12.9966,12.9966,15700.0
2009-08-06 13:20:00,15.69,15.72,15.68,15.68,22400.0,13.0049,13.0298,12.9966,12.9966,22400.0
2009-08-06 13:30:00,15.68,15.72,15.67,15.67,18600.0,12.9966,13.0298,12.9883,12.9883,18600.0
2009-08-06 13:40:00,15.67,15.67,15.6,15.6,22100.0,12.9883,12.9883,12.9303,12.9303,22100.0
2009-08-06 13:50:00,15.6,15.62,15.58,15.61,34700.0,12.9303,12.9469,12.9137,12.9386,34700.0
2009-08-06 14:00:00,15.6,15.6,15.5,15.5,51100.0,12.9303,12.9303,12.8474,12.8474,51100.0
2009-08-06 14:10:00,15.51,15.56,15.5,15.55,22400.0,12.8557,12.8971,12.8474,12.8889,22400.0
2009-08-06 14:20:00,15.55,15.63,15.51,15.59,31400.0,12.8889,12.9552,12.8557,12.922,31400.0
2009-08-06 14:30:00,15.58,15.6,15.55,15.55,34600.0,12.9137,12.9303,12.8889,12.8889,34600.0
2009-08-06 14:40:00,15.55,15.55,15.5,15.53,78300.0,12.8889,12.8889,12.8474,12.8723,78300.0
2009-08-06 14:50:00,15.52,15.59,15.5,15.58,25900.0,12.864,12.922,12.8474,12.9137,25900.0
2009-08-06 15:00:00,15.58,15.64,15.57,15.62,54700.0,12.9137,12.9635,12.9054,12.9469,54700.0
2009-08-06 15:10:00,15.62,15.65,15.58,15.65,46700.0,12.9469,12.9717,12.9137,12.9717,46700.0
2009-08-06 15:20:00,15.65,15.67,15.61,15.61,42600.0,12.9717,12.9883,12.9386,12.9386,42600.0
2009-08-06 15:30:00,15.61,15.62,15.5,15.51,139400.0,12.9386,12.9469,12.8474,12.8557,139400.0
2009-08-06 15:40:00,15.5,15.55,15.5,15.53,109400.0,12.8474,12.8889,12.8474,12.8723,109400.0
2009-08-06 15:50:00,15.53,15.54,15.5,15.53,186600.0,12.8723,12.8806,12.8474,12.8723,186600.0
2009-08-07 09:30:00,15.99,16.08,15.94,15.95,94400.0,13.2536,13.3282,13.2121,13.2204,94400.0
2009-08-07 09:40:00,15.96,16.0,15.84,15.89,115300.0,13.2287,13.2618,13.1292,13.1707,115300.0
2009-08-07 09:50:00,15.88,15.95,15.85,15.88,108500.0,13.1624,13.2204,13.1375,13.1624,108500.0
2009-08-07 10:00:00,15.89,15.92,15.85,15.86,110200.0,13.1707,13.1955,13.1375,13.1458,110200.0
2009-08-07 10:10:00,15.85,16.02,15.85,16.02,188000.0,13.1375,13.2784,13.1375,13.2784,188000.0
2009-08-07 10:20:00,16.01,16.09,15.89,16.09,65300.0,13.2701,13.3364,13.1707,13.3364,65300.0
2009-08-07 10:30:00,16.1,16.25,16.08,16.25,54400.0,13.3447,13.4691,13.3282,13.4691,54400.0
2009-08-07 10:40:00,16.25,16.29,16.15,16.23,102400.0,13.4691,13.5022,13.3862,13.4525,102400.0
2009-08-07 10:50:00,16.22,16.35,16.21,16.35,137500.0,13.4442,13.552,13.4359,13.552,137500.0
2009-08-07 11:00:00,16.36,16.38,16.31,16.33,45900.0,13.5602,13.5768,13.5188,13.5354,45900.0
2009-08-07 11:10:00,16.32,16.37,16.28,16.34,58900.0,13.5271,13.5685,13.4939,13.5437,58900.0
2009-08-07 11:20:00,16.33,16.43,16.3,16.39,81000.0,13.5354,13.6183,13.5105,13.5851,81000.0
2009-08-07 11:30:00,16.38,16.49,16.35,16.48,62900.0,13.5768,13.668,13.552,13.6597,62900.0
2009-08-07 11:40:00,16.48,16.53,16.36,16.36,238100.0,13.6597,13.7011,13.5602,13.5602,238100.0
2009-08-07 11:50:00,16.39,16.59,16.38,16.5,69400.0,13.5851,13.7509,13.5768,13.6763,69400.0
2009-08-07 12:00:00,16.5,16.57,16.48,16.53,55500.0,13.6763,13.7343,13.6597,13.7011,55500.0
2009-08-07 12:10:00,16.53,16.55,16.48,16.49,35400.0,13.7011,13.7177,13.6597,13.668,35400.0
2009-08-07 12:20:00,16.5,16.56,16.5,16.54,37800.0,13.6763,13.726,13.6763,13.7094,37800.0
2009-08-07 12:30:00,16.53,16.59,16.53,16.59,38200.0,13.7011,13.7509,13.7011,13.7509,38200.0
2009-08-07 12:40:00,16.59,16.62,16.57,16.62,62100.0,13.7509,13.7757,13.7343,13.7757,62100.0
2009-08-07 12:50:00,16.61,16.65,16.61,16.64,106300.0,13.7675,13.8006,13.7675,13.7923,106300.0
2009-08-07 13:00:00,16.65,16.69,16.61,16.63,118000.0,13.8006,13.8338,13.7675,13.784,118000.0
2009-08-07 13:10:00,16.62,16.67,16.61,16.64,93600.0,13.7757,13.8172,13.7675,13.7923,93600.0
2009-08-07 13:20:00,16.64,16.98,16.64,16.93,357300.0,13.7923,14.0741,13.7923,14.0327,357300.0
2009-08-07 13:30:00,16.94,17.05,16.93,17.01,202300.0,14.041,14.1322,14.0327,14.099,202300.0
2009-08-07 13:40:00,17.01,17.27,17.01,17.24,377500.0,14.099,14.3145,14.099,14.2896,377500.0
2009-08-07 13:50:00,17.23,17.42,17.22,17.29,237900.0,14.2814,14.4388,14.2731,14.3311,237900.0
2009-08-07 14:00:00,17.29,17.3,17.13,17.16,256300.0,14.3311,14.3394,14.1985,14.2233,256300.0
2009-08-07 14:10:00,17.16,17.21,17.11,17.12,133800.0,14.2233,14.2648,14.1819,14.1902,133800.0
2009-08-07 14:20:00,17.12,17.23,17.11,17.23,70300.0,14.1902,14.2814,14.1819,14.2814,70300.0
2009-08-07 14:30:00,17.23,17.28,17.11,17.11,156900.0,14.2814,14.3228,14.1819,14.1819,156900.0
2009-08-07 14:40:00,17.12,17.17,17.06,17.09,41500.0,14.1902,14.2316,14.1404,14.1653,41500.0
2009-08-07 14:50:00,17.08,17.16,17.08,17.09,65400.0,14.157,14.2233,14.157,14.1653,65400.0
2009-08-07 15:00:00,17.09,17.09,16.92,16.98,117600.0,14.1653,14.1653,14.0244,14.0741,117600.0
2009-08-07 15:10:00,16.98,17.01,16.89,16.92,126900.0,14.0741,14.099,13.9995,14.0244,126900.0
2009-08-07 15:20:00,16.92,16.97,16.8,16.92,139500.0,14.0244,14.0658,13.9249,14.0244,139500.0
2009-08-07 15:30:00,16.91,17.02,16.85,16.98,239900.0,14.0161,14.1073,13.9664,14.0741,239900.0
2009-08-07 15:40:00,16.98,17.18,16.98,17.18,359000.0,14.0741,14.2399,14.0741,14.2399,359000.0
2009-08-07 15:50:00,17.17,17.2,16.98,17.03,501700.0,14.2316,14.2565,14.0741,14.1156,501700.0
2009-08-10 09:30:00,16.64,17.0,16.54,16.96,294800.0,13.7923,14.0907,13.7094,14.0576,294800.0
2009-08-10 09:40:00,16.96,17.14,16.94,17.01,423300.0,14.0576,14.2068,14.041,14.099,423300.0
2009-08-10 09:50:00,17.01,17.15,17.01,17.13,313600.0,14.099,14.215,14.099,14.1985,313600.0
2009-08-10 10:00:00,17.13,17.35,17.1,17.16,474600.0,14.1985,14.3808,14.1736,14.2233,474600.0
2009-08-10 10:10:00,17.15,17.18,16.97,16.99,91400.0,14.215,14.2399,14.0658,14.0824,91400.0
2009-08-10 10:20:00,16.98,17.04,16.95,17.04,38900.0,14.0741,14.1239,14.0493,14.1239,38900.0
2009-08-10 10:30:00,17.03,17.04,16.98,17.02,41200.0,14.1156,14.1239,14.0741,14.1073,41200.0
2009-08-10 10:40:00,17.01,17.05,16.98,17.04,88700.0,14.099,14.1322,14.0741,14.1239,88700.0
2009-08-10 10:50:00,17.03,17.13,17.02,17.05,143800.0,14.1156,14.1985,14.1073,14.1322,143800.0
2009-08-10 11:00:00,17.05,17.2,17.05,17.19,164400.0,14.1322,14.2565,14.1322,14.2482,164400.0
2009-08-10 11:10:00,17.18,17.2,17.13,17.15,91500.0,14.2399,14.2565,14.1985,14.215,91500.0
2009-08-10 11:20:00,17.16,17.26,17.14,17.2,71000.0,14.2233,14.3062,14.2068,14.2565,71000.0
2009-08-10 11:30:00,17.21,17.26,17.15,17.18,42800.0,14.2648,14.3062,14.215,14.2399,42800.0
2009-08-10 11:40:00,17.19,17.19,17.08,17.08,102000.0,14.2482,14.2482,14.157,14.157,102000.0
2009-08-10 11:50:00,17.08,17.11,17.07,17.08,78800.0,14.157,14.1819,14.1487,14.157,78800.0
2009-08-10 12:00:00,17.09,17.1,17.06,17.08,49000.0,14.1653,14.1736,14.1404,14.157,49000.0
2009-08-10 12:10:00,17.08,17.09,16.97,16.98,28300.0,14.157,14.1653,14.0658,14.0741,28300.0
2009-08-10 12:20:00,16.99,17.0,16.85,16.87,73900.0,14.0824,14.0907,13.9664,13.983,73900.0
2009-08-10 12:30:00,16.86,16.87,16.76,16.76,32300.0,13.9747,13.983,13.8918,13.8918,32300.0
2009-08-10 12:40:00,16.76,16.83,16.76,16.77,106100.0,13.8918,13.9498,13.8918,13.9001,106100.0
2009-08-10 12:50:00,16.77,16.79,16.69,16.74,30000.0,13.9001,13.9167,13.8338,13.8752,30000.0
2009-08-10 13:00:00,16.72,16.72,16.56,16.57,34200.0,13.8586,13.8586,13.726,13.7343,34200.0
2009-08-10 13:10:00,16.57,16.59,16.51,16.55,35300.0,13.7343,13.7509,13.6846,13.7177,35300.0
2009-08-10 13:20:00,16.54,16.55,16.5,16.55,53500.0,13.7094,13.7177,13.6763,13.7177,53500.0
2009-08-10 13:30:00,16.55,16.68,16.55,16.61,41600.0,13.7177,13.8255,13.7177,13.7675,41600.0
2009-08-10 13:40:00,16.61,16.75,16.61,16.74,68300.0,13.7675,13.8835,13.7675,13.8752,68300.0
2009-08-10 13:50:00,16.73,16.76,16.67,16.7,64400.0,13.8669,13.8918,13.8172,13.8421,64400.0
2009-08-10 14:00:00,16.7,16.75,16.67,16.73,102800.0,13.8421,13.8835,13.8172,13.8669,102800.0
2009-08-10 14:10:00,16.73,16.81,16.67,16.68,180700.0,13.8669,13.9332,13.8172,13.8255,180700.0
2009-08-10 14:20:00,16.67,16.81,16.66,16.8,51800.0,13.8172,13.9332,13.8089,13.9249,51800.0
2009-08-10 14:30:00,16.8,16.86,16.78,16.84,54900.0,13.9249,13.9747,13.9084,13.9581,54900.0
2009-08-10 14:40:00,16.83,16.87,16.83,16.86,62300.0,13.9498,13.983,13.9498,13.9747,62300.0
2009-08-10 14:50:00,16.86,16.87,16.78,16.87,59900.0,13.9747,13.983,13.9084,13.983,59900.0
2009-08-10 15:00:00,16.87,16.92,16.81,16.84,62900.0,13.983,14.0244,13.9332,13.9581,62900.0
2009-08-10 15:10:00,16.84,16.89,16.81,16.88,55300.0,13.9581,13.9995,13.9332,13.9912,55300.0
2009-08-10 15:20:00,16.88,16.96,16.85,16.93,109500.0,13.9912,14.0576,13.9664,14.0327,109500.0
2009-08-10 15:30:00,16.93,16.93,16.83,16.86,92700.0,14.0327,14.0327,13.9498,13.9747,92700.0
2009-08-10 15:40:00,16.86,17.0,16.83,16.97,238700.0,13.9747,14.0907,13.9498,14.0658,238700.0
2009-08-10 15:50:00,16.98,17.06,16.94,17.03,390300.0,14.0741,14.1404,14.041,14.1156,390300.0
2009-08-11 09:30:00,16.69,16.84,16.68,16.8,184300.0,13.8338,13.9581,13.8255,13.9249,184300.0
2009-08-11 09:40:00,16.79,16.89,16.66,16.67,247100.0,13.9167,13.9995,13.8089,13.8172,247100.0
2009-08-11 09:50:00,16.68,16.76,16.65,16.76,78600.0,13.8255,13.8918,13.8006,13.8918,78600.0
2009-08-11 10:00:00,16.75,16.75,16.51,16.58,124400.0,13.8835,13.8835,13.6846,13.7426,124400.0
2009-08-11 10:10:00,16.58,16.61,16.5,16.59,84600.0,13.7426,13.7675,13.6763,13.7509,84600.0
2009-08-11 10:20:00,16.6,16.74,16.55,16.67,224000.0,13.7592,13.8752,13.7177,13.8172,224000.0
2009-08-11 10:30:00,16.67,16.73,16.6,16.63,119400.0,13.8172,13.8669,13.7592,13.784,119400.0
2009-08-11 10:40:00,16.63,16.64,16.6,16.6,71300.0,13.784,13.7923,13.7592,13.7592,71300.0
2009-08-11 10:50:00,16.61,16.63,16.51,16.55,60800.0,13.7675,13.784,13.6846,13.7177,60800.0
2009-08-11 11:00:00,16.54,16.62,16.52,16.57,120500.0,13.7094,13.7757,13.6929,13.7343,120500.0
2009-08-11 11:10:00,16.57,16.62,16.5,16.5,123500.0,13.7343,13.7757,13.6763,13.6763,123500.0
2009-08-11 11:20:00,16.5,16.52,16.42,16.47,96300.0,13.6763,13.6929,13.61,13.6514,96300.0
2009-08-11 11:30:00,16.46,16.46,16.28,16.29,59700.0,13.6431,13.6431,13.4939,13.5022,59700.0
2009-08-11 11:40:00,16.29,16.34,16.24,16.28,66300.0,13.5022,13.5437,13.4608,13.4939,66300.0
2009-08-11 11:50:00,16.28,16.4,16.27,16.38,30700.0,13.4939,13.5934,13.4856,13.5768,30700.0
2009-08-11 12:00:00,16.36,16.39,16.3,16.36,112500.0,13.5602,13.5851,13.5105,13.5602,112500.0
2009-08-11 12:10:00,16.36,16.4,16.31,16.4,28000.0,13.5602,13.5934,13.5188,13.5934,28000.0
2009-08-11 12:20:00,16.4,16.41,16.31,16.33,93100.0,13.5934,13.6017,13.5188,13.5354,93100.0
2009-08-11 12:30:00,16.34,16.4,16.3,16.31,46900.0,13.5437,13.5934,13.5105,13.5188,46900.0
2009-08-11 12:40:00,16.31,16.31,16.22,16.22,24500.0,13.5188,13.5188,13.4442,13.4442,24500.0
2009-08-11 12:50:00,16.21,16.22,16.13,16.14,47800.0,13.4359,13.4442,13.3696,13.3779,47800.0
2009-08-11 13:00:00,16.14,16.29,16.14,16.28,143100.0,13.3779,13.5022,13.3779,13.4939,143100.0
2009-08-11 13:10:00,16.28,16.33,16.22,16.31,91800.0,13.4939,13.5354,13.4442,13.5188,91800.0
2009-08-11 13:20:00,16.31,16.32,16.26,16.29,101900.0,13.5188,13.5271,13.4774,13.5022,101900.0
2009-08-11 13:30:00,16.31,16.39,16.3,16.36,122800.0,13.5188,13.5851,13.5105,13.5602,122800.0
2009-08-11 13:40:00,16.35,16.4,16.35,16.38,38000.0,13.552,13.5934,13.552,13.5768,38000.0
2009-08-11 13:50:00,16.38,16.44,16.38,16.42,40300.0,13.5768,13.6265,13.5768,13.61,40300.0
2009-08-11 14:00:00,16.43,16.64,16.42,16.59,166700.0,13.6183,13.7923,13.61,13.7509,166700.0
2009-08-11 14:10:00,16.6,16.63,16.48,16.52,89000.0,13.7592,13.784,13.6597,13.6929,89000.0
2009-08-11 14:20:00,16.52,16.59,16.47,16.5,55100.0,13.6929,13.7509,13.6514,13.6763,55100.0
2009-08-11 14:30:00,16.5,16.5,16.43,16.48,40100.0,13.6763,13.6763,13.6183,13.6597,40100.0
2009-08-11 14:40:00,16.47,16.56,16.47,16.5,68300.0,13.6514,13.726,13.6514,13.6763,68300.0
2009-08-11 14:50:00,16.5,16.61,16.49,16.6,81900.0,13.6763,13.7675,13.668,13.7592,81900.0
2009-08-11 15:00:00,16.59,16.67,16.55,16.58,125000.0,13.7509,13.8172,13.7177,13.7426,125000.0
2009-08-11 15:10:00,16.58,16.6,16.51,16.57,54800.0,13.7426,13.7592,13.6846,13.7343,54800.0
2009-08-11 15:20:00,16.58,16.58,16.51,16.54,63100.0,13.7426,13.7426,13.6846,13.7094,63100.0
2009-08-11 15:30:00,16.54,16.56,16.43,16.44,83300.0,13.7094,13.726,13.6183,13.6265,83300.0
2009-08-11 15:40:00,16.44,16.58,16.44,16.48,116600.0,13.6265,13.7426,13.6265,13.6597,116600.0
2009-08-11 15:50:00,16.48,16.51,16.42,16.45,200900.0,13.6597,13.6846,13.61,13.6348,200900.0
2009-08-12 09:30:00,16.53,16.72,16.5,16.63,64200.0,13.7011,13.8586,13.6763,13.784,64200.0
2009-08-12 09:40:00,16.65,16.84,16.61,16.79,96100.0,13.8006,13.9581,13.7675,13.9167,96100.0
2009-08-12 09:50:00,16.8,16.99,16.8,16.93,91300.0,13.9249,14.0824,13.9249,14.0327,91300.0
2009-08-12 10:00:00,16.95,17.0,16.88,16.96,84500.0,14.0493,14.0907,13.9912,14.0576,84500.0
2009-08-12 10:10:00,16.96,16.98,16.91,16.92,86200.0,14.0576,14.0741,14.0161,14.0244,86200.0
2009-08-12 10:20:00,16.93,16.99,16.88,16.92,78000.0,14.0327,14.0824,13.9912,14.0244,78000.0
2009-08-12 10:30:00,16.91,17.02,16.91,16.96,212500.0,14.0161,14.1073,14.0161,14.0576,212500.0
2009-08-12 10:40:00,16.96,17.12,16.96,17.1,137500.0,14.0576,14.1902,14.0576,14.1736,137500.0
2009-08-12 10:50:00,17.1,17.25,17.02,17.02,202400.0,14.1736,14.2979,14.1073,14.1073,202400.0
2009-08-12 11:00:00,17.03,17.2,17.03,17.2,101300.0,14.1156,14.2565,14.1156,14.2565,101300.0
2009-08-12 11:10:00,17.19,17.25,17.07,17.22,141500.0,14.2482,14.2979,14.1487,14.2731,141500.0
2009-08-12 11:20:00,17.22,17.36,17.18,17.33,237700.0,14.2731,14.3891,14.2399,14.3642,237700.0
2009-08-12 11:30:00,17.33,17.4,17.28,17.31,84000.0,14.3642,14.4223,14.3228,14.3477,84000.0
2009-08-12 11:40:00,17.32,17.38,17.19,17.33,102800.0,14.356,14.4057,14.2482,14.3642,102800.0
2009-08-12 11:50:00,17.34,17.44,17.32,17.41,89200.0,14.3725,14.4554,14.356,14.4305,89200.0
2009-08-12 12:00:00,17.41,17.46,17.4,17.46,29600.0,14.4305,14.472,14.4223,14.472,29600.0
2009-08-12 12:10:00,17.45,17.49,17.4,17.45,35800.0,14.4637,14.4969,14.4223,14.4637,35800.0
2009-08-12 12:20:00,17.46,17.46,17.38,17.43,63100.0,14.472,14.472,14.4057,14.4471,63100.0
2009-08-12 12:30:00,17.43,17.55,17.42,17.54,107600.0,14.4471,14.5466,14.4388,14.5383,107600.0
2009-08-12 12:40:00,17.54,17.59,17.54,17.56,113900.0,14.5383,14.5797,14.5383,14.5549,113900.0
2009-08-12 12:50:00,17.58,17.76,17.57,17.73,122200.0,14.5715,14.7207,14.5632,14.6958,122200.0
2009-08-12 13:00:00,17.74,17.82,17.65,17.79,112700.0,14.7041,14.7704,14.6295,14.7455,112700.0
2009-08-12 13:10:00,17.8,17.83,17.77,17.82,93900.0,14.7538,14.7787,14.7289,14.7704,93900.0
2009-08-12 13:20:00,17.82,17.95,17.81,17.89,166000.0,14.7704,14.8781,14.7621,14.8284,166000.0
2009-08-12 13:30:00,17.89,17.9,17.84,17.9,127900.0,14.8284,14.8367,14.787,14.8367,127900.0
2009-08-12 13:40:00,17.89,17.95,17.85,17.87,101400.0,14.8284,14.8781,14.7952,14.8118,101400.0
2009-08-12 13:50:00,17.88,17.92,17.85,17.91,55200.0,14.8201,14.8533,14.7952,14.845,55200.0
2009-08-12 14:00:00,17.92,17.95,17.74,17.78,94500.0,14.8533,14.8781,14.7041,14.7372,94500.0
2009-08-12 14:10:00,17.78,17.93,17.64,17.76,101400.0,14.7372,14.8616,14.6212,14.7207,101400.0
2009-08-12 14:20:00,17.76,17.94,17.65,17.65,99500.0,14.7207,14.8698,14.6295,14.6295,99500.0
2009-08-12 14:30:00,17.65,17.68,17.56,17.65,319200.0,14.6295,14.6543,14.5549,14.6295,319200.0
2009-08-12 14:40:00,17.65,17.76,17.55,17.72,188000.0,14.6295,14.7207,14.5466,14.6875,188000.0
2009-08-12 14:50:00,17.72,17.89,17.63,17.77,211600.0,14.6875,14.8284,14.6129,14.7289,211600.0
2009-08-12 15:00:00,17.8,17.84,17.74,17.76,153200.0,14.7538,14.787,14.7041,14.7207,153200.0
2009-08-12 15:10:00,17.75,17.79,17.68,17.73,164600.0,14.7124,14.7455,14.6543,14.6958,164600.0
2009-08-12 15:20:00,17.72,17.75,17.62,17.64,262400.0,14.6875,14.7124,14.6046,14.6212,262400.0
2009-08-12 15:30:00,17.65,17.7,17.6,17.68,402900.0,14.6295,14.6709,14.588,14.6543,402900.0
2009-08-12 15:40:00,17.67,17.67,17.45,17.51,449400.0,14.6461,14.6461,14.4637,14.5134,449400.0
2009-08-12 15:50:00,17.51,17.52,17.34,17.39,698300.0,14.5134,14.5217,14.3725,14.414,698300.0
2009-08-13 09:30:00,17.74,17.74,17.41,17.47,111400.0,14.7041,14.7041,14.4305,14.4803,111400.0
2009-08-13 09:40:00,17.47,17.48,17.17,17.26,193800.0,14.4803,14.4886,14.2316,14.3062,193800.0
2009-08-13 09:50:00,17.27,17.31,16.96,17.13,174100.0,14.3145,14.3477,14.0576,14.1985,174100.0
2009-08-13 10:00:00,17.13,17.41,17.08,17.37,156700.0,14.1985,14.4305,14.157,14.3974,156700.0
2009-08-13 10:10:00,17.36,17.58,17.36,17.48,206800.0,14.3891,14.5715,14.3891,14.4886,206800.0
2009-08-13 10:20:00,17.48,17.7,17.47,17.59,220100.0,14.4886,14.6709,14.4803,14.5797,220100.0
2009-08-13 10:30:00,17.6,17.66,17.55,17.65,127300.0,14.588,14.6378,14.5466,14.6295,127300.0
2009-08-13 10:40:00,17.66,17.69,17.58,17.65,46200.0,14.6378,14.6626,14.5715,14.6295,46200.0
2009-08-13 10:50:00,17.65,17.84,17.63,17.79,137900.0,14.6295,14.787,14.6129,14.7455,137900.0
2009-08-13 11:00:00,17.8,17.83,17.65,17.75,107900.0,14.7538,14.7787,14.6295,14.7124,107900.0
2009-08-13 11:10:00,17.74,17.74,17.54,17.57,124200.0,14.7041,14.7041,14.5383,14.5632,124200.0
2009-08-13 11:20:00,17.56,17.62,17.37,17.41,122900.0,14.5549,14.6046,14.3974,14.4305,122900.0
2009-08-13 11:30:00,17.4,17.42,17.25,17.42,122100.0,14.4223,14.4388,14.2979,14.4388,122100.0
2009-08-13 11:40:00,17.42,17.52,17.37,17.5,48600.0,14.4388,14.5217,14.3974,14.5051,48600.0
2009-08-13 11:50:00,17.51,17.59,17.45,17.53,60300.0,14.5134,14.5797,14.4637,14.53,60300.0
2009-08-13 12:00:00,17.54,17.58,17.45,17.52,91600.0,14.5383,14.5715,14.4637,14.5217,91600.0
2009-08-13 12:10:00,17.52,17.62,17.52,17.62,64900.0,14.5217,14.6046,14.5217,14.6046,64900.0
2009-08-13 12:20:00,17.62,17.73,17.62,17.73,67400.0,14.6046,14.6958,14.6046,14.6958,67400.0
2009-08-13 12:30:00,17.72,17.79,17.7,17.79,113300.0,14.6875,14.7455,14.6709,14.7455,113300.0
2009-08-13 12:40:00,17.79,17.88,17.77,17.79,119900.0,14.7455,14.8201,14.7289,14.7455,119900.0
2009-08-13 12:50:00,17.79,17.85,17.76,17.81,24400.0,14.7455,14.7952,14.7207,14.7621,24400.0
2009-08-13 13:00:00,17.82,17.93,17.81,17.81,30300.0,14.7704,14.8616,14.7621,14.7621,30300.0
2009-08-13 13:10:00,17.81,17.81,17.64,17.7,49000.0,14.7621,14.7621,14.6212,14.6709,49000.0
2009-08-13 13:20:00,17.7,17.76,17.69,17.69,30300.0,14.6709,14.7207,14.6626,14.6626,30300.0
2009-08-13 13:30:00,17.7,17.75,17.64,17.66,50000.0,14.6709,14.7124,14.6212,14.6378,50000.0
2009-08-13 13:40:00,17.66,17.67,17.59,17.67,30300.0,14.6378,14.6461,14.5797,14.6461,30300.0
2009-08-13 13:50:00,17.66,17.69,17.6,17.64,37300.0,14.6378,14.6626,14.588,14.6212,37300.0
2009-08-13 14:00:00,17.65,17.68,17.6,17.62,33500.0,14.6295,14.6543,14.588,14.6046,33500.0
2009-08-13 14:10:00,17.63,17.66,17.53,17.64,56700.0,14.6129,14.6378,14.53,14.6212,56700.0
2009-08-13 14:20:00,17.62,17.69,17.58,17.67,31300.0,14.6046,14.6626,14.5715,14.6461,31300.0
2009-08-13 14:30:00,17.67,17.71,17.65,17.69,43000.0,14.6461,14.6792,14.6295,14.6626,43000.0
2009-08-13 14:40:00,17.69,17.75,17.69,17.71,48300.0,14.6626,14.7124,14.6626,14.6792,48300.0
2009-08-13 14:50:00,17.72,17.77,17.68,17.68,44800.0,14.6875,14.7289,14.6543,14.6543,44800.0
2009-08-13 15:00:00,17.69,17.83,17.69,17.82,95400.0,14.6626,14.7787,14.6626,14.7704,95400.0
2009-08-13 15:10:00,17.81,17.93,17.81,17.82,93000.0,14.7621,14.8616,14.7621,14.7704,93000.0
2009-08-13 15:20:00,17.84,17.9,17.82,17.9,109400.0,14.787,14.8367,14.7704,14.8367,109400.0
2009-08-13 15:30:00,17.91,17.98,17.86,17.92,143200.0,14.845,14.903,14.8035,14.8533,143200.0
2009-08-13 15:40:00,17.92,18.05,17.92,18.0,322500.0,14.8533,14.961,14.8533,14.9196,322500.0
2009-08-13 15:50:00,18.01,18.07,18.0,18.07,598000.0,14.9279,14.9776,14.9196,14.9776,598000.0
2009-08-14 09:30:00,17.8,17.93,17.69,17.75,43800.0,14.7538,14.8616,14.6626,14.7124,43800.0
2009-08-14 09:40:00,17.73,17.75,17.51,17.52,92900.0,14.6958,14.7124,14.5134,14.5217,92900.0
2009-08-14 09:50:00,17.52,17.56,17.18,17.25,223800.0,14.5217,14.5549,14.2399,14.2979,223800.0
2009-08-14 10:00:00,17.22,17.55,17.19,17.44,137200.0,14.2731,14.5466,14.2482,14.4554,137200.0
2009-08-14 10:10:00,17.44,17.52,17.29,17.39,153800.0,14.4554,14.5217,14.3311,14.414,153800.0
2009-08-14 10:20:00,17.39,17.44,17.36,17.42,135300.0,14.414,14.4554,14.3891,14.4388,135300.0
2009-08-14 10:30:00,17.41,17.41,17.2,17.41,112700.0,14.4305,14.4305,14.2565,14.4305,112700.0
2009-08-14 10:40:00,17.43,17.47,17.36,17.4,75100.0,14.4471,14.4803,14.3891,14.4223,75100.0
2009-08-14 10:50:00,17.39,17.41,17.27,17.38,58600.0,14.414,14.4305,14.3145,14.4057,58600.0
2009-08-14 11:00:00,17.37,17.4,17.26,17.28,128800.0,14.3974,14.4223,14.3062,14.3228,128800.0
2009-08-14 11:10:00,17.27,17.32,17.23,17.25,66000.0,14.3145,14.356,14.2814,14.2979,66000.0
2009-08-14 11:20:00,17.25,17.26,17.2,17.24,52900.0,14.2979,14.3062,14.2565,14.2896,52900.0
2009-08-14 11:30:00,17.23,17.26,17.2,17.23,154900.0,14.2814,14.3062,14.2565,14.2814,154900.0
2009-08-14 11:40:00,17.24,17.32,17.2,17.21,129400.0,14.2896,14.356,14.2565,14.2648,129400.0
2009-08-14 11:50:00,17.21,17.21,17.15,17.15,88500.0,14.2648,14.2648,14.215,14.215,88500.0
2009-08-14 12:00:00,17.15,17.17,17.15,17.15,43700.0,14.215,14.2316,14.215,14.215,43700.0
2009-08-14 12:10:00,17.15,17.2,17.11,17.18,171800.0,14.215,14.2565,14.1819,14.2399,171800.0
2009-08-14 12:20:00,17.18,17.2,17.16,17.18,58100.0,14.2399,14.2565,14.2233,14.2399,58100.0
2009-08-14 12:30:00,17.17,17.25,17.16,17.24,26500.0,14.2316,14.2979,14.2233,14.2896,26500.0
2009-08-14 12:40:00,17.24,17.33,17.23,17.33,27100.0,14.2896,14.3642,14.2814,14.3642,27100.0
2009-08-14 12:50:00,17.33,17.38,17.3,17.35,65500.0,14.3642,14.4057,14.3394,14.3808,65500.0
2009-08-14 13:00:00,17.35,17.38,17.27,17.3,25400.0,14.3808,14.4057,14.3145,14.3394,25400.0
2009-08-14 13:10:00,17.3,17.38,17.28,17.37,36400.0,14.3394,14.4057,14.3228,14.3974,36400.0
2009-08-14 13:20:00,17.37,17.38,17.3,17.37,40800.0,14.3974,14.4057,14.3394,14.3974,40800.0
2009-08-14 13:30:00,17.36,17.36,17.27,17.27,77600.0,14.3891,14.3891,14.3145,14.3145,77600.0
2009-08-14 13:40:00,17.26,17.28,17.22,17.26,89700.0,14.3062,14.3228,14.2731,14.3062,89700.0
2009-08-14 13:50:00,17.25,17.28,17.25,17.28,73100.0,14.2979,14.3228,14.2979,14.3228,73100.0
2009-08-14 14:00:00,17.28,17.31,17.23,17.23,93300.0,14.3228,14.3477,14.2814,14.2814,93300.0
2009-08-14 14:10:00,17.24,17.35,17.23,17.3,58500.0,14.2896,14.3808,14.2814,14.3394,58500.0
2009-08-14 14:20:00,17.3,17.36,17.27,17.33,41100.0,14.3394,14.3891,14.3145,14.3642,41100.0
2009-08-14 14:30:00,17.32,17.33,17.28,17.31,37800.0,14.356,14.3642,14.3228,14.3477,37800.0
2009-08-14 14:40:00,17.31,17.38,17.28,17.34,49200.0,14.3477,14.4057,14.3228,14.3725,49200.0
2009-08-14 14:50:00,17.34,17.37,17.32,17.34,43900.0,14.3725,14.3974,14.356,14.3725,43900.0
2009-08-14 15:00:00,17.35,17.42,17.35,17.37,31500.0,14.3808,14.4388,14.3808,14.3974,31500.0
2009-08-14 15:10:00,17.36,17.4,17.34,17.39,66400.0,14.3891,14.4223,14.3725,14.414,66400.0
2009-08-14 15:20:00,17.39,17.39,17.32,17.37,92600.0,14.414,14.414,14.356,14.3974,92600.0
2009-08-14 15:30:00,17.38,17.5,17.37,17.49,123300.0,14.4057,14.5051,14.3974,14.4969,123300.0
2009-08-14 15:40:00,17.49,17.58,17.46,17.53,127900.0,14.4969,14.5715,14.472,14.53,127900.0
2009-08-14 15:50:00,17.51,17.62,17.49,17.57,209400.0,14.5134,14.6046,14.4969,14.5632,209400.0
2009-08-17 09:30:00,16.84,16.84,16.57,16.6,71500.0,13.9581,13.9581,13.7343,13.7592,71500.0
2009-08-17 09:40:00,16.59,16.64,16.34,16.34,113800.0,13.7509,13.7923,13.5437,13.5437,113800.0
2009-08-17 09:50:00,16.35,16.5,16.34,16.48,168700.0,13.552,13.6763,13.5437,13.6597,168700.0
2009-08-17 10:00:00,16.47,16.54,16.4,16.42,104400.0,13.6514,13.7094,13.5934,13.61,104400.0
2009-08-17 10:10:00,16.41,16.5,16.38,16.5,76500.0,13.6017,13.6763,13.5768,13.6763,76500.0
2009-08-17 10:20:00,16.47,16.54,16.46,16.52,92900.0,13.6514,13.7094,13.6431,13.6929,92900.0
2009-08-17 10:30:00,16.51,16.57,16.5,16.51,58700.0,13.6846,13.7343,13.6763,13.6846,58700.0
2009-08-17 10:40:00,16.5,16.59,16.49,16.56,64400.0,13.6763,13.7509,13.668,13.726,64400.0
2009-08-17 10:50:00,16.56,16.61,16.53,16.55,57600.0,13.726,13.7675,13.7011,13.7177,57600.0
2009-08-17 11:00:00,16.56,16.6,16.44,16.44,65300.0,13.726,13.7592,13.6265,13.6265,65300.0
2009-08-17 11:10:00,16.46,16.5,16.45,16.47,49900.0,13.6431,13.6763,13.6348,13.6514,49900.0
2009-08-17 11:20:00,16.48,16.57,16.47,16.48,66000.0,13.6597,13.7343,13.6514,13.6597,66000.0
2009-08-17 11:30:00,16.47,16.48,16.41,16.41,41300.0,13.6514,13.6597,13.6017,13.6017,41300.0
2009-08-17 11:40:00,16.41,16.5,16.41,16.49,34800.0,13.6017,13.6763,13.6017,13.668,34800.0
2009-08-17 11:50:00,16.48,16.58,16.43,16.55,66900.0,13.6597,13.7426,13.6183,13.7177,66900.0
2009-08-17 12:00:00,16.55,16.6,16.45,16.45,43600.0,13.7177,13.7592,13.6348,13.6348,43600.0
2009-08-17 12:10:00,16.44,16.49,16.44,16.46,34700.0,13.6265,13.668,13.6265,13.6431,34700.0
2009-08-17 12:20:00,16.47,16.47,16.38,16.39,78500.0,13.6514,13.6514,13.5768,13.5851,78500.0
2009-08-17 12:30:00,16.39,16.39,16.35,16.36,28800.0,13.5851,13.5851,13.552,13.5602,28800.0
2009-08-17 12:40:00,16.36,16.37,16.35,16.35,22900.0,13.5602,13.5685,13.552,13.552,22900.0
2009-08-17 12:50:00,16.35,16.36,16.35,16.35,24600.0,13.552,13.5602,13.552,13.552,24600.0
2009-08-17 13:00:00,16.36,16.37,16.35,16.37,27100.0,13.5602,13.5685,13.552,13.5685,27100.0
2009-08-17 13:10:00,16.36,16.39,16.36,16.37,21800.0,13.5602,13.5851,13.5602,13.5685,21800.0
2009-08-17 13:20:00,16.36,16.4,16.36,16.4,25800.0,13.5602,13.5934,13.5602,13.5934,25800.0
2009-08-17 13:30:00,16.4,16.4,16.35,16.37,35200.0,13.5934,13.5934,13.552,13.5685,35200.0
2009-08-17 13:40:00,16.36,16.39,16.32,16.35,54700.0,13.5602,13.5851,13.5271,13.552,54700.0
2009-08-17 13:50:00,16.36,16.37,16.3,16.37,59700.0,13.5602,13.5685,13.5105,13.5685,59700.0
2009-08-17 14:00:00,16.35,16.35,16.29,16.29,38200.0,13.552,13.552,13.5022,13.5022,38200.0
2009-08-17 14:10:00,16.29,16.33,16.28,16.31,47800.0,13.5022,13.5354,13.4939,13.5188,47800.0
2009-08-17 14:20:00,16.32,16.37,16.3,16.35,33300.0,13.5271,13.5685,13.5105,13.552,33300.0
2009-08-17 14:30:00,16.36,16.39,16.35,16.39,35900.0,13.5602,13.5851,13.552,13.5851,35900.0
2009-08-17 14:40:00,16.39,16.39,16.23,16.24,192500.0,13.5851,13.5851,13.4525,13.4608,192500.0
2009-08-17 14:50:00,16.24,16.31,16.23,16.26,89100.0,13.4608,13.5188,13.4525,13.4774,89100.0
2009-08-17 15:00:00,16.26,16.3,16.26,16.3,71700.0,13.4774,13.5105,13.4774,13.5105,71700.0
2009-08-17 15:10:00,16.29,16.32,16.23,16.29,82700.0,13.5022,13.5271,13.4525,13.5022,82700.0
2009-08-17 15:20:00,16.29,16.29,16.21,16.22,73000.0,13.5022,13.5022,13.4359,13.4442,73000.0
2009-08-17 15:30:00,16.22,16.29,16.21,16.24,101800.0,13.4442,13.5022,13.4359,13.4608,101800.0
2009-08-17 15:40:00,16.23,16.26,16.2,16.2,235300.0,13.4525,13.4774,13.4276,13.4276,235300.0
2009-08-17 15:50:00,16.2,16.22,16.16,16.17,463500.0,13.4276,13.4442,13.3945,13.4028,463500.0
2009-08-18 09:30:00,16.61,16.84,16.5,16.82,264000.0,13.7675,13.9581,13.6763,13.9415,264000.0
2009-08-18 09:40:00,16.82,16.84,16.72,16.76,97600.0,13.9415,13.9581,13.8586,13.8918,97600.0
2009-08-18 09:50:00,16.76,16.84,16.75,16.84,111900.0,13.8918,13.9581,13.8835,13.9581,111900.0
2009-08-18 10:00:00,16.84,17.04,16.81,17.02,194600.0,13.9581,14.1239,13.9332,14.1073,194600.0
2009-08-18 10:10:00,17.01,17.1,16.99,17.1,123800.0,14.099,14.1736,14.0824,14.1736,123800.0
2009-08-18 10:20:00,17.1,17.13,16.85,16.86,153300.0,14.1736,14.1985,13.9664,13.9747,153300.0
2009-08-18 10:30:00,16.86,17.05,16.84,17.05,93900.0,13.9747,14.1322,13.9581,14.1322,93900.0
2009-08-18 10:40:00,17.07,17.07,16.93,16.96,143500.0,14.1487,14.1487,14.0327,14.0576,143500.0
2009-08-18 10:50:00,16.97,16.99,16.91,16.95,110200.0,14.0658,14.0824,14.0161,14.0493,110200.0
2009-08-18 11:00:00,16.95,16.96,16.9,16.94,45900.0,14.0493,14.0576,14.0078,14.041,45900.0
2009-08-18 11:10:00,16.95,16.99,16.94,16.96,56800.0,14.0493,14.0824,14.041,14.0576,56800.0
2009-08-18 11:20:00,16.97,17.0,16.92,16.95,42900.0,14.0658,14.0907,14.0244,14.0493,42900.0
2009-08-18 11:30:00,16.96,17.06,16.95,17.05,86300.0,14.0576,14.1404,14.0493,14.1322,86300.0
2009-08-18 11:40:00,17.04,17.05,17.0,17.01,56800.0,14.1239,14.1322,14.0907,14.099,56800.0
2009-08-18 11:50:00,17.01,17.05,16.98,17.03,29500.0,14.099,14.1322,14.0741,14.1156,29500.0
2009-08-18 12:00:00,17.04,17.06,17.01,17.01,30500.0,14.1239,14.1404,14.099,14.099,30500.0
2009-08-18 12:10:00,17.02,17.03,17.0,17.0,14400.0,14.1073,14.1156,14.0907,14.0907,14400.0
2009-08-18 12:20:00,17.0,17.0,16.96,17.0,11800.0,14.0907,14.0907,14.0576,14.0907,11800.0
2009-08-18 12:30:00,16.99,17.0,16.96,16.99,42100.0,14.0824,14.0907,14.0576,14.0824,42100.0
2009-08-18 12:40:00,16.99,17.04,16.98,16.99,28400.0,14.0824,14.1239,14.0741,14.0824,28400.0
2009-08-18 12:50:00,16.98,17.02,16.98,17.0,18600.0,14.0741,14.1073,14.0741,14.0907,18600.0
2009-08-18 13:00:00,16.98,17.0,16.88,16.9,88900.0,14.0741,14.0907,13.9912,14.0078,88900.0
2009-08-18 13:10:00,16.89,16.9,16.85,16.86,20400.0,13.9995,14.0078,13.9664,13.9747,20400.0
2009-08-18 13:20:00,16.86,16.88,16.85,16.87,34100.0,13.9747,13.9912,13.9664,13.983,34100.0
2009-08-18 13:30:00,16.87,16.87,16.76,16.77,55900.0,13.983,13.983,13.8918,13.9001,55900.0
2009-08-18 13:40:00,16.77,16.8,16.7,16.71,62500.0,13.9001,13.9249,13.8421,13.8503,62500.0
2009-08-18 13:50:00,16.71,16.81,16.69,16.77,89700.0,13.8503,13.9332,13.8338,13.9001,89700.0
2009-08-18 14:00:00,16.76,16.85,16.76,16.81,70900.0,13.8918,13.9664,13.8918,13.9332,70900.0
2009-08-18 14:10:00,16.79,16.83,16.78,16.82,37800.0,13.9167,13.9498,13.9084,13.9415,37800.0
2009-08-18 14:20:00,16.82,16.84,16.78,16.84,55500.0,13.9415,13.9581,13.9084,13.9581,55500.0
2009-08-18 14:30:00,16.84,16.89,16.84,16.86,30400.0,13.9581,13.9995,13.9581,13.9747,30400.0
2009-08-18 14:40:00,16.86,16.87,16.79,16.8,59500.0,13.9747,13.983,13.9167,13.9249,59500.0
2009-08-18 14:50:00,16.8,16.83,16.79,16.8,74900.0,13.9249,13.9498,13.9167,13.9249,74900.0
2009-08-18 15:00:00,16.8,16.85,16.78,16.78,34800.0,13.9249,13.9664,13.9084,13.9084,34800.0
2009-08-18 15:10:00,16.8,16.82,16.76,16.8,109600.0,13.9249,13.9415,13.8918,13.9249,109600.0
2009-08-18 15:20:00,16.8,16.83,16.75,16.77,96400.0,13.9249,13.9498,13.8835,13.9001,96400.0
2009-08-18 15:30:00,16.77,16.82,16.74,16.79,121700.0,13.9001,13.9415,13.8752,13.9167,121700.0
2009-08-18 15:40:00,16.78,16.85,16.77,16.8,158100.0,13.9084,13.9664,13.9001,13.9249,158100.0
2009-08-18 15:50:00,16.8,16.84,16.78,16.84,225700.0,13.9249,13.9581,13.9084,13.9581,225700.0
2009-08-19 09:30:00,17.13,17.45,16.89,17.27,637100.0,14.1985,14.4637,13.9995,14.3145,637100.0
2009-08-19 09:40:00,17.29,17.63,17.28,17.48,568700.0,14.3311,14.6129,14.3228,14.4886,568700.0
2009-08-19 09:50:00,17.48,17.51,17.29,17.45,244600.0,14.4886,14.5134,14.3311,14.4637,244600.0
2009-08-19 10:00:00,17.46,17.7,17.46,17.68,220100.0,14.472,14.6709,14.472,14.6543,220100.0
2009-08-19 10:10:00,17.68,17.7,17.48,17.53,156300.0,14.6543,14.6709,14.4886,14.53,156300.0
2009-08-19 10:20:00,17.52,17.7,17.5,17.69,135000.0,14.5217,14.6709,14.5051,14.6626,135000.0
2009-08-19 10:30:00,17.7,17.97,17.7,17.91,288600.0,14.6709,14.8947,14.6709,14.845,288600.0
2009-08-19 10:40:00,17.92,17.96,17.71,17.75,176000.0,14.8533,14.8864,14.6792,14.7124,176000.0
2009-08-19 10:50:00,17.77,17.85,17.68,17.84,208100.0,14.7289,14.7952,14.6543,14.787,208100.0
2009-08-19 11:00:00,17.84,17.89,17.71,17.72,173200.0,14.787,14.8284,14.6792,14.6875,173200.0
2009-08-19 11:10:00,17.74,17.74,17.61,17.68,103600.0,14.7041,14.7041,14.5963,14.6543,103600.0
2009-08-19 11:20:00,17.68,17.75,17.64,17.72,95500.0,14.6543,14.7124,14.6212,14.6875,95500.0
2009-08-19 11:30:00,17.72,17.75,17.64,17.64,39500.0,14.6875,14.7124,14.6212,14.6212,39500.0
2009-08-19 11:40:00,17.65,17.72,17.64,17.7,115700.0,14.6295,14.6875,14.6212,14.6709,115700.0
2009-08-19 11:50:00,17.7,17.9,17.69,17.88,134000.0,14.6709,14.8367,14.6626,14.8201,134000.0
2009-08-19 12:00:00,17.89,17.93,17.81,17.93,99000.0,14.8284,14.8616,14.7621,14.8616,99000.0
2009-08-19 12:10:00,17.93,18.0,17.8,17.8,142200.0,14.8616,14.9196,14.7538,14.7538,142200.0
2009-08-19 12:20:00,17.8,17.84,17.75,17.75,82600.0,14.7538,14.787,14.7124,14.7124,82600.0
2009-08-19 12:30:00,17.75,17.78,17.74,17.76,51000.0,14.7124,14.7372,14.7041,14.7207,51000.0
2009-08-19 12:40:00,17.77,17.77,17.71,17.71,107900.0,14.7289,14.7289,14.6792,14.6792,107900.0
2009-08-19 12:50:00,17.72,17.87,17.72,17.82,71800.0,14.6875,14.8118,14.6875,14.7704,71800.0
2009-08-19 13:00:00,17.81,17.88,17.79,17.87,43900.0,14.7621,14.8201,14.7455,14.8118,43900.0
2009-08-19 13:10:00,17.87,17.96,17.87,17.91,75200.0,14.8118,14.8864,14.8118,14.845,75200.0
2009-08-19 13:20:00,17.91,17.96,17.89,17.93,55100.0,14.845,14.8864,14.8284,14.8616,55100.0
2009-08-19 13:30:00,17.92,17.98,17.91,17.98,40600.0,14.8533,14.903,14.845,14.903,40600.0
2009-08-19 13:40:00,17.99,18.06,17.98,18.05,104700.0,14.9113,14.9693,14.903,14.961,104700.0
2009-08-19 13:50:00,18.05,18.05,17.97,18.01,99100.0,14.961,14.961,14.8947,14.9279,99100.0
2009-08-19 14:00:00,18.02,18.05,17.98,18.0,138800.0,14.9362,14.961,14.903,14.9196,138800.0
2009-08-19 14:10:00,17.99,18.01,17.82,17.93,316900.0,14.9113,14.9279,14.7704,14.8616,316900.0
2009-08-19 14:20:00,17.93,17.93,17.79,17.88,91000.0,14.8616,14.8616,14.7455,14.8201,91000.0
2009-08-19 14:30:00,17.88,17.9,17.77,17.81,79700.0,14.8201,14.8367,14.7289,14.7621,79700.0
2009-08-19 14:40:00,17.81,17.87,17.8,17.86,115900.0,14.7621,14.8118,14.7538,14.8035,115900.0
2009-08-19 14:50:00,17.87,17.88,17.81,17.87,93700.0,14.8118,14.8201,14.7621,14.8118,93700.0
2009-08-19 15:00:00,17.87,17.92,17.85,17.87,173200.0,14.8118,14.8533,14.7952,14.8118,173200.0
2009-08-19 15:10:00,17.87,17.88,17.77,17.82,176300.0,14.8118,14.8201,14.7289,14.7704,176300.0
2009-08-19 15:20:00,17.81,17.84,17.77,17.81,109200.0,14.7621,14.787,14.7289,14.7621,109200.0
2009-08-19 15:30:00,17.81,17.91,17.77,17.9,251500.0,14.7621,14.845,14.7289,14.8367,251500.0
2009-08-19 15:40:00,17.9,17.91,17.81,17.83,406600.0,14.8367,14.845,14.7621,14.7787,406600.0
2009-08-19 15:50:00,17.84,17.98,17.83,17.9,441700.0,14.787,14.903,14.7787,14.8367,441700.0
2009-08-20 09:30:00,17.83,18.15,17.78,18.09,154700.0,14.7787,15.0439,14.7372,14.9942,154700.0
2009-08-20 09:40:00,18.09,18.32,18.09,18.3,251100.0,14.9942,15.1848,14.9942,15.1682,251100.0
2009-08-20 09:50:00,18.3,18.35,18.24,18.34,136600.0,15.1682,15.2097,15.1185,15.2014,136600.0
2009-08-20 10:00:00,18.34,18.42,18.33,18.36,324100.0,15.2014,15.2677,15.1931,15.218,324100.0
2009-08-20 10:10:00,18.37,18.45,18.29,18.44,194500.0,15.2263,15.2926,15.1599,15.2843,194500.0
2009-08-20 10:20:00,18.44,18.61,18.41,18.5,310100.0,15.2843,15.4252,15.2594,15.334,310100.0
2009-08-20 10:30:00,18.51,18.65,18.49,18.63,190600.0,15.3423,15.4583,15.3257,15.4418,190600.0
2009-08-20 10:40:00,18.64,18.88,18.61,18.87,374300.0,15.4501,15.649,15.4252,15.6407,374300.0
2009-08-20 10:50:00,18.88,18.94,18.82,18.93,253900.0,15.649,15.6987,15.5992,15.6904,253900.0
2009-08-20 11:00:00,18.93,18.96,18.84,18.95,236700.0,15.6904,15.7153,15.6158,15.707,236700.0
2009-08-20 11:10:00,18.95,19.07,18.94,19.03,429400.0,15.707,15.8065,15.6987,15.7733,429400.0
2009-08-20 11:20:00,19.04,19.19,19.02,19.12,239500.0,15.7816,15.9059,15.765,15.8479,239500.0
2009-08-20 11:30:00,19.12,19.13,18.92,18.94,160000.0,15.8479,15.8562,15.6821,15.6987,160000.0
2009-08-20 11:40:00,18.95,19.05,18.9,19.02,115600.0,15.707,15.7899,15.6656,15.765,115600.0
2009-08-20 11:50:00,19.04,19.05,18.98,19.0,99400.0,15.7816,15.7899,15.7319,15.7484,99400.0
2009-08-20 12:00:00,19.0,19.0,18.96,19.0,94500.0,15.7484,15.7484,15.7153,15.7484,94500.0
2009-08-20 12:10:00,19.0,19.03,18.98,19.03,135800.0,15.7484,15.7733,15.7319,15.7733,135800.0
2009-08-20 12:20:00,19.03,19.08,19.01,19.07,99100.0,15.7733,15.8148,15.7567,15.8065,99100.0
2009-08-20 12:30:00,19.08,19.12,19.05,19.11,89900.0,15.8148,15.8479,15.7899,15.8396,89900.0
2009-08-20 12:40:00,19.11,19.14,19.08,19.12,130400.0,15.8396,15.8645,15.8148,15.8479,130400.0
2009-08-20 12:50:00,19.12,19.13,19.08,19.11,88300.0,15.8479,15.8562,15.8148,15.8396,88300.0
2009-08-20 13:00:00,19.11,19.11,19.04,19.04,66200.0,15.8396,15.8396,15.7816,15.7816,66200.0
2009-08-20 13:10:00,19.04,19.1,19.04,19.04,44500.0,15.7816,15.8313,15.7816,15.7816,44500.0
2009-08-20 13:20:00,19.03,19.12,18.97,19.12,64500.0,15.7733,15.8479,15.7236,15.8479,64500.0
2009-08-20 13:30:00,19.12,19.13,19.05,19.05,33500.0,15.8479,15.8562,15.7899,15.7899,33500.0
2009-08-20 13:40:00,19.06,19.06,18.98,18.99,50700.0,15.7982,15.7982,15.7319,15.7402,50700.0
2009-08-20 13:50:00,18.98,19.0,18.98,19.0,28200.0,15.7319,15.7484,15.7319,15.7484,28200.0
2009-08-20 14:00:00,19.0,19.14,18.98,19.12,123600.0,15.7484,15.8645,15.7319,15.8479,123600.0
2009-08-20 14:10:00,19.12,19.17,19.11,19.14,65600.0,15.8479,15.8894,15.8396,15.8645,65600.0
2009-08-20 14:20:00,19.14,19.14,19.09,19.11,42700.0,15.8645,15.8645,15.823,15.8396,42700.0
2009-08-20 14:30:00,19.1,19.16,19.09,19.14,79500.0,15.8313,15.8811,15.823,15.8645,79500.0
2009-08-20 14:40:00,19.14,19.14,19.11,19.13,79400.0,15.8645,15.8645,15.8396,15.8562,79400.0
2009-08-20 14:50:00,19.13,19.15,19.06,19.07,120100.0,15.8562,15.8728,15.7982,15.8065,120100.0
2009-08-20 15:00:00,19.07,19.1,19.05,19.07,81100.0,15.8065,15.8313,15.7899,15.8065,81100.0
2009-08-20 15:10:00,19.07,19.1,19.05,19.06,183700.0,15.8065,15.8313,15.7899,15.7982,183700.0
2009-08-20 15:20:00,19.06,19.1,19.05,19.09,86300.0,15.7982,15.8313,15.7899,15.823,86300.0
2009-08-20 15:30:00,19.1,19.15,19.06,19.07,183000.0,15.8313,15.8728,15.7982,15.8065,183000.0
2009-08-20 15:40:00,19.07,19.07,18.95,18.96,304200.0,15.8065,15.8065,15.707,15.7153,304200.0
2009-08-20 15:50:00,18.96,18.98,18.9,18.96,614800.0,15.7153,15.7319,15.6656,15.7153,614800.0
2009-08-21 09:30:00,19.31,19.58,19.24,19.25,267800.0,16.0054,16.2292,15.9474,15.9557,267800.0
2009-08-21 09:40:00,19.23,19.4,19.22,19.26,166700.0,15.9391,16.08,15.9308,15.9639,166700.0
2009-08-21 09:50:00,19.25,19.34,19.2,19.28,144300.0,15.9557,16.0303,15.9142,15.9805,144300.0
2009-08-21 10:00:00,19.29,19.65,19.29,19.45,241000.0,15.9888,16.2872,15.9888,16.1214,241000.0
2009-08-21 10:10:00,19.45,19.57,19.37,19.37,206500.0,16.1214,16.2209,16.0551,16.0551,206500.0
2009-08-21 10:20:00,19.37,19.41,19.31,19.32,128600.0,16.0551,16.0883,16.0054,16.0137,128600.0
2009-08-21 10:30:00,19.32,19.41,19.31,19.37,89500.0,16.0137,16.0883,16.0054,16.0551,89500.0
2009-08-21 10:40:00,19.36,19.42,19.31,19.32,186200.0,16.0468,16.0966,16.0054,16.0137,186200.0
2009-08-21 10:50:00,19.32,19.36,19.26,19.28,68600.0,16.0137,16.0468,15.9639,15.9805,68600.0
2009-08-21 11:00:00,19.29,19.3,19.14,19.18,80600.0,15.9888,15.9971,15.8645,15.8976,80600.0
2009-08-21 11:10:00,19.18,19.19,19.08,19.1,152000.0,15.8976,15.9059,15.8148,15.8313,152000.0
2009-08-21 11:20:00,19.1,19.22,19.09,19.16,179000.0,15.8313,15.9308,15.823,15.8811,179000.0
2009-08-21 11:30:00,19.16,19.36,19.16,19.34,65600.0,15.8811,16.0468,15.8811,16.0303,65600.0
2009-08-21 11:40:00,19.34,19.39,19.32,19.33,79000.0,16.0303,16.0717,16.0137,16.022,79000.0
2009-08-21 11:50:00,19.33,19.33,19.06,19.07,271000.0,16.022,16.022,15.7982,15.8065,271000.0
2009-08-21 12:00:00,19.08,19.11,18.92,19.08,179400.0,15.8148,15.8396,15.6821,15.8148,179400.0
2009-08-21 12:10:00,19.07,19.08,18.98,19.01,70400.0,15.8065,15.8148,15.7319,15.7567,70400.0
2009-08-21 12:20:00,19.02,19.21,19.02,19.18,105500.0,15.765,15.9225,15.765,15.8976,105500.0
2009-08-21 12:30:00,19.18,19.18,19.09,19.1,67000.0,15.8976,15.8976,15.823,15.8313,67000.0
2009-08-21 12:40:00,19.1,19.1,19.06,19.08,44700.0,15.8313,15.8313,15.7982,15.8148,44700.0
2009-08-21 12:50:00,19.07,19.08,18.98,19.0,63000.0,15.8065,15.8148,15.7319,15.7484,63000.0
2009-08-21 13:00:00,19.0,19.01,18.93,18.95,68800.0,15.7484,15.7567,15.6904,15.707,68800.0
2009-08-21 13:10:00,18.94,18.95,18.84,18.95,151900.0,15.6987,15.707,15.6158,15.707,151900.0
2009-08-21 13:20:00,18.95,19.03,18.94,18.96,60900.0,15.707,15.7733,15.6987,15.7153,60900.0
2009-08-21 13:30:00,18.96,18.98,18.88,18.95,44900.0,15.7153,15.7319,15.649,15.707,44900.0
2009-08-21 13:40:00,18.95,18.98,18.91,18.92,42800.0,15.707,15.7319,15.6738,15.6821,42800.0
2009-08-21 13:50:00,18.92,18.92,18.88,18.89,27900.0,15.6821,15.6821,15.649,15.6573,27900.0
2009-08-21 14:00:00,18.88,18.93,18.86,18.88,64400.0,15.649,15.6904,15.6324,15.649,64400.0
2009-08-21 14:10:00,18.87,18.91,18.87,18.88,34300.0,15.6407,15.6738,15.6407,15.649,34300.0
2009-08-21 14:20:00,18.88,18.89,18.85,18.85,46400.0,15.649,15.6573,15.6241,15.6241,46400.0
2009-08-21 14:30:00,18.85,18.87,18.84,18.86,22900.0,15.6241,15.6407,15.6158,15.6324,22900.0
2009-08-21 14:40:00,18.87,18.88,18.8,18.84,96500.0,15.6407,15.649,15.5827,15.6158,96500.0
2009-08-21 14:50:00,18.84,18.97,18.83,18.97,58500.0,15.6158,15.7236,15.6075,15.7236,58500.0
2009-08-21 15:00:00,18.96,19.16,18.95,19.15,242000.0,15.7153,15.8811,15.707,15.8728,242000.0
2009-08-21 15:10:00,19.15,19.26,19.15,19.23,204400.0,15.8728,15.9639,15.8728,15.9391,204400.0
2009-08-21 15:20:00,19.22,19.3,19.2,19.25,153000.0,15.9308,15.9971,15.9142,15.9557,153000.0
2009-08-21 15:30:00,19.24,19.25,19.2,19.22,145800.0,15.9474,15.9557,15.9142,15.9308,145800.0
2009-08-21 15:40:00,19.22,19.25,19.17,19.2,203100.0,15.9308,15.9557,15.8894,15.9142,203100.0
2009-08-21 15:50:00,19.2,19.23,19.18,19.22,232300.0,15.9142,15.9391,15.8976,15.9308,232300.0
2009-08-24 09:30:00,19.9,19.9,19.55,19.64,259600.0,16.4944,16.4944,16.2043,16.2789,259600.0
2009-08-24 09:40:00,19.64,19.71,19.53,19.53,235900.0,16.2789,16.3369,16.1877,16.1877,235900.0
2009-08-24 09:50:00,19.53,19.55,19.39,19.51,154500.0,16.1877,16.2043,16.0717,16.1712,154500.0
2009-08-24 10:00:00,19.51,19.57,19.5,19.56,190600.0,16.1712,16.2209,16.1629,16.2126,190600.0
2009-08-24 10:10:00,19.56,19.61,19.55,19.57,122200.0,16.2126,16.2541,16.2043,16.2209,122200.0
2009-08-24 10:20:00,19.58,19.66,19.58,19.64,102700.0,16.2292,16.2955,16.2292,16.2789,102700.0
2009-08-24 10:30:00,19.65,19.67,19.6,19.63,125300.0,16.2872,16.3038,16.2458,16.2706,125300.0
2009-08-24 10:40:00,19.64,19.9,19.63,19.9,133400.0,16.2789,16.4944,16.2706,16.4944,133400.0
2009-08-24 10:50:00,19.9,19.9,19.84,19.89,174800.0,16.4944,16.4944,16.4447,16.4861,174800.0
2009-08-24 11:00:00,19.89,19.9,19.84,19.85,141400.0,16.4861,16.4944,16.4447,16.453,141400.0
2009-08-24 11:10:00,19.84,19.87,19.81,19.86,136300.0,16.4447,16.4696,16.4198,16.4613,136300.0
2009-08-24 11:20:00,19.86,19.86,19.76,19.76,50300.0,16.4613,16.4613,16.3784,16.3784,50300.0
2009-08-24 11:30:00,19.77,19.78,19.76,19.78,45700.0,16.3867,16.395,16.3784,16.395,45700.0
2009-08-24 11:40:00,19.78,19.85,19.77,19.85,101800.0,16.395,16.453,16.3867,16.453,101800.0
2009-08-24 11:50:00,19.85,19.85,19.77,19.78,49900.0,16.453,16.453,16.3867,16.395,49900.0
2009-08-24 12:00:00,19.78,19.78,19.74,19.74,65700.0,16.395,16.395,16.3618,16.3618,65700.0
2009-08-24 12:10:00,19.75,19.85,19.74,19.84,228800.0,16.3701,16.453,16.3618,16.4447,228800.0
2009-08-24 12:20:00,19.83,19.84,19.78,19.8,117300.0,16.4364,16.4447,16.395,16.4115,117300.0
2009-08-24 12:30:00,19.8,19.83,19.71,19.76,72500.0,16.4115,16.4364,16.3369,16.3784,72500.0
2009-08-24 12:40:00,19.77,19.8,19.73,19.74,39400.0,16.3867,16.4115,16.3535,16.3618,39400.0
2009-08-24 12:50:00,19.73,19.74,19.62,19.67,71100.0,16.3535,16.3618,16.2623,16.3038,71100.0
2009-08-24 13:00:00,19.67,19.67,19.47,19.48,92600.0,16.3038,16.3038,16.138,16.1463,92600.0
2009-08-24 13:10:00,19.49,19.58,19.47,19.52,128800.0,16.1546,16.2292,16.138,16.1795,128800.0
2009-08-24 13:20:00,19.52,19.54,19.35,19.41,211100.0,16.1795,16.196,16.0385,16.0883,211100.0
2009-08-24 13:30:00,19.41,19.5,19.39,19.5,73000.0,16.0883,16.1629,16.0717,16.1629,73000.0
2009-08-24 13:40:00,19.5,19.55,19.43,19.43,135200.0,16.1629,16.2043,16.1049,16.1049,135200.0
2009-08-24 13:50:00,19.43,19.49,19.41,19.49,81300.0,16.1049,16.1546,16.0883,16.1546,81300.0
2009-08-24 14:00:00,19.48,19.49,19.42,19.45,65900.0,16.1463,16.1546,16.0966,16.1214,65900.0
2009-08-24 14:10:00,19.44,19.5,19.43,19.48,43000.0,16.1131,16.1629,16.1049,16.1463,43000.0
2009-08-24 14:20:00,19.47,19.49,19.37,19.43,70700.0,16.138,16.1546,16.0551,16.1049,70700.0
2009-08-24 14:30:00,19.43,19.47,19.38,19.42,43600.0,16.1049,16.138,16.0634,16.0966,43600.0
2009-08-24 14:40:00,19.42,19.42,19.31,19.33,69400.0,16.0966,16.0966,16.0054,16.022,69400.0
2009-08-24 14:50:00,19.33,19.35,19.26,19.32,131200.0,16.022,16.0385,15.9639,16.0137,131200.0
2009-08-24 15:00:00,19.32,19.32,19.15,19.17,122100.0,16.0137,16.0137,15.8728,15.8894,122100.0
2009-08-24 15:10:00,19.18,19.24,19.14,19.19,84700.0,15.8976,15.9474,15.8645,15.9059,84700.0
2009-08-24 15:20:00,19.19,19.28,19.14,19.22,140200.0,15.9059,15.9805,15.8645,15.9308,140200.0
2009-08-24 15:30:00,19.23,19.34,19.19,19.3,191800.0,15.9391,16.0303,15.9059,15.9971,191800.0
2009-08-24 15:40:00,19.3,19.34,19.23,19.3,230700.0,15.9971,16.0303,15.9391,15.9971,230700.0
2009-08-24 15:50:00,19.3,19.36,19.22,19.29,327500.0,15.9971,16.0468,15.9308,15.9888,327500.0
2009-08-25 09:30:00,19.81,19.86,19.67,19.76,94300.0,16.4198,16.4613,16.3038,16.3784,94300.0
2009-08-25 09:40:00,19.73,19.84,19.73,19.82,84400.0,16.3535,16.4447,16.3535,16.4281,84400.0
2009-08-25 09:50:00,19.81,20.05,19.81,19.88,254900.0,16.4198,16.6188,16.4198,16.4778,254900.0
2009-08-25 10:00:00,19.89,20.36,19.89,20.25,475600.0,16.4861,16.8757,16.4861,16.7845,475600.0
2009-08-25 10:10:00,20.26,20.27,19.92,19.95,137800.0,16.7928,16.8011,16.511,16.5359,137800.0
2009-08-25 10:20:00,19.95,19.96,19.73,19.79,319300.0,16.5359,16.5442,16.3535,16.4032,319300.0
2009-08-25 10:30:00,19.78,20.05,19.75,20.01,109600.0,16.395,16.6188,16.3701,16.5856,109600.0
2009-08-25 10:40:00,20.03,20.11,20.0,20.1,105400.0,16.6022,16.6685,16.5773,16.6602,105400.0
2009-08-25 10:50:00,20.09,20.13,20.01,20.05,67800.0,16.6519,16.6851,16.5856,16.6188,67800.0
2009-08-25 11:00:00,20.04,20.1,20.01,20.07,61700.0,16.6105,16.6602,16.5856,16.6353,61700.0
2009-08-25 11:10:00,20.07,20.1,20.05,20.07,65200.0,16.6353,16.6602,16.6188,16.6353,65200.0
2009-08-25 11:20:00,20.07,20.14,20.04,20.1,61900.0,16.6353,16.6934,16.6105,16.6602,61900.0
2009-08-25 11:30:00,20.1,20.14,20.04,20.09,53400.0,16.6602,16.6934,16.6105,16.6519,53400.0
2009-08-25 11:40:00,20.09,20.13,20.08,20.12,61400.0,16.6519,16.6851,16.6436,16.6768,61400.0
2009-08-25 11:50:00,20.13,20.14,20.1,20.14,32500.0,16.6851,16.6934,16.6602,16.6934,32500.0
2009-08-25 12:00:00,20.14,20.14,20.11,20.14,75600.0,16.6934,16.6934,16.6685,16.6934,75600.0
2009-08-25 12:10:00,20.13,20.13,20.09,20.09,53500.0,16.6851,16.6851,16.6519,16.6519,53500.0
2009-08-25 12:20:00,20.09,20.13,20.09,20.13,51700.0,16.6519,16.6851,16.6519,16.6851,51700.0
2009-08-25 12:30:00,20.13,20.15,20.09,20.14,80400.0,16.6851,16.7016,16.6519,16.6934,80400.0
2009-08-25 12:40:00,20.14,20.15,20.1,20.11,32300.0,16.6934,16.7016,16.6602,16.6685,32300.0
2009-08-25 12:50:00,20.1,20.1,19.9,19.95,132400.0,16.6602,16.6602,16.4944,16.5359,132400.0
2009-08-25 13:00:00,19.94,19.96,19.94,19.95,51700.0,16.5276,16.5442,16.5276,16.5359,51700.0
2009-08-25 13:10:00,19.95,19.97,19.91,19.96,46700.0,16.5359,16.5524,16.5027,16.5442,46700.0
2009-08-25 13:20:00,19.95,19.98,19.85,19.92,85300.0,16.5359,16.5607,16.453,16.511,85300.0
2009-08-25 13:30:00,19.92,20.03,19.9,20.03,54700.0,16.511,16.6022,16.4944,16.6022,54700.0
2009-08-25 13:40:00,20.02,20.07,20.02,20.03,31800.0,16.5939,16.6353,16.5939,16.6022,31800.0
2009-08-25 13:50:00,20.02,20.02,19.86,19.88,26600.0,16.5939,16.5939,16.4613,16.4778,26600.0
2009-08-25 14:00:00,19.89,19.98,19.86,19.94,49200.0,16.4861,16.5607,16.4613,16.5276,49200.0
2009-08-25 14:10:00,19.93,19.98,19.9,19.94,35500.0,16.5193,16.5607,16.4944,16.5276,35500.0
2009-08-25 14:20:00,19.94,20.0,19.92,19.94,31500.0,16.5276,16.5773,16.511,16.5276,31500.0
2009-08-25 14:30:00,19.94,19.99,19.84,19.86,30800.0,16.5276,16.569,16.4447,16.4613,30800.0
2009-08-25 14:40:00,19.86,19.92,19.84,19.88,34300.0,16.4613,16.511,16.4447,16.4778,34300.0
2009-08-25 14:50:00,19.88,19.89,19.84,19.89,76800.0,16.4778,16.4861,16.4447,16.4861,76800.0
2009-08-25 15:00:00,19.89,19.9,19.86,19.86,54800.0,16.4861,16.4944,16.4613,16.4613,54800.0
2009-08-25 15:10:00,19.86,19.87,19.79,19.81,48900.0,16.4613,16.4696,16.4032,16.4198,48900.0
2009-08-25 15:20:00,19.8,19.89,19.8,19.83,71800.0,16.4115,16.4861,16.4115,16.4364,71800.0
2009-08-25 15:30:00,19.83,19.85,19.77,19.82,147400.0,16.4364,16.453,16.3867,16.4281,147400.0
2009-08-25 15:40:00,19.81,19.86,19.8,19.83,122100.0,16.4198,16.4613,16.4115,16.4364,122100.0
2009-08-25 15:50:00,19.83,19.87,19.78,19.82,280100.0,16.4364,16.4696,16.395,16.4281,280100.0
2009-08-26 09:30:00,19.61,19.73,19.49,19.62,79000.0,16.2541,16.3535,16.1546,16.2623,79000.0
2009-08-26 09:40:00,19.62,19.66,19.44,19.45,149200.0,16.2623,16.2955,16.1131,16.1214,149200.0
2009-08-26 09:50:00,19.46,19.6,19.4,19.6,140600.0,16.1297,16.2458,16.08,16.2458,140600.0
2009-08-26 10:00:00,19.61,20.05,19.6,20.04,223900.0,16.2541,16.6188,16.2458,16.6105,223900.0
2009-08-26 10:10:00,20.04,20.07,19.88,20.02,115200.0,16.6105,16.6353,16.4778,16.5939,115200.0
2009-08-26 10:20:00,20.02,20.05,19.79,19.79,78300.0,16.5939,16.6188,16.4032,16.4032,78300.0
2009-08-26 10:30:00,19.8,19.9,19.76,19.8,118500.0,16.4115,16.4944,16.3784,16.4115,118500.0
2009-08-26 10:40:00,19.8,19.81,19.62,19.64,102900.0,16.4115,16.4198,16.2623,16.2789,102900.0
2009-08-26 10:50:00,19.65,19.68,19.59,19.62,86700.0,16.2872,16.3121,16.2375,16.2623,86700.0
2009-08-26 11:00:00,19.62,19.78,19.59,19.68,78400.0,16.2623,16.395,16.2375,16.3121,78400.0
2009-08-26 11:10:00,19.68,19.68,19.61,19.64,35400.0,16.3121,16.3121,16.2541,16.2789,35400.0
2009-08-26 11:20:00,19.63,19.64,19.52,19.64,35700.0,16.2706,16.2789,16.1795,16.2789,35700.0
2009-08-26 11:30:00,19.64,19.7,19.56,19.57,32000.0,16.2789,16.3286,16.2126,16.2209,32000.0
2009-08-26 11:40:00,19.57,19.63,19.57,19.61,7200.0,16.2209,16.2706,16.2209,16.2541,7200.0
2009-08-26 11:50:00,19.62,19.65,19.61,19.63,24100.0,16.2623,16.2872,16.2541,16.2706,24100.0
2009-08-26 12:00:00,19.63,19.65,19.61,19.65,30100.0,16.2706,16.2872,16.2541,16.2872,30100.0
2009-08-26 12:10:00,19.64,19.73,19.63,19.73,49000.0,16.2789,16.3535,16.2706,16.3535,49000.0
2009-08-26 12:20:00,19.73,19.78,19.73,19.74,18400.0,16.3535,16.395,16.3535,16.3618,18400.0
2009-08-26 12:30:00,19.73,19.73,19.63,19.66,19100.0,16.3535,16.3535,16.2706,16.2955,19100.0
2009-08-26 12:40:00,19.65,19.65,19.59,19.59,12400.0,16.2872,16.2872,16.2375,16.2375,12400.0
2009-08-26 12:50:00,19.59,19.61,19.56,19.56,28400.0,16.2375,16.2541,16.2126,16.2126,28400.0
2009-08-26 13:00:00,19.56,19.57,19.48,19.51,24000.0,16.2126,16.2209,16.1463,16.1712,24000.0
2009-08-26 13:10:00,19.51,19.52,19.45,19.48,51200.0,16.1712,16.1795,16.1214,16.1463,51200.0
2009-08-26 13:20:00,19.47,19.59,19.45,19.59,28900.0,16.138,16.2375,16.1214,16.2375,28900.0
2009-08-26 13:30:00,19.59,19.71,19.59,19.66,28700.0,16.2375,16.3369,16.2375,16.2955,28700.0
2009-08-26 13:40:00,19.66,19.7,19.65,19.7,31900.0,16.2955,16.3286,16.2872,16.3286,31900.0
2009-08-26 13:50:00,19.69,19.8,19.69,19.8,24200.0,16.3204,16.4115,16.3204,16.4115,24200.0
2009-08-26 14:00:00,19.8,19.83,19.77,19.82,41100.0,16.4115,16.4364,16.3867,16.4281,41100.0
2009-08-26 14:10:00,19.81,19.82,19.75,19.79,24700.0,16.4198,16.4281,16.3701,16.4032,24700.0
2009-08-26 14:20:00,19.79,19.79,19.73,19.73,42500.0,16.4032,16.4032,16.3535,16.3535,42500.0
2009-08-26 14:30:00,19.74,19.76,19.67,19.67,47400.0,16.3618,16.3784,16.3038,16.3038,47400.0
2009-08-26 14:40:00,19.67,19.75,19.64,19.74,54900.0,16.3038,16.3701,16.2789,16.3618,54900.0
2009-08-26 14:50:00,19.73,19.73,19.61,19.67,59900.0,16.3535,16.3535,16.2541,16.3038,59900.0
2009-08-26 15:00:00,19.67,19.78,19.6,19.7,83900.0,16.3038,16.395,16.2458,16.3286,83900.0
2009-08-26 15:10:00,19.7,19.73,19.69,19.69,47400.0,16.3286,16.3535,16.3204,16.3204,47400.0
2009-08-26 15:20:00,19.7,19.7,19.67,19.68,82300.0,16.3286,16.3286,16.3038,16.3121,82300.0
2009-08-26 15:30:00,19.69,19.7,19.64,19.7,102700.0,16.3204,16.3286,16.2789,16.3286,102700.0
2009-08-26 15:40:00,19.7,19.73,19.67,19.71,212800.0,16.3286,16.3535,16.3038,16.3369,212800.0
2009-08-26 15:50:00,19.71,19.75,19.7,19.74,192100.0,16.3369,16.3701,16.3286,16.3618,192100.0
2009-08-27 09:30:00,19.65,19.76,19.63,19.65,78600.0,16.2872,16.3784,16.2706,16.2872,78600.0
2009-08-27 09:40:00,19.63,19.63,19.49,19.5,81300.0,16.2706,16.2706,16.1546,16.1629,81300.0
2009-08-27 09:50:00,19.51,19.52,19.28,19.29,82500.0,16.1712,16.1795,15.9805,15.9888,82500.0
2009-08-27 10:00:00,19.27,19.27,19.1,19.12,114900.0,15.9722,15.9722,15.8313,15.8479,114900.0
2009-08-27 10:10:00,19.11,19.22,19.1,19.22,105300.0,15.8396,15.9308,15.8313,15.9308,105300.0
2009-08-27 10:20:00,19.23,19.36,19.23,19.35,79600.0,15.9391,16.0468,15.9391,16.0385,79600.0
2009-08-27 10:30:00,19.36,19.46,19.33,19.33,75300.0,16.0468,16.1297,16.022,16.022,75300.0
2009-08-27 10:40:00,19.34,19.42,19.32,19.32,61200.0,16.0303,16.0966,16.0137,16.0137,61200.0
2009-08-27 10:50:00,19.32,19.34,19.26,19.26,46800.0,16.0137,16.0303,15.9639,15.9639,46800.0
2009-08-27 11:00:00,19.27,19.28,19.2,19.22,37800.0,15.9722,15.9805,15.9142,15.9308,37800.0
2009-08-27 11:10:00,19.21,19.27,19.15,19.15,89700.0,15.9225,15.9722,15.8728,15.8728,89700.0
2009-08-27 11:20:00,19.15,19.21,19.1,19.2,53000.0,15.8728,15.9225,15.8313,15.9142,53000.0
2009-08-27 11:30:00,19.22,19.22,19.13,19.13,42700.0,15.9308,15.9308,15.8562,15.8562,42700.0
2009-08-27 11:40:00,19.15,19.21,19.14,19.21,33100.0,15.8728,15.9225,15.8645,15.9225,33100.0
2009-08-27 11:50:00,19.21,19.4,19.21,19.39,45500.0,15.9225,16.08,15.9225,16.0717,45500.0
2009-08-27 12:00:00,19.38,19.4,19.34,19.38,21600.0,16.0634,16.08,16.0303,16.0634,21600.0
2009-08-27 12:10:00,19.39,19.44,19.35,19.35,30900.0,16.0717,16.1131,16.0385,16.0385,30900.0
2009-08-27 12:20:00,19.35,19.37,19.29,19.34,41500.0,16.0385,16.0551,15.9888,16.0303,41500.0
2009-08-27 12:30:00,19.36,19.36,19.3,19.35,24200.0,16.0468,16.0468,15.9971,16.0385,24200.0
2009-08-27 12:40:00,19.36,19.36,19.21,19.22,25800.0,16.0468,16.0468,15.9225,15.9308,25800.0
2009-08-27 12:50:00,19.21,19.27,19.19,19.25,30500.0,15.9225,15.9722,15.9059,15.9557,30500.0
2009-08-27 13:00:00,19.25,19.27,19.22,19.27,34400.0,15.9557,15.9722,15.9308,15.9722,34400.0
2009-08-27 13:10:00,19.27,19.27,19.19,19.2,26500.0,15.9722,15.9722,15.9059,15.9142,26500.0
2009-08-27 13:20:00,19.2,19.23,19.18,19.2,21700.0,15.9142,15.9391,15.8976,15.9142,21700.0
2009-08-27 13:30:00,19.21,19.3,19.18,19.3,39500.0,15.9225,15.9971,15.8976,15.9971,39500.0
2009-08-27 13:40:00,19.29,19.33,19.24,19.29,27900.0,15.9888,16.022,15.9474,15.9888,27900.0
2009-08-27 13:50:00,19.29,19.4,19.26,19.36,27800.0,15.9888,16.08,15.9639,16.0468,27800.0
2009-08-27 14:00:00,19.37,19.44,19.37,19.41,62600.0,16.0551,16.1131,16.0551,16.0883,62600.0
2009-08-27 14:10:00,19.41,19.44,19.35,19.38,27800.0,16.0883,16.1131,16.0385,16.0634,27800.0
2009-08-27 14:20:00,19.39,19.46,19.35,19.39,50700.0,16.0717,16.1297,16.0385,16.0717,50700.0
2009-08-27 14:30:00,19.4,19.51,19.39,19.51,82800.0,16.08,16.1712,16.0717,16.1712,82800.0
2009-08-27 14:40:00,19.52,19.58,19.5,19.54,107200.0,16.1795,16.2292,16.1629,16.196,107200.0
2009-08-27 14:50:00,19.54,19.55,19.49,19.53,53800.0,16.196,16.2043,16.1546,16.1877,53800.0
2009-08-27 15:00:00,19.52,19.53,19.45,19.5,81900.0,16.1795,16.1877,16.1214,16.1629,81900.0
2009-08-27 15:10:00,19.5,19.51,19.45,19.47,69700.0,16.1629,16.1712,16.1214,16.138,69700.0
2009-08-27 15:20:00,19.47,19.52,19.39,19.44,97000.0,16.138,16.1795,16.0717,16.1131,97000.0
2009-08-27 15:30:00,19.44,19.5,19.37,19.5,76800.0,16.1131,16.1629,16.0551,16.1629,76800.0
2009-08-27 15:40:00,19.5,19.52,19.45,19.5,87700.0,16.1629,16.1795,16.1214,16.1629,87700.0
2009-08-27 15:50:00,19.5,19.54,19.47,19.5,164700.0,16.1629,16.196,16.138,16.1629,164700.0
2009-08-28 09:30:00,19.83,19.83,19.64,19.66,72000.0,16.4364,16.4364,16.2789,16.2955,72000.0
2009-08-28 09:40:00,19.68,19.7,19.39,19.4,177000.0,16.3121,16.3286,16.0717,16.08,177000.0
2009-08-28 09:50:00,19.4,19.65,19.38,19.42,164700.0,16.08,16.2872,16.0634,16.0966,164700.0
2009-08-28 10:00:00,19.44,19.54,19.36,19.51,67100.0,16.1131,16.196,16.0468,16.1712,67100.0
2009-08-28 10:10:00,19.51,19.59,19.46,19.47,81500.0,16.1712,16.2375,16.1297,16.138,81500.0
2009-08-28 10:20:00,19.48,19.52,19.28,19.29,86400.0,16.1463,16.1795,15.9805,15.9888,86400.0
2009-08-28 10:30:00,19.29,19.39,19.28,19.39,91300.0,15.9888,16.0717,15.9805,16.0717,91300.0
2009-08-28 10:40:00,19.4,19.41,19.34,19.4,84100.0,16.08,16.0883,16.0303,16.08,84100.0
2009-08-28 10:50:00,19.4,19.45,19.38,19.4,81700.0,16.08,16.1214,16.0634,16.08,81700.0
2009-08-28 11:00:00,19.4,19.43,19.35,19.38,72200.0,16.08,16.1049,16.0385,16.0634,72200.0
2009-08-28 11:10:00,19.38,19.55,19.36,19.54,68100.0,16.0634,16.2043,16.0468,16.196,68100.0
2009-08-28 11:20:00,19.53,19.63,19.53,19.63,48800.0,16.1877,16.2706,16.1877,16.2706,48800.0
2009-08-28 11:30:00,19.62,19.66,19.56,19.56,49200.0,16.2623,16.2955,16.2126,16.2126,49200.0
2009-08-28 11:40:00,19.56,19.57,19.5,19.54,38300.0,16.2126,16.2209,16.1629,16.196,38300.0
2009-08-28 11:50:00,19.54,19.66,19.51,19.65,41300.0,16.196,16.2955,16.1712,16.2872,41300.0
2009-08-28 12:00:00,19.65,19.69,19.63,19.64,40500.0,16.2872,16.3204,16.2706,16.2789,40500.0
2009-08-28 12:10:00,19.64,19.65,19.45,19.47,33400.0,16.2789,16.2872,16.1214,16.138,33400.0
2009-08-28 12:20:00,19.46,19.47,19.4,19.43,40500.0,16.1297,16.138,16.08,16.1049,40500.0
2009-08-28 12:30:00,19.43,19.54,19.42,19.54,26400.0,16.1049,16.196,16.0966,16.196,26400.0
2009-08-28 12:40:00,19.55,19.55,19.44,19.48,55700.0,16.2043,16.2043,16.1131,16.1463,55700.0
2009-08-28 12:50:00,19.47,19.47,19.4,19.41,43300.0,16.138,16.138,16.08,16.0883,43300.0
2009-08-28 13:00:00,19.41,19.47,19.41,19.47,35600.0,16.0883,16.138,16.0883,16.138,35600.0
2009-08-28 13:10:00,19.47,19.54,19.4,19.42,48800.0,16.138,16.196,16.08,16.0966,48800.0
2009-08-28 13:20:00,19.42,19.49,19.42,19.44,44900.0,16.0966,16.1546,16.0966,16.1131,44900.0
2009-08-28 13:30:00,19.44,19.47,19.42,19.44,55300.0,16.1131,16.138,16.0966,16.1131,55300.0
2009-08-28 13:40:00,19.44,19.47,19.4,19.41,40800.0,16.1131,16.138,16.08,16.0883,40800.0
2009-08-28 13:50:00,19.42,19.44,19.4,19.44,54600.0,16.0966,16.1131,16.08,16.1131,54600.0
2009-08-28 14:00:00,19.44,19.46,19.42,19.44,60600.0,16.1131,16.1297,16.0966,16.1131,60600.0
2009-08-28 14:10:00,19.43,19.53,19.42,19.49,39000.0,16.1049,16.1877,16.0966,16.1546,39000.0
2009-08-28 14:20:00,19.49,19.51,19.43,19.49,44600.0,16.1546,16.1712,16.1049,16.1546,44600.0
2009-08-28 14:30:00,19.49,19.49,19.4,19.4,84200.0,16.1546,16.1546,16.08,16.08,84200.0
2009-08-28 14:40:00,19.4,19.41,19.33,19.4,74100.0,16.08,16.0883,16.022,16.08,74100.0
2009-08-28 14:50:00,19.39,19.46,19.39,19.42,68400.0,16.0717,16.1297,16.0717,16.0966,68400.0
2009-08-28 15:00:00,19.42,19.48,19.38,19.41,92600.0,16.0966,16.1463,16.0634,16.0883,92600.0
2009-08-28 15:10:00,19.41,19.43,19.4,19.43,82200.0,16.0883,16.1049,16.08,16.1049,82200.0
2009-08-28 15:20:00,19.44,19.49,19.39,19.4,103100.0,16.1131,16.1546,16.0717,16.08,103100.0
2009-08-28 15:30:00,19.41,19.5,19.35,19.48,99100.0,16.0883,16.1629,16.0385,16.1463,99100.0
2009-08-28 15:40:00,19.49,19.57,19.44,19.56,146600.0,16.1546,16.2209,16.1131,16.2126,146600.0
2009-08-28 15:50:00,19.55,19.55,19.49,19.51,120600.0,16.2043,16.2043,16.1546,16.1712,120600.0
2009-08-31 09:30:00,19.01,19.22,19.0,19.19,368200.0,15.7567,15.9308,15.7484,15.9059,368200.0
2009-08-31 09:40:00,19.19,19.27,19.1,19.19,104600.0,15.9059,15.9722,15.8313,15.9059,104600.0
2009-08-31 09:50:00,19.15,19.15,19.04,19.06,112500.0,15.8728,15.8728,15.7816,15.7982,112500.0
2009-08-31 10:00:00,19.05,19.14,19.0,19.12,151800.0,15.7899,15.8645,15.7484,15.8479,151800.0
2009-08-31 10:10:00,19.12,19.19,19.05,19.19,133700.0,15.8479,15.9059,15.7899,15.9059,133700.0
2009-08-31 10:20:00,19.19,19.2,19.02,19.13,185100.0,15.9059,15.9142,15.765,15.8562,185100.0
2009-08-31 10:30:00,19.14,19.15,19.03,19.12,159800.0,15.8645,15.8728,15.7733,15.8479,159800.0
2009-08-31 10:40:00,19.12,19.2,19.1,19.13,60000.0,15.8479,15.9142,15.8313,15.8562,60000.0
2009-08-31 10:50:00,19.15,19.18,19.05,19.09,89000.0,15.8728,15.8976,15.7899,15.823,89000.0
2009-08-31 11:00:00,19.09,19.09,18.87,18.89,159600.0,15.823,15.823,15.6407,15.6573,159600.0
2009-08-31 11:10:00,18.9,18.97,18.88,18.88,110400.0,15.6656,15.7236,15.649,15.649,110400.0
2009-08-31 11:20:00,18.88,18.9,18.8,18.83,110700.0,15.649,15.6656,15.5827,15.6075,110700.0
2009-08-31 11:30:00,18.84,18.97,18.8,18.97,121100.0,15.6158,15.7236,15.5827,15.7236,121100.0
2009-08-31 11:40:00,18.97,18.97,18.86,18.87,53000.0,15.7236,15.7236,15.6324,15.6407,53000.0
2009-08-31 11:50:00,18.88,18.95,18.87,18.95,53900.0,15.649,15.707,15.6407,15.707,53900.0
2009-08-31 12:00:00,18.95,18.95,18.85,18.86,46000.0,15.707,15.707,15.6241,15.6324,46000.0
2009-08-31 12:10:00,18.86,18.91,18.85,18.9,41200.0,15.6324,15.6738,15.6241,15.6656,41200.0
2009-08-31 12:20:00,18.9,18.93,18.89,18.92,50000.0,15.6656,15.6904,15.6573,15.6821,50000.0
2009-08-31 12:30:00,18.93,18.94,18.9,18.9,45400.0,15.6904,15.6987,15.6656,15.6656,45400.0
2009-08-31 12:40:00,18.91,18.94,18.91,18.93,17700.0,15.6738,15.6987,15.6738,15.6904,17700.0
2009-08-31 12:50:00,18.94,18.98,18.94,18.97,40700.0,15.6987,15.7319,15.6987,15.7236,40700.0
2009-08-31 13:00:00,18.98,18.98,18.88,18.89,92700.0,15.7319,15.7319,15.649,15.6573,92700.0
2009-08-31 13:10:00,18.9,18.9,18.87,18.88,42500.0,15.6656,15.6656,15.6407,15.649,42500.0
2009-08-31 13:20:00,18.89,18.92,18.88,18.92,39700.0,15.6573,15.6821,15.649,15.6821,39700.0
2009-08-31 13:30:00,18.92,18.96,18.91,18.93,34100.0,15.6821,15.7153,15.6738,15.6904,34100.0
2009-08-31 13:40:00,18.94,18.94,18.9,18.91,37000.0,15.6987,15.6987,15.6656,15.6738,37000.0
2009-08-31 13:50:00,18.92,18.92,18.77,18.78,168100.0,15.6821,15.6821,15.5578,15.5661,168100.0
2009-08-31 14:00:00,18.79,18.8,18.73,18.77,75100.0,15.5744,15.5827,15.5247,15.5578,75100.0
2009-08-31 14:10:00,18.78,18.84,18.77,18.81,82200.0,15.5661,15.6158,15.5578,15.591,82200.0
2009-08-31 14:20:00,18.81,18.85,18.79,18.84,69100.0,15.591,15.6241,15.5744,15.6158,69100.0
2009-08-31 14:30:00,18.84,18.96,18.84,18.95,57300.0,15.6158,15.7153,15.6158,15.707,57300.0
2009-08-31 14:40:00,18.96,19.03,18.93,19.01,135900.0,15.7153,15.7733,15.6904,15.7567,135900.0
2009-08-31 14:50:00,19.02,19.1,19.0,19.05,56100.0,15.765,15.8313,15.7484,15.7899,56100.0
2009-08-31 15:00:00,19.05,19.05,18.98,19.0,49800.0,15.7899,15.7899,15.7319,15.7484,49800.0
2009-08-31 15:10:00,19.01,19.04,18.97,18.98,66100.0,15.7567,15.7816,15.7236,15.7319,66100.0
2009-08-31 15:20:00,18.99,19.0,18.9,18.93,101000.0,15.7402,15.7484,15.6656,15.6904,101000.0
2009-08-31 15:30:00,18.94,18.96,18.91,18.91,91900.0,15.6987,15.7153,15.6738,15.6738,91900.0
2009-08-31 15:40:00,18.92,19.05,18.89,19.05,153500.0,15.6821,15.7899,15.6573,15.7899,153500.0
2009-08-31 15:50:00,19.05,19.08,18.98,19.06,280300.0,15.7899,15.8148,15.7319,15.7982,280300.0
2009-09-01 09:30:00,18.9,18.97,18.82,18.97,102600.0,15.6656,15.7236,15.5992,15.7236,102600.0
2009-09-01 09:40:00,18.99,19.33,18.99,19.27,144400.0,15.7402,16.022,15.7402,15.9722,144400.0
2009-09-01 09:50:00,19.28,19.4,19.28,19.36,93800.0,15.9805,16.08,15.9805,16.0468,93800.0
2009-09-01 10:00:00,19.36,19.55,19.32,19.45,217800.0,16.0468,16.2043,16.0137,16.1214,217800.0
2009-09-01 10:10:00,19.46,19.48,19.24,19.34,137500.0,16.1297,16.1463,15.9474,16.0303,137500.0
2009-09-01 10:20:00,19.32,19.4,19.27,19.36,88500.0,16.0137,16.08,15.9722,16.0468,88500.0
2009-09-01 10:30:00,19.36,19.43,19.33,19.36,95400.0,16.0468,16.1049,16.022,16.0468,95400.0
2009-09-01 10:40:00,19.34,19.37,19.18,19.23,66300.0,16.0303,16.0551,15.8976,15.9391,66300.0
2009-09-01 10:50:00,19.22,19.22,19.01,19.08,81700.0,15.9308,15.9308,15.7567,15.8148,81700.0
2009-09-01 11:00:00,19.05,19.07,18.97,18.99,54500.0,15.7899,15.8065,15.7236,15.7402,54500.0
2009-09-01 11:10:00,18.98,18.98,18.82,18.88,95400.0,15.7319,15.7319,15.5992,15.649,95400.0
2009-09-01 11:20:00,18.88,18.89,18.61,18.61,168900.0,15.649,15.6573,15.4252,15.4252,168900.0
2009-09-01 11:30:00,18.61,18.68,18.57,18.67,95300.0,15.4252,15.4832,15.392,15.4749,95300.0
2009-09-01 11:40:00,18.65,18.83,18.61,18.72,94100.0,15.4583,15.6075,15.4252,15.5164,94100.0
2009-09-01 11:50:00,18.72,18.74,18.57,18.58,35300.0,15.5164,15.5329,15.392,15.4003,35300.0
2009-09-01 12:00:00,18.57,18.6,18.51,18.53,54200.0,15.392,15.4169,15.3423,15.3589,54200.0
2009-09-01 12:10:00,18.53,18.53,18.48,18.5,56600.0,15.3589,15.3589,15.3174,15.334,56600.0
2009-09-01 12:20:00,18.5,18.58,18.44,18.51,64700.0,15.334,15.4003,15.2843,15.3423,64700.0
2009-09-01 12:30:00,18.51,18.54,18.45,18.46,42900.0,15.3423,15.3672,15.2926,15.3009,42900.0
2009-09-01 12:40:00,18.46,18.6,18.45,18.58,42800.0,15.3009,15.4169,15.2926,15.4003,42800.0
2009-09-01 12:50:00,18.57,18.61,18.51,18.51,47500.0,15.392,15.4252,15.3423,15.3423,47500.0
2009-09-01 13:00:00,18.52,18.54,18.36,18.37,101800.0,15.3506,15.3672,15.218,15.2263,101800.0
2009-09-01 13:10:00,18.38,18.45,18.35,18.38,106200.0,15.2345,15.2926,15.2097,15.2345,106200.0
2009-09-01 13:20:00,18.39,18.46,18.33,18.41,55400.0,15.2428,15.3009,15.1931,15.2594,55400.0
2009-09-01 13:30:00,18.41,18.49,18.31,18.39,73800.0,15.2594,15.3257,15.1765,15.2428,73800.0
2009-09-01 13:40:00,18.37,18.49,18.36,18.44,71800.0,15.2263,15.3257,15.218,15.2843,71800.0
2009-09-01 13:50:00,18.43,18.47,18.37,18.47,55300.0,15.276,15.3091,15.2263,15.3091,55300.0
2009-09-01 14:00:00,18.45,18.54,18.45,18.45,49900.0,15.2926,15.3672,15.2926,15.2926,49900.0
2009-09-01 14:10:00,18.46,18.49,18.39,18.43,101600.0,15.3009,15.3257,15.2428,15.276,101600.0
2009-09-01 14:20:00,18.43,18.43,18.31,18.35,66100.0,15.276,15.276,15.1765,15.2097,66100.0
2009-09-01 14:30:00,18.35,18.44,18.32,18.41,77100.0,15.2097,15.2843,15.1848,15.2594,77100.0
2009-09-01 14:40:00,18.4,18.42,18.3,18.3,38000.0,15.2511,15.2677,15.1682,15.1682,38000.0
2009-09-01 14:50:00,18.3,18.38,18.3,18.35,72000.0,15.1682,15.2345,15.1682,15.2097,72000.0
2009-09-01 15:00:00,18.36,18.42,18.33,18.38,83200.0,15.218,15.2677,15.1931,15.2345,83200.0
2009-09-01 15:10:00,18.37,18.44,18.36,18.4,62200.0,15.2263,15.2843,15.218,15.2511,62200.0
2009-09-01 15:20:00,18.4,18.41,18.25,18.27,67400.0,15.2511,15.2594,15.1268,15.1434,67400.0
2009-09-01 15:30:00,18.28,18.3,18.24,18.26,130800.0,15.1517,15.1682,15.1185,15.1351,130800.0
2009-09-01 15:40:00,18.25,18.26,18.2,18.25,190100.0,15.1268,15.1351,15.0854,15.1268,190100.0
2009-09-01 15:50:00,18.26,18.34,18.23,18.28,250400.0,15.1351,15.2014,15.1102,15.1517,250400.0
2009-09-02 09:30:00,18.13,18.26,18.07,18.08,62900.0,15.0273,15.1351,14.9776,14.9859,62900.0
2009-09-02 09:40:00,18.08,18.17,17.88,17.88,368800.0,14.9859,15.0605,14.8201,14.8201,368800.0
2009-09-02 09:50:00,17.88,18.16,17.88,18.03,216800.0,14.8201,15.0522,14.8201,14.9444,216800.0
2009-09-02 10:00:00,18.02,18.07,17.88,18.02,180300.0,14.9362,14.9776,14.8201,14.9362,180300.0
2009-09-02 10:10:00,18.02,18.13,17.94,17.95,74100.0,14.9362,15.0273,14.8698,14.8781,74100.0
2009-09-02 10:20:00,17.95,17.98,17.87,17.89,166600.0,14.8781,14.903,14.8118,14.8284,166600.0
2009-09-02 10:30:00,17.88,17.98,17.82,17.97,197500.0,14.8201,14.903,14.7704,14.8947,197500.0
2009-09-02 10:40:00,17.97,18.15,17.95,18.05,363000.0,14.8947,15.0439,14.8781,14.961,363000.0
2009-09-02 10:50:00,18.05,18.23,17.95,18.2,137100.0,14.961,15.1102,14.8781,15.0854,137100.0
2009-09-02 11:00:00,18.19,18.31,18.08,18.08,140300.0,15.0771,15.1765,14.9859,14.9859,140300.0
2009-09-02 11:10:00,18.08,18.17,18.05,18.1,63000.0,14.9859,15.0605,14.961,15.0025,63000.0
2009-09-02 11:20:00,18.11,18.27,18.11,18.22,83900.0,15.0108,15.1434,15.0108,15.1019,83900.0
2009-09-02 11:30:00,18.23,18.26,18.04,18.06,68300.0,15.1102,15.1351,14.9527,14.9693,68300.0
2009-09-02 11:40:00,18.07,18.13,18.05,18.07,88200.0,14.9776,15.0273,14.961,14.9776,88200.0
2009-09-02 11:50:00,18.06,18.07,17.97,18.01,47800.0,14.9693,14.9776,14.8947,14.9279,47800.0
2009-09-02 12:00:00,18.02,18.1,17.97,17.99,67300.0,14.9362,15.0025,14.8947,14.9113,67300.0
2009-09-02 12:10:00,18.0,18.04,17.99,18.01,76800.0,14.9196,14.9527,14.9113,14.9279,76800.0
2009-09-02 12:20:00,18.02,18.12,18.01,18.1,42000.0,14.9362,15.019,14.9279,15.0025,42000.0
2009-09-02 12:30:00,18.1,18.12,18.07,18.08,42300.0,15.0025,15.019,14.9776,14.9859,42300.0
2009-09-02 12:40:00,18.08,18.17,18.05,18.17,49700.0,14.9859,15.0605,14.961,15.0605,49700.0
2009-09-02 12:50:00,18.17,18.22,18.14,18.2,66300.0,15.0605,15.1019,15.0356,15.0854,66300.0
2009-09-02 13:00:00,18.2,18.21,18.15,18.18,43100.0,15.0854,15.0936,15.0439,15.0688,43100.0
2009-09-02 13:10:00,18.18,18.26,18.18,18.21,56300.0,15.0688,15.1351,15.0688,15.0936,56300.0
2009-09-02 13:20:00,18.21,18.23,18.2,18.21,40200.0,15.0936,15.1102,15.0854,15.0936,40200.0
2009-09-02 13:30:00,18.21,18.22,18.18,18.19,19600.0,15.0936,15.1019,15.0688,15.0771,19600.0
2009-09-02 13:40:00,18.18,18.21,18.18,18.2,32500.0,15.0688,15.0936,15.0688,15.0854,32500.0
2009-09-02 13:50:00,18.2,18.21,18.16,18.17,21700.0,15.0854,15.0936,15.0522,15.0605,21700.0
2009-09-02 14:00:00,18.17,18.21,18.16,18.19,50200.0,15.0605,15.0936,15.0522,15.0771,50200.0
2009-09-02 14:10:00,18.19,18.2,18.18,18.2,35700.0,15.0771,15.0854,15.0688,15.0854,35700.0
2009-09-02 14:20:00,18.2,18.22,18.18,18.2,39900.0,15.0854,15.1019,15.0688,15.0854,39900.0
2009-09-02 14:30:00,18.19,18.25,18.18,18.19,60600.0,15.0771,15.1268,15.0688,15.0771,60600.0
2009-09-02 14:40:00,18.19,18.19,18.16,18.17,61500.0,15.0771,15.0771,15.0522,15.0605,61500.0
2009-09-02 14:50:00,18.17,18.2,18.17,18.18,40000.0,15.0605,15.0854,15.0605,15.0688,40000.0
2009-09-02 15:00:00,18.18,18.18,18.08,18.1,88400.0,15.0688,15.0688,14.9859,15.0025,88400.0
2009-09-02 15:10:00,18.09,18.1,18.02,18.07,118300.0,14.9942,15.0025,14.9362,14.9776,118300.0
2009-09-02 15:20:00,18.07,18.1,17.95,17.98,148900.0,14.9776,15.0025,14.8781,14.903,148900.0
2009-09-02 15:30:00,17.98,18.02,17.95,18.0,167300.0,14.903,14.9362,14.8781,14.9196,167300.0
2009-09-02 15:40:00,17.99,17.99,17.86,17.88,239800.0,14.9113,14.9113,14.8035,14.8201,239800.0
2009-09-02 15:50:00,17.89,17.92,17.88,17.89,253400.0,14.8284,14.8533,14.8201,14.8284,253400.0
2009-09-03 09:30:00,18.5,18.6,18.3,18.47,202600.0,15.334,15.4169,15.1682,15.3091,202600.0
2009-09-03 09:40:00,18.45,18.54,18.37,18.39,308700.0,15.2926,15.3672,15.2263,15.2428,308700.0
2009-09-03 09:50:00,18.39,18.49,18.36,18.48,248600.0,15.2428,15.3257,15.218,15.3174,248600.0
2009-09-03 10:00:00,18.48,18.54,18.4,18.46,200800.0,15.3174,15.3672,15.2511,15.3009,200800.0
2009-09-03 10:10:00,18.48,18.49,18.23,18.23,123800.0,15.3174,15.3257,15.1102,15.1102,123800.0
2009-09-03 10:20:00,18.23,18.27,18.07,18.26,133300.0,15.1102,15.1434,14.9776,15.1351,133300.0
2009-09-03 10:30:00,18.26,18.39,18.17,18.32,130300.0,15.1351,15.2428,15.0605,15.1848,130300.0
2009-09-03 10:40:00,18.32,18.34,18.27,18.27,70700.0,15.1848,15.2014,15.1434,15.1434,70700.0
2009-09-03 10:50:00,18.28,18.3,18.23,18.24,51500.0,15.1517,15.1682,15.1102,15.1185,51500.0
2009-09-03 11:00:00,18.24,18.26,18.16,18.25,161500.0,15.1185,15.1351,15.0522,15.1268,161500.0
2009-09-03 11:10:00,18.25,18.35,18.23,18.34,101800.0,15.1268,15.2097,15.1102,15.2014,101800.0
2009-09-03 11:20:00,18.34,18.39,18.27,18.34,80800.0,15.2014,15.2428,15.1434,15.2014,80800.0
2009-09-03 11:30:00,18.34,18.4,18.31,18.33,88700.0,15.2014,15.2511,15.1765,15.1931,88700.0
2009-09-03 11:40:00,18.34,18.35,18.3,18.32,30100.0,15.2014,15.2097,15.1682,15.1848,30100.0
2009-09-03 11:50:00,18.33,18.33,18.21,18.21,73700.0,15.1931,15.1931,15.0936,15.0936,73700.0
2009-09-03 12:00:00,18.21,18.36,18.16,18.34,85100.0,15.0936,15.218,15.0522,15.2014,85100.0
2009-09-03 12:10:00,18.34,18.35,18.24,18.24,89000.0,15.2014,15.2097,15.1185,15.1185,89000.0
2009-09-03 12:20:00,18.24,18.25,18.12,18.12,98200.0,15.1185,15.1268,15.019,15.019,98200.0
2009-09-03 12:30:00,18.13,18.21,18.12,18.18,56500.0,15.0273,15.0936,15.019,15.0688,56500.0
2009-09-03 12:40:00,18.19,18.31,18.19,18.29,133000.0,15.0771,15.1765,15.0771,15.1599,133000.0
2009-09-03 12:50:00,18.29,18.39,18.29,18.38,50500.0,15.1599,15.2428,15.1599,15.2345,50500.0
2009-09-03 13:00:00,18.39,18.39,18.28,18.28,77100.0,15.2428,15.2428,15.1517,15.1517,77100.0
2009-09-03 13:10:00,18.28,18.29,18.22,18.24,36400.0,15.1517,15.1599,15.1019,15.1185,36400.0
2009-09-03 13:20:00,18.23,18.29,18.23,18.27,33900.0,15.1102,15.1599,15.1102,15.1434,33900.0
2009-09-03 13:30:00,18.27,18.28,18.2,18.2,84100.0,15.1434,15.1517,15.0854,15.0854,84100.0
2009-09-03 13:40:00,18.2,18.2,18.15,18.17,88400.0,15.0854,15.0854,15.0439,15.0605,88400.0
2009-09-03 13:50:00,18.17,18.2,18.13,18.13,55800.0,15.0605,15.0854,15.0273,15.0273,55800.0
2009-09-03 14:00:00,18.13,18.21,18.13,18.14,60500.0,15.0273,15.0936,15.0273,15.0356,60500.0
2009-09-03 14:10:00,18.14,18.14,18.1,18.12,35500.0,15.0356,15.0356,15.0025,15.019,35500.0
2009-09-03 14:20:00,18.12,18.12,18.02,18.04,74100.0,15.019,15.019,14.9362,14.9527,74100.0
2009-09-03 14:30:00,18.04,18.08,18.02,18.03,66800.0,14.9527,14.9859,14.9362,14.9444,66800.0
2009-09-03 14:40:00,18.03,18.07,18.01,18.06,61900.0,14.9444,14.9776,14.9279,14.9693,61900.0
2009-09-03 14:50:00,18.06,18.09,18.03,18.08,54700.0,14.9693,14.9942,14.9444,14.9859,54700.0
2009-09-03 15:00:00,18.09,18.14,18.08,18.12,85600.0,14.9942,15.0356,14.9859,15.019,85600.0
2009-09-03 15:10:00,18.12,18.15,18.09,18.12,77700.0,15.019,15.0439,14.9942,15.019,77700.0
2009-09-03 15:20:00,18.12,18.17,18.11,18.17,79800.0,15.019,15.0605,15.0108,15.0605,79800.0
2009-09-03 15:30:00,18.17,18.22,18.16,18.21,137000.0,15.0605,15.1019,15.0522,15.0936,137000.0
2009-09-03 15:40:00,18.22,18.24,18.19,18.21,120700.0,15.1019,15.1185,15.0771,15.0936,120700.0
2009-09-03 15:50:00,18.21,18.33,18.21,18.31,201100.0,15.0936,15.1931,15.0936,15.1765,201100.0
2009-09-04 09:30:00,18.49,18.6,18.35,18.56,114700.0,15.3257,15.4169,15.2097,15.3837,114700.0
2009-09-04 09:40:00,18.56,18.56,18.34,18.42,89300.0,15.3837,15.3837,15.2014,15.2677,89300.0
2009-09-04 09:50:00,18.42,18.57,18.34,18.52,138300.0,15.2677,15.392,15.2014,15.3506,138300.0
2009-09-04 10:00:00,18.51,18.59,18.45,18.5,76000.0,15.3423,15.4086,15.2926,15.334,76000.0
2009-09-04 10:10:00,18.49,18.54,18.45,18.54,64800.0,15.3257,15.3672,15.2926,15.3672,64800.0
2009-09-04 10:20:00,18.53,18.67,18.5,18.66,112000.0,15.3589,15.4749,15.334,15.4666,112000.0
2009-09-04 10:30:00,18.65,18.7,18.61,18.63,180200.0,15.4583,15.4998,15.4252,15.4418,180200.0
2009-09-04 10:40:00,18.62,18.66,18.54,18.55,158900.0,15.4335,15.4666,15.3672,15.3755,158900.0
2009-09-04 10:50:00,18.55,18.58,18.51,18.54,62200.0,15.3755,15.4003,15.3423,15.3672,62200.0
2009-09-04 11:00:00,18.53,18.59,18.51,18.56,72600.0,15.3589,15.4086,15.3423,15.3837,72600.0
2009-09-04 11:10:00,18.57,18.59,18.55,18.57,74200.0,15.392,15.4086,15.3755,15.392,74200.0
2009-09-04 11:20:00,18.56,18.59,18.53,18.55,92500.0,15.3837,15.4086,15.3589,15.3755,92500.0
2009-09-04 11:30:00,18.54,18.55,18.48,18.49,63200.0,15.3672,15.3755,15.3174,15.3257,63200.0
2009-09-04 11:40:00,18.48,18.52,18.45,18.48,98000.0,15.3174,15.3506,15.2926,15.3174,98000.0
2009-09-04 11:50:00,18.48,18.5,18.48,18.5,21800.0,15.3174,15.334,15.3174,15.334,21800.0
2009-09-04 12:00:00,18.49,18.56,18.48,18.56,90100.0,15.3257,15.3837,15.3174,15.3837,90100.0
2009-09-04 12:10:00,18.55,18.62,18.55,18.6,68900.0,15.3755,15.4335,15.3755,15.4169,68900.0
2009-09-04 12:20:00,18.59,18.68,18.58,18.63,66400.0,15.4086,15.4832,15.4003,15.4418,66400.0
2009-09-04 12:30:00,18.62,18.63,18.58,18.59,33600.0,15.4335,15.4418,15.4003,15.4086,33600.0
2009-09-04 12:40:00,18.59,18.6,18.54,18.55,41500.0,15.4086,15.4169,15.3672,15.3755,41500.0
2009-09-04 12:50:00,18.55,18.65,18.55,18.65,28900.0,15.3755,15.4583,15.3755,15.4583,28900.0
2009-09-04 13:00:00,18.64,18.65,18.62,18.63,89900.0,15.4501,15.4583,15.4335,15.4418,89900.0
2009-09-04 13:10:00,18.62,18.7,18.62,18.7,46500.0,15.4335,15.4998,15.4335,15.4998,46500.0
2009-09-04 13:20:00,18.69,18.78,18.69,18.75,69700.0,15.4915,15.5661,15.4915,15.5412,69700.0
2009-09-04 13:30:00,18.74,18.86,18.74,18.86,68600.0,15.5329,15.6324,15.5329,15.6324,68600.0
2009-09-04 13:40:00,18.85,18.95,18.85,18.9,80000.0,15.6241,15.707,15.6241,15.6656,80000.0
2009-09-04 13:50:00,18.89,18.94,18.84,18.84,69200.0,15.6573,15.6987,15.6158,15.6158,69200.0
2009-09-04 14:00:00,18.84,18.85,18.73,18.73,82300.0,15.6158,15.6241,15.5247,15.5247,82300.0
2009-09-04 14:10:00,18.73,18.76,18.68,18.69,60600.0,15.5247,15.5495,15.4832,15.4915,60600.0
2009-09-04 14:20:00,18.68,18.69,18.6,18.61,50300.0,15.4832,15.4915,15.4169,15.4252,50300.0
2009-09-04 14:30:00,18.6,18.64,18.58,18.64,49000.0,15.4169,15.4501,15.4003,15.4501,49000.0
2009-09-04 14:40:00,18.63,18.68,18.63,18.67,39300.0,15.4418,15.4832,15.4418,15.4749,39300.0
2009-09-04 14:50:00,18.67,18.74,18.67,18.74,47800.0,15.4749,15.5329,15.4749,15.5329,47800.0
2009-09-04 15:00:00,18.73,18.74,18.66,18.66,33900.0,15.5247,15.5329,15.4666,15.4666,33900.0
2009-09-04 15:10:00,18.66,18.72,18.63,18.72,48400.0,15.4666,15.5164,15.4418,15.5164,48400.0
2009-09-04 15:20:00,18.71,18.75,18.71,18.73,24400.0,15.5081,15.5412,15.5081,15.5247,24400.0
2009-09-04 15:30:00,18.71,18.78,18.69,18.74,83400.0,15.5081,15.5661,15.4915,15.5329,83400.0
2009-09-04 15:40:00,18.74,18.89,18.72,18.87,182000.0,15.5329,15.6573,15.5164,15.6407,182000.0
2009-09-04 15:50:00,18.86,18.92,18.86,18.91,350700.0,15.6324,15.6821,15.6324,15.6738,350700.0
2009-09-08 09:30:00,19.57,19.78,19.4,19.51,163700.0,16.2209,16.395,16.08,16.1712,163700.0
2009-09-08 09:40:00,19.5,19.51,19.27,19.39,167100.0,16.1629,16.1712,15.9722,16.0717,167100.0
2009-09-08 09:50:00,19.39,19.44,19.35,19.4,114000.0,16.0717,16.1131,16.0385,16.08,114000.0
2009-09-08 10:00:00,19.39,19.43,19.25,19.28,122800.0,16.0717,16.1049,15.9557,15.9805,122800.0
2009-09-08 10:10:00,19.29,19.42,19.29,19.41,56200.0,15.9888,16.0966,15.9888,16.0883,56200.0
2009-09-08 10:20:00,19.4,19.45,19.4,19.43,86200.0,16.08,16.1214,16.08,16.1049,86200.0
2009-09-08 10:30:00,19.43,19.5,19.4,19.47,83300.0,16.1049,16.1629,16.08,16.138,83300.0
2009-09-08 10:40:00,19.48,19.5,19.46,19.5,56200.0,16.1463,16.1629,16.1297,16.1629,56200.0
2009-09-08 10:50:00,19.5,19.55,19.5,19.54,37500.0,16.1629,16.2043,16.1629,16.196,37500.0
2009-09-08 11:00:00,19.54,19.55,19.51,19.51,30800.0,16.196,16.2043,16.1712,16.1712,30800.0
2009-09-08 11:10:00,19.52,19.54,19.48,19.5,51200.0,16.1795,16.196,16.1463,16.1629,51200.0
2009-09-08 11:20:00,19.49,19.52,19.49,19.5,24100.0,16.1546,16.1795,16.1546,16.1629,24100.0
2009-09-08 11:30:00,19.5,19.5,19.39,19.39,46000.0,16.1629,16.1629,16.0717,16.0717,46000.0
2009-09-08 11:40:00,19.4,19.4,19.32,19.33,41100.0,16.08,16.08,16.0137,16.022,41100.0
2009-09-08 11:50:00,19.33,19.36,19.28,19.36,36800.0,16.022,16.0468,15.9805,16.0468,36800.0
2009-09-08 12:00:00,19.36,19.37,19.33,19.33,17000.0,16.0468,16.0551,16.022,16.022,17000.0
2009-09-08 12:10:00,19.34,19.34,19.27,19.27,15000.0,16.0303,16.0303,15.9722,15.9722,15000.0
2009-09-08 12:20:00,19.28,19.28,19.19,19.23,32100.0,15.9805,15.9805,15.9059,15.9391,32100.0
2009-09-08 12:30:00,19.23,19.23,19.19,19.19,45700.0,15.9391,15.9391,15.9059,15.9059,45700.0
2009-09-08 12:40:00,19.2,19.21,19.19,19.2,43200.0,15.9142,15.9225,15.9059,15.9142,43200.0
2009-09-08 12:50:00,19.2,19.27,19.2,19.26,18300.0,15.9142,15.9722,15.9142,15.9639,18300.0
2009-09-08 13:00:00,19.26,19.3,19.25,19.28,15100.0,15.9639,15.9971,15.9557,15.9805,15100.0
2009-09-08 13:10:00,19.27,19.27,19.22,19.24,14900.0,15.9722,15.9722,15.9308,15.9474,14900.0
2009-09-08 13:20:00,19.25,19.3,19.24,19.3,14900.0,15.9557,15.9971,15.9474,15.9971,14900.0
2009-09-08 13:30:00,19.3,19.33,19.28,19.31,12700.0,15.9971,16.022,15.9805,16.0054,12700.0
2009-09-08 13:40:00,19.31,19.38,19.31,19.35,14500.0,16.0054,16.0634,16.0054,16.0385,14500.0
2009-09-08 13:50:00,19.36,19.4,19.34,19.4,21600.0,16.0468,16.08,16.0303,16.08,21600.0
2009-09-08 14:00:00,19.4,19.44,19.37,19.44,31000.0,16.08,16.1131,16.0551,16.1131,31000.0
2009-09-08 14:10:00,19.44,19.47,19.41,19.42,26500.0,16.1131,16.138,16.0883,16.0966,26500.0
2009-09-08 14:20:00,19.41,19.47,19.39,19.41,40000.0,16.0883,16.138,16.0717,16.0883,40000.0
2009-09-08 14:30:00,19.41,19.46,19.37,19.41,46200.0,16.0883,16.1297,16.0551,16.0883,46200.0
2009-09-08 14:40:00,19.41,19.44,19.36,19.41,57000.0,16.0883,16.1131,16.0468,16.0883,57000.0
2009-09-08 14:50:00,19.41,19.45,19.4,19.4,40000.0,16.0883,16.1214,16.08,16.08,40000.0
2009-09-08 15:00:00,19.4,19.41,19.35,19.37,46600.0,16.08,16.0883,16.0385,16.0551,46600.0
2009-09-08 15:10:00,19.36,19.36,19.27,19.27,63600.0,16.0468,16.0468,15.9722,15.9722,63600.0
2009-09-08 15:20:00,19.28,19.33,19.25,19.3,87300.0,15.9805,16.022,15.9557,15.9971,87300.0
2009-09-08 15:30:00,19.3,19.43,19.29,19.43,69100.0,15.9971,16.1049,15.9888,16.1049,69100.0
2009-09-08 15:40:00,19.43,19.46,19.38,19.44,149800.0,16.1049,16.1297,16.0634,16.1131,149800.0
2009-09-08 15:50:00,19.44,19.46,19.44,19.45,241600.0,16.1131,16.1297,16.1131,16.1214,241600.0
2009-09-09 09:30:00,20.03,20.03,19.85,19.99,232400.0,16.6022,16.6022,16.453,16.569,232400.0
2009-09-09 09:40:00,19.97,20.36,19.94,20.32,207900.0,16.5524,16.8757,16.5276,16.8425,207900.0
2009-09-09 09:50:00,20.31,20.6,20.26,20.54,565800.0,16.8343,17.0746,16.7928,17.0249,565800.0
2009-09-09 10:00:00,20.55,20.91,20.54,20.63,742000.0,17.0332,17.3316,17.0249,17.0995,742000.0
2009-09-09 10:10:00,20.63,20.75,20.55,20.72,175000.0,17.0995,17.199,17.0332,17.1741,175000.0
2009-09-09 10:20:00,20.74,20.85,20.7,20.72,183500.0,17.1907,17.2818,17.1575,17.1741,183500.0
2009-09-09 10:30:00,20.72,20.85,20.67,20.72,223400.0,17.1741,17.2818,17.1326,17.1741,223400.0
2009-09-09 10:40:00,20.72,20.76,20.63,20.73,95400.0,17.1741,17.2072,17.0995,17.1824,95400.0
2009-09-09 10:50:00,20.73,20.98,20.73,20.98,187300.0,17.1824,17.3896,17.1824,17.3896,187300.0
2009-09-09 11:00:00,20.98,21.34,20.93,21.34,737800.0,17.3896,17.688,17.3482,17.688,737800.0
2009-09-09 11:10:00,21.33,21.38,21.24,21.31,295200.0,17.6797,17.7211,17.6051,17.6631,295200.0
2009-09-09 11:20:00,21.33,21.54,21.31,21.35,274500.0,17.6797,17.8538,17.6631,17.6963,274500.0
2009-09-09 11:30:00,21.36,21.48,21.34,21.47,200400.0,17.7046,17.804,17.688,17.7957,200400.0
2009-09-09 11:40:00,21.48,21.49,21.36,21.46,181000.0,17.804,17.8123,17.7046,17.7875,181000.0
2009-09-09 11:50:00,21.47,21.74,21.47,21.52,287200.0,17.7957,18.0195,17.7957,17.8372,287200.0
2009-09-09 12:00:00,21.52,21.54,21.45,21.48,190800.0,17.8372,17.8538,17.7792,17.804,190800.0
2009-09-09 12:10:00,21.48,21.53,21.41,21.47,105800.0,17.804,17.8455,17.746,17.7957,105800.0
2009-09-09 12:20:00,21.47,21.58,21.46,21.52,75500.0,17.7957,17.8869,17.7875,17.8372,75500.0
2009-09-09 12:30:00,21.52,21.53,21.45,21.46,56300.0,17.8372,17.8455,17.7792,17.7875,56300.0
2009-09-09 12:40:00,21.46,21.55,21.45,21.55,41900.0,17.7875,17.8621,17.7792,17.8621,41900.0
2009-09-09 12:50:00,21.55,21.6,21.5,21.53,72300.0,17.8621,17.9035,17.8206,17.8455,72300.0
2009-09-09 13:00:00,21.53,21.54,21.48,21.49,99700.0,17.8455,17.8538,17.804,17.8123,99700.0
2009-09-09 13:10:00,21.49,21.59,21.48,21.57,52800.0,17.8123,17.8952,17.804,17.8786,52800.0
2009-09-09 13:20:00,21.56,21.59,21.3,21.35,166300.0,17.8703,17.8952,17.6548,17.6963,166300.0
2009-09-09 13:30:00,21.35,21.45,21.33,21.42,100700.0,17.6963,17.7792,17.6797,17.7543,100700.0
2009-09-09 13:40:00,21.42,21.49,21.42,21.44,38300.0,17.7543,17.8123,17.7543,17.7709,38300.0
2009-09-09 13:50:00,21.44,21.46,21.41,21.45,32800.0,17.7709,17.7875,17.746,17.7792,32800.0
2009-09-09 14:00:00,21.45,21.5,21.36,21.36,85700.0,17.7792,17.8206,17.7046,17.7046,85700.0
2009-09-09 14:10:00,21.35,21.38,21.24,21.27,66100.0,17.6963,17.7211,17.6051,17.63,66100.0
2009-09-09 14:20:00,21.26,21.29,21.16,21.17,72900.0,17.6217,17.6465,17.5388,17.5471,72900.0
2009-09-09 14:30:00,21.19,21.22,21.15,21.21,52000.0,17.5637,17.5885,17.5305,17.5802,52000.0
2009-09-09 14:40:00,21.2,21.25,21.19,21.23,70400.0,17.5719,17.6134,17.5637,17.5968,70400.0
2009-09-09 14:50:00,21.24,21.25,21.12,21.15,133400.0,17.6051,17.6134,17.5056,17.5305,133400.0
2009-09-09 15:00:00,21.15,21.17,21.13,21.15,101000.0,17.5305,17.5471,17.5139,17.5305,101000.0
2009-09-09 15:10:00,21.14,21.19,21.08,21.08,187900.0,17.5222,17.5637,17.4725,17.4725,187900.0
2009-09-09 15:20:00,21.09,21.1,21.01,21.04,226900.0,17.4808,17.4891,17.4145,17.4393,226900.0
2009-09-09 15:30:00,21.04,21.05,20.98,21.01,304100.0,17.4393,17.4476,17.3896,17.4145,304100.0
2009-09-09 15:40:00,21.01,21.11,20.98,21.11,314800.0,17.4145,17.4974,17.3896,17.4974,314800.0
2009-09-09 15:50:00,21.11,21.13,20.97,21.06,517700.0,17.4974,17.5139,17.3813,17.4559,517700.0
2009-09-10 09:30:00,20.75,20.86,20.49,20.52,213800.0,17.199,17.2901,16.9835,17.0083,213800.0
2009-09-10 09:40:00,20.49,20.72,20.44,20.71,236800.0,16.9835,17.1741,16.942,17.1658,236800.0
2009-09-10 09:50:00,20.71,20.98,20.64,20.89,279400.0,17.1658,17.3896,17.1078,17.315,279400.0
2009-09-10 10:00:00,20.85,20.98,20.84,20.9,147100.0,17.2818,17.3896,17.2736,17.3233,147100.0
2009-09-10 10:10:00,20.92,21.01,20.86,20.92,74000.0,17.3399,17.4145,17.2901,17.3399,74000.0
2009-09-10 10:20:00,20.92,21.02,20.9,20.93,143700.0,17.3399,17.4228,17.3233,17.3482,143700.0
2009-09-10 10:30:00,20.93,20.93,20.76,20.86,89000.0,17.3482,17.3482,17.2072,17.2901,89000.0
2009-09-10 10:40:00,20.86,20.94,20.84,20.92,82100.0,17.2901,17.3564,17.2736,17.3399,82100.0
2009-09-10 10:50:00,20.91,21.15,20.91,21.13,109900.0,17.3316,17.5305,17.3316,17.5139,109900.0
2009-09-10 11:00:00,21.13,21.17,21.08,21.09,101400.0,17.5139,17.5471,17.4725,17.4808,101400.0
2009-09-10 11:10:00,21.09,21.1,20.96,21.0,138000.0,17.4808,17.4891,17.373,17.4062,138000.0
2009-09-10 11:20:00,21.0,21.02,20.89,20.92,76500.0,17.4062,17.4228,17.315,17.3399,76500.0
2009-09-10 11:30:00,20.92,20.92,20.86,20.87,65500.0,17.3399,17.3399,17.2901,17.2984,65500.0
2009-09-10 11:40:00,20.87,20.96,20.82,20.96,87300.0,17.2984,17.373,17.257,17.373,87300.0
2009-09-10 11:50:00,20.96,21.04,20.93,21.04,51000.0,17.373,17.4393,17.3482,17.4393,51000.0
2009-09-10 12:00:00,21.03,21.08,20.97,21.04,41700.0,17.431,17.4725,17.3813,17.4393,41700.0
2009-09-10 12:10:00,21.06,21.1,21.04,21.06,39400.0,17.4559,17.4891,17.4393,17.4559,39400.0
2009-09-10 12:20:00,21.06,21.09,21.01,21.07,31700.0,17.4559,17.4808,17.4145,17.4642,31700.0
2009-09-10 12:30:00,21.06,21.11,21.0,21.03,35300.0,17.4559,17.4974,17.4062,17.431,35300.0
2009-09-10 12:40:00,21.03,21.09,21.02,21.08,26600.0,17.431,17.4808,17.4228,17.4725,26600.0
2009-09-10 12:50:00,21.09,21.17,21.09,21.15,28400.0,17.4808,17.5471,17.4808,17.5305,28400.0
2009-09-10 13:00:00,21.15,21.26,21.12,21.21,53300.0,17.5305,17.6217,17.5056,17.5802,53300.0
2009-09-10 13:10:00,21.21,21.22,21.02,21.02,67800.0,17.5802,17.5885,17.4228,17.4228,67800.0
2009-09-10 13:20:00,21.03,21.03,20.97,20.98,55800.0,17.431,17.431,17.3813,17.3896,55800.0
2009-09-10 13:30:00,20.98,21.04,20.95,21.04,48800.0,17.3896,17.4393,17.3647,17.4393,48800.0
2009-09-10 13:40:00,21.03,21.13,20.97,21.12,66100.0,17.431,17.5139,17.3813,17.5056,66100.0
2009-09-10 13:50:00,21.13,21.28,21.13,21.28,94000.0,17.5139,17.6383,17.5139,17.6383,94000.0
2009-09-10 14:00:00,21.27,21.32,21.25,21.3,77500.0,17.63,17.6714,17.6134,17.6548,77500.0
2009-09-10 14:10:00,21.3,21.36,21.23,21.35,76200.0,17.6548,17.7046,17.5968,17.6963,76200.0
2009-09-10 14:20:00,21.36,21.42,21.35,21.41,61300.0,17.7046,17.7543,17.6963,17.746,61300.0
2009-09-10 14:30:00,21.41,21.53,21.38,21.51,100900.0,17.746,17.8455,17.7211,17.8289,100900.0
2009-09-10 14:40:00,21.51,21.57,21.51,21.57,110900.0,17.8289,17.8786,17.8289,17.8786,110900.0
2009-09-10 14:50:00,21.57,21.57,21.51,21.54,134000.0,17.8786,17.8786,17.8289,17.8538,134000.0
2009-09-10 15:00:00,21.53,21.53,21.49,21.51,154500.0,17.8455,17.8455,17.8123,17.8289,154500.0
2009-09-10 15:10:00,21.5,21.53,21.43,21.44,122500.0,17.8206,17.8455,17.7626,17.7709,122500.0
2009-09-10 15:20:00,21.43,21.46,21.37,21.42,161500.0,17.7626,17.7875,17.7129,17.7543,161500.0
2009-09-10 15:30:00,21.43,21.52,21.4,21.45,187700.0,17.7626,17.8372,17.7377,17.7792,187700.0
2009-09-10 15:40:00,21.44,21.47,21.39,21.45,233800.0,17.7709,17.7957,17.7294,17.7792,233800.0
2009-09-10 15:50:00,21.45,21.58,21.45,21.54,475200.0,17.7792,17.8869,17.7792,17.8538,475200.0
2009-09-11 09:30:00,21.72,21.99,21.71,21.95,133300.0,18.003,18.2268,17.9947,18.1936,133300.0
2009-09-11 09:40:00,21.96,21.97,21.83,21.87,179900.0,18.2019,18.2102,18.0941,18.1273,179900.0
2009-09-11 09:50:00,21.87,21.92,21.77,21.87,165200.0,18.1273,18.1687,18.0444,18.1273,165200.0
2009-09-11 10:00:00,21.87,21.92,21.6,21.7,130200.0,18.1273,18.1687,17.9035,17.9864,130200.0
2009-09-11 10:10:00,21.69,21.69,21.64,21.67,82600.0,17.9781,17.9781,17.9366,17.9615,82600.0
2009-09-11 10:20:00,21.67,21.78,21.65,21.66,82600.0,17.9615,18.0527,17.9449,17.9532,82600.0
2009-09-11 10:30:00,21.66,21.81,21.66,21.72,79400.0,17.9532,18.0776,17.9532,18.003,79400.0
2009-09-11 10:40:00,21.73,21.73,21.64,21.65,121600.0,18.0112,18.0112,17.9366,17.9449,121600.0
2009-09-11 10:50:00,21.64,21.65,21.58,21.6,55400.0,17.9366,17.9449,17.8869,17.9035,55400.0
2009-09-11 11:00:00,21.6,21.65,21.58,21.62,57200.0,17.9035,17.9449,17.8869,17.9201,57200.0
2009-09-11 11:10:00,21.63,21.74,21.63,21.73,98300.0,17.9284,18.0195,17.9284,18.0112,98300.0
2009-09-11 11:20:00,21.74,21.83,21.72,21.72,51700.0,18.0195,18.0941,18.003,18.003,51700.0
2009-09-11 11:30:00,21.73,21.78,21.73,21.76,33800.0,18.0112,18.0527,18.0112,18.0361,33800.0
2009-09-11 11:40:00,21.75,21.76,21.68,21.68,36200.0,18.0278,18.0361,17.9698,17.9698,36200.0
2009-09-11 11:50:00,21.68,21.7,21.63,21.7,56600.0,17.9698,17.9864,17.9284,17.9864,56600.0
2009-09-11 12:00:00,21.69,21.74,21.67,21.71,32400.0,17.9781,18.0195,17.9615,17.9947,32400.0
2009-09-11 12:10:00,21.71,21.72,21.66,21.7,44100.0,17.9947,18.003,17.9532,17.9864,44100.0
2009-09-11 12:20:00,21.69,21.7,21.58,21.59,71200.0,17.9781,17.9864,17.8869,17.8952,71200.0
2009-09-11 12:30:00,21.6,21.6,21.52,21.53,77200.0,17.9035,17.9035,17.8372,17.8455,77200.0
2009-09-11 12:40:00,21.53,21.53,21.45,21.46,73600.0,17.8455,17.8455,17.7792,17.7875,73600.0
2009-09-11 12:50:00,21.47,21.56,21.47,21.52,48200.0,17.7957,17.8703,17.7957,17.8372,48200.0
2009-09-11 13:00:00,21.53,21.53,21.49,21.5,68500.0,17.8455,17.8455,17.8123,17.8206,68500.0
2009-09-11 13:10:00,21.49,21.61,21.48,21.59,66500.0,17.8123,17.9118,17.804,17.8952,66500.0
2009-09-11 13:20:00,21.59,21.6,21.51,21.52,40500.0,17.8952,17.9035,17.8289,17.8372,40500.0
2009-09-11 13:30:00,21.52,21.52,21.38,21.39,48200.0,17.8372,17.8372,17.7211,17.7294,48200.0
2009-09-11 13:40:00,21.39,21.4,21.33,21.35,75100.0,17.7294,17.7377,17.6797,17.6963,75100.0
2009-09-11 13:50:00,21.34,21.38,21.31,21.37,75600.0,17.688,17.7211,17.6631,17.7129,75600.0
2009-09-11 14:00:00,21.37,21.5,21.33,21.47,94700.0,17.7129,17.8206,17.6797,17.7957,94700.0
2009-09-11 14:10:00,21.46,21.47,21.35,21.35,100500.0,17.7875,17.7957,17.6963,17.6963,100500.0
2009-09-11 14:20:00,21.35,21.39,21.34,21.37,92000.0,17.6963,17.7294,17.688,17.7129,92000.0
2009-09-11 14:30:00,21.38,21.4,21.35,21.35,45700.0,17.7211,17.7377,17.6963,17.6963,45700.0
2009-09-11 14:40:00,21.35,21.42,21.35,21.41,64800.0,17.6963,17.7543,17.6963,17.746,64800.0
2009-09-11 14:50:00,21.41,21.47,21.4,21.45,120000.0,17.746,17.7957,17.7377,17.7792,120000.0
2009-09-11 15:00:00,21.45,21.46,21.38,21.38,95300.0,17.7792,17.7875,17.7211,17.7211,95300.0
2009-09-11 15:10:00,21.38,21.41,21.38,21.41,85800.0,17.7211,17.746,17.7211,17.746,85800.0
2009-09-11 15:20:00,21.4,21.42,21.39,21.41,411600.0,17.7377,17.7543,17.7294,17.746,411600.0
2009-09-11 15:30:00,21.41,21.43,21.36,21.38,146500.0,17.746,17.7626,17.7046,17.7211,146500.0
2009-09-11 15:40:00,21.38,21.44,21.32,21.43,901100.0,17.7211,17.7709,17.6714,17.7626,901100.0
2009-09-11 15:50:00,21.42,21.45,21.39,21.4,293900.0,17.7543,17.7792,17.7294,17.7377,293900.0
2009-09-14 09:30:00,21.17,21.26,20.98,21.09,98800.0,17.5471,17.6217,17.3896,17.4808,98800.0
2009-09-14 09:40:00,21.08,21.26,21.06,21.22,86800.0,17.4725,17.6217,17.4559,17.5885,86800.0
2009-09-14 09:50:00,21.22,21.23,21.03,21.19,76600.0,17.5885,17.5968,17.431,17.5637,76600.0
2009-09-14 10:00:00,21.19,21.25,21.16,21.25,33700.0,17.5637,17.6134,17.5388,17.6134,33700.0
2009-09-14 10:10:00,21.24,21.34,21.19,21.3,46500.0,17.6051,17.688,17.5637,17.6548,46500.0
2009-09-14 10:20:00,21.3,21.43,21.3,21.4,27800.0,17.6548,17.7626,17.6548,17.7377,27800.0
2009-09-14 10:30:00,21.4,21.53,21.38,21.53,57800.0,17.7377,17.8455,17.7211,17.8455,57800.0
2009-09-14 10:40:00,21.53,21.64,21.53,21.6,66000.0,17.8455,17.9366,17.8455,17.9035,66000.0
2009-09-14 10:50:00,21.61,21.69,21.58,21.62,51200.0,17.9118,17.9781,17.8869,17.9201,51200.0
2009-09-14 11:00:00,21.62,21.63,21.47,21.47,55500.0,17.9201,17.9284,17.7957,17.7957,55500.0
2009-09-14 11:10:00,21.48,21.6,21.46,21.57,31700.0,17.804,17.9035,17.7875,17.8786,31700.0
2009-09-14 11:20:00,21.57,21.6,21.51,21.53,43500.0,17.8786,17.9035,17.8289,17.8455,43500.0
2009-09-14 11:30:00,21.52,21.56,21.46,21.46,43400.0,17.8372,17.8703,17.7875,17.7875,43400.0
2009-09-14 11:40:00,21.47,21.47,21.39,21.39,33000.0,17.7957,17.7957,17.7294,17.7294,33000.0
2009-09-14 11:50:00,21.39,21.41,21.37,21.39,36600.0,17.7294,17.746,17.7129,17.7294,36600.0
2009-09-14 12:00:00,21.4,21.43,21.39,21.41,32600.0,17.7377,17.7626,17.7294,17.746,32600.0
2009-09-14 12:10:00,21.41,21.44,21.41,21.43,25600.0,17.746,17.7709,17.746,17.7626,25600.0
2009-09-14 12:20:00,21.42,21.44,21.39,21.39,41500.0,17.7543,17.7709,17.7294,17.7294,41500.0
2009-09-14 12:30:00,21.4,21.4,21.36,21.36,31200.0,17.7377,17.7377,17.7046,17.7046,31200.0
2009-09-14 12:40:00,21.36,21.41,21.36,21.39,9800.0,17.7046,17.746,17.7046,17.7294,9800.0
2009-09-14 12:50:00,21.38,21.44,21.36,21.44,29500.0,17.7211,17.7709,17.7046,17.7709,29500.0
2009-09-14 13:00:00,21.44,21.46,21.37,21.38,28700.0,17.7709,17.7875,17.7129,17.7211,28700.0
2009-09-14 13:10:00,21.37,21.38,21.32,21.36,43100.0,17.7129,17.7211,17.6714,17.7046,43100.0
2009-09-14 13:20:00,21.35,21.36,21.35,21.35,25600.0,17.6963,17.7046,17.6963,17.6963,25600.0
2009-09-14 13:30:00,21.36,21.45,21.35,21.41,71200.0,17.7046,17.7792,17.6963,17.746,71200.0
2009-09-14 13:40:00,21.41,21.47,21.41,21.46,34400.0,17.746,17.7957,17.746,17.7875,34400.0
2009-09-14 13:50:00,21.45,21.6,21.44,21.59,66700.0,17.7792,17.9035,17.7709,17.8952,66700.0
2009-09-14 14:00:00,21.6,21.6,21.55,21.56,39100.0,17.9035,17.9035,17.8621,17.8703,39100.0
2009-09-14 14:10:00,21.56,21.6,21.56,21.59,19800.0,17.8703,17.9035,17.8703,17.8952,19800.0
2009-09-14 14:20:00,21.59,21.64,21.59,21.63,74900.0,17.8952,17.9366,17.8952,17.9284,74900.0
2009-09-14 14:30:00,21.62,21.66,21.62,21.65,31000.0,17.9201,17.9532,17.9201,17.9449,31000.0
2009-09-14 14:40:00,21.65,21.67,21.61,21.64,52600.0,17.9449,17.9615,17.9118,17.9366,52600.0
2009-09-14 14:50:00,21.64,21.75,21.6,21.74,83800.0,17.9366,18.0278,17.9035,18.0195,83800.0
2009-09-14 15:00:00,21.73,21.78,21.71,21.77,87000.0,18.0112,18.0527,17.9947,18.0444,87000.0
2009-09-14 15:10:00,21.77,21.77,21.72,21.74,114900.0,18.0444,18.0444,18.003,18.0195,114900.0
2009-09-14 15:20:00,21.74,21.75,21.66,21.67,61300.0,18.0195,18.0278,17.9532,17.9615,61300.0
2009-09-14 15:30:00,21.68,21.71,21.67,21.68,82300.0,17.9698,17.9947,17.9615,17.9698,82300.0
2009-09-14 15:40:00,21.69,21.76,21.69,21.75,83200.0,17.9781,18.0361,17.9781,18.0278,83200.0
2009-09-14 15:50:00,21.75,21.79,21.73,21.74,164800.0,18.0278,18.061,18.0112,18.0195,164800.0
2009-09-15 09:30:00,22.99,23.03,22.7,22.9,447100.0,19.0556,19.0888,18.8152,18.981,447100.0
2009-09-15 09:40:00,22.9,23.23,22.89,23.23,515100.0,18.981,19.2545,18.9727,19.2545,515100.0
2009-09-15 09:50:00,23.23,23.27,22.91,22.95,342600.0,19.2545,19.2877,18.9893,19.0225,342600.0
2009-09-15 10:00:00,22.97,22.99,22.65,22.73,299800.0,19.039,19.0556,18.7738,18.8401,299800.0
2009-09-15 10:10:00,22.7,22.73,22.51,22.54,244700.0,18.8152,18.8401,18.6578,18.6826,244700.0
2009-09-15 10:20:00,22.56,22.7,22.53,22.66,166400.0,18.6992,18.8152,18.6743,18.7821,166400.0
2009-09-15 10:30:00,22.67,22.78,22.65,22.68,167100.0,18.7904,18.8816,18.7738,18.7987,167100.0
2009-09-15 10:40:00,22.68,22.88,22.66,22.85,343400.0,18.7987,18.9644,18.7821,18.9396,343400.0
2009-09-15 10:50:00,22.85,22.98,22.8,22.96,266200.0,18.9396,19.0473,18.8981,19.0308,266200.0
2009-09-15 11:00:00,22.96,23.01,22.92,22.97,183400.0,19.0308,19.0722,18.9976,19.039,183400.0
2009-09-15 11:10:00,22.97,22.99,22.83,22.85,80400.0,19.039,19.0556,18.923,18.9396,80400.0
2009-09-15 11:20:00,22.84,22.91,22.81,22.87,75400.0,18.9313,18.9893,18.9064,18.9562,75400.0
2009-09-15 11:30:00,22.89,22.92,22.84,22.89,63300.0,18.9727,18.9976,18.9313,18.9727,63300.0
2009-09-15 11:40:00,22.9,22.92,22.85,22.86,56700.0,18.981,18.9976,18.9396,18.9479,56700.0
2009-09-15 11:50:00,22.85,22.91,22.82,22.86,99300.0,18.9396,18.9893,18.9147,18.9479,99300.0
2009-09-15 12:00:00,22.86,22.86,22.76,22.83,75400.0,18.9479,18.9479,18.865,18.923,75400.0
2009-09-15 12:10:00,22.83,22.85,22.78,22.79,65600.0,18.923,18.9396,18.8816,18.8898,65600.0
2009-09-15 12:20:00,22.79,22.9,22.78,22.87,125000.0,18.8898,18.981,18.8816,18.9562,125000.0
2009-09-15 12:30:00,22.89,22.91,22.84,22.85,69800.0,18.9727,18.9893,18.9313,18.9396,69800.0
2009-09-15 12:40:00,22.86,22.88,22.83,22.88,74500.0,18.9479,18.9644,18.923,18.9644,74500.0
2009-09-15 12:50:00,22.88,23.08,22.88,23.08,54100.0,18.9644,19.1302,18.9644,19.1302,54100.0
2009-09-15 13:00:00,23.06,23.07,22.98,23.04,62100.0,19.1136,19.1219,19.0473,19.0971,62100.0
2009-09-15 13:10:00,23.04,23.19,23.03,23.18,71400.0,19.0971,19.2214,19.0888,19.2131,71400.0
2009-09-15 13:20:00,23.17,23.25,23.17,23.23,104300.0,19.2048,19.2711,19.2048,19.2545,104300.0
2009-09-15 13:30:00,23.24,23.32,23.23,23.3,98500.0,19.2628,19.3291,19.2545,19.3126,98500.0
2009-09-15 13:40:00,23.29,23.39,23.23,23.38,89500.0,19.3043,19.3872,19.2545,19.3789,89500.0
2009-09-15 13:50:00,23.38,23.5,23.37,23.38,203500.0,19.3789,19.4783,19.3706,19.3789,203500.0
2009-09-15 14:00:00,23.38,23.43,23.36,23.41,104300.0,19.3789,19.4203,19.3623,19.4037,104300.0
2009-09-15 14:10:00,23.41,23.48,23.39,23.47,102800.0,19.4037,19.4618,19.3872,19.4535,102800.0
2009-09-15 14:20:00,23.47,23.63,23.39,23.54,179900.0,19.4535,19.5861,19.3872,19.5115,179900.0
2009-09-15 14:30:00,23.54,23.55,23.37,23.44,106800.0,19.5115,19.5198,19.3706,19.4286,106800.0
2009-09-15 14:40:00,23.44,23.45,23.37,23.45,95800.0,19.4286,19.4369,19.3706,19.4369,95800.0
2009-09-15 14:50:00,23.44,23.76,23.44,23.62,295300.0,19.4286,19.6938,19.4286,19.5778,295300.0
2009-09-15 15:00:00,23.62,23.63,23.43,23.44,88100.0,19.5778,19.5861,19.4203,19.4286,88100.0
2009-09-15 15:10:00,23.43,23.49,23.41,23.49,98500.0,19.4203,19.4701,19.4037,19.4701,98500.0
2009-09-15 15:20:00,23.49,23.65,23.45,23.62,199100.0,19.4701,19.6027,19.4369,19.5778,199100.0
2009-09-15 15:30:00,23.63,23.69,23.57,23.69,290700.0,19.5861,19.6358,19.5364,19.6358,290700.0
2009-09-15 15:40:00,23.69,23.73,23.6,23.64,418100.0,19.6358,19.669,19.5612,19.5944,418100.0
2009-09-15 15:50:00,23.64,23.8,23.64,23.7,828100.0,19.5944,19.727,19.5944,19.6441,828100.0
2009-09-16 09:30:00,24.4,24.4,24.16,24.28,265300.0,20.2243,20.2243,20.0254,20.1249,265300.0
2009-09-16 09:40:00,24.26,24.31,24.05,24.05,205100.0,20.1083,20.1497,19.9342,19.9342,205100.0
2009-09-16 09:50:00,24.05,24.06,23.94,23.97,238200.0,19.9342,19.9425,19.843,19.8679,238200.0
2009-09-16 10:00:00,23.96,24.1,23.96,24.06,221100.0,19.8596,19.9757,19.8596,19.9425,221100.0
2009-09-16 10:10:00,24.06,24.26,24.02,24.17,406000.0,19.9425,20.1083,19.9093,20.0337,406000.0
2009-09-16 10:20:00,24.16,24.18,24.06,24.09,146100.0,20.0254,20.042,19.9425,19.9674,146100.0
2009-09-16 10:30:00,24.11,24.23,24.08,24.22,155800.0,19.9839,20.0834,19.9591,20.0751,155800.0
2009-09-16 10:40:00,24.23,24.39,24.19,24.31,137600.0,20.0834,20.216,20.0503,20.1497,137600.0
2009-09-16 10:50:00,24.32,24.38,24.25,24.26,91700.0,20.158,20.2077,20.1,20.1083,91700.0
2009-09-16 11:00:00,24.27,24.31,24.21,24.3,86100.0,20.1166,20.1497,20.0668,20.1414,86100.0
2009-09-16 11:10:00,24.3,24.32,24.18,24.24,149200.0,20.1414,20.158,20.042,20.0917,149200.0
2009-09-16 11:20:00,24.24,24.26,24.14,24.18,118100.0,20.0917,20.1083,20.0088,20.042,118100.0
2009-09-16 11:30:00,24.18,24.2,24.08,24.13,110900.0,20.042,20.0585,19.9591,20.0005,110900.0
2009-09-16 11:40:00,24.14,24.19,24.13,24.16,99700.0,20.0088,20.0503,20.0005,20.0254,99700.0
2009-09-16 11:50:00,24.15,24.26,24.15,24.25,138700.0,20.0171,20.1083,20.0171,20.1,138700.0
2009-09-16 12:00:00,24.26,24.33,24.09,24.13,165600.0,20.1083,20.1663,19.9674,20.0005,165600.0
2009-09-16 12:10:00,24.14,24.18,23.95,23.99,136400.0,20.0088,20.042,19.8513,19.8845,136400.0
2009-09-16 12:20:00,23.99,24.0,23.87,23.89,160800.0,19.8845,19.8928,19.785,19.8016,160800.0
2009-09-16 12:30:00,23.88,24.08,23.88,24.03,154600.0,19.7933,19.9591,19.7933,19.9176,154600.0
2009-09-16 12:40:00,24.04,24.16,24.03,24.11,115300.0,19.9259,20.0254,19.9176,19.9839,115300.0
2009-09-16 12:50:00,24.11,24.11,23.94,23.96,145800.0,19.9839,19.9839,19.843,19.8596,145800.0
2009-09-16 13:00:00,23.96,24.12,23.96,24.11,94700.0,19.8596,19.9922,19.8596,19.9839,94700.0
2009-09-16 13:10:00,24.12,24.28,24.09,24.28,63900.0,19.9922,20.1249,19.9674,20.1249,63900.0
2009-09-16 13:20:00,24.28,24.36,24.27,24.27,255600.0,20.1249,20.1912,20.1166,20.1166,255600.0
2009-09-16 13:30:00,24.27,24.33,24.2,24.21,87500.0,20.1166,20.1663,20.0585,20.0668,87500.0
2009-09-16 13:40:00,24.22,24.24,24.1,24.1,93300.0,20.0751,20.0917,19.9757,19.9757,93300.0
2009-09-16 13:50:00,24.1,24.12,24.02,24.04,121300.0,19.9757,19.9922,19.9093,19.9259,121300.0
2009-09-16 14:00:00,24.04,24.1,24.04,24.06,29800.0,19.9259,19.9757,19.9259,19.9425,29800.0
2009-09-16 14:10:00,24.05,24.08,24.0,24.02,90000.0,19.9342,19.9591,19.8928,19.9093,90000.0
2009-09-16 14:20:00,24.0,24.03,23.98,24.01,105700.0,19.8928,19.9176,19.8762,19.9011,105700.0
2009-09-16 14:30:00,24.0,24.01,23.76,23.83,339900.0,19.8928,19.9011,19.6938,19.7519,339900.0
2009-09-16 14:40:00,23.83,23.84,23.6,23.66,222400.0,19.7519,19.7602,19.5612,19.611,222400.0
2009-09-16 14:50:00,23.67,23.73,23.62,23.65,280300.0,19.6192,19.669,19.5778,19.6027,280300.0
2009-09-16 15:00:00,23.64,23.66,23.56,23.66,129500.0,19.5944,19.611,19.5281,19.611,129500.0
2009-09-16 15:10:00,23.66,23.71,23.63,23.66,106200.0,19.611,19.6524,19.5861,19.611,106200.0
2009-09-16 15:20:00,23.66,23.78,23.64,23.68,112100.0,19.611,19.7104,19.5944,19.6275,112100.0
2009-09-16 15:30:00,23.67,23.84,23.66,23.78,127500.0,19.6192,19.7602,19.611,19.7104,127500.0
2009-09-16 15:40:00,23.79,23.84,23.75,23.77,169300.0,19.7187,19.7602,19.6856,19.7021,169300.0
2009-09-16 15:50:00,23.77,23.84,23.77,23.81,288700.0,19.7021,19.7602,19.7021,19.7353,288700.0
2009-09-17 09:30:00,23.57,24.05,23.56,23.96,140100.0,19.5364,19.9342,19.5281,19.8596,140100.0
2009-09-17 09:40:00,23.96,23.96,23.82,23.92,119300.0,19.8596,19.8596,19.7436,19.8265,119300.0
2009-09-17 09:50:00,23.92,23.95,23.89,23.91,116400.0,19.8265,19.8513,19.8016,19.8182,116400.0
2009-09-17 10:00:00,23.92,23.92,23.89,23.91,166100.0,19.8265,19.8265,19.8016,19.8182,166100.0
2009-09-17 10:10:00,23.92,23.93,23.84,23.88,155900.0,19.8265,19.8348,19.7602,19.7933,155900.0
2009-09-17 10:20:00,23.88,23.88,23.7,23.71,72300.0,19.7933,19.7933,19.6441,19.6524,72300.0
2009-09-17 10:30:00,23.71,23.91,23.7,23.89,106800.0,19.6524,19.8182,19.6441,19.8016,106800.0
2009-09-17 10:40:00,23.89,23.96,23.88,23.95,59300.0,19.8016,19.8596,19.7933,19.8513,59300.0
2009-09-17 10:50:00,23.96,23.98,23.85,23.88,99900.0,19.8596,19.8762,19.7684,19.7933,99900.0
2009-09-17 11:00:00,23.89,23.94,23.77,23.78,49500.0,19.8016,19.843,19.7021,19.7104,49500.0
2009-09-17 11:10:00,23.77,23.8,23.72,23.79,62700.0,19.7021,19.727,19.6607,19.7187,62700.0
2009-09-17 11:20:00,23.78,23.88,23.73,23.88,68400.0,19.7104,19.7933,19.669,19.7933,68400.0
2009-09-17 11:30:00,23.88,23.9,23.7,23.72,87300.0,19.7933,19.8099,19.6441,19.6607,87300.0
2009-09-17 11:40:00,23.72,23.76,23.64,23.64,68100.0,19.6607,19.6938,19.5944,19.5944,68100.0
2009-09-17 11:50:00,23.63,23.64,23.55,23.61,56200.0,19.5861,19.5944,19.5198,19.5695,56200.0
2009-09-17 12:00:00,23.61,23.65,23.5,23.54,59400.0,19.5695,19.6027,19.4783,19.5115,59400.0
2009-09-17 12:10:00,23.54,23.54,23.3,23.31,125300.0,19.5115,19.5115,19.3126,19.3209,125300.0
2009-09-17 12:20:00,23.3,23.52,23.23,23.52,82700.0,19.3126,19.4949,19.2545,19.4949,82700.0
2009-09-17 12:30:00,23.54,23.58,23.5,23.53,44900.0,19.5115,19.5446,19.4783,19.5032,44900.0
2009-09-17 12:40:00,23.52,23.52,23.26,23.28,64400.0,19.4949,19.4949,19.2794,19.296,64400.0
2009-09-17 12:50:00,23.28,23.38,23.26,23.28,50900.0,19.296,19.3789,19.2794,19.296,50900.0
2009-09-17 13:00:00,23.28,23.28,23.11,23.19,109400.0,19.296,19.296,19.1551,19.2214,109400.0
2009-09-17 13:10:00,23.18,23.26,23.13,23.18,65500.0,19.2131,19.2794,19.1717,19.2131,65500.0
2009-09-17 13:20:00,23.19,23.2,23.0,23.06,76300.0,19.2214,19.2297,19.0639,19.1136,76300.0
2009-09-17 13:30:00,23.07,23.13,23.07,23.08,67400.0,19.1219,19.1717,19.1219,19.1302,67400.0
2009-09-17 13:40:00,23.08,23.25,23.04,23.25,58800.0,19.1302,19.2711,19.0971,19.2711,58800.0
2009-09-17 13:50:00,23.25,23.33,23.23,23.32,123100.0,19.2711,19.3374,19.2545,19.3291,123100.0
2009-09-17 14:00:00,23.32,23.33,23.19,23.22,92500.0,19.3291,19.3374,19.2214,19.2463,92500.0
2009-09-17 14:10:00,23.22,23.22,23.16,23.17,49900.0,19.2463,19.2463,19.1965,19.2048,49900.0
2009-09-17 14:20:00,23.18,23.19,23.12,23.14,61000.0,19.2131,19.2214,19.1634,19.1799,61000.0
2009-09-17 14:30:00,23.15,23.31,23.15,23.31,99800.0,19.1882,19.3209,19.1882,19.3209,99800.0
2009-09-17 14:40:00,23.31,23.39,23.28,23.38,93500.0,19.3209,19.3872,19.296,19.3789,93500.0
2009-09-17 14:50:00,23.39,23.43,23.37,23.4,198200.0,19.3872,19.4203,19.3706,19.3955,198200.0
2009-09-17 15:00:00,23.4,23.44,23.38,23.4,160900.0,19.3955,19.4286,19.3789,19.3955,160900.0
2009-09-17 15:10:00,23.4,23.49,23.38,23.45,128600.0,19.3955,19.4701,19.3789,19.4369,128600.0
2009-09-17 15:20:00,23.46,23.55,23.45,23.52,119700.0,19.4452,19.5198,19.4369,19.4949,119700.0
2009-09-17 15:30:00,23.52,23.52,23.45,23.5,140400.0,19.4949,19.4949,19.4369,19.4783,140400.0
2009-09-17 15:40:00,23.49,23.51,23.45,23.46,209700.0,19.4701,19.4866,19.4369,19.4452,209700.0
2009-09-17 15:50:00,23.45,23.45,23.39,23.4,261100.0,19.4369,19.4369,19.3872,19.3955,261100.0
2009-09-18 09:30:00,23.97,24.03,23.71,23.72,209900.0,19.8679,19.9176,19.6524,19.6607,209900.0
2009-09-18 09:40:00,23.72,23.8,23.56,23.7,92500.0,19.6607,19.727,19.5281,19.6441,92500.0
2009-09-18 09:50:00,23.71,23.71,23.56,23.61,57400.0,19.6524,19.6524,19.5281,19.5695,57400.0
2009-09-18 10:00:00,23.61,23.67,23.46,23.49,79000.0,19.5695,19.6192,19.4452,19.4701,79000.0
2009-09-18 10:10:00,23.48,23.54,23.4,23.44,91900.0,19.4618,19.5115,19.3955,19.4286,91900.0
2009-09-18 10:20:00,23.46,23.55,23.45,23.55,75800.0,19.4452,19.5198,19.4369,19.5198,75800.0
2009-09-18 10:30:00,23.55,23.68,23.54,23.62,60300.0,19.5198,19.6275,19.5115,19.5778,60300.0
2009-09-18 10:40:00,23.61,23.64,23.54,23.6,74000.0,19.5695,19.5944,19.5115,19.5612,74000.0
2009-09-18 10:50:00,23.59,23.69,23.58,23.66,53800.0,19.5529,19.6358,19.5446,19.611,53800.0
2009-09-18 11:00:00,23.66,23.69,23.65,23.66,52800.0,19.611,19.6358,19.6027,19.611,52800.0
2009-09-18 11:10:00,23.66,23.67,23.5,23.5,82500.0,19.611,19.6192,19.4783,19.4783,82500.0
2009-09-18 11:20:00,23.5,23.53,23.45,23.47,44400.0,19.4783,19.5032,19.4369,19.4535,44400.0
2009-09-18 11:30:00,23.45,23.53,23.44,23.49,79800.0,19.4369,19.5032,19.4286,19.4701,79800.0
2009-09-18 11:40:00,23.49,23.55,23.38,23.39,47300.0,19.4701,19.5198,19.3789,19.3872,47300.0
2009-09-18 11:50:00,23.39,23.42,23.34,23.34,47400.0,19.3872,19.412,19.3457,19.3457,47400.0
2009-09-18 12:00:00,23.33,23.33,23.27,23.32,53400.0,19.3374,19.3374,19.2877,19.3291,53400.0
2009-09-18 12:10:00,23.32,23.39,23.32,23.38,42200.0,19.3291,19.3872,19.3291,19.3789,42200.0
2009-09-18 12:20:00,23.37,23.38,23.31,23.33,25500.0,19.3706,19.3789,19.3209,19.3374,25500.0
2009-09-18 12:30:00,23.33,23.35,23.32,23.35,25700.0,19.3374,19.354,19.3291,19.354,25700.0
2009-09-18 12:40:00,23.34,23.4,23.34,23.37,44400.0,19.3457,19.3955,19.3457,19.3706,44400.0
2009-09-18 12:50:00,23.38,23.43,23.38,23.43,24000.0,19.3789,19.4203,19.3789,19.4203,24000.0
2009-09-18 13:00:00,23.43,23.51,23.38,23.51,68600.0,19.4203,19.4866,19.3789,19.4866,68600.0
2009-09-18 13:10:00,23.52,23.61,23.52,23.6,51700.0,19.4949,19.5695,19.4949,19.5612,51700.0
2009-09-18 13:20:00,23.61,23.61,23.55,23.56,42300.0,19.5695,19.5695,19.5198,19.5281,42300.0
2009-09-18 13:30:00,23.57,23.58,23.52,23.57,36900.0,19.5364,19.5446,19.4949,19.5364,36900.0
2009-09-18 13:40:00,23.56,23.58,23.54,23.54,32800.0,19.5281,19.5446,19.5115,19.5115,32800.0
2009-09-18 13:50:00,23.55,23.62,23.53,23.61,37900.0,19.5198,19.5778,19.5032,19.5695,37900.0
2009-09-18 14:00:00,23.61,23.63,23.6,23.62,40000.0,19.5695,19.5861,19.5612,19.5778,40000.0
2009-09-18 14:10:00,23.61,23.65,23.61,23.65,35900.0,19.5695,19.6027,19.5695,19.6027,35900.0
2009-09-18 14:20:00,23.65,23.67,23.64,23.64,50400.0,19.6027,19.6192,19.5944,19.5944,50400.0
2009-09-18 14:30:00,23.64,23.65,23.55,23.57,106800.0,19.5944,19.6027,19.5198,19.5364,106800.0
2009-09-18 14:40:00,23.56,23.57,23.53,23.57,56300.0,19.5281,19.5364,19.5032,19.5364,56300.0
2009-09-18 14:50:00,23.57,23.59,23.57,23.58,43300.0,19.5364,19.5529,19.5364,19.5446,43300.0
2009-09-18 15:00:00,23.57,23.58,23.52,23.57,91800.0,19.5364,19.5446,19.4949,19.5364,91800.0
2009-09-18 15:10:00,23.56,23.6,23.54,23.56,92800.0,19.5281,19.5612,19.5115,19.5281,92800.0
2009-09-18 15:20:00,23.56,23.62,23.55,23.6,160300.0,19.5281,19.5778,19.5198,19.5612,160300.0
2009-09-18 15:30:00,23.6,23.61,23.53,23.56,153600.0,19.5612,19.5695,19.5032,19.5281,153600.0
2009-09-18 15:40:00,23.56,23.56,23.42,23.44,188600.0,19.5281,19.5281,19.412,19.4286,188600.0
2009-09-18 15:50:00,23.44,23.52,23.43,23.49,198600.0,19.4286,19.4949,19.4203,19.4701,198600.0
2009-09-21 09:30:00,23.44,23.57,23.3,23.45,151300.0,19.4286,19.5364,19.3126,19.4369,151300.0
2009-09-21 09:40:00,23.43,23.65,23.43,23.61,171500.0,19.4203,19.6027,19.4203,19.5695,171500.0
2009-09-21 09:50:00,23.6,23.68,23.58,23.63,110700.0,19.5612,19.6275,19.5446,19.5861,110700.0
2009-09-21 10:00:00,23.62,23.69,23.58,23.58,168700.0,19.5778,19.6358,19.5446,19.5446,168700.0
2009-09-21 10:10:00,23.58,23.75,23.58,23.75,187100.0,19.5446,19.6856,19.5446,19.6856,187100.0
2009-09-21 10:20:00,23.76,23.92,23.75,23.9,125400.0,19.6938,19.8265,19.6856,19.8099,125400.0
2009-09-21 10:30:00,23.9,23.91,23.75,23.77,109700.0,19.8099,19.8182,19.6856,19.7021,109700.0
2009-09-21 10:40:00,23.78,23.79,23.65,23.77,90500.0,19.7104,19.7187,19.6027,19.7021,90500.0
2009-09-21 10:50:00,23.77,23.82,23.67,23.67,96800.0,19.7021,19.7436,19.6192,19.6192,96800.0
2009-09-21 11:00:00,23.67,23.89,23.62,23.87,66700.0,19.6192,19.8016,19.5778,19.785,66700.0
2009-09-21 11:10:00,23.88,23.91,23.79,23.85,61000.0,19.7933,19.8182,19.7187,19.7684,61000.0
2009-09-21 11:20:00,23.85,23.91,23.81,23.87,36900.0,19.7684,19.8182,19.7353,19.785,36900.0
2009-09-21 11:30:00,23.86,23.94,23.84,23.9,46400.0,19.7767,19.843,19.7602,19.8099,46400.0
2009-09-21 11:40:00,23.9,23.9,23.72,23.75,40100.0,19.8099,19.8099,19.6607,19.6856,40100.0
2009-09-21 11:50:00,23.75,23.75,23.61,23.63,58200.0,19.6856,19.6856,19.5695,19.5861,58200.0
2009-09-21 12:00:00,23.63,23.65,23.5,23.5,77500.0,19.5861,19.6027,19.4783,19.4783,77500.0
2009-09-21 12:10:00,23.5,23.5,23.4,23.43,79700.0,19.4783,19.4783,19.3955,19.4203,79700.0
2009-09-21 12:20:00,23.43,23.44,23.4,23.4,57500.0,19.4203,19.4286,19.3955,19.3955,57500.0
2009-09-21 12:30:00,23.4,23.4,23.27,23.33,81400.0,19.3955,19.3955,19.2877,19.3374,81400.0
2009-09-21 12:40:00,23.33,23.34,23.21,23.24,75900.0,19.3374,19.3457,19.238,19.2628,75900.0
2009-09-21 12:50:00,23.24,23.25,23.09,23.13,79000.0,19.2628,19.2711,19.1385,19.1717,79000.0
2009-09-21 13:00:00,23.13,23.19,23.03,23.05,93300.0,19.1717,19.2214,19.0888,19.1053,93300.0
2009-09-21 13:10:00,23.05,23.09,23.05,23.07,70300.0,19.1053,19.1385,19.1053,19.1219,70300.0
2009-09-21 13:20:00,23.07,23.13,23.06,23.08,61000.0,19.1219,19.1717,19.1136,19.1302,61000.0
2009-09-21 13:30:00,23.08,23.23,23.08,23.19,71900.0,19.1302,19.2545,19.1302,19.2214,71900.0
2009-09-21 13:40:00,23.18,23.18,23.07,23.09,70900.0,19.2131,19.2131,19.1219,19.1385,70900.0
2009-09-21 13:50:00,23.1,23.12,23.05,23.05,45200.0,19.1468,19.1634,19.1053,19.1053,45200.0
2009-09-21 14:00:00,23.06,23.07,23.0,23.0,84000.0,19.1136,19.1219,19.0639,19.0639,84000.0
2009-09-21 14:10:00,23.0,23.0,22.89,22.94,92000.0,19.0639,19.0639,18.9727,19.0142,92000.0
2009-09-21 14:20:00,22.94,23.0,22.93,22.95,60000.0,19.0142,19.0639,19.0059,19.0225,60000.0
2009-09-21 14:30:00,22.96,23.01,22.94,22.99,116500.0,19.0308,19.0722,19.0142,19.0556,116500.0
2009-09-21 14:40:00,22.99,23.06,22.94,23.05,111100.0,19.0556,19.1136,19.0142,19.1053,111100.0
2009-09-21 14:50:00,23.06,23.11,23.01,23.03,121200.0,19.1136,19.1551,19.0722,19.0888,121200.0
2009-09-21 15:00:00,23.05,23.08,23.04,23.07,110900.0,19.1053,19.1302,19.0971,19.1219,110900.0
2009-09-21 15:10:00,23.06,23.2,23.04,23.17,105000.0,19.1136,19.2297,19.0971,19.2048,105000.0
2009-09-21 15:20:00,23.17,23.25,23.16,23.22,99600.0,19.2048,19.2711,19.1965,19.2463,99600.0
2009-09-21 15:30:00,23.22,23.24,23.09,23.22,162200.0,19.2463,19.2628,19.1385,19.2463,162200.0
2009-09-21 15:40:00,23.21,23.23,23.15,23.17,159200.0,19.238,19.2545,19.1882,19.2048,159200.0
2009-09-21 15:50:00,23.17,23.25,23.11,23.24,240300.0,19.2048,19.2711,19.1551,19.2628,240300.0
2009-09-22 09:30:00,24.57,24.84,24.46,24.78,682700.0,20.3652,20.589,20.274,20.5393,682700.0
2009-09-22 09:40:00,24.83,24.95,24.73,24.77,404300.0,20.5807,20.6802,20.4978,20.531,404300.0
2009-09-22 09:50:00,24.78,24.79,24.52,24.56,245400.0,20.5393,20.5476,20.3238,20.3569,245400.0
2009-09-22 10:00:00,24.55,24.59,24.37,24.55,249200.0,20.3486,20.3818,20.1995,20.3486,249200.0
2009-09-22 10:10:00,24.56,24.71,24.52,24.58,354000.0,20.3569,20.4813,20.3238,20.3735,354000.0
2009-09-22 10:20:00,24.6,24.6,24.46,24.51,126800.0,20.3901,20.3901,20.274,20.3155,126800.0
2009-09-22 10:30:00,24.51,24.62,24.48,24.56,135500.0,20.3155,20.4067,20.2906,20.3569,135500.0
2009-09-22 10:40:00,24.57,24.58,24.49,24.5,99200.0,20.3652,20.3735,20.2989,20.3072,99200.0
2009-09-22 10:50:00,24.49,24.55,24.47,24.52,61600.0,20.2989,20.3486,20.2823,20.3238,61600.0
2009-09-22 11:00:00,24.53,24.56,24.49,24.56,68000.0,20.3321,20.3569,20.2989,20.3569,68000.0
2009-09-22 11:10:00,24.56,24.66,24.54,24.59,155100.0,20.3569,20.4398,20.3404,20.3818,155100.0
2009-09-22 11:20:00,24.59,24.59,24.51,24.54,79700.0,20.3818,20.3818,20.3155,20.3404,79700.0
2009-09-22 11:30:00,24.54,24.55,24.37,24.41,76000.0,20.3404,20.3486,20.1995,20.2326,76000.0
2009-09-22 11:40:00,24.4,24.5,24.39,24.48,49000.0,20.2243,20.3072,20.216,20.2906,49000.0
2009-09-22 11:50:00,24.47,24.47,24.37,24.41,46800.0,20.2823,20.2823,20.1995,20.2326,46800.0
2009-09-22 12:00:00,24.42,24.48,24.42,24.46,54100.0,20.2409,20.2906,20.2409,20.274,54100.0
2009-09-22 12:10:00,24.46,24.59,24.45,24.57,144900.0,20.274,20.3818,20.2658,20.3652,144900.0
2009-09-22 12:20:00,24.58,24.61,24.44,24.45,135300.0,20.3735,20.3984,20.2575,20.2658,135300.0
2009-09-22 12:30:00,24.44,24.44,24.32,24.34,106300.0,20.2575,20.2575,20.158,20.1746,106300.0
2009-09-22 12:40:00,24.35,24.35,24.19,24.2,94100.0,20.1829,20.1829,20.0503,20.0585,94100.0
2009-09-22 12:50:00,24.2,24.26,24.18,24.2,156700.0,20.0585,20.1083,20.042,20.0585,156700.0
2009-09-22 13:00:00,24.2,24.25,24.19,24.24,104200.0,20.0585,20.1,20.0503,20.0917,104200.0
2009-09-22 13:10:00,24.23,24.23,24.15,24.19,80700.0,20.0834,20.0834,20.0171,20.0503,80700.0
2009-09-22 13:20:00,24.19,24.21,24.11,24.12,78300.0,20.0503,20.0668,19.9839,19.9922,78300.0
2009-09-22 13:30:00,24.13,24.28,24.12,24.25,70600.0,20.0005,20.1249,19.9922,20.1,70600.0
2009-09-22 13:40:00,24.23,24.3,24.2,24.28,93400.0,20.0834,20.1414,20.0585,20.1249,93400.0
2009-09-22 13:50:00,24.28,24.35,24.22,24.23,88100.0,20.1249,20.1829,20.0751,20.0834,88100.0
2009-09-22 14:00:00,24.23,24.3,24.23,24.3,29300.0,20.0834,20.1414,20.0834,20.1414,29300.0
2009-09-22 14:10:00,24.3,24.41,24.29,24.38,168800.0,20.1414,20.2326,20.1331,20.2077,168800.0
2009-09-22 14:20:00,24.38,24.39,24.27,24.28,138900.0,20.2077,20.216,20.1166,20.1249,138900.0
2009-09-22 14:30:00,24.29,24.31,24.15,24.15,131600.0,20.1331,20.1497,20.0171,20.0171,131600.0
2009-09-22 14:40:00,24.15,24.16,24.09,24.1,115300.0,20.0171,20.0254,19.9674,19.9757,115300.0
2009-09-22 14:50:00,24.1,24.1,23.97,23.99,150000.0,19.9757,19.9757,19.8679,19.8845,150000.0
2009-09-22 15:00:00,23.99,24.0,23.92,23.96,103900.0,19.8845,19.8928,19.8265,19.8596,103900.0
2009-09-22 15:10:00,23.97,23.97,23.89,23.91,114300.0,19.8679,19.8679,19.8016,19.8182,114300.0
2009-09-22 15:20:00,23.91,24.0,23.91,23.92,93000.0,19.8182,19.8928,19.8182,19.8265,93000.0
2009-09-22 15:30:00,23.94,23.96,23.89,23.93,169800.0,19.843,19.8596,19.8016,19.8348,169800.0
2009-09-22 15:40:00,23.93,23.98,23.88,23.92,188400.0,19.8348,19.8762,19.7933,19.8265,188400.0
2009-09-22 15:50:00,23.92,24.0,23.91,23.95,318000.0,19.8265,19.8928,19.8182,19.8513,318000.0
2009-09-23 09:30:00,24.75,24.75,24.52,24.64,236700.0,20.5144,20.5144,20.3238,20.4232,236700.0
2009-09-23 09:40:00,24.64,24.74,24.59,24.73,175500.0,20.4232,20.5061,20.3818,20.4978,175500.0
2009-09-23 09:50:00,24.74,24.87,24.6,24.6,186500.0,20.5061,20.6139,20.3901,20.3901,186500.0
2009-09-23 10:00:00,24.61,24.71,24.6,24.67,89300.0,20.3984,20.4813,20.3901,20.4481,89300.0
2009-09-23 10:10:00,24.68,24.74,24.61,24.67,145200.0,20.4564,20.5061,20.3984,20.4481,145200.0
2009-09-23 10:20:00,24.68,24.69,24.65,24.68,46900.0,20.4564,20.4647,20.4315,20.4564,46900.0
2009-09-23 10:30:00,24.67,24.68,24.41,24.44,119100.0,20.4481,20.4564,20.2326,20.2575,119100.0
2009-09-23 10:40:00,24.45,24.56,24.45,24.5,90200.0,20.2658,20.3569,20.2658,20.3072,90200.0
2009-09-23 10:50:00,24.5,24.7,24.5,24.69,68700.0,20.3072,20.473,20.3072,20.4647,68700.0
2009-09-23 11:00:00,24.69,24.71,24.64,24.65,83400.0,20.4647,20.4813,20.4232,20.4315,83400.0
2009-09-23 11:10:00,24.65,24.65,24.51,24.51,36800.0,20.4315,20.4315,20.3155,20.3155,36800.0
2009-09-23 11:20:00,24.52,24.6,24.5,24.56,66700.0,20.3238,20.3901,20.3072,20.3569,66700.0
2009-09-23 11:30:00,24.56,24.6,24.54,24.57,32800.0,20.3569,20.3901,20.3404,20.3652,32800.0
2009-09-23 11:40:00,24.58,24.63,24.56,24.6,30800.0,20.3735,20.415,20.3569,20.3901,30800.0
2009-09-23 11:50:00,24.6,24.73,24.6,24.66,73700.0,20.3901,20.4978,20.3901,20.4398,73700.0
2009-09-23 12:00:00,24.65,24.74,24.64,24.69,28900.0,20.4315,20.5061,20.4232,20.4647,28900.0
2009-09-23 12:10:00,24.69,24.69,24.61,24.62,38700.0,20.4647,20.4647,20.3984,20.4067,38700.0
2009-09-23 12:20:00,24.62,24.7,24.6,24.67,31100.0,20.4067,20.473,20.3901,20.4481,31100.0
2009-09-23 12:30:00,24.67,24.68,24.59,24.61,36700.0,20.4481,20.4564,20.3818,20.3984,36700.0
2009-09-23 12:40:00,24.62,24.69,24.61,24.69,28000.0,20.4067,20.4647,20.3984,20.4647,28000.0
2009-09-23 12:50:00,24.69,24.72,24.64,24.71,32600.0,20.4647,20.4896,20.4232,20.4813,32600.0
2009-09-23 13:00:00,24.71,24.72,24.66,24.66,22500.0,20.4813,20.4896,20.4398,20.4398,22500.0
2009-09-23 13:10:00,24.65,24.72,24.64,24.72,26200.0,20.4315,20.4896,20.4232,20.4896,26200.0
2009-09-23 13:20:00,24.72,24.74,24.62,24.62,21500.0,20.4896,20.5061,20.4067,20.4067,21500.0
2009-09-23 13:30:00,24.63,24.67,24.54,24.66,63400.0,20.415,20.4481,20.3404,20.4398,63400.0
2009-09-23 13:40:00,24.67,24.67,24.61,24.65,22100.0,20.4481,20.4481,20.3984,20.4315,22100.0
2009-09-23 13:50:00,24.65,24.72,24.64,24.71,22200.0,20.4315,20.4896,20.4232,20.4813,22200.0
2009-09-23 14:00:00,24.71,24.72,24.67,24.71,16500.0,20.4813,20.4896,20.4481,20.4813,16500.0
2009-09-23 14:10:00,24.71,24.9,24.7,24.88,63900.0,20.4813,20.6388,20.473,20.6222,63900.0
2009-09-23 14:20:00,24.9,24.9,24.7,24.88,79200.0,20.6388,20.6388,20.473,20.6222,79200.0
2009-09-23 14:30:00,24.89,25.0,24.83,24.96,94500.0,20.6305,20.7216,20.5807,20.6885,94500.0
2009-09-23 14:40:00,24.97,24.98,24.89,24.94,77800.0,20.6968,20.7051,20.6305,20.6719,77800.0
2009-09-23 14:50:00,24.94,24.97,24.75,24.79,137300.0,20.6719,20.6968,20.5144,20.5476,137300.0
2009-09-23 15:00:00,24.79,24.89,24.77,24.87,89400.0,20.5476,20.6305,20.531,20.6139,89400.0
2009-09-23 15:10:00,24.88,24.88,24.68,24.72,67100.0,20.6222,20.6222,20.4564,20.4896,67100.0
2009-09-23 15:20:00,24.72,24.75,24.66,24.7,92300.0,20.4896,20.5144,20.4398,20.473,92300.0
2009-09-23 15:30:00,24.69,24.75,24.6,24.72,177300.0,20.4647,20.5144,20.3901,20.4896,177300.0
2009-09-23 15:40:00,24.72,24.79,24.58,24.62,228700.0,20.4896,20.5476,20.3735,20.4067,228700.0
2009-09-23 15:50:00,24.63,24.63,24.39,24.41,425800.0,20.415,20.415,20.216,20.2326,425800.0
2009-09-24 09:30:00,24.94,25.02,24.83,24.87,142000.0,20.6719,20.7382,20.5807,20.6139,142000.0
2009-09-24 09:40:00,24.88,24.96,24.73,24.82,97000.0,20.6222,20.6885,20.4978,20.5724,97000.0
2009-09-24 09:50:00,24.82,24.85,24.66,24.77,98700.0,20.5724,20.5973,20.4398,20.531,98700.0
2009-09-24 10:00:00,24.77,24.79,24.18,24.27,155600.0,20.531,20.5476,20.042,20.1166,155600.0
2009-09-24 10:10:00,24.26,24.36,24.17,24.22,81300.0,20.1083,20.1912,20.0337,20.0751,81300.0
2009-09-24 10:20:00,24.22,24.25,24.11,24.15,120000.0,20.0751,20.1,19.9839,20.0171,120000.0
2009-09-24 10:30:00,24.15,24.18,24.02,24.05,96100.0,20.0171,20.042,19.9093,19.9342,96100.0
2009-09-24 10:40:00,24.05,24.06,23.95,24.03,60800.0,19.9342,19.9425,19.8513,19.9176,60800.0
2009-09-24 10:50:00,24.03,24.24,24.02,24.17,82200.0,19.9176,20.0917,19.9093,20.0337,82200.0
2009-09-24 11:00:00,24.17,24.2,24.08,24.18,90500.0,20.0337,20.0585,19.9591,20.042,90500.0
2009-09-24 11:10:00,24.19,24.24,24.16,24.24,54900.0,20.0503,20.0917,20.0254,20.0917,54900.0
2009-09-24 11:20:00,24.23,24.28,24.18,24.27,37300.0,20.0834,20.1249,20.042,20.1166,37300.0
2009-09-24 11:30:00,24.27,24.34,24.21,24.24,60700.0,20.1166,20.1746,20.0668,20.0917,60700.0
2009-09-24 11:40:00,24.24,24.29,24.18,24.25,88800.0,20.0917,20.1331,20.042,20.1,88800.0
2009-09-24 11:50:00,24.24,24.25,24.04,24.12,60500.0,20.0917,20.1,19.9259,19.9922,60500.0
2009-09-24 12:00:00,24.13,24.13,24.02,24.07,54500.0,20.0005,20.0005,19.9093,19.9508,54500.0
2009-09-24 12:10:00,24.07,24.15,23.98,24.08,107900.0,19.9508,20.0171,19.8762,19.9591,107900.0
2009-09-24 12:20:00,24.08,24.16,23.95,24.04,47800.0,19.9591,20.0254,19.8513,19.9259,47800.0
2009-09-24 12:30:00,24.04,24.11,24.03,24.09,23900.0,19.9259,19.9839,19.9176,19.9674,23900.0
2009-09-24 12:40:00,24.09,24.09,24.06,24.07,21700.0,19.9674,19.9674,19.9425,19.9508,21700.0
2009-09-24 12:50:00,24.06,24.08,23.93,23.94,36500.0,19.9425,19.9591,19.8348,19.843,36500.0
2009-09-24 13:00:00,23.93,24.04,23.92,24.02,42700.0,19.8348,19.9259,19.8265,19.9093,42700.0
2009-09-24 13:10:00,24.01,24.06,23.95,23.96,44800.0,19.9011,19.9425,19.8513,19.8596,44800.0
2009-09-24 13:20:00,23.95,23.98,23.93,23.96,28900.0,19.8513,19.8762,19.8348,19.8596,28900.0
2009-09-24 13:30:00,23.98,24.0,23.9,23.92,46100.0,19.8762,19.8928,19.8099,19.8265,46100.0
2009-09-24 13:40:00,23.92,23.92,23.79,23.88,62400.0,19.8265,19.8265,19.7187,19.7933,62400.0
2009-09-24 13:50:00,23.89,23.97,23.77,23.77,72400.0,19.8016,19.8679,19.7021,19.7021,72400.0
2009-09-24 14:00:00,23.78,23.98,23.72,23.9,90800.0,19.7104,19.8762,19.6607,19.8099,90800.0
2009-09-24 14:10:00,23.9,23.96,23.87,23.96,37900.0,19.8099,19.8596,19.785,19.8596,37900.0
2009-09-24 14:20:00,23.93,24.04,23.89,24.02,61100.0,19.8348,19.9259,19.8016,19.9093,61100.0
2009-09-24 14:30:00,24.02,24.12,24.02,24.09,55700.0,19.9093,19.9922,19.9093,19.9674,55700.0
2009-09-24 14:40:00,24.09,24.12,24.04,24.08,40400.0,19.9674,19.9922,19.9259,19.9591,40400.0
2009-09-24 14:50:00,24.07,24.17,24.02,24.14,74800.0,19.9508,20.0337,19.9093,20.0088,74800.0
2009-09-24 15:00:00,24.14,24.21,24.1,24.13,80200.0,20.0088,20.0668,19.9757,20.0005,80200.0
2009-09-24 15:10:00,24.13,24.28,24.13,24.21,93700.0,20.0005,20.1249,20.0005,20.0668,93700.0
2009-09-24 15:20:00,24.21,24.23,24.11,24.19,139900.0,20.0668,20.0834,19.9839,20.0503,139900.0
2009-09-24 15:30:00,24.19,24.22,24.06,24.07,121500.0,20.0503,20.0751,19.9425,19.9508,121500.0
2009-09-24 15:40:00,24.07,24.15,24.06,24.08,148500.0,19.9508,20.0171,19.9425,19.9591,148500.0
2009-09-24 15:50:00,24.07,24.12,24.04,24.04,220800.0,19.9508,19.9922,19.9259,19.9259,220800.0
2009-09-25 09:30:00,23.7,23.83,23.5,23.75,105400.0,19.6441,19.7519,19.4783,19.6856,105400.0
2009-09-25 09:40:00,23.75,24.02,23.74,23.91,73600.0,19.6856,19.9093,19.6773,19.8182,73600.0
2009-09-25 09:50:00,23.9,24.13,23.74,23.88,79500.0,19.8099,20.0005,19.6773,19.7933,79500.0
2009-09-25 10:00:00,23.86,23.86,23.67,23.82,68700.0,19.7767,19.7767,19.6192,19.7436,68700.0
2009-09-25 10:10:00,23.8,23.88,23.71,23.81,71700.0,19.727,19.7933,19.6524,19.7353,71700.0
2009-09-25 10:20:00,23.78,23.93,23.73,23.75,21800.0,19.7104,19.8348,19.669,19.6856,21800.0
2009-09-25 10:30:00,23.74,23.86,23.68,23.68,38700.0,19.6773,19.7767,19.6275,19.6275,38700.0
2009-09-25 10:40:00,23.67,23.78,23.66,23.76,63800.0,19.6192,19.7104,19.611,19.6938,63800.0
2009-09-25 10:50:00,23.77,23.82,23.68,23.7,72600.0,19.7021,19.7436,19.6275,19.6441,72600.0
2009-09-25 11:00:00,23.71,23.73,23.62,23.67,46100.0,19.6524,19.669,19.5778,19.6192,46100.0
2009-09-25 11:10:00,23.65,23.7,23.55,23.64,41300.0,19.6027,19.6441,19.5198,19.5944,41300.0
2009-09-25 11:20:00,23.62,23.69,23.54,23.63,79400.0,19.5778,19.6358,19.5115,19.5861,79400.0
2009-09-25 11:30:00,23.63,23.65,23.59,23.63,35900.0,19.5861,19.6027,19.5529,19.5861,35900.0
2009-09-25 11:40:00,23.62,23.64,23.56,23.59,17800.0,19.5778,19.5944,19.5281,19.5529,17800.0
2009-09-25 11:50:00,23.58,23.61,23.53,23.55,27100.0,19.5446,19.5695,19.5032,19.5198,27100.0
2009-09-25 12:00:00,23.54,23.54,23.5,23.52,44600.0,19.5115,19.5115,19.4783,19.4949,44600.0
2009-09-25 12:10:00,23.52,23.53,23.38,23.38,76000.0,19.4949,19.5032,19.3789,19.3789,76000.0
2009-09-25 12:20:00,23.37,23.55,23.31,23.5,76700.0,19.3706,19.5198,19.3209,19.4783,76700.0
2009-09-25 12:30:00,23.49,23.5,23.39,23.39,39600.0,19.4701,19.4783,19.3872,19.3872,39600.0
2009-09-25 12:40:00,23.39,23.4,23.28,23.28,72200.0,19.3872,19.3955,19.296,19.296,72200.0
2009-09-25 12:50:00,23.29,23.3,23.18,23.18,74100.0,19.3043,19.3126,19.2131,19.2131,74100.0
2009-09-25 13:00:00,23.19,23.25,23.11,23.14,60700.0,19.2214,19.2711,19.1551,19.1799,60700.0
2009-09-25 13:10:00,23.15,23.19,23.06,23.15,43100.0,19.1882,19.2214,19.1136,19.1882,43100.0
2009-09-25 13:20:00,23.15,23.2,23.08,23.2,36500.0,19.1882,19.2297,19.1302,19.2297,36500.0
2009-09-25 13:30:00,23.2,23.2,23.15,23.18,46300.0,19.2297,19.2297,19.1882,19.2131,46300.0
2009-09-25 13:40:00,23.2,23.33,23.19,23.31,28500.0,19.2297,19.3374,19.2214,19.3209,28500.0
2009-09-25 13:50:00,23.29,23.41,23.24,23.41,156600.0,19.3043,19.4037,19.2628,19.4037,156600.0
2009-09-25 14:00:00,23.43,23.44,23.3,23.31,94800.0,19.4203,19.4286,19.3126,19.3209,94800.0
2009-09-25 14:10:00,23.3,23.39,23.3,23.35,56000.0,19.3126,19.3872,19.3126,19.354,56000.0
2009-09-25 14:20:00,23.36,23.37,23.32,23.36,26100.0,19.3623,19.3706,19.3291,19.3623,26100.0
2009-09-25 14:30:00,23.36,23.36,23.27,23.32,48300.0,19.3623,19.3623,19.2877,19.3291,48300.0
2009-09-25 14:40:00,23.31,23.37,23.25,23.35,97700.0,19.3209,19.3706,19.2711,19.354,97700.0
2009-09-25 14:50:00,23.34,23.5,23.33,23.48,123700.0,19.3457,19.4783,19.3374,19.4618,123700.0
2009-09-25 15:00:00,23.49,23.49,23.42,23.43,52700.0,19.4701,19.4701,19.412,19.4203,52700.0
2009-09-25 15:10:00,23.43,23.44,23.35,23.39,30000.0,19.4203,19.4286,19.354,19.3872,30000.0
2009-09-25 15:20:00,23.39,23.47,23.35,23.44,78200.0,19.3872,19.4535,19.354,19.4286,78200.0
2009-09-25 15:30:00,23.45,23.46,23.39,23.42,46400.0,19.4369,19.4452,19.3872,19.412,46400.0
2009-09-25 15:40:00,23.41,23.44,23.3,23.43,137300.0,19.4037,19.4286,19.3126,19.4203,137300.0
2009-09-25 15:50:00,23.43,23.52,23.39,23.46,328700.0,19.4203,19.4949,19.3872,19.4452,328700.0
2009-09-28 09:30:00,23.69,23.7,23.51,23.53,43900.0,19.6358,19.6441,19.4866,19.5032,43900.0
2009-09-28 09:40:00,23.55,23.83,23.5,23.82,76100.0,19.5198,19.7519,19.4783,19.7436,76100.0
2009-09-28 09:50:00,23.83,23.94,23.83,23.91,70500.0,19.7519,19.843,19.7519,19.8182,70500.0
2009-09-28 10:00:00,23.92,24.0,23.9,23.96,69100.0,19.8265,19.8928,19.8099,19.8596,69100.0
2009-09-28 10:10:00,23.98,23.98,23.88,23.92,83500.0,19.8762,19.8762,19.7933,19.8265,83500.0
2009-09-28 10:20:00,23.93,24.0,23.89,23.98,31400.0,19.8348,19.8928,19.8016,19.8762,31400.0
2009-09-28 10:30:00,23.99,24.05,23.99,24.0,68300.0,19.8845,19.9342,19.8845,19.8928,68300.0
2009-09-28 10:40:00,24.01,24.04,23.96,23.96,97800.0,19.9011,19.9259,19.8596,19.8596,97800.0
2009-09-28 10:50:00,23.98,23.98,23.92,23.96,68700.0,19.8762,19.8762,19.8265,19.8596,68700.0
2009-09-28 11:00:00,23.97,24.01,23.93,23.99,75400.0,19.8679,19.9011,19.8348,19.8845,75400.0
2009-09-28 11:10:00,23.99,24.0,23.94,23.97,48400.0,19.8845,19.8928,19.843,19.8679,48400.0
2009-09-28 11:20:00,23.98,24.18,23.98,24.15,45600.0,19.8762,20.042,19.8762,20.0171,45600.0
2009-09-28 11:30:00,24.16,24.21,24.07,24.08,55700.0,20.0254,20.0668,19.9508,19.9591,55700.0
2009-09-28 11:40:00,24.08,24.12,24.02,24.12,21000.0,19.9591,19.9922,19.9093,19.9922,21000.0
2009-09-28 11:50:00,24.12,24.16,24.11,24.16,22500.0,19.9922,20.0254,19.9839,20.0254,22500.0
2009-09-28 12:00:00,24.16,24.26,24.15,24.25,47600.0,20.0254,20.1083,20.0171,20.1,47600.0
2009-09-28 12:10:00,24.25,24.26,24.19,24.25,26700.0,20.1,20.1083,20.0503,20.1,26700.0
2009-09-28 12:20:00,24.25,24.29,24.25,24.26,19700.0,20.1,20.1331,20.1,20.1083,19700.0
2009-09-28 12:30:00,24.27,24.3,24.21,24.24,57700.0,20.1166,20.1414,20.0668,20.0917,57700.0
2009-09-28 12:40:00,24.24,24.3,24.23,24.28,19900.0,20.0917,20.1414,20.0834,20.1249,19900.0
2009-09-28 12:50:00,24.28,24.28,24.2,24.2,34200.0,20.1249,20.1249,20.0585,20.0585,34200.0
2009-09-28 13:00:00,24.2,24.25,24.19,24.25,17100.0,20.0585,20.1,20.0503,20.1,17100.0
2009-09-28 13:10:00,24.25,24.3,24.24,24.24,28900.0,20.1,20.1414,20.0917,20.0917,28900.0
2009-09-28 13:20:00,24.25,24.36,24.25,24.31,41900.0,20.1,20.1912,20.1,20.1497,41900.0
2009-09-28 13:30:00,24.32,24.34,24.27,24.33,48500.0,20.158,20.1746,20.1166,20.1663,48500.0
2009-09-28 13:40:00,24.33,24.42,24.33,24.39,30300.0,20.1663,20.2409,20.1663,20.216,30300.0
2009-09-28 13:50:00,24.4,24.42,24.33,24.36,26900.0,20.2243,20.2409,20.1663,20.1912,26900.0
2009-09-28 14:00:00,24.36,24.37,24.3,24.31,23900.0,20.1912,20.1995,20.1414,20.1497,23900.0
2009-09-28 14:10:00,24.31,24.31,24.25,24.29,40700.0,20.1497,20.1497,20.1,20.1331,40700.0
2009-09-28 14:20:00,24.3,24.31,24.24,24.26,34500.0,20.1414,20.1497,20.0917,20.1083,34500.0
2009-09-28 14:30:00,24.27,24.28,24.24,24.27,49400.0,20.1166,20.1249,20.0917,20.1166,49400.0
2009-09-28 14:40:00,24.28,24.29,24.21,24.24,40300.0,20.1249,20.1331,20.0668,20.0917,40300.0
2009-09-28 14:50:00,24.23,24.29,24.23,24.26,53100.0,20.0834,20.1331,20.0834,20.1083,53100.0
2009-09-28 15:00:00,24.27,24.28,24.22,24.27,45400.0,20.1166,20.1249,20.0751,20.1166,45400.0
2009-09-28 15:10:00,24.27,24.36,24.25,24.34,55600.0,20.1166,20.1912,20.1,20.1746,55600.0
2009-09-28 15:20:00,24.35,24.4,24.34,24.39,65600.0,20.1829,20.2243,20.1746,20.216,65600.0
2009-09-28 15:30:00,24.4,24.47,24.29,24.3,147100.0,20.2243,20.2823,20.1331,20.1414,147100.0
2009-09-28 15:40:00,24.3,24.32,24.15,24.15,280000.0,20.1414,20.158,20.0171,20.0171,280000.0
2009-09-28 15:50:00,24.15,24.29,24.15,24.28,282500.0,20.0171,20.1331,20.0171,20.1249,282500.0
2009-09-29 09:30:00,24.54,24.74,24.37,24.66,68400.0,20.3404,20.5061,20.1995,20.4398,68400.0
2009-09-29 09:40:00,24.66,24.75,24.63,24.65,97900.0,20.4398,20.5144,20.415,20.4315,97900.0
2009-09-29 09:50:00,24.66,24.75,24.63,24.71,94600.0,20.4398,20.5144,20.415,20.4813,94600.0
2009-09-29 10:00:00,24.69,24.72,24.25,24.69,234400.0,20.4647,20.4896,20.1,20.4647,234400.0
2009-09-29 10:10:00,24.68,24.73,24.53,24.56,84800.0,20.4564,20.4978,20.3321,20.3569,84800.0
2009-09-29 10:20:00,24.56,24.6,24.42,24.5,66600.0,20.3569,20.3901,20.2409,20.3072,66600.0
2009-09-29 10:30:00,24.49,24.6,24.49,24.59,50200.0,20.2989,20.3901,20.2989,20.3818,50200.0
2009-09-29 10:40:00,24.6,24.63,24.44,24.47,80700.0,20.3901,20.415,20.2575,20.2823,80700.0
2009-09-29 10:50:00,24.47,24.52,24.22,24.3,49800.0,20.2823,20.3238,20.0751,20.1414,49800.0
2009-09-29 11:00:00,24.27,24.3,24.22,24.3,35700.0,20.1166,20.1414,20.0751,20.1414,35700.0
2009-09-29 11:10:00,24.29,24.29,24.19,24.2,43100.0,20.1331,20.1331,20.0503,20.0585,43100.0
2009-09-29 11:20:00,24.2,24.24,24.08,24.24,68700.0,20.0585,20.0917,19.9591,20.0917,68700.0
2009-09-29 11:30:00,24.25,24.29,24.23,24.24,21100.0,20.1,20.1331,20.0834,20.0917,21100.0
2009-09-29 11:40:00,24.23,24.27,24.11,24.16,17400.0,20.0834,20.1166,19.9839,20.0254,17400.0
2009-09-29 11:50:00,24.15,24.24,24.1,24.24,15000.0,20.0171,20.0917,19.9757,20.0917,15000.0
2009-09-29 12:00:00,24.24,24.26,24.18,24.25,15300.0,20.0917,20.1083,20.042,20.1,15300.0
2009-09-29 12:10:00,24.27,24.36,24.23,24.33,14400.0,20.1166,20.1912,20.0834,20.1663,14400.0
2009-09-29 12:20:00,24.34,24.37,24.25,24.35,26200.0,20.1746,20.1995,20.1,20.1829,26200.0
2009-09-29 12:30:00,24.36,24.46,24.35,24.46,12400.0,20.1912,20.274,20.1829,20.274,12400.0
2009-09-29 12:40:00,24.45,24.49,24.43,24.47,18600.0,20.2658,20.2989,20.2492,20.2823,18600.0
2009-09-29 12:50:00,24.47,24.52,24.46,24.52,16400.0,20.2823,20.3238,20.274,20.3238,16400.0
2009-09-29 13:00:00,24.54,24.6,24.54,24.58,17100.0,20.3404,20.3901,20.3404,20.3735,17100.0
2009-09-29 13:10:00,24.57,24.59,24.47,24.47,18000.0,20.3652,20.3818,20.2823,20.2823,18000.0
2009-09-29 13:20:00,24.48,24.53,24.47,24.53,13500.0,20.2906,20.3321,20.2823,20.3321,13500.0
2009-09-29 13:30:00,24.54,24.56,24.48,24.52,13600.0,20.3404,20.3569,20.2906,20.3238,13600.0
2009-09-29 13:40:00,24.51,24.53,24.46,24.48,15300.0,20.3155,20.3321,20.274,20.2906,15300.0
2009-09-29 13:50:00,24.49,24.55,24.45,24.5,26800.0,20.2989,20.3486,20.2658,20.3072,26800.0
2009-09-29 14:00:00,24.51,24.51,24.29,24.3,59900.0,20.3155,20.3155,20.1331,20.1414,59900.0
2009-09-29 14:10:00,24.3,24.31,24.27,24.28,45700.0,20.1414,20.1497,20.1166,20.1249,45700.0
2009-09-29 14:20:00,24.29,24.3,24.26,24.29,20200.0,20.1331,20.1414,20.1083,20.1331,20200.0
2009-09-29 14:30:00,24.29,24.3,24.18,24.21,28000.0,20.1331,20.1414,20.042,20.0668,28000.0
2009-09-29 14:40:00,24.21,24.25,24.19,24.25,20200.0,20.0668,20.1,20.0503,20.1,20200.0
2009-09-29 14:50:00,24.26,24.3,24.24,24.25,26600.0,20.1083,20.1414,20.0917,20.1,26600.0
2009-09-29 15:00:00,24.26,24.32,24.25,24.3,32300.0,20.1083,20.158,20.1,20.1414,32300.0
2009-09-29 15:10:00,24.3,24.31,24.25,24.28,26300.0,20.1414,20.1497,20.1,20.1249,26300.0
2009-09-29 15:20:00,24.28,24.33,24.23,24.24,65800.0,20.1249,20.1663,20.0834,20.0917,65800.0
2009-09-29 15:30:00,24.24,24.31,24.23,24.31,41400.0,20.0917,20.1497,20.0834,20.1497,41400.0
2009-09-29 15:40:00,24.31,24.33,24.22,24.22,82100.0,20.1497,20.1663,20.0751,20.0751,82100.0
2009-09-29 15:50:00,24.22,24.27,24.17,24.23,105200.0,20.0751,20.1166,20.0337,20.0834,105200.0
2009-09-30 09:30:00,24.56,24.64,24.43,24.55,89700.0,20.3569,20.4232,20.2492,20.3486,89700.0
2009-09-30 09:40:00,24.54,24.54,24.16,24.21,154900.0,20.3404,20.3404,20.0254,20.0668,154900.0
2009-09-30 09:50:00,24.2,24.22,23.79,23.81,217700.0,20.0585,20.0751,19.7187,19.7353,217700.0
2009-09-30 10:00:00,23.79,23.88,23.69,23.77,201300.0,19.7187,19.7933,19.6358,19.7021,201300.0
2009-09-30 10:10:00,23.77,23.9,23.71,23.78,49200.0,19.7021,19.8099,19.6524,19.7104,49200.0
2009-09-30 10:20:00,23.78,23.88,23.74,23.85,110100.0,19.7104,19.7933,19.6773,19.7684,110100.0
2009-09-30 10:30:00,23.86,24.03,23.84,23.98,68700.0,19.7767,19.9176,19.7602,19.8762,68700.0
2009-09-30 10:40:00,23.97,24.01,23.92,23.95,62300.0,19.8679,19.9011,19.8265,19.8513,62300.0
2009-09-30 10:50:00,23.93,23.95,23.8,23.82,35000.0,19.8348,19.8513,19.727,19.7436,35000.0
2009-09-30 11:00:00,23.83,24.08,23.83,24.04,39800.0,19.7519,19.9591,19.7519,19.9259,39800.0
2009-09-30 11:10:00,24.02,24.13,24.02,24.11,31300.0,19.9093,20.0005,19.9093,19.9839,31300.0
2009-09-30 11:20:00,24.1,24.16,24.02,24.04,46900.0,19.9757,20.0254,19.9093,19.9259,46900.0
2009-09-30 11:30:00,24.03,24.14,24.03,24.12,30400.0,19.9176,20.0088,19.9176,19.9922,30400.0
2009-09-30 11:40:00,24.12,24.13,24.01,24.01,32800.0,19.9922,20.0005,19.9011,19.9011,32800.0
2009-09-30 11:50:00,24.02,24.18,24.02,24.15,31800.0,19.9093,20.042,19.9093,20.0171,31800.0
2009-09-30 12:00:00,24.16,24.18,24.1,24.12,21700.0,20.0254,20.042,19.9757,19.9922,21700.0
2009-09-30 12:10:00,24.11,24.13,24.01,24.03,78100.0,19.9839,20.0005,19.9011,19.9176,78100.0
2009-09-30 12:20:00,24.03,24.1,24.0,24.06,39400.0,19.9176,19.9757,19.8928,19.9425,39400.0
2009-09-30 12:30:00,24.07,24.19,24.07,24.15,38900.0,19.9508,20.0503,19.9508,20.0171,38900.0
2009-09-30 12:40:00,24.14,24.26,24.07,24.24,93000.0,20.0088,20.1083,19.9508,20.0917,93000.0
2009-09-30 12:50:00,24.25,24.37,24.24,24.36,61900.0,20.1,20.1995,20.0917,20.1912,61900.0
2009-09-30 13:00:00,24.36,24.5,24.29,24.31,121500.0,20.1912,20.3072,20.1331,20.1497,121500.0
2009-09-30 13:10:00,24.31,24.32,24.2,24.21,63800.0,20.1497,20.158,20.0585,20.0668,63800.0
2009-09-30 13:20:00,24.21,24.31,24.2,24.26,40000.0,20.0668,20.1497,20.0585,20.1083,40000.0
2009-09-30 13:30:00,24.26,24.27,24.13,24.13,41200.0,20.1083,20.1166,20.0005,20.0005,41200.0
2009-09-30 13:40:00,24.13,24.16,24.09,24.12,32300.0,20.0005,20.0254,19.9674,19.9922,32300.0
2009-09-30 13:50:00,24.13,24.2,24.12,24.12,29900.0,20.0005,20.0585,19.9922,19.9922,29900.0
2009-09-30 14:00:00,24.13,24.2,24.06,24.17,62000.0,20.0005,20.0585,19.9425,20.0337,62000.0
2009-09-30 14:10:00,24.17,24.18,24.1,24.14,25300.0,20.0337,20.042,19.9757,20.0088,25300.0
2009-09-30 14:20:00,24.14,24.15,24.07,24.13,27400.0,20.0088,20.0171,19.9508,20.0005,27400.0
2009-09-30 14:30:00,24.12,24.15,24.07,24.11,30800.0,19.9922,20.0171,19.9508,19.9839,30800.0
2009-09-30 14:40:00,24.12,24.23,24.11,24.16,53300.0,19.9922,20.0834,19.9839,20.0254,53300.0
2009-09-30 14:50:00,24.16,24.2,24.09,24.11,57000.0,20.0254,20.0585,19.9674,19.9839,57000.0
2009-09-30 15:00:00,24.11,24.11,23.93,23.99,70700.0,19.9839,19.9839,19.8348,19.8845,70700.0
2009-09-30 15:10:00,24.0,24.04,23.91,24.03,26700.0,19.8928,19.9259,19.8182,19.9176,26700.0
2009-09-30 15:20:00,24.04,24.07,23.92,23.93,26800.0,19.9259,19.9508,19.8265,19.8348,26800.0
2009-09-30 15:30:00,23.94,24.08,23.9,23.94,71900.0,19.843,19.9591,19.8099,19.843,71900.0
2009-09-30 15:40:00,23.94,24.06,23.91,24.03,179900.0,19.843,19.9425,19.8182,19.9176,179900.0
2009-09-30 15:50:00,24.03,24.12,24.01,24.12,208000.0,19.9176,19.9922,19.9011,19.9922,208000.0
2009-10-01 09:30:00,24.14,24.19,24.01,24.09,142000.0,20.0088,20.0503,19.9011,19.9674,142000.0
2009-10-01 09:40:00,24.07,24.11,24.01,24.05,138800.0,19.9508,19.9839,19.9011,19.9342,138800.0
2009-10-01 09:50:00,24.05,24.08,23.97,24.03,120300.0,19.9342,19.9591,19.8679,19.9176,120300.0
2009-10-01 10:00:00,24.03,24.08,23.7,23.72,183000.0,19.9176,19.9591,19.6441,19.6607,183000.0
2009-10-01 10:10:00,23.72,23.83,23.67,23.81,115100.0,19.6607,19.7519,19.6192,19.7353,115100.0
2009-10-01 10:20:00,23.83,23.87,23.71,23.8,168700.0,19.7519,19.785,19.6524,19.727,168700.0
2009-10-01 10:30:00,23.79,23.82,23.72,23.75,118600.0,19.7187,19.7436,19.6607,19.6856,118600.0
2009-10-01 10:40:00,23.77,23.83,23.73,23.76,55100.0,19.7021,19.7519,19.669,19.6938,55100.0
2009-10-01 10:50:00,23.75,23.77,23.7,23.74,74000.0,19.6856,19.7021,19.6441,19.6773,74000.0
2009-10-01 11:00:00,23.73,23.73,23.5,23.52,143900.0,19.669,19.669,19.4783,19.4949,143900.0
2009-10-01 11:10:00,23.51,23.52,23.22,23.33,185800.0,19.4866,19.4949,19.2463,19.3374,185800.0
2009-10-01 11:20:00,23.34,23.46,23.16,23.17,110400.0,19.3457,19.4452,19.1965,19.2048,110400.0
2009-10-01 11:30:00,23.18,23.2,22.95,23.03,135300.0,19.2131,19.2297,19.0225,19.0888,135300.0
2009-10-01 11:40:00,23.03,23.14,23.0,23.03,106500.0,19.0888,19.1799,19.0639,19.0888,106500.0
2009-10-01 11:50:00,23.04,23.06,23.0,23.03,108700.0,19.0971,19.1136,19.0639,19.0888,108700.0
2009-10-01 12:00:00,23.03,23.04,22.94,23.01,102200.0,19.0888,19.0971,19.0142,19.0722,102200.0
2009-10-01 12:10:00,23.01,23.06,23.01,23.02,74800.0,19.0722,19.1136,19.0722,19.0805,74800.0
2009-10-01 12:20:00,23.03,23.06,22.96,23.01,86400.0,19.0888,19.1136,19.0308,19.0722,86400.0
2009-10-01 12:30:00,23.02,23.06,23.01,23.04,59600.0,19.0805,19.1136,19.0722,19.0971,59600.0
2009-10-01 12:40:00,23.03,23.05,22.92,22.95,69200.0,19.0888,19.1053,18.9976,19.0225,69200.0
2009-10-01 12:50:00,22.95,22.97,22.9,22.92,87700.0,19.0225,19.039,18.981,18.9976,87700.0
2009-10-01 13:00:00,22.92,23.0,22.87,22.88,104300.0,18.9976,19.0639,18.9562,18.9644,104300.0
2009-10-01 13:10:00,22.89,22.97,22.84,22.92,121300.0,18.9727,19.039,18.9313,18.9976,121300.0
2009-10-01 13:20:00,22.91,22.94,22.84,22.93,102800.0,18.9893,19.0142,18.9313,19.0059,102800.0
2009-10-01 13:30:00,22.93,23.0,22.86,22.95,124700.0,19.0059,19.0639,18.9479,19.0225,124700.0
2009-10-01 13:40:00,22.95,23.0,22.94,23.0,86400.0,19.0225,19.0639,19.0142,19.0639,86400.0
2009-10-01 13:50:00,23.0,23.05,22.98,23.05,36400.0,19.0639,19.1053,19.0473,19.1053,36400.0
2009-10-01 14:00:00,23.05,23.12,23.0,23.12,61000.0,19.1053,19.1634,19.0639,19.1634,61000.0
2009-10-01 14:10:00,23.12,23.2,23.11,23.16,63100.0,19.1634,19.2297,19.1551,19.1965,63100.0
2009-10-01 14:20:00,23.15,23.25,23.13,23.24,69000.0,19.1882,19.2711,19.1717,19.2628,69000.0
2009-10-01 14:30:00,23.25,23.28,23.18,23.18,72800.0,19.2711,19.296,19.2131,19.2131,72800.0
2009-10-01 14:40:00,23.17,23.21,23.11,23.12,57700.0,19.2048,19.238,19.1551,19.1634,57700.0
2009-10-01 14:50:00,23.11,23.13,23.05,23.09,54700.0,19.1551,19.1717,19.1053,19.1385,54700.0
2009-10-01 15:00:00,23.08,23.08,22.94,22.96,75300.0,19.1302,19.1302,19.0142,19.0308,75300.0
2009-10-01 15:10:00,22.96,23.04,22.92,23.03,115400.0,19.0308,19.0971,18.9976,19.0888,115400.0
2009-10-01 15:20:00,23.02,23.04,22.96,22.99,73900.0,19.0805,19.0971,19.0308,19.0556,73900.0
2009-10-01 15:30:00,22.97,23.05,22.96,23.04,151400.0,19.039,19.1053,19.0308,19.0971,151400.0
2009-10-01 15:40:00,23.03,23.08,23.01,23.07,184100.0,19.0888,19.1302,19.0722,19.1219,184100.0
2009-10-01 15:50:00,23.07,23.12,22.94,23.09,514600.0,19.1219,19.1634,19.0142,19.1385,514600.0
2009-10-02 09:30:00,22.37,22.59,22.3,22.49,167300.0,18.5417,18.7241,18.4837,18.6412,167300.0
2009-10-02 09:40:00,22.48,22.68,22.39,22.59,119700.0,18.6329,18.7987,18.5583,18.7241,119700.0
2009-10-02 09:50:00,22.59,22.78,22.53,22.55,198300.0,18.7241,18.8816,18.6743,18.6909,198300.0
2009-10-02 10:00:00,22.53,22.77,22.47,22.61,175500.0,18.6743,18.8733,18.6246,18.7406,175500.0
2009-10-02 10:10:00,22.61,22.82,22.59,22.75,129300.0,18.7406,18.9147,18.7241,18.8567,129300.0
2009-10-02 10:20:00,22.74,22.94,22.71,22.84,128900.0,18.8484,19.0142,18.8235,18.9313,128900.0
2009-10-02 10:30:00,22.84,23.22,22.82,23.13,117600.0,18.9313,19.2463,18.9147,19.1717,117600.0
2009-10-02 10:40:00,23.12,23.15,22.98,22.98,169400.0,19.1634,19.1882,19.0473,19.0473,169400.0
2009-10-02 10:50:00,22.98,23.02,22.72,22.81,107900.0,19.0473,19.0805,18.8318,18.9064,107900.0
2009-10-02 11:00:00,22.81,22.88,22.72,22.74,72000.0,18.9064,18.9644,18.8318,18.8484,72000.0
2009-10-02 11:10:00,22.74,22.9,22.72,22.88,43100.0,18.8484,18.981,18.8318,18.9644,43100.0
2009-10-02 11:20:00,22.89,23.0,22.78,22.99,55400.0,18.9727,19.0639,18.8816,19.0556,55400.0
2009-10-02 11:30:00,22.99,23.14,22.82,22.85,132600.0,19.0556,19.1799,18.9147,18.9396,132600.0
2009-10-02 11:40:00,22.85,22.9,22.72,22.89,64100.0,18.9396,18.981,18.8318,18.9727,64100.0
2009-10-02 11:50:00,22.91,22.97,22.78,22.81,49500.0,18.9893,19.039,18.8816,18.9064,49500.0
2009-10-02 12:00:00,22.82,23.06,22.82,22.95,43400.0,18.9147,19.1136,18.9147,19.0225,43400.0
2009-10-02 12:10:00,22.93,23.02,22.87,22.99,33800.0,19.0059,19.0805,18.9562,19.0556,33800.0
2009-10-02 12:20:00,22.98,23.08,22.94,23.05,38200.0,19.0473,19.1302,19.0142,19.1053,38200.0
2009-10-02 12:30:00,23.06,23.13,22.99,23.03,59500.0,19.1136,19.1717,19.0556,19.0888,59500.0
2009-10-02 12:40:00,23.02,23.11,22.89,23.0,70500.0,19.0805,19.1551,18.9727,19.0639,70500.0
2009-10-02 12:50:00,23.0,23.04,22.95,23.02,38300.0,19.0639,19.0971,19.0225,19.0805,38300.0
2009-10-02 13:00:00,23.02,23.09,22.95,23.0,102400.0,19.0805,19.1385,19.0225,19.0639,102400.0
2009-10-02 13:10:00,23.0,23.14,22.99,23.0,126500.0,19.0639,19.1799,19.0556,19.0639,126500.0
2009-10-02 13:20:00,23.0,23.12,22.98,23.12,45800.0,19.0639,19.1634,19.0473,19.1634,45800.0
2009-10-02 13:30:00,23.11,23.15,23.11,23.15,77700.0,19.1551,19.1882,19.1551,19.1882,77700.0
2009-10-02 13:40:00,23.15,23.25,23.14,23.25,59000.0,19.1882,19.2711,19.1799,19.2711,59000.0
2009-10-02 13:50:00,23.24,23.26,23.11,23.11,92900.0,19.2628,19.2794,19.1551,19.1551,92900.0
2009-10-02 14:00:00,23.11,23.15,23.03,23.1,79600.0,19.1551,19.1882,19.0888,19.1468,79600.0
2009-10-02 14:10:00,23.1,23.22,23.08,23.22,46600.0,19.1468,19.2463,19.1302,19.2463,46600.0
2009-10-02 14:20:00,23.22,23.23,23.17,23.21,33700.0,19.2463,19.2545,19.2048,19.238,33700.0
2009-10-02 14:30:00,23.21,23.23,23.12,23.12,102800.0,19.238,19.2545,19.1634,19.1634,102800.0
2009-10-02 14:40:00,23.14,23.14,23.04,23.11,79000.0,19.1799,19.1799,19.0971,19.1551,79000.0
2009-10-02 14:50:00,23.1,23.13,23.02,23.03,71700.0,19.1468,19.1717,19.0805,19.0888,71700.0
2009-10-02 15:00:00,23.02,23.03,22.87,22.89,151900.0,19.0805,19.0888,18.9562,18.9727,151900.0
2009-10-02 15:10:00,22.88,22.89,22.78,22.78,124000.0,18.9644,18.9727,18.8816,18.8816,124000.0
2009-10-02 15:20:00,22.78,22.84,22.7,22.7,117700.0,18.8816,18.9313,18.8152,18.8152,117700.0
2009-10-02 15:30:00,22.7,22.76,22.68,22.73,175800.0,18.8152,18.865,18.7987,18.8401,175800.0
2009-10-02 15:40:00,22.73,22.77,22.72,22.74,156300.0,18.8401,18.8733,18.8318,18.8484,156300.0
2009-10-02 15:50:00,22.73,22.75,22.65,22.65,223700.0,18.8401,18.8567,18.7738,18.7738,223700.0
2009-10-05 09:30:00,23.14,23.15,22.96,23.14,94200.0,19.1799,19.1882,19.0308,19.1799,94200.0
2009-10-05 09:40:00,23.15,23.35,23.12,23.2,117200.0,19.1882,19.354,19.1634,19.2297,117200.0
2009-10-05 09:50:00,23.21,23.33,23.14,23.21,66000.0,19.238,19.3374,19.1799,19.238,66000.0
2009-10-05 10:00:00,23.21,23.36,22.88,22.94,139100.0,19.238,19.3623,18.9644,19.0142,139100.0
2009-10-05 10:10:00,22.94,23.17,22.91,23.16,48100.0,19.0142,19.2048,18.9893,19.1965,48100.0
2009-10-05 10:20:00,23.15,23.22,23.1,23.14,39500.0,19.1882,19.2463,19.1468,19.1799,39500.0
2009-10-05 10:30:00,23.14,23.2,23.01,23.17,57300.0,19.1799,19.2297,19.0722,19.2048,57300.0
2009-10-05 10:40:00,23.17,23.19,23.08,23.16,37300.0,19.2048,19.2214,19.1302,19.1965,37300.0
2009-10-05 10:50:00,23.16,23.16,23.05,23.12,54100.0,19.1965,19.1965,19.1053,19.1634,54100.0
2009-10-05 11:00:00,23.11,23.15,23.04,23.04,27500.0,19.1551,19.1882,19.0971,19.0971,27500.0
2009-10-05 11:10:00,23.05,23.09,23.02,23.07,25700.0,19.1053,19.1385,19.0805,19.1219,25700.0
2009-10-05 11:20:00,23.06,23.09,22.98,23.03,42200.0,19.1136,19.1385,19.0473,19.0888,42200.0
2009-10-05 11:30:00,23.05,23.13,22.95,22.99,35300.0,19.1053,19.1717,19.0225,19.0556,35300.0
2009-10-05 11:40:00,22.99,23.09,22.99,23.08,65900.0,19.0556,19.1385,19.0556,19.1302,65900.0
2009-10-05 11:50:00,23.09,23.22,23.01,23.02,74400.0,19.1385,19.2463,19.0722,19.0805,74400.0
2009-10-05 12:00:00,23.03,23.1,23.01,23.07,33700.0,19.0888,19.1468,19.0722,19.1219,33700.0
2009-10-05 12:10:00,23.05,23.1,23.03,23.04,20100.0,19.1053,19.1468,19.0888,19.0971,20100.0
2009-10-05 12:20:00,23.04,23.06,23.0,23.01,36900.0,19.0971,19.1136,19.0639,19.0722,36900.0
2009-10-05 12:30:00,23.02,23.05,23.01,23.01,22600.0,19.0805,19.1053,19.0722,19.0722,22600.0
2009-10-05 12:40:00,23.01,23.21,23.01,23.18,32400.0,19.0722,19.238,19.0722,19.2131,32400.0
2009-10-05 12:50:00,23.17,23.25,23.14,23.25,34700.0,19.2048,19.2711,19.1799,19.2711,34700.0
2009-10-05 13:00:00,23.24,23.25,23.23,23.25,13200.0,19.2628,19.2711,19.2545,19.2711,13200.0
2009-10-05 13:10:00,23.25,23.25,23.23,23.25,22800.0,19.2711,19.2711,19.2545,19.2711,22800.0
2009-10-05 13:20:00,23.24,23.25,23.2,23.24,15300.0,19.2628,19.2711,19.2297,19.2628,15300.0
2009-10-05 13:30:00,23.23,23.25,23.18,23.18,19800.0,19.2545,19.2711,19.2131,19.2131,19800.0
2009-10-05 13:40:00,23.18,23.22,23.17,23.19,20300.0,19.2131,19.2463,19.2048,19.2214,20300.0
2009-10-05 13:50:00,23.19,23.23,23.18,23.21,11700.0,19.2214,19.2545,19.2131,19.238,11700.0
2009-10-05 14:00:00,23.2,23.22,23.07,23.08,34700.0,19.2297,19.2463,19.1219,19.1302,34700.0
2009-10-05 14:10:00,23.08,23.14,23.06,23.07,33900.0,19.1302,19.1799,19.1136,19.1219,33900.0
2009-10-05 14:20:00,23.06,23.11,23.03,23.06,88800.0,19.1136,19.1551,19.0888,19.1136,88800.0
2009-10-05 14:30:00,23.07,23.17,23.06,23.17,74800.0,19.1219,19.2048,19.1136,19.2048,74800.0
2009-10-05 14:40:00,23.17,23.29,23.16,23.29,44600.0,19.2048,19.3043,19.1965,19.3043,44600.0
2009-10-05 14:50:00,23.29,23.41,23.28,23.34,64900.0,19.3043,19.4037,19.296,19.3457,64900.0
2009-10-05 15:00:00,23.34,23.4,23.32,23.4,41600.0,19.3457,19.3955,19.3291,19.3955,41600.0
2009-10-05 15:10:00,23.4,23.45,23.38,23.44,35500.0,19.3955,19.4369,19.3789,19.4286,35500.0
2009-10-05 15:20:00,23.44,23.46,23.42,23.46,42000.0,19.4286,19.4452,19.412,19.4452,42000.0
2009-10-05 15:30:00,23.46,23.48,23.41,23.42,55000.0,19.4452,19.4618,19.4037,19.412,55000.0
2009-10-05 15:40:00,23.42,23.53,23.42,23.52,71400.0,19.412,19.5032,19.412,19.4949,71400.0
2009-10-05 15:50:00,23.52,23.54,23.45,23.54,210800.0,19.4949,19.5115,19.4369,19.5115,210800.0
2009-10-06 09:30:00,23.91,24.02,23.72,23.99,83700.0,19.8182,19.9093,19.6607,19.8845,83700.0
2009-10-06 09:40:00,23.97,24.04,23.83,23.83,71300.0,19.8679,19.9259,19.7519,19.7519,71300.0
2009-10-06 09:50:00,23.83,23.97,23.83,23.93,66900.0,19.7519,19.8679,19.7519,19.8348,66900.0
2009-10-06 10:00:00,23.93,24.0,23.9,23.93,46700.0,19.8348,19.8928,19.8099,19.8348,46700.0
2009-10-06 10:10:00,23.94,23.99,23.91,23.98,30400.0,19.843,19.8845,19.8182,19.8762,30400.0
2009-10-06 10:20:00,23.98,24.05,23.96,23.97,90700.0,19.8762,19.9342,19.8596,19.8679,90700.0
2009-10-06 10:30:00,23.97,24.01,23.95,23.97,24000.0,19.8679,19.9011,19.8513,19.8679,24000.0
2009-10-06 10:40:00,23.98,24.12,23.98,24.05,39700.0,19.8762,19.9922,19.8762,19.9342,39700.0
2009-10-06 10:50:00,24.05,24.11,24.01,24.06,18900.0,19.9342,19.9839,19.9011,19.9425,18900.0
2009-10-06 11:00:00,24.06,24.19,24.06,24.19,29300.0,19.9425,20.0503,19.9425,20.0503,29300.0
2009-10-06 11:10:00,24.19,24.22,24.06,24.09,31700.0,20.0503,20.0751,19.9425,19.9674,31700.0
2009-10-06 11:20:00,24.1,24.2,24.09,24.17,27500.0,19.9757,20.0585,19.9674,20.0337,27500.0
2009-10-06 11:30:00,24.18,24.21,24.18,24.19,24700.0,20.042,20.0668,20.042,20.0503,24700.0
2009-10-06 11:40:00,24.18,24.19,23.99,24.0,30600.0,20.042,20.0503,19.8845,19.8928,30600.0
2009-10-06 11:50:00,24.0,24.0,23.91,23.94,16600.0,19.8928,19.8928,19.8182,19.843,16600.0
2009-10-06 12:00:00,23.95,24.03,23.93,24.02,14800.0,19.8513,19.9176,19.8348,19.9093,14800.0
2009-10-06 12:10:00,24.02,24.09,24.02,24.06,11600.0,19.9093,19.9674,19.9093,19.9425,11600.0
2009-10-06 12:20:00,24.06,24.1,24.04,24.08,9900.0,19.9425,19.9757,19.9259,19.9591,9900.0
2009-10-06 12:30:00,24.09,24.17,24.09,24.15,14500.0,19.9674,20.0337,19.9674,20.0171,14500.0
2009-10-06 12:40:00,24.15,24.16,24.07,24.07,22900.0,20.0171,20.0254,19.9508,19.9508,22900.0
2009-10-06 12:50:00,24.06,24.06,23.98,23.98,16400.0,19.9425,19.9425,19.8762,19.8762,16400.0
2009-10-06 13:00:00,23.97,23.97,23.83,23.84,28800.0,19.8679,19.8679,19.7519,19.7602,28800.0
2009-10-06 13:10:00,23.84,24.01,23.84,24.0,27000.0,19.7602,19.9011,19.7602,19.8928,27000.0
2009-10-06 13:20:00,24.01,24.07,23.99,24.05,17400.0,19.9011,19.9508,19.8845,19.9342,17400.0
2009-10-06 13:30:00,24.05,24.1,24.01,24.08,17100.0,19.9342,19.9757,19.9011,19.9591,17100.0
2009-10-06 13:40:00,24.07,24.08,23.95,24.0,16600.0,19.9508,19.9591,19.8513,19.8928,16600.0
2009-10-06 13:50:00,23.99,23.99,23.87,23.97,23000.0,19.8845,19.8845,19.785,19.8679,23000.0
2009-10-06 14:00:00,23.98,24.0,23.76,23.81,30600.0,19.8762,19.8928,19.6938,19.7353,30600.0
2009-10-06 14:10:00,23.81,23.84,23.78,23.79,19700.0,19.7353,19.7602,19.7104,19.7187,19700.0
2009-10-06 14:20:00,23.8,23.8,23.6,23.71,51600.0,19.727,19.727,19.5612,19.6524,51600.0
2009-10-06 14:30:00,23.7,23.79,23.7,23.76,48300.0,19.6441,19.7187,19.6441,19.6938,48300.0
2009-10-06 14:40:00,23.75,23.77,23.68,23.71,51900.0,19.6856,19.7021,19.6275,19.6524,51900.0
2009-10-06 14:50:00,23.71,23.74,23.68,23.71,41600.0,19.6524,19.6773,19.6275,19.6524,41600.0
2009-10-06 15:00:00,23.72,23.86,23.68,23.82,56200.0,19.6607,19.7767,19.6275,19.7436,56200.0
2009-10-06 15:10:00,23.82,23.9,23.82,23.87,60800.0,19.7436,19.8099,19.7436,19.785,60800.0
2009-10-06 15:20:00,23.87,23.92,23.82,23.88,32900.0,19.785,19.8265,19.7436,19.7933,32900.0
2009-10-06 15:30:00,23.89,23.92,23.85,23.86,47500.0,19.8016,19.8265,19.7684,19.7767,47500.0
2009-10-06 15:40:00,23.87,23.92,23.83,23.88,90900.0,19.785,19.8265,19.7519,19.7933,90900.0
2009-10-06 15:50:00,23.88,23.95,23.87,23.95,121000.0,19.7933,19.8513,19.785,19.8513,121000.0
2009-10-07 09:30:00,23.72,24.01,23.64,23.95,77100.0,19.6607,19.9011,19.5944,19.8513,77100.0
2009-10-07 09:40:00,23.93,23.97,23.65,23.67,56500.0,19.8348,19.8679,19.6027,19.6192,56500.0
2009-10-07 09:50:00,23.69,23.81,23.66,23.8,46100.0,19.6358,19.7353,19.611,19.727,46100.0
2009-10-07 10:00:00,23.79,23.83,23.69,23.83,36500.0,19.7187,19.7519,19.6358,19.7519,36500.0
2009-10-07 10:10:00,23.83,24.0,23.81,23.98,44000.0,19.7519,19.8928,19.7353,19.8762,44000.0
2009-10-07 10:20:00,24.0,24.04,23.95,23.95,24100.0,19.8928,19.9259,19.8513,19.8513,24100.0
2009-10-07 10:30:00,23.95,23.95,23.82,23.88,29400.0,19.8513,19.8513,19.7436,19.7933,29400.0
2009-10-07 10:40:00,23.88,23.89,23.77,23.77,21500.0,19.7933,19.8016,19.7021,19.7021,21500.0
2009-10-07 10:50:00,23.77,23.93,23.76,23.91,13100.0,19.7021,19.8348,19.6938,19.8182,13100.0
2009-10-07 11:00:00,23.94,24.07,23.93,24.03,18900.0,19.843,19.9508,19.8348,19.9176,18900.0
2009-10-07 11:10:00,24.03,24.03,23.9,23.94,25200.0,19.9176,19.9176,19.8099,19.843,25200.0
2009-10-07 11:20:00,23.93,23.94,23.87,23.87,18200.0,19.8348,19.843,19.785,19.785,18200.0
2009-10-07 11:30:00,23.87,23.88,23.81,23.85,39600.0,19.785,19.7933,19.7353,19.7684,39600.0
2009-10-07 11:40:00,23.84,23.9,23.75,23.8,15300.0,19.7602,19.8099,19.6856,19.727,15300.0
2009-10-07 11:50:00,23.81,23.86,23.74,23.74,24200.0,19.7353,19.7767,19.6773,19.6773,24200.0
2009-10-07 12:00:00,23.75,23.85,23.74,23.85,11900.0,19.6856,19.7684,19.6773,19.7684,11900.0
2009-10-07 12:10:00,23.85,23.85,23.8,23.83,10900.0,19.7684,19.7684,19.727,19.7519,10900.0
2009-10-07 12:20:00,23.82,23.86,23.8,23.83,7400.0,19.7436,19.7767,19.727,19.7519,7400.0
2009-10-07 12:30:00,23.83,23.83,23.75,23.77,8300.0,19.7519,19.7519,19.6856,19.7021,8300.0
2009-10-07 12:40:00,23.77,23.78,23.71,23.73,17600.0,19.7021,19.7104,19.6524,19.669,17600.0
2009-10-07 12:50:00,23.74,23.85,23.74,23.83,14300.0,19.6773,19.7684,19.6773,19.7519,14300.0
2009-10-07 13:00:00,23.82,23.83,23.68,23.69,22900.0,19.7436,19.7519,19.6275,19.6358,22900.0
2009-10-07 13:10:00,23.69,23.73,23.67,23.73,15000.0,19.6358,19.669,19.6192,19.669,15000.0
2009-10-07 13:20:00,23.73,23.77,23.63,23.64,45300.0,19.669,19.7021,19.5861,19.5944,45300.0
2009-10-07 13:30:00,23.64,23.7,23.63,23.7,15000.0,19.5944,19.6441,19.5861,19.6441,15000.0
2009-10-07 13:40:00,23.7,23.71,23.6,23.61,39500.0,19.6441,19.6524,19.5612,19.5695,39500.0
2009-10-07 13:50:00,23.61,23.61,23.53,23.55,58300.0,19.5695,19.5695,19.5032,19.5198,58300.0
2009-10-07 14:00:00,23.55,23.55,23.31,23.31,172600.0,19.5198,19.5198,19.3209,19.3209,172600.0
2009-10-07 14:10:00,23.31,23.37,23.27,23.32,115800.0,19.3209,19.3706,19.2877,19.3291,115800.0
2009-10-07 14:20:00,23.32,23.37,23.25,23.34,89000.0,19.3291,19.3706,19.2711,19.3457,89000.0
2009-10-07 14:30:00,23.33,23.37,23.32,23.37,34900.0,19.3374,19.3706,19.3291,19.3706,34900.0
2009-10-07 14:40:00,23.38,23.39,23.33,23.37,50700.0,19.3789,19.3872,19.3374,19.3706,50700.0
2009-10-07 14:50:00,23.36,23.4,23.34,23.38,46400.0,19.3623,19.3955,19.3457,19.3789,46400.0
2009-10-07 15:00:00,23.39,23.39,23.27,23.31,124300.0,19.3872,19.3872,19.2877,19.3209,124300.0
2009-10-07 15:10:00,23.31,23.38,23.31,23.36,171700.0,19.3209,19.3789,19.3209,19.3623,171700.0
2009-10-07 15:20:00,23.36,23.43,23.32,23.41,135300.0,19.3623,19.4203,19.3291,19.4037,135300.0
2009-10-07 15:30:00,23.41,23.53,23.37,23.47,172800.0,19.4037,19.5032,19.3706,19.4535,172800.0
2009-10-07 15:40:00,23.46,23.62,23.45,23.62,159000.0,19.4452,19.5778,19.4369,19.5778,159000.0
2009-10-07 15:50:00,23.62,23.63,23.52,23.54,248200.0,19.5778,19.5861,19.4949,19.5115,248200.0
2009-10-08 09:30:00,24.39,24.57,24.28,24.57,225700.0,20.216,20.3652,20.1249,20.3652,225700.0
2009-10-08 09:40:00,24.57,24.59,24.4,24.43,192200.0,20.3652,20.3818,20.2243,20.2492,192200.0
2009-10-08 09:50:00,24.42,24.47,24.3,24.38,77600.0,20.2409,20.2823,20.1414,20.2077,77600.0
2009-10-08 10:00:00,24.37,24.39,24.17,24.19,162100.0,20.1995,20.216,20.0337,20.0503,162100.0
2009-10-08 10:10:00,24.19,24.33,24.19,24.32,122800.0,20.0503,20.1663,20.0503,20.158,122800.0
2009-10-08 10:20:00,24.31,24.5,24.29,24.48,68800.0,20.1497,20.3072,20.1331,20.2906,68800.0
2009-10-08 10:30:00,24.47,24.57,24.42,24.53,63200.0,20.2823,20.3652,20.2409,20.3321,63200.0
2009-10-08 10:40:00,24.54,24.6,24.47,24.48,144000.0,20.3404,20.3901,20.2823,20.2906,144000.0
2009-10-08 10:50:00,24.48,24.54,24.47,24.49,48100.0,20.2906,20.3404,20.2823,20.2989,48100.0
2009-10-08 11:00:00,24.49,24.54,24.44,24.5,73000.0,20.2989,20.3404,20.2575,20.3072,73000.0
2009-10-08 11:10:00,24.5,24.56,24.45,24.55,83100.0,20.3072,20.3569,20.2658,20.3486,83100.0
2009-10-08 11:20:00,24.55,24.62,24.52,24.59,101800.0,20.3486,20.4067,20.3238,20.3818,101800.0
2009-10-08 11:30:00,24.6,24.65,24.57,24.58,72100.0,20.3901,20.4315,20.3652,20.3735,72100.0
2009-10-08 11:40:00,24.58,24.6,24.49,24.49,67100.0,20.3735,20.3901,20.2989,20.2989,67100.0
2009-10-08 11:50:00,24.49,24.5,24.46,24.46,29000.0,20.2989,20.3072,20.274,20.274,29000.0
2009-10-08 12:00:00,24.47,24.47,24.44,24.45,85500.0,20.2823,20.2823,20.2575,20.2658,85500.0
2009-10-08 12:10:00,24.45,24.65,24.45,24.63,63900.0,20.2658,20.4315,20.2658,20.415,63900.0
2009-10-08 12:20:00,24.63,24.66,24.53,24.55,91400.0,20.415,20.4398,20.3321,20.3486,91400.0
2009-10-08 12:30:00,24.54,24.58,24.51,24.51,102300.0,20.3404,20.3735,20.3155,20.3155,102300.0
2009-10-08 12:40:00,24.52,24.56,24.51,24.55,36300.0,20.3238,20.3569,20.3155,20.3486,36300.0
2009-10-08 12:50:00,24.55,24.56,24.5,24.51,38700.0,20.3486,20.3569,20.3072,20.3155,38700.0
2009-10-08 13:00:00,24.52,24.59,24.46,24.48,52000.0,20.3238,20.3818,20.274,20.2906,52000.0
2009-10-08 13:10:00,24.48,24.48,24.33,24.41,80500.0,20.2906,20.2906,20.1663,20.2326,80500.0
2009-10-08 13:20:00,24.43,24.48,24.38,24.41,22400.0,20.2492,20.2906,20.2077,20.2326,22400.0
2009-10-08 13:30:00,24.41,24.44,24.24,24.28,67700.0,20.2326,20.2575,20.0917,20.1249,67700.0
2009-10-08 13:40:00,24.27,24.51,24.27,24.5,49100.0,20.1166,20.3155,20.1166,20.3072,49100.0
2009-10-08 13:50:00,24.5,24.67,24.49,24.66,46200.0,20.3072,20.4481,20.2989,20.4398,46200.0
2009-10-08 14:00:00,24.66,24.67,24.58,24.58,42700.0,20.4398,20.4481,20.3735,20.3735,42700.0
2009-10-08 14:10:00,24.59,24.6,24.39,24.39,42200.0,20.3818,20.3901,20.216,20.216,42200.0
2009-10-08 14:20:00,24.39,24.47,24.33,24.47,52700.0,20.216,20.2823,20.1663,20.2823,52700.0
2009-10-08 14:30:00,24.47,24.51,24.44,24.5,33700.0,20.2823,20.3155,20.2575,20.3072,33700.0
2009-10-08 14:40:00,24.5,24.58,24.42,24.58,35100.0,20.3072,20.3735,20.2409,20.3735,35100.0
2009-10-08 14:50:00,24.57,24.65,24.57,24.65,29400.0,20.3652,20.4315,20.3652,20.4315,29400.0
2009-10-08 15:00:00,24.64,24.69,24.63,24.67,46300.0,20.4232,20.4647,20.415,20.4481,46300.0
2009-10-08 15:10:00,24.65,24.66,24.58,24.66,53600.0,20.4315,20.4398,20.3735,20.4398,53600.0
2009-10-08 15:20:00,24.67,24.7,24.59,24.59,56600.0,20.4481,20.473,20.3818,20.3818,56600.0
2009-10-08 15:30:00,24.59,24.63,24.5,24.56,144700.0,20.3818,20.415,20.3072,20.3569,144700.0
2009-10-08 15:40:00,24.56,24.67,24.55,24.59,149900.0,20.3569,20.4481,20.3486,20.3818,149900.0
2009-10-08 15:50:00,24.59,24.61,24.54,24.6,214300.0,20.3818,20.3984,20.3404,20.3901,214300.0
2009-10-09 09:30:00,24.4,24.54,24.08,24.11,186900.0,20.2243,20.3404,19.9591,19.9839,186900.0
2009-10-09 09:40:00,24.11,24.33,24.07,24.3,115900.0,19.9839,20.1663,19.9508,20.1414,115900.0
2009-10-09 09:50:00,24.31,24.38,24.24,24.3,106000.0,20.1497,20.2077,20.0917,20.1414,106000.0
2009-10-09 10:00:00,24.31,24.31,24.12,24.13,114400.0,20.1497,20.1497,19.9922,20.0005,114400.0
2009-10-09 10:10:00,24.13,24.19,24.01,24.01,105700.0,20.0005,20.0503,19.9011,19.9011,105700.0
2009-10-09 10:20:00,24.01,24.23,23.97,24.19,99200.0,19.9011,20.0834,19.8679,20.0503,99200.0
2009-10-09 10:30:00,24.19,24.24,24.05,24.05,71000.0,20.0503,20.0917,19.9342,19.9342,71000.0
2009-10-09 10:40:00,24.05,24.13,24.03,24.07,34500.0,19.9342,20.0005,19.9176,19.9508,34500.0
2009-10-09 10:50:00,24.07,24.15,24.07,24.1,49100.0,19.9508,20.0171,19.9508,19.9757,49100.0
2009-10-09 11:00:00,24.09,24.09,24.05,24.06,31100.0,19.9674,19.9674,19.9342,19.9425,31100.0
2009-10-09 11:10:00,24.05,24.08,23.93,23.96,61300.0,19.9342,19.9591,19.8348,19.8596,61300.0
2009-10-09 11:20:00,23.95,24.05,23.94,23.96,56600.0,19.8513,19.9342,19.843,19.8596,56600.0
2009-10-09 11:30:00,23.96,23.97,23.8,23.81,141600.0,19.8596,19.8679,19.727,19.7353,141600.0
2009-10-09 11:40:00,23.8,23.81,23.62,23.67,141400.0,19.727,19.7353,19.5778,19.6192,141400.0
2009-10-09 11:50:00,23.69,23.74,23.66,23.74,103300.0,19.6358,19.6773,19.611,19.6773,103300.0
2009-10-09 12:00:00,23.74,23.74,23.65,23.66,60600.0,19.6773,19.6773,19.6027,19.611,60600.0
2009-10-09 12:10:00,23.67,23.75,23.66,23.72,76500.0,19.6192,19.6856,19.611,19.6607,76500.0
2009-10-09 12:20:00,23.73,23.73,23.67,23.71,34500.0,19.669,19.669,19.6192,19.6524,34500.0
2009-10-09 12:30:00,23.71,23.78,23.71,23.76,24200.0,19.6524,19.7104,19.6524,19.6938,24200.0
2009-10-09 12:40:00,23.76,23.76,23.71,23.76,66800.0,19.6938,19.6938,19.6524,19.6938,66800.0
2009-10-09 12:50:00,23.76,23.9,23.76,23.86,32300.0,19.6938,19.8099,19.6938,19.7767,32300.0
2009-10-09 13:00:00,23.87,23.9,23.79,23.79,28600.0,19.785,19.8099,19.7187,19.7187,28600.0
2009-10-09 13:10:00,23.79,23.84,23.79,23.8,40000.0,19.7187,19.7602,19.7187,19.727,40000.0
2009-10-09 13:20:00,23.8,23.8,23.75,23.75,16600.0,19.727,19.727,19.6856,19.6856,16600.0
2009-10-09 13:30:00,23.75,23.8,23.75,23.77,35600.0,19.6856,19.727,19.6856,19.7021,35600.0
2009-10-09 13:40:00,23.77,23.78,23.75,23.75,46800.0,19.7021,19.7104,19.6856,19.6856,46800.0
2009-10-09 13:50:00,23.75,23.75,23.72,23.73,22200.0,19.6856,19.6856,19.6607,19.669,22200.0
2009-10-09 14:00:00,23.74,23.74,23.67,23.68,34700.0,19.6773,19.6773,19.6192,19.6275,34700.0
2009-10-09 14:10:00,23.68,23.69,23.65,23.66,99600.0,19.6275,19.6358,19.6027,19.611,99600.0
2009-10-09 14:20:00,23.66,23.69,23.6,23.63,149800.0,19.611,19.6358,19.5612,19.5861,149800.0
2009-10-09 14:30:00,23.63,23.67,23.61,23.62,44600.0,19.5861,19.6192,19.5695,19.5778,44600.0
2009-10-09 14:40:00,23.61,23.64,23.56,23.61,74300.0,19.5695,19.5944,19.5281,19.5695,74300.0
2009-10-09 14:50:00,23.61,23.78,23.59,23.75,95900.0,19.5695,19.7104,19.5529,19.6856,95900.0
2009-10-09 15:00:00,23.75,23.76,23.63,23.65,192300.0,19.6856,19.6938,19.5861,19.6027,192300.0
2009-10-09 15:10:00,23.64,23.71,23.6,23.7,103600.0,19.5944,19.6524,19.5612,19.6441,103600.0
2009-10-09 15:20:00,23.71,23.75,23.67,23.68,83500.0,19.6524,19.6856,19.6192,19.6275,83500.0
2009-10-09 15:30:00,23.69,23.69,23.58,23.64,117500.0,19.6358,19.6358,19.5446,19.5944,117500.0
2009-10-09 15:40:00,23.64,23.67,23.6,23.63,141400.0,19.5944,19.6192,19.5612,19.5861,141400.0
2009-10-09 15:50:00,23.64,23.77,23.64,23.77,268500.0,19.5944,19.7021,19.5944,19.7021,268500.0
2009-10-12 09:30:00,23.93,24.06,23.87,24.0,77900.0,19.8348,19.9425,19.785,19.8928,77900.0
2009-10-12 09:40:00,24.0,24.01,23.84,23.84,46600.0,19.8928,19.9011,19.7602,19.7602,46600.0
2009-10-12 09:50:00,23.86,23.92,23.82,23.9,18300.0,19.7767,19.8265,19.7436,19.8099,18300.0
2009-10-12 10:00:00,23.9,23.93,23.83,23.84,45400.0,19.8099,19.8348,19.7519,19.7602,45400.0
2009-10-12 10:10:00,23.85,23.85,23.75,23.76,70400.0,19.7684,19.7684,19.6856,19.6938,70400.0
2009-10-12 10:20:00,23.75,23.76,23.6,23.71,91300.0,19.6856,19.6938,19.5612,19.6524,91300.0
2009-10-12 10:30:00,23.73,23.76,23.68,23.7,34400.0,19.669,19.6938,19.6275,19.6441,34400.0
2009-10-12 10:40:00,23.7,23.74,23.69,23.72,27100.0,19.6441,19.6773,19.6358,19.6607,27100.0
2009-10-12 10:50:00,23.73,23.73,23.7,23.73,34700.0,19.669,19.669,19.6441,19.669,34700.0
2009-10-12 11:00:00,23.72,23.75,23.7,23.75,25400.0,19.6607,19.6856,19.6441,19.6856,25400.0
2009-10-12 11:10:00,23.74,23.76,23.72,23.75,34500.0,19.6773,19.6938,19.6607,19.6856,34500.0
2009-10-12 11:20:00,23.75,23.78,23.74,23.77,33700.0,19.6856,19.7104,19.6773,19.7021,33700.0
2009-10-12 11:30:00,23.77,23.78,23.66,23.66,74800.0,19.7021,19.7104,19.611,19.611,74800.0
2009-10-12 11:40:00,23.67,23.68,23.64,23.67,32800.0,19.6192,19.6275,19.5944,19.6192,32800.0
2009-10-12 11:50:00,23.67,23.68,23.62,23.62,53600.0,19.6192,19.6275,19.5778,19.5778,53600.0
2009-10-12 12:00:00,23.61,23.67,23.58,23.67,49500.0,19.5695,19.6192,19.5446,19.6192,49500.0
2009-10-12 12:10:00,23.66,23.76,23.65,23.7,40600.0,19.611,19.6938,19.6027,19.6441,40600.0
2009-10-12 12:20:00,23.71,23.75,23.7,23.72,70900.0,19.6524,19.6856,19.6441,19.6607,70900.0
2009-10-12 12:30:00,23.72,23.74,23.6,23.74,65800.0,19.6607,19.6773,19.5612,19.6773,65800.0
2009-10-12 12:40:00,23.74,23.74,23.7,23.71,30500.0,19.6773,19.6773,19.6441,19.6524,30500.0
2009-10-12 12:50:00,23.72,23.79,23.71,23.79,112400.0,19.6607,19.7187,19.6524,19.7187,112400.0
2009-10-12 13:00:00,23.79,23.82,23.78,23.8,70700.0,19.7187,19.7436,19.7104,19.727,70700.0
2009-10-12 13:10:00,23.81,23.86,23.8,23.83,42000.0,19.7353,19.7767,19.727,19.7519,42000.0
2009-10-12 13:20:00,23.85,23.85,23.82,23.83,94800.0,19.7684,19.7684,19.7436,19.7519,94800.0
2009-10-12 13:30:00,23.83,23.86,23.8,23.86,118400.0,19.7519,19.7767,19.727,19.7767,118400.0
2009-10-12 13:40:00,23.85,23.93,23.84,23.92,37600.0,19.7684,19.8348,19.7602,19.8265,37600.0
2009-10-12 13:50:00,23.92,23.93,23.86,23.89,49400.0,19.8265,19.8348,19.7767,19.8016,49400.0
2009-10-12 14:00:00,23.9,23.91,23.8,23.87,55400.0,19.8099,19.8182,19.727,19.785,55400.0
2009-10-12 14:10:00,23.86,23.86,23.74,23.79,108900.0,19.7767,19.7767,19.6773,19.7187,108900.0
2009-10-12 14:20:00,23.8,23.8,23.66,23.77,79600.0,19.727,19.727,19.611,19.7021,79600.0
2009-10-12 14:30:00,23.76,23.76,23.63,23.65,52700.0,19.6938,19.6938,19.5861,19.6027,52700.0
2009-10-12 14:40:00,23.65,23.8,23.64,23.78,39500.0,19.6027,19.727,19.5944,19.7104,39500.0
2009-10-12 14:50:00,23.78,23.79,23.63,23.75,94800.0,19.7104,19.7187,19.5861,19.6856,94800.0
2009-10-12 15:00:00,23.74,23.74,23.68,23.74,55200.0,19.6773,19.6773,19.6275,19.6773,55200.0
2009-10-12 15:10:00,23.74,23.79,23.74,23.78,48700.0,19.6773,19.7187,19.6773,19.7104,48700.0
2009-10-12 15:20:00,23.79,23.82,23.77,23.79,31700.0,19.7187,19.7436,19.7021,19.7187,31700.0
2009-10-12 15:30:00,23.8,23.8,23.72,23.73,85200.0,19.727,19.727,19.6607,19.669,85200.0
2009-10-12 15:40:00,23.72,23.77,23.7,23.77,90500.0,19.6607,19.7021,19.6441,19.7021,90500.0
2009-10-12 15:50:00,23.77,23.8,23.72,23.77,170300.0,19.7021,19.727,19.6607,19.7021,170300.0
2009-10-13 09:30:00,23.49,23.59,23.35,23.43,139000.0,19.4701,19.5529,19.354,19.4203,139000.0
2009-10-13 09:40:00,23.44,23.45,23.3,23.36,105600.0,19.4286,19.4369,19.3126,19.3623,105600.0
2009-10-13 09:50:00,23.36,23.4,23.2,23.27,123000.0,19.3623,19.3955,19.2297,19.2877,123000.0
2009-10-13 10:00:00,23.24,23.24,23.05,23.13,91500.0,19.2628,19.2628,19.1053,19.1717,91500.0
2009-10-13 10:10:00,23.12,23.24,23.09,23.24,49000.0,19.1634,19.2628,19.1385,19.2628,49000.0
2009-10-13 10:20:00,23.22,23.26,23.1,23.21,70100.0,19.2463,19.2794,19.1468,19.238,70100.0
2009-10-13 10:30:00,23.22,23.22,23.12,23.15,48300.0,19.2463,19.2463,19.1634,19.1882,48300.0
2009-10-13 10:40:00,23.16,23.22,23.14,23.17,51700.0,19.1965,19.2463,19.1799,19.2048,51700.0
2009-10-13 10:50:00,23.18,23.29,23.17,23.27,25400.0,19.2131,19.3043,19.2048,19.2877,25400.0
2009-10-13 11:00:00,23.27,23.28,23.1,23.1,45600.0,19.2877,19.296,19.1468,19.1468,45600.0
2009-10-13 11:10:00,23.11,23.13,22.97,22.97,269400.0,19.1551,19.1717,19.039,19.039,269400.0
2009-10-13 11:20:00,22.97,22.98,22.8,22.91,247400.0,19.039,19.0473,18.8981,18.9893,247400.0
2009-10-13 11:30:00,22.91,22.95,22.86,22.88,95600.0,18.9893,19.0225,18.9479,18.9644,95600.0
2009-10-13 11:40:00,22.89,22.98,22.87,22.9,121700.0,18.9727,19.0473,18.9562,18.981,121700.0
2009-10-13 11:50:00,22.91,23.0,22.91,23.0,131000.0,18.9893,19.0639,18.9893,19.0639,131000.0
2009-10-13 12:00:00,23.0,23.09,22.95,22.99,170700.0,19.0639,19.1385,19.0225,19.0556,170700.0
2009-10-13 12:10:00,22.99,23.04,22.94,22.95,76000.0,19.0556,19.0971,19.0142,19.0225,76000.0
2009-10-13 12:20:00,22.95,22.96,22.88,22.93,98000.0,19.0225,19.0308,18.9644,19.0059,98000.0
2009-10-13 12:30:00,22.93,22.99,22.93,22.97,23600.0,19.0059,19.0556,19.0059,19.039,23600.0
2009-10-13 12:40:00,22.96,22.99,22.91,22.91,63800.0,19.0308,19.0556,18.9893,18.9893,63800.0
2009-10-13 12:50:00,22.91,22.96,22.91,22.95,24600.0,18.9893,19.0308,18.9893,19.0225,24600.0
2009-10-13 13:00:00,22.96,23.05,22.94,23.02,56500.0,19.0308,19.1053,19.0142,19.0805,56500.0
2009-10-13 13:10:00,23.02,23.04,22.92,23.0,87400.0,19.0805,19.0971,18.9976,19.0639,87400.0
2009-10-13 13:20:00,23.0,23.02,22.91,22.96,61600.0,19.0639,19.0805,18.9893,19.0308,61600.0
2009-10-13 13:30:00,22.96,23.02,22.95,22.99,31500.0,19.0308,19.0805,19.0225,19.0556,31500.0
2009-10-13 13:40:00,22.99,23.01,22.93,22.95,57100.0,19.0556,19.0722,19.0059,19.0225,57100.0
2009-10-13 13:50:00,22.95,22.98,22.91,22.92,42500.0,19.0225,19.0473,18.9893,18.9976,42500.0
2009-10-13 14:00:00,22.92,22.93,22.82,22.84,96800.0,18.9976,19.0059,18.9147,18.9313,96800.0
2009-10-13 14:10:00,22.84,22.97,22.81,22.97,50700.0,18.9313,19.039,18.9064,19.039,50700.0
2009-10-13 14:20:00,22.97,23.01,22.95,22.97,53600.0,19.039,19.0722,19.0225,19.039,53600.0
2009-10-13 14:30:00,22.98,23.04,22.97,23.0,34800.0,19.0473,19.0971,19.039,19.0639,34800.0
2009-10-13 14:40:00,23.0,23.05,22.94,23.01,49800.0,19.0639,19.1053,19.0142,19.0722,49800.0
2009-10-13 14:50:00,23.0,23.02,22.95,23.01,40000.0,19.0639,19.0805,19.0225,19.0722,40000.0
2009-10-13 15:00:00,23.0,23.08,22.97,23.08,81200.0,19.0639,19.1302,19.039,19.1302,81200.0
2009-10-13 15:10:00,23.08,23.2,23.07,23.2,75900.0,19.1302,19.2297,19.1219,19.2297,75900.0
2009-10-13 15:20:00,23.2,23.25,23.15,23.18,88300.0,19.2297,19.2711,19.1882,19.2131,88300.0
2009-10-13 15:30:00,23.18,23.19,22.99,23.06,151100.0,19.2131,19.2214,19.0556,19.1136,151100.0
2009-10-13 15:40:00,23.06,23.15,23.06,23.14,94100.0,19.1136,19.1882,19.1136,19.1799,94100.0
2009-10-13 15:50:00,23.14,23.16,23.09,23.12,151500.0,19.1799,19.1965,19.1385,19.1634,151500.0
2009-10-14 09:30:00,23.93,24.0,23.85,23.92,167200.0,19.8348,19.8928,19.7684,19.8265,167200.0
2009-10-14 09:40:00,23.92,23.93,23.64,23.65,113000.0,19.8265,19.8348,19.5944,19.6027,113000.0
2009-10-14 09:50:00,23.64,23.76,23.63,23.74,110600.0,19.5944,19.6938,19.5861,19.6773,110600.0
2009-10-14 10:00:00,23.73,23.75,23.62,23.62,83000.0,19.669,19.6856,19.5778,19.5778,83000.0
2009-10-14 10:10:00,23.62,23.69,23.6,23.63,85100.0,19.5778,19.6358,19.5612,19.5861,85100.0
2009-10-14 10:20:00,23.63,23.65,23.44,23.52,177800.0,19.5861,19.6027,19.4286,19.4949,177800.0
2009-10-14 10:30:00,23.52,23.65,23.51,23.62,49700.0,19.4949,19.6027,19.4866,19.5778,49700.0
2009-10-14 10:40:00,23.64,23.66,23.61,23.64,60600.0,19.5944,19.611,19.5695,19.5944,60600.0
2009-10-14 10:50:00,23.65,23.7,23.61,23.67,54600.0,19.6027,19.6441,19.5695,19.6192,54600.0
2009-10-14 11:00:00,23.67,23.71,23.66,23.71,81500.0,19.6192,19.6524,19.611,19.6524,81500.0
2009-10-14 11:10:00,23.71,23.71,23.65,23.71,131100.0,19.6524,19.6524,19.6027,19.6524,131100.0
2009-10-14 11:20:00,23.71,23.71,23.57,23.6,135800.0,19.6524,19.6524,19.5364,19.5612,135800.0
2009-10-14 11:30:00,23.59,23.67,23.56,23.56,242200.0,19.5529,19.6192,19.5281,19.5281,242200.0
2009-10-14 11:40:00,23.57,23.67,23.51,23.67,162300.0,19.5364,19.6192,19.4866,19.6192,162300.0
2009-10-14 11:50:00,23.67,23.67,23.57,23.57,87500.0,19.6192,19.6192,19.5364,19.5364,87500.0
2009-10-14 12:00:00,23.56,23.61,23.54,23.58,68700.0,19.5281,19.5695,19.5115,19.5446,68700.0
2009-10-14 12:10:00,23.58,23.6,23.52,23.55,106200.0,19.5446,19.5612,19.4949,19.5198,106200.0
2009-10-14 12:20:00,23.57,23.66,23.57,23.64,60100.0,19.5364,19.611,19.5364,19.5944,60100.0
2009-10-14 12:30:00,23.64,23.72,23.63,23.72,59600.0,19.5944,19.6607,19.5861,19.6607,59600.0
2009-10-14 12:40:00,23.72,23.8,23.66,23.66,61800.0,19.6607,19.727,19.611,19.611,61800.0
2009-10-14 12:50:00,23.67,23.71,23.63,23.69,37700.0,19.6192,19.6524,19.5861,19.6358,37700.0
2009-10-14 13:00:00,23.69,23.75,23.69,23.7,52000.0,19.6358,19.6856,19.6358,19.6441,52000.0
2009-10-14 13:10:00,23.7,23.71,23.59,23.62,53400.0,19.6441,19.6524,19.5529,19.5778,53400.0
2009-10-14 13:20:00,23.62,23.66,23.59,23.61,53400.0,19.5778,19.611,19.5529,19.5695,53400.0
2009-10-14 13:30:00,23.6,23.7,23.6,23.69,107900.0,19.5612,19.6441,19.5612,19.6358,107900.0
2009-10-14 13:40:00,23.69,23.72,23.67,23.71,55800.0,19.6358,19.6607,19.6192,19.6524,55800.0
2009-10-14 13:50:00,23.71,23.73,23.69,23.7,76100.0,19.6524,19.669,19.6358,19.6441,76100.0
2009-10-14 14:00:00,23.7,23.71,23.67,23.7,69500.0,19.6441,19.6524,19.6192,19.6441,69500.0
2009-10-14 14:10:00,23.69,23.7,23.62,23.67,39500.0,19.6358,19.6441,19.5778,19.6192,39500.0
2009-10-14 14:20:00,23.66,23.7,23.6,23.62,49600.0,19.611,19.6441,19.5612,19.5778,49600.0
2009-10-14 14:30:00,23.62,23.68,23.59,23.64,48100.0,19.5778,19.6275,19.5529,19.5944,48100.0
2009-10-14 14:40:00,23.64,23.7,23.62,23.65,44400.0,19.5944,19.6441,19.5778,19.6027,44400.0
2009-10-14 14:50:00,23.65,23.66,23.6,23.66,55900.0,19.6027,19.611,19.5612,19.611,55900.0
2009-10-14 15:00:00,23.65,23.7,23.61,23.69,63900.0,19.6027,19.6441,19.5695,19.6358,63900.0
2009-10-14 15:10:00,23.69,23.7,23.62,23.68,86300.0,19.6358,19.6441,19.5778,19.6275,86300.0
2009-10-14 15:20:00,23.68,23.72,23.66,23.69,129800.0,19.6275,19.6607,19.611,19.6358,129800.0
2009-10-14 15:30:00,23.69,23.75,23.64,23.72,183500.0,19.6358,19.6856,19.5944,19.6607,183500.0
2009-10-14 15:40:00,23.72,23.73,23.58,23.59,189900.0,19.6607,19.669,19.5446,19.5529,189900.0
2009-10-14 15:50:00,23.59,23.64,23.57,23.59,432700.0,19.5529,19.5944,19.5364,19.5529,432700.0
2009-10-15 09:30:00,23.63,23.65,23.49,23.51,82800.0,19.5861,19.6027,19.4701,19.4866,82800.0
2009-10-15 09:40:00,23.55,23.78,23.51,23.76,107200.0,19.5198,19.7104,19.4866,19.6938,107200.0
2009-10-15 09:50:00,23.72,23.74,23.66,23.71,35500.0,19.6607,19.6773,19.611,19.6524,35500.0
2009-10-15 10:00:00,23.69,23.7,23.59,23.66,22900.0,19.6358,19.6441,19.5529,19.611,22900.0
2009-10-15 10:10:00,23.67,23.67,23.6,23.67,33200.0,19.6192,19.6192,19.5612,19.6192,33200.0
2009-10-15 10:20:00,23.67,23.72,23.65,23.69,41000.0,19.6192,19.6607,19.6027,19.6358,41000.0
2009-10-15 10:30:00,23.69,23.7,23.61,23.61,50100.0,19.6358,19.6441,19.5695,19.5695,50100.0
2009-10-15 10:40:00,23.61,23.64,23.57,23.62,31600.0,19.5695,19.5944,19.5364,19.5778,31600.0
2009-10-15 10:50:00,23.63,23.7,23.62,23.69,36400.0,19.5861,19.6441,19.5778,19.6358,36400.0
2009-10-15 11:00:00,23.7,23.79,23.69,23.75,51100.0,19.6441,19.7187,19.6358,19.6856,51100.0
2009-10-15 11:10:00,23.74,23.76,23.6,23.6,48900.0,19.6773,19.6938,19.5612,19.5612,48900.0
2009-10-15 11:20:00,23.61,23.66,23.6,23.64,24700.0,19.5695,19.611,19.5612,19.5944,24700.0
2009-10-15 11:30:00,23.65,23.73,23.65,23.73,17300.0,19.6027,19.669,19.6027,19.669,17300.0
2009-10-15 11:40:00,23.72,23.73,23.67,23.7,25500.0,19.6607,19.669,19.6192,19.6441,25500.0
2009-10-15 11:50:00,23.71,23.74,23.69,23.74,42300.0,19.6524,19.6773,19.6358,19.6773,42300.0
2009-10-15 12:00:00,23.74,23.75,23.72,23.75,38700.0,19.6773,19.6856,19.6607,19.6856,38700.0
2009-10-15 12:10:00,23.75,23.8,23.75,23.8,40000.0,19.6856,19.727,19.6856,19.727,40000.0
2009-10-15 12:20:00,23.79,23.82,23.77,23.77,25700.0,19.7187,19.7436,19.7021,19.7021,25700.0
2009-10-15 12:30:00,23.77,23.8,23.76,23.79,26300.0,19.7021,19.727,19.6938,19.7187,26300.0
2009-10-15 12:40:00,23.79,23.79,23.75,23.76,25200.0,19.7187,19.7187,19.6856,19.6938,25200.0
2009-10-15 12:50:00,23.76,23.8,23.75,23.78,22700.0,19.6938,19.727,19.6856,19.7104,22700.0
2009-10-15 13:00:00,23.78,23.8,23.78,23.79,21000.0,19.7104,19.727,19.7104,19.7187,21000.0
2009-10-15 13:10:00,23.79,23.87,23.79,23.86,42200.0,19.7187,19.785,19.7187,19.7767,42200.0
2009-10-15 13:20:00,23.86,23.93,23.84,23.86,43900.0,19.7767,19.8348,19.7602,19.7767,43900.0
2009-10-15 13:30:00,23.87,23.94,23.86,23.91,65700.0,19.785,19.843,19.7767,19.8182,65700.0
2009-10-15 13:40:00,23.91,23.91,23.78,23.78,63700.0,19.8182,19.8182,19.7104,19.7104,63700.0
2009-10-15 13:50:00,23.78,23.78,23.71,23.74,25400.0,19.7104,19.7104,19.6524,19.6773,25400.0
2009-10-15 14:00:00,23.75,23.88,23.74,23.87,37900.0,19.6856,19.7933,19.6773,19.785,37900.0
2009-10-15 14:10:00,23.86,23.92,23.85,23.85,42300.0,19.7767,19.8265,19.7684,19.7684,42300.0
2009-10-15 14:20:00,23.85,23.87,23.82,23.84,37300.0,19.7684,19.785,19.7436,19.7602,37300.0
2009-10-15 14:30:00,23.84,23.84,23.8,23.8,56300.0,19.7602,19.7602,19.727,19.727,56300.0
2009-10-15 14:40:00,23.81,23.81,23.75,23.76,54600.0,19.7353,19.7353,19.6856,19.6938,54600.0
2009-10-15 14:50:00,23.76,23.78,23.73,23.73,79700.0,19.6938,19.7104,19.669,19.669,79700.0
2009-10-15 15:00:00,23.74,23.9,23.74,23.9,77500.0,19.6773,19.8099,19.6773,19.8099,77500.0
2009-10-15 15:10:00,23.89,23.93,23.86,23.86,115300.0,19.8016,19.8348,19.7767,19.7767,115300.0
2009-10-15 15:20:00,23.85,23.88,23.81,23.82,101900.0,19.7684,19.7933,19.7353,19.7436,101900.0
2009-10-15 15:30:00,23.81,23.89,23.8,23.89,115200.0,19.7353,19.8016,19.727,19.8016,115200.0
2009-10-15 15:40:00,23.89,23.95,23.87,23.92,212100.0,19.8016,19.8513,19.785,19.8265,212100.0
2009-10-15 15:50:00,23.91,23.94,23.83,23.89,291700.0,19.8182,19.843,19.7519,19.8016,291700.0
2009-10-16 09:30:00,23.29,23.36,23.19,23.27,115600.0,19.3043,19.3623,19.2214,19.2877,115600.0
2009-10-16 09:40:00,23.27,23.29,22.97,23.04,155600.0,19.2877,19.3043,19.039,19.0971,155600.0
2009-10-16 09:50:00,23.04,23.19,23.01,23.05,86600.0,19.0971,19.2214,19.0722,19.1053,86600.0
2009-10-16 10:00:00,23.05,23.05,22.81,22.84,93700.0,19.1053,19.1053,18.9064,18.9313,93700.0
2009-10-16 10:10:00,22.84,23.07,22.82,23.05,102800.0,18.9313,19.1219,18.9147,19.1053,102800.0
2009-10-16 10:20:00,23.06,23.19,23.03,23.16,80000.0,19.1136,19.2214,19.0888,19.1965,80000.0
2009-10-16 10:30:00,23.16,23.17,23.06,23.09,90000.0,19.1965,19.2048,19.1136,19.1385,90000.0
2009-10-16 10:40:00,23.07,23.09,22.97,23.06,91200.0,19.1219,19.1385,19.039,19.1136,91200.0
2009-10-16 10:50:00,23.07,23.09,22.94,22.95,105000.0,19.1219,19.1385,19.0142,19.0225,105000.0
2009-10-16 11:00:00,22.95,23.05,22.92,22.92,76200.0,19.0225,19.1053,18.9976,18.9976,76200.0
2009-10-16 11:10:00,22.92,23.12,22.92,23.12,48000.0,18.9976,19.1634,18.9976,19.1634,48000.0
2009-10-16 11:20:00,23.12,23.12,23.0,23.03,51500.0,19.1634,19.1634,19.0639,19.0888,51500.0
2009-10-16 11:30:00,23.03,23.03,22.94,22.95,43900.0,19.0888,19.0888,19.0142,19.0225,43900.0
2009-10-16 11:40:00,22.95,23.04,22.91,23.0,17500.0,19.0225,19.0971,18.9893,19.0639,17500.0
2009-10-16 11:50:00,23.0,23.06,22.96,23.05,51900.0,19.0639,19.1136,19.0308,19.1053,51900.0
2009-10-16 12:00:00,23.07,23.08,23.04,23.08,14900.0,19.1219,19.1302,19.0971,19.1302,14900.0
2009-10-16 12:10:00,23.08,23.11,23.07,23.08,30300.0,19.1302,19.1551,19.1219,19.1302,30300.0
2009-10-16 12:20:00,23.08,23.09,23.02,23.03,24300.0,19.1302,19.1385,19.0805,19.0888,24300.0
2009-10-16 12:30:00,23.05,23.07,23.01,23.04,25200.0,19.1053,19.1219,19.0722,19.0971,25200.0
2009-10-16 12:40:00,23.04,23.1,23.01,23.07,38400.0,19.0971,19.1468,19.0722,19.1219,38400.0
2009-10-16 12:50:00,23.06,23.08,22.99,23.02,79800.0,19.1136,19.1302,19.0556,19.0805,79800.0
2009-10-16 13:00:00,23.02,23.04,22.9,22.95,94400.0,19.0805,19.0971,18.981,19.0225,94400.0
2009-10-16 13:10:00,22.94,23.03,22.89,22.9,90600.0,19.0142,19.0888,18.9727,18.981,90600.0
2009-10-16 13:20:00,22.91,23.13,22.91,23.13,70900.0,18.9893,19.1717,18.9893,19.1717,70900.0
2009-10-16 13:30:00,23.14,23.18,23.1,23.15,88300.0,19.1799,19.2131,19.1468,19.1882,88300.0
2009-10-16 13:40:00,23.16,23.23,23.13,23.16,54600.0,19.1965,19.2545,19.1717,19.1965,54600.0
2009-10-16 13:50:00,23.16,23.2,23.05,23.08,44000.0,19.1965,19.2297,19.1053,19.1302,44000.0
2009-10-16 14:00:00,23.09,23.11,23.01,23.01,64600.0,19.1385,19.1551,19.0722,19.0722,64600.0
2009-10-16 14:10:00,23.02,23.05,22.97,22.99,82200.0,19.0805,19.1053,19.039,19.0556,82200.0
2009-10-16 14:20:00,22.99,23.07,22.97,22.98,55100.0,19.0556,19.1219,19.039,19.0473,55100.0
2009-10-16 14:30:00,22.98,23.0,22.97,22.99,46100.0,19.0473,19.0639,19.039,19.0556,46100.0
2009-10-16 14:40:00,22.98,22.98,22.89,22.9,102500.0,19.0473,19.0473,18.9727,18.981,102500.0
2009-10-16 14:50:00,22.91,22.97,22.9,22.9,56200.0,18.9893,19.039,18.981,18.981,56200.0
2009-10-16 15:00:00,22.91,22.95,22.89,22.89,67900.0,18.9893,19.0225,18.9727,18.9727,67900.0
2009-10-16 15:10:00,22.89,22.94,22.85,22.88,148900.0,18.9727,19.0142,18.9396,18.9644,148900.0
2009-10-16 15:20:00,22.89,22.95,22.85,22.92,108200.0,18.9727,19.0225,18.9396,18.9976,108200.0
2009-10-16 15:30:00,22.92,22.98,22.91,22.92,141500.0,18.9976,19.0473,18.9893,18.9976,141500.0
2009-10-16 15:40:00,22.92,22.94,22.82,22.85,208500.0,18.9976,19.0142,18.9147,18.9396,208500.0
2009-10-16 15:50:00,22.85,22.88,22.81,22.84,269100.0,18.9396,18.9644,18.9064,18.9313,269100.0
2009-10-19 09:30:00,23.28,23.33,23.08,23.32,91200.0,19.296,19.3374,19.1302,19.3291,91200.0
2009-10-19 09:40:00,23.32,23.34,23.2,23.32,90700.0,19.3291,19.3457,19.2297,19.3291,90700.0
2009-10-19 09:50:00,23.32,23.32,23.18,23.21,107500.0,19.3291,19.3291,19.2131,19.238,107500.0
2009-10-19 10:00:00,23.21,23.46,23.21,23.44,78300.0,19.238,19.4452,19.238,19.4286,78300.0
2009-10-19 10:10:00,23.44,23.54,23.26,23.31,167600.0,19.4286,19.5115,19.2794,19.3209,167600.0
2009-10-19 10:20:00,23.3,23.51,23.3,23.49,54500.0,19.3126,19.4866,19.3126,19.4701,54500.0
2009-10-19 10:30:00,23.5,23.72,23.49,23.69,89600.0,19.4783,19.6607,19.4701,19.6358,89600.0
2009-10-19 10:40:00,23.7,23.77,23.67,23.77,65000.0,19.6441,19.7021,19.6192,19.7021,65000.0
2009-10-19 10:50:00,23.76,23.8,23.74,23.75,74200.0,19.6938,19.727,19.6773,19.6856,74200.0
2009-10-19 11:00:00,23.75,23.79,23.69,23.78,61600.0,19.6856,19.7187,19.6358,19.7104,61600.0
2009-10-19 11:10:00,23.79,23.85,23.78,23.85,80600.0,19.7187,19.7684,19.7104,19.7684,80600.0
2009-10-19 11:20:00,23.85,23.86,23.71,23.82,69000.0,19.7684,19.7767,19.6524,19.7436,69000.0
2009-10-19 11:30:00,23.82,23.88,23.78,23.86,53500.0,19.7436,19.7933,19.7104,19.7767,53500.0
2009-10-19 11:40:00,23.86,23.87,23.79,23.83,51500.0,19.7767,19.785,19.7187,19.7519,51500.0
2009-10-19 11:50:00,23.82,23.89,23.82,23.83,36700.0,19.7436,19.8016,19.7436,19.7519,36700.0
2009-10-19 12:00:00,23.84,23.88,23.81,23.83,139100.0,19.7602,19.7933,19.7353,19.7519,139100.0
2009-10-19 12:10:00,23.83,23.86,23.83,23.85,31900.0,19.7519,19.7767,19.7519,19.7684,31900.0
2009-10-19 12:20:00,23.85,23.87,23.84,23.85,41000.0,19.7684,19.785,19.7602,19.7684,41000.0
2009-10-19 12:30:00,23.85,23.86,23.79,23.82,111700.0,19.7684,19.7767,19.7187,19.7436,111700.0
2009-10-19 12:40:00,23.82,23.9,23.82,23.88,37600.0,19.7436,19.8099,19.7436,19.7933,37600.0
2009-10-19 12:50:00,23.88,23.9,23.87,23.9,19700.0,19.7933,19.8099,19.785,19.8099,19700.0
2009-10-19 13:00:00,23.89,23.9,23.87,23.9,36800.0,19.8016,19.8099,19.785,19.8099,36800.0
2009-10-19 13:10:00,23.89,23.9,23.86,23.87,46400.0,19.8016,19.8099,19.7767,19.785,46400.0
2009-10-19 13:20:00,23.87,23.9,23.87,23.88,25400.0,19.785,19.8099,19.785,19.7933,25400.0
2009-10-19 13:30:00,23.88,23.9,23.87,23.89,59600.0,19.7933,19.8099,19.785,19.8016,59600.0
2009-10-19 13:40:00,23.89,23.9,23.86,23.9,36500.0,19.8016,19.8099,19.7767,19.8099,36500.0
2009-10-19 13:50:00,23.9,23.92,23.88,23.91,128200.0,19.8099,19.8265,19.7933,19.8182,128200.0
2009-10-19 14:00:00,23.91,23.94,23.9,23.93,127100.0,19.8182,19.843,19.8099,19.8348,127100.0
2009-10-19 14:10:00,23.93,23.95,23.92,23.92,55100.0,19.8348,19.8513,19.8265,19.8265,55100.0
2009-10-19 14:20:00,23.93,23.94,23.86,23.92,65900.0,19.8348,19.843,19.7767,19.8265,65900.0
2009-10-19 14:30:00,23.92,23.92,23.87,23.88,90200.0,19.8265,19.8265,19.785,19.7933,90200.0
2009-10-19 14:40:00,23.88,23.9,23.83,23.86,49500.0,19.7933,19.8099,19.7519,19.7767,49500.0
2009-10-19 14:50:00,23.87,23.89,23.83,23.85,59300.0,19.785,19.8016,19.7519,19.7684,59300.0
2009-10-19 15:00:00,23.85,23.85,23.81,23.83,92000.0,19.7684,19.7684,19.7353,19.7519,92000.0
2009-10-19 15:10:00,23.83,23.86,23.8,23.81,62400.0,19.7519,19.7767,19.727,19.7353,62400.0
2009-10-19 15:20:00,23.81,23.82,23.72,23.73,121400.0,19.7353,19.7436,19.6607,19.669,121400.0
2009-10-19 15:30:00,23.72,23.73,23.61,23.63,140600.0,19.6607,19.669,19.5695,19.5861,140600.0
2009-10-19 15:40:00,23.63,23.68,23.58,23.67,157300.0,19.5861,19.6275,19.5446,19.6192,157300.0
2009-10-19 15:50:00,23.68,23.72,23.62,23.66,179900.0,19.6275,19.6607,19.5778,19.611,179900.0
2009-10-20 09:30:00,23.81,23.83,23.55,23.6,100100.0,19.7353,19.7519,19.5198,19.5612,100100.0
2009-10-20 09:40:00,23.6,23.69,23.59,23.69,55100.0,19.5612,19.6358,19.5529,19.6358,55100.0
2009-10-20 09:50:00,23.7,23.8,23.66,23.78,31000.0,19.6441,19.727,19.611,19.7104,31000.0
2009-10-20 10:00:00,23.78,23.85,23.78,23.82,38800.0,19.7104,19.7684,19.7104,19.7436,38800.0
2009-10-20 10:10:00,23.81,23.82,23.49,23.52,81000.0,19.7353,19.7436,19.4701,19.4949,81000.0
2009-10-20 10:20:00,23.51,23.65,23.5,23.62,65700.0,19.4866,19.6027,19.4783,19.5778,65700.0
2009-10-20 10:30:00,23.64,23.73,23.51,23.72,32800.0,19.5944,19.669,19.4866,19.6607,32800.0
2009-10-20 10:40:00,23.72,23.76,23.58,23.63,38700.0,19.6607,19.6938,19.5446,19.5861,38700.0
2009-10-20 10:50:00,23.62,23.82,23.61,23.77,58700.0,19.5778,19.7436,19.5695,19.7021,58700.0
2009-10-20 11:00:00,23.76,23.76,23.58,23.58,20100.0,19.6938,19.6938,19.5446,19.5446,20100.0
2009-10-20 11:10:00,23.58,23.67,23.52,23.61,27800.0,19.5446,19.6192,19.4949,19.5695,27800.0
2009-10-20 11:20:00,23.61,23.67,23.52,23.53,24600.0,19.5695,19.6192,19.4949,19.5032,24600.0
2009-10-20 11:30:00,23.54,23.55,23.35,23.38,53200.0,19.5115,19.5198,19.354,19.3789,53200.0
2009-10-20 11:40:00,23.38,23.46,23.25,23.31,26000.0,19.3789,19.4452,19.2711,19.3209,26000.0
2009-10-20 11:50:00,23.32,23.32,23.22,23.24,31400.0,19.3291,19.3291,19.2463,19.2628,31400.0
2009-10-20 12:00:00,23.25,23.27,23.16,23.2,49100.0,19.2711,19.2877,19.1965,19.2297,49100.0
2009-10-20 12:10:00,23.2,23.29,23.19,23.2,36800.0,19.2297,19.3043,19.2214,19.2297,36800.0
2009-10-20 12:20:00,23.2,23.22,23.16,23.21,49500.0,19.2297,19.2463,19.1965,19.238,49500.0
2009-10-20 12:30:00,23.19,23.2,23.0,23.01,30300.0,19.2214,19.2297,19.0639,19.0722,30300.0
2009-10-20 12:40:00,23.01,23.11,23.0,23.08,15900.0,19.0722,19.1551,19.0639,19.1302,15900.0
2009-10-20 12:50:00,23.09,23.13,23.07,23.11,32900.0,19.1385,19.1717,19.1219,19.1551,32900.0
2009-10-20 13:00:00,23.11,23.19,23.09,23.19,29700.0,19.1551,19.2214,19.1385,19.2214,29700.0
2009-10-20 13:10:00,23.19,23.29,23.19,23.22,20600.0,19.2214,19.3043,19.2214,19.2463,20600.0
2009-10-20 13:20:00,23.23,23.28,23.23,23.24,16400.0,19.2545,19.296,19.2545,19.2628,16400.0
2009-10-20 13:30:00,23.25,23.29,23.21,23.22,18800.0,19.2711,19.3043,19.238,19.2463,18800.0
2009-10-20 13:40:00,23.21,23.29,23.21,23.28,10900.0,19.238,19.3043,19.238,19.296,10900.0
2009-10-20 13:50:00,23.28,23.29,23.14,23.14,29200.0,19.296,19.3043,19.1799,19.1799,29200.0
2009-10-20 14:00:00,23.15,23.23,23.13,23.2,23100.0,19.1882,19.2545,19.1717,19.2297,23100.0
2009-10-20 14:10:00,23.21,23.29,23.2,23.28,18600.0,19.238,19.3043,19.2297,19.296,18600.0
2009-10-20 14:20:00,23.29,23.29,23.16,23.19,33000.0,19.3043,19.3043,19.1965,19.2214,33000.0
2009-10-20 14:30:00,23.18,23.29,23.17,23.29,42100.0,19.2131,19.3043,19.2048,19.3043,42100.0
2009-10-20 14:40:00,23.29,23.29,23.24,23.28,31200.0,19.3043,19.3043,19.2628,19.296,31200.0
2009-10-20 14:50:00,23.27,23.28,23.18,23.25,27100.0,19.2877,19.296,19.2131,19.2711,27100.0
2009-10-20 15:00:00,23.25,23.28,23.18,23.19,29500.0,19.2711,19.296,19.2131,19.2214,29500.0
2009-10-20 15:10:00,23.19,23.27,23.18,23.26,35300.0,19.2214,19.2877,19.2131,19.2794,35300.0
2009-10-20 15:20:00,23.27,23.28,23.19,23.23,35500.0,19.2877,19.296,19.2214,19.2545,35500.0
2009-10-20 15:30:00,23.24,23.28,23.23,23.26,53100.0,19.2628,19.296,19.2545,19.2794,53100.0
2009-10-20 15:40:00,23.27,23.32,23.25,23.29,78300.0,19.2877,19.3291,19.2711,19.3043,78300.0
2009-10-20 15:50:00,23.28,23.31,23.26,23.29,147500.0,19.296,19.3209,19.2794,19.3043,147500.0
2009-10-21 09:30:00,23.19,23.31,23.02,23.29,107900.0,19.2214,19.3209,19.0805,19.3043,107900.0
2009-10-21 09:40:00,23.27,23.3,23.15,23.18,65900.0,19.2877,19.3126,19.1882,19.2131,65900.0
2009-10-21 09:50:00,23.16,23.37,23.16,23.35,94500.0,19.1965,19.3706,19.1965,19.354,94500.0
2009-10-21 10:00:00,23.35,23.44,23.35,23.42,54300.0,19.354,19.4286,19.354,19.412,54300.0
2009-10-21 10:10:00,23.41,23.44,23.34,23.36,51900.0,19.4037,19.4286,19.3457,19.3623,51900.0
2009-10-21 10:20:00,23.36,23.4,23.33,23.4,37900.0,19.3623,19.3955,19.3374,19.3955,37900.0
2009-10-21 10:30:00,23.39,23.48,23.33,23.43,79400.0,19.3872,19.4618,19.3374,19.4203,79400.0
2009-10-21 10:40:00,23.44,23.6,23.44,23.53,54800.0,19.4286,19.5612,19.4286,19.5032,54800.0
2009-10-21 10:50:00,23.55,23.55,23.39,23.42,44600.0,19.5198,19.5198,19.3872,19.412,44600.0
2009-10-21 11:00:00,23.41,23.42,23.39,23.4,21300.0,19.4037,19.412,19.3872,19.3955,21300.0
2009-10-21 11:10:00,23.4,23.41,23.22,23.24,59300.0,19.3955,19.4037,19.2463,19.2628,59300.0
2009-10-21 11:20:00,23.24,23.24,23.15,23.21,76700.0,19.2628,19.2628,19.1882,19.238,76700.0
2009-10-21 11:30:00,23.22,23.22,23.15,23.19,40800.0,19.2463,19.2463,19.1882,19.2214,40800.0
2009-10-21 11:40:00,23.2,23.25,23.12,23.14,29700.0,19.2297,19.2711,19.1634,19.1799,29700.0
2009-10-21 11:50:00,23.12,23.15,23.1,23.14,53900.0,19.1634,19.1882,19.1468,19.1799,53900.0
2009-10-21 12:00:00,23.14,23.18,23.1,23.11,44600.0,19.1799,19.2131,19.1468,19.1551,44600.0
2009-10-21 12:10:00,23.1,23.11,23.05,23.07,53100.0,19.1468,19.1551,19.1053,19.1219,53100.0
2009-10-21 12:20:00,23.07,23.15,23.05,23.14,30200.0,19.1219,19.1882,19.1053,19.1799,30200.0
2009-10-21 12:30:00,23.14,23.14,23.07,23.1,23900.0,19.1799,19.1799,19.1219,19.1468,23900.0
2009-10-21 12:40:00,23.1,23.2,23.09,23.2,18000.0,19.1468,19.2297,19.1385,19.2297,18000.0
2009-10-21 12:50:00,23.19,23.2,23.16,23.2,16400.0,19.2214,19.2297,19.1965,19.2297,16400.0
2009-10-21 13:00:00,23.2,23.24,23.19,23.19,18500.0,19.2297,19.2628,19.2214,19.2214,18500.0
2009-10-21 13:10:00,23.19,23.2,23.09,23.11,64300.0,19.2214,19.2297,19.1385,19.1551,64300.0
2009-10-21 13:20:00,23.11,23.11,23.03,23.03,45800.0,19.1551,19.1551,19.0888,19.0888,45800.0
2009-10-21 13:30:00,23.04,23.05,22.91,22.98,65000.0,19.0971,19.1053,18.9893,19.0473,65000.0
2009-10-21 13:40:00,22.97,22.98,22.9,22.91,26500.0,19.039,19.0473,18.981,18.9893,26500.0
2009-10-21 13:50:00,22.92,23.01,22.89,22.96,74700.0,18.9976,19.0722,18.9727,19.0308,74700.0
2009-10-21 14:00:00,22.96,23.02,22.93,23.01,60800.0,19.0308,19.0805,19.0059,19.0722,60800.0
2009-10-21 14:10:00,23.0,23.0,22.85,22.91,66000.0,19.0639,19.0639,18.9396,18.9893,66000.0
2009-10-21 14:20:00,22.91,22.94,22.83,22.84,55100.0,18.9893,19.0142,18.923,18.9313,55100.0
2009-10-21 14:30:00,22.83,22.83,22.72,22.75,97400.0,18.923,18.923,18.8318,18.8567,97400.0
2009-10-21 14:40:00,22.76,22.88,22.75,22.86,87400.0,18.865,18.9644,18.8567,18.9479,87400.0
2009-10-21 14:50:00,22.87,22.89,22.82,22.87,53600.0,18.9562,18.9727,18.9147,18.9562,53600.0
2009-10-21 15:00:00,22.88,22.94,22.85,22.93,59500.0,18.9644,19.0142,18.9396,19.0059,59500.0
2009-10-21 15:10:00,22.91,22.92,22.82,22.83,39900.0,18.9893,18.9976,18.9147,18.923,39900.0
2009-10-21 15:20:00,22.82,22.82,22.58,22.61,199600.0,18.9147,18.9147,18.7158,18.7406,199600.0
2009-10-21 15:30:00,22.6,22.61,22.35,22.52,299000.0,18.7324,18.7406,18.5251,18.6661,299000.0
2009-10-21 15:40:00,22.52,22.57,22.34,22.36,258900.0,18.6661,18.7075,18.5169,18.5334,258900.0
2009-10-21 15:50:00,22.35,22.41,22.25,22.33,430900.0,18.5251,18.5749,18.4423,18.5086,430900.0
2009-10-22 09:30:00,22.61,22.61,22.33,22.43,89600.0,18.7406,18.7406,18.5086,18.5915,89600.0
2009-10-22 09:40:00,22.44,22.44,22.28,22.3,117600.0,18.5997,18.5997,18.4671,18.4837,117600.0
2009-10-22 09:50:00,22.29,22.3,22.1,22.18,146900.0,18.4754,18.4837,18.3179,18.3842,146900.0
2009-10-22 10:00:00,22.19,22.24,22.08,22.2,60400.0,18.3925,18.434,18.3013,18.4008,60400.0
2009-10-22 10:10:00,22.19,22.27,22.15,22.27,26200.0,18.3925,18.4588,18.3594,18.4588,26200.0
2009-10-22 10:20:00,22.27,22.48,22.24,22.26,131600.0,18.4588,18.6329,18.434,18.4505,131600.0
2009-10-22 10:30:00,22.26,22.31,22.18,22.18,89400.0,18.4505,18.492,18.3842,18.3842,89400.0
2009-10-22 10:40:00,22.19,22.23,22.18,22.21,59900.0,18.3925,18.4257,18.3842,18.4091,59900.0
2009-10-22 10:50:00,22.21,22.42,22.21,22.42,44300.0,18.4091,18.5832,18.4091,18.5832,44300.0
2009-10-22 11:00:00,22.42,22.58,22.42,22.58,88200.0,18.5832,18.7158,18.5832,18.7158,88200.0
2009-10-22 11:10:00,22.57,22.6,22.38,22.39,62100.0,18.7075,18.7324,18.55,18.5583,62100.0
2009-10-22 11:20:00,22.4,22.51,22.35,22.46,123500.0,18.5666,18.6578,18.5251,18.6163,123500.0
2009-10-22 11:30:00,22.45,22.51,22.43,22.5,33800.0,18.608,18.6578,18.5915,18.6495,33800.0
2009-10-22 11:40:00,22.49,22.6,22.49,22.58,50700.0,18.6412,18.7324,18.6412,18.7158,50700.0
2009-10-22 11:50:00,22.59,22.61,22.5,22.5,47600.0,18.7241,18.7406,18.6495,18.6495,47600.0
2009-10-22 12:00:00,22.5,22.65,22.5,22.65,90400.0,18.6495,18.7738,18.6495,18.7738,90400.0
2009-10-22 12:10:00,22.65,22.73,22.64,22.72,37000.0,18.7738,18.8401,18.7655,18.8318,37000.0
2009-10-22 12:20:00,22.71,22.76,22.69,22.75,70500.0,18.8235,18.865,18.807,18.8567,70500.0
2009-10-22 12:30:00,22.75,22.93,22.75,22.84,71000.0,18.8567,19.0059,18.8567,18.9313,71000.0
2009-10-22 12:40:00,22.85,22.99,22.83,22.88,119500.0,18.9396,19.0556,18.923,18.9644,119500.0
2009-10-22 12:50:00,22.88,22.91,22.8,22.81,66200.0,18.9644,18.9893,18.8981,18.9064,66200.0
2009-10-22 13:00:00,22.81,22.81,22.73,22.73,30200.0,18.9064,18.9064,18.8401,18.8401,30200.0
2009-10-22 13:10:00,22.74,22.74,22.61,22.61,59700.0,18.8484,18.8484,18.7406,18.7406,59700.0
2009-10-22 13:20:00,22.61,22.61,22.55,22.56,51200.0,18.7406,18.7406,18.6909,18.6992,51200.0
2009-10-22 13:30:00,22.56,22.6,22.5,22.6,54700.0,18.6992,18.7324,18.6495,18.7324,54700.0
2009-10-22 13:40:00,22.6,22.63,22.58,22.62,23400.0,18.7324,18.7572,18.7158,18.7489,23400.0
2009-10-22 13:50:00,22.63,22.75,22.62,22.68,33800.0,18.7572,18.8567,18.7489,18.7987,33800.0
2009-10-22 14:00:00,22.68,22.8,22.68,22.76,53000.0,18.7987,18.8981,18.7987,18.865,53000.0
2009-10-22 14:10:00,22.76,22.85,22.76,22.79,68800.0,18.865,18.9396,18.865,18.8898,68800.0
2009-10-22 14:20:00,22.79,22.86,22.78,22.86,66500.0,18.8898,18.9479,18.8816,18.9479,66500.0
2009-10-22 14:30:00,22.87,22.98,22.87,22.97,64700.0,18.9562,19.0473,18.9562,19.039,64700.0
2009-10-22 14:40:00,22.96,23.01,22.93,22.95,77300.0,19.0308,19.0722,19.0059,19.0225,77300.0
2009-10-22 14:50:00,22.96,22.98,22.93,22.97,49400.0,19.0308,19.0473,19.0059,19.039,49400.0
2009-10-22 15:00:00,22.97,23.05,22.94,23.0,68500.0,19.039,19.1053,19.0142,19.0639,68500.0
2009-10-22 15:10:00,22.99,23.01,22.95,22.99,106600.0,19.0556,19.0722,19.0225,19.0556,106600.0
2009-10-22 15:20:00,22.98,23.1,22.97,23.04,106100.0,19.0473,19.1468,19.039,19.0971,106100.0
2009-10-22 15:30:00,23.05,23.07,22.89,22.91,80400.0,19.1053,19.1219,18.9727,18.9893,80400.0
2009-10-22 15:40:00,22.92,22.99,22.9,22.99,104400.0,18.9976,19.0556,18.981,19.0556,104400.0
2009-10-22 15:50:00,22.98,23.04,22.92,22.98,199600.0,19.0473,19.0971,18.9976,19.0473,199600.0
2009-10-23 09:30:00,22.99,23.09,22.88,22.93,67900.0,19.0556,19.1385,18.9644,19.0059,67900.0
2009-10-23 09:40:00,22.93,23.06,22.81,22.83,87600.0,19.0059,19.1136,18.9064,18.923,87600.0
2009-10-23 09:50:00,22.83,22.95,22.79,22.95,117400.0,18.923,19.0225,18.8898,19.0225,117400.0
2009-10-23 10:00:00,22.95,23.19,22.91,23.03,170500.0,19.0225,19.2214,18.9893,19.0888,170500.0
2009-10-23 10:10:00,23.03,23.04,22.81,22.93,56100.0,19.0888,19.0971,18.9064,19.0059,56100.0
2009-10-23 10:20:00,22.94,23.01,22.89,22.91,30700.0,19.0142,19.0722,18.9727,18.9893,30700.0
2009-10-23 10:30:00,22.9,22.9,22.67,22.74,50400.0,18.981,18.981,18.7904,18.8484,50400.0
2009-10-23 10:40:00,22.76,22.81,22.71,22.72,40200.0,18.865,18.9064,18.8235,18.8318,40200.0
2009-10-23 10:50:00,22.71,22.72,22.54,22.57,56300.0,18.8235,18.8318,18.6826,18.7075,56300.0
2009-10-23 11:00:00,22.57,22.62,22.56,22.62,38100.0,18.7075,18.7489,18.6992,18.7489,38100.0
2009-10-23 11:10:00,22.62,22.62,22.5,22.5,65200.0,18.7489,18.7489,18.6495,18.6495,65200.0
2009-10-23 11:20:00,22.5,22.5,22.4,22.45,32400.0,18.6495,18.6495,18.5666,18.608,32400.0
2009-10-23 11:30:00,22.46,22.49,22.43,22.44,12500.0,18.6163,18.6412,18.5915,18.5997,12500.0
2009-10-23 11:40:00,22.43,22.47,22.43,22.45,14900.0,18.5915,18.6246,18.5915,18.608,14900.0
2009-10-23 11:50:00,22.46,22.51,22.42,22.46,29100.0,18.6163,18.6578,18.5832,18.6163,29100.0
2009-10-23 12:00:00,22.45,22.58,22.45,22.55,32300.0,18.608,18.7158,18.608,18.6909,32300.0
2009-10-23 12:10:00,22.56,22.57,22.5,22.57,13400.0,18.6992,18.7075,18.6495,18.7075,13400.0
2009-10-23 12:20:00,22.57,22.65,22.56,22.65,20800.0,18.7075,18.7738,18.6992,18.7738,20800.0
2009-10-23 12:30:00,22.63,22.7,22.62,22.68,21600.0,18.7572,18.8152,18.7489,18.7987,21600.0
2009-10-23 12:40:00,22.66,22.66,22.58,22.64,9700.0,18.7821,18.7821,18.7158,18.7655,9700.0
2009-10-23 12:50:00,22.61,22.61,22.57,22.6,9100.0,18.7406,18.7406,18.7075,18.7324,9100.0
2009-10-23 13:00:00,22.58,22.61,22.52,22.61,12200.0,18.7158,18.7406,18.6661,18.7406,12200.0
2009-10-23 13:10:00,22.61,22.67,22.6,22.65,11600.0,18.7406,18.7904,18.7324,18.7738,11600.0
2009-10-23 13:20:00,22.64,22.64,22.53,22.58,18200.0,18.7655,18.7655,18.6743,18.7158,18200.0
2009-10-23 13:30:00,22.58,22.59,22.46,22.48,72400.0,18.7158,18.7241,18.6163,18.6329,72400.0
2009-10-23 13:40:00,22.49,22.58,22.46,22.48,28600.0,18.6412,18.7158,18.6163,18.6329,28600.0
2009-10-23 13:50:00,22.48,22.51,22.4,22.4,61000.0,18.6329,18.6578,18.5666,18.5666,61000.0
2009-10-23 14:00:00,22.4,22.45,22.36,22.39,81100.0,18.5666,18.608,18.5334,18.5583,81100.0
2009-10-23 14:10:00,22.39,22.47,22.37,22.47,17200.0,18.5583,18.6246,18.5417,18.6246,17200.0
2009-10-23 14:20:00,22.47,22.6,22.47,22.48,16800.0,18.6246,18.7324,18.6246,18.6329,16800.0
2009-10-23 14:30:00,22.48,22.5,22.45,22.5,26100.0,18.6329,18.6495,18.608,18.6495,26100.0
2009-10-23 14:40:00,22.5,22.53,22.46,22.49,12700.0,18.6495,18.6743,18.6163,18.6412,12700.0
2009-10-23 14:50:00,22.48,22.49,22.41,22.42,36500.0,18.6329,18.6412,18.5749,18.5832,36500.0
2009-10-23 15:00:00,22.41,22.43,22.37,22.38,60100.0,18.5749,18.5915,18.5417,18.55,60100.0
2009-10-23 15:10:00,22.38,22.41,22.35,22.41,85100.0,18.55,18.5749,18.5251,18.5749,85100.0
2009-10-23 15:20:00,22.39,22.42,22.36,22.42,75600.0,18.5583,18.5832,18.5334,18.5832,75600.0
2009-10-23 15:30:00,22.41,22.42,22.35,22.38,82000.0,18.5749,18.5832,18.5251,18.55,82000.0
2009-10-23 15:40:00,22.38,22.47,22.35,22.46,124100.0,18.55,18.6246,18.5251,18.6163,124100.0
2009-10-23 15:50:00,22.45,22.5,22.4,22.5,185200.0,18.608,18.6495,18.5666,18.6495,185200.0
2009-10-26 09:30:00,22.31,22.41,22.21,22.26,182200.0,18.492,18.5749,18.4091,18.4505,182200.0
2009-10-26 09:40:00,22.26,22.55,22.2,22.52,160500.0,18.4505,18.6909,18.4008,18.6661,160500.0
2009-10-26 09:50:00,22.52,22.63,22.37,22.39,161100.0,18.6661,18.7572,18.5417,18.5583,161100.0
2009-10-26 10:00:00,22.4,22.44,22.26,22.29,59300.0,18.5666,18.5997,18.4505,18.4754,59300.0
2009-10-26 10:10:00,22.29,22.3,22.24,22.24,37100.0,18.4754,18.4837,18.434,18.434,37100.0
2009-10-26 10:20:00,22.24,22.26,22.09,22.09,130100.0,18.434,18.4505,18.3096,18.3096,130100.0
2009-10-26 10:30:00,22.09,22.17,22.02,22.02,253400.0,18.3096,18.3759,18.2516,18.2516,253400.0
2009-10-26 10:40:00,22.03,22.04,21.93,21.99,99500.0,18.2599,18.2682,18.177,18.2268,99500.0
2009-10-26 10:50:00,22.0,22.04,21.95,22.04,47300.0,18.235,18.2682,18.1936,18.2682,47300.0
2009-10-26 11:00:00,22.03,22.09,22.02,22.07,63400.0,18.2599,18.3096,18.2516,18.2931,63400.0
2009-10-26 11:10:00,22.04,22.05,21.84,21.84,71200.0,18.2682,18.2765,18.1024,18.1024,71200.0
2009-10-26 11:20:00,21.84,21.87,21.71,21.72,101100.0,18.1024,18.1273,17.9947,18.003,101100.0
2009-10-26 11:30:00,21.72,21.72,21.47,21.52,171700.0,18.003,18.003,17.7957,17.8372,171700.0
2009-10-26 11:40:00,21.51,21.59,21.46,21.5,128800.0,17.8289,17.8952,17.7875,17.8206,128800.0
2009-10-26 11:50:00,21.5,21.54,21.17,21.17,157900.0,17.8206,17.8538,17.5471,17.5471,157900.0
2009-10-26 12:00:00,21.18,21.25,21.14,21.25,95300.0,17.5554,17.6134,17.5222,17.6134,95300.0
2009-10-26 12:10:00,21.23,21.4,21.22,21.35,53900.0,17.5968,17.7377,17.5885,17.6963,53900.0
2009-10-26 12:20:00,21.36,21.37,21.27,21.36,51100.0,17.7046,17.7129,17.63,17.7046,51100.0
2009-10-26 12:30:00,21.36,21.39,21.3,21.39,53200.0,17.7046,17.7294,17.6548,17.7294,53200.0
2009-10-26 12:40:00,21.39,21.4,21.32,21.4,57000.0,17.7294,17.7377,17.6714,17.7377,57000.0
2009-10-26 12:50:00,21.4,21.56,21.4,21.54,94200.0,17.7377,17.8703,17.7377,17.8538,94200.0
2009-10-26 13:00:00,21.54,21.55,21.36,21.38,49500.0,17.8538,17.8621,17.7046,17.7211,49500.0
2009-10-26 13:10:00,21.38,21.41,21.3,21.33,39100.0,17.7211,17.746,17.6548,17.6797,39100.0
2009-10-26 13:20:00,21.32,21.4,21.25,21.37,71100.0,17.6714,17.7377,17.6134,17.7129,71100.0
2009-10-26 13:30:00,21.36,21.42,21.32,21.4,36900.0,17.7046,17.7543,17.6714,17.7377,36900.0
2009-10-26 13:40:00,21.39,21.44,21.38,21.4,48800.0,17.7294,17.7709,17.7211,17.7377,48800.0
2009-10-26 13:50:00,21.4,21.5,21.36,21.4,48300.0,17.7377,17.8206,17.7046,17.7377,48300.0
2009-10-26 14:00:00,21.4,21.48,21.39,21.42,47600.0,17.7377,17.804,17.7294,17.7543,47600.0
2009-10-26 14:10:00,21.42,21.43,21.32,21.35,61000.0,17.7543,17.7626,17.6714,17.6963,61000.0
2009-10-26 14:20:00,21.35,21.41,21.3,21.41,44400.0,17.6963,17.746,17.6548,17.746,44400.0
2009-10-26 14:30:00,21.4,21.43,21.31,21.41,50900.0,17.7377,17.7626,17.6631,17.746,50900.0
2009-10-26 14:40:00,21.41,21.41,21.28,21.28,74700.0,17.746,17.746,17.6383,17.6383,74700.0
2009-10-26 14:50:00,21.3,21.31,21.13,21.13,139500.0,17.6548,17.6631,17.5139,17.5139,139500.0
2009-10-26 15:00:00,21.14,21.19,21.08,21.08,97500.0,17.5222,17.5637,17.4725,17.4725,97500.0
2009-10-26 15:10:00,21.08,21.09,20.99,21.01,166900.0,17.4725,17.4808,17.3979,17.4145,166900.0
2009-10-26 15:20:00,21.01,21.04,20.95,20.99,130000.0,17.4145,17.4393,17.3647,17.3979,130000.0
2009-10-26 15:30:00,20.99,21.17,20.99,21.13,127400.0,17.3979,17.5471,17.3979,17.5139,127400.0
2009-10-26 15:40:00,21.14,21.3,21.13,21.29,158500.0,17.5222,17.6548,17.5139,17.6465,158500.0
2009-10-26 15:50:00,21.3,21.31,21.14,21.15,238500.0,17.6548,17.6631,17.5222,17.5305,238500.0
2009-10-27 09:30:00,21.38,21.48,21.31,21.33,133400.0,17.7211,17.804,17.6631,17.6797,133400.0
2009-10-27 09:40:00,21.33,21.38,21.17,21.25,160100.0,17.6797,17.7211,17.5471,17.6134,160100.0
2009-10-27 09:50:00,21.27,21.37,21.2,21.23,112800.0,17.63,17.7129,17.5719,17.5968,112800.0
2009-10-27 10:00:00,21.23,21.24,20.8,20.85,237200.0,17.5968,17.6051,17.2404,17.2818,237200.0
2009-10-27 10:10:00,20.87,20.97,20.85,20.91,128700.0,17.2984,17.3813,17.2818,17.3316,128700.0
2009-10-27 10:20:00,20.92,21.13,20.84,21.1,90900.0,17.3399,17.5139,17.2736,17.4891,90900.0
2009-10-27 10:30:00,21.1,21.13,21.05,21.1,90800.0,17.4891,17.5139,17.4476,17.4891,90800.0
2009-10-27 10:40:00,21.12,21.35,21.12,21.27,120600.0,17.5056,17.6963,17.5056,17.63,120600.0
2009-10-27 10:50:00,21.27,21.31,21.14,21.2,139200.0,17.63,17.6631,17.5222,17.5719,139200.0
2009-10-27 11:00:00,21.2,21.24,21.15,21.19,125200.0,17.5719,17.6051,17.5305,17.5637,125200.0
2009-10-27 11:10:00,21.21,21.22,21.17,21.21,142000.0,17.5802,17.5885,17.5471,17.5802,142000.0
2009-10-27 11:20:00,21.21,21.3,21.21,21.3,41400.0,17.5802,17.6548,17.5802,17.6548,41400.0
2009-10-27 11:30:00,21.33,21.54,21.31,21.54,104600.0,17.6797,17.8538,17.6631,17.8538,104600.0
2009-10-27 11:40:00,21.55,21.58,21.45,21.46,65000.0,17.8621,17.8869,17.7792,17.7875,65000.0
2009-10-27 11:50:00,21.48,21.51,21.41,21.45,53100.0,17.804,17.8289,17.746,17.7792,53100.0
2009-10-27 12:00:00,21.47,21.51,21.37,21.42,49000.0,17.7957,17.8289,17.7129,17.7543,49000.0
2009-10-27 12:10:00,21.43,21.54,21.42,21.53,54800.0,17.7626,17.8538,17.7543,17.8455,54800.0
2009-10-27 12:20:00,21.52,21.53,21.29,21.45,128300.0,17.8372,17.8455,17.6465,17.7792,128300.0
2009-10-27 12:30:00,21.45,21.46,21.38,21.4,59500.0,17.7792,17.7875,17.7211,17.7377,59500.0
2009-10-27 12:40:00,21.39,21.4,21.28,21.34,54200.0,17.7294,17.7377,17.6383,17.688,54200.0
2009-10-27 12:50:00,21.34,21.36,21.15,21.16,147500.0,17.688,17.7046,17.5305,17.5388,147500.0
2009-10-27 13:00:00,21.16,21.25,21.1,21.13,78800.0,17.5388,17.6134,17.4891,17.5139,78800.0
2009-10-27 13:10:00,21.13,21.21,21.07,21.07,57300.0,17.5139,17.5802,17.4642,17.4642,57300.0
2009-10-27 13:20:00,21.09,21.09,20.95,20.98,40300.0,17.4808,17.4808,17.3647,17.3896,40300.0
2009-10-27 13:30:00,20.98,21.0,20.88,20.88,77300.0,17.3896,17.4062,17.3067,17.3067,77300.0
2009-10-27 13:40:00,20.89,20.99,20.85,20.9,41700.0,17.315,17.3979,17.2818,17.3233,41700.0
2009-10-27 13:50:00,20.91,21.0,20.84,20.93,165200.0,17.3316,17.4062,17.2736,17.3482,165200.0
2009-10-27 14:00:00,20.92,20.92,20.74,20.76,79600.0,17.3399,17.3399,17.1907,17.2072,79600.0
2009-10-27 14:10:00,20.76,20.91,20.76,20.87,54500.0,17.2072,17.3316,17.2072,17.2984,54500.0
2009-10-27 14:20:00,20.87,20.92,20.83,20.9,70800.0,17.2984,17.3399,17.2653,17.3233,70800.0
2009-10-27 14:30:00,20.91,20.92,20.81,20.82,43700.0,17.3316,17.3399,17.2487,17.257,43700.0
2009-10-27 14:40:00,20.83,20.9,20.82,20.86,49900.0,17.2653,17.3233,17.257,17.2901,49900.0
2009-10-27 14:50:00,20.87,21.04,20.87,21.02,93100.0,17.2984,17.4393,17.2984,17.4228,93100.0
2009-10-27 15:00:00,21.02,21.02,20.87,20.9,96200.0,17.4228,17.4228,17.2984,17.3233,96200.0
2009-10-27 15:10:00,20.89,20.98,20.86,20.97,68500.0,17.315,17.3896,17.2901,17.3813,68500.0
2009-10-27 15:20:00,20.97,20.98,20.83,20.87,66700.0,17.3813,17.3896,17.2653,17.2984,66700.0
2009-10-27 15:30:00,20.87,20.91,20.77,20.79,140600.0,17.2984,17.3316,17.2155,17.2321,140600.0
2009-10-27 15:40:00,20.77,20.88,20.77,20.82,188200.0,17.2155,17.3067,17.2155,17.257,188200.0
2009-10-27 15:50:00,20.82,20.85,20.79,20.84,231500.0,17.257,17.2818,17.2321,17.2736,231500.0
2009-10-28 09:30:00,20.55,20.66,20.5,20.55,81500.0,17.0332,17.1244,16.9917,17.0332,81500.0
2009-10-28 09:40:00,20.54,20.6,20.43,20.47,84500.0,17.0249,17.0746,16.9337,16.9669,84500.0
2009-10-28 09:50:00,20.45,20.47,20.19,20.27,223900.0,16.9503,16.9669,16.7348,16.8011,223900.0
2009-10-28 10:00:00,20.26,20.27,20.13,20.14,122700.0,16.7928,16.8011,16.6851,16.6934,122700.0
2009-10-28 10:10:00,20.14,20.28,20.14,20.21,143200.0,16.6934,16.8094,16.6934,16.7514,143200.0
2009-10-28 10:20:00,20.2,20.2,20.1,20.11,107300.0,16.7431,16.7431,16.6602,16.6685,107300.0
2009-10-28 10:30:00,20.1,20.17,20.06,20.09,106500.0,16.6602,16.7182,16.627,16.6519,106500.0
2009-10-28 10:40:00,20.1,20.12,19.92,19.93,176500.0,16.6602,16.6768,16.511,16.5193,176500.0
2009-10-28 10:50:00,19.92,19.93,19.8,19.84,239700.0,16.511,16.5193,16.4115,16.4447,239700.0
2009-10-28 11:00:00,19.85,20.01,19.82,19.95,273800.0,16.453,16.5856,16.4281,16.5359,273800.0
2009-10-28 11:10:00,19.94,20.16,19.94,20.14,310200.0,16.5276,16.7099,16.5276,16.6934,310200.0
2009-10-28 11:20:00,20.11,20.19,20.1,20.17,176800.0,16.6685,16.7348,16.6602,16.7182,176800.0
2009-10-28 11:30:00,20.18,20.22,20.13,20.21,95800.0,16.7265,16.7597,16.6851,16.7514,95800.0
2009-10-28 11:40:00,20.22,20.28,20.15,20.25,129900.0,16.7597,16.8094,16.7016,16.7845,129900.0
2009-10-28 11:50:00,20.24,20.35,20.23,20.24,154900.0,16.7762,16.8674,16.7679,16.7762,154900.0
2009-10-28 12:00:00,20.24,20.24,20.07,20.15,125200.0,16.7762,16.7762,16.6353,16.7016,125200.0
2009-10-28 12:10:00,20.16,20.2,20.12,20.2,99300.0,16.7099,16.7431,16.6768,16.7431,99300.0
2009-10-28 12:20:00,20.18,20.2,20.1,20.18,60700.0,16.7265,16.7431,16.6602,16.7265,60700.0
2009-10-28 12:30:00,20.18,20.2,20.06,20.08,45900.0,16.7265,16.7431,16.627,16.6436,45900.0
2009-10-28 12:40:00,20.07,20.08,20.02,20.04,29200.0,16.6353,16.6436,16.5939,16.6105,29200.0
2009-10-28 12:50:00,20.05,20.05,19.97,19.98,68600.0,16.6188,16.6188,16.5524,16.5607,68600.0
2009-10-28 13:00:00,19.98,20.07,19.96,20.05,26400.0,16.5607,16.6353,16.5442,16.6188,26400.0
2009-10-28 13:10:00,20.05,20.1,20.01,20.01,71300.0,16.6188,16.6602,16.5856,16.5856,71300.0
2009-10-28 13:20:00,20.02,20.02,19.89,19.93,51100.0,16.5939,16.5939,16.4861,16.5193,51100.0
2009-10-28 13:30:00,19.92,19.99,19.9,19.91,34100.0,16.511,16.569,16.4944,16.5027,34100.0
2009-10-28 13:40:00,19.91,20.01,19.91,19.99,30400.0,16.5027,16.5856,16.5027,16.569,30400.0
2009-10-28 13:50:00,19.99,20.01,19.93,19.94,48200.0,16.569,16.5856,16.5193,16.5276,48200.0
2009-10-28 14:00:00,19.94,19.95,19.88,19.93,51000.0,16.5276,16.5359,16.4778,16.5193,51000.0
2009-10-28 14:10:00,19.93,19.95,19.88,19.88,53800.0,16.5193,16.5359,16.4778,16.4778,53800.0
2009-10-28 14:20:00,19.88,19.92,19.85,19.85,65400.0,16.4778,16.511,16.453,16.453,65400.0
2009-10-28 14:30:00,19.85,19.86,19.75,19.76,69000.0,16.453,16.4613,16.3701,16.3784,69000.0
2009-10-28 14:40:00,19.75,19.9,19.73,19.9,133000.0,16.3701,16.4944,16.3535,16.4944,133000.0
2009-10-28 14:50:00,19.91,19.98,19.81,19.82,62400.0,16.5027,16.5607,16.4198,16.4281,62400.0
2009-10-28 15:00:00,19.81,19.91,19.78,19.9,70100.0,16.4198,16.5027,16.395,16.4944,70100.0
2009-10-28 15:10:00,19.9,19.9,19.77,19.81,102600.0,16.4944,16.4944,16.3867,16.4198,102600.0
2009-10-28 15:20:00,19.81,19.82,19.75,19.77,77700.0,16.4198,16.4281,16.3701,16.3867,77700.0
2009-10-28 15:30:00,19.78,19.78,19.68,19.69,108600.0,16.395,16.395,16.3121,16.3204,108600.0
2009-10-28 15:40:00,19.68,19.84,19.68,19.84,142700.0,16.3121,16.4447,16.3121,16.4447,142700.0
2009-10-28 15:50:00,19.84,19.84,19.73,19.79,224800.0,16.4447,16.4447,16.3535,16.4032,224800.0
2009-10-29 09:30:00,20.71,21.19,20.71,21.15,191900.0,17.1658,17.5637,17.1658,17.5305,191900.0
2009-10-29 09:40:00,21.14,21.18,20.95,21.01,193000.0,17.5222,17.5554,17.3647,17.4145,193000.0
2009-10-29 09:50:00,21.03,21.06,20.91,20.99,147300.0,17.431,17.4559,17.3316,17.3979,147300.0
2009-10-29 10:00:00,20.98,21.2,20.98,21.19,139000.0,17.3896,17.5719,17.3896,17.5637,139000.0
2009-10-29 10:10:00,21.19,21.2,21.06,21.1,100500.0,17.5637,17.5719,17.4559,17.4891,100500.0
2009-10-29 10:20:00,21.1,21.2,21.05,21.12,188300.0,17.4891,17.5719,17.4476,17.5056,188300.0
2009-10-29 10:30:00,21.13,21.3,21.1,21.24,110000.0,17.5139,17.6548,17.4891,17.6051,110000.0
2009-10-29 10:40:00,21.26,21.28,21.13,21.22,68200.0,17.6217,17.6383,17.5139,17.5885,68200.0
2009-10-29 10:50:00,21.22,21.24,21.09,21.14,113500.0,17.5885,17.6051,17.4808,17.5222,113500.0
2009-10-29 11:00:00,21.14,21.33,21.13,21.33,90700.0,17.5222,17.6797,17.5139,17.6797,90700.0
2009-10-29 11:10:00,21.33,21.38,21.32,21.32,83100.0,17.6797,17.7211,17.6714,17.6714,83100.0
2009-10-29 11:20:00,21.33,21.4,21.32,21.39,62000.0,17.6797,17.7377,17.6714,17.7294,62000.0
2009-10-29 11:30:00,21.4,21.59,21.4,21.52,114100.0,17.7377,17.8952,17.7377,17.8372,114100.0
2009-10-29 11:40:00,21.52,21.55,21.4,21.4,80100.0,17.8372,17.8621,17.7377,17.7377,80100.0
2009-10-29 11:50:00,21.42,21.42,21.28,21.34,112400.0,17.7543,17.7543,17.6383,17.688,112400.0
2009-10-29 12:00:00,21.35,21.38,21.3,21.33,76100.0,17.6963,17.7211,17.6548,17.6797,76100.0
2009-10-29 12:10:00,21.33,21.49,21.33,21.49,55100.0,17.6797,17.8123,17.6797,17.8123,55100.0
2009-10-29 12:20:00,21.49,21.56,21.48,21.52,51900.0,17.8123,17.8703,17.804,17.8372,51900.0
2009-10-29 12:30:00,21.52,21.59,21.51,21.53,53800.0,17.8372,17.8952,17.8289,17.8455,53800.0
2009-10-29 12:40:00,21.53,21.6,21.53,21.59,35600.0,17.8455,17.9035,17.8455,17.8952,35600.0
2009-10-29 12:50:00,21.58,21.59,21.5,21.51,43300.0,17.8869,17.8952,17.8206,17.8289,43300.0
2009-10-29 13:00:00,21.51,21.52,21.5,21.5,34700.0,17.8289,17.8372,17.8206,17.8206,34700.0
2009-10-29 13:10:00,21.5,21.5,21.37,21.39,52400.0,17.8206,17.8206,17.7129,17.7294,52400.0
2009-10-29 13:20:00,21.38,21.41,21.32,21.4,74900.0,17.7211,17.746,17.6714,17.7377,74900.0
2009-10-29 13:30:00,21.4,21.47,21.39,21.45,30500.0,17.7377,17.7957,17.7294,17.7792,30500.0
2009-10-29 13:40:00,21.45,21.51,21.39,21.4,65100.0,17.7792,17.8289,17.7294,17.7377,65100.0
2009-10-29 13:50:00,21.39,21.44,21.37,21.39,49600.0,17.7294,17.7709,17.7129,17.7294,49600.0
2009-10-29 14:00:00,21.39,21.41,21.37,21.39,54300.0,17.7294,17.746,17.7129,17.7294,54300.0
2009-10-29 14:10:00,21.38,21.41,21.37,21.38,34100.0,17.7211,17.746,17.7129,17.7211,34100.0
2009-10-29 14:20:00,21.37,21.38,21.25,21.28,164500.0,17.7129,17.7211,17.6134,17.6383,164500.0
2009-10-29 14:30:00,21.27,21.35,21.27,21.34,72000.0,17.63,17.6963,17.63,17.688,72000.0
2009-10-29 14:40:00,21.34,21.44,21.34,21.34,60300.0,17.688,17.7709,17.688,17.688,60300.0
2009-10-29 14:50:00,21.34,21.39,21.31,21.37,102300.0,17.688,17.7294,17.6631,17.7129,102300.0
2009-10-29 15:00:00,21.36,21.44,21.32,21.4,215100.0,17.7046,17.7709,17.6714,17.7377,215100.0
2009-10-29 15:10:00,21.4,21.42,21.34,21.41,84200.0,17.7377,17.7543,17.688,17.746,84200.0
2009-10-29 15:20:00,21.41,21.47,21.36,21.46,103800.0,17.746,17.7957,17.7046,17.7875,103800.0
2009-10-29 15:30:00,21.46,21.47,21.4,21.42,121200.0,17.7875,17.7957,17.7377,17.7543,121200.0
2009-10-29 15:40:00,21.42,21.46,21.35,21.41,211100.0,17.7543,17.7875,17.6963,17.746,211100.0
2009-10-29 15:50:00,21.4,21.41,21.32,21.36,379500.0,17.7377,17.746,17.6714,17.7046,379500.0
2009-10-30 09:30:00,21.36,21.52,21.17,21.49,108900.0,17.7046,17.8372,17.5471,17.8123,108900.0
2009-10-30 09:40:00,21.49,21.55,21.37,21.38,108300.0,17.8123,17.8621,17.7129,17.7211,108300.0
2009-10-30 09:50:00,21.39,21.43,21.26,21.29,132000.0,17.7294,17.7626,17.6217,17.6465,132000.0
2009-10-30 10:00:00,21.29,21.4,21.27,21.29,104400.0,17.6465,17.7377,17.63,17.6465,104400.0
2009-10-30 10:10:00,21.29,21.33,21.04,21.05,111800.0,17.6465,17.6797,17.4393,17.4476,111800.0
2009-10-30 10:20:00,21.05,21.08,20.9,21.0,71500.0,17.4476,17.4725,17.3233,17.4062,71500.0
2009-10-30 10:30:00,20.97,20.98,20.74,20.85,101800.0,17.3813,17.3896,17.1907,17.2818,101800.0
2009-10-30 10:40:00,20.83,21.03,20.82,20.98,72500.0,17.2653,17.431,17.257,17.3896,72500.0
2009-10-30 10:50:00,20.98,21.05,20.89,20.94,55800.0,17.3896,17.4476,17.315,17.3564,55800.0
2009-10-30 11:00:00,20.94,20.96,20.9,20.92,58600.0,17.3564,17.373,17.3233,17.3399,58600.0
2009-10-30 11:10:00,20.92,20.95,20.85,20.88,59800.0,17.3399,17.3647,17.2818,17.3067,59800.0
2009-10-30 11:20:00,20.87,20.92,20.67,20.87,74300.0,17.2984,17.3399,17.1326,17.2984,74300.0
2009-10-30 11:30:00,20.85,20.88,20.59,20.62,75800.0,17.2818,17.3067,17.0663,17.0912,75800.0
2009-10-30 11:40:00,20.63,20.65,20.55,20.62,85100.0,17.0995,17.1161,17.0332,17.0912,85100.0
2009-10-30 11:50:00,20.62,20.62,20.49,20.55,72000.0,17.0912,17.0912,16.9835,17.0332,72000.0
2009-10-30 12:00:00,20.55,20.78,20.54,20.76,81200.0,17.0332,17.2238,17.0249,17.2072,81200.0
2009-10-30 12:10:00,20.74,20.8,20.57,20.59,56800.0,17.1907,17.2404,17.0498,17.0663,56800.0
2009-10-30 12:20:00,20.59,20.64,20.36,20.42,52600.0,17.0663,17.1078,16.8757,16.9254,52600.0
2009-10-30 12:30:00,20.42,20.48,20.4,20.46,96800.0,16.9254,16.9752,16.9089,16.9586,96800.0
2009-10-30 12:40:00,20.46,20.47,20.29,20.34,65400.0,16.9586,16.9669,16.8177,16.8591,65400.0
2009-10-30 12:50:00,20.34,20.45,20.27,20.27,94900.0,16.8591,16.9503,16.8011,16.8011,94900.0
2009-10-30 13:00:00,20.26,20.34,20.26,20.31,70300.0,16.7928,16.8591,16.7928,16.8343,70300.0
2009-10-30 13:10:00,20.31,20.43,20.28,20.4,74300.0,16.8343,16.9337,16.8094,16.9089,74300.0
2009-10-30 13:20:00,20.41,20.41,20.33,20.35,45800.0,16.9171,16.9171,16.8508,16.8674,45800.0
2009-10-30 13:30:00,20.36,20.38,20.17,20.18,78800.0,16.8757,16.8923,16.7182,16.7265,78800.0
2009-10-30 13:40:00,20.18,20.2,20.14,20.19,85500.0,16.7265,16.7431,16.6934,16.7348,85500.0
2009-10-30 13:50:00,20.19,20.19,20.04,20.05,75100.0,16.7348,16.7348,16.6105,16.6188,75100.0
2009-10-30 14:00:00,20.04,20.32,20.03,20.3,110200.0,16.6105,16.8425,16.6022,16.826,110200.0
2009-10-30 14:10:00,20.31,20.4,20.25,20.36,178900.0,16.8343,16.9089,16.7845,16.8757,178900.0
2009-10-30 14:20:00,20.38,20.39,20.25,20.27,74000.0,16.8923,16.9006,16.7845,16.8011,74000.0
2009-10-30 14:30:00,20.27,20.29,20.12,20.25,67400.0,16.8011,16.8177,16.6768,16.7845,67400.0
2009-10-30 14:40:00,20.25,20.26,20.04,20.07,133000.0,16.7845,16.7928,16.6105,16.6353,133000.0
2009-10-30 14:50:00,20.07,20.2,20.0,20.12,184100.0,16.6353,16.7431,16.5773,16.6768,184100.0
2009-10-30 15:00:00,20.11,20.11,19.93,19.99,121000.0,16.6685,16.6685,16.5193,16.569,121000.0
2009-10-30 15:10:00,19.99,20.05,19.92,19.94,108500.0,16.569,16.6188,16.511,16.5276,108500.0
2009-10-30 15:20:00,19.93,20.05,19.92,20.02,148100.0,16.5193,16.6188,16.511,16.5939,148100.0
2009-10-30 15:30:00,20.01,20.28,20.01,20.15,400700.0,16.5856,16.8094,16.5856,16.7016,400700.0
2009-10-30 15:40:00,20.15,20.4,20.15,20.29,414100.0,16.7016,16.9089,16.7016,16.8177,414100.0
2009-10-30 15:50:00,20.3,20.34,20.21,20.24,317600.0,16.826,16.8591,16.7514,16.7762,317600.0
2009-11-02 09:30:00,20.66,21.1,20.6,20.72,341300.0,17.1244,17.4891,17.0746,17.1741,341300.0
2009-11-02 09:40:00,20.72,20.84,20.43,20.43,224100.0,17.1741,17.2736,16.9337,16.9337,224100.0
2009-11-02 09:50:00,20.42,20.77,20.42,20.67,215200.0,16.9254,17.2155,16.9254,17.1326,215200.0
2009-11-02 10:00:00,20.7,21.12,20.7,20.87,282500.0,17.1575,17.5056,17.1575,17.2984,282500.0
2009-11-02 10:10:00,20.88,20.96,20.74,20.9,118700.0,17.3067,17.373,17.1907,17.3233,118700.0
2009-11-02 10:20:00,20.91,21.0,20.77,20.94,100600.0,17.3316,17.4062,17.2155,17.3564,100600.0
2009-11-02 10:30:00,20.95,21.08,20.94,21.08,135600.0,17.3647,17.4725,17.3564,17.4725,135600.0
2009-11-02 10:40:00,21.08,21.08,20.85,20.96,155200.0,17.4725,17.4725,17.2818,17.373,155200.0
2009-11-02 10:50:00,20.96,20.96,20.76,20.78,92600.0,17.373,17.373,17.2072,17.2238,92600.0
2009-11-02 11:00:00,20.8,20.85,20.69,20.73,134700.0,17.2404,17.2818,17.1492,17.1824,134700.0
2009-11-02 11:10:00,20.71,20.88,20.65,20.83,162900.0,17.1658,17.3067,17.1161,17.2653,162900.0
2009-11-02 11:20:00,20.83,20.95,20.81,20.9,140100.0,17.2653,17.3647,17.2487,17.3233,140100.0
2009-11-02 11:30:00,20.9,20.95,20.83,20.86,83100.0,17.3233,17.3647,17.2653,17.2901,83100.0
2009-11-02 11:40:00,20.85,20.94,20.83,20.88,42900.0,17.2818,17.3564,17.2653,17.3067,42900.0
2009-11-02 11:50:00,20.88,20.92,20.77,20.81,90900.0,17.3067,17.3399,17.2155,17.2487,90900.0
2009-11-02 12:00:00,20.81,20.9,20.72,20.79,54800.0,17.2487,17.3233,17.1741,17.2321,54800.0
2009-11-02 12:10:00,20.8,20.81,20.64,20.65,36600.0,17.2404,17.2487,17.1078,17.1161,36600.0
2009-11-02 12:20:00,20.66,20.68,20.53,20.55,103200.0,17.1244,17.1409,17.0166,17.0332,103200.0
2009-11-02 12:30:00,20.54,20.61,20.4,20.44,101200.0,17.0249,17.0829,16.9089,16.942,101200.0
2009-11-02 12:40:00,20.42,20.44,20.21,20.23,93200.0,16.9254,16.942,16.7514,16.7679,93200.0
2009-11-02 12:50:00,20.23,20.23,20.0,20.0,142600.0,16.7679,16.7679,16.5773,16.5773,142600.0
2009-11-02 13:00:00,20.0,20.3,19.99,20.3,131900.0,16.5773,16.826,16.569,16.826,131900.0
2009-11-02 13:10:00,20.3,20.37,20.1,20.2,144300.0,16.826,16.884,16.6602,16.7431,144300.0
2009-11-02 13:20:00,20.2,20.42,20.18,20.3,84800.0,16.7431,16.9254,16.7265,16.826,84800.0
2009-11-02 13:30:00,20.28,20.28,20.11,20.2,68000.0,16.8094,16.8094,16.6685,16.7431,68000.0
2009-11-02 13:40:00,20.19,20.25,20.07,20.15,82300.0,16.7348,16.7845,16.6353,16.7016,82300.0
2009-11-02 13:50:00,20.13,20.13,20.01,20.02,41700.0,16.6851,16.6851,16.5856,16.5939,41700.0
2009-11-02 14:00:00,20.03,20.05,19.91,19.97,76200.0,16.6022,16.6188,16.5027,16.5524,76200.0
2009-11-02 14:10:00,19.98,20.14,19.94,19.98,110700.0,16.5607,16.6934,16.5276,16.5607,110700.0
2009-11-02 14:20:00,20.0,20.35,20.0,20.31,62600.0,16.5773,16.8674,16.5773,16.8343,62600.0
2009-11-02 14:30:00,20.34,20.43,20.32,20.4,77500.0,16.8591,16.9337,16.8425,16.9089,77500.0
2009-11-02 14:40:00,20.4,20.5,20.35,20.41,70800.0,16.9089,16.9917,16.8674,16.9171,70800.0
2009-11-02 14:50:00,20.41,20.44,20.21,20.39,108800.0,16.9171,16.942,16.7514,16.9006,108800.0
2009-11-02 15:00:00,20.4,20.57,20.4,20.42,296800.0,16.9089,17.0498,16.9089,16.9254,296800.0
2009-11-02 15:10:00,20.42,20.52,20.35,20.37,222200.0,16.9254,17.0083,16.8674,16.884,222200.0
2009-11-02 15:20:00,20.37,20.53,20.29,20.46,254300.0,16.884,17.0166,16.8177,16.9586,254300.0
2009-11-02 15:30:00,20.45,20.56,20.43,20.48,196100.0,16.9503,17.0415,16.9337,16.9752,196100.0
2009-11-02 15:40:00,20.47,20.55,20.44,20.44,260700.0,16.9669,17.0332,16.942,16.942,260700.0
2009-11-02 15:50:00,20.45,20.77,20.44,20.64,594100.0,16.9503,17.2155,16.942,17.1078,594100.0
2009-11-03 09:30:00,19.73,19.92,19.61,19.63,577600.0,16.3535,16.511,16.2541,16.2706,577600.0
2009-11-03 09:40:00,19.64,20.04,19.64,19.94,674000.0,16.2789,16.6105,16.2789,16.5276,674000.0
2009-11-03 09:50:00,19.95,20.25,19.85,20.12,578800.0,16.5359,16.7845,16.453,16.6768,578800.0
2009-11-03 10:00:00,20.13,20.19,19.91,19.94,504600.0,16.6851,16.7348,16.5027,16.5276,504600.0
2009-11-03 10:10:00,19.94,20.06,19.6,19.7,750200.0,16.5276,16.627,16.2458,16.3286,750200.0
2009-11-03 10:20:00,19.71,19.71,19.04,19.1,1180100.0,16.3369,16.3369,15.7816,15.8313,1180100.0
2009-11-03 10:30:00,19.1,19.43,18.95,19.0,892200.0,15.8313,16.1049,15.707,15.7484,892200.0
2009-11-03 10:40:00,19.0,19.22,18.98,19.16,637100.0,15.7484,15.9308,15.7319,15.8811,637100.0
2009-11-03 10:50:00,19.15,19.4,19.15,19.33,386700.0,15.8728,16.08,15.8728,16.022,386700.0
2009-11-03 11:00:00,19.35,19.45,19.27,19.4,269000.0,16.0385,16.1214,15.9722,16.08,269000.0
2009-11-03 11:10:00,19.41,19.45,19.29,19.41,213900.0,16.0883,16.1214,15.9888,16.0883,213900.0
2009-11-03 11:20:00,19.39,19.68,19.25,19.25,311600.0,16.0717,16.3121,15.9557,15.9557,311600.0
2009-11-03 11:30:00,19.25,19.35,19.15,19.32,155500.0,15.9557,16.0385,15.8728,16.0137,155500.0
2009-11-03 11:40:00,19.32,19.4,19.28,19.37,153400.0,16.0137,16.08,15.9805,16.0551,153400.0
2009-11-03 11:50:00,19.38,19.47,19.28,19.36,216500.0,16.0634,16.138,15.9805,16.0468,216500.0
2009-11-03 12:00:00,19.36,19.38,19.28,19.35,79000.0,16.0468,16.0634,15.9805,16.0385,79000.0
2009-11-03 12:10:00,19.35,19.35,19.28,19.28,74800.0,16.0385,16.0385,15.9805,15.9805,74800.0
2009-11-03 12:20:00,19.29,19.4,19.28,19.32,95000.0,15.9888,16.08,15.9805,16.0137,95000.0
2009-11-03 12:30:00,19.33,19.4,19.33,19.36,127800.0,16.022,16.08,16.022,16.0468,127800.0
2009-11-03 12:40:00,19.37,19.46,19.37,19.43,137500.0,16.0551,16.1297,16.0551,16.1049,137500.0
2009-11-03 12:50:00,19.45,19.46,19.37,19.39,76700.0,16.1214,16.1297,16.0551,16.0717,76700.0
2009-11-03 13:00:00,19.39,19.54,19.35,19.53,115900.0,16.0717,16.196,16.0385,16.1877,115900.0
2009-11-03 13:10:00,19.53,19.56,19.45,19.49,125300.0,16.1877,16.2126,16.1214,16.1546,125300.0
2009-11-03 13:20:00,19.49,19.51,19.4,19.43,87400.0,16.1546,16.1712,16.08,16.1049,87400.0
2009-11-03 13:30:00,19.42,19.5,19.41,19.5,77200.0,16.0966,16.1629,16.0883,16.1629,77200.0
2009-11-03 13:40:00,19.5,19.5,19.42,19.49,69300.0,16.1629,16.1629,16.0966,16.1546,69300.0
2009-11-03 13:50:00,19.49,19.59,19.49,19.59,86700.0,16.1546,16.2375,16.1546,16.2375,86700.0
2009-11-03 14:00:00,19.6,20.02,19.6,19.99,272800.0,16.2458,16.5939,16.2458,16.569,272800.0
2009-11-03 14:10:00,20.0,20.05,19.79,19.85,215100.0,16.5773,16.6188,16.4032,16.453,215100.0
2009-11-03 14:20:00,19.84,19.85,19.72,19.81,84100.0,16.4447,16.453,16.3452,16.4198,84100.0
2009-11-03 14:30:00,19.82,19.93,19.71,19.78,116500.0,16.4281,16.5193,16.3369,16.395,116500.0
2009-11-03 14:40:00,19.8,19.84,19.71,19.81,37200.0,16.4115,16.4447,16.3369,16.4198,37200.0
2009-11-03 14:50:00,19.81,19.81,19.66,19.76,68400.0,16.4198,16.4198,16.2955,16.3784,68400.0
2009-11-03 15:00:00,19.75,19.84,19.68,19.73,108600.0,16.3701,16.4447,16.3121,16.3535,108600.0
2009-11-03 15:10:00,19.74,19.75,19.61,19.73,139100.0,16.3618,16.3701,16.2541,16.3535,139100.0
2009-11-03 15:20:00,19.73,19.77,19.63,19.74,134200.0,16.3535,16.3867,16.2706,16.3618,134200.0
2009-11-03 15:30:00,19.74,19.92,19.73,19.84,257000.0,16.3618,16.511,16.3535,16.4447,257000.0
2009-11-03 15:40:00,19.85,19.94,19.77,19.88,209800.0,16.453,16.5276,16.3867,16.4778,209800.0
2009-11-03 15:50:00,19.87,19.96,19.72,19.84,435200.0,16.4696,16.5442,16.3452,16.4447,435200.0
2009-11-04 09:30:00,20.54,20.88,20.53,20.67,451300.0,17.0249,17.3067,17.0166,17.1326,451300.0
2009-11-04 09:40:00,20.66,20.73,20.46,20.67,273500.0,17.1244,17.1824,16.9586,17.1326,273500.0
2009-11-04 09:50:00,20.68,20.86,20.67,20.83,135700.0,17.1409,17.2901,17.1326,17.2653,135700.0
2009-11-04 10:00:00,20.82,20.97,20.71,20.9,228500.0,17.257,17.3813,17.1658,17.3233,228500.0
2009-11-04 10:10:00,20.91,21.04,20.88,21.04,133900.0,17.3316,17.4393,17.3067,17.4393,133900.0
2009-11-04 10:20:00,21.04,21.06,20.87,20.93,153100.0,17.4393,17.4559,17.2984,17.3482,153100.0
2009-11-04 10:30:00,20.95,20.97,20.71,20.72,106300.0,17.3647,17.3813,17.1658,17.1741,106300.0
2009-11-04 10:40:00,20.73,20.8,20.67,20.71,54000.0,17.1824,17.2404,17.1326,17.1658,54000.0
2009-11-04 10:50:00,20.72,20.81,20.67,20.79,48800.0,17.1741,17.2487,17.1326,17.2321,48800.0
2009-11-04 11:00:00,20.79,20.81,20.67,20.74,58800.0,17.2321,17.2487,17.1326,17.1907,58800.0
2009-11-04 11:10:00,20.75,20.79,20.52,20.53,100200.0,17.199,17.2321,17.0083,17.0166,100200.0
2009-11-04 11:20:00,20.53,20.56,20.42,20.45,89500.0,17.0166,17.0415,16.9254,16.9503,89500.0
2009-11-04 11:30:00,20.44,20.44,20.29,20.3,80000.0,16.942,16.942,16.8177,16.826,80000.0
2009-11-04 11:40:00,20.3,20.3,20.21,20.22,83300.0,16.826,16.826,16.7514,16.7597,83300.0
2009-11-04 11:50:00,20.21,20.26,20.12,20.26,203000.0,16.7514,16.7928,16.6768,16.7928,203000.0
2009-11-04 12:00:00,20.25,20.36,20.19,20.36,69300.0,16.7845,16.8757,16.7348,16.8757,69300.0
2009-11-04 12:10:00,20.35,20.36,20.27,20.3,83400.0,16.8674,16.8757,16.8011,16.826,83400.0
2009-11-04 12:20:00,20.29,20.37,20.28,20.31,107000.0,16.8177,16.884,16.8094,16.8343,107000.0
2009-11-04 12:30:00,20.3,20.46,20.3,20.46,70000.0,16.826,16.9586,16.826,16.9586,70000.0
2009-11-04 12:40:00,20.45,20.49,20.37,20.4,43900.0,16.9503,16.9835,16.884,16.9089,43900.0
2009-11-04 12:50:00,20.41,20.41,20.29,20.32,47200.0,16.9171,16.9171,16.8177,16.8425,47200.0
2009-11-04 13:00:00,20.32,20.34,20.21,20.22,42800.0,16.8425,16.8591,16.7514,16.7597,42800.0
2009-11-04 13:10:00,20.22,20.23,20.15,20.15,42200.0,16.7597,16.7679,16.7016,16.7016,42200.0
2009-11-04 13:20:00,20.16,20.17,20.11,20.13,35200.0,16.7099,16.7182,16.6685,16.6851,35200.0
2009-11-04 13:30:00,20.13,20.23,20.13,20.23,21000.0,16.6851,16.7679,16.6851,16.7679,21000.0
2009-11-04 13:40:00,20.23,20.26,20.16,20.26,33700.0,16.7679,16.7928,16.7099,16.7928,33700.0
2009-11-04 13:50:00,20.27,20.38,20.26,20.38,82400.0,16.8011,16.8923,16.7928,16.8923,82400.0
2009-11-04 14:00:00,20.38,20.55,20.37,20.54,86500.0,16.8923,17.0332,16.884,17.0249,86500.0
2009-11-04 14:10:00,20.55,20.66,20.42,20.42,84200.0,17.0332,17.1244,16.9254,16.9254,84200.0
2009-11-04 14:20:00,20.43,20.8,20.35,20.42,239400.0,16.9337,17.2404,16.8674,16.9254,239400.0
2009-11-04 14:30:00,20.42,20.87,20.41,20.8,168700.0,16.9254,17.2984,16.9171,17.2404,168700.0
2009-11-04 14:40:00,20.8,20.87,20.61,20.74,94600.0,17.2404,17.2984,17.0829,17.1907,94600.0
2009-11-04 14:50:00,20.75,20.76,20.68,20.75,68600.0,17.199,17.2072,17.1409,17.199,68600.0
2009-11-04 15:00:00,20.75,20.78,20.56,20.61,80000.0,17.199,17.2238,17.0415,17.0829,80000.0
2009-11-04 15:10:00,20.61,20.75,20.55,20.64,69400.0,17.0829,17.199,17.0332,17.1078,69400.0
2009-11-04 15:20:00,20.63,20.68,20.55,20.62,78800.0,17.0995,17.1409,17.0332,17.0912,78800.0
2009-11-04 15:30:00,20.63,20.64,20.44,20.46,169300.0,17.0995,17.1078,16.942,16.9586,169300.0
2009-11-04 15:40:00,20.47,20.57,20.35,20.37,352100.0,16.9669,17.0498,16.8674,16.884,352100.0
2009-11-04 15:50:00,20.36,20.4,20.3,20.36,197300.0,16.8757,16.9089,16.826,16.8757,197300.0
2009-11-05 09:30:00,20.91,21.03,20.85,20.93,216800.0,17.3316,17.431,17.2818,17.3482,216800.0
2009-11-05 09:40:00,20.93,21.04,20.75,20.96,175400.0,17.3482,17.4393,17.199,17.373,175400.0
2009-11-05 09:50:00,20.98,21.13,20.96,21.06,98100.0,17.3896,17.5139,17.373,17.4559,98100.0
2009-11-05 10:00:00,21.07,21.11,20.97,21.02,151000.0,17.4642,17.4974,17.3813,17.4228,151000.0
2009-11-05 10:10:00,21.02,21.03,20.92,20.97,44100.0,17.4228,17.431,17.3399,17.3813,44100.0
2009-11-05 10:20:00,20.96,21.03,20.95,20.99,62600.0,17.373,17.431,17.3647,17.3979,62600.0
2009-11-05 10:30:00,20.99,21.11,20.93,21.1,96900.0,17.3979,17.4974,17.3482,17.4891,96900.0
2009-11-05 10:40:00,21.1,21.33,21.1,21.33,207200.0,17.4891,17.6797,17.4891,17.6797,207200.0
2009-11-05 10:50:00,21.33,21.41,21.29,21.32,89900.0,17.6797,17.746,17.6465,17.6714,89900.0
2009-11-05 11:00:00,21.32,21.35,21.29,21.34,68700.0,17.6714,17.6963,17.6465,17.688,68700.0
2009-11-05 11:10:00,21.34,21.35,21.25,21.27,60200.0,17.688,17.6963,17.6134,17.63,60200.0
2009-11-05 11:20:00,21.27,21.34,21.26,21.27,52700.0,17.63,17.688,17.6217,17.63,52700.0
2009-11-05 11:30:00,21.27,21.27,21.08,21.19,130600.0,17.63,17.63,17.4725,17.5637,130600.0
2009-11-05 11:40:00,21.2,21.21,20.94,20.94,64100.0,17.5719,17.5802,17.3564,17.3564,64100.0
2009-11-05 11:50:00,20.94,21.05,20.92,20.94,82400.0,17.3564,17.4476,17.3399,17.3564,82400.0
2009-11-05 12:00:00,20.93,20.98,20.88,20.98,46300.0,17.3482,17.3896,17.3067,17.3896,46300.0
2009-11-05 12:10:00,20.97,21.02,20.92,21.02,75100.0,17.3813,17.4228,17.3399,17.4228,75100.0
2009-11-05 12:20:00,21.02,21.17,21.01,21.08,32600.0,17.4228,17.5471,17.4145,17.4725,32600.0
2009-11-05 12:30:00,21.08,21.27,21.03,21.16,41500.0,17.4725,17.63,17.431,17.5388,41500.0
2009-11-05 12:40:00,21.15,21.28,21.1,21.23,26900.0,17.5305,17.6383,17.4891,17.5968,26900.0
2009-11-05 12:50:00,21.21,21.35,21.19,21.35,47300.0,17.5802,17.6963,17.5637,17.6963,47300.0
2009-11-05 13:00:00,21.34,21.35,21.29,21.3,43300.0,17.688,17.6963,17.6465,17.6548,43300.0
2009-11-05 13:10:00,21.3,21.47,21.29,21.47,66500.0,17.6548,17.7957,17.6465,17.7957,66500.0
2009-11-05 13:20:00,21.47,21.48,21.35,21.41,58100.0,17.7957,17.804,17.6963,17.746,58100.0
2009-11-05 13:30:00,21.4,21.45,21.34,21.35,58100.0,17.7377,17.7792,17.688,17.6963,58100.0
2009-11-05 13:40:00,21.35,21.48,21.32,21.46,78500.0,17.6963,17.804,17.6714,17.7875,78500.0
2009-11-05 13:50:00,21.44,21.47,21.3,21.39,54500.0,17.7709,17.7957,17.6548,17.7294,54500.0
2009-11-05 14:00:00,21.37,21.4,21.24,21.34,50800.0,17.7129,17.7377,17.6051,17.688,50800.0
2009-11-05 14:10:00,21.34,21.38,21.26,21.28,61100.0,17.688,17.7211,17.6217,17.6383,61100.0
2009-11-05 14:20:00,21.28,21.44,21.27,21.37,58500.0,17.6383,17.7709,17.63,17.7129,58500.0
2009-11-05 14:30:00,21.38,21.47,21.34,21.41,58700.0,17.7211,17.7957,17.688,17.746,58700.0
2009-11-05 14:40:00,21.41,21.48,21.41,21.43,44100.0,17.746,17.804,17.746,17.7626,44100.0
2009-11-05 14:50:00,21.44,21.5,21.43,21.47,60500.0,17.7709,17.8206,17.7626,17.7957,60500.0
2009-11-05 15:00:00,21.46,21.48,21.37,21.46,69800.0,17.7875,17.804,17.7129,17.7875,69800.0
2009-11-05 15:10:00,21.45,21.49,21.41,21.49,66700.0,17.7792,17.8123,17.746,17.8123,66700.0
2009-11-05 15:20:00,21.49,21.49,21.41,21.45,134800.0,17.8123,17.8123,17.746,17.7792,134800.0
2009-11-05 15:30:00,21.45,21.47,21.4,21.45,101700.0,17.7792,17.7957,17.7377,17.7792,101700.0
2009-11-05 15:40:00,21.45,21.5,21.39,21.48,126200.0,17.7792,17.8206,17.7294,17.804,126200.0
2009-11-05 15:50:00,21.48,21.52,21.44,21.5,266600.0,17.804,17.8372,17.7709,17.8206,266600.0
2009-11-06 09:30:00,20.92,21.27,20.91,21.24,176700.0,17.3399,17.63,17.3316,17.6051,176700.0
2009-11-06 09:40:00,21.25,21.54,21.19,21.5,188300.0,17.6134,17.8538,17.5637,17.8206,188300.0
2009-11-06 09:50:00,21.5,21.51,21.39,21.5,216700.0,17.8206,17.8289,17.7294,17.8206,216700.0
2009-11-06 10:00:00,21.49,21.57,21.45,21.55,228900.0,17.8123,17.8786,17.7792,17.8621,228900.0
2009-11-06 10:10:00,21.55,21.79,21.52,21.57,386400.0,17.8621,18.061,17.8372,17.8786,386400.0
2009-11-06 10:20:00,21.57,21.57,21.38,21.39,135900.0,17.8786,17.8786,17.7211,17.7294,135900.0
2009-11-06 10:30:00,21.38,21.55,21.34,21.54,260600.0,17.7211,17.8621,17.688,17.8538,260600.0
2009-11-06 10:40:00,21.53,21.58,21.46,21.52,236800.0,17.8455,17.8869,17.7875,17.8372,236800.0
2009-11-06 10:50:00,21.52,21.57,21.49,21.52,83800.0,17.8372,17.8786,17.8123,17.8372,83800.0
2009-11-06 11:00:00,21.51,21.55,21.45,21.5,103600.0,17.8289,17.8621,17.7792,17.8206,103600.0
2009-11-06 11:10:00,21.5,21.52,21.42,21.42,67300.0,17.8206,17.8372,17.7543,17.7543,67300.0
2009-11-06 11:20:00,21.42,21.5,21.36,21.5,132600.0,17.7543,17.8206,17.7046,17.8206,132600.0
2009-11-06 11:30:00,21.49,21.52,21.45,21.47,84800.0,17.8123,17.8372,17.7792,17.7957,84800.0
2009-11-06 11:40:00,21.48,21.59,21.47,21.54,72800.0,17.804,17.8952,17.7957,17.8538,72800.0
2009-11-06 11:50:00,21.53,21.55,21.43,21.45,77100.0,17.8455,17.8621,17.7626,17.7792,77100.0
2009-11-06 12:00:00,21.45,21.51,21.42,21.46,44800.0,17.7792,17.8289,17.7543,17.7875,44800.0
2009-11-06 12:10:00,21.47,21.61,21.47,21.54,18900.0,17.7957,17.9118,17.7957,17.8538,18900.0
2009-11-06 12:20:00,21.54,21.55,21.49,21.49,27800.0,17.8538,17.8621,17.8123,17.8123,27800.0
2009-11-06 12:30:00,21.49,21.54,21.45,21.5,36800.0,17.8123,17.8538,17.7792,17.8206,36800.0
2009-11-06 12:40:00,21.51,21.51,21.41,21.41,40600.0,17.8289,17.8289,17.746,17.746,40600.0
2009-11-06 12:50:00,21.41,21.56,21.37,21.5,96300.0,17.746,17.8703,17.7129,17.8206,96300.0
2009-11-06 13:00:00,21.5,21.52,21.45,21.45,51100.0,17.8206,17.8372,17.7792,17.7792,51100.0
2009-11-06 13:10:00,21.45,21.57,21.41,21.54,20600.0,17.7792,17.8786,17.746,17.8538,20600.0
2009-11-06 13:20:00,21.55,21.6,21.49,21.52,39800.0,17.8621,17.9035,17.8123,17.8372,39800.0
2009-11-06 13:30:00,21.52,21.55,21.46,21.48,22400.0,17.8372,17.8621,17.7875,17.804,22400.0
2009-11-06 13:40:00,21.48,21.5,21.4,21.41,39200.0,17.804,17.8206,17.7377,17.746,39200.0
2009-11-06 13:50:00,21.42,21.47,21.31,21.33,22300.0,17.7543,17.7957,17.6631,17.6797,22300.0
2009-11-06 14:00:00,21.34,21.39,21.29,21.34,33300.0,17.688,17.7294,17.6465,17.688,33300.0
2009-11-06 14:10:00,21.33,21.37,21.29,21.3,17400.0,17.6797,17.7129,17.6465,17.6548,17400.0
2009-11-06 14:20:00,21.29,21.39,21.29,21.3,27100.0,17.6465,17.7294,17.6465,17.6548,27100.0
2009-11-06 14:30:00,21.3,21.33,21.26,21.29,30300.0,17.6548,17.6797,17.6217,17.6465,30300.0
2009-11-06 14:40:00,21.29,21.31,21.18,21.24,54300.0,17.6465,17.6631,17.5554,17.6051,54300.0
2009-11-06 14:50:00,21.24,21.27,21.11,21.11,99000.0,17.6051,17.63,17.4974,17.4974,99000.0
2009-11-06 15:00:00,21.11,21.14,21.04,21.09,57800.0,17.4974,17.5222,17.4393,17.4808,57800.0
2009-11-06 15:10:00,21.1,21.14,21.07,21.14,53400.0,17.4891,17.5222,17.4642,17.5222,53400.0
2009-11-06 15:20:00,21.14,21.18,21.1,21.15,63100.0,17.5222,17.5554,17.4891,17.5305,63100.0
2009-11-06 15:30:00,21.15,21.26,21.12,21.15,83700.0,17.5305,17.6217,17.5056,17.5305,83700.0
2009-11-06 15:40:00,21.15,21.23,21.15,21.21,75000.0,17.5305,17.5968,17.5305,17.5802,75000.0
2009-11-06 15:50:00,21.22,21.24,21.18,21.23,167400.0,17.5885,17.6051,17.5554,17.5968,167400.0
2009-11-09 09:30:00,21.93,22.0,21.84,22.0,110200.0,18.177,18.235,18.1024,18.235,110200.0
2009-11-09 09:40:00,22.0,22.1,21.99,22.09,117300.0,18.235,18.3179,18.2268,18.3096,117300.0
2009-11-09 09:50:00,22.09,22.19,22.02,22.17,134400.0,18.3096,18.3925,18.2516,18.3759,134400.0
2009-11-09 10:00:00,22.18,22.46,22.18,22.44,282700.0,18.3842,18.6163,18.3842,18.5997,282700.0
2009-11-09 10:10:00,22.44,22.53,22.41,22.41,173200.0,18.5997,18.6743,18.5749,18.5749,173200.0
2009-11-09 10:20:00,22.41,22.48,22.32,22.36,121800.0,18.5749,18.6329,18.5003,18.5334,121800.0
2009-11-09 10:30:00,22.36,22.43,22.18,22.18,225000.0,18.5334,18.5915,18.3842,18.3842,225000.0
2009-11-09 10:40:00,22.19,22.34,22.18,22.33,71000.0,18.3925,18.5169,18.3842,18.5086,71000.0
2009-11-09 10:50:00,22.33,22.42,22.3,22.41,152800.0,18.5086,18.5832,18.4837,18.5749,152800.0
2009-11-09 11:00:00,22.42,22.49,22.37,22.47,82100.0,18.5832,18.6412,18.5417,18.6246,82100.0
2009-11-09 11:10:00,22.47,22.5,22.44,22.49,121700.0,18.6246,18.6495,18.5997,18.6412,121700.0
2009-11-09 11:20:00,22.49,22.5,22.42,22.5,92300.0,18.6412,18.6495,18.5832,18.6495,92300.0
2009-11-09 11:30:00,22.5,22.53,22.46,22.47,58800.0,18.6495,18.6743,18.6163,18.6246,58800.0
2009-11-09 11:40:00,22.47,22.53,22.46,22.51,61600.0,18.6246,18.6743,18.6163,18.6578,61600.0
2009-11-09 11:50:00,22.5,22.53,22.44,22.47,56900.0,18.6495,18.6743,18.5997,18.6246,56900.0
2009-11-09 12:00:00,22.47,22.55,22.45,22.54,46300.0,18.6246,18.6909,18.608,18.6826,46300.0
2009-11-09 12:10:00,22.54,22.6,22.54,22.6,37300.0,18.6826,18.7324,18.6826,18.7324,37300.0
2009-11-09 12:20:00,22.59,22.6,22.51,22.51,58600.0,18.7241,18.7324,18.6578,18.6578,58600.0
2009-11-09 12:30:00,22.52,22.52,22.49,22.5,11000.0,18.6661,18.6661,18.6412,18.6495,11000.0
2009-11-09 12:40:00,22.51,22.61,22.48,22.59,33300.0,18.6578,18.7406,18.6329,18.7241,33300.0
2009-11-09 12:50:00,22.58,22.61,22.52,22.6,59300.0,18.7158,18.7406,18.6661,18.7324,59300.0
2009-11-09 13:00:00,22.59,22.69,22.56,22.68,109800.0,18.7241,18.807,18.6992,18.7987,109800.0
2009-11-09 13:10:00,22.68,22.77,22.66,22.73,89200.0,18.7987,18.8733,18.7821,18.8401,89200.0
2009-11-09 13:20:00,22.72,22.73,22.62,22.65,34900.0,18.8318,18.8401,18.7489,18.7738,34900.0
2009-11-09 13:30:00,22.64,22.69,22.55,22.69,45400.0,18.7655,18.807,18.6909,18.807,45400.0
2009-11-09 13:40:00,22.7,22.71,22.63,22.63,33400.0,18.8152,18.8235,18.7572,18.7572,33400.0
2009-11-09 13:50:00,22.64,22.69,22.62,22.69,41600.0,18.7655,18.807,18.7489,18.807,41600.0
2009-11-09 14:00:00,22.68,22.7,22.65,22.7,58900.0,18.7987,18.8152,18.7738,18.8152,58900.0
2009-11-09 14:10:00,22.7,22.79,22.69,22.76,67400.0,18.8152,18.8898,18.807,18.865,67400.0
2009-11-09 14:20:00,22.75,22.89,22.74,22.89,133900.0,18.8567,18.9727,18.8484,18.9727,133900.0
2009-11-09 14:30:00,22.89,22.9,22.83,22.84,76800.0,18.9727,18.981,18.923,18.9313,76800.0
2009-11-09 14:40:00,22.84,22.86,22.82,22.83,44900.0,18.9313,18.9479,18.9147,18.923,44900.0
2009-11-09 14:50:00,22.83,22.84,22.79,22.81,100600.0,18.923,18.9313,18.8898,18.9064,100600.0
2009-11-09 15:00:00,22.81,22.82,22.73,22.75,79300.0,18.9064,18.9147,18.8401,18.8567,79300.0
2009-11-09 15:10:00,22.74,22.8,22.66,22.8,103500.0,18.8484,18.8981,18.7821,18.8981,103500.0
2009-11-09 15:20:00,22.8,22.89,22.79,22.86,94500.0,18.8981,18.9727,18.8898,18.9479,94500.0
2009-11-09 15:30:00,22.86,22.89,22.8,22.8,160900.0,18.9479,18.9727,18.8981,18.8981,160900.0
2009-11-09 15:40:00,22.8,22.84,22.68,22.71,294700.0,18.8981,18.9313,18.7987,18.8235,294700.0
2009-11-09 15:50:00,22.72,22.81,22.72,22.79,406100.0,18.8318,18.9064,18.8318,18.8898,406100.0
2009-11-10 09:30:00,22.41,22.49,22.34,22.4,112600.0,18.5749,18.6412,18.5169,18.5666,112600.0
2009-11-10 09:40:00,22.41,22.46,22.37,22.42,93000.0,18.5749,18.6163,18.5417,18.5832,93000.0
2009-11-10 09:50:00,22.42,22.55,22.42,22.45,80300.0,18.5832,18.6909,18.5832,18.608,80300.0
2009-11-10 10:00:00,22.46,22.46,22.25,22.32,130800.0,18.6163,18.6163,18.4423,18.5003,130800.0
2009-11-10 10:10:00,22.31,22.43,22.23,22.24,143200.0,18.492,18.5915,18.4257,18.434,143200.0
2009-11-10 10:20:00,22.25,22.35,22.22,22.35,97100.0,18.4423,18.5251,18.4174,18.5251,97100.0
2009-11-10 10:30:00,22.34,22.36,22.28,22.3,74600.0,18.5169,18.5334,18.4671,18.4837,74600.0
2009-11-10 10:40:00,22.29,22.35,22.23,22.25,129600.0,18.4754,18.5251,18.4257,18.4423,129600.0
2009-11-10 10:50:00,22.25,22.25,22.13,22.16,89300.0,18.4423,18.4423,18.3428,18.3677,89300.0
2009-11-10 11:00:00,22.17,22.23,22.1,22.14,110300.0,18.3759,18.4257,18.3179,18.3511,110300.0
2009-11-10 11:10:00,22.13,22.15,22.05,22.1,123700.0,18.3428,18.3594,18.2765,18.3179,123700.0
2009-11-10 11:20:00,22.11,22.46,22.1,22.43,155900.0,18.3262,18.6163,18.3179,18.5915,155900.0
2009-11-10 11:30:00,22.43,22.63,22.28,22.62,124400.0,18.5915,18.7572,18.4671,18.7489,124400.0
2009-11-10 11:40:00,22.62,22.66,22.45,22.59,117700.0,18.7489,18.7821,18.608,18.7241,117700.0
2009-11-10 11:50:00,22.58,22.59,22.44,22.44,38000.0,18.7158,18.7241,18.5997,18.5997,38000.0
2009-11-10 12:00:00,22.43,22.43,22.35,22.4,43800.0,18.5915,18.5915,18.5251,18.5666,43800.0
2009-11-10 12:10:00,22.4,22.4,22.3,22.32,42400.0,18.5666,18.5666,18.4837,18.5003,42400.0
2009-11-10 12:20:00,22.32,22.38,22.28,22.29,81100.0,18.5003,18.55,18.4671,18.4754,81100.0
2009-11-10 12:30:00,22.26,22.38,22.23,22.28,51000.0,18.4505,18.55,18.4257,18.4671,51000.0
2009-11-10 12:40:00,22.29,22.37,22.28,22.35,18500.0,18.4754,18.5417,18.4671,18.5251,18500.0
2009-11-10 12:50:00,22.37,22.49,22.37,22.43,33100.0,18.5417,18.6412,18.5417,18.5915,33100.0
2009-11-10 13:00:00,22.45,22.46,22.38,22.44,31200.0,18.608,18.6163,18.55,18.5997,31200.0
2009-11-10 13:10:00,22.42,22.44,22.31,22.41,45400.0,18.5832,18.5997,18.492,18.5749,45400.0
2009-11-10 13:20:00,22.4,22.4,22.32,22.35,56200.0,18.5666,18.5666,18.5003,18.5251,56200.0
2009-11-10 13:30:00,22.35,22.35,22.3,22.3,39000.0,18.5251,18.5251,18.4837,18.4837,39000.0
2009-11-10 13:40:00,22.3,22.35,22.22,22.35,48900.0,18.4837,18.5251,18.4174,18.5251,48900.0
2009-11-10 13:50:00,22.35,22.36,22.29,22.34,32000.0,18.5251,18.5334,18.4754,18.5169,32000.0
2009-11-10 14:00:00,22.34,22.35,22.29,22.35,47900.0,18.5169,18.5251,18.4754,18.5251,47900.0
2009-11-10 14:10:00,22.35,22.41,22.33,22.34,28100.0,18.5251,18.5749,18.5086,18.5169,28100.0
2009-11-10 14:20:00,22.34,22.46,22.34,22.43,21700.0,18.5169,18.6163,18.5169,18.5915,21700.0
2009-11-10 14:30:00,22.42,22.6,22.42,22.53,123400.0,18.5832,18.7324,18.5832,18.6743,123400.0
2009-11-10 14:40:00,22.53,22.53,22.45,22.48,48700.0,18.6743,18.6743,18.608,18.6329,48700.0
2009-11-10 14:50:00,22.48,22.53,22.44,22.49,32300.0,18.6329,18.6743,18.5997,18.6412,32300.0
2009-11-10 15:00:00,22.49,22.51,22.42,22.49,33500.0,18.6412,18.6578,18.5832,18.6412,33500.0
2009-11-10 15:10:00,22.49,22.6,22.48,22.58,115100.0,18.6412,18.7324,18.6329,18.7158,115100.0
2009-11-10 15:20:00,22.58,22.59,22.5,22.52,68300.0,18.7158,18.7241,18.6495,18.6661,68300.0
2009-11-10 15:30:00,22.53,22.62,22.5,22.52,161200.0,18.6743,18.7489,18.6495,18.6661,161200.0
2009-11-10 15:40:00,22.52,22.53,22.41,22.51,73600.0,18.6661,18.6743,18.5749,18.6578,73600.0
2009-11-10 15:50:00,22.51,22.52,22.45,22.49,128600.0,18.6578,18.6661,18.608,18.6412,128600.0
2009-11-11 09:30:00,22.88,22.94,22.83,22.9,76800.0,18.9644,19.0142,18.923,18.981,76800.0
2009-11-11 09:40:00,22.9,22.92,22.78,22.84,115200.0,18.981,18.9976,18.8816,18.9313,115200.0
2009-11-11 09:50:00,22.85,23.0,22.83,22.99,101500.0,18.9396,19.0639,18.923,19.0556,101500.0
2009-11-11 10:00:00,22.98,23.04,22.95,23.02,119700.0,19.0473,19.0971,19.0225,19.0805,119700.0
2009-11-11 10:10:00,23.02,23.28,23.01,23.26,187000.0,19.0805,19.296,19.0722,19.2794,187000.0
2009-11-11 10:20:00,23.26,23.36,23.22,23.26,140900.0,19.2794,19.3623,19.2463,19.2794,140900.0
2009-11-11 10:30:00,23.25,23.25,23.14,23.19,76700.0,19.2711,19.2711,19.1799,19.2214,76700.0
2009-11-11 10:40:00,23.19,23.22,23.08,23.13,91400.0,19.2214,19.2463,19.1302,19.1717,91400.0
2009-11-11 10:50:00,23.1,23.12,22.9,22.97,158100.0,19.1468,19.1634,18.981,19.039,158100.0
2009-11-11 11:00:00,22.97,22.99,22.8,22.81,69800.0,19.039,19.0556,18.8981,18.9064,69800.0
2009-11-11 11:10:00,22.81,22.92,22.77,22.89,68700.0,18.9064,18.9976,18.8733,18.9727,68700.0
2009-11-11 11:20:00,22.9,22.93,22.83,22.93,55000.0,18.981,19.0059,18.923,19.0059,55000.0
2009-11-11 11:30:00,22.92,23.0,22.84,22.96,41600.0,18.9976,19.0639,18.9313,19.0308,41600.0
2009-11-11 11:40:00,22.98,22.98,22.91,22.93,21900.0,19.0473,19.0473,18.9893,19.0059,21900.0
2009-11-11 11:50:00,22.9,22.9,22.68,22.72,115800.0,18.981,18.981,18.7987,18.8318,115800.0
2009-11-11 12:00:00,22.72,22.75,22.67,22.74,32200.0,18.8318,18.8567,18.7904,18.8484,32200.0
2009-11-11 12:10:00,22.74,22.78,22.69,22.76,35300.0,18.8484,18.8816,18.807,18.865,35300.0
2009-11-11 12:20:00,22.75,22.93,22.74,22.93,60400.0,18.8567,19.0059,18.8484,19.0059,60400.0
2009-11-11 12:30:00,22.94,23.06,22.91,22.98,59300.0,19.0142,19.1136,18.9893,19.0473,59300.0
2009-11-11 12:40:00,22.96,23.0,22.89,22.92,30500.0,19.0308,19.0639,18.9727,18.9976,30500.0
2009-11-11 12:50:00,22.93,23.01,22.89,22.92,25800.0,19.0059,19.0722,18.9727,18.9976,25800.0
2009-11-11 13:00:00,22.91,22.98,22.89,22.98,23200.0,18.9893,19.0473,18.9727,19.0473,23200.0
2009-11-11 13:10:00,22.97,23.0,22.9,22.93,26700.0,19.039,19.0639,18.981,19.0059,26700.0
2009-11-11 13:20:00,22.93,23.0,22.89,22.89,15700.0,19.0059,19.0639,18.9727,18.9727,15700.0
2009-11-11 13:30:00,22.89,22.93,22.81,22.82,30500.0,18.9727,19.0059,18.9064,18.9147,30500.0
2009-11-11 13:40:00,22.82,22.82,22.69,22.74,57700.0,18.9147,18.9147,18.807,18.8484,57700.0
2009-11-11 13:50:00,22.74,22.75,22.67,22.74,35000.0,18.8484,18.8567,18.7904,18.8484,35000.0
2009-11-11 14:00:00,22.74,22.82,22.71,22.8,26400.0,18.8484,18.9147,18.8235,18.8981,26400.0
2009-11-11 14:10:00,22.8,22.81,22.73,22.8,25100.0,18.8981,18.9064,18.8401,18.8981,25100.0
2009-11-11 14:20:00,22.79,22.83,22.75,22.77,20100.0,18.8898,18.923,18.8567,18.8733,20100.0
2009-11-11 14:30:00,22.78,22.83,22.75,22.78,22000.0,18.8816,18.923,18.8567,18.8816,22000.0
2009-11-11 14:40:00,22.79,22.84,22.74,22.83,24700.0,18.8898,18.9313,18.8484,18.923,24700.0
2009-11-11 14:50:00,22.84,22.9,22.83,22.85,34500.0,18.9313,18.981,18.923,18.9396,34500.0
2009-11-11 15:00:00,22.84,22.91,22.82,22.83,44800.0,18.9313,18.9893,18.9147,18.923,44800.0
2009-11-11 15:10:00,22.82,22.86,22.74,22.86,40800.0,18.9147,18.9479,18.8484,18.9479,40800.0
2009-11-11 15:20:00,22.86,22.9,22.83,22.9,33600.0,18.9479,18.981,18.923,18.981,33600.0
2009-11-11 15:30:00,22.9,22.94,22.84,22.86,50400.0,18.981,19.0142,18.9313,18.9479,50400.0
2009-11-11 15:40:00,22.86,22.86,22.76,22.82,82600.0,18.9479,18.9479,18.865,18.9147,82600.0
2009-11-11 15:50:00,22.82,22.89,22.82,22.89,127600.0,18.9147,18.9727,18.9147,18.9727,127600.0
2009-11-12 09:30:00,23.16,23.17,22.9,22.96,167700.0,19.1965,19.2048,18.981,19.0308,167700.0
2009-11-12 09:40:00,22.96,23.04,22.85,22.94,208700.0,19.0308,19.0971,18.9396,19.0142,208700.0
2009-11-12 09:50:00,22.95,23.1,22.91,23.09,170000.0,19.0225,19.1468,18.9893,19.1385,170000.0
2009-11-12 10:00:00,23.1,23.2,22.97,23.01,142800.0,19.1468,19.2297,19.039,19.0722,142800.0
2009-11-12 10:10:00,23.02,23.02,22.86,22.86,93500.0,19.0805,19.0805,18.9479,18.9479,93500.0
2009-11-12 10:20:00,22.85,22.91,22.78,22.91,137000.0,18.9396,18.9893,18.8816,18.9893,137000.0
2009-11-12 10:30:00,22.9,22.94,22.84,22.9,93900.0,18.981,19.0142,18.9313,18.981,93900.0
2009-11-12 10:40:00,22.9,22.97,22.86,22.9,80000.0,18.981,19.039,18.9479,18.981,80000.0
2009-11-12 10:50:00,22.9,23.0,22.89,22.94,130700.0,18.981,19.0639,18.9727,19.0142,130700.0
2009-11-12 11:00:00,22.94,22.94,22.72,22.73,115500.0,19.0142,19.0142,18.8318,18.8401,115500.0
2009-11-12 11:10:00,22.74,22.74,22.63,22.71,106300.0,18.8484,18.8484,18.7572,18.8235,106300.0
2009-11-12 11:20:00,22.71,22.75,22.64,22.66,81300.0,18.8235,18.8567,18.7655,18.7821,81300.0
2009-11-12 11:30:00,22.66,22.67,22.41,22.48,97200.0,18.7821,18.7904,18.5749,18.6329,97200.0
2009-11-12 11:40:00,22.48,22.49,22.37,22.39,144700.0,18.6329,18.6412,18.5417,18.5583,144700.0
2009-11-12 11:50:00,22.39,22.4,22.27,22.32,123900.0,18.5583,18.5666,18.4588,18.5003,123900.0
2009-11-12 12:00:00,22.31,22.48,22.28,22.47,50800.0,18.492,18.6329,18.4671,18.6246,50800.0
2009-11-12 12:10:00,22.49,22.57,22.47,22.55,63600.0,18.6412,18.7075,18.6246,18.6909,63600.0
2009-11-12 12:20:00,22.55,22.59,22.52,22.58,37600.0,18.6909,18.7241,18.6661,18.7158,37600.0
2009-11-12 12:30:00,22.57,22.58,22.4,22.47,82700.0,18.7075,18.7158,18.5666,18.6246,82700.0
2009-11-12 12:40:00,22.47,22.53,22.47,22.5,56100.0,18.6246,18.6743,18.6246,18.6495,56100.0
2009-11-12 12:50:00,22.5,22.67,22.5,22.65,90900.0,18.6495,18.7904,18.6495,18.7738,90900.0
2009-11-12 13:00:00,22.65,22.66,22.52,22.54,79500.0,18.7738,18.7821,18.6661,18.6826,79500.0
2009-11-12 13:10:00,22.54,22.58,22.42,22.48,110500.0,18.6826,18.7158,18.5832,18.6329,110500.0
2009-11-12 13:20:00,22.47,22.48,22.34,22.4,56200.0,18.6246,18.6329,18.5169,18.5666,56200.0
2009-11-12 13:30:00,22.39,22.56,22.38,22.48,58300.0,18.5583,18.6992,18.55,18.6329,58300.0
2009-11-12 13:40:00,22.5,22.62,22.45,22.57,48700.0,18.6495,18.7489,18.608,18.7075,48700.0
2009-11-12 13:50:00,22.56,22.57,22.46,22.53,34900.0,18.6992,18.7075,18.6163,18.6743,34900.0
2009-11-12 14:00:00,22.53,22.59,22.49,22.56,57500.0,18.6743,18.7241,18.6412,18.6992,57500.0
2009-11-12 14:10:00,22.57,22.65,22.53,22.55,50700.0,18.7075,18.7738,18.6743,18.6909,50700.0
2009-11-12 14:20:00,22.54,22.55,22.49,22.5,28400.0,18.6826,18.6909,18.6412,18.6495,28400.0
2009-11-12 14:30:00,22.51,22.58,22.44,22.45,63200.0,18.6578,18.7158,18.5997,18.608,63200.0
2009-11-12 14:40:00,22.44,22.45,22.33,22.33,68400.0,18.5997,18.608,18.5086,18.5086,68400.0
2009-11-12 14:50:00,22.32,22.42,22.32,22.36,71100.0,18.5003,18.5832,18.5003,18.5334,71100.0
2009-11-12 15:00:00,22.36,22.38,22.29,22.33,76200.0,18.5334,18.55,18.4754,18.5086,76200.0
2009-11-12 15:10:00,22.33,22.43,22.3,22.43,75900.0,18.5086,18.5915,18.4837,18.5915,75900.0
2009-11-12 15:20:00,22.42,22.42,22.34,22.36,77000.0,18.5832,18.5832,18.5169,18.5334,77000.0
2009-11-12 15:30:00,22.37,22.44,22.3,22.3,144100.0,18.5417,18.5997,18.4837,18.4837,144100.0
2009-11-12 15:40:00,22.31,22.34,22.26,22.29,220300.0,18.492,18.5169,18.4505,18.4754,220300.0
2009-11-12 15:50:00,22.29,22.42,22.27,22.37,312900.0,18.4754,18.5832,18.4588,18.5417,312900.0
2009-11-13 09:30:00,22.92,23.09,22.85,22.99,118800.0,18.9976,19.1385,18.9396,19.0556,118800.0
2009-11-13 09:40:00,23.0,23.02,22.9,22.99,150800.0,19.0639,19.0805,18.981,19.0556,150800.0
2009-11-13 09:50:00,22.98,23.13,22.81,22.86,231400.0,19.0473,19.1717,18.9064,18.9479,231400.0
2009-11-13 10:00:00,22.85,23.13,22.81,23.12,117600.0,18.9396,19.1717,18.9064,19.1634,117600.0
2009-11-13 10:10:00,23.11,23.17,23.03,23.12,79000.0,19.1551,19.2048,19.0888,19.1634,79000.0
2009-11-13 10:20:00,23.12,23.22,23.07,23.09,152100.0,19.1634,19.2463,19.1219,19.1385,152100.0
2009-11-13 10:30:00,23.08,23.15,23.03,23.11,114500.0,19.1302,19.1882,19.0888,19.1551,114500.0
2009-11-13 10:40:00,23.13,23.38,23.13,23.33,186300.0,19.1717,19.3789,19.1717,19.3374,186300.0
2009-11-13 10:50:00,23.33,23.56,23.32,23.55,219500.0,19.3374,19.5281,19.3291,19.5198,219500.0
2009-11-13 11:00:00,23.55,23.58,23.47,23.5,134900.0,19.5198,19.5446,19.4535,19.4783,134900.0
2009-11-13 11:10:00,23.5,23.5,23.36,23.47,139100.0,19.4783,19.4783,19.3623,19.4535,139100.0
2009-11-13 11:20:00,23.46,23.5,23.43,23.44,66200.0,19.4452,19.4783,19.4203,19.4286,66200.0
2009-11-13 11:30:00,23.43,23.62,23.36,23.59,148300.0,19.4203,19.5778,19.3623,19.5529,148300.0
2009-11-13 11:40:00,23.61,23.64,23.43,23.44,55300.0,19.5695,19.5944,19.4203,19.4286,55300.0
2009-11-13 11:50:00,23.44,23.45,23.35,23.36,70700.0,19.4286,19.4369,19.354,19.3623,70700.0
2009-11-13 12:00:00,23.36,23.4,23.31,23.35,92500.0,19.3623,19.3955,19.3209,19.354,92500.0
2009-11-13 12:10:00,23.35,23.41,23.32,23.39,99700.0,19.354,19.4037,19.3291,19.3872,99700.0
2009-11-13 12:20:00,23.39,23.45,23.39,23.42,65800.0,19.3872,19.4369,19.3872,19.412,65800.0
2009-11-13 12:30:00,23.42,23.48,23.41,23.46,57200.0,19.412,19.4618,19.4037,19.4452,57200.0
2009-11-13 12:40:00,23.46,23.51,23.42,23.48,40100.0,19.4452,19.4866,19.412,19.4618,40100.0
2009-11-13 12:50:00,23.48,23.51,23.47,23.5,40500.0,19.4618,19.4866,19.4535,19.4783,40500.0
2009-11-13 13:00:00,23.49,23.49,23.3,23.32,74700.0,19.4701,19.4701,19.3126,19.3291,74700.0
2009-11-13 13:10:00,23.31,23.34,23.22,23.25,69100.0,19.3209,19.3457,19.2463,19.2711,69100.0
2009-11-13 13:20:00,23.24,23.27,23.23,23.25,47100.0,19.2628,19.2877,19.2545,19.2711,47100.0
2009-11-13 13:30:00,23.24,23.25,23.22,23.24,65000.0,19.2628,19.2711,19.2463,19.2628,65000.0
2009-11-13 13:40:00,23.24,23.24,23.2,23.22,54500.0,19.2628,19.2628,19.2297,19.2463,54500.0
2009-11-13 13:50:00,23.21,23.25,23.18,23.22,68700.0,19.238,19.2711,19.2131,19.2463,68700.0
2009-11-13 14:00:00,23.22,23.22,23.16,23.18,60500.0,19.2463,19.2463,19.1965,19.2131,60500.0
2009-11-13 14:10:00,23.18,23.24,23.12,23.18,102900.0,19.2131,19.2628,19.1634,19.2131,102900.0
2009-11-13 14:20:00,23.16,23.21,23.1,23.14,89500.0,19.1965,19.238,19.1468,19.1799,89500.0
2009-11-13 14:30:00,23.15,23.16,23.05,23.09,114600.0,19.1882,19.1965,19.1053,19.1385,114600.0
2009-11-13 14:40:00,23.08,23.2,23.05,23.05,84700.0,19.1302,19.2297,19.1053,19.1053,84700.0
2009-11-13 14:50:00,23.05,23.15,23.02,23.04,120300.0,19.1053,19.1882,19.0805,19.0971,120300.0
2009-11-13 15:00:00,23.03,23.11,23.02,23.05,103400.0,19.0888,19.1551,19.0805,19.1053,103400.0
2009-11-13 15:10:00,23.05,23.09,22.97,22.99,141300.0,19.1053,19.1385,19.039,19.0556,141300.0
2009-11-13 15:20:00,22.99,23.04,22.95,23.02,110200.0,19.0556,19.0971,19.0225,19.0805,110200.0
2009-11-13 15:30:00,23.03,23.07,22.96,22.98,172800.0,19.0888,19.1219,19.0308,19.0473,172800.0
2009-11-13 15:40:00,22.98,23.12,22.98,23.08,296900.0,19.0473,19.1634,19.0473,19.1302,296900.0
2009-11-13 15:50:00,23.08,23.13,23.04,23.09,416700.0,19.1302,19.1717,19.0971,19.1385,416700.0
2009-11-16 09:30:00,23.88,23.95,23.76,23.93,179700.0,19.7933,19.8513,19.6938,19.8348,179700.0
2009-11-16 09:40:00,23.93,24.05,23.92,24.01,210700.0,19.8348,19.9342,19.8265,19.9011,210700.0
2009-11-16 09:50:00,24.02,24.13,24.0,24.11,139800.0,19.9093,20.0005,19.8928,19.9839,139800.0
2009-11-16 10:00:00,24.11,24.24,24.07,24.19,242900.0,19.9839,20.0917,19.9508,20.0503,242900.0
2009-11-16 10:10:00,24.18,24.23,24.13,24.13,132500.0,20.042,20.0834,20.0005,20.0005,132500.0
2009-11-16 10:20:00,24.13,24.19,24.09,24.19,107000.0,20.0005,20.0503,19.9674,20.0503,107000.0
2009-11-16 10:30:00,24.18,24.18,24.08,24.12,52800.0,20.042,20.042,19.9591,19.9922,52800.0
2009-11-16 10:40:00,24.11,24.14,24.1,24.14,58700.0,19.9839,20.0088,19.9757,20.0088,58700.0
2009-11-16 10:50:00,24.14,24.24,24.11,24.23,96100.0,20.0088,20.0917,19.9839,20.0834,96100.0
2009-11-16 11:00:00,24.23,24.25,24.14,24.18,109500.0,20.0834,20.1,20.0088,20.042,109500.0
2009-11-16 11:10:00,24.17,24.18,24.05,24.13,260400.0,20.0337,20.042,19.9342,20.0005,260400.0
2009-11-16 11:20:00,24.12,24.16,24.05,24.05,87100.0,19.9922,20.0254,19.9342,19.9342,87100.0
2009-11-16 11:30:00,24.05,24.21,24.05,24.08,194300.0,19.9342,20.0668,19.9342,19.9591,194300.0
2009-11-16 11:40:00,24.09,24.1,23.96,24.0,104400.0,19.9674,19.9757,19.8596,19.8928,104400.0
2009-11-16 11:50:00,24.0,24.02,23.9,23.92,65100.0,19.8928,19.9093,19.8099,19.8265,65100.0
2009-11-16 12:00:00,23.92,23.97,23.86,23.86,61300.0,19.8265,19.8679,19.7767,19.7767,61300.0
2009-11-16 12:10:00,23.86,23.88,23.73,23.77,98000.0,19.7767,19.7933,19.669,19.7021,98000.0
2009-11-16 12:20:00,23.77,23.79,23.63,23.71,73800.0,19.7021,19.7187,19.5861,19.6524,73800.0
2009-11-16 12:30:00,23.71,23.8,23.59,23.7,44900.0,19.6524,19.727,19.5529,19.6441,44900.0
2009-11-16 12:40:00,23.69,23.75,23.65,23.75,45900.0,19.6358,19.6856,19.6027,19.6856,45900.0
2009-11-16 12:50:00,23.75,23.82,23.71,23.79,50600.0,19.6856,19.7436,19.6524,19.7187,50600.0
2009-11-16 13:00:00,23.78,23.82,23.76,23.77,41800.0,19.7104,19.7436,19.6938,19.7021,41800.0
2009-11-16 13:10:00,23.78,23.79,23.73,23.76,43800.0,19.7104,19.7187,19.669,19.6938,43800.0
2009-11-16 13:20:00,23.75,23.79,23.75,23.79,16800.0,19.6856,19.7187,19.6856,19.7187,16800.0
2009-11-16 13:30:00,23.78,23.79,23.75,23.75,38300.0,19.7104,19.7187,19.6856,19.6856,38300.0
2009-11-16 13:40:00,23.75,23.78,23.73,23.73,54100.0,19.6856,19.7104,19.669,19.669,54100.0
2009-11-16 13:50:00,23.74,23.78,23.73,23.77,63400.0,19.6773,19.7104,19.669,19.7021,63400.0
2009-11-16 14:00:00,23.77,23.94,23.74,23.9,134500.0,19.7021,19.843,19.6773,19.8099,134500.0
2009-11-16 14:10:00,23.9,24.0,23.89,24.0,67300.0,19.8099,19.8928,19.8016,19.8928,67300.0
2009-11-16 14:20:00,23.99,24.11,23.99,24.01,168300.0,19.8845,19.9839,19.8845,19.9011,168300.0
2009-11-16 14:30:00,24.02,24.06,23.97,24.02,134600.0,19.9093,19.9425,19.8679,19.9093,134600.0
2009-11-16 14:40:00,24.01,24.06,24.01,24.02,68300.0,19.9011,19.9425,19.9011,19.9093,68300.0
2009-11-16 14:50:00,24.03,24.03,23.94,24.01,78100.0,19.9176,19.9176,19.843,19.9011,78100.0
2009-11-16 15:00:00,24.01,24.04,23.93,24.0,73500.0,19.9011,19.9259,19.8348,19.8928,73500.0
2009-11-16 15:10:00,24.0,24.01,23.8,23.8,216600.0,19.8928,19.9011,19.727,19.727,216600.0
2009-11-16 15:20:00,23.8,23.91,23.79,23.86,156800.0,19.727,19.8182,19.7187,19.7767,156800.0
2009-11-16 15:30:00,23.85,24.0,23.81,23.99,126100.0,19.7684,19.8928,19.7353,19.8845,126100.0
2009-11-16 15:40:00,23.99,24.01,23.92,23.97,184100.0,19.8845,19.9011,19.8265,19.8679,184100.0
2009-11-16 15:50:00,23.96,24.08,23.96,24.05,299300.0,19.8596,19.9591,19.8596,19.9342,299300.0
2009-11-17 09:30:00,23.9,23.9,23.73,23.8,120700.0,19.8099,19.8099,19.669,19.727,120700.0
2009-11-17 09:40:00,23.8,23.89,23.74,23.8,182200.0,19.727,19.8016,19.6773,19.727,182200.0
2009-11-17 09:50:00,23.8,23.82,23.65,23.65,125400.0,19.727,19.7436,19.6027,19.6027,125400.0
2009-11-17 10:00:00,23.66,23.67,23.45,23.47,233300.0,19.611,19.6192,19.4369,19.4535,233300.0
2009-11-17 10:10:00,23.45,23.54,23.45,23.54,103100.0,19.4369,19.5115,19.4369,19.5115,103100.0
2009-11-17 10:20:00,23.54,23.6,23.51,23.6,51800.0,19.5115,19.5612,19.4866,19.5612,51800.0
2009-11-17 10:30:00,23.61,23.64,23.49,23.5,38300.0,19.5695,19.5944,19.4701,19.4783,38300.0
2009-11-17 10:40:00,23.49,23.53,23.46,23.47,61300.0,19.4701,19.5032,19.4452,19.4535,61300.0
2009-11-17 10:50:00,23.47,23.51,23.41,23.49,93800.0,19.4535,19.4866,19.4037,19.4701,93800.0
2009-11-17 11:00:00,23.48,23.5,23.38,23.43,74600.0,19.4618,19.4783,19.3789,19.4203,74600.0
2009-11-17 11:10:00,23.43,23.47,23.36,23.38,79600.0,19.4203,19.4535,19.3623,19.3789,79600.0
2009-11-17 11:20:00,23.36,23.49,23.36,23.49,56700.0,19.3623,19.4701,19.3623,19.4701,56700.0
2009-11-17 11:30:00,23.48,23.5,23.35,23.37,53800.0,19.4618,19.4783,19.354,19.3706,53800.0
2009-11-17 11:40:00,23.37,23.38,23.31,23.31,30600.0,19.3706,19.3789,19.3209,19.3209,30600.0
2009-11-17 11:50:00,23.31,23.42,23.31,23.35,26500.0,19.3209,19.412,19.3209,19.354,26500.0
2009-11-17 12:00:00,23.35,23.46,23.34,23.44,33300.0,19.354,19.4452,19.3457,19.4286,33300.0
2009-11-17 12:10:00,23.44,23.56,23.42,23.42,33100.0,19.4286,19.5281,19.412,19.412,33100.0
2009-11-17 12:20:00,23.43,23.51,23.42,23.43,51800.0,19.4203,19.4866,19.412,19.4203,51800.0
2009-11-17 12:30:00,23.43,23.52,23.43,23.48,54800.0,19.4203,19.4949,19.4203,19.4618,54800.0
2009-11-17 12:40:00,23.48,23.48,23.41,23.42,30800.0,19.4618,19.4618,19.4037,19.412,30800.0
2009-11-17 12:50:00,23.42,23.42,23.37,23.41,24100.0,19.412,19.412,19.3706,19.4037,24100.0
2009-11-17 13:00:00,23.4,23.5,23.37,23.46,49600.0,19.3955,19.4783,19.3706,19.4452,49600.0
2009-11-17 13:10:00,23.46,23.48,23.41,23.46,53600.0,19.4452,19.4618,19.4037,19.4452,53600.0
2009-11-17 13:20:00,23.46,23.48,23.35,23.4,75300.0,19.4452,19.4618,19.354,19.3955,75300.0
2009-11-17 13:30:00,23.4,23.44,23.35,23.44,35800.0,19.3955,19.4286,19.354,19.4286,35800.0
2009-11-17 13:40:00,23.45,23.46,23.39,23.43,61200.0,19.4369,19.4452,19.3872,19.4203,61200.0
2009-11-17 13:50:00,23.43,23.44,23.36,23.39,38100.0,19.4203,19.4286,19.3623,19.3872,38100.0
2009-11-17 14:00:00,23.39,23.4,23.36,23.38,55900.0,19.3872,19.3955,19.3623,19.3789,55900.0
2009-11-17 14:10:00,23.37,23.39,23.35,23.38,59700.0,19.3706,19.3872,19.354,19.3789,59700.0
2009-11-17 14:20:00,23.38,23.4,23.34,23.36,59400.0,19.3789,19.3955,19.3457,19.3623,59400.0
2009-11-17 14:30:00,23.35,23.4,23.32,23.4,164500.0,19.354,19.3955,19.3291,19.3955,164500.0
2009-11-17 14:40:00,23.4,23.42,23.32,23.35,74300.0,19.3955,19.412,19.3291,19.354,74300.0
2009-11-17 14:50:00,23.34,23.4,23.32,23.37,49500.0,19.3457,19.3955,19.3291,19.3706,49500.0
2009-11-17 15:00:00,23.37,23.42,23.35,23.39,113900.0,19.3706,19.412,19.354,19.3872,113900.0
2009-11-17 15:10:00,23.38,23.39,23.33,23.36,99100.0,19.3789,19.3872,19.3374,19.3623,99100.0
2009-11-17 15:20:00,23.37,23.41,23.36,23.37,108400.0,19.3706,19.4037,19.3623,19.3706,108400.0
2009-11-17 15:30:00,23.37,23.39,23.32,23.33,152900.0,19.3706,19.3872,19.3291,19.3374,152900.0
2009-11-17 15:40:00,23.33,23.46,23.31,23.45,257500.0,19.3374,19.4452,19.3209,19.4369,257500.0
2009-11-17 15:50:00,23.45,23.46,23.37,23.43,293100.0,19.4369,19.4452,19.3706,19.4203,293100.0
2009-11-18 09:30:00,23.85,23.94,23.71,23.77,170100.0,19.7684,19.843,19.6524,19.7021,170100.0
2009-11-18 09:40:00,23.77,23.9,23.69,23.71,93500.0,19.7021,19.8099,19.6358,19.6524,93500.0
2009-11-18 09:50:00,23.7,23.73,23.55,23.58,106500.0,19.6441,19.669,19.5198,19.5446,106500.0
2009-11-18 10:00:00,23.58,23.64,23.58,23.6,78400.0,19.5446,19.5944,19.5446,19.5612,78400.0
2009-11-18 10:10:00,23.6,23.61,23.44,23.51,126600.0,19.5612,19.5695,19.4286,19.4866,126600.0
2009-11-18 10:20:00,23.52,23.6,23.5,23.58,49800.0,19.4949,19.5612,19.4783,19.5446,49800.0
2009-11-18 10:30:00,23.59,23.67,23.51,23.66,69800.0,19.5529,19.6192,19.4866,19.611,69800.0
2009-11-18 10:40:00,23.66,23.72,23.63,23.69,88700.0,19.611,19.6607,19.5861,19.6358,88700.0
2009-11-18 10:50:00,23.69,23.7,23.64,23.68,42800.0,19.6358,19.6441,19.5944,19.6275,42800.0
2009-11-18 11:00:00,23.68,23.7,23.62,23.67,108800.0,19.6275,19.6441,19.5778,19.6192,108800.0
2009-11-18 11:10:00,23.66,23.69,23.61,23.63,75000.0,19.611,19.6358,19.5695,19.5861,75000.0
2009-11-18 11:20:00,23.63,23.65,23.56,23.57,48900.0,19.5861,19.6027,19.5281,19.5364,48900.0
2009-11-18 11:30:00,23.57,23.62,23.56,23.6,19000.0,19.5364,19.5778,19.5281,19.5612,19000.0
2009-11-18 11:40:00,23.6,23.63,23.59,23.62,24700.0,19.5612,19.5861,19.5529,19.5778,24700.0
2009-11-18 11:50:00,23.62,23.66,23.59,23.62,20200.0,19.5778,19.611,19.5529,19.5778,20200.0
2009-11-18 12:00:00,23.62,23.67,23.6,23.63,17800.0,19.5778,19.6192,19.5612,19.5861,17800.0
2009-11-18 12:10:00,23.64,23.68,23.6,23.61,23100.0,19.5944,19.6275,19.5612,19.5695,23100.0
2009-11-18 12:20:00,23.6,23.65,23.59,23.62,14600.0,19.5612,19.6027,19.5529,19.5778,14600.0
2009-11-18 12:30:00,23.62,23.63,23.55,23.57,54000.0,19.5778,19.5861,19.5198,19.5364,54000.0
2009-11-18 12:40:00,23.57,23.59,23.49,23.5,39200.0,19.5364,19.5529,19.4701,19.4783,39200.0
2009-11-18 12:50:00,23.5,23.51,23.41,23.46,28400.0,19.4783,19.4866,19.4037,19.4452,28400.0
2009-11-18 13:00:00,23.46,23.48,23.42,23.45,12400.0,19.4452,19.4618,19.412,19.4369,12400.0
2009-11-18 13:10:00,23.46,23.52,23.45,23.46,37000.0,19.4452,19.4949,19.4369,19.4452,37000.0
2009-11-18 13:20:00,23.46,23.47,23.38,23.4,43600.0,19.4452,19.4535,19.3789,19.3955,43600.0
2009-11-18 13:30:00,23.42,23.44,23.39,23.43,46200.0,19.412,19.4286,19.3872,19.4203,46200.0
2009-11-18 13:40:00,23.43,23.47,23.43,23.43,28700.0,19.4203,19.4535,19.4203,19.4203,28700.0
2009-11-18 13:50:00,23.44,23.49,23.43,23.45,22400.0,19.4286,19.4701,19.4203,19.4369,22400.0
2009-11-18 14:00:00,23.44,23.52,23.44,23.51,30700.0,19.4286,19.4949,19.4286,19.4866,30700.0
2009-11-18 14:10:00,23.52,23.57,23.52,23.53,29900.0,19.4949,19.5364,19.4949,19.5032,29900.0
2009-11-18 14:20:00,23.53,23.58,23.47,23.49,39400.0,19.5032,19.5446,19.4535,19.4701,39400.0
2009-11-18 14:30:00,23.5,23.51,23.46,23.48,46100.0,19.4783,19.4866,19.4452,19.4618,46100.0
2009-11-18 14:40:00,23.48,23.5,23.45,23.46,66200.0,19.4618,19.4783,19.4369,19.4452,66200.0
2009-11-18 14:50:00,23.45,23.51,23.42,23.5,100000.0,19.4369,19.4866,19.412,19.4783,100000.0
2009-11-18 15:00:00,23.5,23.55,23.44,23.55,66800.0,19.4783,19.5198,19.4286,19.5198,66800.0
2009-11-18 15:10:00,23.55,23.62,23.54,23.59,68100.0,19.5198,19.5778,19.5115,19.5529,68100.0
2009-11-18 15:20:00,23.59,23.67,23.59,23.63,112800.0,19.5529,19.6192,19.5529,19.5861,112800.0
2009-11-18 15:30:00,23.63,23.66,23.59,23.64,120900.0,19.5861,19.611,19.5529,19.5944,120900.0
2009-11-18 15:40:00,23.64,23.75,23.64,23.74,182500.0,19.5944,19.6856,19.5944,19.6773,182500.0
2009-11-18 15:50:00,23.73,23.79,23.68,23.79,246800.0,19.669,19.7187,19.6275,19.7187,246800.0
2009-11-19 09:30:00,23.28,23.35,22.87,22.9,133000.0,19.296,19.354,18.9562,18.981,133000.0
2009-11-19 09:40:00,22.9,23.0,22.72,22.96,205600.0,18.981,19.0639,18.8318,19.0308,205600.0
2009-11-19 09:50:00,22.95,23.1,22.9,23.08,177100.0,19.0225,19.1468,18.981,19.1302,177100.0
2009-11-19 10:00:00,23.08,23.25,23.03,23.22,131800.0,19.1302,19.2711,19.0888,19.2463,131800.0
2009-11-19 10:10:00,23.23,23.28,23.21,23.23,92400.0,19.2545,19.296,19.238,19.2545,92400.0
2009-11-19 10:20:00,23.24,23.28,23.2,23.2,40500.0,19.2628,19.296,19.2297,19.2297,40500.0
2009-11-19 10:30:00,23.21,23.22,23.01,23.02,45300.0,19.238,19.2463,19.0722,19.0805,45300.0
2009-11-19 10:40:00,23.0,23.06,22.85,22.87,42900.0,19.0639,19.1136,18.9396,18.9562,42900.0
2009-11-19 10:50:00,22.86,22.98,22.82,22.93,76600.0,18.9479,19.0473,18.9147,19.0059,76600.0
2009-11-19 11:00:00,22.94,23.04,22.92,23.01,67500.0,19.0142,19.0971,18.9976,19.0722,67500.0
2009-11-19 11:10:00,23.0,23.05,22.97,23.0,35700.0,19.0639,19.1053,19.039,19.0639,35700.0
2009-11-19 11:20:00,23.0,23.09,23.0,23.07,38500.0,19.0639,19.1385,19.0639,19.1219,38500.0
2009-11-19 11:30:00,23.06,23.08,23.0,23.03,35400.0,19.1136,19.1302,19.0639,19.0888,35400.0
2009-11-19 11:40:00,23.04,23.08,22.92,22.95,45100.0,19.0971,19.1302,18.9976,19.0225,45100.0
2009-11-19 11:50:00,22.94,23.12,22.9,23.12,14000.0,19.0142,19.1634,18.981,19.1634,14000.0
2009-11-19 12:00:00,23.12,23.12,23.08,23.1,13500.0,19.1634,19.1634,19.1302,19.1468,13500.0
2009-11-19 12:10:00,23.1,23.15,23.07,23.14,34200.0,19.1468,19.1882,19.1219,19.1799,34200.0
2009-11-19 12:20:00,23.16,23.16,23.1,23.15,18800.0,19.1965,19.1965,19.1468,19.1882,18800.0
2009-11-19 12:30:00,23.16,23.24,23.12,23.24,59000.0,19.1965,19.2628,19.1634,19.2628,59000.0
2009-11-19 12:40:00,23.23,23.24,23.18,23.19,32100.0,19.2545,19.2628,19.2131,19.2214,32100.0
2009-11-19 12:50:00,23.19,23.19,23.12,23.18,22500.0,19.2214,19.2214,19.1634,19.2131,22500.0
2009-11-19 13:00:00,23.19,23.2,23.17,23.19,18500.0,19.2214,19.2297,19.2048,19.2214,18500.0
2009-11-19 13:10:00,23.18,23.18,23.05,23.08,17400.0,19.2131,19.2131,19.1053,19.1302,17400.0
2009-11-19 13:20:00,23.07,23.12,23.06,23.07,29800.0,19.1219,19.1634,19.1136,19.1219,29800.0
2009-11-19 13:30:00,23.08,23.17,23.06,23.14,26700.0,19.1302,19.2048,19.1136,19.1799,26700.0
2009-11-19 13:40:00,23.15,23.16,23.11,23.15,25000.0,19.1882,19.1965,19.1551,19.1882,25000.0
2009-11-19 13:50:00,23.15,23.19,23.13,23.17,28100.0,19.1882,19.2214,19.1717,19.2048,28100.0
2009-11-19 14:00:00,23.17,23.17,23.1,23.12,28000.0,19.2048,19.2048,19.1468,19.1634,28000.0
2009-11-19 14:10:00,23.14,23.15,23.08,23.1,39100.0,19.1799,19.1882,19.1302,19.1468,39100.0
2009-11-19 14:20:00,23.1,23.18,23.09,23.12,37500.0,19.1468,19.2131,19.1385,19.1634,37500.0
2009-11-19 14:30:00,23.11,23.13,23.1,23.12,22000.0,19.1551,19.1717,19.1468,19.1634,22000.0
2009-11-19 14:40:00,23.12,23.15,23.07,23.08,33600.0,19.1634,19.1882,19.1219,19.1302,33600.0
2009-11-19 14:50:00,23.08,23.17,23.08,23.1,31800.0,19.1302,19.2048,19.1302,19.1468,31800.0
2009-11-19 15:00:00,23.1,23.14,23.06,23.1,61000.0,19.1468,19.1799,19.1136,19.1468,61000.0
2009-11-19 15:10:00,23.11,23.14,23.04,23.11,50300.0,19.1551,19.1799,19.0971,19.1551,50300.0
2009-11-19 15:20:00,23.11,23.13,23.08,23.11,53900.0,19.1551,19.1717,19.1302,19.1551,53900.0
2009-11-19 15:30:00,23.11,23.12,23.08,23.1,76900.0,19.1551,19.1634,19.1302,19.1468,76900.0
2009-11-19 15:40:00,23.1,23.24,23.1,23.24,131000.0,19.1468,19.2628,19.1468,19.2628,131000.0
2009-11-19 15:50:00,23.24,23.3,23.16,23.24,241400.0,19.2628,19.3126,19.1965,19.2628,241400.0
2009-11-20 09:30:00,23.34,23.38,23.22,23.3,233800.0,19.3457,19.3789,19.2463,19.3126,233800.0
2009-11-20 09:40:00,23.31,23.42,23.31,23.38,59900.0,19.3209,19.412,19.3209,19.3789,59900.0
2009-11-20 09:50:00,23.39,23.4,23.28,23.31,77700.0,19.3872,19.3955,19.296,19.3209,77700.0
2009-11-20 10:00:00,23.31,23.34,23.22,23.26,134800.0,19.3209,19.3457,19.2463,19.2794,134800.0
2009-11-20 10:10:00,23.27,23.38,23.24,23.37,101100.0,19.2877,19.3789,19.2628,19.3706,101100.0
2009-11-20 10:20:00,23.37,23.41,23.33,23.41,60300.0,19.3706,19.4037,19.3374,19.4037,60300.0
2009-11-20 10:30:00,23.4,23.41,23.29,23.34,93600.0,19.3955,19.4037,19.3043,19.3457,93600.0
2009-11-20 10:40:00,23.35,23.36,23.25,23.26,74600.0,19.354,19.3623,19.2711,19.2794,74600.0
2009-11-20 10:50:00,23.26,23.26,23.19,23.24,72400.0,19.2794,19.2794,19.2214,19.2628,72400.0
2009-11-20 11:00:00,23.23,23.31,23.19,23.2,106700.0,19.2545,19.3209,19.2214,19.2297,106700.0
2009-11-20 11:10:00,23.2,23.22,23.15,23.22,72400.0,19.2297,19.2463,19.1882,19.2463,72400.0
2009-11-20 11:20:00,23.21,23.22,23.15,23.15,35100.0,19.238,19.2463,19.1882,19.1882,35100.0
2009-11-20 11:30:00,23.15,23.21,23.15,23.17,63000.0,19.1882,19.238,19.1882,19.2048,63000.0
2009-11-20 11:40:00,23.17,23.3,23.16,23.28,60300.0,19.2048,19.3126,19.1965,19.296,60300.0
2009-11-20 11:50:00,23.27,23.37,23.25,23.34,71900.0,19.2877,19.3706,19.2711,19.3457,71900.0
2009-11-20 12:00:00,23.34,23.41,23.32,23.37,45600.0,19.3457,19.4037,19.3291,19.3706,45600.0
2009-11-20 12:10:00,23.38,23.38,23.34,23.35,28300.0,19.3789,19.3789,19.3457,19.354,28300.0
2009-11-20 12:20:00,23.35,23.35,23.25,23.27,34900.0,19.354,19.354,19.2711,19.2877,34900.0
2009-11-20 12:30:00,23.26,23.27,23.22,23.23,36400.0,19.2794,19.2877,19.2463,19.2545,36400.0
2009-11-20 12:40:00,23.23,23.29,23.23,23.26,40700.0,19.2545,19.3043,19.2545,19.2794,40700.0
2009-11-20 12:50:00,23.26,23.27,23.23,23.26,45000.0,19.2794,19.2877,19.2545,19.2794,45000.0
2009-11-20 13:00:00,23.27,23.28,23.25,23.26,43700.0,19.2877,19.296,19.2711,19.2794,43700.0
2009-11-20 13:10:00,23.27,23.31,23.26,23.3,52300.0,19.2877,19.3209,19.2794,19.3126,52300.0
2009-11-20 13:20:00,23.3,23.35,23.29,23.35,59000.0,19.3126,19.354,19.3043,19.354,59000.0
2009-11-20 13:30:00,23.35,23.35,23.25,23.25,55400.0,19.354,19.354,19.2711,19.2711,55400.0
2009-11-20 13:40:00,23.25,23.42,23.25,23.42,82000.0,19.2711,19.412,19.2711,19.412,82000.0
2009-11-20 13:50:00,23.42,23.52,23.39,23.49,103900.0,19.412,19.4949,19.3872,19.4701,103900.0
2009-11-20 14:00:00,23.49,23.52,23.45,23.45,63400.0,19.4701,19.4949,19.4369,19.4369,63400.0
2009-11-20 14:10:00,23.46,23.46,23.4,23.41,67500.0,19.4452,19.4452,19.3955,19.4037,67500.0
2009-11-20 14:20:00,23.42,23.47,23.41,23.43,149900.0,19.412,19.4535,19.4037,19.4203,149900.0
2009-11-20 14:30:00,23.44,23.51,23.43,23.48,133700.0,19.4286,19.4866,19.4203,19.4618,133700.0
2009-11-20 14:40:00,23.48,23.5,23.45,23.48,100900.0,19.4618,19.4783,19.4369,19.4618,100900.0
2009-11-20 14:50:00,23.47,23.52,23.47,23.52,131600.0,19.4535,19.4949,19.4535,19.4949,131600.0
2009-11-20 15:00:00,23.52,23.55,23.5,23.53,117100.0,19.4949,19.5198,19.4783,19.5032,117100.0
2009-11-20 15:10:00,23.52,23.52,23.45,23.47,77700.0,19.4949,19.4949,19.4369,19.4535,77700.0
2009-11-20 15:20:00,23.47,23.51,23.43,23.47,283300.0,19.4535,19.4866,19.4203,19.4535,283300.0
2009-11-20 15:30:00,23.47,23.56,23.47,23.56,259800.0,19.4535,19.5281,19.4535,19.5281,259800.0
2009-11-20 15:40:00,23.56,23.59,23.5,23.53,238600.0,19.5281,19.5529,19.4783,19.5032,238600.0
2009-11-20 15:50:00,23.52,23.58,23.52,23.55,284900.0,19.4949,19.5446,19.4949,19.5198,284900.0
2009-11-23 09:30:00,24.25,24.3,24.16,24.25,169900.0,20.1,20.1414,20.0254,20.1,169900.0
2009-11-23 09:40:00,24.24,24.34,24.2,24.28,119100.0,20.0917,20.1746,20.0585,20.1249,119100.0
2009-11-23 09:50:00,24.27,24.29,24.21,24.25,50500.0,20.1166,20.1331,20.0668,20.1,50500.0
2009-11-23 10:00:00,24.24,24.35,24.24,24.31,147900.0,20.0917,20.1829,20.0917,20.1497,147900.0
2009-11-23 10:10:00,24.33,24.34,24.29,24.32,56700.0,20.1663,20.1746,20.1331,20.158,56700.0
2009-11-23 10:20:00,24.32,24.32,24.26,24.28,88800.0,20.158,20.158,20.1083,20.1249,88800.0
2009-11-23 10:30:00,24.28,24.3,24.23,24.24,70000.0,20.1249,20.1414,20.0834,20.0917,70000.0
2009-11-23 10:40:00,24.25,24.28,24.17,24.19,52200.0,20.1,20.1249,20.0337,20.0503,52200.0
2009-11-23 10:50:00,24.19,24.2,23.98,24.06,117700.0,20.0503,20.0585,19.8762,19.9425,117700.0
2009-11-23 11:00:00,24.07,24.13,24.05,24.07,26800.0,19.9508,20.0005,19.9342,19.9508,26800.0
2009-11-23 11:10:00,24.07,24.07,24.0,24.07,33100.0,19.9508,19.9508,19.8928,19.9508,33100.0
2009-11-23 11:20:00,24.07,24.16,24.07,24.14,68500.0,19.9508,20.0254,19.9508,20.0088,68500.0
2009-11-23 11:30:00,24.15,24.17,24.12,24.13,15700.0,20.0171,20.0337,19.9922,20.0005,15700.0
2009-11-23 11:40:00,24.11,24.13,24.04,24.1,27700.0,19.9839,20.0005,19.9259,19.9757,27700.0
2009-11-23 11:50:00,24.11,24.11,23.99,24.0,30800.0,19.9839,19.9839,19.8845,19.8928,30800.0
2009-11-23 12:00:00,24.0,24.01,23.95,23.96,30000.0,19.8928,19.9011,19.8513,19.8596,30000.0
2009-11-23 12:10:00,23.96,23.96,23.81,23.81,32700.0,19.8596,19.8596,19.7353,19.7353,32700.0
2009-11-23 12:20:00,23.81,23.86,23.79,23.79,22200.0,19.7353,19.7767,19.7187,19.7187,22200.0
2009-11-23 12:30:00,23.79,23.82,23.73,23.8,30000.0,19.7187,19.7436,19.669,19.727,30000.0
2009-11-23 12:40:00,23.8,23.93,23.8,23.88,20800.0,19.727,19.8348,19.727,19.7933,20800.0
2009-11-23 12:50:00,23.89,23.9,23.84,23.9,16300.0,19.8016,19.8099,19.7602,19.8099,16300.0
2009-11-23 13:00:00,23.9,23.95,23.81,23.88,29100.0,19.8099,19.8513,19.7353,19.7933,29100.0
2009-11-23 13:10:00,23.88,23.97,23.85,23.95,40900.0,19.7933,19.8679,19.7684,19.8513,40900.0
2009-11-23 13:20:00,23.95,23.97,23.93,23.95,29300.0,19.8513,19.8679,19.8348,19.8513,29300.0
2009-11-23 13:30:00,23.96,24.04,23.9,24.03,76400.0,19.8596,19.9259,19.8099,19.9176,76400.0
2009-11-23 13:40:00,24.02,24.07,24.01,24.01,38400.0,19.9093,19.9508,19.9011,19.9011,38400.0
2009-11-23 13:50:00,24.0,24.01,23.9,23.93,26800.0,19.8928,19.9011,19.8099,19.8348,26800.0
2009-11-23 14:00:00,23.93,23.93,23.9,23.9,31500.0,19.8348,19.8348,19.8099,19.8099,31500.0
2009-11-23 14:10:00,23.9,23.92,23.86,23.9,45500.0,19.8099,19.8265,19.7767,19.8099,45500.0
2009-11-23 14:20:00,23.91,23.94,23.89,23.94,24000.0,19.8182,19.843,19.8016,19.843,24000.0
2009-11-23 14:30:00,23.94,24.03,23.93,24.03,37200.0,19.843,19.9176,19.8348,19.9176,37200.0
2009-11-23 14:40:00,24.03,24.13,24.02,24.11,73600.0,19.9176,20.0005,19.9093,19.9839,73600.0
2009-11-23 14:50:00,24.12,24.16,24.08,24.1,62900.0,19.9922,20.0254,19.9591,19.9757,62900.0
2009-11-23 15:00:00,24.09,24.13,24.05,24.1,93300.0,19.9674,20.0005,19.9342,19.9757,93300.0
2009-11-23 15:10:00,24.1,24.26,24.09,24.2,146900.0,19.9757,20.1083,19.9674,20.0585,146900.0
2009-11-23 15:20:00,24.2,24.22,24.14,24.2,112800.0,20.0585,20.0751,20.0088,20.0585,112800.0
2009-11-23 15:30:00,24.2,24.21,24.01,24.1,208100.0,20.0585,20.0668,19.9011,19.9757,208100.0
2009-11-23 15:40:00,24.11,24.12,24.0,24.04,107000.0,19.9839,19.9922,19.8928,19.9259,107000.0
2009-11-23 15:50:00,24.04,24.14,24.0,24.13,239900.0,19.9259,20.0088,19.8928,20.0005,239900.0
2009-11-24 09:30:00,24.32,24.35,24.19,24.21,82000.0,20.158,20.1829,20.0503,20.0668,82000.0
2009-11-24 09:40:00,24.22,24.22,24.05,24.05,99500.0,20.0751,20.0751,19.9342,19.9342,99500.0
2009-11-24 09:50:00,24.05,24.05,23.88,23.93,113400.0,19.9342,19.9342,19.7933,19.8348,113400.0
2009-11-24 10:00:00,23.94,24.17,23.92,24.02,111900.0,19.843,20.0337,19.8265,19.9093,111900.0
2009-11-24 10:10:00,24.02,24.08,24.0,24.07,34200.0,19.9093,19.9591,19.8928,19.9508,34200.0
2009-11-24 10:20:00,24.07,24.08,24.0,24.01,51100.0,19.9508,19.9591,19.8928,19.9011,51100.0
2009-11-24 10:30:00,24.01,24.09,24.0,24.08,89900.0,19.9011,19.9674,19.8928,19.9591,89900.0
2009-11-24 10:40:00,24.09,24.18,24.08,24.15,103400.0,19.9674,20.042,19.9591,20.0171,103400.0
2009-11-24 10:50:00,24.15,24.15,24.08,24.08,43200.0,20.0171,20.0171,19.9591,19.9591,43200.0
2009-11-24 11:00:00,24.08,24.08,23.97,23.99,69200.0,19.9591,19.9591,19.8679,19.8845,69200.0
2009-11-24 11:10:00,23.98,24.0,23.87,23.9,93700.0,19.8762,19.8928,19.785,19.8099,93700.0
2009-11-24 11:20:00,23.89,23.9,23.81,23.83,38600.0,19.8016,19.8099,19.7353,19.7519,38600.0
2009-11-24 11:30:00,23.83,23.83,23.77,23.8,42700.0,19.7519,19.7519,19.7021,19.727,42700.0
2009-11-24 11:40:00,23.8,23.8,23.72,23.75,20100.0,19.727,19.727,19.6607,19.6856,20100.0
2009-11-24 11:50:00,23.74,23.78,23.72,23.77,33200.0,19.6773,19.7104,19.6607,19.7021,33200.0
2009-11-24 12:00:00,23.78,23.78,23.74,23.75,26800.0,19.7104,19.7104,19.6773,19.6856,26800.0
2009-11-24 12:10:00,23.76,23.77,23.72,23.77,20400.0,19.6938,19.7021,19.6607,19.7021,20400.0
2009-11-24 12:20:00,23.77,23.78,23.74,23.75,24200.0,19.7021,19.7104,19.6773,19.6856,24200.0
2009-11-24 12:30:00,23.75,23.75,23.7,23.71,24500.0,19.6856,19.6856,19.6441,19.6524,24500.0
2009-11-24 12:40:00,23.71,23.71,23.63,23.63,39200.0,19.6524,19.6524,19.5861,19.5861,39200.0
2009-11-24 12:50:00,23.64,23.64,23.53,23.54,60600.0,19.5944,19.5944,19.5032,19.5115,60600.0
2009-11-24 13:00:00,23.54,23.6,23.53,23.59,38800.0,19.5115,19.5612,19.5032,19.5529,38800.0
2009-11-24 13:10:00,23.6,23.69,23.59,23.61,52600.0,19.5612,19.6358,19.5529,19.5695,52600.0
2009-11-24 13:20:00,23.6,23.63,23.6,23.61,16000.0,19.5612,19.5861,19.5612,19.5695,16000.0
2009-11-24 13:30:00,23.61,23.65,23.61,23.65,16300.0,19.5695,19.6027,19.5695,19.6027,16300.0
2009-11-24 13:40:00,23.65,23.7,23.62,23.65,19400.0,19.6027,19.6441,19.5778,19.6027,19400.0
2009-11-24 13:50:00,23.66,23.66,23.6,23.64,28800.0,19.611,19.611,19.5612,19.5944,28800.0
2009-11-24 14:00:00,23.65,23.69,23.61,23.69,41700.0,19.6027,19.6358,19.5695,19.6358,41700.0
2009-11-24 14:10:00,23.69,23.74,23.67,23.73,30000.0,19.6358,19.6773,19.6192,19.669,30000.0
2009-11-24 14:20:00,23.73,23.78,23.72,23.72,28900.0,19.669,19.7104,19.6607,19.6607,28900.0
2009-11-24 14:30:00,23.71,23.75,23.68,23.73,39200.0,19.6524,19.6856,19.6275,19.669,39200.0
2009-11-24 14:40:00,23.73,23.84,23.73,23.82,34700.0,19.669,19.7602,19.669,19.7436,34700.0
2009-11-24 14:50:00,23.82,23.89,23.82,23.84,28500.0,19.7436,19.8016,19.7436,19.7602,28500.0
2009-11-24 15:00:00,23.84,23.85,23.74,23.76,97500.0,19.7602,19.7684,19.6773,19.6938,97500.0
2009-11-24 15:10:00,23.76,23.77,23.7,23.7,56500.0,19.6938,19.7021,19.6441,19.6441,56500.0
2009-11-24 15:20:00,23.7,23.74,23.68,23.74,73900.0,19.6441,19.6773,19.6275,19.6773,73900.0
2009-11-24 15:30:00,23.73,23.74,23.67,23.69,92600.0,19.669,19.6773,19.6192,19.6358,92600.0
2009-11-24 15:40:00,23.69,23.76,23.66,23.75,138300.0,19.6358,19.6938,19.611,19.6856,138300.0
2009-11-24 15:50:00,23.75,23.81,23.74,23.78,197300.0,19.6856,19.7353,19.6773,19.7104,197300.0
2009-11-25 09:30:00,24.36,24.36,24.2,24.32,156100.0,20.1912,20.1912,20.0585,20.158,156100.0
2009-11-25 09:40:00,24.29,24.35,24.26,24.33,151800.0,20.1331,20.1829,20.1083,20.1663,151800.0
2009-11-25 09:50:00,24.33,24.41,24.24,24.4,144200.0,20.1663,20.2326,20.0917,20.2243,144200.0
2009-11-25 10:00:00,24.41,24.6,24.38,24.56,207800.0,20.2326,20.3901,20.2077,20.3569,207800.0
2009-11-25 10:10:00,24.56,24.72,24.48,24.71,157700.0,20.3569,20.4896,20.2906,20.4813,157700.0
2009-11-25 10:20:00,24.69,24.75,24.56,24.63,161900.0,20.4647,20.5144,20.3569,20.415,161900.0
2009-11-25 10:30:00,24.63,24.68,24.61,24.66,64300.0,20.415,20.4564,20.3984,20.4398,64300.0
2009-11-25 10:40:00,24.65,24.78,24.61,24.78,93200.0,20.4315,20.5393,20.3984,20.5393,93200.0
2009-11-25 10:50:00,24.79,24.79,24.67,24.7,68200.0,20.5476,20.5476,20.4481,20.473,68200.0
2009-11-25 11:00:00,24.69,24.89,24.69,24.88,64400.0,20.4647,20.6305,20.4647,20.6222,64400.0
2009-11-25 11:10:00,24.88,24.94,24.86,24.91,89800.0,20.6222,20.6719,20.6056,20.647,89800.0
2009-11-25 11:20:00,24.89,24.9,24.75,24.9,75300.0,20.6305,20.6388,20.5144,20.6388,75300.0
2009-11-25 11:30:00,24.91,24.94,24.8,24.8,61600.0,20.647,20.6719,20.5559,20.5559,61600.0
2009-11-25 11:40:00,24.81,24.84,24.76,24.77,21600.0,20.5642,20.589,20.5227,20.531,21600.0
2009-11-25 11:50:00,24.77,24.83,24.72,24.83,52900.0,20.531,20.5807,20.4896,20.5807,52900.0
2009-11-25 12:00:00,24.84,24.95,24.84,24.95,85200.0,20.589,20.6802,20.589,20.6802,85200.0
2009-11-25 12:10:00,24.95,24.97,24.87,24.89,45100.0,20.6802,20.6968,20.6139,20.6305,45100.0
2009-11-25 12:20:00,24.9,24.9,24.85,24.89,55200.0,20.6388,20.6388,20.5973,20.6305,55200.0
2009-11-25 12:30:00,24.88,24.91,24.87,24.87,39800.0,20.6222,20.647,20.6139,20.6139,39800.0
2009-11-25 12:40:00,24.87,24.91,24.86,24.89,37700.0,20.6139,20.647,20.6056,20.6305,37700.0
2009-11-25 12:50:00,24.88,24.92,24.86,24.92,51200.0,20.6222,20.6553,20.6056,20.6553,51200.0
2009-11-25 13:00:00,24.91,25.0,24.89,24.98,95700.0,20.647,20.7216,20.6305,20.7051,95700.0
2009-11-25 13:10:00,24.98,24.99,24.92,24.94,81000.0,20.7051,20.7133,20.6553,20.6719,81000.0
2009-11-25 13:20:00,24.94,24.95,24.92,24.94,23100.0,20.6719,20.6802,20.6553,20.6719,23100.0
2009-11-25 13:30:00,24.95,25.0,24.95,24.96,64900.0,20.6802,20.7216,20.6802,20.6885,64900.0
2009-11-25 13:40:00,24.96,24.96,24.9,24.9,39800.0,20.6885,20.6885,20.6388,20.6388,39800.0
2009-11-25 13:50:00,24.9,24.92,24.88,24.92,41600.0,20.6388,20.6553,20.6222,20.6553,41600.0
2009-11-25 14:00:00,24.92,24.95,24.92,24.94,32500.0,20.6553,20.6802,20.6553,20.6719,32500.0
2009-11-25 14:10:00,24.95,24.97,24.9,24.95,59800.0,20.6802,20.6968,20.6388,20.6802,59800.0
2009-11-25 14:20:00,24.95,25.0,24.95,24.97,71800.0,20.6802,20.7216,20.6802,20.6968,71800.0
2009-11-25 14:30:00,24.97,24.98,24.88,24.88,44400.0,20.6968,20.7051,20.6222,20.6222,44400.0
2009-11-25 14:40:00,24.89,24.92,24.88,24.9,55400.0,20.6305,20.6553,20.6222,20.6388,55400.0
2009-11-25 14:50:00,24.9,24.9,24.87,24.87,38900.0,20.6388,20.6388,20.6139,20.6139,38900.0
2009-11-25 15:00:00,24.87,24.92,24.87,24.9,95800.0,20.6139,20.6553,20.6139,20.6388,95800.0
2009-11-25 15:10:00,24.9,24.95,24.9,24.93,77500.0,20.6388,20.6802,20.6388,20.6636,77500.0
2009-11-25 15:20:00,24.93,24.97,24.93,24.94,86900.0,20.6636,20.6968,20.6636,20.6719,86900.0
2009-11-25 15:30:00,24.94,24.97,24.93,24.95,98500.0,20.6719,20.6968,20.6636,20.6802,98500.0
2009-11-25 15:40:00,24.95,24.99,24.9,24.9,159100.0,20.6802,20.7133,20.6388,20.6388,159100.0
2009-11-25 15:50:00,24.9,24.93,24.86,24.89,333600.0,20.6388,20.6636,20.6056,20.6305,333600.0
2009-11-27 09:30:00,23.66,23.76,23.42,23.72,222400.0,19.611,19.6938,19.412,19.6607,222400.0
2009-11-27 09:40:00,23.7,23.94,23.7,23.92,207400.0,19.6441,19.843,19.6441,19.8265,207400.0
2009-11-27 09:50:00,23.91,24.16,23.9,24.08,165100.0,19.8182,20.0254,19.8099,19.9591,165100.0
2009-11-27 10:00:00,24.08,24.26,24.06,24.09,114700.0,19.9591,20.1083,19.9425,19.9674,114700.0
2009-11-27 10:10:00,24.1,24.17,24.06,24.1,80200.0,19.9757,20.0337,19.9425,19.9757,80200.0
2009-11-27 10:20:00,24.1,24.25,24.09,24.17,62600.0,19.9757,20.1,19.9674,20.0337,62600.0
2009-11-27 10:30:00,24.17,24.2,24.13,24.19,43300.0,20.0337,20.0585,20.0005,20.0503,43300.0
2009-11-27 10:40:00,24.19,24.22,24.13,24.22,59900.0,20.0503,20.0751,20.0005,20.0751,59900.0
2009-11-27 10:50:00,24.21,24.27,24.13,24.21,120200.0,20.0668,20.1166,20.0005,20.0668,120200.0
2009-11-27 11:00:00,24.2,24.33,24.16,24.29,91500.0,20.0585,20.1663,20.0254,20.1331,91500.0
2009-11-27 11:10:00,24.28,24.3,24.18,24.18,49500.0,20.1249,20.1414,20.042,20.042,49500.0
2009-11-27 11:20:00,24.17,24.2,24.09,24.15,51200.0,20.0337,20.0585,19.9674,20.0171,51200.0
2009-11-27 11:30:00,24.14,24.16,24.08,24.11,38100.0,20.0088,20.0254,19.9591,19.9839,38100.0
2009-11-27 11:40:00,24.12,24.2,24.1,24.19,43100.0,19.9922,20.0585,19.9757,20.0503,43100.0
2009-11-27 11:50:00,24.2,24.28,24.17,24.26,33000.0,20.0585,20.1249,20.0337,20.1083,33000.0
2009-11-27 12:00:00,24.26,24.27,24.21,24.23,27500.0,20.1083,20.1166,20.0668,20.0834,27500.0
2009-11-27 12:10:00,24.23,24.26,24.2,24.2,21900.0,20.0834,20.1083,20.0585,20.0585,21900.0
2009-11-27 12:20:00,24.2,24.23,24.15,24.18,42000.0,20.0585,20.0834,20.0171,20.042,42000.0
2009-11-27 12:30:00,24.18,24.21,24.1,24.13,38200.0,20.042,20.0668,19.9757,20.0005,38200.0
2009-11-27 12:40:00,24.13,24.3,24.12,24.23,72800.0,20.0005,20.1414,19.9922,20.0834,72800.0
2009-11-27 12:50:00,24.23,24.29,24.14,24.15,95300.0,20.0834,20.1331,20.0088,20.0171,95300.0
2009-11-30 09:30:00,24.19,24.27,24.1,24.23,84600.0,20.0503,20.1166,19.9757,20.0834,84600.0
2009-11-30 09:40:00,24.22,24.34,24.09,24.18,80300.0,20.0751,20.1746,19.9674,20.042,80300.0
2009-11-30 09:50:00,24.19,24.22,24.11,24.21,193500.0,20.0503,20.0751,19.9839,20.0668,193500.0
2009-11-30 10:00:00,24.23,24.41,24.16,24.41,173000.0,20.0834,20.2326,20.0254,20.2326,173000.0
2009-11-30 10:10:00,24.4,24.45,24.36,24.43,101500.0,20.2243,20.2658,20.1912,20.2492,101500.0
2009-11-30 10:20:00,24.44,24.52,24.41,24.51,119400.0,20.2575,20.3238,20.2326,20.3155,119400.0
2009-11-30 10:30:00,24.52,24.61,24.36,24.37,185200.0,20.3238,20.3984,20.1912,20.1995,185200.0
2009-11-30 10:40:00,24.37,24.41,24.24,24.26,62000.0,20.1995,20.2326,20.0917,20.1083,62000.0
2009-11-30 10:50:00,24.26,24.28,24.18,24.23,31800.0,20.1083,20.1249,20.042,20.0834,31800.0
2009-11-30 11:00:00,24.23,24.25,24.09,24.14,82000.0,20.0834,20.1,19.9674,20.0088,82000.0
2009-11-30 11:10:00,24.13,24.15,24.03,24.07,70900.0,20.0005,20.0171,19.9176,19.9508,70900.0
2009-11-30 11:20:00,24.08,24.08,23.98,24.0,40800.0,19.9591,19.9591,19.8762,19.8928,40800.0
2009-11-30 11:30:00,24.0,24.0,23.87,23.9,89400.0,19.8928,19.8928,19.785,19.8099,89400.0
2009-11-30 11:40:00,23.9,23.91,23.68,23.7,125100.0,19.8099,19.8182,19.6275,19.6441,125100.0
2009-11-30 11:50:00,23.7,23.85,23.66,23.83,52800.0,19.6441,19.7684,19.611,19.7519,52800.0
2009-11-30 12:00:00,23.84,23.87,23.76,23.84,26200.0,19.7602,19.785,19.6938,19.7602,26200.0
2009-11-30 12:10:00,23.84,24.1,23.83,23.92,1241800.0,19.7602,19.9757,19.7519,19.8265,1241800.0
2009-11-30 12:20:00,23.93,24.13,23.93,24.13,101600.0,19.8348,20.0005,19.8348,20.0005,101600.0
2009-11-30 12:30:00,24.13,24.14,23.95,23.99,72700.0,20.0005,20.0088,19.8513,19.8845,72700.0
2009-11-30 12:40:00,23.99,24.01,23.96,24.01,34800.0,19.8845,19.9011,19.8596,19.9011,34800.0
2009-11-30 12:50:00,24.0,24.1,24.0,24.05,2022800.0,19.8928,19.9757,19.8928,19.9342,2022800.0
2009-11-30 13:00:00,24.05,24.37,24.05,24.36,170200.0,19.9342,20.1995,19.9342,20.1912,170200.0
2009-11-30 13:10:00,24.36,24.46,24.33,24.34,96800.0,20.1912,20.274,20.1663,20.1746,96800.0
2009-11-30 13:20:00,24.34,24.37,24.31,24.33,37000.0,20.1746,20.1995,20.1497,20.1663,37000.0
2009-11-30 13:30:00,24.33,24.36,24.25,24.25,29300.0,20.1663,20.1912,20.1,20.1,29300.0
2009-11-30 13:40:00,24.24,24.33,24.17,24.33,32200.0,20.0917,20.1663,20.0337,20.1663,32200.0
2009-11-30 13:50:00,24.32,24.42,24.28,24.28,45200.0,20.158,20.2409,20.1249,20.1249,45200.0
2009-11-30 14:00:00,24.28,24.31,24.23,24.25,31400.0,20.1249,20.1497,20.0834,20.1,31400.0
2009-11-30 14:10:00,24.25,24.31,24.2,24.31,51800.0,20.1,20.1497,20.0585,20.1497,51800.0
2009-11-30 14:20:00,24.3,24.3,24.21,24.25,33700.0,20.1414,20.1414,20.0668,20.1,33700.0
2009-11-30 14:30:00,24.25,24.26,24.23,24.25,24500.0,20.1,20.1083,20.0834,20.1,24500.0
2009-11-30 14:40:00,24.24,24.26,24.21,24.24,35300.0,20.0917,20.1083,20.0668,20.0917,35300.0
2009-11-30 14:50:00,24.24,24.24,24.17,24.21,44300.0,20.0917,20.0917,20.0337,20.0668,44300.0
2009-11-30 15:00:00,24.21,24.29,24.2,24.29,49400.0,20.0668,20.1331,20.0585,20.1331,49400.0
2009-11-30 15:10:00,24.3,24.42,24.29,24.38,62100.0,20.1414,20.2409,20.1331,20.2077,62100.0
2009-11-30 15:20:00,24.37,24.56,24.37,24.52,130900.0,20.1995,20.3569,20.1995,20.3238,130900.0
2009-11-30 15:30:00,24.52,24.67,24.52,24.61,122200.0,20.3238,20.4481,20.3238,20.3984,122200.0
2009-11-30 15:40:00,24.61,24.61,24.52,24.56,95200.0,20.3984,20.3984,20.3238,20.3569,95200.0
2009-11-30 15:50:00,24.56,24.63,24.54,24.62,188300.0,20.3569,20.415,20.3404,20.4067,188300.0
2009-12-01 09:30:00,24.89,25.14,24.88,25.06,192100.0,20.6305,20.8377,20.6222,20.7714,192100.0
2009-12-01 09:40:00,25.09,25.09,24.76,24.78,173600.0,20.7962,20.7962,20.5227,20.5393,173600.0
2009-12-01 09:50:00,24.78,24.8,24.65,24.65,77000.0,20.5393,20.5559,20.4315,20.4315,77000.0
2009-12-01 10:00:00,24.66,24.79,24.57,24.57,148700.0,20.4398,20.5476,20.3652,20.3652,148700.0
2009-12-01 10:10:00,24.57,24.62,24.54,24.56,93000.0,20.3652,20.4067,20.3404,20.3569,93000.0
2009-12-01 10:20:00,24.57,24.61,24.5,24.56,77500.0,20.3652,20.3984,20.3072,20.3569,77500.0
2009-12-01 10:30:00,24.56,24.72,24.55,24.62,91000.0,20.3569,20.4896,20.3486,20.4067,91000.0
2009-12-01 10:40:00,24.63,24.65,24.58,24.6,46800.0,20.415,20.4315,20.3735,20.3901,46800.0
2009-12-01 10:50:00,24.62,24.67,24.6,24.67,47600.0,20.4067,20.4481,20.3901,20.4481,47600.0
2009-12-01 11:00:00,24.68,24.73,24.64,24.71,45300.0,20.4564,20.4978,20.4232,20.4813,45300.0
2009-12-01 11:10:00,24.71,24.79,24.67,24.79,137100.0,20.4813,20.5476,20.4481,20.5476,137100.0
2009-12-01 11:20:00,24.79,24.81,24.72,24.73,73500.0,20.5476,20.5642,20.4896,20.4978,73500.0
2009-12-01 11:30:00,24.73,24.75,24.7,24.71,60300.0,20.4978,20.5144,20.473,20.4813,60300.0
2009-12-01 11:40:00,24.71,24.71,24.66,24.66,97400.0,20.4813,20.4813,20.4398,20.4398,97400.0
2009-12-01 11:50:00,24.67,24.7,24.67,24.67,80500.0,20.4481,20.473,20.4481,20.4481,80500.0
2009-12-01 12:00:00,24.68,24.68,24.6,24.64,86500.0,20.4564,20.4564,20.3901,20.4232,86500.0
2009-12-01 12:10:00,24.65,24.73,24.61,24.61,48800.0,20.4315,20.4978,20.3984,20.3984,48800.0
2009-12-01 12:20:00,24.63,24.63,24.52,24.54,49000.0,20.415,20.415,20.3238,20.3404,49000.0
2009-12-01 12:30:00,24.54,24.57,24.53,24.55,22200.0,20.3404,20.3652,20.3321,20.3486,22200.0
2009-12-01 12:40:00,24.55,24.55,24.47,24.48,48200.0,20.3486,20.3486,20.2823,20.2906,48200.0
2009-12-01 12:50:00,24.48,24.49,24.39,24.4,54300.0,20.2906,20.2989,20.216,20.2243,54300.0
2009-12-01 13:00:00,24.4,24.49,24.4,24.49,25100.0,20.2243,20.2989,20.2243,20.2989,25100.0
2009-12-01 13:10:00,24.49,24.56,24.49,24.53,22200.0,20.2989,20.3569,20.2989,20.3321,22200.0
2009-12-01 13:20:00,24.54,24.62,24.52,24.6,30400.0,20.3404,20.4067,20.3238,20.3901,30400.0
2009-12-01 13:30:00,24.6,24.73,24.6,24.71,35200.0,20.3901,20.4978,20.3901,20.4813,35200.0
2009-12-01 13:40:00,24.7,24.73,24.68,24.73,27700.0,20.473,20.4978,20.4564,20.4978,27700.0
2009-12-01 13:50:00,24.74,24.78,24.73,24.74,21900.0,20.5061,20.5393,20.4978,20.5061,21900.0
2009-12-01 14:00:00,24.74,24.76,24.7,24.72,34500.0,20.5061,20.5227,20.473,20.4896,34500.0
2009-12-01 14:10:00,24.72,24.72,24.64,24.64,32700.0,20.4896,20.4896,20.4232,20.4232,32700.0
2009-12-01 14:20:00,24.63,24.7,24.63,24.67,43200.0,20.415,20.473,20.415,20.4481,43200.0
2009-12-01 14:30:00,24.67,24.7,24.63,24.7,41200.0,20.4481,20.473,20.415,20.473,41200.0
2009-12-01 14:40:00,24.69,24.75,24.67,24.72,88300.0,20.4647,20.5144,20.4481,20.4896,88300.0
2009-12-01 14:50:00,24.72,24.73,24.57,24.6,89600.0,20.4896,20.4978,20.3652,20.3901,89600.0
2009-12-01 15:00:00,24.62,24.63,24.55,24.6,718700.0,20.4067,20.415,20.3486,20.3901,718700.0
2009-12-01 15:10:00,24.61,24.63,24.56,24.59,66900.0,20.3984,20.415,20.3569,20.3818,66900.0
2009-12-01 15:20:00,24.59,24.62,24.55,24.55,55400.0,20.3818,20.4067,20.3486,20.3486,55400.0
2009-12-01 15:30:00,24.55,24.55,24.43,24.46,125600.0,20.3486,20.3486,20.2492,20.274,125600.0
2009-12-01 15:40:00,24.46,24.58,24.43,24.56,101800.0,20.274,20.3735,20.2492,20.3569,101800.0
2009-12-01 15:50:00,24.56,24.57,24.48,24.54,196600.0,20.3569,20.3652,20.2906,20.3404,196600.0
2009-12-02 09:30:00,24.79,25.0,24.74,25.0,122300.0,20.5476,20.7216,20.5061,20.7216,122300.0
2009-12-02 09:40:00,24.99,25.08,24.9,24.93,89800.0,20.7133,20.7879,20.6388,20.6636,89800.0
2009-12-02 09:50:00,24.92,24.96,24.84,24.87,115300.0,20.6553,20.6885,20.589,20.6139,115300.0
2009-12-02 10:00:00,24.88,25.02,24.83,25.02,94600.0,20.6222,20.7382,20.5807,20.7382,94600.0
2009-12-02 10:10:00,25.01,25.19,25.01,25.07,114200.0,20.7299,20.8791,20.7299,20.7797,114200.0
2009-12-02 10:20:00,25.07,25.08,24.97,24.97,81800.0,20.7797,20.7879,20.6968,20.6968,81800.0
2009-12-02 10:30:00,24.96,25.03,24.89,25.03,143200.0,20.6885,20.7465,20.6305,20.7465,143200.0
2009-12-02 10:40:00,24.98,24.99,24.89,24.98,59600.0,20.7051,20.7133,20.6305,20.7051,59600.0
2009-12-02 10:50:00,24.97,24.99,24.95,24.97,51100.0,20.6968,20.7133,20.6802,20.6968,51100.0
2009-12-02 11:00:00,24.97,24.99,24.85,24.89,70500.0,20.6968,20.7133,20.5973,20.6305,70500.0
2009-12-02 11:10:00,24.89,24.91,24.85,24.86,61500.0,20.6305,20.647,20.5973,20.6056,61500.0
2009-12-02 11:20:00,24.85,24.99,24.85,24.96,58400.0,20.5973,20.7133,20.5973,20.6885,58400.0
2009-12-02 11:30:00,24.96,24.98,24.93,24.98,93700.0,20.6885,20.7051,20.6636,20.7051,93700.0
2009-12-02 11:40:00,24.98,24.99,24.93,24.95,122700.0,20.7051,20.7133,20.6636,20.6802,122700.0
2009-12-02 11:50:00,24.94,24.95,24.91,24.95,34900.0,20.6719,20.6802,20.647,20.6802,34900.0
2009-12-02 12:00:00,24.94,24.96,24.85,24.89,86500.0,20.6719,20.6885,20.5973,20.6305,86500.0
2009-12-02 12:10:00,24.89,24.91,24.87,24.89,87100.0,20.6305,20.647,20.6139,20.6305,87100.0
2009-12-02 12:20:00,24.89,24.94,24.79,24.92,159400.0,20.6305,20.6719,20.5476,20.6553,159400.0
2009-12-02 12:30:00,24.92,24.94,24.9,24.9,46600.0,20.6553,20.6719,20.6388,20.6388,46600.0
2009-12-02 12:40:00,24.9,25.0,24.87,24.99,72800.0,20.6388,20.7216,20.6139,20.7133,72800.0
2009-12-02 12:50:00,24.99,24.99,24.9,24.93,34600.0,20.7133,20.7133,20.6388,20.6636,34600.0
2009-12-02 13:00:00,24.94,24.95,24.88,24.91,56000.0,20.6719,20.6802,20.6222,20.647,56000.0
2009-12-02 13:10:00,24.92,24.92,24.88,24.91,58300.0,20.6553,20.6553,20.6222,20.647,58300.0
2009-12-02 13:20:00,24.91,24.92,24.89,24.89,29400.0,20.647,20.6553,20.6305,20.6305,29400.0
2009-12-02 13:30:00,24.89,24.95,24.88,24.93,26300.0,20.6305,20.6802,20.6222,20.6636,26300.0
2009-12-02 13:40:00,24.92,24.95,24.91,24.95,31200.0,20.6553,20.6802,20.647,20.6802,31200.0
2009-12-02 13:50:00,24.94,24.97,24.92,24.95,42200.0,20.6719,20.6968,20.6553,20.6802,42200.0
2009-12-02 14:00:00,24.95,24.99,24.93,24.98,93000.0,20.6802,20.7133,20.6636,20.7051,93000.0
2009-12-02 14:10:00,24.98,24.99,24.93,24.96,53000.0,20.7051,20.7133,20.6636,20.6885,53000.0
2009-12-02 14:20:00,24.97,25.0,24.92,24.99,75900.0,20.6968,20.7216,20.6553,20.7133,75900.0
2009-12-02 14:30:00,24.99,25.08,24.97,25.06,223800.0,20.7133,20.7879,20.6968,20.7714,223800.0
2009-12-02 14:40:00,25.06,25.06,24.96,24.96,39000.0,20.7714,20.7714,20.6885,20.6885,39000.0
2009-12-02 14:50:00,24.97,25.02,24.94,25.0,59500.0,20.6968,20.7382,20.6719,20.7216,59500.0
2009-12-02 15:00:00,25.02,25.02,24.94,24.96,121100.0,20.7382,20.7382,20.6719,20.6885,121100.0
2009-12-02 15:10:00,24.97,24.99,24.93,24.98,71600.0,20.6968,20.7133,20.6636,20.7051,71600.0
2009-12-02 15:20:00,24.98,25.08,24.94,25.02,119600.0,20.7051,20.7879,20.6719,20.7382,119600.0
2009-12-02 15:30:00,25.01,25.1,24.98,25.09,90400.0,20.7299,20.8045,20.7051,20.7962,90400.0
2009-12-02 15:40:00,25.07,25.12,25.07,25.12,126800.0,20.7797,20.8211,20.7797,20.8211,126800.0
2009-12-02 15:50:00,25.12,25.12,25.06,25.07,199100.0,20.8211,20.8211,20.7714,20.7797,199100.0
2009-12-03 09:30:00,25.36,25.45,25.27,25.4,67400.0,21.02,21.0946,20.9454,21.0532,67400.0
2009-12-03 09:40:00,25.42,25.49,25.39,25.48,75700.0,21.0698,21.1278,21.0449,21.1195,75700.0
2009-12-03 09:50:00,25.48,25.48,25.32,25.36,89700.0,21.1195,21.1195,20.9869,21.02,89700.0
2009-12-03 10:00:00,25.35,25.35,25.17,25.29,254100.0,21.0117,21.0117,20.8625,20.962,254100.0
2009-12-03 10:10:00,25.28,25.3,25.06,25.06,110300.0,20.9537,20.9703,20.7714,20.7714,110300.0
2009-12-03 10:20:00,25.07,25.1,25.03,25.1,97700.0,20.7797,20.8045,20.7465,20.8045,97700.0
2009-12-03 10:30:00,25.1,25.15,25.04,25.04,57200.0,20.8045,20.846,20.7548,20.7548,57200.0
2009-12-03 10:40:00,25.03,25.19,25.0,25.16,109000.0,20.7465,20.8791,20.7216,20.8543,109000.0
2009-12-03 10:50:00,25.16,25.23,25.14,25.21,50200.0,20.8543,20.9123,20.8377,20.8957,50200.0
2009-12-03 11:00:00,25.22,25.34,25.22,25.34,56000.0,20.904,21.0035,20.904,21.0035,56000.0
2009-12-03 11:10:00,25.34,25.34,25.24,25.29,61100.0,21.0035,21.0035,20.9206,20.962,61100.0
2009-12-03 11:20:00,25.3,25.35,25.27,25.28,65200.0,20.9703,21.0117,20.9454,20.9537,65200.0
2009-12-03 11:30:00,25.26,25.28,25.14,25.18,56700.0,20.9371,20.9537,20.8377,20.8708,56700.0
2009-12-03 11:40:00,25.17,25.29,25.17,25.21,34700.0,20.8625,20.962,20.8625,20.8957,34700.0
2009-12-03 11:50:00,25.22,25.3,25.22,25.27,29500.0,20.904,20.9703,20.904,20.9454,29500.0
2009-12-03 12:00:00,25.27,25.28,25.22,25.28,22100.0,20.9454,20.9537,20.904,20.9537,22100.0
2009-12-03 12:10:00,25.29,25.33,25.27,25.32,80100.0,20.962,20.9952,20.9454,20.9869,80100.0
2009-12-03 12:20:00,25.32,25.44,25.31,25.4,68900.0,20.9869,21.0863,20.9786,21.0532,68900.0
2009-12-03 12:30:00,25.41,25.44,25.34,25.43,87200.0,21.0615,21.0863,21.0035,21.078,87200.0
2009-12-03 12:40:00,25.43,25.5,25.43,25.49,76600.0,21.078,21.1361,21.078,21.1278,76600.0
2009-12-03 12:50:00,25.48,25.5,25.45,25.49,72500.0,21.1195,21.1361,21.0946,21.1278,72500.0
2009-12-03 13:00:00,25.49,25.5,25.42,25.45,83000.0,21.1278,21.1361,21.0698,21.0946,83000.0
2009-12-03 13:10:00,25.45,25.49,25.38,25.48,76600.0,21.0946,21.1278,21.0366,21.1195,76600.0
2009-12-03 13:20:00,25.48,25.5,25.42,25.47,82100.0,21.1195,21.1361,21.0698,21.1112,82100.0
2009-12-03 13:30:00,25.47,25.49,25.43,25.47,51800.0,21.1112,21.1278,21.078,21.1112,51800.0
2009-12-03 13:40:00,25.47,25.5,25.44,25.46,22800.0,21.1112,21.1361,21.0863,21.1029,22800.0
2009-12-03 13:50:00,25.46,25.47,25.42,25.43,28700.0,21.1029,21.1112,21.0698,21.078,28700.0
2009-12-03 14:00:00,25.43,25.46,25.4,25.4,39900.0,21.078,21.1029,21.0532,21.0532,39900.0
2009-12-03 14:10:00,25.4,25.44,25.37,25.38,60300.0,21.0532,21.0863,21.0283,21.0366,60300.0
2009-12-03 14:20:00,25.38,25.46,25.38,25.46,57300.0,21.0366,21.1029,21.0366,21.1029,57300.0
2009-12-03 14:30:00,25.46,25.47,25.41,25.45,51200.0,21.1029,21.1112,21.0615,21.0946,51200.0
2009-12-03 14:40:00,25.45,25.47,25.43,25.47,35500.0,21.0946,21.1112,21.078,21.1112,35500.0
2009-12-03 14:50:00,25.47,25.48,25.41,25.43,91900.0,21.1112,21.1195,21.0615,21.078,91900.0
2009-12-03 15:00:00,25.42,25.44,25.39,25.39,61500.0,21.0698,21.0863,21.0449,21.0449,61500.0
2009-12-03 15:10:00,25.39,25.41,25.37,25.4,52800.0,21.0449,21.0615,21.0283,21.0532,52800.0
2009-12-03 15:20:00,25.4,25.4,25.27,25.29,99000.0,21.0532,21.0532,20.9454,20.962,99000.0
2009-12-03 15:30:00,25.28,25.33,25.23,25.24,83900.0,20.9537,20.9952,20.9123,20.9206,83900.0
2009-12-03 15:40:00,25.24,25.27,25.06,25.07,154000.0,20.9206,20.9454,20.7714,20.7797,154000.0
2009-12-03 15:50:00,25.07,25.09,25.0,25.08,197200.0,20.7797,20.7962,20.7216,20.7879,197200.0
2009-12-04 09:30:00,25.4,25.5,25.32,25.5,172800.0,21.0532,21.1361,20.9869,21.1361,172800.0
2009-12-04 09:40:00,25.48,25.57,25.45,25.55,229900.0,21.1195,21.1941,21.0946,21.1775,229900.0
2009-12-04 09:50:00,25.55,25.59,25.5,25.54,142100.0,21.1775,21.2107,21.1361,21.1692,142100.0
2009-12-04 10:00:00,25.55,25.57,25.36,25.53,183800.0,21.1775,21.1941,21.02,21.1609,183800.0
2009-12-04 10:10:00,25.52,25.56,25.43,25.52,122900.0,21.1526,21.1858,21.078,21.1526,122900.0
2009-12-04 10:20:00,25.52,25.55,25.45,25.48,105100.0,21.1526,21.1775,21.0946,21.1195,105100.0
2009-12-04 10:30:00,25.47,25.57,25.45,25.55,162100.0,21.1112,21.1941,21.0946,21.1775,162100.0
2009-12-04 10:40:00,25.55,25.59,25.49,25.55,228200.0,21.1775,21.2107,21.1278,21.1775,228200.0
2009-12-04 10:50:00,25.56,25.58,25.39,25.42,165800.0,21.1858,21.2024,21.0449,21.0698,165800.0
2009-12-04 11:00:00,25.42,25.43,25.33,25.37,143000.0,21.0698,21.078,20.9952,21.0283,143000.0
2009-12-04 11:10:00,25.38,25.4,25.32,25.34,90200.0,21.0366,21.0532,20.9869,21.0035,90200.0
2009-12-04 11:20:00,25.35,25.39,25.08,25.09,292300.0,21.0117,21.0449,20.7879,20.7962,292300.0
2009-12-04 11:30:00,25.08,25.16,24.89,24.96,172600.0,20.7879,20.8543,20.6305,20.6885,172600.0
2009-12-04 11:40:00,24.97,24.99,24.56,24.86,164800.0,20.6968,20.7133,20.3569,20.6056,164800.0
2009-12-04 11:50:00,24.87,24.94,24.77,24.9,51400.0,20.6139,20.6719,20.531,20.6388,51400.0
2009-12-04 12:00:00,24.89,25.04,24.88,25.04,37600.0,20.6305,20.7548,20.6222,20.7548,37600.0
2009-12-04 12:10:00,25.03,25.09,24.91,24.93,18800.0,20.7465,20.7962,20.647,20.6636,18800.0
2009-12-04 12:20:00,24.93,24.93,24.7,24.9,57000.0,20.6636,20.6636,20.473,20.6388,57000.0
2009-12-04 12:30:00,24.91,25.03,24.91,25.03,25900.0,20.647,20.7465,20.647,20.7465,25900.0
2009-12-04 12:40:00,25.03,25.09,24.99,24.99,28800.0,20.7465,20.7962,20.7133,20.7133,28800.0
2009-12-04 12:50:00,24.98,25.09,24.97,25.02,34000.0,20.7051,20.7962,20.6968,20.7382,34000.0
2009-12-04 13:00:00,25.02,25.1,25.01,25.07,35300.0,20.7382,20.8045,20.7299,20.7797,35300.0
2009-12-04 13:10:00,25.08,25.11,25.0,25.07,40400.0,20.7879,20.8128,20.7216,20.7797,40400.0
2009-12-04 13:20:00,25.06,25.1,24.95,24.97,34500.0,20.7714,20.8045,20.6802,20.6968,34500.0
2009-12-04 13:30:00,24.97,25.03,24.92,24.96,29000.0,20.6968,20.7465,20.6553,20.6885,29000.0
2009-12-04 13:40:00,24.96,25.02,24.96,24.96,36300.0,20.6885,20.7382,20.6885,20.6885,36300.0
2009-12-04 13:50:00,24.98,24.98,24.83,24.85,35300.0,20.7051,20.7051,20.5807,20.5973,35300.0
2009-12-04 14:00:00,24.84,24.93,24.82,24.82,33800.0,20.589,20.6636,20.5724,20.5724,33800.0
2009-12-04 14:10:00,24.83,24.98,24.79,24.83,57700.0,20.5807,20.7051,20.5476,20.5807,57700.0
2009-12-04 14:20:00,24.86,24.9,24.81,24.85,53000.0,20.6056,20.6388,20.5642,20.5973,53000.0
2009-12-04 14:30:00,24.86,25.03,24.85,25.03,96200.0,20.6056,20.7465,20.5973,20.7465,96200.0
2009-12-04 14:40:00,25.04,25.04,24.97,24.99,106700.0,20.7548,20.7548,20.6968,20.7133,106700.0
2009-12-04 14:50:00,24.99,25.21,24.98,25.14,75100.0,20.7133,20.8957,20.7051,20.8377,75100.0
2009-12-04 15:00:00,25.12,25.13,25.0,25.11,78900.0,20.8211,20.8294,20.7216,20.8128,78900.0
2009-12-04 15:10:00,25.09,25.16,25.06,25.1,70400.0,20.7962,20.8543,20.7714,20.8045,70400.0
2009-12-04 15:20:00,25.1,25.24,25.1,25.22,87500.0,20.8045,20.9206,20.8045,20.904,87500.0
2009-12-04 15:30:00,25.22,25.33,25.19,25.25,135800.0,20.904,20.9952,20.8791,20.9289,135800.0
2009-12-04 15:40:00,25.25,25.39,25.19,25.32,169100.0,20.9289,21.0449,20.8791,20.9869,169100.0
2009-12-04 15:50:00,25.33,25.34,25.28,25.32,174300.0,20.9952,21.0035,20.9537,20.9869,174300.0
2009-12-07 09:30:00,25.73,26.06,25.7,25.99,265500.0,21.3267,21.6002,21.3018,21.5422,265500.0
2009-12-07 09:40:00,25.98,26.08,25.9,26.02,236000.0,21.5339,21.6168,21.4676,21.5671,236000.0
2009-12-07 09:50:00,26.02,26.07,25.96,25.99,300800.0,21.5671,21.6085,21.5173,21.5422,300800.0
2009-12-07 10:00:00,26.0,26.0,25.75,25.79,163600.0,21.5505,21.5505,21.3433,21.3764,163600.0
2009-12-07 10:10:00,25.8,25.86,25.76,25.82,52700.0,21.3847,21.4345,21.3516,21.4013,52700.0
2009-12-07 10:20:00,25.83,25.88,25.76,25.88,69100.0,21.4096,21.451,21.3516,21.451,69100.0
2009-12-07 10:30:00,25.88,25.92,25.81,25.81,48400.0,21.451,21.4842,21.393,21.393,48400.0
2009-12-07 10:40:00,25.81,25.87,25.79,25.84,49300.0,21.393,21.4427,21.3764,21.4179,49300.0
2009-12-07 10:50:00,25.84,25.9,25.81,25.83,37400.0,21.4179,21.4676,21.393,21.4096,37400.0
2009-12-07 11:00:00,25.82,25.83,25.72,25.73,47900.0,21.4013,21.4096,21.3184,21.3267,47900.0
2009-12-07 11:10:00,25.73,25.74,25.68,25.74,59100.0,21.3267,21.335,21.2853,21.335,59100.0
2009-12-07 11:20:00,25.74,25.75,25.69,25.7,31000.0,21.335,21.3433,21.2936,21.3018,31000.0
2009-12-07 11:30:00,25.71,25.87,25.71,25.86,37500.0,21.3101,21.4427,21.3101,21.4345,37500.0
2009-12-07 11:40:00,25.85,25.92,25.84,25.85,64800.0,21.4262,21.4842,21.4179,21.4262,64800.0
2009-12-07 11:50:00,25.86,25.86,25.7,25.73,36100.0,21.4345,21.4345,21.3018,21.3267,36100.0
2009-12-07 12:00:00,25.74,25.74,25.66,25.74,28400.0,21.335,21.335,21.2687,21.335,28400.0
2009-12-07 12:10:00,25.75,25.75,25.69,25.74,20900.0,21.3433,21.3433,21.2936,21.335,20900.0
2009-12-07 12:20:00,25.74,25.76,25.7,25.74,15200.0,21.335,21.3516,21.3018,21.335,15200.0
2009-12-07 12:30:00,25.74,25.85,25.73,25.81,43200.0,21.335,21.4262,21.3267,21.393,43200.0
2009-12-07 12:40:00,25.81,25.81,25.74,25.75,33200.0,21.393,21.393,21.335,21.3433,33200.0
2009-12-07 12:50:00,25.76,25.8,25.73,25.8,28900.0,21.3516,21.3847,21.3267,21.3847,28900.0
2009-12-07 13:00:00,25.79,25.8,25.75,25.79,15600.0,21.3764,21.3847,21.3433,21.3764,15600.0
2009-12-07 13:10:00,25.78,25.84,25.78,25.79,66200.0,21.3682,21.4179,21.3682,21.3764,66200.0
2009-12-07 13:20:00,25.8,25.83,25.77,25.77,38300.0,21.3847,21.4096,21.3599,21.3599,38300.0
2009-12-07 13:30:00,25.78,25.8,25.75,25.78,28400.0,21.3682,21.3847,21.3433,21.3682,28400.0
2009-12-07 13:40:00,25.78,25.8,25.76,25.76,40000.0,21.3682,21.3847,21.3516,21.3516,40000.0
2009-12-07 13:50:00,25.75,25.78,25.68,25.72,66900.0,21.3433,21.3682,21.2853,21.3184,66900.0
2009-12-07 14:00:00,25.73,25.79,25.72,25.76,55100.0,21.3267,21.3764,21.3184,21.3516,55100.0
2009-12-07 14:10:00,25.74,25.77,25.71,25.71,31300.0,21.335,21.3599,21.3101,21.3101,31300.0
2009-12-07 14:20:00,25.72,25.75,25.67,25.67,46100.0,21.3184,21.3433,21.277,21.277,46100.0
2009-12-07 14:30:00,25.67,25.67,25.56,25.58,53000.0,21.277,21.277,21.1858,21.2024,53000.0
2009-12-07 14:40:00,25.58,25.7,25.56,25.57,74800.0,21.2024,21.3018,21.1858,21.1941,74800.0
2009-12-07 14:50:00,25.57,25.59,25.52,25.59,46500.0,21.1941,21.2107,21.1526,21.2107,46500.0
2009-12-07 15:00:00,25.59,25.61,25.54,25.61,57800.0,21.2107,21.2272,21.1692,21.2272,57800.0
2009-12-07 15:10:00,25.61,25.64,25.54,25.55,71200.0,21.2272,21.2521,21.1692,21.1775,71200.0
2009-12-07 15:20:00,25.56,25.56,25.46,25.49,69300.0,21.1858,21.1858,21.1029,21.1278,69300.0
2009-12-07 15:30:00,25.49,25.61,25.49,25.57,66300.0,21.1278,21.2272,21.1278,21.1941,66300.0
2009-12-07 15:40:00,25.57,25.63,25.54,25.56,110000.0,21.1941,21.2438,21.1692,21.1858,110000.0
2009-12-07 15:50:00,25.56,25.56,25.51,25.54,170200.0,21.1858,21.1858,21.1444,21.1692,170200.0
2009-12-08 09:30:00,25.17,25.19,24.97,25.04,125500.0,20.8625,20.8791,20.6968,20.7548,125500.0
2009-12-08 09:40:00,25.03,25.1,24.96,24.98,117400.0,20.7465,20.8045,20.6885,20.7051,117400.0
2009-12-08 09:50:00,24.99,25.21,24.99,25.13,80500.0,20.7133,20.8957,20.7133,20.8294,80500.0
2009-12-08 10:00:00,25.12,25.15,25.06,25.1,146900.0,20.8211,20.846,20.7714,20.8045,146900.0
2009-12-08 10:10:00,25.11,25.21,25.08,25.21,67500.0,20.8128,20.8957,20.7879,20.8957,67500.0
2009-12-08 10:20:00,25.21,25.27,25.16,25.18,43000.0,20.8957,20.9454,20.8543,20.8708,43000.0
2009-12-08 10:30:00,25.17,25.22,25.16,25.19,78500.0,20.8625,20.904,20.8543,20.8791,78500.0
2009-12-08 10:40:00,25.19,25.19,25.08,25.08,60600.0,20.8791,20.8791,20.7879,20.7879,60600.0
2009-12-08 10:50:00,25.08,25.09,24.98,25.07,51300.0,20.7879,20.7962,20.7051,20.7797,51300.0
2009-12-08 11:00:00,25.07,25.21,25.04,25.18,59000.0,20.7797,20.8957,20.7548,20.8708,59000.0
2009-12-08 11:10:00,25.17,25.19,25.07,25.07,45300.0,20.8625,20.8791,20.7797,20.7797,45300.0
2009-12-08 11:20:00,25.07,25.14,25.06,25.1,31700.0,20.7797,20.8377,20.7714,20.8045,31700.0
2009-12-08 11:30:00,25.08,25.12,25.05,25.08,30500.0,20.7879,20.8211,20.7631,20.7879,30500.0
2009-12-08 11:40:00,25.08,25.13,25.05,25.1,81900.0,20.7879,20.8294,20.7631,20.8045,81900.0
2009-12-08 11:50:00,25.09,25.12,24.94,24.98,82100.0,20.7962,20.8211,20.6719,20.7051,82100.0
2009-12-08 12:00:00,24.98,25.01,24.91,24.92,39000.0,20.7051,20.7299,20.647,20.6553,39000.0
2009-12-08 12:10:00,24.91,24.93,24.8,24.81,61100.0,20.647,20.6636,20.5559,20.5642,61100.0
2009-12-08 12:20:00,24.82,24.87,24.77,24.79,56100.0,20.5724,20.6139,20.531,20.5476,56100.0
2009-12-08 12:30:00,24.8,24.87,24.75,24.76,65600.0,20.5559,20.6139,20.5144,20.5227,65600.0
2009-12-08 12:40:00,24.77,24.8,24.73,24.77,43100.0,20.531,20.5559,20.4978,20.531,43100.0
2009-12-08 12:50:00,24.76,24.76,24.64,24.71,90900.0,20.5227,20.5227,20.4232,20.4813,90900.0
2009-12-08 13:00:00,24.72,24.76,24.66,24.69,71400.0,20.4896,20.5227,20.4398,20.4647,71400.0
2009-12-08 13:10:00,24.68,24.72,24.61,24.69,34500.0,20.4564,20.4896,20.3984,20.4647,34500.0
2009-12-08 13:20:00,24.69,24.69,24.56,24.57,57700.0,20.4647,20.4647,20.3569,20.3652,57700.0
2009-12-08 13:30:00,24.57,24.63,24.55,24.56,49500.0,20.3652,20.415,20.3486,20.3569,49500.0
2009-12-08 13:40:00,24.56,24.6,24.51,24.53,81900.0,20.3569,20.3901,20.3155,20.3321,81900.0
2009-12-08 13:50:00,24.54,24.54,24.44,24.47,113000.0,20.3404,20.3404,20.2575,20.2823,113000.0
2009-12-08 14:00:00,24.47,24.57,24.47,24.57,73000.0,20.2823,20.3652,20.2823,20.3652,73000.0
2009-12-08 14:10:00,24.56,24.56,24.45,24.47,162700.0,20.3569,20.3569,20.2658,20.2823,162700.0
2009-12-08 14:20:00,24.46,24.47,24.36,24.4,133900.0,20.274,20.2823,20.1912,20.2243,133900.0
2009-12-08 14:30:00,24.4,24.53,24.39,24.5,107900.0,20.2243,20.3321,20.216,20.3072,107900.0
2009-12-08 14:40:00,24.51,24.53,24.45,24.47,90300.0,20.3155,20.3321,20.2658,20.2823,90300.0
2009-12-08 14:50:00,24.46,24.47,24.4,24.44,152400.0,20.274,20.2823,20.2243,20.2575,152400.0
2009-12-08 15:00:00,24.44,24.55,24.42,24.55,145600.0,20.2575,20.3486,20.2409,20.3486,145600.0
2009-12-08 15:10:00,24.55,24.57,24.46,24.46,78300.0,20.3486,20.3652,20.274,20.274,78300.0
2009-12-08 15:20:00,24.46,24.53,24.43,24.51,122800.0,20.274,20.3321,20.2492,20.3155,122800.0
2009-12-08 15:30:00,24.51,24.6,24.49,24.55,180500.0,20.3155,20.3901,20.2989,20.3486,180500.0
2009-12-08 15:40:00,24.54,24.6,24.54,24.55,149700.0,20.3404,20.3901,20.3404,20.3486,149700.0
2009-12-08 15:50:00,24.54,24.6,24.51,24.58,276500.0,20.3404,20.3901,20.3155,20.3735,276500.0
2009-12-09 09:30:00,25.0,25.01,24.69,24.69,248200.0,20.7216,20.7299,20.4647,20.4647,248200.0
2009-12-09 09:40:00,24.7,24.71,24.49,24.53,130200.0,20.473,20.4813,20.2989,20.3321,130200.0
2009-12-09 09:50:00,24.53,24.66,24.39,24.4,203300.0,20.3321,20.4398,20.216,20.2243,203300.0
2009-12-09 10:00:00,24.39,24.55,24.39,24.41,93200.0,20.216,20.3486,20.216,20.2326,93200.0
2009-12-09 10:10:00,24.41,24.41,24.15,24.16,123300.0,20.2326,20.2326,20.0171,20.0254,123300.0
2009-12-09 10:20:00,24.17,24.29,24.09,24.24,202200.0,20.0337,20.1331,19.9674,20.0917,202200.0
2009-12-09 10:30:00,24.25,24.27,24.05,24.15,174900.0,20.1,20.1166,19.9342,20.0171,174900.0
2009-12-09 10:40:00,24.15,24.47,24.14,24.45,126200.0,20.0171,20.2823,20.0088,20.2658,126200.0
2009-12-09 10:50:00,24.47,24.54,24.42,24.43,201200.0,20.2823,20.3404,20.2409,20.2492,201200.0
2009-12-09 11:00:00,24.43,24.53,24.42,24.52,62800.0,20.2492,20.3321,20.2409,20.3238,62800.0
2009-12-09 11:10:00,24.51,24.67,24.49,24.61,52900.0,20.3155,20.4481,20.2989,20.3984,52900.0
2009-12-09 11:20:00,24.62,24.64,24.54,24.57,30800.0,20.4067,20.4232,20.3404,20.3652,30800.0
2009-12-09 11:30:00,24.57,24.63,24.51,24.59,43900.0,20.3652,20.415,20.3155,20.3818,43900.0
2009-12-09 11:40:00,24.58,24.63,24.57,24.59,49400.0,20.3735,20.415,20.3652,20.3818,49400.0
2009-12-09 11:50:00,24.59,24.6,24.56,24.59,39400.0,20.3818,20.3901,20.3569,20.3818,39400.0
2009-12-09 12:00:00,24.58,24.63,24.56,24.6,55600.0,20.3735,20.415,20.3569,20.3901,55600.0
2009-12-09 12:10:00,24.59,24.6,24.47,24.53,48100.0,20.3818,20.3901,20.2823,20.3321,48100.0
2009-12-09 12:20:00,24.52,24.55,24.44,24.51,57200.0,20.3238,20.3486,20.2575,20.3155,57200.0
2009-12-09 12:30:00,24.5,24.59,24.5,24.55,75400.0,20.3072,20.3818,20.3072,20.3486,75400.0
2009-12-09 12:40:00,24.53,24.58,24.5,24.51,71300.0,20.3321,20.3735,20.3072,20.3155,71300.0
2009-12-09 12:50:00,24.5,24.6,24.47,24.57,61000.0,20.3072,20.3901,20.2823,20.3652,61000.0
2009-12-09 13:00:00,24.56,24.6,24.48,24.59,72100.0,20.3569,20.3901,20.2906,20.3818,72100.0
2009-12-09 13:10:00,24.59,24.6,24.55,24.6,63200.0,20.3818,20.3901,20.3486,20.3901,63200.0
2009-12-09 13:20:00,24.59,24.6,24.55,24.58,62700.0,20.3818,20.3901,20.3486,20.3735,62700.0
2009-12-09 13:30:00,24.59,24.6,24.5,24.52,70100.0,20.3818,20.3901,20.3072,20.3238,70100.0
2009-12-09 13:40:00,24.52,24.59,24.49,24.52,90800.0,20.3238,20.3818,20.2989,20.3238,90800.0
2009-12-09 13:50:00,24.52,24.55,24.46,24.51,58700.0,20.3238,20.3486,20.274,20.3155,58700.0
2009-12-09 14:00:00,24.5,24.58,24.49,24.57,58600.0,20.3072,20.3735,20.2989,20.3652,58600.0
2009-12-09 14:10:00,24.56,24.57,24.48,24.48,63900.0,20.3569,20.3652,20.2906,20.2906,63900.0
2009-12-09 14:20:00,24.49,24.54,24.48,24.54,126100.0,20.2989,20.3404,20.2906,20.3404,126100.0
2009-12-09 14:30:00,24.54,24.55,24.47,24.53,203000.0,20.3404,20.3486,20.2823,20.3321,203000.0
2009-12-09 14:40:00,24.52,24.6,24.51,24.58,117900.0,20.3238,20.3901,20.3155,20.3735,117900.0
2009-12-09 14:50:00,24.57,24.6,24.56,24.59,124000.0,20.3652,20.3901,20.3569,20.3818,124000.0
2009-12-09 15:00:00,24.59,24.68,24.58,24.65,203000.0,20.3818,20.4564,20.3735,20.4315,203000.0
2009-12-09 15:10:00,24.65,24.83,24.65,24.75,197000.0,20.4315,20.5807,20.4315,20.5144,197000.0
2009-12-09 15:20:00,24.75,24.83,24.7,24.7,164500.0,20.5144,20.5807,20.473,20.473,164500.0
2009-12-09 15:30:00,24.69,24.72,24.64,24.66,186400.0,20.4647,20.4896,20.4232,20.4398,186400.0
2009-12-09 15:40:00,24.66,24.8,24.65,24.71,196100.0,20.4398,20.5559,20.4315,20.4813,196100.0
2009-12-09 15:50:00,24.72,24.72,24.62,24.69,328100.0,20.4896,20.4896,20.4067,20.4647,328100.0
2009-12-10 09:30:00,25.05,25.1,24.96,25.02,99900.0,20.7631,20.8045,20.6885,20.7382,99900.0
2009-12-10 09:40:00,25.01,25.19,25.01,25.19,94000.0,20.7299,20.8791,20.7299,20.8791,94000.0
2009-12-10 09:50:00,25.19,25.2,25.04,25.08,142500.0,20.8791,20.8874,20.7548,20.7879,142500.0
2009-12-10 10:00:00,25.07,25.08,24.92,25.06,78500.0,20.7797,20.7879,20.6553,20.7714,78500.0
2009-12-10 10:10:00,25.06,25.09,24.97,24.97,110600.0,20.7714,20.7962,20.6968,20.6968,110600.0
2009-12-10 10:20:00,24.96,24.97,24.91,24.93,90700.0,20.6885,20.6968,20.647,20.6636,90700.0
2009-12-10 10:30:00,24.93,24.98,24.9,24.95,91700.0,20.6636,20.7051,20.6388,20.6802,91700.0
2009-12-10 10:40:00,24.95,24.99,24.89,24.93,76400.0,20.6802,20.7133,20.6305,20.6636,76400.0
2009-12-10 10:50:00,24.93,24.97,24.9,24.95,46000.0,20.6636,20.6968,20.6388,20.6802,46000.0
2009-12-10 11:00:00,24.94,24.98,24.93,24.95,54300.0,20.6719,20.7051,20.6636,20.6802,54300.0
2009-12-10 11:10:00,24.94,24.97,24.92,24.97,62800.0,20.6719,20.6968,20.6553,20.6968,62800.0
2009-12-10 11:20:00,24.97,25.0,24.87,24.89,54700.0,20.6968,20.7216,20.6139,20.6305,54700.0
2009-12-10 11:30:00,24.9,24.95,24.87,24.89,62700.0,20.6388,20.6802,20.6139,20.6305,62700.0
2009-12-10 11:40:00,24.9,24.96,24.88,24.94,40800.0,20.6388,20.6885,20.6222,20.6719,40800.0
2009-12-10 11:50:00,24.93,24.95,24.91,24.93,28500.0,20.6636,20.6802,20.647,20.6636,28500.0
2009-12-10 12:00:00,24.92,25.06,24.92,25.02,104600.0,20.6553,20.7714,20.6553,20.7382,104600.0
2009-12-10 12:10:00,25.01,25.06,24.95,25.05,59100.0,20.7299,20.7714,20.6802,20.7631,59100.0
2009-12-10 12:20:00,25.05,25.05,25.03,25.05,53600.0,20.7631,20.7631,20.7465,20.7631,53600.0
2009-12-10 12:30:00,25.04,25.05,24.93,24.94,50200.0,20.7548,20.7631,20.6636,20.6719,50200.0
2009-12-10 12:40:00,24.94,24.96,24.91,24.95,47500.0,20.6719,20.6885,20.647,20.6802,47500.0
2009-12-10 12:50:00,24.95,24.96,24.93,24.95,38400.0,20.6802,20.6885,20.6636,20.6802,38400.0
2009-12-10 13:00:00,24.95,24.95,24.9,24.94,85700.0,20.6802,20.6802,20.6388,20.6719,85700.0
2009-12-10 13:10:00,24.93,24.95,24.89,24.89,33500.0,20.6636,20.6802,20.6305,20.6305,33500.0
2009-12-10 13:20:00,24.89,24.91,24.85,24.88,27500.0,20.6305,20.647,20.5973,20.6222,27500.0
2009-12-10 13:30:00,24.89,24.95,24.89,24.95,23000.0,20.6305,20.6802,20.6305,20.6802,23000.0
2009-12-10 13:40:00,24.95,24.95,24.9,24.95,34800.0,20.6802,20.6802,20.6388,20.6802,34800.0
2009-12-10 13:50:00,24.95,24.95,24.88,24.89,45900.0,20.6802,20.6802,20.6222,20.6305,45900.0
2009-12-10 14:00:00,24.88,24.92,24.86,24.9,72500.0,20.6222,20.6553,20.6056,20.6388,72500.0
2009-12-10 14:10:00,24.89,24.95,24.85,24.95,68700.0,20.6305,20.6802,20.5973,20.6802,68700.0
2009-12-10 14:20:00,24.95,24.95,24.92,24.93,43700.0,20.6802,20.6802,20.6553,20.6636,43700.0
2009-12-10 14:30:00,24.94,24.94,24.91,24.92,42300.0,20.6719,20.6719,20.647,20.6553,42300.0
2009-12-10 14:40:00,24.92,24.92,24.89,24.9,58600.0,20.6553,20.6553,20.6305,20.6388,58600.0
2009-12-10 14:50:00,24.9,24.91,24.89,24.9,29900.0,20.6388,20.647,20.6305,20.6388,29900.0
2009-12-10 15:00:00,24.9,24.91,24.85,24.87,49800.0,20.6388,20.647,20.5973,20.6139,49800.0
2009-12-10 15:10:00,24.87,24.92,24.87,24.87,40200.0,20.6139,20.6553,20.6139,20.6139,40200.0
2009-12-10 15:20:00,24.87,24.88,24.71,24.72,96100.0,20.6139,20.6222,20.4813,20.4896,96100.0
2009-12-10 15:30:00,24.72,24.83,24.71,24.83,79400.0,20.4896,20.5807,20.4813,20.5807,79400.0
2009-12-10 15:40:00,24.84,24.89,24.78,24.89,166400.0,20.589,20.6305,20.5393,20.6305,166400.0
2009-12-10 15:50:00,24.89,24.91,24.84,24.86,250700.0,20.6305,20.647,20.589,20.6056,250700.0
2009-12-11 09:30:00,25.16,25.23,25.0,25.07,70500.0,20.8543,20.9123,20.7216,20.7797,70500.0
2009-12-11 09:40:00,25.08,25.16,25.05,25.07,56700.0,20.7879,20.8543,20.7631,20.7797,56700.0
2009-12-11 09:50:00,25.07,25.16,25.03,25.16,95000.0,20.7797,20.8543,20.7465,20.8543,95000.0
2009-12-11 10:00:00,25.16,25.19,25.01,25.04,56800.0,20.8543,20.8791,20.7299,20.7548,56800.0
2009-12-11 10:10:00,25.05,25.11,24.99,25.02,60600.0,20.7631,20.8128,20.7133,20.7382,60600.0
2009-12-11 10:20:00,25.02,25.03,24.98,25.0,53000.0,20.7382,20.7465,20.7051,20.7216,53000.0
2009-12-11 10:30:00,25.0,25.07,24.97,25.03,43700.0,20.7216,20.7797,20.6968,20.7465,43700.0
2009-12-11 10:40:00,25.01,25.06,25.0,25.02,26800.0,20.7299,20.7714,20.7216,20.7382,26800.0
2009-12-11 10:50:00,25.03,25.08,25.0,25.06,43800.0,20.7465,20.7879,20.7216,20.7714,43800.0
2009-12-11 11:00:00,25.06,25.1,25.04,25.09,34000.0,20.7714,20.8045,20.7548,20.7962,34000.0
2009-12-11 11:10:00,25.1,25.1,25.04,25.04,31500.0,20.8045,20.8045,20.7548,20.7548,31500.0
2009-12-11 11:20:00,25.04,25.04,24.87,24.9,45400.0,20.7548,20.7548,20.6139,20.6388,45400.0
2009-12-11 11:30:00,24.88,24.88,24.8,24.85,42100.0,20.6222,20.6222,20.5559,20.5973,42100.0
2009-12-11 11:40:00,24.85,24.89,24.74,24.76,53100.0,20.5973,20.6305,20.5061,20.5227,53100.0
2009-12-11 11:50:00,24.77,24.8,24.69,24.75,43000.0,20.531,20.5559,20.4647,20.5144,43000.0
2009-12-11 12:00:00,24.75,24.84,24.75,24.83,22800.0,20.5144,20.589,20.5144,20.5807,22800.0
2009-12-11 12:10:00,24.83,24.93,24.83,24.93,42800.0,20.5807,20.6636,20.5807,20.6636,42800.0
2009-12-11 12:20:00,24.92,25.0,24.9,24.91,46600.0,20.6553,20.7216,20.6388,20.647,46600.0
2009-12-11 12:30:00,24.9,24.94,24.87,24.92,23900.0,20.6388,20.6719,20.6139,20.6553,23900.0
2009-12-11 12:40:00,24.92,24.92,24.86,24.89,28800.0,20.6553,20.6553,20.6056,20.6305,28800.0
2009-12-11 12:50:00,24.88,24.99,24.88,24.99,20500.0,20.6222,20.7133,20.6222,20.7133,20500.0
2009-12-11 13:00:00,24.99,24.99,24.93,24.94,18100.0,20.7133,20.7133,20.6636,20.6719,18100.0
2009-12-11 13:10:00,24.95,25.03,24.94,25.0,23000.0,20.6802,20.7465,20.6719,20.7216,23000.0
2009-12-11 13:20:00,25.0,25.01,24.91,24.95,21300.0,20.7216,20.7299,20.647,20.6802,21300.0
2009-12-11 13:30:00,24.95,25.02,24.95,25.0,23200.0,20.6802,20.7382,20.6802,20.7216,23200.0
2009-12-11 13:40:00,25.0,25.0,24.92,24.96,31700.0,20.7216,20.7216,20.6553,20.6885,31700.0
2009-12-11 13:50:00,24.96,25.0,24.95,24.96,23200.0,20.6885,20.7216,20.6802,20.6885,23200.0
2009-12-11 14:00:00,24.95,25.04,24.94,25.03,23000.0,20.6802,20.7548,20.6719,20.7465,23000.0
2009-12-11 14:10:00,25.03,25.03,24.95,24.96,30600.0,20.7465,20.7465,20.6802,20.6885,30600.0
2009-12-11 14:20:00,24.96,24.99,24.94,24.95,35700.0,20.6885,20.7133,20.6719,20.6802,35700.0
2009-12-11 14:30:00,24.95,25.0,24.93,24.96,48200.0,20.6802,20.7216,20.6636,20.6885,48200.0
2009-12-11 14:40:00,24.95,25.02,24.91,24.98,41700.0,20.6802,20.7382,20.647,20.7051,41700.0
2009-12-11 14:50:00,24.98,25.02,24.97,25.0,41000.0,20.7051,20.7382,20.6968,20.7216,41000.0
2009-12-11 15:00:00,25.0,25.01,24.94,25.0,43600.0,20.7216,20.7299,20.6719,20.7216,43600.0
2009-12-11 15:10:00,25.0,25.01,24.94,24.97,51700.0,20.7216,20.7299,20.6719,20.6968,51700.0
2009-12-11 15:20:00,24.96,25.01,24.95,25.01,44900.0,20.6885,20.7299,20.6802,20.7299,44900.0
2009-12-11 15:30:00,25.01,25.03,24.98,24.99,68800.0,20.7299,20.7465,20.7051,20.7133,68800.0
2009-12-11 15:40:00,24.99,24.99,24.85,24.88,103800.0,20.7133,20.7133,20.5973,20.6222,103800.0
2009-12-11 15:50:00,24.88,25.01,24.86,24.99,261900.0,20.6222,20.7299,20.6056,20.7133,261900.0
2009-12-14 09:30:00,25.44,25.48,25.3,25.33,130200.0,21.0863,21.1195,20.9703,20.9952,130200.0
2009-12-14 09:40:00,25.3,25.4,25.28,25.39,51300.0,20.9703,21.0532,20.9537,21.0449,51300.0
2009-12-14 09:50:00,25.39,25.42,25.29,25.33,77100.0,21.0449,21.0698,20.962,20.9952,77100.0
2009-12-14 10:00:00,25.33,25.35,25.29,25.31,73100.0,20.9952,21.0117,20.962,20.9786,73100.0
2009-12-14 10:10:00,25.31,25.41,25.3,25.37,43100.0,20.9786,21.0615,20.9703,21.0283,43100.0
2009-12-14 10:20:00,25.36,25.44,25.34,25.39,70700.0,21.02,21.0863,21.0035,21.0449,70700.0
2009-12-14 10:30:00,25.4,25.47,25.39,25.47,56200.0,21.0532,21.1112,21.0449,21.1112,56200.0
2009-12-14 10:40:00,25.47,25.55,25.45,25.54,71900.0,21.1112,21.1775,21.0946,21.1692,71900.0
2009-12-14 10:50:00,25.53,25.59,25.47,25.52,65500.0,21.1609,21.2107,21.1112,21.1526,65500.0
2009-12-14 11:00:00,25.53,25.61,25.51,25.59,36000.0,21.1609,21.2272,21.1444,21.2107,36000.0
2009-12-14 11:10:00,25.6,25.61,25.56,25.58,31500.0,21.219,21.2272,21.1858,21.2024,31500.0
2009-12-14 11:20:00,25.58,25.7,25.57,25.69,27100.0,21.2024,21.3018,21.1941,21.2936,27100.0
2009-12-14 11:30:00,25.68,25.83,25.66,25.82,39500.0,21.2853,21.4096,21.2687,21.4013,39500.0
2009-12-14 11:40:00,25.83,25.9,25.83,25.88,47100.0,21.4096,21.4676,21.4096,21.451,47100.0
2009-12-14 11:50:00,25.88,25.89,25.78,25.79,25800.0,21.451,21.4593,21.3682,21.3764,25800.0
2009-12-14 12:00:00,25.81,25.89,25.8,25.89,11700.0,21.393,21.4593,21.3847,21.4593,11700.0
2009-12-14 12:10:00,25.89,25.95,25.88,25.92,22700.0,21.4593,21.5091,21.451,21.4842,22700.0
2009-12-14 12:20:00,25.92,26.0,25.91,25.98,27400.0,21.4842,21.5505,21.4759,21.5339,27400.0
2009-12-14 12:30:00,25.98,26.08,25.98,26.07,52100.0,21.5339,21.6168,21.5339,21.6085,52100.0
2009-12-14 12:40:00,26.09,26.09,26.0,26.0,35100.0,21.6251,21.6251,21.5505,21.5505,35100.0
2009-12-14 12:50:00,26.01,26.14,26.0,26.14,80300.0,21.5588,21.6665,21.5505,21.6665,80300.0
2009-12-14 13:00:00,26.13,26.24,26.12,26.21,52500.0,21.6583,21.7494,21.65,21.7246,52500.0
2009-12-14 13:10:00,26.19,26.19,26.13,26.14,22400.0,21.708,21.708,21.6583,21.6665,22400.0
2009-12-14 13:20:00,26.14,26.16,26.1,26.11,11200.0,21.6665,21.6831,21.6334,21.6417,11200.0
2009-12-14 13:30:00,26.11,26.11,26.03,26.04,14200.0,21.6417,21.6417,21.5754,21.5837,14200.0
2009-12-14 13:40:00,26.05,26.05,25.95,25.98,25500.0,21.5919,21.5919,21.5091,21.5339,25500.0
2009-12-14 13:50:00,25.97,25.98,25.92,25.93,42100.0,21.5256,21.5339,21.4842,21.4925,42100.0
2009-12-14 14:00:00,25.93,25.94,25.9,25.93,25000.0,21.4925,21.5008,21.4676,21.4925,25000.0
2009-12-14 14:10:00,25.93,25.95,25.93,25.95,15300.0,21.4925,21.5091,21.4925,21.5091,15300.0
2009-12-14 14:20:00,25.95,26.01,25.94,25.95,35000.0,21.5091,21.5588,21.5008,21.5091,35000.0
2009-12-14 14:30:00,25.96,26.04,25.95,26.04,39800.0,21.5173,21.5837,21.5091,21.5837,39800.0
2009-12-14 14:40:00,26.04,26.04,26.01,26.03,18800.0,21.5837,21.5837,21.5588,21.5754,18800.0
2009-12-14 14:50:00,26.02,26.15,26.02,26.15,65300.0,21.5671,21.6748,21.5671,21.6748,65300.0
2009-12-14 15:00:00,26.14,26.19,26.11,26.16,47300.0,21.6665,21.708,21.6417,21.6831,47300.0
2009-12-14 15:10:00,26.16,26.19,26.12,26.12,33400.0,21.6831,21.708,21.65,21.65,33400.0
2009-12-14 15:20:00,26.12,26.17,26.09,26.15,69700.0,21.65,21.6914,21.6251,21.6748,69700.0
2009-12-14 15:30:00,26.15,26.24,26.13,26.13,108700.0,21.6748,21.7494,21.6583,21.6583,108700.0
2009-12-14 15:40:00,26.14,26.16,26.08,26.12,98200.0,21.6665,21.6831,21.6168,21.65,98200.0
2009-12-14 15:50:00,26.13,26.13,26.06,26.12,265600.0,21.6583,21.6583,21.6002,21.65,265600.0
2009-12-15 09:30:00,25.98,26.06,25.94,26.0,56100.0,21.5339,21.6002,21.5008,21.5505,56100.0
2009-12-15 09:40:00,26.0,26.03,25.87,25.91,72800.0,21.5505,21.5754,21.4427,21.4759,72800.0
2009-12-15 09:50:00,25.91,25.92,25.82,25.82,42700.0,21.4759,21.4842,21.4013,21.4013,42700.0
2009-12-15 10:00:00,25.82,25.93,25.82,25.93,32500.0,21.4013,21.4925,21.4013,21.4925,32500.0
2009-12-15 10:10:00,25.91,26.08,25.89,26.08,48000.0,21.4759,21.6168,21.4593,21.6168,48000.0
2009-12-15 10:20:00,26.08,26.1,25.97,25.97,38100.0,21.6168,21.6334,21.5256,21.5256,38100.0
2009-12-15 10:30:00,25.98,26.01,25.98,25.99,64900.0,21.5339,21.5588,21.5339,21.5422,64900.0
2009-12-15 10:40:00,25.99,26.01,25.98,25.99,48200.0,21.5422,21.5588,21.5339,21.5422,48200.0
2009-12-15 10:50:00,26.0,26.04,26.0,26.03,56900.0,21.5505,21.5837,21.5505,21.5754,56900.0
2009-12-15 11:00:00,26.03,26.08,25.99,26.02,36500.0,21.5754,21.6168,21.5422,21.5671,36500.0
2009-12-15 11:10:00,26.02,26.1,26.0,26.09,25200.0,21.5671,21.6334,21.5505,21.6251,25200.0
2009-12-15 11:20:00,26.07,26.11,26.03,26.04,31900.0,21.6085,21.6417,21.5754,21.5837,31900.0
2009-12-15 11:30:00,26.05,26.1,26.02,26.07,15700.0,21.5919,21.6334,21.5671,21.6085,15700.0
2009-12-15 11:40:00,26.08,26.12,26.0,26.01,18000.0,21.6168,21.65,21.5505,21.5588,18000.0
2009-12-15 11:50:00,26.01,26.02,25.99,26.0,20300.0,21.5588,21.5671,21.5422,21.5505,20300.0
2009-12-15 12:00:00,25.99,26.01,25.99,25.99,13900.0,21.5422,21.5588,21.5422,21.5422,13900.0
2009-12-15 12:10:00,25.99,26.01,25.99,25.99,24800.0,21.5422,21.5588,21.5422,21.5422,24800.0
2009-12-15 12:20:00,25.99,26.02,25.97,25.99,16700.0,21.5422,21.5671,21.5256,21.5422,16700.0
2009-12-15 12:30:00,25.99,26.0,25.95,25.95,12000.0,21.5422,21.5505,21.5091,21.5091,12000.0
2009-12-15 12:40:00,25.95,25.95,25.87,25.88,18700.0,21.5091,21.5091,21.4427,21.451,18700.0
2009-12-15 12:50:00,25.89,25.98,25.87,25.98,13000.0,21.4593,21.5339,21.4427,21.5339,13000.0
2009-12-15 13:00:00,25.96,26.0,25.95,25.99,23000.0,21.5173,21.5505,21.5091,21.5422,23000.0
2009-12-15 13:10:00,26.0,26.0,25.97,25.97,10100.0,21.5505,21.5505,21.5256,21.5256,10100.0
2009-12-15 13:20:00,25.96,25.98,25.94,25.94,15800.0,21.5173,21.5339,21.5008,21.5008,15800.0
2009-12-15 13:30:00,25.95,25.96,25.92,25.92,24000.0,21.5091,21.5173,21.4842,21.4842,24000.0
2009-12-15 13:40:00,25.92,25.98,25.92,25.93,20100.0,21.4842,21.5339,21.4842,21.4925,20100.0
2009-12-15 13:50:00,25.93,25.98,25.93,25.95,22000.0,21.4925,21.5339,21.4925,21.5091,22000.0
2009-12-15 14:00:00,25.96,26.02,25.95,25.95,79200.0,21.5173,21.5671,21.5091,21.5091,79200.0
2009-12-15 14:10:00,25.95,26.0,25.95,25.99,64200.0,21.5091,21.5505,21.5091,21.5422,64200.0
2009-12-15 14:20:00,25.99,26.05,25.97,25.98,39300.0,21.5422,21.5919,21.5256,21.5339,39300.0
2009-12-15 14:30:00,25.99,26.01,25.98,25.98,25200.0,21.5422,21.5588,21.5339,21.5339,25200.0
2009-12-15 14:40:00,25.99,26.03,25.97,26.0,27800.0,21.5422,21.5754,21.5256,21.5505,27800.0
2009-12-15 14:50:00,26.01,26.01,25.98,26.0,30700.0,21.5588,21.5588,21.5339,21.5505,30700.0
2009-12-15 15:00:00,25.99,26.03,25.97,25.98,60100.0,21.5422,21.5754,21.5256,21.5339,60100.0
2009-12-15 15:10:00,25.98,25.98,25.95,25.96,26000.0,21.5339,21.5339,21.5091,21.5173,26000.0
2009-12-15 15:20:00,25.95,25.96,25.9,25.92,63000.0,21.5091,21.5173,21.4676,21.4842,63000.0
2009-12-15 15:30:00,25.93,25.95,25.9,25.93,60500.0,21.4925,21.5091,21.4676,21.4925,60500.0
2009-12-15 15:40:00,25.93,25.99,25.87,25.91,112100.0,21.4925,21.5422,21.4427,21.4759,112100.0
2009-12-15 15:50:00,25.91,25.97,25.91,25.95,105000.0,21.4759,21.5256,21.4759,21.5091,105000.0
2009-12-16 09:30:00,26.83,27.08,26.79,27.04,385500.0,22.2385,22.4457,22.2053,22.4125,385500.0
2009-12-16 09:40:00,27.04,27.2,26.93,27.2,358000.0,22.4125,22.5451,22.3213,22.5451,358000.0
2009-12-16 09:50:00,27.21,27.23,27.07,27.1,244300.0,22.5534,22.57,22.4374,22.4623,244300.0
2009-12-16 10:00:00,27.1,27.17,27.07,27.13,167300.0,22.4623,22.5203,22.4374,22.4871,167300.0
2009-12-16 10:10:00,27.13,27.26,26.85,27.2,288500.0,22.4871,22.5949,22.255,22.5451,288500.0
2009-12-16 10:20:00,27.2,27.26,26.95,26.99,282600.0,22.5451,22.5949,22.3379,22.3711,282600.0
2009-12-16 10:30:00,26.99,27.15,26.98,27.15,148500.0,22.3711,22.5037,22.3628,22.5037,148500.0
2009-12-16 10:40:00,27.15,27.22,27.14,27.18,94700.0,22.5037,22.5617,22.4954,22.5286,94700.0
2009-12-16 10:50:00,27.19,27.25,27.17,27.18,92500.0,22.5369,22.5866,22.5203,22.5286,92500.0
2009-12-16 11:00:00,27.17,27.28,27.16,27.24,87100.0,22.5203,22.6115,22.512,22.5783,87100.0
2009-12-16 11:10:00,27.24,27.26,27.2,27.21,87600.0,22.5783,22.5949,22.5451,22.5534,87600.0
2009-12-16 11:20:00,27.21,27.25,27.12,27.23,187100.0,22.5534,22.5866,22.4788,22.57,187100.0
2009-12-16 11:30:00,27.23,27.36,27.16,27.34,86700.0,22.57,22.6778,22.512,22.6612,86700.0
2009-12-16 11:40:00,27.34,27.34,27.27,27.3,98100.0,22.6612,22.6612,22.6032,22.628,98100.0
2009-12-16 11:50:00,27.3,27.3,27.18,27.26,44900.0,22.628,22.628,22.5286,22.5949,44900.0
2009-12-16 12:00:00,27.26,27.36,27.26,27.34,75700.0,22.5949,22.6778,22.5949,22.6612,75700.0
2009-12-16 12:10:00,27.35,27.38,27.29,27.3,35200.0,22.6695,22.6943,22.6197,22.628,35200.0
2009-12-16 12:20:00,27.31,27.38,27.3,27.38,59400.0,22.6363,22.6943,22.628,22.6943,59400.0
2009-12-16 12:30:00,27.38,27.39,27.34,27.36,69800.0,22.6943,22.7026,22.6612,22.6778,69800.0
2009-12-16 12:40:00,27.37,27.38,27.32,27.34,31300.0,22.686,22.6943,22.6446,22.6612,31300.0
2009-12-16 12:50:00,27.33,27.33,27.22,27.26,187000.0,22.6529,22.6529,22.5617,22.5949,187000.0
2009-12-16 13:00:00,27.26,27.26,27.23,27.26,34100.0,22.5949,22.5949,22.57,22.5949,34100.0
2009-12-16 13:10:00,27.25,27.26,27.23,27.25,22300.0,22.5866,22.5949,22.57,22.5866,22300.0
2009-12-16 13:20:00,27.25,27.26,27.25,27.25,29500.0,22.5866,22.5949,22.5866,22.5866,29500.0
2009-12-16 13:30:00,27.25,27.27,27.25,27.26,41800.0,22.5866,22.6032,22.5866,22.5949,41800.0
2009-12-16 13:40:00,27.26,27.26,27.11,27.11,55400.0,22.5949,22.5949,22.4705,22.4705,55400.0
2009-12-16 13:50:00,27.12,27.12,26.95,26.96,103300.0,22.4788,22.4788,22.3379,22.3462,103300.0
2009-12-16 14:00:00,26.97,26.98,26.82,26.83,105600.0,22.3545,22.3628,22.2302,22.2385,105600.0
2009-12-16 14:10:00,26.83,26.95,26.75,26.91,97000.0,22.2385,22.3379,22.1722,22.3048,97000.0
2009-12-16 14:20:00,26.92,26.92,26.7,26.84,153400.0,22.3131,22.3131,22.1307,22.2467,153400.0
2009-12-16 14:30:00,26.86,26.88,26.75,26.78,99600.0,22.2633,22.2799,22.1722,22.197,99600.0
2009-12-16 14:40:00,26.78,26.82,26.72,26.79,124400.0,22.197,22.2302,22.1473,22.2053,124400.0
2009-12-16 14:50:00,26.8,26.8,26.66,26.75,136300.0,22.2136,22.2136,22.0976,22.1722,136300.0
2009-12-16 15:00:00,26.74,26.82,26.7,26.81,94100.0,22.1639,22.2302,22.1307,22.2219,94100.0
2009-12-16 15:10:00,26.81,26.89,26.81,26.88,99800.0,22.2219,22.2882,22.2219,22.2799,99800.0
2009-12-16 15:20:00,26.88,26.92,26.77,26.77,144000.0,22.2799,22.3131,22.1887,22.1887,144000.0
2009-12-16 15:30:00,26.78,26.88,26.76,26.85,96300.0,22.197,22.2799,22.1804,22.255,96300.0
2009-12-16 15:40:00,26.86,26.87,26.75,26.83,141900.0,22.2633,22.2716,22.1722,22.2385,141900.0
2009-12-16 15:50:00,26.84,26.91,26.8,26.87,306400.0,22.2467,22.3048,22.2136,22.2716,306400.0
2009-12-17 09:30:00,26.68,26.68,26.47,26.62,136400.0,22.1141,22.1141,21.9401,22.0644,136400.0
2009-12-17 09:40:00,26.6,26.69,26.6,26.65,51500.0,22.0478,22.1224,22.0478,22.0893,51500.0
2009-12-17 09:50:00,26.65,26.68,26.5,26.5,175100.0,22.0893,22.1141,21.9649,21.9649,175100.0
2009-12-17 10:00:00,26.51,26.61,26.48,26.6,79600.0,21.9732,22.0561,21.9484,22.0478,79600.0
2009-12-17 10:10:00,26.6,26.63,26.52,26.57,39300.0,22.0478,22.0727,21.9815,22.023,39300.0
2009-12-17 10:20:00,26.57,26.66,26.55,26.57,66300.0,22.023,22.0976,22.0064,22.023,66300.0
2009-12-17 10:30:00,26.58,26.61,26.48,26.48,61400.0,22.0312,22.0561,21.9484,21.9484,61400.0
2009-12-17 10:40:00,26.48,26.51,26.45,26.5,59800.0,21.9484,21.9732,21.9235,21.9649,59800.0
2009-12-17 10:50:00,26.51,26.61,26.5,26.57,57200.0,21.9732,22.0561,21.9649,22.023,57200.0
2009-12-17 11:00:00,26.58,26.64,26.54,26.54,54100.0,22.0312,22.081,21.9981,21.9981,54100.0
2009-12-17 11:10:00,26.55,26.55,26.48,26.51,57900.0,22.0064,22.0064,21.9484,21.9732,57900.0
2009-12-17 11:20:00,26.52,26.52,26.36,26.36,56900.0,21.9815,21.9815,21.8489,21.8489,56900.0
2009-12-17 11:30:00,26.36,26.4,26.33,26.36,71200.0,21.8489,21.882,21.824,21.8489,71200.0
2009-12-17 11:40:00,26.36,26.36,26.28,26.31,37500.0,21.8489,21.8489,21.7826,21.8075,37500.0
2009-12-17 11:50:00,26.3,26.3,26.11,26.12,135500.0,21.7992,21.7992,21.6417,21.65,135500.0
2009-12-17 12:00:00,26.12,26.25,26.11,26.23,49200.0,21.65,21.7577,21.6417,21.7411,49200.0
2009-12-17 12:10:00,26.22,26.3,26.22,26.26,53200.0,21.7329,21.7992,21.7329,21.766,53200.0
2009-12-17 12:20:00,26.27,26.35,26.26,26.34,46900.0,21.7743,21.8406,21.766,21.8323,46900.0
2009-12-17 12:30:00,26.33,26.33,26.28,26.29,40000.0,21.824,21.824,21.7826,21.7909,40000.0
2009-12-17 12:40:00,26.29,26.3,26.12,26.17,63700.0,21.7909,21.7992,21.65,21.6914,63700.0
2009-12-17 12:50:00,26.19,26.26,26.17,26.21,45100.0,21.708,21.766,21.6914,21.7246,45100.0
2009-12-17 13:00:00,26.22,26.35,26.2,26.35,36600.0,21.7329,21.8406,21.7163,21.8406,36600.0
2009-12-17 13:10:00,26.35,26.35,26.24,26.25,101200.0,21.8406,21.8406,21.7494,21.7577,101200.0
2009-12-17 13:20:00,26.25,26.3,26.23,26.28,66300.0,21.7577,21.7992,21.7411,21.7826,66300.0
2009-12-17 13:30:00,26.29,26.29,26.12,26.15,121200.0,21.7909,21.7909,21.65,21.6748,121200.0
2009-12-17 13:40:00,26.14,26.19,26.14,26.17,121900.0,21.6665,21.708,21.6665,21.6914,121900.0
2009-12-17 13:50:00,26.16,26.21,26.14,26.14,105200.0,21.6831,21.7246,21.6665,21.6665,105200.0
2009-12-17 14:00:00,26.13,26.13,26.08,26.11,44300.0,21.6583,21.6583,21.6168,21.6417,44300.0
2009-12-17 14:10:00,26.11,26.13,26.08,26.12,96900.0,21.6417,21.6583,21.6168,21.65,96900.0
2009-12-17 14:20:00,26.12,26.17,26.08,26.12,74400.0,21.65,21.6914,21.6168,21.65,74400.0
2009-12-17 14:30:00,26.12,26.22,26.12,26.21,55600.0,21.65,21.7329,21.65,21.7246,55600.0
2009-12-17 14:40:00,26.22,26.24,26.17,26.17,51100.0,21.7329,21.7494,21.6914,21.6914,51100.0
2009-12-17 14:50:00,26.18,26.23,26.16,26.22,47800.0,21.6997,21.7411,21.6831,21.7329,47800.0
2009-12-17 15:00:00,26.21,26.22,26.21,26.21,65900.0,21.7246,21.7329,21.7246,21.7246,65900.0
2009-12-17 15:10:00,26.22,26.22,26.16,26.16,46100.0,21.7329,21.7329,21.6831,21.6831,46100.0
2009-12-17 15:20:00,26.16,26.22,26.16,26.2,120700.0,21.6831,21.7329,21.6831,21.7163,120700.0
2009-12-17 15:30:00,26.19,26.3,26.16,26.26,168200.0,21.708,21.7992,21.6831,21.766,168200.0
2009-12-17 15:40:00,26.26,26.3,26.23,26.3,182600.0,21.766,21.7992,21.7411,21.7992,182600.0
2009-12-17 15:50:00,26.3,26.3,26.19,26.21,270000.0,21.7992,21.7992,21.708,21.7246,270000.0
2009-12-18 09:30:00,25.11,25.21,24.85,25.01,537900.0,20.8128,20.8957,20.5973,20.7299,537900.0
2009-12-18 09:40:00,25.01,25.64,24.99,25.59,433500.0,20.7299,21.2521,20.7133,21.2107,433500.0
2009-12-18 09:50:00,25.58,25.64,25.38,25.38,85700.0,21.2024,21.2521,21.0366,21.0366,85700.0
2009-12-18 10:00:00,25.38,25.52,25.34,25.48,108100.0,21.0366,21.1526,21.0035,21.1195,108100.0
2009-12-18 10:10:00,25.46,25.64,25.46,25.5,100400.0,21.1029,21.2521,21.1029,21.1361,100400.0
2009-12-18 10:20:00,25.52,25.52,25.29,25.3,186500.0,21.1526,21.1526,20.962,20.9703,186500.0
2009-12-18 10:30:00,25.29,25.3,25.12,25.26,149100.0,20.962,20.9703,20.8211,20.9371,149100.0
2009-12-18 10:40:00,25.24,25.3,25.23,25.24,98000.0,20.9206,20.9703,20.9123,20.9206,98000.0
2009-12-18 10:50:00,25.24,25.29,25.2,25.21,73200.0,20.9206,20.962,20.8874,20.8957,73200.0
2009-12-18 11:00:00,25.2,25.24,25.01,25.01,97800.0,20.8874,20.9206,20.7299,20.7299,97800.0
2009-12-18 11:10:00,25.01,25.03,24.93,24.98,95600.0,20.7299,20.7465,20.6636,20.7051,95600.0
2009-12-18 11:20:00,24.98,25.03,24.9,24.96,132200.0,20.7051,20.7465,20.6388,20.6885,132200.0
2009-12-18 11:30:00,24.96,24.96,24.76,24.8,98700.0,20.6885,20.6885,20.5227,20.5559,98700.0
2009-12-18 11:40:00,24.8,24.8,24.54,24.57,177100.0,20.5559,20.5559,20.3404,20.3652,177100.0
2009-12-18 11:50:00,24.57,24.62,24.46,24.48,202900.0,20.3652,20.4067,20.274,20.2906,202900.0
2009-12-18 12:00:00,24.48,24.65,24.48,24.58,97600.0,20.2906,20.4315,20.2906,20.3735,97600.0
2009-12-18 12:10:00,24.58,24.67,24.58,24.65,93400.0,20.3735,20.4481,20.3735,20.4315,93400.0
2009-12-18 12:20:00,24.64,24.8,24.64,24.8,80100.0,20.4232,20.5559,20.4232,20.5559,80100.0
2009-12-18 12:30:00,24.77,24.85,24.77,24.8,34600.0,20.531,20.5973,20.531,20.5559,34600.0
2009-12-18 12:40:00,24.81,24.84,24.76,24.8,135700.0,20.5642,20.589,20.5227,20.5559,135700.0
2009-12-18 12:50:00,24.8,24.81,24.74,24.77,45400.0,20.5559,20.5642,20.5061,20.531,45400.0
2009-12-18 13:00:00,24.78,24.82,24.77,24.8,55900.0,20.5393,20.5724,20.531,20.5559,55900.0
2009-12-18 13:10:00,24.81,24.89,24.81,24.85,46200.0,20.5642,20.6305,20.5642,20.5973,46200.0
2009-12-18 13:20:00,24.85,24.96,24.82,24.95,127500.0,20.5973,20.6885,20.5724,20.6802,127500.0
2009-12-18 13:30:00,24.96,25.06,24.96,24.99,61200.0,20.6885,20.7714,20.6885,20.7133,61200.0
2009-12-18 13:40:00,24.99,24.99,24.93,24.94,89900.0,20.7133,20.7133,20.6636,20.6719,89900.0
2009-12-18 13:50:00,24.94,24.94,24.87,24.92,110400.0,20.6719,20.6719,20.6139,20.6553,110400.0
2009-12-18 14:00:00,24.92,25.0,24.92,24.99,49600.0,20.6553,20.7216,20.6553,20.7133,49600.0
2009-12-18 14:10:00,24.99,25.13,24.99,25.13,65500.0,20.7133,20.8294,20.7133,20.8294,65500.0
2009-12-18 14:20:00,25.13,25.23,25.12,25.22,65300.0,20.8294,20.9123,20.8211,20.904,65300.0
2009-12-18 14:30:00,25.22,25.25,25.14,25.15,84200.0,20.904,20.9289,20.8377,20.846,84200.0
2009-12-18 14:40:00,25.15,25.21,25.14,25.14,53800.0,20.846,20.8957,20.8377,20.8377,53800.0
2009-12-18 14:50:00,25.14,25.26,25.1,25.26,66300.0,20.8377,20.9371,20.8045,20.9371,66300.0
2009-12-18 15:00:00,25.26,25.39,25.25,25.35,234900.0,20.9371,21.0449,20.9289,21.0117,234900.0
2009-12-18 15:10:00,25.35,25.35,25.26,25.32,89300.0,21.0117,21.0117,20.9371,20.9869,89300.0
2009-12-18 15:20:00,25.32,25.32,25.23,25.24,49100.0,20.9869,20.9869,20.9123,20.9206,49100.0
2009-12-18 15:30:00,25.23,25.38,25.23,25.38,208500.0,20.9123,21.0366,20.9123,21.0366,208500.0
2009-12-18 15:40:00,25.38,25.48,25.36,25.44,244200.0,21.0366,21.1195,21.02,21.0863,244200.0
2009-12-18 15:50:00,25.45,25.65,25.43,25.61,593400.0,21.0946,21.2604,21.078,21.2272,593400.0
2009-12-21 09:30:00,25.87,26.12,25.87,25.96,114600.0,21.4427,21.65,21.4427,21.5173,114600.0
2009-12-21 09:40:00,25.96,25.97,25.83,25.85,63100.0,21.5173,21.5256,21.4096,21.4262,63100.0
2009-12-21 09:50:00,25.83,25.93,25.83,25.86,55200.0,21.4096,21.4925,21.4096,21.4345,55200.0
2009-12-21 10:00:00,25.84,25.89,25.76,25.85,110200.0,21.4179,21.4593,21.3516,21.4262,110200.0
2009-12-21 10:10:00,25.84,25.93,25.8,25.84,216300.0,21.4179,21.4925,21.3847,21.4179,216300.0
2009-12-21 10:20:00,25.82,25.84,25.72,25.77,57300.0,21.4013,21.4179,21.3184,21.3599,57300.0
2009-12-21 10:30:00,25.77,25.85,25.76,25.85,47000.0,21.3599,21.4262,21.3516,21.4262,47000.0
2009-12-21 10:40:00,25.85,25.85,25.81,25.84,56200.0,21.4262,21.4262,21.393,21.4179,56200.0
2009-12-21 10:50:00,25.83,25.85,25.81,25.83,48600.0,21.4096,21.4262,21.393,21.4096,48600.0
2009-12-21 11:00:00,25.82,25.83,25.8,25.8,59700.0,21.4013,21.4096,21.3847,21.3847,59700.0
2009-12-21 11:10:00,25.81,25.84,25.78,25.84,55200.0,21.393,21.4179,21.3682,21.4179,55200.0
2009-12-21 11:20:00,25.83,25.84,25.74,25.75,42600.0,21.4096,21.4179,21.335,21.3433,42600.0
2009-12-21 11:30:00,25.76,25.76,25.64,25.65,57400.0,21.3516,21.3516,21.2521,21.2604,57400.0
2009-12-21 11:40:00,25.65,25.68,25.61,25.61,58200.0,21.2604,21.2853,21.2272,21.2272,58200.0
2009-12-21 11:50:00,25.61,25.61,25.48,25.49,48200.0,21.2272,21.2272,21.1195,21.1278,48200.0
2009-12-21 12:00:00,25.49,25.62,25.49,25.61,29500.0,21.1278,21.2355,21.1278,21.2272,29500.0
2009-12-21 12:10:00,25.61,25.62,25.56,25.62,50000.0,21.2272,21.2355,21.1858,21.2355,50000.0
2009-12-21 12:20:00,25.62,25.72,25.61,25.69,55300.0,21.2355,21.3184,21.2272,21.2936,55300.0
2009-12-21 12:30:00,25.7,25.7,25.62,25.62,17200.0,21.3018,21.3018,21.2355,21.2355,17200.0
2009-12-21 12:40:00,25.62,25.64,25.53,25.54,41400.0,21.2355,21.2521,21.1609,21.1692,41400.0
2009-12-21 12:50:00,25.54,25.6,25.54,25.58,56200.0,21.1692,21.219,21.1692,21.2024,56200.0
2009-12-21 13:00:00,25.58,25.58,25.44,25.47,47300.0,21.2024,21.2024,21.0863,21.1112,47300.0
2009-12-21 13:10:00,25.48,25.49,25.3,25.3,56500.0,21.1195,21.1278,20.9703,20.9703,56500.0
2009-12-21 13:20:00,25.31,25.45,25.31,25.44,41500.0,20.9786,21.0946,20.9786,21.0863,41500.0
2009-12-21 13:30:00,25.44,25.44,25.36,25.39,58700.0,21.0863,21.0863,21.02,21.0449,58700.0
2009-12-21 13:40:00,25.4,25.53,25.39,25.53,41500.0,21.0532,21.1609,21.0449,21.1609,41500.0
2009-12-21 13:50:00,25.52,25.66,25.52,25.59,77700.0,21.1526,21.2687,21.1526,21.2107,77700.0
2009-12-21 14:00:00,25.6,25.65,25.52,25.53,74900.0,21.219,21.2604,21.1526,21.1609,74900.0
2009-12-21 14:10:00,25.53,25.65,25.53,25.57,73700.0,21.1609,21.2604,21.1609,21.1941,73700.0
2009-12-21 14:20:00,25.57,25.65,25.57,25.65,38200.0,21.1941,21.2604,21.1941,21.2604,38200.0
2009-12-21 14:30:00,25.66,25.68,25.57,25.63,50000.0,21.2687,21.2853,21.1941,21.2438,50000.0
2009-12-21 14:40:00,25.63,25.71,25.63,25.68,47800.0,21.2438,21.3101,21.2438,21.2853,47800.0
2009-12-21 14:50:00,25.69,25.7,25.64,25.65,34400.0,21.2936,21.3018,21.2521,21.2604,34400.0
2009-12-21 15:00:00,25.64,25.79,25.64,25.79,68200.0,21.2521,21.3764,21.2521,21.3764,68200.0
2009-12-21 15:10:00,25.78,25.84,25.76,25.81,99500.0,21.3682,21.4179,21.3516,21.393,99500.0
2009-12-21 15:20:00,25.8,25.81,25.76,25.81,59700.0,21.3847,21.393,21.3516,21.393,59700.0
2009-12-21 15:30:00,25.8,25.89,25.8,25.89,90500.0,21.3847,21.4593,21.3847,21.4593,90500.0
2009-12-21 15:40:00,25.89,25.98,25.89,25.93,135500.0,21.4593,21.5339,21.4593,21.4925,135500.0
2009-12-21 15:50:00,25.93,25.93,25.86,25.88,208600.0,21.4925,21.4925,21.4345,21.451,208600.0
2009-12-22 09:30:00,26.0,26.06,25.81,25.9,109700.0,21.5505,21.6002,21.393,21.4676,109700.0
2009-12-22 09:40:00,25.92,26.0,25.82,25.85,47700.0,21.4842,21.5505,21.4013,21.4262,47700.0
2009-12-22 09:50:00,25.85,25.99,25.84,25.96,40500.0,21.4262,21.5422,21.4179,21.5173,40500.0
2009-12-22 10:00:00,25.98,26.01,25.85,25.99,74100.0,21.5339,21.5588,21.4262,21.5422,74100.0
2009-12-22 10:10:00,26.01,26.09,26.01,26.08,25300.0,21.5588,21.6251,21.5588,21.6168,25300.0
2009-12-22 10:20:00,26.08,26.1,26.06,26.08,19900.0,21.6168,21.6334,21.6002,21.6168,19900.0
2009-12-22 10:30:00,26.09,26.09,26.03,26.05,26100.0,21.6251,21.6251,21.5754,21.5919,26100.0
2009-12-22 10:40:00,26.05,26.06,26.03,26.06,43800.0,21.5919,21.6002,21.5754,21.6002,43800.0
2009-12-22 10:50:00,26.06,26.09,26.05,26.05,34800.0,21.6002,21.6251,21.5919,21.5919,34800.0
2009-12-22 11:00:00,26.05,26.07,26.02,26.02,18200.0,21.5919,21.6085,21.5671,21.5671,18200.0
2009-12-22 11:10:00,26.02,26.07,26.02,26.06,13500.0,21.5671,21.6085,21.5671,21.6002,13500.0
2009-12-22 11:20:00,26.07,26.09,26.0,26.0,45700.0,21.6085,21.6251,21.5505,21.5505,45700.0
2009-12-22 11:30:00,26.0,26.01,25.99,26.01,13100.0,21.5505,21.5588,21.5422,21.5588,13100.0
2009-12-22 11:40:00,26.01,26.05,26.0,26.05,16700.0,21.5588,21.5919,21.5505,21.5919,16700.0
2009-12-22 11:50:00,26.05,26.13,26.05,26.12,35600.0,21.5919,21.6583,21.5919,21.65,35600.0
2009-12-22 12:00:00,26.11,26.13,26.05,26.05,20000.0,21.6417,21.6583,21.5919,21.5919,20000.0
2009-12-22 12:10:00,26.05,26.05,26.04,26.05,14100.0,21.5919,21.5919,21.5837,21.5919,14100.0
2009-12-22 12:20:00,26.05,26.05,26.04,26.04,9200.0,21.5919,21.5919,21.5837,21.5837,9200.0
2009-12-22 12:30:00,26.05,26.05,26.04,26.05,16400.0,21.5919,21.5919,21.5837,21.5919,16400.0
2009-12-22 12:40:00,26.05,26.05,26.04,26.04,10000.0,21.5919,21.5919,21.5837,21.5837,10000.0
2009-12-22 12:50:00,26.04,26.06,26.04,26.04,51400.0,21.5837,21.6002,21.5837,21.5837,51400.0
2009-12-22 13:00:00,26.05,26.07,26.04,26.07,39800.0,21.5919,21.6085,21.5837,21.6085,39800.0
2009-12-22 13:10:00,26.07,26.13,26.06,26.08,27400.0,21.6085,21.6583,21.6002,21.6168,27400.0
2009-12-22 13:20:00,26.08,26.1,26.08,26.1,18600.0,21.6168,21.6334,21.6168,21.6334,18600.0
2009-12-22 13:30:00,26.1,26.1,26.06,26.07,21700.0,21.6334,21.6334,21.6002,21.6085,21700.0
2009-12-22 13:40:00,26.07,26.07,26.06,26.07,14800.0,21.6085,21.6085,21.6002,21.6085,14800.0
2009-12-22 13:50:00,26.06,26.1,26.06,26.08,18000.0,21.6002,21.6334,21.6002,21.6168,18000.0
2009-12-22 14:00:00,26.08,26.08,26.04,26.06,16500.0,21.6168,21.6168,21.5837,21.6002,16500.0
2009-12-22 14:10:00,26.07,26.12,26.06,26.11,17100.0,21.6085,21.65,21.6002,21.6417,17100.0
2009-12-22 14:20:00,26.12,26.16,26.1,26.15,27600.0,21.65,21.6831,21.6334,21.6748,27600.0
2009-12-22 14:30:00,26.14,26.18,26.13,26.18,17700.0,21.6665,21.6997,21.6583,21.6997,17700.0
2009-12-22 14:40:00,26.18,26.18,26.1,26.11,23600.0,21.6997,21.6997,21.6334,21.6417,23600.0
2009-12-22 14:50:00,26.1,26.1,26.06,26.07,21600.0,21.6334,21.6334,21.6002,21.6085,21600.0
2009-12-22 15:00:00,26.06,26.08,26.06,26.08,31600.0,21.6002,21.6168,21.6002,21.6168,31600.0
2009-12-22 15:10:00,26.07,26.16,26.07,26.16,42400.0,21.6085,21.6831,21.6085,21.6831,42400.0
2009-12-22 15:20:00,26.15,26.17,26.13,26.13,30700.0,21.6748,21.6914,21.6583,21.6583,30700.0
2009-12-22 15:30:00,26.14,26.14,26.07,26.08,39200.0,21.6665,21.6665,21.6085,21.6168,39200.0
2009-12-22 15:40:00,26.08,26.11,26.03,26.11,66900.0,21.6168,21.6417,21.5754,21.6417,66900.0
2009-12-22 15:50:00,26.1,26.14,26.09,26.13,85400.0,21.6334,21.6665,21.6251,21.6583,85400.0
2009-12-23 09:30:00,26.58,26.67,26.44,26.49,123000.0,22.0312,22.1058,21.9152,21.9566,123000.0
2009-12-23 09:40:00,26.48,26.52,26.44,26.46,96400.0,21.9484,21.9815,21.9152,21.9318,96400.0
2009-12-23 09:50:00,26.46,26.55,26.42,26.44,55300.0,21.9318,22.0064,21.8986,21.9152,55300.0
2009-12-23 10:00:00,26.44,26.44,26.24,26.38,53500.0,21.9152,21.9152,21.7494,21.8655,53500.0
2009-12-23 10:10:00,26.4,26.51,26.39,26.51,61300.0,21.882,21.9732,21.8738,21.9732,61300.0
2009-12-23 10:20:00,26.48,26.51,26.37,26.4,41500.0,21.9484,21.9732,21.8572,21.882,41500.0
2009-12-23 10:30:00,26.4,26.47,26.4,26.47,35000.0,21.882,21.9401,21.882,21.9401,35000.0
2009-12-23 10:40:00,26.47,26.48,26.41,26.43,14200.0,21.9401,21.9484,21.8903,21.9069,14200.0
2009-12-23 10:50:00,26.41,26.42,26.33,26.34,37800.0,21.8903,21.8986,21.824,21.8323,37800.0
2009-12-23 11:00:00,26.33,26.4,26.3,26.4,169400.0,21.824,21.882,21.7992,21.882,169400.0
2009-12-23 11:10:00,26.4,26.5,26.4,26.45,14900.0,21.882,21.9649,21.882,21.9235,14900.0
2009-12-23 11:20:00,26.45,26.49,26.45,26.48,7600.0,21.9235,21.9566,21.9235,21.9484,7600.0
2009-12-23 11:30:00,26.48,26.54,26.48,26.52,55200.0,21.9484,21.9981,21.9484,21.9815,55200.0
2009-12-23 11:40:00,26.52,26.54,26.52,26.52,45700.0,21.9815,21.9981,21.9815,21.9815,45700.0
2009-12-23 11:50:00,26.53,26.53,26.44,26.44,9100.0,21.9898,21.9898,21.9152,21.9152,9100.0
2009-12-23 12:00:00,26.46,26.46,26.35,26.35,9900.0,21.9318,21.9318,21.8406,21.8406,9900.0
2009-12-23 12:10:00,26.35,26.37,26.28,26.34,27100.0,21.8406,21.8572,21.7826,21.8323,27100.0
2009-12-23 12:20:00,26.35,26.36,26.34,26.36,10800.0,21.8406,21.8489,21.8323,21.8489,10800.0
2009-12-23 12:30:00,26.38,26.39,26.37,26.37,10300.0,21.8655,21.8738,21.8572,21.8572,10300.0
2009-12-23 12:40:00,26.37,26.44,26.37,26.4,19100.0,21.8572,21.9152,21.8572,21.882,19100.0
2009-12-23 12:50:00,26.39,26.43,26.37,26.38,16800.0,21.8738,21.9069,21.8572,21.8655,16800.0
2009-12-23 13:00:00,26.37,26.38,26.35,26.35,15500.0,21.8572,21.8655,21.8406,21.8406,15500.0
2009-12-23 13:10:00,26.35,26.35,26.33,26.35,24600.0,21.8406,21.8406,21.824,21.8406,24600.0
2009-12-23 13:20:00,26.35,26.42,26.35,26.38,12700.0,21.8406,21.8986,21.8406,21.8655,12700.0
2009-12-23 13:30:00,26.38,26.39,26.38,26.38,11100.0,21.8655,21.8738,21.8655,21.8655,11100.0
2009-12-23 13:40:00,26.38,26.48,26.38,26.48,15400.0,21.8655,21.9484,21.8655,21.9484,15400.0
2009-12-23 13:50:00,26.48,26.5,26.47,26.5,17100.0,21.9484,21.9649,21.9401,21.9649,17100.0
2009-12-23 14:00:00,26.5,26.51,26.45,26.45,28300.0,21.9649,21.9732,21.9235,21.9235,28300.0
2009-12-23 14:10:00,26.45,26.45,26.38,26.38,17900.0,21.9235,21.9235,21.8655,21.8655,17900.0
2009-12-23 14:20:00,26.38,26.39,26.32,26.32,14500.0,21.8655,21.8738,21.8157,21.8157,14500.0
2009-12-23 14:30:00,26.32,26.34,26.23,26.25,54100.0,21.8157,21.8323,21.7411,21.7577,54100.0
2009-12-23 14:40:00,26.25,26.25,26.24,26.25,24700.0,21.7577,21.7577,21.7494,21.7577,24700.0
2009-12-23 14:50:00,26.25,26.29,26.24,26.25,117500.0,21.7577,21.7909,21.7494,21.7577,117500.0
2009-12-23 15:00:00,26.25,26.28,26.25,26.25,41200.0,21.7577,21.7826,21.7577,21.7577,41200.0
2009-12-23 15:10:00,26.26,26.26,26.25,26.25,20100.0,21.766,21.766,21.7577,21.7577,20100.0
2009-12-23 15:20:00,26.25,26.32,26.25,26.31,42900.0,21.7577,21.8157,21.7577,21.8075,42900.0
2009-12-23 15:30:00,26.31,26.33,26.3,26.31,42400.0,21.8075,21.824,21.7992,21.8075,42400.0
2009-12-23 15:40:00,26.31,26.38,26.3,26.31,91300.0,21.8075,21.8655,21.7992,21.8075,91300.0
2009-12-23 15:50:00,26.31,26.45,26.31,26.38,152600.0,21.8075,21.9235,21.8075,21.8655,152600.0
2009-12-24 09:30:00,26.31,26.58,26.31,26.57,13500.0,21.8075,22.0312,21.8075,22.023,13500.0
2009-12-24 09:40:00,26.54,26.63,26.54,26.63,12200.0,21.9981,22.0727,21.9981,22.0727,12200.0
2009-12-24 09:50:00,26.65,26.71,26.62,26.62,8700.0,22.0893,22.139,22.0644,22.0644,8700.0
2009-12-24 10:00:00,26.64,26.65,26.63,26.65,6600.0,22.081,22.0893,22.0727,22.0893,6600.0
2009-12-24 10:10:00,26.65,26.65,26.6,26.6,13300.0,22.0893,22.0893,22.0478,22.0478,13300.0
2009-12-24 10:20:00,26.6,26.6,26.54,26.55,6200.0,22.0478,22.0478,21.9981,22.0064,6200.0
2009-12-24 10:30:00,26.54,26.54,26.41,26.41,15000.0,21.9981,21.9981,21.8903,21.8903,15000.0
2009-12-24 10:40:00,26.42,26.42,26.39,26.41,6200.0,21.8986,21.8986,21.8738,21.8903,6200.0
2009-12-24 10:50:00,26.41,26.48,26.4,26.48,9900.0,21.8903,21.9484,21.882,21.9484,9900.0
2009-12-24 11:00:00,26.46,26.47,26.4,26.4,4200.0,21.9318,21.9401,21.882,21.882,4200.0
2009-12-24 11:10:00,26.4,26.4,26.37,26.37,4500.0,21.882,21.882,21.8572,21.8572,4500.0
2009-12-24 11:20:00,26.37,26.44,26.37,26.44,6800.0,21.8572,21.9152,21.8572,21.9152,6800.0
2009-12-24 11:30:00,26.44,26.48,26.44,26.48,5300.0,21.9152,21.9484,21.9152,21.9484,5300.0
2009-12-24 11:40:00,26.49,26.49,26.38,26.38,7200.0,21.9566,21.9566,21.8655,21.8655,7200.0
2009-12-24 11:50:00,26.38,26.47,26.38,26.46,6200.0,21.8655,21.9401,21.8655,21.9318,6200.0
2009-12-24 12:00:00,26.46,26.48,26.46,26.47,6500.0,21.9318,21.9484,21.9318,21.9401,6500.0
2009-12-24 12:10:00,26.47,26.48,26.4,26.4,4400.0,21.9401,21.9484,21.882,21.882,4400.0
2009-12-24 12:20:00,26.39,26.41,26.38,26.4,5300.0,21.8738,21.8903,21.8655,21.882,5300.0
2009-12-24 12:30:00,26.41,26.42,26.39,26.41,11400.0,21.8903,21.8986,21.8738,21.8903,11400.0
2009-12-24 12:40:00,26.42,26.45,26.4,26.44,14800.0,21.8986,21.9235,21.882,21.9152,14800.0
2009-12-24 12:50:00,26.44,26.45,26.38,26.38,28600.0,21.9152,21.9235,21.8655,21.8655,28600.0
2009-12-28 09:30:00,26.67,26.85,26.66,26.78,30800.0,22.1058,22.255,22.0976,22.197,30800.0
2009-12-28 09:40:00,26.78,26.79,26.7,26.73,14300.0,22.197,22.2053,22.1307,22.1556,14300.0
2009-12-28 09:50:00,26.72,26.77,26.71,26.74,11300.0,22.1473,22.1887,22.139,22.1639,11300.0
2009-12-28 10:00:00,26.74,26.75,26.66,26.68,32600.0,22.1639,22.1722,22.0976,22.1141,32600.0
2009-12-28 10:10:00,26.69,26.7,26.62,26.7,21500.0,22.1224,22.1307,22.0644,22.1307,21500.0
2009-12-28 10:20:00,26.68,26.69,26.64,26.68,21200.0,22.1141,22.1224,22.081,22.1141,21200.0
2009-12-28 10:30:00,26.68,26.69,26.61,26.61,26900.0,22.1141,22.1224,22.0561,22.0561,26900.0
2009-12-28 10:40:00,26.61,26.65,26.6,26.64,16700.0,22.0561,22.0893,22.0478,22.081,16700.0
2009-12-28 10:50:00,26.63,26.65,26.62,26.64,7200.0,22.0727,22.0893,22.0644,22.081,7200.0
2009-12-28 11:00:00,26.63,26.64,26.6,26.61,15800.0,22.0727,22.081,22.0478,22.0561,15800.0
2009-12-28 11:10:00,26.6,26.65,26.6,26.65,17800.0,22.0478,22.0893,22.0478,22.0893,17800.0
2009-12-28 11:20:00,26.65,26.65,26.63,26.63,12400.0,22.0893,22.0893,22.0727,22.0727,12400.0
2009-12-28 11:30:00,26.64,26.67,26.64,26.67,12900.0,22.081,22.1058,22.081,22.1058,12900.0
2009-12-28 11:40:00,26.67,26.68,26.61,26.63,17100.0,22.1058,22.1141,22.0561,22.0727,17100.0
2009-12-28 11:50:00,26.63,26.68,26.62,26.66,10500.0,22.0727,22.1141,22.0644,22.0976,10500.0
2009-12-28 12:00:00,26.66,26.66,26.64,26.65,5000.0,22.0976,22.0976,22.081,22.0893,5000.0
2009-12-28 12:10:00,26.64,26.66,26.62,26.62,32000.0,22.081,22.0976,22.0644,22.0644,32000.0
2009-12-28 12:20:00,26.62,26.63,26.55,26.56,19000.0,22.0644,22.0727,22.0064,22.0147,19000.0
2009-12-28 12:30:00,26.54,26.55,26.45,26.46,15900.0,21.9981,22.0064,21.9235,21.9318,15900.0
2009-12-28 12:40:00,26.46,26.46,26.41,26.42,8400.0,21.9318,21.9318,21.8903,21.8986,8400.0
2009-12-28 12:50:00,26.42,26.42,26.35,26.35,18400.0,21.8986,21.8986,21.8406,21.8406,18400.0
2009-12-28 13:00:00,26.35,26.38,26.33,26.35,27500.0,21.8406,21.8655,21.824,21.8406,27500.0
2009-12-28 13:10:00,26.35,26.35,26.32,26.33,7600.0,21.8406,21.8406,21.8157,21.824,7600.0
2009-12-28 13:20:00,26.33,26.34,26.3,26.31,26200.0,21.824,21.8323,21.7992,21.8075,26200.0
2009-12-28 13:30:00,26.31,26.38,26.23,26.25,51500.0,21.8075,21.8655,21.7411,21.7577,51500.0
2009-12-28 13:40:00,26.25,26.25,26.14,26.14,26700.0,21.7577,21.7577,21.6665,21.6665,26700.0
2009-12-28 13:50:00,26.15,26.15,26.11,26.13,25500.0,21.6748,21.6748,21.6417,21.6583,25500.0
2009-12-28 14:00:00,26.13,26.15,26.03,26.03,61700.0,21.6583,21.6748,21.5754,21.5754,61700.0
2009-12-28 14:10:00,26.04,26.04,25.97,25.99,74200.0,21.5837,21.5837,21.5256,21.5422,74200.0
2009-12-28 14:20:00,26.0,26.02,25.91,25.94,52400.0,21.5505,21.5671,21.4759,21.5008,52400.0
2009-12-28 14:30:00,25.94,26.03,25.92,26.0,40900.0,21.5008,21.5754,21.4842,21.5505,40900.0
2009-12-28 14:40:00,26.01,26.03,25.96,25.99,36700.0,21.5588,21.5754,21.5173,21.5422,36700.0
2009-12-28 14:50:00,26.0,26.01,25.96,25.99,43200.0,21.5505,21.5588,21.5173,21.5422,43200.0
2009-12-28 15:00:00,25.98,26.01,25.96,25.98,89300.0,21.5339,21.5588,21.5173,21.5339,89300.0
2009-12-28 15:10:00,25.98,26.02,25.97,25.98,93700.0,21.5339,21.5671,21.5256,21.5339,93700.0
2009-12-28 15:20:00,25.99,26.0,25.91,25.93,90200.0,21.5422,21.5505,21.4759,21.4925,90200.0
2009-12-28 15:30:00,25.94,25.98,25.93,25.96,71900.0,21.5008,21.5339,21.4925,21.5173,71900.0
2009-12-28 15:40:00,25.96,26.01,25.9,25.91,136000.0,21.5173,21.5588,21.4676,21.4759,136000.0
2009-12-28 15:50:00,25.91,25.96,25.86,25.94,344500.0,21.4759,21.5173,21.4345,21.5008,344500.0
2009-12-29 09:30:00,26.39,26.4,26.22,26.23,201200.0,21.8738,21.882,21.7329,21.7411,201200.0
2009-12-29 09:40:00,26.22,26.32,26.15,26.27,124700.0,21.7329,21.8157,21.6748,21.7743,124700.0
2009-12-29 09:50:00,26.28,26.3,26.22,26.25,46600.0,21.7826,21.7992,21.7329,21.7577,46600.0
2009-12-29 10:00:00,26.25,26.26,26.14,26.25,65500.0,21.7577,21.766,21.6665,21.7577,65500.0
2009-12-29 10:10:00,26.27,26.3,26.22,26.28,66400.0,21.7743,21.7992,21.7329,21.7826,66400.0
2009-12-29 10:20:00,26.27,26.35,26.27,26.29,85300.0,21.7743,21.8406,21.7743,21.7909,85300.0
2009-12-29 10:30:00,26.3,26.3,26.25,26.26,29600.0,21.7992,21.7992,21.7577,21.766,29600.0
2009-12-29 10:40:00,26.26,26.27,26.25,26.26,42000.0,21.766,21.7743,21.7577,21.766,42000.0
2009-12-29 10:50:00,26.26,26.28,26.24,26.28,16400.0,21.766,21.7826,21.7494,21.7826,16400.0
2009-12-29 11:00:00,26.29,26.33,26.29,26.3,45300.0,21.7909,21.824,21.7909,21.7992,45300.0
2009-12-29 11:10:00,26.3,26.31,26.27,26.27,21300.0,21.7992,21.8075,21.7743,21.7743,21300.0
2009-12-29 11:20:00,26.28,26.3,26.12,26.12,13500.0,21.7826,21.7992,21.65,21.65,13500.0
2009-12-29 11:30:00,26.11,26.15,26.09,26.1,15000.0,21.6417,21.6748,21.6251,21.6334,15000.0
2009-12-29 11:40:00,26.11,26.11,26.04,26.07,22200.0,21.6417,21.6417,21.5837,21.6085,22200.0
2009-12-29 11:50:00,26.06,26.09,26.03,26.09,20400.0,21.6002,21.6251,21.5754,21.6251,20400.0
2009-12-29 12:00:00,26.08,26.09,26.07,26.08,3500.0,21.6168,21.6251,21.6085,21.6168,3500.0
2009-12-29 12:10:00,26.08,26.08,26.0,26.0,19500.0,21.6168,21.6168,21.5505,21.5505,19500.0
2009-12-29 12:20:00,26.0,26.01,25.86,25.87,72500.0,21.5505,21.5588,21.4345,21.4427,72500.0
2009-12-29 12:30:00,25.87,25.88,25.82,25.83,36500.0,21.4427,21.451,21.4013,21.4096,36500.0
2009-12-29 12:40:00,25.83,25.86,25.76,25.77,94900.0,21.4096,21.4345,21.3516,21.3599,94900.0
2009-12-29 12:50:00,25.77,25.82,25.71,25.81,56300.0,21.3599,21.4013,21.3101,21.393,56300.0
2009-12-29 13:00:00,25.8,25.84,25.75,25.78,36200.0,21.3847,21.4179,21.3433,21.3682,36200.0
2009-12-29 13:10:00,25.78,25.81,25.77,25.77,29500.0,21.3682,21.393,21.3599,21.3599,29500.0
2009-12-29 13:20:00,25.77,25.84,25.77,25.81,16700.0,21.3599,21.4179,21.3599,21.393,16700.0
2009-12-29 13:30:00,25.8,25.84,25.77,25.78,40000.0,21.3847,21.4179,21.3599,21.3682,40000.0
2009-12-29 13:40:00,25.78,25.88,25.78,25.88,21400.0,21.3682,21.451,21.3682,21.451,21400.0
2009-12-29 13:50:00,25.87,25.89,25.85,25.87,18900.0,21.4427,21.4593,21.4262,21.4427,18900.0
2009-12-29 14:00:00,25.88,25.88,25.8,25.84,21600.0,21.451,21.451,21.3847,21.4179,21600.0
2009-12-29 14:10:00,25.83,25.84,25.83,25.84,11300.0,21.4096,21.4179,21.4096,21.4179,11300.0
2009-12-29 14:20:00,25.84,25.84,25.78,25.8,28500.0,21.4179,21.4179,21.3682,21.3847,28500.0
2009-12-29 14:30:00,25.8,25.81,25.79,25.81,15400.0,21.3847,21.393,21.3764,21.393,15400.0
2009-12-29 14:40:00,25.81,25.85,25.75,25.8,111500.0,21.393,21.4262,21.3433,21.3847,111500.0
2009-12-29 14:50:00,25.79,25.8,25.66,25.75,147400.0,21.3764,21.3847,21.2687,21.3433,147400.0
2009-12-29 15:00:00,25.75,25.81,25.73,25.8,26800.0,21.3433,21.393,21.3267,21.3847,26800.0
2009-12-29 15:10:00,25.81,25.81,25.72,25.78,67000.0,21.393,21.393,21.3184,21.3682,67000.0
2009-12-29 15:20:00,25.79,25.8,25.75,25.8,58000.0,21.3764,21.3847,21.3433,21.3847,58000.0
2009-12-29 15:30:00,25.8,25.86,25.79,25.86,37100.0,21.3847,21.4345,21.3764,21.4345,37100.0
2009-12-29 15:40:00,25.86,25.9,25.79,25.84,97700.0,21.4345,21.4676,21.3764,21.4179,97700.0
2009-12-29 15:50:00,25.84,25.86,25.79,25.83,152900.0,21.4179,21.4345,21.3764,21.4096,152900.0
2009-12-30 09:30:00,25.76,25.81,25.61,25.67,50100.0,21.3516,21.393,21.2272,21.277,50100.0
2009-12-30 09:40:00,25.72,25.72,25.45,25.45,194400.0,21.3184,21.3184,21.0946,21.0946,194400.0
2009-12-30 09:50:00,25.46,25.47,25.16,25.34,221200.0,21.1029,21.1112,20.8543,21.0035,221200.0
2009-12-30 10:00:00,25.34,25.42,25.21,25.3,101300.0,21.0035,21.0698,20.8957,20.9703,101300.0
2009-12-30 10:10:00,25.31,25.33,25.21,25.32,95700.0,20.9786,20.9952,20.8957,20.9869,95700.0
2009-12-30 10:20:00,25.32,25.34,25.26,25.29,113300.0,20.9869,21.0035,20.9371,20.962,113300.0
2009-12-30 10:30:00,25.3,25.31,25.2,25.22,198900.0,20.9703,20.9786,20.8874,20.904,198900.0
2009-12-30 10:40:00,25.22,25.28,25.18,25.26,73200.0,20.904,20.9537,20.8708,20.9371,73200.0
2009-12-30 10:50:00,25.26,25.26,25.21,25.25,41600.0,20.9371,20.9371,20.8957,20.9289,41600.0
2009-12-30 11:00:00,25.25,25.33,25.25,25.32,23600.0,20.9289,20.9952,20.9289,20.9869,23600.0
2009-12-30 11:10:00,25.32,25.38,25.32,25.37,30900.0,20.9869,21.0366,20.9869,21.0283,30900.0
2009-12-30 11:20:00,25.37,25.39,25.31,25.33,42600.0,21.0283,21.0449,20.9786,20.9952,42600.0
2009-12-30 11:30:00,25.32,25.34,25.31,25.32,35900.0,20.9869,21.0035,20.9786,20.9869,35900.0
2009-12-30 11:40:00,25.31,25.37,25.29,25.36,48600.0,20.9786,21.0283,20.962,21.02,48600.0
2009-12-30 11:50:00,25.36,25.42,25.36,25.39,25400.0,21.02,21.0698,21.02,21.0449,25400.0
2009-12-30 12:00:00,25.38,25.45,25.36,25.41,32400.0,21.0366,21.0946,21.02,21.0615,32400.0
2009-12-30 12:10:00,25.41,25.41,25.36,25.37,19400.0,21.0615,21.0615,21.02,21.0283,19400.0
2009-12-30 12:20:00,25.36,25.41,25.34,25.34,27000.0,21.02,21.0615,21.0035,21.0035,27000.0
2009-12-30 12:30:00,25.33,25.37,25.33,25.34,9200.0,20.9952,21.0283,20.9952,21.0035,9200.0
2009-12-30 12:40:00,25.33,25.33,25.27,25.3,12100.0,20.9952,20.9952,20.9454,20.9703,12100.0
2009-12-30 12:50:00,25.3,25.3,25.22,25.22,20700.0,20.9703,20.9703,20.904,20.904,20700.0
2009-12-30 13:00:00,25.23,25.29,25.22,25.22,12800.0,20.9123,20.962,20.904,20.904,12800.0
2009-12-30 13:10:00,25.23,25.25,25.2,25.23,48300.0,20.9123,20.9289,20.8874,20.9123,48300.0
2009-12-30 13:20:00,25.23,25.23,25.17,25.18,32100.0,20.9123,20.9123,20.8625,20.8708,32100.0
2009-12-30 13:30:00,25.18,25.18,25.11,25.11,40700.0,20.8708,20.8708,20.8128,20.8128,40700.0
2009-12-30 13:40:00,25.12,25.14,25.11,25.14,20200.0,20.8211,20.8377,20.8128,20.8377,20200.0
2009-12-30 13:50:00,25.14,25.14,25.06,25.07,29700.0,20.8377,20.8377,20.7714,20.7797,29700.0
2009-12-30 14:00:00,25.07,25.2,25.07,25.2,33200.0,20.7797,20.8874,20.7797,20.8874,33200.0
2009-12-30 14:10:00,25.2,25.21,25.17,25.17,29300.0,20.8874,20.8957,20.8625,20.8625,29300.0
2009-12-30 14:20:00,25.18,25.22,25.17,25.18,22200.0,20.8708,20.904,20.8625,20.8708,22200.0
2009-12-30 14:30:00,25.19,25.21,25.18,25.19,21300.0,20.8791,20.8957,20.8708,20.8791,21300.0
2009-12-30 14:40:00,25.18,25.24,25.15,25.24,24400.0,20.8708,20.9206,20.846,20.9206,24400.0
2009-12-30 14:50:00,25.24,25.3,25.24,25.28,42900.0,20.9206,20.9703,20.9206,20.9537,42900.0
2009-12-30 15:00:00,25.28,25.31,25.28,25.3,35900.0,20.9537,20.9786,20.9537,20.9703,35900.0
2009-12-30 15:10:00,25.3,25.31,25.29,25.3,27300.0,20.9703,20.9786,20.962,20.9703,27300.0
2009-12-30 15:20:00,25.3,25.32,25.26,25.29,41800.0,20.9703,20.9869,20.9371,20.962,41800.0
2009-12-30 15:30:00,25.3,25.41,25.29,25.38,65000.0,20.9703,21.0615,20.962,21.0366,65000.0
2009-12-30 15:40:00,25.38,25.45,25.35,25.45,49900.0,21.0366,21.0946,21.0117,21.0946,49900.0
2009-12-30 15:50:00,25.45,25.5,25.45,25.45,153100.0,21.0946,21.1361,21.0946,21.0946,153100.0
2009-12-31 09:30:00,25.45,25.51,25.36,25.38,16600.0,21.0946,21.1444,21.02,21.0366,16600.0
2009-12-31 09:40:00,25.37,25.46,25.34,25.41,23900.0,21.0283,21.1029,21.0035,21.0615,23900.0
2009-12-31 09:50:00,25.43,25.55,25.43,25.49,41000.0,21.078,21.1775,21.078,21.1278,41000.0
2009-12-31 10:00:00,25.5,25.54,25.44,25.48,43500.0,21.1361,21.1692,21.0863,21.1195,43500.0
2009-12-31 10:10:00,25.48,25.48,25.29,25.32,19900.0,21.1195,21.1195,20.962,20.9869,19900.0
2009-12-31 10:20:00,25.3,25.32,25.28,25.29,14700.0,20.9703,20.9869,20.9537,20.962,14700.0
2009-12-31 10:30:00,25.28,25.28,25.15,25.23,45600.0,20.9537,20.9537,20.846,20.9123,45600.0
2009-12-31 10:40:00,25.23,25.3,25.2,25.2,16800.0,20.9123,20.9703,20.8874,20.8874,16800.0
2009-12-31 10:50:00,25.19,25.26,25.19,25.26,7100.0,20.8791,20.9371,20.8791,20.9371,7100.0
2009-12-31 11:00:00,25.25,25.28,25.25,25.27,8900.0,20.9289,20.9537,20.9289,20.9454,8900.0
2009-12-31 11:10:00,25.27,25.32,25.27,25.31,10900.0,20.9454,20.9869,20.9454,20.9786,10900.0
2009-12-31 11:20:00,25.33,25.36,25.31,25.33,10200.0,20.9952,21.02,20.9786,20.9952,10200.0
2009-12-31 11:30:00,25.33,25.34,25.32,25.33,3500.0,20.9952,21.0035,20.9869,20.9952,3500.0
2009-12-31 11:40:00,25.34,25.46,25.34,25.41,25100.0,21.0035,21.1029,21.0035,21.0615,25100.0
2009-12-31 11:50:00,25.42,25.42,25.35,25.37,16800.0,21.0698,21.0698,21.0117,21.0283,16800.0
2009-12-31 12:00:00,25.38,25.38,25.22,25.23,16700.0,21.0366,21.0366,20.904,20.9123,16700.0
2009-12-31 12:10:00,25.22,25.23,25.13,25.15,26700.0,20.904,20.9123,20.8294,20.846,26700.0
2009-12-31 12:20:00,25.16,25.23,25.14,25.18,51100.0,20.8543,20.9123,20.8377,20.8708,51100.0
2009-12-31 12:30:00,25.18,25.25,25.18,25.25,14600.0,20.8708,20.9289,20.8708,20.9289,14600.0
2009-12-31 12:40:00,25.25,25.25,25.13,25.14,25900.0,20.9289,20.9289,20.8294,20.8377,25900.0
2009-12-31 12:50:00,25.15,25.19,25.13,25.18,21700.0,20.846,20.8791,20.8294,20.8708,21700.0
2009-12-31 13:00:00,25.18,25.29,25.16,25.27,27200.0,20.8708,20.962,20.8543,20.9454,27200.0
2009-12-31 13:10:00,25.25,25.36,25.24,25.36,48300.0,20.9289,21.02,20.9206,21.02,48300.0
2009-12-31 13:20:00,25.35,25.5,25.35,25.4,107000.0,21.0117,21.1361,21.0117,21.0532,107000.0
2009-12-31 13:30:00,25.39,25.42,25.35,25.36,17200.0,21.0449,21.0698,21.0117,21.02,17200.0
2009-12-31 13:40:00,25.36,25.36,25.26,25.26,30800.0,21.02,21.02,20.9371,20.9371,30800.0
2009-12-31 13:50:00,25.27,25.27,25.16,25.17,26200.0,20.9454,20.9454,20.8543,20.8625,26200.0
2009-12-31 14:00:00,25.19,25.27,25.18,25.26,28900.0,20.8791,20.9454,20.8708,20.9371,28900.0
2009-12-31 14:10:00,25.27,25.36,25.25,25.35,29400.0,20.9454,21.02,20.9289,21.0117,29400.0
2009-12-31 14:20:00,25.36,25.39,25.34,25.39,42700.0,21.02,21.0449,21.0035,21.0449,42700.0
2009-12-31 14:30:00,25.39,25.4,25.35,25.39,45800.0,21.0449,21.0532,21.0117,21.0449,45800.0
2009-12-31 14:40:00,25.4,25.42,25.36,25.42,46500.0,21.0532,21.0698,21.02,21.0698,46500.0
2009-12-31 14:50:00,25.41,25.42,25.29,25.29,36700.0,21.0615,21.0698,20.962,20.962,36700.0
2009-12-31 15:00:00,25.29,25.45,25.28,25.45,53400.0,20.962,21.0946,20.9537,21.0946,53400.0
2009-12-31 15:10:00,25.44,25.59,25.4,25.58,108100.0,21.0863,21.2107,21.0532,21.2024,108100.0
2009-12-31 15:20:00,25.59,25.59,25.44,25.49,89100.0,21.2107,21.2107,21.0863,21.1278,89100.0
2009-12-31 15:30:00,25.5,25.52,25.45,25.48,93000.0,21.1361,21.1526,21.0946,21.1195,93000.0
2009-12-31 15:40:00,25.48,25.48,25.25,25.27,97700.0,21.1195,21.1195,20.9289,20.9454,97700.0
2009-12-31 15:50:00,25.28,25.34,25.24,25.26,148900.0,20.9537,21.0035,20.9206,20.9371,148900.0
2010-01-04 09:30:00,26.14,26.14,25.95,25.97,352600.0,21.6665,21.6665,21.5091,21.5256,352600.0
2010-01-04 09:40:00,25.98,26.02,25.9,25.98,147100.0,21.5339,21.5671,21.4676,21.5339,147100.0
2010-01-04 09:50:00,25.99,26.15,25.98,26.11,69400.0,21.5422,21.6748,21.5339,21.6417,69400.0
2010-01-04 10:00:00,26.13,26.18,26.04,26.05,119200.0,21.6583,21.6997,21.5837,21.5919,119200.0
2010-01-04 10:10:00,26.04,26.05,26.0,26.01,19700.0,21.5837,21.5919,21.5505,21.5588,19700.0
2010-01-04 10:20:00,26.02,26.13,26.01,26.11,65800.0,21.5671,21.6583,21.5588,21.6417,65800.0
2010-01-04 10:30:00,26.13,26.15,26.09,26.15,50300.0,21.6583,21.6748,21.6251,21.6748,50300.0
2010-01-04 10:40:00,26.15,26.27,26.14,26.26,67100.0,21.6748,21.7743,21.6665,21.766,67100.0
2010-01-04 10:50:00,26.26,26.28,26.2,26.21,47000.0,21.766,21.7826,21.7163,21.7246,47000.0
2010-01-04 11:00:00,26.19,26.24,26.18,26.2,33700.0,21.708,21.7494,21.6997,21.7163,33700.0
2010-01-04 11:10:00,26.2,26.2,26.11,26.12,26500.0,21.7163,21.7163,21.6417,21.65,26500.0
2010-01-04 11:20:00,26.13,26.16,26.09,26.15,31900.0,21.6583,21.6831,21.6251,21.6748,31900.0
2010-01-04 11:30:00,26.16,26.18,26.02,26.02,25700.0,21.6831,21.6997,21.5671,21.5671,25700.0
2010-01-04 11:40:00,26.02,26.06,26.0,26.0,29800.0,21.5671,21.6002,21.5505,21.5505,29800.0
2010-01-04 11:50:00,26.0,26.0,25.88,25.89,88900.0,21.5505,21.5505,21.451,21.4593,88900.0
2010-01-04 12:00:00,25.89,25.93,25.84,25.84,89000.0,21.4593,21.4925,21.4179,21.4179,89000.0
2010-01-04 12:10:00,25.84,25.88,25.76,25.79,65700.0,21.4179,21.451,21.3516,21.3764,65700.0
2010-01-04 12:20:00,25.79,25.84,25.78,25.8,15700.0,21.3764,21.4179,21.3682,21.3847,15700.0
2010-01-04 12:30:00,25.8,25.83,25.75,25.8,27100.0,21.3847,21.4096,21.3433,21.3847,27100.0
2010-01-04 12:40:00,25.78,25.8,25.76,25.78,13500.0,21.3682,21.3847,21.3516,21.3682,13500.0
2010-01-04 12:50:00,25.77,25.8,25.77,25.78,8600.0,21.3599,21.3847,21.3599,21.3682,8600.0
2010-01-04 13:00:00,25.78,25.79,25.75,25.77,39000.0,21.3682,21.3764,21.3433,21.3599,39000.0
2010-01-04 13:10:00,25.76,25.82,25.76,25.81,31200.0,21.3516,21.4013,21.3516,21.393,31200.0
2010-01-04 13:20:00,25.8,25.82,25.76,25.79,37200.0,21.3847,21.4013,21.3516,21.3764,37200.0
2010-01-04 13:30:00,25.79,25.8,25.76,25.8,31700.0,21.3764,21.3847,21.3516,21.3847,31700.0
2010-01-04 13:40:00,25.79,25.82,25.77,25.82,23900.0,21.3764,21.4013,21.3599,21.4013,23900.0
2010-01-04 13:50:00,25.81,25.82,25.76,25.81,38100.0,21.393,21.4013,21.3516,21.393,38100.0
2010-01-04 14:00:00,25.81,25.81,25.75,25.75,27600.0,21.393,21.393,21.3433,21.3433,27600.0
2010-01-04 14:10:00,25.75,25.82,25.75,25.82,38500.0,21.3433,21.4013,21.3433,21.4013,38500.0
2010-01-04 14:20:00,25.81,25.82,25.75,25.78,24500.0,21.393,21.4013,21.3433,21.3682,24500.0
2010-01-04 14:30:00,25.78,25.87,25.77,25.85,22900.0,21.3682,21.4427,21.3599,21.4262,22900.0
2010-01-04 14:40:00,25.86,25.91,25.83,25.91,38200.0,21.4345,21.4759,21.4096,21.4759,38200.0
2010-01-04 14:50:00,25.9,25.91,25.82,25.84,54600.0,21.4676,21.4759,21.4013,21.4179,54600.0
2010-01-04 15:00:00,25.85,25.91,25.78,25.8,79300.0,21.4262,21.4759,21.3682,21.3847,79300.0
2010-01-04 15:10:00,25.79,25.81,25.77,25.81,58200.0,21.3764,21.393,21.3599,21.393,58200.0
2010-01-04 15:20:00,25.8,25.8,25.72,25.74,107700.0,21.3847,21.3847,21.3184,21.335,107700.0
2010-01-04 15:30:00,25.75,25.81,25.72,25.74,121500.0,21.3433,21.393,21.3184,21.335,121500.0
2010-01-04 15:40:00,25.74,25.82,25.74,25.76,158400.0,21.335,21.4013,21.335,21.3516,158400.0
2010-01-04 15:50:00,25.77,25.8,25.75,25.77,287500.0,21.3599,21.3847,21.3433,21.3599,287500.0
2010-01-05 09:30:00,26.11,26.19,26.05,26.09,76300.0,21.6417,21.708,21.5919,21.6251,76300.0
2010-01-05 09:40:00,26.07,26.24,26.07,26.24,64400.0,21.6085,21.7494,21.6085,21.7494,64400.0
2010-01-05 09:50:00,26.24,26.3,26.23,26.28,60700.0,21.7494,21.7992,21.7411,21.7826,60700.0
2010-01-05 10:00:00,26.27,26.3,26.24,26.26,56000.0,21.7743,21.7992,21.7494,21.766,56000.0
2010-01-05 10:10:00,26.24,26.39,26.22,26.38,107900.0,21.7494,21.8738,21.7329,21.8655,107900.0
2010-01-05 10:20:00,26.39,26.5,26.37,26.44,257600.0,21.8738,21.9649,21.8572,21.9152,257600.0
2010-01-05 10:30:00,26.44,26.44,26.39,26.42,72800.0,21.9152,21.9152,21.8738,21.8986,72800.0
2010-01-05 10:40:00,26.42,26.43,26.38,26.43,84900.0,21.8986,21.9069,21.8655,21.9069,84900.0
2010-01-05 10:50:00,26.42,26.43,26.38,26.4,53100.0,21.8986,21.9069,21.8655,21.882,53100.0
2010-01-05 11:00:00,26.4,26.41,26.39,26.4,43900.0,21.882,21.8903,21.8738,21.882,43900.0
2010-01-05 11:10:00,26.4,26.4,26.22,26.23,100600.0,21.882,21.882,21.7329,21.7411,100600.0
2010-01-05 11:20:00,26.24,26.28,26.1,26.16,121900.0,21.7494,21.7826,21.6334,21.6831,121900.0
2010-01-05 11:30:00,26.14,26.14,25.98,26.0,66700.0,21.6665,21.6665,21.5339,21.5505,66700.0
2010-01-05 11:40:00,26.0,26.01,25.96,25.98,52800.0,21.5505,21.5588,21.5173,21.5339,52800.0
2010-01-05 11:50:00,25.97,26.0,25.97,26.0,48100.0,21.5256,21.5505,21.5256,21.5505,48100.0
2010-01-05 12:00:00,25.99,26.02,25.98,26.0,81300.0,21.5422,21.5671,21.5339,21.5505,81300.0
2010-01-05 12:10:00,26.0,26.0,25.98,26.0,45400.0,21.5505,21.5505,21.5339,21.5505,45400.0
2010-01-05 12:20:00,26.0,26.0,25.93,25.93,70800.0,21.5505,21.5505,21.4925,21.4925,70800.0
2010-01-05 12:30:00,25.94,25.98,25.93,25.94,49200.0,21.5008,21.5339,21.4925,21.5008,49200.0
2010-01-05 12:40:00,25.95,25.95,25.88,25.89,79400.0,21.5091,21.5091,21.451,21.4593,79400.0
2010-01-05 12:50:00,25.89,25.89,25.81,25.88,65500.0,21.4593,21.4593,21.393,21.451,65500.0
2010-01-05 13:00:00,25.88,25.88,25.81,25.84,134800.0,21.451,21.451,21.393,21.4179,134800.0
2010-01-05 13:10:00,25.84,25.84,25.66,25.68,152000.0,21.4179,21.4179,21.2687,21.2853,152000.0
2010-01-05 13:20:00,25.67,25.74,25.63,25.71,51600.0,21.277,21.335,21.2438,21.3101,51600.0
2010-01-05 13:30:00,25.7,25.75,25.66,25.75,51100.0,21.3018,21.3433,21.2687,21.3433,51100.0
2010-01-05 13:40:00,25.75,25.76,25.7,25.71,68400.0,21.3433,21.3516,21.3018,21.3101,68400.0
2010-01-05 13:50:00,25.71,25.71,25.65,25.69,51400.0,21.3101,21.3101,21.2604,21.2936,51400.0
2010-01-05 14:00:00,25.68,25.71,25.61,25.63,121000.0,21.2853,21.3101,21.2272,21.2438,121000.0
2010-01-05 14:10:00,25.63,25.64,25.6,25.61,62300.0,21.2438,21.2521,21.219,21.2272,62300.0
2010-01-05 14:20:00,25.61,25.68,25.56,25.66,138200.0,21.2272,21.2853,21.1858,21.2687,138200.0
2010-01-05 14:30:00,25.66,25.71,25.66,25.66,73300.0,21.2687,21.3101,21.2687,21.2687,73300.0
2010-01-05 14:40:00,25.67,25.75,25.62,25.74,109700.0,21.277,21.3433,21.2355,21.335,109700.0
2010-01-05 14:50:00,25.75,25.76,25.72,25.75,55000.0,21.3433,21.3516,21.3184,21.3433,55000.0
2010-01-05 15:00:00,25.75,25.75,25.7,25.72,72100.0,21.3433,21.3433,21.3018,21.3184,72100.0
2010-01-05 15:10:00,25.73,25.76,25.71,25.75,68700.0,21.3267,21.3516,21.3101,21.3433,68700.0
2010-01-05 15:20:00,25.75,25.87,25.74,25.82,141700.0,21.3433,21.4427,21.335,21.4013,141700.0
2010-01-05 15:30:00,25.82,25.89,25.82,25.89,69600.0,21.4013,21.4593,21.4013,21.4593,69600.0
2010-01-05 15:40:00,25.89,25.9,25.85,25.86,146500.0,21.4593,21.4676,21.4262,21.4345,146500.0
2010-01-05 15:50:00,25.87,25.88,25.83,25.88,286700.0,21.4427,21.451,21.4096,21.451,286700.0
2010-01-06 09:30:00,25.9,25.95,25.82,25.85,96300.0,21.4676,21.5091,21.4013,21.4262,96300.0
2010-01-06 09:40:00,25.85,25.85,25.53,25.56,252700.0,21.4262,21.4262,21.1609,21.1858,252700.0
2010-01-06 09:50:00,25.56,25.67,25.41,25.54,231600.0,21.1858,21.277,21.0615,21.1692,231600.0
2010-01-06 10:00:00,25.53,25.61,25.51,25.59,101200.0,21.1609,21.2272,21.1444,21.2107,101200.0
2010-01-06 10:10:00,25.59,25.65,25.59,25.63,82800.0,21.2107,21.2604,21.2107,21.2438,82800.0
2010-01-06 10:20:00,25.62,25.65,25.42,25.47,242400.0,21.2355,21.2604,21.0698,21.1112,242400.0
2010-01-06 10:30:00,25.46,25.52,25.33,25.43,170000.0,21.1029,21.1526,20.9952,21.078,170000.0
2010-01-06 10:40:00,25.43,25.56,25.42,25.53,146700.0,21.078,21.1858,21.0698,21.1609,146700.0
2010-01-06 10:50:00,25.54,25.6,25.52,25.57,148300.0,21.1692,21.219,21.1526,21.1941,148300.0
2010-01-06 11:00:00,25.54,25.61,25.52,25.59,88800.0,21.1692,21.2272,21.1526,21.2107,88800.0
2010-01-06 11:10:00,25.6,25.62,25.55,25.61,72500.0,21.219,21.2355,21.1775,21.2272,72500.0
2010-01-06 11:20:00,25.62,25.62,25.46,25.49,192900.0,21.2355,21.2355,21.1029,21.1278,192900.0
2010-01-06 11:30:00,25.49,25.49,25.32,25.33,100300.0,21.1278,21.1278,20.9869,20.9952,100300.0
2010-01-06 11:40:00,25.33,25.4,25.3,25.31,45600.0,20.9952,21.0532,20.9703,20.9786,45600.0
2010-01-06 11:50:00,25.31,25.41,25.31,25.34,45000.0,20.9786,21.0615,20.9786,21.0035,45000.0
2010-01-06 12:00:00,25.34,25.34,25.23,25.24,51300.0,21.0035,21.0035,20.9123,20.9206,51300.0
2010-01-06 12:10:00,25.24,25.26,25.17,25.17,66900.0,20.9206,20.9371,20.8625,20.8625,66900.0
2010-01-06 12:20:00,25.16,25.21,25.11,25.11,132800.0,20.8543,20.8957,20.8128,20.8128,132800.0
2010-01-06 12:30:00,25.11,25.15,25.11,25.14,54900.0,20.8128,20.846,20.8128,20.8377,54900.0
2010-01-06 12:40:00,25.15,25.17,25.11,25.11,52100.0,20.846,20.8625,20.8128,20.8128,52100.0
2010-01-06 12:50:00,25.12,25.15,25.11,25.14,40000.0,20.8211,20.846,20.8128,20.8377,40000.0
2010-01-06 13:00:00,25.14,25.18,25.1,25.11,49900.0,20.8377,20.8708,20.8045,20.8128,49900.0
2010-01-06 13:10:00,25.12,25.4,25.09,25.1,82100.0,20.8211,21.0532,20.7962,20.8045,82100.0
2010-01-06 13:20:00,25.1,25.11,25.06,25.1,62200.0,20.8045,20.8128,20.7714,20.8045,62200.0
2010-01-06 13:30:00,25.1,25.1,25.03,25.04,88300.0,20.8045,20.8045,20.7465,20.7548,88300.0
2010-01-06 13:40:00,25.05,25.06,25.02,25.04,67400.0,20.7631,20.7714,20.7382,20.7548,67400.0
2010-01-06 13:50:00,25.05,25.08,25.01,25.04,138600.0,20.7631,20.7879,20.7299,20.7548,138600.0
2010-01-06 14:00:00,25.04,25.13,25.02,25.13,102200.0,20.7548,20.8294,20.7382,20.8294,102200.0
2010-01-06 14:10:00,25.13,25.15,25.06,25.07,65200.0,20.8294,20.846,20.7714,20.7797,65200.0
2010-01-06 14:20:00,25.07,25.12,25.07,25.11,57400.0,20.7797,20.8211,20.7797,20.8128,57400.0
2010-01-06 14:30:00,25.11,25.21,25.09,25.14,101200.0,20.8128,20.8957,20.7962,20.8377,101200.0
2010-01-06 14:40:00,25.13,25.22,25.13,25.15,37200.0,20.8294,20.904,20.8294,20.846,37200.0
2010-01-06 14:50:00,25.16,25.25,25.16,25.22,80500.0,20.8543,20.9289,20.8543,20.904,80500.0
2010-01-06 15:00:00,25.21,25.23,25.18,25.19,70200.0,20.8957,20.9123,20.8708,20.8791,70200.0
2010-01-06 15:10:00,25.18,25.25,25.18,25.2,76700.0,20.8708,20.9289,20.8708,20.8874,76700.0
2010-01-06 15:20:00,25.2,25.25,25.18,25.22,88000.0,20.8874,20.9289,20.8708,20.904,88000.0
2010-01-06 15:30:00,25.23,25.3,25.22,25.3,123900.0,20.9123,20.9703,20.904,20.9703,123900.0
2010-01-06 15:40:00,25.3,25.3,25.22,25.24,193400.0,20.9703,20.9703,20.904,20.9206,193400.0
2010-01-06 15:50:00,25.23,25.27,25.22,25.27,182800.0,20.9123,20.9454,20.904,20.9454,182800.0
2010-01-07 09:30:00,25.47,25.59,25.41,25.56,62400.0,21.1112,21.2107,21.0615,21.1858,62400.0
2010-01-07 09:40:00,25.55,25.6,25.44,25.44,78400.0,21.1775,21.219,21.0863,21.0863,78400.0
2010-01-07 09:50:00,25.43,25.45,25.33,25.37,70700.0,21.078,21.0946,20.9952,21.0283,70700.0
2010-01-07 10:00:00,25.39,25.48,25.36,25.48,63400.0,21.0449,21.1195,21.02,21.1195,63400.0
2010-01-07 10:10:00,25.47,25.47,25.33,25.36,59200.0,21.1112,21.1112,20.9952,21.02,59200.0
2010-01-07 10:20:00,25.35,25.47,25.35,25.46,24200.0,21.0117,21.1112,21.0117,21.1029,24200.0
2010-01-07 10:30:00,25.47,25.52,25.45,25.52,48500.0,21.1112,21.1526,21.0946,21.1526,48500.0
2010-01-07 10:40:00,25.52,25.67,25.48,25.63,112000.0,21.1526,21.277,21.1195,21.2438,112000.0
2010-01-07 10:50:00,25.62,25.69,25.59,25.59,76100.0,21.2355,21.2936,21.2107,21.2107,76100.0
2010-01-07 11:00:00,25.59,25.6,25.52,25.54,90100.0,21.2107,21.219,21.1526,21.1692,90100.0
2010-01-07 11:10:00,25.54,25.57,25.51,25.52,51000.0,21.1692,21.1941,21.1444,21.1526,51000.0
2010-01-07 11:20:00,25.52,25.55,25.42,25.42,94600.0,21.1526,21.1775,21.0698,21.0698,94600.0
2010-01-07 11:30:00,25.42,25.47,25.27,25.27,49000.0,21.0698,21.1112,20.9454,20.9454,49000.0
2010-01-07 11:40:00,25.27,25.35,25.26,25.31,60300.0,20.9454,21.0117,20.9371,20.9786,60300.0
2010-01-07 11:50:00,25.3,25.39,25.3,25.33,25800.0,20.9703,21.0449,20.9703,20.9952,25800.0
2010-01-07 12:00:00,25.32,25.34,25.27,25.28,23600.0,20.9869,21.0035,20.9454,20.9537,23600.0
2010-01-07 12:10:00,25.28,25.32,25.26,25.32,47600.0,20.9537,20.9869,20.9371,20.9869,47600.0
2010-01-07 12:20:00,25.32,25.32,25.18,25.18,66300.0,20.9869,20.9869,20.8708,20.8708,66300.0
2010-01-07 12:30:00,25.19,25.26,25.17,25.19,72500.0,20.8791,20.9371,20.8625,20.8791,72500.0
2010-01-07 12:40:00,25.2,25.24,25.19,25.19,33300.0,20.8874,20.9206,20.8791,20.8791,33300.0
2010-01-07 12:50:00,25.19,25.25,25.17,25.2,46600.0,20.8791,20.9289,20.8625,20.8874,46600.0
2010-01-07 13:00:00,25.21,25.23,25.17,25.17,24000.0,20.8957,20.9123,20.8625,20.8625,24000.0
2010-01-07 13:10:00,25.18,25.19,25.17,25.19,39900.0,20.8708,20.8791,20.8625,20.8791,39900.0
2010-01-07 13:20:00,25.18,25.19,25.17,25.17,29900.0,20.8708,20.8791,20.8625,20.8625,29900.0
2010-01-07 13:30:00,25.18,25.24,25.16,25.2,136100.0,20.8708,20.9206,20.8543,20.8874,136100.0
2010-01-07 13:40:00,25.2,25.23,25.16,25.16,71200.0,20.8874,20.9123,20.8543,20.8543,71200.0
2010-01-07 13:50:00,25.16,25.21,25.15,25.19,47200.0,20.8543,20.8957,20.846,20.8791,47200.0
2010-01-07 14:00:00,25.2,25.25,25.17,25.22,43100.0,20.8874,20.9289,20.8625,20.904,43100.0
2010-01-07 14:10:00,25.22,25.25,25.17,25.19,56800.0,20.904,20.9289,20.8625,20.8791,56800.0
2010-01-07 14:20:00,25.18,25.21,25.17,25.18,48900.0,20.8708,20.8957,20.8625,20.8708,48900.0
2010-01-07 14:30:00,25.18,25.34,25.18,25.26,73800.0,20.8708,21.0035,20.8708,20.9371,73800.0
2010-01-07 14:40:00,25.26,25.33,25.23,25.33,43000.0,20.9371,20.9952,20.9123,20.9952,43000.0
2010-01-07 14:50:00,25.33,25.33,25.27,25.28,29000.0,20.9952,20.9952,20.9454,20.9537,29000.0
2010-01-07 15:00:00,25.29,25.29,25.22,25.25,120800.0,20.962,20.962,20.904,20.9289,120800.0
2010-01-07 15:10:00,25.25,25.36,25.25,25.36,86400.0,20.9289,21.02,20.9289,21.02,86400.0
2010-01-07 15:20:00,25.35,25.38,25.31,25.38,79000.0,21.0117,21.0366,20.9786,21.0366,79000.0
2010-01-07 15:30:00,25.37,25.4,25.33,25.35,84400.0,21.0283,21.0532,20.9952,21.0117,84400.0
2010-01-07 15:40:00,25.35,25.51,25.35,25.43,183400.0,21.0117,21.1444,21.0117,21.078,183400.0
2010-01-07 15:50:00,25.43,25.72,25.42,25.7,631500.0,21.078,21.3184,21.0698,21.3018,631500.0
2010-01-08 09:30:00,25.74,25.79,25.59,25.67,241100.0,21.335,21.3764,21.2107,21.277,241100.0
2010-01-08 09:40:00,25.65,25.73,25.61,25.68,97600.0,21.2604,21.3267,21.2272,21.2853,97600.0
2010-01-08 09:50:00,25.68,25.72,25.63,25.69,56900.0,21.2853,21.3184,21.2438,21.2936,56900.0
2010-01-08 10:00:00,25.7,25.81,25.66,25.71,263800.0,21.3018,21.393,21.2687,21.3101,263800.0
2010-01-08 10:10:00,25.73,25.77,25.66,25.73,78600.0,21.3267,21.3599,21.2687,21.3267,78600.0
2010-01-08 10:20:00,25.73,25.76,25.65,25.67,264700.0,21.3267,21.3516,21.2604,21.277,264700.0
2010-01-08 10:30:00,25.68,25.73,25.65,25.67,26900.0,21.2853,21.3267,21.2604,21.277,26900.0
2010-01-08 10:40:00,25.67,25.69,25.62,25.63,37600.0,21.277,21.2936,21.2355,21.2438,37600.0
2010-01-08 10:50:00,25.65,25.7,25.63,25.69,19900.0,21.2604,21.3018,21.2438,21.2936,19900.0
2010-01-08 11:00:00,25.7,25.79,25.69,25.78,38200.0,21.3018,21.3764,21.2936,21.3682,38200.0
2010-01-08 11:10:00,25.78,25.78,25.75,25.78,27500.0,21.3682,21.3682,21.3433,21.3682,27500.0
2010-01-08 11:20:00,25.79,25.84,25.66,25.66,52000.0,21.3764,21.4179,21.2687,21.2687,52000.0
2010-01-08 11:30:00,25.67,25.68,25.61,25.62,22600.0,21.277,21.2853,21.2272,21.2355,22600.0
2010-01-08 11:40:00,25.61,25.75,25.61,25.75,42600.0,21.2272,21.3433,21.2272,21.3433,42600.0
2010-01-08 11:50:00,25.75,25.83,25.74,25.82,21300.0,21.3433,21.4096,21.335,21.4013,21300.0
2010-01-08 12:00:00,25.82,25.92,25.77,25.8,57300.0,21.4013,21.4842,21.3599,21.3847,57300.0
2010-01-08 12:10:00,25.8,25.8,25.71,25.73,30000.0,21.3847,21.3847,21.3101,21.3267,30000.0
2010-01-08 12:20:00,25.72,25.73,25.68,25.72,17600.0,21.3184,21.3267,21.2853,21.3184,17600.0
2010-01-08 12:30:00,25.72,25.72,25.65,25.65,26100.0,21.3184,21.3184,21.2604,21.2604,26100.0
2010-01-08 12:40:00,25.67,25.69,25.64,25.66,43800.0,21.277,21.2936,21.2521,21.2687,43800.0
2010-01-08 12:50:00,25.66,25.7,25.65,25.67,16300.0,21.2687,21.3018,21.2604,21.277,16300.0
2010-01-08 13:00:00,25.66,25.7,25.66,25.7,26200.0,21.2687,21.3018,21.2687,21.3018,26200.0
2010-01-08 13:10:00,25.69,25.75,25.69,25.75,23200.0,21.2936,21.3433,21.2936,21.3433,23200.0
2010-01-08 13:20:00,25.75,25.77,25.73,25.74,35900.0,21.3433,21.3599,21.3267,21.335,35900.0
2010-01-08 13:30:00,25.74,25.79,25.72,25.75,29500.0,21.335,21.3764,21.3184,21.3433,29500.0
2010-01-08 13:40:00,25.75,25.75,25.67,25.7,27500.0,21.3433,21.3433,21.277,21.3018,27500.0
2010-01-08 13:50:00,25.71,25.76,25.7,25.73,59300.0,21.3101,21.3516,21.3018,21.3267,59300.0
2010-01-08 14:00:00,25.73,25.75,25.72,25.74,28500.0,21.3267,21.3433,21.3184,21.335,28500.0
2010-01-08 14:10:00,25.74,25.76,25.73,25.74,28300.0,21.335,21.3516,21.3267,21.335,28300.0
2010-01-08 14:20:00,25.73,25.75,25.72,25.73,20500.0,21.3267,21.3433,21.3184,21.3267,20500.0
2010-01-08 14:30:00,25.73,25.76,25.71,25.72,51100.0,21.3267,21.3516,21.3101,21.3184,51100.0
2010-01-08 14:40:00,25.72,25.74,25.68,25.68,47500.0,21.3184,21.335,21.2853,21.2853,47500.0
2010-01-08 14:50:00,25.68,25.69,25.67,25.68,25500.0,21.2853,21.2936,21.277,21.2853,25500.0
2010-01-08 15:00:00,25.67,25.69,25.65,25.69,56100.0,21.277,21.2936,21.2604,21.2936,56100.0
2010-01-08 15:10:00,25.69,25.75,25.68,25.73,55300.0,21.2936,21.3433,21.2853,21.3267,55300.0
2010-01-08 15:20:00,25.72,25.78,25.72,25.78,83900.0,21.3184,21.3682,21.3184,21.3682,83900.0
2010-01-08 15:30:00,25.78,25.85,25.76,25.84,96000.0,21.3682,21.4262,21.3516,21.4179,96000.0
2010-01-08 15:40:00,25.84,25.93,25.78,25.92,105700.0,21.4179,21.4925,21.3682,21.4842,105700.0
2010-01-08 15:50:00,25.92,25.96,25.89,25.9,180300.0,21.4842,21.5173,21.4593,21.4676,180300.0
2010-01-11 09:30:00,26.07,26.15,25.94,25.96,94800.0,21.6085,21.6748,21.5008,21.5173,94800.0
2010-01-11 09:40:00,25.95,26.07,25.93,25.97,47500.0,21.5091,21.6085,21.4925,21.5256,47500.0
2010-01-11 09:50:00,25.97,25.99,25.84,25.88,82400.0,21.5256,21.5422,21.4179,21.451,82400.0
2010-01-11 10:00:00,25.88,26.03,25.87,25.88,73000.0,21.451,21.5754,21.4427,21.451,73000.0
2010-01-11 10:10:00,25.89,25.92,25.69,25.87,127500.0,21.4593,21.4842,21.2936,21.4427,127500.0
2010-01-11 10:20:00,25.87,25.99,25.87,25.94,32000.0,21.4427,21.5422,21.4427,21.5008,32000.0
2010-01-11 10:30:00,25.94,26.0,25.85,25.85,69600.0,21.5008,21.5505,21.4262,21.4262,69600.0
2010-01-11 10:40:00,25.85,25.89,25.83,25.89,33000.0,21.4262,21.4593,21.4096,21.4593,33000.0
2010-01-11 10:50:00,25.89,26.07,25.88,26.03,89800.0,21.4593,21.6085,21.451,21.5754,89800.0
2010-01-11 11:00:00,26.03,26.03,25.93,25.95,38800.0,21.5754,21.5754,21.4925,21.5091,38800.0
2010-01-11 11:10:00,25.94,25.96,25.84,25.89,69300.0,21.5008,21.5173,21.4179,21.4593,69300.0
2010-01-11 11:20:00,25.89,25.96,25.88,25.94,30300.0,21.4593,21.5173,21.451,21.5008,30300.0
2010-01-11 11:30:00,25.95,26.06,25.94,26.03,37300.0,21.5091,21.6002,21.5008,21.5754,37300.0
2010-01-11 11:40:00,26.03,26.05,25.99,26.03,27500.0,21.5754,21.5919,21.5422,21.5754,27500.0
2010-01-11 11:50:00,26.03,26.07,26.02,26.04,48200.0,21.5754,21.6085,21.5671,21.5837,48200.0
2010-01-11 12:00:00,26.05,26.05,25.93,25.95,41200.0,21.5919,21.5919,21.4925,21.5091,41200.0
2010-01-11 12:10:00,25.95,25.98,25.94,25.97,38800.0,21.5091,21.5339,21.5008,21.5256,38800.0
2010-01-11 12:20:00,25.98,25.98,25.88,25.93,47800.0,21.5339,21.5339,21.451,21.4925,47800.0
2010-01-11 12:30:00,25.93,25.93,25.84,25.85,42900.0,21.4925,21.4925,21.4179,21.4262,42900.0
2010-01-11 12:40:00,25.86,25.89,25.83,25.84,33300.0,21.4345,21.4593,21.4096,21.4179,33300.0
2010-01-11 12:50:00,25.84,25.85,25.81,25.82,18900.0,21.4179,21.4262,21.393,21.4013,18900.0
2010-01-11 13:00:00,25.82,25.82,25.8,25.8,12700.0,21.4013,21.4013,21.3847,21.3847,12700.0
2010-01-11 13:10:00,25.81,25.84,25.81,25.82,17600.0,21.393,21.4179,21.393,21.4013,17600.0
2010-01-11 13:20:00,25.83,25.87,25.83,25.85,27400.0,21.4096,21.4427,21.4096,21.4262,27400.0
2010-01-11 13:30:00,25.85,25.91,25.84,25.91,32800.0,21.4262,21.4759,21.4179,21.4759,32800.0
2010-01-11 13:40:00,25.9,25.92,25.85,25.85,37500.0,21.4676,21.4842,21.4262,21.4262,37500.0
2010-01-11 13:50:00,25.85,25.86,25.8,25.81,25000.0,21.4262,21.4345,21.3847,21.393,25000.0
2010-01-11 14:00:00,25.8,25.82,25.76,25.82,38800.0,21.3847,21.4013,21.3516,21.4013,38800.0
2010-01-11 14:10:00,25.83,25.83,25.78,25.79,53900.0,21.4096,21.4096,21.3682,21.3764,53900.0
2010-01-11 14:20:00,25.78,25.82,25.78,25.8,28100.0,21.3682,21.4013,21.3682,21.3847,28100.0
2010-01-11 14:30:00,25.8,25.81,25.78,25.79,29600.0,21.3847,21.393,21.3682,21.3764,29600.0
2010-01-11 14:40:00,25.79,25.82,25.78,25.78,33000.0,21.3764,21.4013,21.3682,21.3682,33000.0
2010-01-11 14:50:00,25.78,25.81,25.78,25.81,35400.0,21.3682,21.393,21.3682,21.393,35400.0
2010-01-11 15:00:00,25.81,25.9,25.8,25.88,46100.0,21.393,21.4676,21.3847,21.451,46100.0
2010-01-11 15:10:00,25.87,25.98,25.85,25.98,44100.0,21.4427,21.5339,21.4262,21.5339,44100.0
2010-01-11 15:20:00,25.98,25.99,25.91,25.98,38800.0,21.5339,21.5422,21.4759,21.5339,38800.0
2010-01-11 15:30:00,25.99,26.02,25.95,25.99,59800.0,21.5422,21.5671,21.5091,21.5422,59800.0
2010-01-11 15:40:00,25.99,26.06,25.98,26.04,138300.0,21.5422,21.6002,21.5339,21.5837,138300.0
2010-01-11 15:50:00,26.03,26.04,25.96,26.0,180500.0,21.5754,21.5837,21.5173,21.5505,180500.0
2010-01-12 09:30:00,25.62,25.75,25.62,25.68,38800.0,21.2355,21.3433,21.2355,21.2853,38800.0
2010-01-12 09:40:00,25.68,25.68,25.59,25.67,95300.0,21.2853,21.2853,21.2107,21.277,95300.0
2010-01-12 09:50:00,25.67,25.81,25.67,25.81,61700.0,21.277,21.393,21.277,21.393,61700.0
2010-01-12 10:00:00,25.8,25.84,25.74,25.79,83200.0,21.3847,21.4179,21.335,21.3764,83200.0
2010-01-12 10:10:00,25.78,25.84,25.74,25.74,40500.0,21.3682,21.4179,21.335,21.335,40500.0
2010-01-12 10:20:00,25.74,25.86,25.7,25.85,43200.0,21.335,21.4345,21.3018,21.4262,43200.0
2010-01-12 10:30:00,25.85,25.95,25.85,25.92,91800.0,21.4262,21.5091,21.4262,21.4842,91800.0
2010-01-12 10:40:00,25.92,26.0,25.87,25.97,56700.0,21.4842,21.5505,21.4427,21.5256,56700.0
2010-01-12 10:50:00,25.97,25.98,25.92,25.92,39600.0,21.5256,21.5339,21.4842,21.4842,39600.0
2010-01-12 11:00:00,25.93,25.93,25.83,25.83,55100.0,21.4925,21.4925,21.4096,21.4096,55100.0
2010-01-12 11:10:00,25.82,25.83,25.7,25.79,82400.0,21.4013,21.4096,21.3018,21.3764,82400.0
2010-01-12 11:20:00,25.8,25.8,25.69,25.69,58500.0,21.3847,21.3847,21.2936,21.2936,58500.0
2010-01-12 11:30:00,25.69,25.77,25.67,25.71,48700.0,21.2936,21.3599,21.277,21.3101,48700.0
2010-01-12 11:40:00,25.71,25.74,25.67,25.71,59300.0,21.3101,21.335,21.277,21.3101,59300.0
2010-01-12 11:50:00,25.71,25.76,25.6,25.61,39500.0,21.3101,21.3516,21.219,21.2272,39500.0
2010-01-12 12:00:00,25.61,25.61,25.51,25.52,48800.0,21.2272,21.2272,21.1444,21.1526,48800.0
2010-01-12 12:10:00,25.52,25.6,25.52,25.6,55600.0,21.1526,21.219,21.1526,21.219,55600.0
2010-01-12 12:20:00,25.6,25.6,25.56,25.59,100300.0,21.219,21.219,21.1858,21.2107,100300.0
2010-01-12 12:30:00,25.58,25.62,25.57,25.62,29200.0,21.2024,21.2355,21.1941,21.2355,29200.0
2010-01-12 12:40:00,25.62,25.64,25.58,25.58,22200.0,21.2355,21.2521,21.2024,21.2024,22200.0
2010-01-12 12:50:00,25.58,25.6,25.54,25.54,41000.0,21.2024,21.219,21.1692,21.1692,41000.0
2010-01-12 13:00:00,25.53,25.56,25.51,25.53,27200.0,21.1609,21.1858,21.1444,21.1609,27200.0
2010-01-12 13:10:00,25.53,25.59,25.53,25.55,55400.0,21.1609,21.2107,21.1609,21.1775,55400.0
2010-01-12 13:20:00,25.55,25.6,25.53,25.58,26000.0,21.1775,21.219,21.1609,21.2024,26000.0
2010-01-12 13:30:00,25.58,25.59,25.53,25.53,20600.0,21.2024,21.2107,21.1609,21.1609,20600.0
2010-01-12 13:40:00,25.53,25.58,25.52,25.58,80700.0,21.1609,21.2024,21.1526,21.2024,80700.0
2010-01-12 13:50:00,25.57,25.65,25.57,25.65,31500.0,21.1941,21.2604,21.1941,21.2604,31500.0
2010-01-12 14:00:00,25.65,25.66,25.62,25.63,30500.0,21.2604,21.2687,21.2355,21.2438,30500.0
2010-01-12 14:10:00,25.63,25.64,25.6,25.62,27300.0,21.2438,21.2521,21.219,21.2355,27300.0
2010-01-12 14:20:00,25.63,25.66,25.59,25.66,33000.0,21.2438,21.2687,21.2107,21.2687,33000.0
2010-01-12 14:30:00,25.65,25.65,25.53,25.53,62700.0,21.2604,21.2604,21.1609,21.1609,62700.0
2010-01-12 14:40:00,25.53,25.57,25.49,25.57,60500.0,21.1609,21.1941,21.1278,21.1941,60500.0
2010-01-12 14:50:00,25.57,25.64,25.56,25.6,38500.0,21.1941,21.2521,21.1858,21.219,38500.0
2010-01-12 15:00:00,25.6,25.6,25.5,25.54,48100.0,21.219,21.219,21.1361,21.1692,48100.0
2010-01-12 15:10:00,25.54,25.56,25.5,25.56,67800.0,21.1692,21.1858,21.1361,21.1858,67800.0
2010-01-12 15:20:00,25.55,25.62,25.55,25.62,48900.0,21.1775,21.2355,21.1775,21.2355,48900.0
2010-01-12 15:30:00,25.62,25.63,25.58,25.59,101900.0,21.2355,21.2438,21.2024,21.2107,101900.0
2010-01-12 15:40:00,25.59,25.66,25.58,25.65,93900.0,21.2107,21.2687,21.2024,21.2604,93900.0
2010-01-12 15:50:00,25.65,25.68,25.61,25.67,154800.0,21.2604,21.2853,21.2272,21.277,154800.0
2010-01-13 09:30:00,26.01,26.1,25.97,26.06,146900.0,21.5588,21.6334,21.5256,21.6002,146900.0
2010-01-13 09:40:00,26.06,26.08,26.0,26.01,112800.0,21.6002,21.6168,21.5505,21.5588,112800.0
2010-01-13 09:50:00,25.98,26.13,25.98,26.04,82200.0,21.5339,21.6583,21.5339,21.5837,82200.0
2010-01-13 10:00:00,26.04,26.05,25.94,25.94,27900.0,21.5837,21.5919,21.5008,21.5008,27900.0
2010-01-13 10:10:00,25.95,25.95,25.78,25.79,36100.0,21.5091,21.5091,21.3682,21.3764,36100.0
2010-01-13 10:20:00,25.79,25.79,25.71,25.77,83300.0,21.3764,21.3764,21.3101,21.3599,83300.0
2010-01-13 10:30:00,25.76,25.8,25.7,25.77,103900.0,21.3516,21.3847,21.3018,21.3599,103900.0
2010-01-13 10:40:00,25.78,25.86,25.77,25.81,55400.0,21.3682,21.4345,21.3599,21.393,55400.0
2010-01-13 10:50:00,25.81,25.89,25.8,25.84,72900.0,21.393,21.4593,21.3847,21.4179,72900.0
2010-01-13 11:00:00,25.85,25.9,25.84,25.87,46100.0,21.4262,21.4676,21.4179,21.4427,46100.0
2010-01-13 11:10:00,25.88,25.99,25.87,25.96,72000.0,21.451,21.5422,21.4427,21.5173,72000.0
2010-01-13 11:20:00,25.94,26.0,25.94,25.97,87800.0,21.5008,21.5505,21.5008,21.5256,87800.0
2010-01-13 11:30:00,25.97,26.07,25.95,26.06,153300.0,21.5256,21.6085,21.5091,21.6002,153300.0
2010-01-13 11:40:00,26.06,26.15,26.05,26.1,84400.0,21.6002,21.6748,21.5919,21.6334,84400.0
2010-01-13 11:50:00,26.1,26.17,26.1,26.16,33700.0,21.6334,21.6914,21.6334,21.6831,33700.0
2010-01-13 12:00:00,26.16,26.24,26.14,26.21,94300.0,21.6831,21.7494,21.6665,21.7246,94300.0
2010-01-13 12:10:00,26.21,26.23,26.16,26.23,48100.0,21.7246,21.7411,21.6831,21.7411,48100.0
2010-01-13 12:20:00,26.23,26.33,26.22,26.33,33400.0,21.7411,21.824,21.7329,21.824,33400.0
2010-01-13 12:30:00,26.32,26.49,26.32,26.45,85400.0,21.8157,21.9566,21.8157,21.9235,85400.0
2010-01-13 12:40:00,26.45,26.49,26.37,26.4,43100.0,21.9235,21.9566,21.8572,21.882,43100.0
2010-01-13 12:50:00,26.4,26.57,26.39,26.56,117600.0,21.882,22.023,21.8738,22.0147,117600.0
2010-01-13 13:00:00,26.55,26.56,26.46,26.5,69700.0,22.0064,22.0147,21.9318,21.9649,69700.0
2010-01-13 13:10:00,26.48,26.58,26.48,26.52,112700.0,21.9484,22.0312,21.9484,21.9815,112700.0
2010-01-13 13:20:00,26.53,26.53,26.39,26.4,116700.0,21.9898,21.9898,21.8738,21.882,116700.0
2010-01-13 13:30:00,26.4,26.4,26.37,26.4,57700.0,21.882,21.882,21.8572,21.882,57700.0
2010-01-13 13:40:00,26.4,26.4,26.32,26.36,64000.0,21.882,21.882,21.8157,21.8489,64000.0
2010-01-13 13:50:00,26.38,26.47,26.36,26.45,49400.0,21.8655,21.9401,21.8489,21.9235,49400.0
2010-01-13 14:00:00,26.45,26.55,26.39,26.4,101800.0,21.9235,22.0064,21.8738,21.882,101800.0
2010-01-13 14:10:00,26.41,26.5,26.41,26.44,67100.0,21.8903,21.9649,21.8903,21.9152,67100.0
2010-01-13 14:20:00,26.44,26.5,26.42,26.5,20600.0,21.9152,21.9649,21.8986,21.9649,20600.0
2010-01-13 14:30:00,26.5,26.57,26.5,26.52,40100.0,21.9649,22.023,21.9649,21.9815,40100.0
2010-01-13 14:40:00,26.52,26.52,26.47,26.48,57300.0,21.9815,21.9815,21.9401,21.9484,57300.0
2010-01-13 14:50:00,26.48,26.54,26.44,26.54,53100.0,21.9484,21.9981,21.9152,21.9981,53100.0
2010-01-13 15:00:00,26.54,26.55,26.46,26.5,55600.0,21.9981,22.0064,21.9318,21.9649,55600.0
2010-01-13 15:10:00,26.5,26.53,26.49,26.5,52400.0,21.9649,21.9898,21.9566,21.9649,52400.0
2010-01-13 15:20:00,26.5,26.61,26.5,26.57,74100.0,21.9649,22.0561,21.9649,22.023,74100.0
2010-01-13 15:30:00,26.57,26.63,26.52,26.56,137000.0,22.023,22.0727,21.9815,22.0147,137000.0
2010-01-13 15:40:00,26.56,26.65,26.53,26.63,188500.0,22.0147,22.0893,21.9898,22.0727,188500.0
2010-01-13 15:50:00,26.62,26.65,26.47,26.5,410500.0,22.0644,22.0893,21.9401,21.9649,410500.0
2010-01-14 09:30:00,26.67,26.73,26.59,26.64,43400.0,22.1058,22.1556,22.0395,22.081,43400.0
2010-01-14 09:40:00,26.65,26.85,26.65,26.84,82500.0,22.0893,22.255,22.0893,22.2467,82500.0
2010-01-14 09:50:00,26.84,26.91,26.83,26.87,175900.0,22.2467,22.3048,22.2385,22.2716,175900.0
2010-01-14 10:00:00,26.88,26.97,26.82,26.96,171800.0,22.2799,22.3545,22.2302,22.3462,171800.0
2010-01-14 10:10:00,26.95,26.97,26.88,26.91,92900.0,22.3379,22.3545,22.2799,22.3048,92900.0
2010-01-14 10:20:00,26.9,26.98,26.89,26.97,64400.0,22.2965,22.3628,22.2882,22.3545,64400.0
2010-01-14 10:30:00,26.97,27.02,26.93,26.99,148800.0,22.3545,22.3959,22.3213,22.3711,148800.0
2010-01-14 10:40:00,27.0,27.0,26.87,26.9,46700.0,22.3794,22.3794,22.2716,22.2965,46700.0
2010-01-14 10:50:00,26.9,26.91,26.87,26.9,42100.0,22.2965,22.3048,22.2716,22.2965,42100.0
2010-01-14 11:00:00,26.89,26.97,26.86,26.96,113000.0,22.2882,22.3545,22.2633,22.3462,113000.0
2010-01-14 11:10:00,26.96,26.96,26.88,26.94,51300.0,22.3462,22.3462,22.2799,22.3296,51300.0
2010-01-14 11:20:00,26.95,27.0,26.93,26.99,21500.0,22.3379,22.3794,22.3213,22.3711,21500.0
2010-01-14 11:30:00,27.0,27.0,26.93,26.94,31800.0,22.3794,22.3794,22.3213,22.3296,31800.0
2010-01-14 11:40:00,26.95,26.95,26.78,26.79,23200.0,22.3379,22.3379,22.197,22.2053,23200.0
2010-01-14 11:50:00,26.79,26.8,26.71,26.72,18100.0,22.2053,22.2136,22.139,22.1473,18100.0
2010-01-14 12:00:00,26.73,26.86,26.72,26.85,30100.0,22.1556,22.2633,22.1473,22.255,30100.0
2010-01-14 12:10:00,26.85,26.87,26.83,26.83,21300.0,22.255,22.2716,22.2385,22.2385,21300.0
2010-01-14 12:20:00,26.83,26.85,26.83,26.85,34400.0,22.2385,22.255,22.2385,22.255,34400.0
2010-01-14 12:30:00,26.84,26.92,26.84,26.91,30100.0,22.2467,22.3131,22.2467,22.3048,30100.0
2010-01-14 12:40:00,26.9,26.91,26.84,26.86,22100.0,22.2965,22.3048,22.2467,22.2633,22100.0
2010-01-14 12:50:00,26.85,26.88,26.83,26.87,18200.0,22.255,22.2799,22.2385,22.2716,18200.0
2010-01-14 13:00:00,26.86,26.9,26.85,26.87,21400.0,22.2633,22.2965,22.255,22.2716,21400.0
2010-01-14 13:10:00,26.88,26.88,26.84,26.85,18200.0,22.2799,22.2799,22.2467,22.255,18200.0
2010-01-14 13:20:00,26.85,26.88,26.83,26.87,17800.0,22.255,22.2799,22.2385,22.2716,17800.0
2010-01-14 13:30:00,26.86,26.94,26.85,26.93,26500.0,22.2633,22.3296,22.255,22.3213,26500.0
2010-01-14 13:40:00,26.94,26.95,26.91,26.92,16100.0,22.3296,22.3379,22.3048,22.3131,16100.0
2010-01-14 13:50:00,26.91,26.94,26.9,26.9,28600.0,22.3048,22.3296,22.2965,22.2965,28600.0
2010-01-14 14:00:00,26.9,26.92,26.86,26.87,33800.0,22.2965,22.3131,22.2633,22.2716,33800.0
2010-01-14 14:10:00,26.87,26.94,26.86,26.94,64200.0,22.2716,22.3296,22.2633,22.3296,64200.0
2010-01-14 14:20:00,26.94,27.0,26.93,26.98,54700.0,22.3296,22.3794,22.3213,22.3628,54700.0
2010-01-14 14:30:00,26.98,27.03,26.98,27.0,111100.0,22.3628,22.4042,22.3628,22.3794,111100.0
2010-01-14 14:40:00,27.0,27.01,26.94,26.98,75300.0,22.3794,22.3877,22.3296,22.3628,75300.0
2010-01-14 14:50:00,26.97,27.02,26.97,27.0,80100.0,22.3545,22.3959,22.3545,22.3794,80100.0
2010-01-14 15:00:00,27.0,27.04,26.98,27.01,74300.0,22.3794,22.4125,22.3628,22.3877,74300.0
2010-01-14 15:10:00,27.01,27.12,27.0,27.11,59500.0,22.3877,22.4788,22.3794,22.4705,59500.0
2010-01-14 15:20:00,27.11,27.18,27.11,27.16,117500.0,22.4705,22.5286,22.4705,22.512,117500.0
2010-01-14 15:30:00,27.16,27.28,27.15,27.28,155300.0,22.512,22.6115,22.5037,22.6115,155300.0
2010-01-14 15:40:00,27.28,27.45,27.28,27.41,355700.0,22.6115,22.7524,22.6115,22.7192,355700.0
2010-01-14 15:50:00,27.41,27.55,27.35,27.46,671100.0,22.7192,22.8352,22.6695,22.7606,671100.0
2010-01-15 09:30:00,27.37,27.37,27.18,27.24,59600.0,22.686,22.686,22.5286,22.5783,59600.0
2010-01-15 09:40:00,27.23,27.29,27.21,27.23,109200.0,22.57,22.6197,22.5534,22.57,109200.0
2010-01-15 09:50:00,27.24,27.26,27.16,27.17,181600.0,22.5783,22.5949,22.512,22.5203,181600.0
2010-01-15 10:00:00,27.17,27.17,26.92,26.92,158700.0,22.5203,22.5203,22.3131,22.3131,158700.0
2010-01-15 10:10:00,26.92,27.0,26.9,26.96,64300.0,22.3131,22.3794,22.2965,22.3462,64300.0
2010-01-15 10:20:00,26.96,27.06,26.94,27.02,163800.0,22.3462,22.4291,22.3296,22.3959,163800.0
2010-01-15 10:30:00,27.01,27.02,26.91,26.93,133000.0,22.3877,22.3959,22.3048,22.3213,133000.0
2010-01-15 10:40:00,26.92,26.94,26.9,26.92,37100.0,22.3131,22.3296,22.2965,22.3131,37100.0
2010-01-15 10:50:00,26.96,27.01,26.95,27.01,37500.0,22.3462,22.3877,22.3379,22.3877,37500.0
2010-01-15 11:00:00,27.01,27.12,27.01,27.12,49700.0,22.3877,22.4788,22.3877,22.4788,49700.0
2010-01-15 11:10:00,27.12,27.13,27.03,27.05,87900.0,22.4788,22.4871,22.4042,22.4208,87900.0
2010-01-15 11:20:00,27.04,27.06,27.01,27.03,46400.0,22.4125,22.4291,22.3877,22.4042,46400.0
2010-01-15 11:30:00,27.03,27.09,27.03,27.09,17200.0,22.4042,22.454,22.4042,22.454,17200.0
2010-01-15 11:40:00,27.09,27.14,27.08,27.1,28300.0,22.454,22.4954,22.4457,22.4623,28300.0
2010-01-15 11:50:00,27.1,27.13,27.08,27.1,30700.0,22.4623,22.4871,22.4457,22.4623,30700.0
2010-01-15 12:00:00,27.1,27.12,27.07,27.09,47400.0,22.4623,22.4788,22.4374,22.454,47400.0
2010-01-15 12:10:00,27.08,27.09,27.03,27.04,44600.0,22.4457,22.454,22.4042,22.4125,44600.0
2010-01-15 12:20:00,27.04,27.04,27.02,27.03,52900.0,22.4125,22.4125,22.3959,22.4042,52900.0
2010-01-15 12:30:00,27.03,27.05,27.02,27.03,145100.0,22.4042,22.4208,22.3959,22.4042,145100.0
2010-01-15 12:40:00,27.03,27.04,26.96,26.97,70500.0,22.4042,22.4125,22.3462,22.3545,70500.0
2010-01-15 12:50:00,26.97,26.98,26.91,26.97,52100.0,22.3545,22.3628,22.3048,22.3545,52100.0
2010-01-15 13:00:00,26.98,27.06,26.98,27.04,28800.0,22.3628,22.4291,22.3628,22.4125,28800.0
2010-01-15 13:10:00,27.04,27.05,27.03,27.05,32500.0,22.4125,22.4208,22.4042,22.4208,32500.0
2010-01-15 13:20:00,27.04,27.12,27.03,27.1,93000.0,22.4125,22.4788,22.4042,22.4623,93000.0
2010-01-15 13:30:00,27.1,27.14,27.09,27.1,53700.0,22.4623,22.4954,22.454,22.4623,53700.0
2010-01-15 13:40:00,27.1,27.16,27.1,27.14,67300.0,22.4623,22.512,22.4623,22.4954,67300.0
2010-01-15 13:50:00,27.14,27.14,27.1,27.12,84800.0,22.4954,22.4954,22.4623,22.4788,84800.0
2010-01-15 14:00:00,27.12,27.13,27.1,27.11,33900.0,22.4788,22.4871,22.4623,22.4705,33900.0
2010-01-15 14:10:00,27.12,27.16,27.11,27.13,95500.0,22.4788,22.512,22.4705,22.4871,95500.0
2010-01-15 14:20:00,27.13,27.15,27.11,27.11,36400.0,22.4871,22.5037,22.4705,22.4705,36400.0
2010-01-15 14:30:00,27.11,27.16,27.1,27.13,49500.0,22.4705,22.512,22.4623,22.4871,49500.0
2010-01-15 14:40:00,27.13,27.14,27.1,27.11,39200.0,22.4871,22.4954,22.4623,22.4705,39200.0
2010-01-15 14:50:00,27.12,27.13,27.08,27.09,82300.0,22.4788,22.4871,22.4457,22.454,82300.0
2010-01-15 15:00:00,27.1,27.24,27.09,27.22,100200.0,22.4623,22.5783,22.454,22.5617,100200.0
2010-01-15 15:10:00,27.21,27.28,27.21,27.24,105100.0,22.5534,22.6115,22.5534,22.5783,105100.0
2010-01-15 15:20:00,27.23,27.23,27.17,27.21,103200.0,22.57,22.57,22.5203,22.5534,103200.0
2010-01-15 15:30:00,27.21,27.24,27.18,27.18,71300.0,22.5534,22.5783,22.5286,22.5286,71300.0
2010-01-15 15:40:00,27.18,27.19,27.11,27.12,129000.0,22.5286,22.5369,22.4705,22.4788,129000.0
2010-01-15 15:50:00,27.12,27.15,27.1,27.14,244400.0,22.4788,22.5037,22.4623,22.4954,244400.0
2010-01-19 09:30:00,26.9,27.08,26.9,26.97,131300.0,22.2965,22.4457,22.2965,22.3545,131300.0
2010-01-19 09:40:00,26.97,27.19,26.97,27.19,132300.0,22.3545,22.5369,22.3545,22.5369,132300.0
2010-01-19 09:50:00,27.18,27.19,27.11,27.11,43300.0,22.5286,22.5369,22.4705,22.4705,43300.0
2010-01-19 10:00:00,27.13,27.21,27.13,27.21,80300.0,22.4871,22.5534,22.4871,22.5534,80300.0
2010-01-19 10:10:00,27.21,27.37,27.19,27.34,127800.0,22.5534,22.686,22.5369,22.6612,127800.0
2010-01-19 10:20:00,27.33,27.35,27.31,27.32,34200.0,22.6529,22.6695,22.6363,22.6446,34200.0
2010-01-19 10:30:00,27.31,27.42,27.3,27.38,97400.0,22.6363,22.7275,22.628,22.6943,97400.0
2010-01-19 10:40:00,27.38,27.44,27.37,27.44,51600.0,22.6943,22.7441,22.686,22.7441,51600.0
2010-01-19 10:50:00,27.44,27.45,27.34,27.37,71500.0,22.7441,22.7524,22.6612,22.686,71500.0
2010-01-19 11:00:00,27.37,27.39,27.34,27.37,60700.0,22.686,22.7026,22.6612,22.686,60700.0
2010-01-19 11:10:00,27.36,27.37,27.33,27.35,52900.0,22.6778,22.686,22.6529,22.6695,52900.0
2010-01-19 11:20:00,27.35,27.36,27.21,27.27,73200.0,22.6695,22.6778,22.5534,22.6032,73200.0
2010-01-19 11:30:00,27.28,27.3,27.19,27.21,38900.0,22.6115,22.628,22.5369,22.5534,38900.0
2010-01-19 11:40:00,27.21,27.25,27.17,27.19,58000.0,22.5534,22.5866,22.5203,22.5369,58000.0
2010-01-19 11:50:00,27.2,27.22,27.13,27.19,31800.0,22.5451,22.5617,22.4871,22.5369,31800.0
2010-01-19 12:00:00,27.2,27.4,27.2,27.35,51200.0,22.5451,22.7109,22.5451,22.6695,51200.0
2010-01-19 12:10:00,27.35,27.35,27.29,27.3,23100.0,22.6695,22.6695,22.6197,22.628,23100.0
2010-01-19 12:20:00,27.29,27.36,27.29,27.34,37500.0,22.6197,22.6778,22.6197,22.6612,37500.0
2010-01-19 12:30:00,27.34,27.4,27.34,27.4,15800.0,22.6612,22.7109,22.6612,22.7109,15800.0
2010-01-19 12:40:00,27.4,27.47,27.4,27.46,31000.0,22.7109,22.7689,22.7109,22.7606,31000.0
2010-01-19 12:50:00,27.46,27.51,27.46,27.49,25200.0,22.7606,22.8021,22.7606,22.7855,25200.0
2010-01-19 13:00:00,27.48,27.52,27.46,27.48,28900.0,22.7772,22.8104,22.7606,22.7772,28900.0
2010-01-19 13:10:00,27.48,27.52,27.45,27.5,61000.0,22.7772,22.8104,22.7524,22.7938,61000.0
2010-01-19 13:20:00,27.49,27.52,27.46,27.51,35700.0,22.7855,22.8104,22.7606,22.8021,35700.0
2010-01-19 13:30:00,27.51,27.53,27.49,27.51,39200.0,22.8021,22.8187,22.7855,22.8021,39200.0
2010-01-19 13:40:00,27.51,27.55,27.48,27.54,47400.0,22.8021,22.8352,22.7772,22.827,47400.0
2010-01-19 13:50:00,27.53,27.54,27.51,27.51,21400.0,22.8187,22.827,22.8021,22.8021,21400.0
2010-01-19 14:00:00,27.51,27.53,27.49,27.51,39300.0,22.8021,22.8187,22.7855,22.8021,39300.0
2010-01-19 14:10:00,27.51,27.52,27.45,27.46,24000.0,22.8021,22.8104,22.7524,22.7606,24000.0
2010-01-19 14:20:00,27.46,27.53,27.46,27.49,52600.0,22.7606,22.8187,22.7606,22.7855,52600.0
2010-01-19 14:30:00,27.48,27.52,27.46,27.52,55000.0,22.7772,22.8104,22.7606,22.8104,55000.0
2010-01-19 14:40:00,27.51,27.52,27.47,27.5,50700.0,22.8021,22.8104,22.7689,22.7938,50700.0
2010-01-19 14:50:00,27.5,27.5,27.45,27.48,45200.0,22.7938,22.7938,22.7524,22.7772,45200.0
2010-01-19 15:00:00,27.48,27.51,27.45,27.48,66400.0,22.7772,22.8021,22.7524,22.7772,66400.0
2010-01-19 15:10:00,27.48,27.53,27.48,27.48,71600.0,22.7772,22.8187,22.7772,22.7772,71600.0
2010-01-19 15:20:00,27.49,27.55,27.48,27.5,120200.0,22.7855,22.8352,22.7772,22.7938,120200.0
2010-01-19 15:30:00,27.51,27.51,27.46,27.5,74500.0,22.8021,22.8021,22.7606,22.7938,74500.0
2010-01-19 15:40:00,27.5,27.59,27.49,27.57,108600.0,22.7938,22.8684,22.7855,22.8518,108600.0
2010-01-19 15:50:00,27.56,27.6,27.54,27.58,190600.0,22.8435,22.8767,22.827,22.8601,190600.0
2010-01-20 09:30:00,27.07,27.08,26.97,26.99,95500.0,22.4374,22.4457,22.3545,22.3711,95500.0
2010-01-20 09:40:00,26.97,27.11,26.95,27.09,244000.0,22.3545,22.4705,22.3379,22.454,244000.0
2010-01-20 09:50:00,27.08,27.24,27.06,27.2,133300.0,22.4457,22.5783,22.4291,22.5451,133300.0
2010-01-20 10:00:00,27.18,27.19,26.99,26.99,155200.0,22.5286,22.5369,22.3711,22.3711,155200.0
2010-01-20 10:10:00,27.0,27.06,26.88,26.89,136900.0,22.3794,22.4291,22.2799,22.2882,136900.0
2010-01-20 10:20:00,26.88,26.92,26.88,26.89,175500.0,22.2799,22.3131,22.2799,22.2882,175500.0
2010-01-20 10:30:00,26.88,26.9,26.75,26.77,152500.0,22.2799,22.2965,22.1722,22.1887,152500.0
2010-01-20 10:40:00,26.78,26.85,26.77,26.83,37000.0,22.197,22.255,22.1887,22.2385,37000.0
2010-01-20 10:50:00,26.84,26.87,26.72,26.75,113000.0,22.2467,22.2716,22.1473,22.1722,113000.0
2010-01-20 11:00:00,26.73,26.74,26.4,26.45,145700.0,22.1556,22.1639,21.882,21.9235,145700.0
2010-01-20 11:10:00,26.47,26.63,26.46,26.53,105100.0,21.9401,22.0727,21.9318,21.9898,105100.0
2010-01-20 11:20:00,26.53,26.73,26.52,26.72,108700.0,21.9898,22.1556,21.9815,22.1473,108700.0
2010-01-20 11:30:00,26.72,26.72,26.65,26.65,48500.0,22.1473,22.1473,22.0893,22.0893,48500.0
2010-01-20 11:40:00,26.66,26.68,26.63,26.68,21800.0,22.0976,22.1141,22.0727,22.1141,21800.0
2010-01-20 11:50:00,26.68,26.73,26.65,26.66,38700.0,22.1141,22.1556,22.0893,22.0976,38700.0
2010-01-20 12:00:00,26.65,26.67,26.61,26.62,51200.0,22.0893,22.1058,22.0561,22.0644,51200.0
2010-01-20 12:10:00,26.62,26.67,26.61,26.63,24500.0,22.0644,22.1058,22.0561,22.0727,24500.0
2010-01-20 12:20:00,26.62,26.64,26.55,26.62,21200.0,22.0644,22.081,22.0064,22.0644,21200.0
2010-01-20 12:30:00,26.63,26.68,26.6,26.63,35900.0,22.0727,22.1141,22.0478,22.0727,35900.0
2010-01-20 12:40:00,26.65,26.68,26.61,26.68,51900.0,22.0893,22.1141,22.0561,22.1141,51900.0
2010-01-20 12:50:00,26.68,26.68,26.62,26.68,45800.0,22.1141,22.1141,22.0644,22.1141,45800.0
2010-01-20 13:00:00,26.68,26.68,26.64,26.68,44000.0,22.1141,22.1141,22.081,22.1141,44000.0
2010-01-20 13:10:00,26.68,26.68,26.52,26.52,65500.0,22.1141,22.1141,21.9815,21.9815,65500.0
2010-01-20 13:20:00,26.52,26.6,26.52,26.57,40900.0,21.9815,22.0478,21.9815,22.023,40900.0
2010-01-20 13:30:00,26.57,26.67,26.54,26.61,83500.0,22.023,22.1058,21.9981,22.0561,83500.0
2010-01-20 13:40:00,26.62,26.65,26.58,26.64,75000.0,22.0644,22.0893,22.0312,22.081,75000.0
2010-01-20 13:50:00,26.64,26.66,26.61,26.64,67900.0,22.081,22.0976,22.0561,22.081,67900.0
2010-01-20 14:00:00,26.64,26.68,26.61,26.61,77800.0,22.081,22.1141,22.0561,22.0561,77800.0
2010-01-20 14:10:00,26.62,26.65,26.6,26.6,114500.0,22.0644,22.0893,22.0478,22.0478,114500.0
2010-01-20 14:20:00,26.6,26.68,26.6,26.65,34200.0,22.0478,22.1141,22.0478,22.0893,34200.0
2010-01-20 14:30:00,26.64,26.73,26.63,26.7,63500.0,22.081,22.1556,22.0727,22.1307,63500.0
2010-01-20 14:40:00,26.7,26.81,26.69,26.78,69200.0,22.1307,22.2219,22.1224,22.197,69200.0
2010-01-20 14:50:00,26.77,26.82,26.7,26.76,85800.0,22.1887,22.2302,22.1307,22.1804,85800.0
2010-01-20 15:00:00,26.76,26.82,26.75,26.77,61900.0,22.1804,22.2302,22.1722,22.1887,61900.0
2010-01-20 15:10:00,26.77,26.86,26.77,26.85,47300.0,22.1887,22.2633,22.1887,22.255,47300.0
2010-01-20 15:20:00,26.85,26.85,26.83,26.84,54200.0,22.255,22.255,22.2385,22.2467,54200.0
2010-01-20 15:30:00,26.84,26.9,26.83,26.89,96800.0,22.2467,22.2965,22.2385,22.2882,96800.0
2010-01-20 15:40:00,26.89,26.97,26.86,26.93,92100.0,22.2882,22.3545,22.2633,22.3213,92100.0
2010-01-20 15:50:00,26.94,27.0,26.93,26.96,176700.0,22.3296,22.3794,22.3213,22.3462,176700.0
2010-01-21 09:30:00,27.17,27.31,27.12,27.22,119100.0,22.5203,22.6363,22.4788,22.5617,119100.0
2010-01-21 09:40:00,27.23,27.26,27.09,27.14,172500.0,22.57,22.5949,22.454,22.4954,172500.0
2010-01-21 09:50:00,27.15,27.24,27.07,27.23,89400.0,22.5037,22.5783,22.4374,22.57,89400.0
2010-01-21 10:00:00,27.24,27.28,27.16,27.16,110600.0,22.5783,22.6115,22.512,22.512,110600.0
2010-01-21 10:10:00,27.15,27.16,27.03,27.08,74500.0,22.5037,22.512,22.4042,22.4457,74500.0
2010-01-21 10:20:00,27.08,27.09,26.86,26.88,395900.0,22.4457,22.454,22.2633,22.2799,395900.0
2010-01-21 10:30:00,26.9,26.9,26.54,26.75,141700.0,22.2965,22.2965,21.9981,22.1722,141700.0
2010-01-21 10:40:00,26.75,26.76,26.67,26.74,235900.0,22.1722,22.1804,22.1058,22.1639,235900.0
2010-01-21 10:50:00,26.74,26.75,26.62,26.72,182100.0,22.1639,22.1722,22.0644,22.1473,182100.0
2010-01-21 11:00:00,26.72,26.77,26.67,26.71,190100.0,22.1473,22.1887,22.1058,22.139,190100.0
2010-01-21 11:10:00,26.71,26.73,26.67,26.69,190400.0,22.139,22.1556,22.1058,22.1224,190400.0
2010-01-21 11:20:00,26.68,26.78,26.65,26.69,143400.0,22.1141,22.197,22.0893,22.1224,143400.0
2010-01-21 11:30:00,26.7,26.8,26.64,26.72,82800.0,22.1307,22.2136,22.081,22.1473,82800.0
2010-01-21 11:40:00,26.72,26.75,26.48,26.54,189200.0,22.1473,22.1722,21.9484,21.9981,189200.0
2010-01-21 11:50:00,26.54,26.7,26.5,26.52,139400.0,21.9981,22.1307,21.9649,21.9815,139400.0
2010-01-21 12:00:00,26.53,26.7,26.5,26.63,45100.0,21.9898,22.1307,21.9649,22.0727,45100.0
2010-01-21 12:10:00,26.63,26.75,26.59,26.66,76600.0,22.0727,22.1722,22.0395,22.0976,76600.0
2010-01-21 12:20:00,26.66,26.7,26.57,26.59,47400.0,22.0976,22.1307,22.023,22.0395,47400.0
2010-01-21 12:30:00,26.58,26.69,26.57,26.57,47400.0,22.0312,22.1224,22.023,22.023,47400.0
2010-01-21 12:40:00,26.57,26.61,26.53,26.55,37100.0,22.023,22.0561,21.9898,22.0064,37100.0
2010-01-21 12:50:00,26.56,26.58,26.5,26.54,62300.0,22.0147,22.0312,21.9649,21.9981,62300.0
2010-01-21 13:00:00,26.55,26.59,26.47,26.52,98700.0,22.0064,22.0395,21.9401,21.9815,98700.0
2010-01-21 13:10:00,26.51,26.54,26.49,26.51,101800.0,21.9732,21.9981,21.9566,21.9732,101800.0
2010-01-21 13:20:00,26.5,26.59,26.49,26.51,71700.0,21.9649,22.0395,21.9566,21.9732,71700.0
2010-01-21 13:30:00,26.53,26.59,26.5,26.56,65600.0,21.9898,22.0395,21.9649,22.0147,65600.0
2010-01-21 13:40:00,26.57,26.59,26.5,26.53,84000.0,22.023,22.0395,21.9649,21.9898,84000.0
2010-01-21 13:50:00,26.54,26.54,26.48,26.5,81700.0,21.9981,21.9981,21.9484,21.9649,81700.0
2010-01-21 14:00:00,26.5,26.62,26.5,26.61,126100.0,21.9649,22.0644,21.9649,22.0561,126100.0
2010-01-21 14:10:00,26.61,26.68,26.59,26.65,89000.0,22.0561,22.1141,22.0395,22.0893,89000.0
2010-01-21 14:20:00,26.64,26.7,26.57,26.68,87000.0,22.081,22.1307,22.023,22.1141,87000.0
2010-01-21 14:30:00,26.68,26.76,26.66,26.7,86600.0,22.1141,22.1804,22.0976,22.1307,86600.0
2010-01-21 14:40:00,26.7,26.72,26.54,26.57,80400.0,22.1307,22.1473,21.9981,22.023,80400.0
2010-01-21 14:50:00,26.57,26.74,26.57,26.73,120100.0,22.023,22.1639,22.023,22.1556,120100.0
2010-01-21 15:00:00,26.74,26.81,26.72,26.79,205400.0,22.1639,22.2219,22.1473,22.2053,205400.0
2010-01-21 15:10:00,26.79,26.82,26.68,26.7,206200.0,22.2053,22.2302,22.1141,22.1307,206200.0
2010-01-21 15:20:00,26.7,26.7,26.55,26.58,332500.0,22.1307,22.1307,22.0064,22.0312,332500.0
2010-01-21 15:30:00,26.57,26.61,26.47,26.51,84500.0,22.023,22.0561,21.9401,21.9732,84500.0
2010-01-21 15:40:00,26.5,26.62,26.49,26.6,225000.0,21.9649,22.0644,21.9566,22.0478,225000.0
2010-01-21 15:50:00,26.6,26.6,26.55,26.57,406900.0,22.0478,22.0478,22.0064,22.023,406900.0
2010-01-22 09:30:00,25.9,25.97,25.69,25.83,275900.0,21.4676,21.5256,21.2936,21.4096,275900.0
2010-01-22 09:40:00,25.83,25.89,25.66,25.73,245100.0,21.4096,21.4593,21.2687,21.3267,245100.0
2010-01-22 09:50:00,25.73,25.8,25.3,25.4,590700.0,21.3267,21.3847,20.9703,21.0532,590700.0
2010-01-22 10:00:00,25.39,25.48,25.16,25.17,339900.0,21.0449,21.1195,20.8543,20.8625,339900.0
2010-01-22 10:10:00,25.17,25.26,24.99,25.01,251800.0,20.8625,20.9371,20.7133,20.7299,251800.0
2010-01-22 10:20:00,25.0,25.16,24.91,25.15,177300.0,20.7216,20.8543,20.647,20.846,177300.0
2010-01-22 10:30:00,25.14,25.28,25.14,25.17,206200.0,20.8377,20.9537,20.8377,20.8625,206200.0
2010-01-22 10:40:00,25.18,25.46,25.18,25.28,216000.0,20.8708,21.1029,20.8708,20.9537,216000.0
2010-01-22 10:50:00,25.26,25.28,25.16,25.24,90500.0,20.9371,20.9537,20.8543,20.9206,90500.0
2010-01-22 11:00:00,25.26,25.53,25.26,25.44,189800.0,20.9371,21.1609,20.9371,21.0863,189800.0
2010-01-22 11:10:00,25.43,25.52,25.39,25.45,267700.0,21.078,21.1526,21.0449,21.0946,267700.0
2010-01-22 11:20:00,25.46,25.52,25.42,25.48,49900.0,21.1029,21.1526,21.0698,21.1195,49900.0
2010-01-22 11:30:00,25.46,25.54,25.45,25.52,54500.0,21.1029,21.1692,21.0946,21.1526,54500.0
2010-01-22 11:40:00,25.52,25.58,25.52,25.54,59800.0,21.1526,21.2024,21.1526,21.1692,59800.0
2010-01-22 11:50:00,25.54,25.56,25.52,25.53,63600.0,21.1692,21.1858,21.1526,21.1609,63600.0
2010-01-22 12:00:00,25.53,25.59,25.52,25.52,46800.0,21.1609,21.2107,21.1526,21.1526,46800.0
2010-01-22 12:10:00,25.52,25.64,25.52,25.62,43500.0,21.1526,21.2521,21.1526,21.2355,43500.0
2010-01-22 12:20:00,25.63,25.71,25.59,25.71,22500.0,21.2438,21.3101,21.2107,21.3101,22500.0
2010-01-22 12:30:00,25.72,25.77,25.69,25.69,36500.0,21.3184,21.3599,21.2936,21.2936,36500.0
2010-01-22 12:40:00,25.68,25.69,25.6,25.64,45300.0,21.2853,21.2936,21.219,21.2521,45300.0
2010-01-22 12:50:00,25.65,25.68,25.52,25.52,32300.0,21.2604,21.2853,21.1526,21.1526,32300.0
2010-01-22 13:00:00,25.53,25.57,25.52,25.52,34100.0,21.1609,21.1941,21.1526,21.1526,34100.0
2010-01-22 13:10:00,25.52,25.56,25.52,25.53,35200.0,21.1526,21.1858,21.1526,21.1609,35200.0
2010-01-22 13:20:00,25.53,25.57,25.52,25.55,32300.0,21.1609,21.1941,21.1526,21.1775,32300.0
2010-01-22 13:30:00,25.55,25.59,25.52,25.55,55300.0,21.1775,21.2107,21.1526,21.1775,55300.0
2010-01-22 13:40:00,25.56,25.6,25.54,25.57,93100.0,21.1858,21.219,21.1692,21.1941,93100.0
2010-01-22 13:50:00,25.58,25.69,25.56,25.64,68800.0,21.2024,21.2936,21.1858,21.2521,68800.0
2010-01-22 14:00:00,25.66,25.7,25.61,25.66,109600.0,21.2687,21.3018,21.2272,21.2687,109600.0
2010-01-22 14:10:00,25.65,25.67,25.64,25.66,198900.0,21.2604,21.277,21.2521,21.2687,198900.0
2010-01-22 14:20:00,25.65,25.68,25.58,25.61,274300.0,21.2604,21.2853,21.2024,21.2272,274300.0
2010-01-22 14:30:00,25.62,25.66,25.57,25.59,152500.0,21.2355,21.2687,21.1941,21.2107,152500.0
2010-01-22 14:40:00,25.59,25.6,25.4,25.42,240900.0,21.2107,21.219,21.0532,21.0698,240900.0
2010-01-22 14:50:00,25.42,25.54,25.42,25.45,260600.0,21.0698,21.1692,21.0698,21.0946,260600.0
2010-01-22 15:00:00,25.44,25.52,25.36,25.37,205800.0,21.0863,21.1526,21.02,21.0283,205800.0
2010-01-22 15:10:00,25.38,25.41,25.11,25.15,162900.0,21.0366,21.0615,20.8128,20.846,162900.0
2010-01-22 15:20:00,25.15,25.35,25.02,25.3,595600.0,20.846,21.0117,20.7382,20.9703,595600.0
2010-01-22 15:30:00,25.31,25.56,25.31,25.46,405500.0,20.9786,21.1858,20.9786,21.1029,405500.0
2010-01-22 15:40:00,25.46,25.65,25.36,25.37,568600.0,21.1029,21.2604,21.02,21.0283,568600.0
2010-01-22 15:50:00,25.36,25.45,25.29,25.39,677700.0,21.02,21.0946,20.962,21.0449,677700.0
2010-01-25 09:30:00,25.78,25.87,25.7,25.82,71200.0,21.3682,21.4427,21.3018,21.4013,71200.0
2010-01-25 09:40:00,25.81,25.87,25.71,25.76,105800.0,21.393,21.4427,21.3101,21.3516,105800.0
2010-01-25 09:50:00,25.74,25.76,25.58,25.58,138000.0,21.335,21.3516,21.2024,21.2024,138000.0
2010-01-25 10:00:00,25.58,25.7,25.52,25.55,175800.0,21.2024,21.3018,21.1526,21.1775,175800.0
2010-01-25 10:10:00,25.56,25.56,25.45,25.48,167900.0,21.1858,21.1858,21.0946,21.1195,167900.0
2010-01-25 10:20:00,25.49,25.62,25.47,25.59,89700.0,21.1278,21.2355,21.1112,21.2107,89700.0
2010-01-25 10:30:00,25.57,25.6,25.44,25.46,95400.0,21.1941,21.219,21.0863,21.1029,95400.0
2010-01-25 10:40:00,25.46,25.46,25.31,25.33,109000.0,21.1029,21.1029,20.9786,20.9952,109000.0
2010-01-25 10:50:00,25.33,25.4,25.31,25.34,72600.0,20.9952,21.0532,20.9786,21.0035,72600.0
2010-01-25 11:00:00,25.34,25.35,25.03,25.15,157700.0,21.0035,21.0117,20.7465,20.846,157700.0
2010-01-25 11:10:00,25.14,25.22,25.08,25.2,81600.0,20.8377,20.904,20.7879,20.8874,81600.0
2010-01-25 11:20:00,25.21,25.33,25.2,25.25,110000.0,20.8957,20.9952,20.8874,20.9289,110000.0
2010-01-25 11:30:00,25.23,25.24,25.09,25.15,102700.0,20.9123,20.9206,20.7962,20.846,102700.0
2010-01-25 11:40:00,25.15,25.23,25.06,25.14,151100.0,20.846,20.9123,20.7714,20.8377,151100.0
2010-01-25 11:50:00,25.13,25.29,25.09,25.09,78300.0,20.8294,20.962,20.7962,20.7962,78300.0
2010-01-25 12:00:00,25.09,25.18,25.05,25.12,84600.0,20.7962,20.8708,20.7631,20.8211,84600.0
2010-01-25 12:10:00,25.11,25.17,25.07,25.13,51400.0,20.8128,20.8625,20.7797,20.8294,51400.0
2010-01-25 12:20:00,25.14,25.21,25.11,25.18,46800.0,20.8377,20.8957,20.8128,20.8708,46800.0
2010-01-25 12:30:00,25.18,25.2,25.13,25.16,34100.0,20.8708,20.8874,20.8294,20.8543,34100.0
2010-01-25 12:40:00,25.16,25.23,25.15,25.21,42100.0,20.8543,20.9123,20.846,20.8957,42100.0
2010-01-25 12:50:00,25.21,25.29,25.19,25.25,122100.0,20.8957,20.962,20.8791,20.9289,122100.0
2010-01-25 13:00:00,25.25,25.33,25.25,25.32,66900.0,20.9289,20.9952,20.9289,20.9869,66900.0
2010-01-25 13:10:00,25.33,25.33,25.26,25.28,41000.0,20.9952,20.9952,20.9371,20.9537,41000.0
2010-01-25 13:20:00,25.28,25.31,25.27,25.3,68400.0,20.9537,20.9786,20.9454,20.9703,68400.0
2010-01-25 13:30:00,25.31,25.32,25.18,25.21,65900.0,20.9786,20.9869,20.8708,20.8957,65900.0
2010-01-25 13:40:00,25.21,25.26,25.2,25.2,101100.0,20.8957,20.9371,20.8874,20.8874,101100.0
2010-01-25 13:50:00,25.2,25.21,25.13,25.18,63500.0,20.8874,20.8957,20.8294,20.8708,63500.0
2010-01-25 14:00:00,25.2,25.24,25.12,25.14,120600.0,20.8874,20.9206,20.8211,20.8377,120600.0
2010-01-25 14:10:00,25.15,25.21,25.13,25.14,98200.0,20.846,20.8957,20.8294,20.8377,98200.0
2010-01-25 14:20:00,25.14,25.18,25.13,25.15,74200.0,20.8377,20.8708,20.8294,20.846,74200.0
2010-01-25 14:30:00,25.15,25.15,25.09,25.12,110000.0,20.846,20.846,20.7962,20.8211,110000.0
2010-01-25 14:40:00,25.12,25.16,25.1,25.11,70600.0,20.8211,20.8543,20.8045,20.8128,70600.0
2010-01-25 14:50:00,25.11,25.23,25.1,25.23,110100.0,20.8128,20.9123,20.8045,20.9123,110100.0
2010-01-25 15:00:00,25.23,25.25,25.16,25.23,162600.0,20.9123,20.9289,20.8543,20.9123,162600.0
2010-01-25 15:10:00,25.23,25.3,25.2,25.25,159800.0,20.9123,20.9703,20.8874,20.9289,159800.0
2010-01-25 15:20:00,25.25,25.29,25.17,25.17,128100.0,20.9289,20.962,20.8625,20.8625,128100.0
2010-01-25 15:30:00,25.18,25.25,25.16,25.21,145300.0,20.8708,20.9289,20.8543,20.8957,145300.0
2010-01-25 15:40:00,25.2,25.22,25.14,25.15,148000.0,20.8874,20.904,20.8377,20.846,148000.0
2010-01-25 15:50:00,25.15,25.24,25.15,25.22,227500.0,20.846,20.9206,20.846,20.904,227500.0
2010-01-26 09:30:00,24.84,25.04,24.73,25.01,504700.0,20.589,20.7548,20.4978,20.7299,504700.0
2010-01-26 09:40:00,25.01,25.19,25.0,25.15,288100.0,20.7299,20.8791,20.7216,20.846,288100.0
2010-01-26 09:50:00,25.13,25.19,24.99,25.04,222600.0,20.8294,20.8791,20.7133,20.7548,222600.0
2010-01-26 10:00:00,25.04,25.4,25.03,25.38,152200.0,20.7548,21.0532,20.7465,21.0366,152200.0
2010-01-26 10:10:00,25.38,25.58,25.38,25.56,151900.0,21.0366,21.2024,21.0366,21.1858,151900.0
2010-01-26 10:20:00,25.54,25.64,25.48,25.49,141400.0,21.1692,21.2521,21.1195,21.1278,141400.0
2010-01-26 10:30:00,25.49,25.54,25.35,25.35,84700.0,21.1278,21.1692,21.0117,21.0117,84700.0
2010-01-26 10:40:00,25.35,25.47,25.34,25.44,53600.0,21.0117,21.1112,21.0035,21.0863,53600.0
2010-01-26 10:50:00,25.46,25.55,25.37,25.4,32800.0,21.1029,21.1775,21.0283,21.0532,32800.0
2010-01-26 11:00:00,25.41,25.46,25.35,25.46,66200.0,21.0615,21.1029,21.0117,21.1029,66200.0
2010-01-26 11:10:00,25.45,25.52,25.38,25.4,81100.0,21.0946,21.1526,21.0366,21.0532,81100.0
2010-01-26 11:20:00,25.4,25.44,25.26,25.31,63300.0,21.0532,21.0863,20.9371,20.9786,63300.0
2010-01-26 11:30:00,25.31,25.4,25.29,25.3,79500.0,20.9786,21.0532,20.962,20.9703,79500.0
2010-01-26 11:40:00,25.3,25.32,25.23,25.23,44500.0,20.9703,20.9869,20.9123,20.9123,44500.0
2010-01-26 11:50:00,25.23,25.25,25.12,25.13,104300.0,20.9123,20.9289,20.8211,20.8294,104300.0
2010-01-26 12:00:00,25.13,25.16,25.1,25.15,44900.0,20.8294,20.8543,20.8045,20.846,44900.0
2010-01-26 12:10:00,25.15,25.22,25.11,25.12,48200.0,20.846,20.904,20.8128,20.8211,48200.0
2010-01-26 12:20:00,25.12,25.16,25.1,25.15,71800.0,20.8211,20.8543,20.8045,20.846,71800.0
2010-01-26 12:30:00,25.15,25.23,25.1,25.21,29900.0,20.846,20.9123,20.8045,20.8957,29900.0
2010-01-26 12:40:00,25.22,25.23,25.15,25.16,145800.0,20.904,20.9123,20.846,20.8543,145800.0
2010-01-26 12:50:00,25.15,25.23,25.15,25.21,57900.0,20.846,20.9123,20.846,20.8957,57900.0
2010-01-26 13:00:00,25.22,25.22,25.18,25.19,33200.0,20.904,20.904,20.8708,20.8791,33200.0
2010-01-26 13:10:00,25.19,25.23,25.18,25.19,161100.0,20.8791,20.9123,20.8708,20.8791,161100.0
2010-01-26 13:20:00,25.19,25.23,25.1,25.11,180800.0,20.8791,20.9123,20.8045,20.8128,180800.0
2010-01-26 13:30:00,25.12,25.22,25.07,25.19,61800.0,20.8211,20.904,20.7797,20.8791,61800.0
2010-01-26 13:40:00,25.19,25.21,25.15,25.15,40800.0,20.8791,20.8957,20.846,20.846,40800.0
2010-01-26 13:50:00,25.16,25.19,25.14,25.17,30900.0,20.8543,20.8791,20.8377,20.8625,30900.0
2010-01-26 14:00:00,25.18,25.22,25.15,25.18,98800.0,20.8708,20.904,20.846,20.8708,98800.0
2010-01-26 14:10:00,25.17,25.19,25.14,25.15,37300.0,20.8625,20.8791,20.8377,20.846,37300.0
2010-01-26 14:20:00,25.15,25.21,25.14,25.14,50200.0,20.846,20.8957,20.8377,20.8377,50200.0
2010-01-26 14:30:00,25.14,25.2,25.1,25.12,68200.0,20.8377,20.8874,20.8045,20.8211,68200.0
2010-01-26 14:40:00,25.13,25.23,25.13,25.19,60000.0,20.8294,20.9123,20.8294,20.8791,60000.0
2010-01-26 14:50:00,25.19,25.23,25.19,25.23,64500.0,20.8791,20.9123,20.8791,20.9123,64500.0
2010-01-26 15:00:00,25.22,25.25,25.2,25.22,129000.0,20.904,20.9289,20.8874,20.904,129000.0
2010-01-26 15:10:00,25.22,25.3,25.2,25.24,125600.0,20.904,20.9703,20.8874,20.9206,125600.0
2010-01-26 15:20:00,25.25,25.26,25.16,25.25,78400.0,20.9289,20.9371,20.8543,20.9289,78400.0
2010-01-26 15:30:00,25.26,25.29,25.1,25.22,135000.0,20.9371,20.962,20.8045,20.904,135000.0
2010-01-26 15:40:00,25.22,25.22,25.04,25.08,196300.0,20.904,20.904,20.7548,20.7879,196300.0
2010-01-26 15:50:00,25.07,25.25,25.06,25.17,235000.0,20.7797,20.9289,20.7714,20.8625,235000.0
2010-01-27 09:30:00,24.85,25.35,24.85,25.33,126600.0,20.5973,21.0117,20.5973,20.9952,126600.0
2010-01-27 09:40:00,25.32,25.42,25.27,25.27,106500.0,20.9869,21.0698,20.9454,20.9454,106500.0
2010-01-27 09:50:00,25.28,25.3,25.02,25.02,162500.0,20.9537,20.9703,20.7382,20.7382,162500.0
2010-01-27 10:00:00,25.01,25.06,24.88,24.96,243200.0,20.7299,20.7714,20.6222,20.6885,243200.0
2010-01-27 10:10:00,24.97,25.0,24.78,24.8,69800.0,20.6968,20.7216,20.5393,20.5559,69800.0
2010-01-27 10:20:00,24.8,25.09,24.79,25.02,92800.0,20.5559,20.7962,20.5476,20.7382,92800.0
2010-01-27 10:30:00,25.01,25.07,24.93,25.02,165200.0,20.7299,20.7797,20.6636,20.7382,165200.0
2010-01-27 10:40:00,25.0,25.0,24.87,24.95,43700.0,20.7216,20.7216,20.6139,20.6802,43700.0
2010-01-27 10:50:00,24.95,25.05,24.95,25.01,116800.0,20.6802,20.7631,20.6802,20.7299,116800.0
2010-01-27 11:00:00,25.0,25.12,24.99,25.07,165600.0,20.7216,20.8211,20.7133,20.7797,165600.0
2010-01-27 11:10:00,25.07,25.09,24.98,25.08,47100.0,20.7797,20.7962,20.7051,20.7879,47100.0
2010-01-27 11:20:00,25.08,25.09,24.93,25.0,60800.0,20.7879,20.7962,20.6636,20.7216,60800.0
2010-01-27 11:30:00,25.0,25.0,24.86,24.88,38400.0,20.7216,20.7216,20.6056,20.6222,38400.0
2010-01-27 11:40:00,24.89,24.96,24.89,24.93,23300.0,20.6305,20.6885,20.6305,20.6636,23300.0
2010-01-27 11:50:00,24.93,25.03,24.92,25.01,17200.0,20.6636,20.7465,20.6553,20.7299,17200.0
2010-01-27 12:00:00,25.01,25.02,24.97,24.99,20600.0,20.7299,20.7382,20.6968,20.7133,20600.0
2010-01-27 12:10:00,24.97,24.98,24.84,24.84,26300.0,20.6968,20.7051,20.589,20.589,26300.0
2010-01-27 12:20:00,24.85,24.92,24.83,24.9,31800.0,20.5973,20.6553,20.5807,20.6388,31800.0
2010-01-27 12:30:00,24.9,25.01,24.87,24.99,94600.0,20.6388,20.7299,20.6139,20.7133,94600.0
2010-01-27 12:40:00,24.98,25.01,24.93,24.94,58800.0,20.7051,20.7299,20.6636,20.6719,58800.0
2010-01-27 12:50:00,24.94,24.97,24.86,24.96,94200.0,20.6719,20.6968,20.6056,20.6885,94200.0
2010-01-27 13:00:00,24.97,24.99,24.87,24.89,89400.0,20.6968,20.7133,20.6139,20.6305,89400.0
2010-01-27 13:10:00,24.87,24.9,24.8,24.81,153500.0,20.6139,20.6388,20.5559,20.5642,153500.0
2010-01-27 13:20:00,24.82,24.86,24.77,24.77,71500.0,20.5724,20.6056,20.531,20.531,71500.0
2010-01-27 13:30:00,24.77,24.84,24.76,24.81,42300.0,20.531,20.589,20.5227,20.5642,42300.0
2010-01-27 13:40:00,24.81,24.84,24.77,24.83,70900.0,20.5642,20.589,20.531,20.5807,70900.0
2010-01-27 13:50:00,24.82,24.9,24.82,24.9,39400.0,20.5724,20.6388,20.5724,20.6388,39400.0
2010-01-27 14:00:00,24.9,24.94,24.81,24.85,83300.0,20.6388,20.6719,20.5642,20.5973,83300.0
2010-01-27 14:10:00,24.85,24.86,24.73,24.82,88100.0,20.5973,20.6056,20.4978,20.5724,88100.0
2010-01-27 14:20:00,24.84,24.88,24.76,24.81,75600.0,20.589,20.6222,20.5227,20.5642,75600.0
2010-01-27 14:30:00,24.81,24.99,24.8,24.95,79200.0,20.5642,20.7133,20.5559,20.6802,79200.0
2010-01-27 14:40:00,24.98,25.27,24.97,25.23,139400.0,20.7051,20.9454,20.6968,20.9123,139400.0
2010-01-27 14:50:00,25.23,25.25,25.16,25.24,119000.0,20.9123,20.9289,20.8543,20.9206,119000.0
2010-01-27 15:00:00,25.24,25.25,25.14,25.18,98400.0,20.9206,20.9289,20.8377,20.8708,98400.0
2010-01-27 15:10:00,25.17,25.18,24.99,25.11,139600.0,20.8625,20.8708,20.7133,20.8128,139600.0
2010-01-27 15:20:00,25.11,25.17,25.05,25.15,218400.0,20.8128,20.8625,20.7631,20.846,218400.0
2010-01-27 15:30:00,25.15,25.44,25.15,25.43,157500.0,20.846,21.0863,20.846,21.078,157500.0
2010-01-27 15:40:00,25.43,25.5,25.39,25.49,224800.0,21.078,21.1361,21.0449,21.1278,224800.0
2010-01-27 15:50:00,25.48,25.5,25.39,25.45,410600.0,21.1195,21.1361,21.0449,21.0946,410600.0
2010-01-28 09:30:00,26.64,26.67,25.95,26.0,865200.0,22.081,22.1058,21.5091,21.5505,865200.0
2010-01-28 09:40:00,26.01,26.3,25.9,26.18,712900.0,21.5588,21.7992,21.4676,21.6997,712900.0
2010-01-28 09:50:00,26.18,26.49,26.07,26.46,589100.0,21.6997,21.9566,21.6085,21.9318,589100.0
2010-01-28 10:00:00,26.46,26.48,26.08,26.18,787900.0,21.9318,21.9484,21.6168,21.6997,787900.0
2010-01-28 10:10:00,26.18,26.31,26.09,26.29,677000.0,21.6997,21.8075,21.6251,21.7909,677000.0
2010-01-28 10:20:00,26.28,26.36,26.18,26.32,392800.0,21.7826,21.8489,21.6997,21.8157,392800.0
2010-01-28 10:30:00,26.32,26.41,26.28,26.41,149000.0,21.8157,21.8903,21.7826,21.8903,149000.0
2010-01-28 10:40:00,26.43,26.47,26.31,26.39,204000.0,21.9069,21.9401,21.8075,21.8738,204000.0
2010-01-28 10:50:00,26.37,26.38,26.05,26.18,229600.0,21.8572,21.8655,21.5919,21.6997,229600.0
2010-01-28 11:00:00,26.17,26.19,25.9,25.97,276500.0,21.6914,21.708,21.4676,21.5256,276500.0
2010-01-28 11:10:00,25.97,26.08,25.95,26.04,323100.0,21.5256,21.6168,21.5091,21.5837,323100.0
2010-01-28 11:20:00,26.04,26.04,25.77,25.83,207200.0,21.5837,21.5837,21.3599,21.4096,207200.0
2010-01-28 11:30:00,25.82,25.86,25.65,25.65,211000.0,21.4013,21.4345,21.2604,21.2604,211000.0
2010-01-28 11:40:00,25.65,25.93,25.53,25.86,202800.0,21.2604,21.4925,21.1609,21.4345,202800.0
2010-01-28 11:50:00,25.86,25.95,25.79,25.86,90300.0,21.4345,21.5091,21.3764,21.4345,90300.0
2010-01-28 12:00:00,25.86,25.97,25.86,25.86,98000.0,21.4345,21.5256,21.4345,21.4345,98000.0
2010-01-28 12:10:00,25.86,25.87,25.73,25.74,86500.0,21.4345,21.4427,21.3267,21.335,86500.0
2010-01-28 12:20:00,25.74,25.9,25.69,25.9,165300.0,21.335,21.4676,21.2936,21.4676,165300.0
2010-01-28 12:30:00,25.9,25.9,25.75,25.84,52000.0,21.4676,21.4676,21.3433,21.4179,52000.0
2010-01-28 12:40:00,25.84,25.86,25.7,25.82,56300.0,21.4179,21.4345,21.3018,21.4013,56300.0
2010-01-28 12:50:00,25.82,25.86,25.75,25.83,135000.0,21.4013,21.4345,21.3433,21.4096,135000.0
2010-01-28 13:00:00,25.83,25.85,25.76,25.8,144800.0,21.4096,21.4262,21.3516,21.3847,144800.0
2010-01-28 13:10:00,25.8,25.85,25.78,25.85,80800.0,21.3847,21.4262,21.3682,21.4262,80800.0
2010-01-28 13:20:00,25.85,25.85,25.74,25.76,292100.0,21.4262,21.4262,21.335,21.3516,292100.0
2010-01-28 13:30:00,25.76,25.85,25.74,25.85,119200.0,21.3516,21.4262,21.335,21.4262,119200.0
2010-01-28 13:40:00,25.84,25.87,25.78,25.8,172900.0,21.4179,21.4427,21.3682,21.3847,172900.0
2010-01-28 13:50:00,25.8,26.03,25.79,25.96,191700.0,21.3847,21.5754,21.3764,21.5173,191700.0
2010-01-28 14:00:00,25.95,26.05,25.94,26.02,107400.0,21.5091,21.5919,21.5008,21.5671,107400.0
2010-01-28 14:10:00,26.02,26.02,25.86,25.93,154500.0,21.5671,21.5671,21.4345,21.4925,154500.0
2010-01-28 14:20:00,25.94,26.02,25.93,25.98,127000.0,21.5008,21.5671,21.4925,21.5339,127000.0
2010-01-28 14:30:00,25.97,25.98,25.89,25.96,146600.0,21.5256,21.5339,21.4593,21.5173,146600.0
2010-01-28 14:40:00,25.95,26.06,25.95,25.99,160700.0,21.5091,21.6002,21.5091,21.5422,160700.0
2010-01-28 14:50:00,25.99,26.07,25.94,25.98,197000.0,21.5422,21.6085,21.5008,21.5339,197000.0
2010-01-28 15:00:00,25.99,26.08,25.95,26.02,137200.0,21.5422,21.6168,21.5091,21.5671,137200.0
2010-01-28 15:10:00,26.02,26.09,25.95,26.03,191400.0,21.5671,21.6251,21.5091,21.5754,191400.0
2010-01-28 15:20:00,26.03,26.17,25.99,26.16,164500.0,21.5754,21.6914,21.5422,21.6831,164500.0
2010-01-28 15:30:00,26.17,26.27,26.11,26.25,164600.0,21.6914,21.7743,21.6417,21.7577,164600.0
2010-01-28 15:40:00,26.26,26.28,25.97,25.99,289400.0,21.766,21.7826,21.5256,21.5422,289400.0
2010-01-28 15:50:00,25.99,26.15,25.98,26.0,402300.0,21.5422,21.6748,21.5339,21.5505,402300.0
2010-01-29 09:30:00,26.6,26.77,26.57,26.74,346900.0,22.0478,22.1887,22.023,22.1639,346900.0
2010-01-29 09:40:00,26.74,26.95,26.66,26.94,356100.0,22.1639,22.3379,22.0976,22.3296,356100.0
2010-01-29 09:50:00,26.94,27.09,26.87,27.08,377400.0,22.3296,22.454,22.2716,22.4457,377400.0
2010-01-29 10:00:00,27.07,27.09,26.84,26.94,237000.0,22.4374,22.454,22.2467,22.3296,237000.0
2010-01-29 10:10:00,26.94,27.07,26.84,27.02,187900.0,22.3296,22.4374,22.2467,22.3959,187900.0
2010-01-29 10:20:00,27.02,27.04,26.95,26.99,141800.0,22.3959,22.4125,22.3379,22.3711,141800.0
2010-01-29 10:30:00,26.98,27.0,26.84,26.86,102700.0,22.3628,22.3794,22.2467,22.2633,102700.0
2010-01-29 10:40:00,26.86,27.0,26.85,27.0,120400.0,22.2633,22.3794,22.255,22.3794,120400.0
2010-01-29 10:50:00,27.0,27.03,26.86,26.88,159500.0,22.3794,22.4042,22.2633,22.2799,159500.0
2010-01-29 11:00:00,26.88,26.88,26.75,26.77,100200.0,22.2799,22.2799,22.1722,22.1887,100200.0
2010-01-29 11:10:00,26.76,26.83,26.72,26.79,156600.0,22.1804,22.2385,22.1473,22.2053,156600.0
2010-01-29 11:20:00,26.79,26.79,26.57,26.57,82800.0,22.2053,22.2053,22.023,22.023,82800.0
2010-01-29 11:30:00,26.57,26.68,26.51,26.64,78100.0,22.023,22.1141,21.9732,22.081,78100.0
2010-01-29 11:40:00,26.63,26.64,26.57,26.58,50600.0,22.0727,22.081,22.023,22.0312,50600.0
2010-01-29 11:50:00,26.59,26.68,26.47,26.47,65600.0,22.0395,22.1141,21.9401,21.9401,65600.0
2010-01-29 12:00:00,26.46,26.55,26.3,26.31,78700.0,21.9318,22.0064,21.7992,21.8075,78700.0
2010-01-29 12:10:00,26.3,26.36,26.27,26.35,160100.0,21.7992,21.8489,21.7743,21.8406,160100.0
2010-01-29 12:20:00,26.35,26.37,26.31,26.31,130700.0,21.8406,21.8572,21.8075,21.8075,130700.0
2010-01-29 12:30:00,26.32,26.32,26.17,26.18,135700.0,21.8157,21.8157,21.6914,21.6997,135700.0
2010-01-29 12:40:00,26.17,26.19,26.0,26.04,186100.0,21.6914,21.708,21.5505,21.5837,186100.0
2010-01-29 12:50:00,26.04,26.21,26.03,26.18,131000.0,21.5837,21.7246,21.5754,21.6997,131000.0
2010-01-29 13:00:00,26.17,26.36,26.16,26.33,87400.0,21.6914,21.8489,21.6831,21.824,87400.0
2010-01-29 13:10:00,26.33,26.34,26.29,26.32,27800.0,21.824,21.8323,21.7909,21.8157,27800.0
2010-01-29 13:20:00,26.33,26.38,26.33,26.35,40700.0,21.824,21.8655,21.824,21.8406,40700.0
2010-01-29 13:30:00,26.35,26.4,26.25,26.26,111700.0,21.8406,21.882,21.7577,21.766,111700.0
2010-01-29 13:40:00,26.25,26.26,26.15,26.16,38400.0,21.7577,21.766,21.6748,21.6831,38400.0
2010-01-29 13:50:00,26.16,26.22,26.15,26.19,26400.0,21.6831,21.7329,21.6748,21.708,26400.0
2010-01-29 14:00:00,26.19,26.28,26.17,26.26,51700.0,21.708,21.7826,21.6914,21.766,51700.0
2010-01-29 14:10:00,26.25,26.33,26.25,26.28,47100.0,21.7577,21.824,21.7577,21.7826,47100.0
2010-01-29 14:20:00,26.28,26.35,26.18,26.33,71000.0,21.7826,21.8406,21.6997,21.824,71000.0
2010-01-29 14:30:00,26.33,26.34,26.12,26.14,112200.0,21.824,21.8323,21.65,21.6665,112200.0
2010-01-29 14:40:00,26.14,26.16,26.01,26.01,146300.0,21.6665,21.6831,21.5588,21.5588,146300.0
2010-01-29 14:50:00,26.01,26.01,25.89,26.0,110900.0,21.5588,21.5588,21.4593,21.5505,110900.0
2010-01-29 15:00:00,26.0,26.08,25.96,26.01,82800.0,21.5505,21.6168,21.5173,21.5588,82800.0
2010-01-29 15:10:00,26.01,26.08,26.0,26.05,108800.0,21.5588,21.6168,21.5505,21.5919,108800.0
2010-01-29 15:20:00,26.06,26.08,25.94,25.96,100700.0,21.6002,21.6168,21.5008,21.5173,100700.0
2010-01-29 15:30:00,25.96,26.04,25.9,26.04,103000.0,21.5173,21.5837,21.4676,21.5837,103000.0
2010-01-29 15:40:00,26.04,26.12,25.97,26.07,276600.0,21.5837,21.65,21.5256,21.6085,276600.0
2010-01-29 15:50:00,26.08,26.22,26.03,26.14,438300.0,21.6168,21.7329,21.5754,21.6665,438300.0
2010-02-01 09:30:00,26.66,26.68,26.4,26.43,158300.0,22.0976,22.1141,21.882,21.9069,158300.0
2010-02-01 09:40:00,26.43,26.44,26.38,26.41,170900.0,21.9069,21.9152,21.8655,21.8903,170900.0
2010-02-01 09:50:00,26.41,26.42,26.23,26.23,143800.0,21.8903,21.8986,21.7411,21.7411,143800.0
2010-02-01 10:00:00,26.24,26.42,26.21,26.24,256400.0,21.7494,21.8986,21.7246,21.7494,256400.0
2010-02-01 10:10:00,26.23,26.52,26.21,26.49,128000.0,21.7411,21.9815,21.7246,21.9566,128000.0
2010-02-01 10:20:00,26.48,26.55,26.43,26.44,123600.0,21.9484,22.0064,21.9069,21.9152,123600.0
2010-02-01 10:30:00,26.44,26.49,26.4,26.44,126500.0,21.9152,21.9566,21.882,21.9152,126500.0
2010-02-01 10:40:00,26.44,26.46,26.34,26.35,93900.0,21.9152,21.9318,21.8323,21.8406,93900.0
2010-02-01 10:50:00,26.34,26.4,26.22,26.22,154500.0,21.8323,21.882,21.7329,21.7329,154500.0
2010-02-01 11:00:00,26.23,26.33,26.19,26.33,85200.0,21.7411,21.824,21.708,21.824,85200.0
2010-02-01 11:10:00,26.32,26.33,26.23,26.25,70900.0,21.8157,21.824,21.7411,21.7577,70900.0
2010-02-01 11:20:00,26.25,26.3,26.21,26.29,122800.0,21.7577,21.7992,21.7246,21.7909,122800.0
2010-02-01 11:30:00,26.28,26.3,26.23,26.24,62100.0,21.7826,21.7992,21.7411,21.7494,62100.0
2010-02-01 11:40:00,26.25,26.26,26.2,26.2,57100.0,21.7577,21.766,21.7163,21.7163,57100.0
2010-02-01 11:50:00,26.2,26.21,26.07,26.07,55900.0,21.7163,21.7246,21.6085,21.6085,55900.0
2010-02-01 12:00:00,26.08,26.11,26.06,26.08,64600.0,21.6168,21.6417,21.6002,21.6168,64600.0
2010-02-01 12:10:00,26.09,26.24,26.08,26.24,78900.0,21.6251,21.7494,21.6168,21.7494,78900.0
2010-02-01 12:20:00,26.24,26.33,26.23,26.3,70200.0,21.7494,21.824,21.7411,21.7992,70200.0
2010-02-01 12:30:00,26.3,26.32,26.27,26.31,34800.0,21.7992,21.8157,21.7743,21.8075,34800.0
2010-02-01 12:40:00,26.29,26.39,26.29,26.39,68900.0,21.7909,21.8738,21.7909,21.8738,68900.0
2010-02-01 12:50:00,26.38,26.47,26.38,26.46,60600.0,21.8655,21.9401,21.8655,21.9318,60600.0
2010-02-01 13:00:00,26.46,26.56,26.45,26.52,120100.0,21.9318,22.0147,21.9235,21.9815,120100.0
2010-02-01 13:10:00,26.53,26.67,26.52,26.66,69600.0,21.9898,22.1058,21.9815,22.0976,69600.0
2010-02-01 13:20:00,26.66,26.66,26.59,26.59,71500.0,22.0976,22.0976,22.0395,22.0395,71500.0
2010-02-01 13:30:00,26.59,26.6,26.58,26.6,143800.0,22.0395,22.0478,22.0312,22.0478,143800.0
2010-02-01 13:40:00,26.6,26.62,26.44,26.55,108000.0,22.0478,22.0644,21.9152,22.0064,108000.0
2010-02-01 13:50:00,26.56,26.56,26.49,26.52,82200.0,22.0147,22.0147,21.9566,21.9815,82200.0
2010-02-01 14:00:00,26.51,26.55,26.45,26.45,136300.0,21.9732,22.0064,21.9235,21.9235,136300.0
2010-02-01 14:10:00,26.45,26.46,26.35,26.45,79900.0,21.9235,21.9318,21.8406,21.9235,79900.0
2010-02-01 14:20:00,26.45,26.51,26.43,26.5,70900.0,21.9235,21.9732,21.9069,21.9649,70900.0
2010-02-01 14:30:00,26.5,26.55,26.5,26.55,62000.0,21.9649,22.0064,21.9649,22.0064,62000.0
2010-02-01 14:40:00,26.55,26.6,26.54,26.6,95700.0,22.0064,22.0478,21.9981,22.0478,95700.0
2010-02-01 14:50:00,26.6,26.64,26.55,26.55,68600.0,22.0478,22.081,22.0064,22.0064,68600.0
2010-02-01 15:00:00,26.56,26.57,26.46,26.46,72400.0,22.0147,22.023,21.9318,21.9318,72400.0
2010-02-01 15:10:00,26.46,26.55,26.45,26.48,104700.0,21.9318,22.0064,21.9235,21.9484,104700.0
2010-02-01 15:20:00,26.48,26.57,26.48,26.56,107700.0,21.9484,22.023,21.9484,22.0147,107700.0
2010-02-01 15:30:00,26.57,26.57,26.51,26.54,183900.0,22.023,22.023,21.9732,21.9981,183900.0
2010-02-01 15:40:00,26.53,26.58,26.53,26.54,166000.0,21.9898,22.0312,21.9898,21.9981,166000.0
2010-02-01 15:50:00,26.54,26.59,26.52,26.57,325200.0,21.9981,22.0395,21.9815,22.023,325200.0
2010-02-02 09:30:00,26.81,26.99,26.76,26.96,138300.0,22.2219,22.3711,22.1804,22.3462,138300.0
2010-02-02 09:40:00,26.95,26.98,26.84,26.96,105500.0,22.3379,22.3628,22.2467,22.3462,105500.0
2010-02-02 09:50:00,26.96,27.0,26.92,26.98,179000.0,22.3462,22.3794,22.3131,22.3628,179000.0
2010-02-02 10:00:00,26.98,27.04,26.9,27.02,423000.0,22.3628,22.4125,22.2965,22.3959,423000.0
2010-02-02 10:10:00,27.03,27.26,27.0,27.25,306700.0,22.4042,22.5949,22.3794,22.5866,306700.0
2010-02-02 10:20:00,27.26,27.43,27.25,27.42,311800.0,22.5949,22.7358,22.5866,22.7275,311800.0
2010-02-02 10:30:00,27.43,27.49,27.38,27.42,308300.0,22.7358,22.7855,22.6943,22.7275,308300.0
2010-02-02 10:40:00,27.42,27.42,27.3,27.35,70300.0,22.7275,22.7275,22.628,22.6695,70300.0
2010-02-02 10:50:00,27.34,27.48,27.34,27.4,131400.0,22.6612,22.7772,22.6612,22.7109,131400.0
2010-02-02 11:00:00,27.4,27.42,27.31,27.36,72600.0,22.7109,22.7275,22.6363,22.6778,72600.0
2010-02-02 11:10:00,27.36,27.4,27.35,27.4,144400.0,22.6778,22.7109,22.6695,22.7109,144400.0
2010-02-02 11:20:00,27.39,27.6,27.39,27.6,155400.0,22.7026,22.8767,22.7026,22.8767,155400.0
2010-02-02 11:30:00,27.6,27.71,27.53,27.71,169000.0,22.8767,22.9679,22.8187,22.9679,169000.0
2010-02-02 11:40:00,27.7,27.8,27.67,27.79,168000.0,22.9596,23.0425,22.9347,23.0342,168000.0
2010-02-02 11:50:00,27.79,27.82,27.71,27.76,159000.0,23.0342,23.059,22.9679,23.0093,159000.0
2010-02-02 12:00:00,27.76,27.91,27.73,27.87,135200.0,23.0093,23.1336,22.9844,23.1005,135200.0
2010-02-02 12:10:00,27.87,27.91,27.85,27.9,75600.0,23.1005,23.1336,23.0839,23.1253,75600.0
2010-02-02 12:20:00,27.89,27.91,27.86,27.87,51200.0,23.1171,23.1336,23.0922,23.1005,51200.0
2010-02-02 12:30:00,27.87,27.88,27.73,27.76,88100.0,23.1005,23.1088,22.9844,23.0093,88100.0
2010-02-02 12:40:00,27.77,27.83,27.71,27.73,77400.0,23.0176,23.0673,22.9679,22.9844,77400.0
2010-02-02 12:50:00,27.71,27.72,27.62,27.65,46300.0,22.9679,22.9762,22.8933,22.9181,46300.0
2010-02-02 13:00:00,27.65,27.7,27.62,27.64,68800.0,22.9181,22.9596,22.8933,22.9098,68800.0
2010-02-02 13:10:00,27.63,27.67,27.63,27.66,44700.0,22.9016,22.9347,22.9016,22.9264,44700.0
2010-02-02 13:20:00,27.66,27.7,27.65,27.69,52100.0,22.9264,22.9596,22.9181,22.9513,52100.0
2010-02-02 13:30:00,27.69,27.74,27.65,27.71,48400.0,22.9513,22.9927,22.9181,22.9679,48400.0
2010-02-02 13:40:00,27.72,27.78,27.71,27.72,67500.0,22.9762,23.0259,22.9679,22.9762,67500.0
2010-02-02 13:50:00,27.73,27.75,27.64,27.65,32900.0,22.9844,23.001,22.9098,22.9181,32900.0
2010-02-02 14:00:00,27.63,27.66,27.6,27.62,57400.0,22.9016,22.9264,22.8767,22.8933,57400.0
2010-02-02 14:10:00,27.61,27.65,27.45,27.58,167200.0,22.885,22.9181,22.7524,22.8601,167200.0
2010-02-02 14:20:00,27.58,27.58,27.55,27.56,54900.0,22.8601,22.8601,22.8352,22.8435,54900.0
2010-02-02 14:30:00,27.57,27.57,27.43,27.55,139200.0,22.8518,22.8518,22.7358,22.8352,139200.0
2010-02-02 14:40:00,27.55,27.56,27.49,27.53,76200.0,22.8352,22.8435,22.7855,22.8187,76200.0
2010-02-02 14:50:00,27.53,27.59,27.53,27.58,115100.0,22.8187,22.8684,22.8187,22.8601,115100.0
2010-02-02 15:00:00,27.59,27.68,27.55,27.68,125100.0,22.8684,22.943,22.8352,22.943,125100.0
2010-02-02 15:10:00,27.7,27.71,27.63,27.65,249600.0,22.9596,22.9679,22.9016,22.9181,249600.0
2010-02-02 15:20:00,27.64,27.7,27.57,27.61,253000.0,22.9098,22.9596,22.8518,22.885,253000.0
2010-02-02 15:30:00,27.61,27.65,27.53,27.53,121200.0,22.885,22.9181,22.8187,22.8187,121200.0
2010-02-02 15:40:00,27.53,27.59,27.48,27.51,411300.0,22.8187,22.8684,22.7772,22.8021,411300.0
2010-02-02 15:50:00,27.51,27.6,27.45,27.59,423900.0,22.8021,22.8767,22.7524,22.8684,423900.0
2010-02-03 09:30:00,27.24,27.35,27.17,27.33,190500.0,22.5783,22.6695,22.5203,22.6529,190500.0
2010-02-03 09:40:00,27.36,27.53,27.34,27.46,122200.0,22.6778,22.8187,22.6612,22.7606,122200.0
2010-02-03 09:50:00,27.46,27.64,27.45,27.58,104300.0,22.7606,22.9098,22.7524,22.8601,104300.0
2010-02-03 10:00:00,27.56,27.56,27.3,27.38,122200.0,22.8435,22.8435,22.628,22.6943,122200.0
2010-02-03 10:10:00,27.37,27.38,27.28,27.32,82700.0,22.686,22.6943,22.6115,22.6446,82700.0
2010-02-03 10:20:00,27.32,27.37,27.32,27.32,190200.0,22.6446,22.686,22.6446,22.6446,190200.0
2010-02-03 10:30:00,27.34,27.34,27.17,27.19,128300.0,22.6612,22.6612,22.5203,22.5369,128300.0
2010-02-03 10:40:00,27.19,27.35,27.17,27.35,118000.0,22.5369,22.6695,22.5203,22.6695,118000.0
2010-02-03 10:50:00,27.35,27.37,27.28,27.28,60900.0,22.6695,22.686,22.6115,22.6115,60900.0
2010-02-03 11:00:00,27.29,27.42,27.29,27.41,69100.0,22.6197,22.7275,22.6197,22.7192,69100.0
2010-02-03 11:10:00,27.41,27.44,27.4,27.43,60200.0,22.7192,22.7441,22.7109,22.7358,60200.0
2010-02-03 11:20:00,27.42,27.43,27.33,27.39,54300.0,22.7275,22.7358,22.6529,22.7026,54300.0
2010-02-03 11:30:00,27.38,27.39,27.25,27.27,67000.0,22.6943,22.7026,22.5866,22.6032,67000.0
2010-02-03 11:40:00,27.27,27.35,27.25,27.34,34600.0,22.6032,22.6695,22.5866,22.6612,34600.0
2010-02-03 11:50:00,27.35,27.36,27.31,27.31,28700.0,22.6695,22.6778,22.6363,22.6363,28700.0
2010-02-03 12:00:00,27.31,27.38,27.31,27.35,21400.0,22.6363,22.6943,22.6363,22.6695,21400.0
2010-02-03 12:10:00,27.36,27.42,27.35,27.36,46500.0,22.6778,22.7275,22.6695,22.6778,46500.0
2010-02-03 12:20:00,27.36,27.36,27.31,27.31,48100.0,22.6778,22.6778,22.6363,22.6363,48100.0
2010-02-03 12:30:00,27.31,27.34,27.31,27.32,40500.0,22.6363,22.6612,22.6363,22.6446,40500.0
2010-02-03 12:40:00,27.33,27.34,27.3,27.33,59900.0,22.6529,22.6612,22.628,22.6529,59900.0
2010-02-03 12:50:00,27.34,27.41,27.33,27.39,29100.0,22.6612,22.7192,22.6529,22.7026,29100.0
2010-02-03 13:00:00,27.39,27.47,27.38,27.47,42100.0,22.7026,22.7689,22.6943,22.7689,42100.0
2010-02-03 13:10:00,27.47,27.49,27.45,27.47,27300.0,22.7689,22.7855,22.7524,22.7689,27300.0
2010-02-03 13:20:00,27.47,27.47,27.28,27.29,37600.0,22.7689,22.7689,22.6115,22.6197,37600.0
2010-02-03 13:30:00,27.29,27.3,27.26,27.26,76600.0,22.6197,22.628,22.5949,22.5949,76600.0
2010-02-03 13:40:00,27.26,27.31,27.26,27.29,106200.0,22.5949,22.6363,22.5949,22.6197,106200.0
2010-02-03 13:50:00,27.29,27.37,27.27,27.37,32200.0,22.6197,22.686,22.6032,22.686,32200.0
2010-02-03 14:00:00,27.37,27.37,27.35,27.36,32500.0,22.686,22.686,22.6695,22.6778,32500.0
2010-02-03 14:10:00,27.35,27.42,27.33,27.33,41200.0,22.6695,22.7275,22.6529,22.6529,41200.0
2010-02-03 14:20:00,27.34,27.39,27.33,27.37,53200.0,22.6612,22.7026,22.6529,22.686,53200.0
2010-02-03 14:30:00,27.37,27.38,27.27,27.29,63500.0,22.686,22.6943,22.6032,22.6197,63500.0
2010-02-03 14:40:00,27.3,27.35,27.28,27.31,49100.0,22.628,22.6695,22.6115,22.6363,49100.0
2010-02-03 14:50:00,27.32,27.46,27.29,27.45,77300.0,22.6446,22.7606,22.6197,22.7524,77300.0
2010-02-03 15:00:00,27.45,27.48,27.4,27.41,83600.0,22.7524,22.7772,22.7109,22.7192,83600.0
2010-02-03 15:10:00,27.41,27.43,27.35,27.39,84400.0,22.7192,22.7358,22.6695,22.7026,84400.0
2010-02-03 15:20:00,27.39,27.44,27.37,27.41,68000.0,22.7026,22.7441,22.686,22.7192,68000.0
2010-02-03 15:30:00,27.4,27.44,27.38,27.39,84700.0,22.7109,22.7441,22.6943,22.7026,84700.0
2010-02-03 15:40:00,27.39,27.5,27.39,27.48,170700.0,22.7026,22.7938,22.7026,22.7772,170700.0
2010-02-03 15:50:00,27.47,27.48,27.38,27.4,123500.0,22.7689,22.7772,22.6943,22.7109,123500.0
2010-02-04 09:30:00,26.79,26.85,26.61,26.67,212100.0,22.2053,22.255,22.0561,22.1058,212100.0
2010-02-04 09:40:00,26.66,26.71,26.39,26.42,292300.0,22.0976,22.139,21.8738,21.8986,292300.0
2010-02-04 09:50:00,26.41,26.42,26.08,26.1,287100.0,21.8903,21.8986,21.6168,21.6334,287100.0
2010-02-04 10:00:00,26.1,26.32,26.09,26.1,291400.0,21.6334,21.8157,21.6251,21.6334,291400.0
2010-02-04 10:10:00,26.09,26.1,25.91,26.05,241500.0,21.6251,21.6334,21.4759,21.5919,241500.0
2010-02-04 10:20:00,26.06,26.2,26.06,26.07,119500.0,21.6002,21.7163,21.6002,21.6085,119500.0
2010-02-04 10:30:00,26.07,26.2,26.0,26.12,83500.0,21.6085,21.7163,21.5505,21.65,83500.0
2010-02-04 10:40:00,26.11,26.13,26.05,26.1,85300.0,21.6417,21.6583,21.5919,21.6334,85300.0
2010-02-04 10:50:00,26.1,26.1,25.85,25.88,208200.0,21.6334,21.6334,21.4262,21.451,208200.0
2010-02-04 11:00:00,25.88,26.04,25.78,26.0,303900.0,21.451,21.5837,21.3682,21.5505,303900.0
2010-02-04 11:10:00,26.0,26.06,25.97,26.0,86500.0,21.5505,21.6002,21.5256,21.5505,86500.0
2010-02-04 11:20:00,26.01,26.05,25.9,25.94,218600.0,21.5588,21.5919,21.4676,21.5008,218600.0
2010-02-04 11:30:00,25.95,25.95,25.82,25.82,134000.0,21.5091,21.5091,21.4013,21.4013,134000.0
2010-02-04 11:40:00,25.83,25.88,25.78,25.81,146000.0,21.4096,21.451,21.3682,21.393,146000.0
2010-02-04 11:50:00,25.81,25.87,25.75,25.75,115200.0,21.393,21.4427,21.3433,21.3433,115200.0
2010-02-04 12:00:00,25.76,25.92,25.75,25.91,140900.0,21.3516,21.4842,21.3433,21.4759,140900.0
2010-02-04 12:10:00,25.91,25.99,25.84,25.84,103800.0,21.4759,21.5422,21.4179,21.4179,103800.0
2010-02-04 12:20:00,25.84,25.86,25.63,25.63,250400.0,21.4179,21.4345,21.2438,21.2438,250400.0
2010-02-04 12:30:00,25.63,25.65,25.53,25.62,132300.0,21.2438,21.2604,21.1609,21.2355,132300.0
2010-02-04 12:40:00,25.65,25.71,25.58,25.59,192400.0,21.2604,21.3101,21.2024,21.2107,192400.0
2010-02-04 12:50:00,25.59,25.63,25.45,25.45,119400.0,21.2107,21.2438,21.0946,21.0946,119400.0
2010-02-04 13:00:00,25.46,25.66,25.46,25.58,108000.0,21.1029,21.2687,21.1029,21.2024,108000.0
2010-02-04 13:10:00,25.57,25.7,25.52,25.7,141400.0,21.1941,21.3018,21.1526,21.3018,141400.0
2010-02-04 13:20:00,25.69,25.69,25.46,25.48,63700.0,21.2936,21.2936,21.1029,21.1195,63700.0
2010-02-04 13:30:00,25.5,25.56,25.49,25.54,47800.0,21.1361,21.1858,21.1278,21.1692,47800.0
2010-02-04 13:40:00,25.54,25.54,25.45,25.52,115200.0,21.1692,21.1692,21.0946,21.1526,115200.0
2010-02-04 13:50:00,25.51,25.52,25.28,25.28,197400.0,21.1444,21.1526,20.9537,20.9537,197400.0
2010-02-04 14:00:00,25.29,25.31,25.24,25.27,134100.0,20.962,20.9786,20.9206,20.9454,134100.0
2010-02-04 14:10:00,25.27,25.28,25.19,25.26,71800.0,20.9454,20.9537,20.8791,20.9371,71800.0
2010-02-04 14:20:00,25.26,25.38,25.25,25.37,128800.0,20.9371,21.0366,20.9289,21.0283,128800.0
2010-02-04 14:30:00,25.37,25.47,25.35,25.42,133200.0,21.0283,21.1112,21.0117,21.0698,133200.0
2010-02-04 14:40:00,25.42,25.44,25.22,25.4,193800.0,21.0698,21.0863,20.904,21.0532,193800.0
2010-02-04 14:50:00,25.42,25.42,25.32,25.35,92400.0,21.0698,21.0698,20.9869,21.0117,92400.0
2010-02-04 15:00:00,25.35,25.37,25.31,25.31,75200.0,21.0117,21.0283,20.9786,20.9786,75200.0
2010-02-04 15:10:00,25.31,25.32,25.21,25.21,60600.0,20.9786,20.9869,20.8957,20.8957,60600.0
2010-02-04 15:20:00,25.22,25.27,25.19,25.27,250000.0,20.904,20.9454,20.8791,20.9454,250000.0
2010-02-04 15:30:00,25.27,25.35,25.14,25.16,217500.0,20.9454,21.0117,20.8377,20.8543,217500.0
2010-02-04 15:40:00,25.16,25.22,25.12,25.22,266100.0,20.8543,20.904,20.8211,20.904,266100.0
2010-02-04 15:50:00,25.22,25.26,25.17,25.2,392700.0,20.904,20.9371,20.8625,20.8874,392700.0
2010-02-05 09:30:00,25.08,25.44,24.95,25.12,386900.0,20.7879,21.0863,20.6802,20.8211,386900.0
2010-02-05 09:40:00,25.12,25.27,25.01,25.02,85700.0,20.8211,20.9454,20.7299,20.7382,85700.0
2010-02-05 09:50:00,25.02,25.05,24.86,24.88,167400.0,20.7382,20.7631,20.6056,20.6222,167400.0
2010-02-05 10:00:00,24.89,24.95,24.65,24.76,201300.0,20.6305,20.6802,20.4315,20.5227,201300.0
2010-02-05 10:10:00,24.77,24.86,24.73,24.76,141500.0,20.531,20.6056,20.4978,20.5227,141500.0
2010-02-05 10:20:00,24.76,25.11,24.75,25.1,171100.0,20.5227,20.8128,20.5144,20.8045,171100.0
2010-02-05 10:30:00,25.1,25.22,24.97,25.0,180200.0,20.8045,20.904,20.6968,20.7216,180200.0
2010-02-05 10:40:00,25.0,25.27,24.99,25.15,111400.0,20.7216,20.9454,20.7133,20.846,111400.0
2010-02-05 10:50:00,25.15,25.25,25.09,25.13,67900.0,20.846,20.9289,20.7962,20.8294,67900.0
2010-02-05 11:00:00,25.11,25.14,24.96,25.02,61000.0,20.8128,20.8377,20.6885,20.7382,61000.0
2010-02-05 11:10:00,25.03,25.05,24.93,25.02,76100.0,20.7465,20.7631,20.6636,20.7382,76100.0
2010-02-05 11:20:00,25.03,25.04,24.86,24.86,66400.0,20.7465,20.7548,20.6056,20.6056,66400.0
2010-02-05 11:30:00,24.85,24.99,24.82,24.83,94600.0,20.5973,20.7133,20.5724,20.5807,94600.0
2010-02-05 11:40:00,24.81,25.05,24.73,25.05,98800.0,20.5642,20.7631,20.4978,20.7631,98800.0
2010-02-05 11:50:00,25.04,25.05,24.86,24.87,72700.0,20.7548,20.7631,20.6056,20.6139,72700.0
2010-02-05 12:00:00,24.88,24.99,24.88,24.96,66000.0,20.6222,20.7133,20.6222,20.6885,66000.0
2010-02-05 12:10:00,24.95,25.01,24.9,24.98,70000.0,20.6802,20.7299,20.6388,20.7051,70000.0
2010-02-05 12:20:00,24.98,25.03,24.83,24.87,56300.0,20.7051,20.7465,20.5807,20.6139,56300.0
2010-02-05 12:30:00,24.87,24.89,24.75,24.75,63800.0,20.6139,20.6305,20.5144,20.5144,63800.0
2010-02-05 12:40:00,24.76,24.86,24.74,24.84,51300.0,20.5227,20.6056,20.5061,20.589,51300.0
2010-02-05 12:50:00,24.84,24.96,24.78,24.94,66500.0,20.589,20.6885,20.5393,20.6719,66500.0
2010-02-05 13:00:00,24.94,24.94,24.77,24.78,47100.0,20.6719,20.6719,20.531,20.5393,47100.0
2010-02-05 13:10:00,24.78,24.83,24.7,24.76,67300.0,20.5393,20.5807,20.473,20.5227,67300.0
2010-02-05 13:20:00,24.76,24.76,24.53,24.54,59800.0,20.5227,20.5227,20.3321,20.3404,59800.0
2010-02-05 13:30:00,24.54,24.57,24.42,24.44,178500.0,20.3404,20.3652,20.2409,20.2575,178500.0
2010-02-05 13:40:00,24.45,24.46,24.28,24.28,120300.0,20.2658,20.274,20.1249,20.1249,120300.0
2010-02-05 13:50:00,24.27,24.29,24.14,24.14,111000.0,20.1166,20.1331,20.0088,20.0088,111000.0
2010-02-05 14:00:00,24.15,24.28,24.14,24.24,165100.0,20.0171,20.1249,20.0088,20.0917,165100.0
2010-02-05 14:10:00,24.24,24.41,24.21,24.38,104600.0,20.0917,20.2326,20.0668,20.2077,104600.0
2010-02-05 14:20:00,24.4,24.42,24.34,24.41,43200.0,20.2243,20.2409,20.1746,20.2326,43200.0
2010-02-05 14:30:00,24.42,24.44,24.29,24.37,85500.0,20.2409,20.2575,20.1331,20.1995,85500.0
2010-02-05 14:40:00,24.38,24.49,24.35,24.48,92800.0,20.2077,20.2989,20.1829,20.2906,92800.0
2010-02-05 14:50:00,24.48,24.65,24.45,24.65,146200.0,20.2906,20.4315,20.2658,20.4315,146200.0
2010-02-05 15:00:00,24.65,25.09,24.64,25.07,305300.0,20.4315,20.7962,20.4232,20.7797,305300.0
2010-02-05 15:10:00,25.07,25.23,24.95,24.99,118800.0,20.7797,20.9123,20.6802,20.7133,118800.0
2010-02-05 15:20:00,24.99,25.11,24.97,25.01,100200.0,20.7133,20.8128,20.6968,20.7299,100200.0
2010-02-05 15:30:00,25.02,25.22,25.01,25.11,157900.0,20.7382,20.904,20.7299,20.8128,157900.0
2010-02-05 15:40:00,25.12,25.24,25.07,25.07,140000.0,20.8211,20.9206,20.7797,20.7797,140000.0
2010-02-05 15:50:00,25.07,25.24,25.06,25.21,229300.0,20.7797,20.9206,20.7714,20.8957,229300.0
2010-02-08 09:30:00,24.83,24.91,24.66,24.76,98200.0,20.5807,20.647,20.4398,20.5227,98200.0
2010-02-08 09:40:00,24.78,24.93,24.74,24.74,149300.0,20.5393,20.6636,20.5061,20.5061,149300.0
2010-02-08 09:50:00,24.76,24.89,24.63,24.89,103700.0,20.5227,20.6305,20.415,20.6305,103700.0
2010-02-08 10:00:00,24.89,25.0,24.87,24.96,156300.0,20.6305,20.7216,20.6139,20.6885,156300.0
2010-02-08 10:10:00,24.96,25.12,24.95,25.05,116900.0,20.6885,20.8211,20.6802,20.7631,116900.0
2010-02-08 10:20:00,25.06,25.13,24.98,25.05,76000.0,20.7714,20.8294,20.7051,20.7631,76000.0
2010-02-08 10:30:00,25.04,25.06,24.92,24.93,85500.0,20.7548,20.7714,20.6553,20.6636,85500.0
2010-02-08 10:40:00,24.91,25.04,24.9,25.03,47500.0,20.647,20.7548,20.6388,20.7465,47500.0
2010-02-08 10:50:00,25.04,25.22,25.03,25.22,83200.0,20.7548,20.904,20.7465,20.904,83200.0
2010-02-08 11:00:00,25.21,25.39,25.21,25.37,80700.0,20.8957,21.0449,20.8957,21.0283,80700.0
2010-02-08 11:10:00,25.37,25.41,25.26,25.31,68400.0,21.0283,21.0615,20.9371,20.9786,68400.0
2010-02-08 11:20:00,25.31,25.37,25.29,25.36,55600.0,20.9786,21.0283,20.962,21.02,55600.0
2010-02-08 11:30:00,25.37,25.42,25.33,25.37,47000.0,21.0283,21.0698,20.9952,21.0283,47000.0
2010-02-08 11:40:00,25.36,25.56,25.36,25.56,55100.0,21.02,21.1858,21.02,21.1858,55100.0
2010-02-08 11:50:00,25.56,25.57,25.41,25.53,28500.0,21.1858,21.1941,21.0615,21.1609,28500.0
2010-02-08 12:00:00,25.53,25.56,25.37,25.39,60700.0,21.1609,21.1858,21.0283,21.0449,60700.0
2010-02-08 12:10:00,25.39,25.58,25.38,25.56,35100.0,21.0449,21.2024,21.0366,21.1858,35100.0
2010-02-08 12:20:00,25.57,25.68,25.56,25.67,29600.0,21.1941,21.2853,21.1858,21.277,29600.0
2010-02-08 12:30:00,25.67,25.68,25.59,25.66,36600.0,21.277,21.2853,21.2107,21.2687,36600.0
2010-02-08 12:40:00,25.67,25.69,25.56,25.57,46800.0,21.277,21.2936,21.1858,21.1941,46800.0
2010-02-08 12:50:00,25.57,25.59,25.51,25.59,28900.0,21.1941,21.2107,21.1444,21.2107,28900.0
2010-02-08 13:00:00,25.59,25.62,25.5,25.51,71000.0,21.2107,21.2355,21.1361,21.1444,71000.0
2010-02-08 13:10:00,25.5,25.5,25.43,25.46,39600.0,21.1361,21.1361,21.078,21.1029,39600.0
2010-02-08 13:20:00,25.47,25.5,25.44,25.49,34600.0,21.1112,21.1361,21.0863,21.1278,34600.0
2010-02-08 13:30:00,25.49,25.51,25.43,25.45,32800.0,21.1278,21.1444,21.078,21.0946,32800.0
2010-02-08 13:40:00,25.43,25.45,25.34,25.34,44600.0,21.078,21.0946,21.0035,21.0035,44600.0
2010-02-08 13:50:00,25.34,25.41,25.34,25.38,34600.0,21.0035,21.0615,21.0035,21.0366,34600.0
2010-02-08 14:00:00,25.37,25.51,25.36,25.5,54400.0,21.0283,21.1444,21.02,21.1361,54400.0
2010-02-08 14:10:00,25.5,25.57,25.48,25.56,67300.0,21.1361,21.1941,21.1195,21.1858,67300.0
2010-02-08 14:20:00,25.56,25.59,25.52,25.56,44100.0,21.1858,21.2107,21.1526,21.1858,44100.0
2010-02-08 14:30:00,25.56,25.59,25.39,25.41,70500.0,21.1858,21.2107,21.0449,21.0615,70500.0
2010-02-08 14:40:00,25.39,25.52,25.37,25.5,43400.0,21.0449,21.1526,21.0283,21.1361,43400.0
2010-02-08 14:50:00,25.5,25.52,25.31,25.32,50000.0,21.1361,21.1526,20.9786,20.9869,50000.0
2010-02-08 15:00:00,25.34,25.37,25.25,25.29,77300.0,21.0035,21.0283,20.9289,20.962,77300.0
2010-02-08 15:10:00,25.29,25.29,25.19,25.19,90700.0,20.962,20.962,20.8791,20.8791,90700.0
2010-02-08 15:20:00,25.18,25.25,25.16,25.25,61800.0,20.8708,20.9289,20.8543,20.9289,61800.0
2010-02-08 15:30:00,25.25,25.32,25.23,25.25,74200.0,20.9289,20.9869,20.9123,20.9289,74200.0
2010-02-08 15:40:00,25.24,25.26,25.13,25.14,158400.0,20.9206,20.9371,20.8294,20.8377,158400.0
2010-02-08 15:50:00,25.14,25.2,25.11,25.18,313300.0,20.8377,20.8874,20.8128,20.8708,313300.0
2010-02-09 09:30:00,25.6,25.89,25.6,25.84,65600.0,21.219,21.4593,21.219,21.4179,65600.0
2010-02-09 09:40:00,25.84,25.87,25.59,25.6,60100.0,21.4179,21.4427,21.2107,21.219,60100.0
2010-02-09 09:50:00,25.6,25.77,25.55,25.71,54100.0,21.219,21.3599,21.1775,21.3101,54100.0
2010-02-09 10:00:00,25.69,25.74,25.58,25.69,45300.0,21.2936,21.335,21.2024,21.2936,45300.0
2010-02-09 10:10:00,25.69,25.84,25.67,25.83,31000.0,21.2936,21.4179,21.277,21.4096,31000.0
2010-02-09 10:20:00,25.82,25.82,25.68,25.69,24800.0,21.4013,21.4013,21.2853,21.2936,24800.0
2010-02-09 10:30:00,25.69,25.75,25.55,25.56,54700.0,21.2936,21.3433,21.1775,21.1858,54700.0
2010-02-09 10:40:00,25.56,25.56,25.45,25.45,47300.0,21.1858,21.1858,21.0946,21.0946,47300.0
2010-02-09 10:50:00,25.45,25.48,25.35,25.38,32600.0,21.0946,21.1195,21.0117,21.0366,32600.0
2010-02-09 11:00:00,25.37,25.39,25.24,25.26,50100.0,21.0283,21.0449,20.9206,20.9371,50100.0
2010-02-09 11:10:00,25.23,25.28,25.18,25.28,47900.0,20.9123,20.9537,20.8708,20.9537,47900.0
2010-02-09 11:20:00,25.28,25.33,25.23,25.31,109100.0,20.9537,20.9952,20.9123,20.9786,109100.0
2010-02-09 11:30:00,25.32,25.61,25.27,25.48,65300.0,20.9869,21.2272,20.9454,21.1195,65300.0
2010-02-09 11:40:00,25.49,25.55,25.36,25.44,52900.0,21.1278,21.1775,21.02,21.0863,52900.0
2010-02-09 11:50:00,25.45,25.58,25.44,25.51,21300.0,21.0946,21.2024,21.0863,21.1444,21300.0
2010-02-09 12:00:00,25.49,25.7,25.49,25.68,17300.0,21.1278,21.3018,21.1278,21.2853,17300.0
2010-02-09 12:10:00,25.68,25.77,25.63,25.72,38400.0,21.2853,21.3599,21.2438,21.3184,38400.0
2010-02-09 12:20:00,25.72,25.78,25.71,25.77,30200.0,21.3184,21.3682,21.3101,21.3599,30200.0
2010-02-09 12:30:00,25.77,25.79,25.7,25.7,25300.0,21.3599,21.3764,21.3018,21.3018,25300.0
2010-02-09 12:40:00,25.7,25.74,25.48,25.53,66200.0,21.3018,21.335,21.1195,21.1609,66200.0
2010-02-09 12:50:00,25.53,25.68,25.51,25.57,48600.0,21.1609,21.2853,21.1444,21.1941,48600.0
2010-02-09 13:00:00,25.59,25.72,25.58,25.67,102300.0,21.2107,21.3184,21.2024,21.277,102300.0
2010-02-09 13:10:00,25.67,25.67,25.59,25.59,13400.0,21.277,21.277,21.2107,21.2107,13400.0
2010-02-09 13:20:00,25.6,25.63,25.56,25.6,17100.0,21.219,21.2438,21.1858,21.219,17100.0
2010-02-09 13:30:00,25.6,25.65,25.53,25.65,36800.0,21.219,21.2604,21.1609,21.2604,36800.0
2010-02-09 13:40:00,25.65,25.69,25.59,25.62,37800.0,21.2604,21.2936,21.2107,21.2355,37800.0
2010-02-09 13:50:00,25.61,25.65,25.57,25.65,45900.0,21.2272,21.2604,21.1941,21.2604,45900.0
2010-02-09 14:00:00,25.65,25.66,25.54,25.56,45600.0,21.2604,21.2687,21.1692,21.1858,45600.0
2010-02-09 14:10:00,25.55,25.56,25.49,25.5,35600.0,21.1775,21.1858,21.1278,21.1361,35600.0
2010-02-09 14:20:00,25.49,25.51,25.48,25.5,26500.0,21.1278,21.1444,21.1195,21.1361,26500.0
2010-02-09 14:30:00,25.5,25.52,25.46,25.46,50600.0,21.1361,21.1526,21.1029,21.1029,50600.0
2010-02-09 14:40:00,25.46,25.55,25.44,25.48,50200.0,21.1029,21.1775,21.0863,21.1195,50200.0
2010-02-09 14:50:00,25.49,25.52,25.44,25.45,42000.0,21.1278,21.1526,21.0863,21.0946,42000.0
2010-02-09 15:00:00,25.46,25.53,25.45,25.51,82000.0,21.1029,21.1609,21.0946,21.1444,82000.0
2010-02-09 15:10:00,25.51,25.55,25.47,25.53,73200.0,21.1444,21.1775,21.1112,21.1609,73200.0
2010-02-09 15:20:00,25.54,25.62,25.53,25.58,91200.0,21.1692,21.2355,21.1609,21.2024,91200.0
2010-02-09 15:30:00,25.59,25.62,25.56,25.58,48000.0,21.2107,21.2355,21.1858,21.2024,48000.0
2010-02-09 15:40:00,25.58,25.62,25.55,25.61,86000.0,21.2024,21.2355,21.1775,21.2272,86000.0
2010-02-09 15:50:00,25.61,25.65,25.53,25.59,164600.0,21.2272,21.2604,21.1609,21.2107,164600.0
2010-02-10 09:30:00,25.49,25.77,25.45,25.67,107200.0,21.1278,21.3599,21.0946,21.277,107200.0
2010-02-10 09:40:00,25.67,25.7,25.44,25.64,65900.0,21.277,21.3018,21.0863,21.2521,65900.0
2010-02-10 09:50:00,25.65,25.75,25.6,25.75,78900.0,21.2604,21.3433,21.219,21.3433,78900.0
2010-02-10 10:00:00,25.74,25.74,25.38,25.43,176900.0,21.335,21.335,21.0366,21.078,176900.0
2010-02-10 10:10:00,25.43,25.43,25.24,25.27,92200.0,21.078,21.078,20.9206,20.9454,92200.0
2010-02-10 10:20:00,25.26,25.29,25.03,25.12,200400.0,20.9371,20.962,20.7465,20.8211,200400.0
2010-02-10 10:30:00,25.12,25.16,25.06,25.1,100600.0,20.8211,20.8543,20.7714,20.8045,100600.0
2010-02-10 10:40:00,25.1,25.21,24.98,25.0,102800.0,20.8045,20.8957,20.7051,20.7216,102800.0
2010-02-10 10:50:00,25.0,25.07,24.96,25.05,136500.0,20.7216,20.7797,20.6885,20.7631,136500.0
2010-02-10 11:00:00,25.05,25.07,24.9,24.95,92100.0,20.7631,20.7797,20.6388,20.6802,92100.0
2010-02-10 11:10:00,24.94,25.02,24.91,24.93,46900.0,20.6719,20.7382,20.647,20.6636,46900.0
2010-02-10 11:20:00,24.94,25.01,24.9,25.0,62800.0,20.6719,20.7299,20.6388,20.7216,62800.0
2010-02-10 11:30:00,24.99,25.06,24.98,25.03,23600.0,20.7133,20.7714,20.7051,20.7465,23600.0
2010-02-10 11:40:00,25.03,25.07,25.0,25.05,87600.0,20.7465,20.7797,20.7216,20.7631,87600.0
2010-02-10 11:50:00,25.04,25.06,25.0,25.01,25900.0,20.7548,20.7714,20.7216,20.7299,25900.0
2010-02-10 12:00:00,25.02,25.13,24.98,25.09,47900.0,20.7382,20.8294,20.7051,20.7962,47900.0
2010-02-10 12:10:00,25.07,25.11,25.04,25.09,15300.0,20.7797,20.8128,20.7548,20.7962,15300.0
2010-02-10 12:20:00,25.07,25.2,25.07,25.15,21700.0,20.7797,20.8874,20.7797,20.846,21700.0
2010-02-10 12:30:00,25.17,25.23,25.13,25.19,40200.0,20.8625,20.9123,20.8294,20.8791,40200.0
2010-02-10 12:40:00,25.19,25.27,25.17,25.25,23500.0,20.8791,20.9454,20.8625,20.9289,23500.0
2010-02-10 12:50:00,25.25,25.27,25.19,25.19,14800.0,20.9289,20.9454,20.8791,20.8791,14800.0
2010-02-10 13:00:00,25.2,25.31,25.2,25.29,22900.0,20.8874,20.9786,20.8874,20.962,22900.0
2010-02-10 13:10:00,25.28,25.36,25.28,25.34,25900.0,20.9537,21.02,20.9537,21.0035,25900.0
2010-02-10 13:20:00,25.35,25.46,25.34,25.44,26400.0,21.0117,21.1029,21.0035,21.0863,26400.0
2010-02-10 13:30:00,25.43,25.45,25.35,25.36,98400.0,21.078,21.0946,21.0117,21.02,98400.0
2010-02-10 13:40:00,25.37,25.43,25.32,25.41,70800.0,21.0283,21.078,20.9869,21.0615,70800.0
2010-02-10 13:50:00,25.41,25.43,25.38,25.41,18200.0,21.0615,21.078,21.0366,21.0615,18200.0
2010-02-10 14:00:00,25.4,25.48,25.4,25.43,41600.0,21.0532,21.1195,21.0532,21.078,41600.0
2010-02-10 14:10:00,25.43,25.44,25.35,25.42,30400.0,21.078,21.0863,21.0117,21.0698,30400.0
2010-02-10 14:20:00,25.43,25.43,25.3,25.31,28000.0,21.078,21.078,20.9703,20.9786,28000.0
2010-02-10 14:30:00,25.32,25.32,25.23,25.27,28800.0,20.9869,20.9869,20.9123,20.9454,28800.0
2010-02-10 14:40:00,25.28,25.28,25.21,25.22,23800.0,20.9537,20.9537,20.8957,20.904,23800.0
2010-02-10 14:50:00,25.22,25.25,25.18,25.2,30900.0,20.904,20.9289,20.8708,20.8874,30900.0
2010-02-10 15:00:00,25.2,25.29,25.2,25.27,33700.0,20.8874,20.962,20.8874,20.9454,33700.0
2010-02-10 15:10:00,25.28,25.28,25.19,25.23,26200.0,20.9537,20.9537,20.8791,20.9123,26200.0
2010-02-10 15:20:00,25.23,25.33,25.22,25.3,37200.0,20.9123,20.9952,20.904,20.9703,37200.0
2010-02-10 15:30:00,25.3,25.3,25.16,25.2,67500.0,20.9703,20.9703,20.8543,20.8874,67500.0
2010-02-10 15:40:00,25.2,25.21,25.13,25.14,123700.0,20.8874,20.8957,20.8294,20.8377,123700.0
2010-02-10 15:50:00,25.14,25.21,25.1,25.16,258300.0,20.8377,20.8957,20.8045,20.8543,258300.0
2010-02-11 09:30:00,25.21,25.29,25.06,25.18,102500.0,20.8957,20.962,20.7714,20.8708,102500.0
2010-02-11 09:40:00,25.18,25.22,25.01,25.19,72900.0,20.8708,20.904,20.7299,20.8791,72900.0
2010-02-11 09:50:00,25.19,25.33,25.18,25.23,49600.0,20.8791,20.9952,20.8708,20.9123,49600.0
2010-02-11 10:00:00,25.23,25.36,25.13,25.31,55300.0,20.9123,21.02,20.8294,20.9786,55300.0
2010-02-11 10:10:00,25.3,25.48,25.3,25.41,58200.0,20.9703,21.1195,20.9703,21.0615,58200.0
2010-02-11 10:20:00,25.41,25.41,25.3,25.38,43000.0,21.0615,21.0615,20.9703,21.0366,43000.0
2010-02-11 10:30:00,25.37,25.39,25.25,25.38,56900.0,21.0283,21.0449,20.9289,21.0366,56900.0
2010-02-11 10:40:00,25.39,25.43,25.3,25.38,57500.0,21.0449,21.078,20.9703,21.0366,57500.0
2010-02-11 10:50:00,25.38,25.39,25.3,25.31,59500.0,21.0366,21.0449,20.9703,20.9786,59500.0
2010-02-11 11:00:00,25.31,25.39,25.31,25.35,26400.0,20.9786,21.0449,20.9786,21.0117,26400.0
2010-02-11 11:10:00,25.36,25.48,25.35,25.42,31000.0,21.02,21.1195,21.0117,21.0698,31000.0
2010-02-11 11:20:00,25.43,25.56,25.42,25.56,54700.0,21.078,21.1858,21.0698,21.1858,54700.0
2010-02-11 11:30:00,25.57,25.6,25.52,25.59,16900.0,21.1941,21.219,21.1526,21.2107,16900.0
2010-02-11 11:40:00,25.58,25.74,25.56,25.69,60700.0,21.2024,21.335,21.1858,21.2936,60700.0
2010-02-11 11:50:00,25.69,25.76,25.67,25.75,42700.0,21.2936,21.3516,21.277,21.3433,42700.0
2010-02-11 12:00:00,25.75,25.77,25.66,25.71,37800.0,21.3433,21.3599,21.2687,21.3101,37800.0
2010-02-11 12:10:00,25.72,25.83,25.67,25.81,55000.0,21.3184,21.4096,21.277,21.393,55000.0
2010-02-11 12:20:00,25.8,25.88,25.79,25.87,52200.0,21.3847,21.451,21.3764,21.4427,52200.0
2010-02-11 12:30:00,25.87,25.89,25.78,25.79,37700.0,21.4427,21.4593,21.3682,21.3764,37700.0
2010-02-11 12:40:00,25.8,25.82,25.75,25.75,32800.0,21.3847,21.4013,21.3433,21.3433,32800.0
2010-02-11 12:50:00,25.74,25.81,25.74,25.81,16000.0,21.335,21.393,21.335,21.393,16000.0
2010-02-11 13:00:00,25.81,25.82,25.76,25.77,23500.0,21.393,21.4013,21.3516,21.3599,23500.0
2010-02-11 13:10:00,25.77,25.85,25.77,25.84,27900.0,21.3599,21.4262,21.3599,21.4179,27900.0
2010-02-11 13:20:00,25.84,25.96,25.82,25.94,97000.0,21.4179,21.5173,21.4013,21.5008,97000.0
2010-02-11 13:30:00,25.95,25.99,25.89,25.91,51400.0,21.5091,21.5422,21.4593,21.4759,51400.0
2010-02-11 13:40:00,25.91,25.99,25.91,25.95,47200.0,21.4759,21.5422,21.4759,21.5091,47200.0
2010-02-11 13:50:00,25.94,25.98,25.91,25.91,56000.0,21.5008,21.5339,21.4759,21.4759,56000.0
2010-02-11 14:00:00,25.91,26.0,25.89,25.98,52800.0,21.4759,21.5505,21.4593,21.5339,52800.0
2010-02-11 14:10:00,25.98,26.0,25.93,26.0,251300.0,21.5339,21.5505,21.4925,21.5505,251300.0
2010-02-11 14:20:00,25.99,26.0,25.93,25.98,109700.0,21.5422,21.5505,21.4925,21.5339,109700.0
2010-02-11 14:30:00,25.99,26.0,25.87,25.92,131000.0,21.5422,21.5505,21.4427,21.4842,131000.0
2010-02-11 14:40:00,25.92,25.99,25.91,25.97,64900.0,21.4842,21.5422,21.4759,21.5256,64900.0
2010-02-11 14:50:00,25.97,25.99,25.92,25.97,46800.0,21.5256,21.5422,21.4842,21.5256,46800.0
2010-02-11 15:00:00,25.97,26.0,25.92,25.99,50700.0,21.5256,21.5505,21.4842,21.5422,50700.0
2010-02-11 15:10:00,25.98,26.0,25.98,26.0,31700.0,21.5339,21.5505,21.5339,21.5505,31700.0
2010-02-11 15:20:00,26.0,26.0,25.96,25.99,63200.0,21.5505,21.5505,21.5173,21.5422,63200.0
2010-02-11 15:30:00,25.99,26.0,25.94,25.95,100200.0,21.5422,21.5505,21.5008,21.5091,100200.0
2010-02-11 15:40:00,25.94,26.0,25.94,25.99,101800.0,21.5008,21.5505,21.5008,21.5422,101800.0
2010-02-11 15:50:00,25.99,26.02,25.97,25.98,321300.0,21.5422,21.5671,21.5256,21.5339,321300.0
2010-02-12 09:30:00,25.16,25.39,25.14,25.2,184000.0,20.8543,21.0449,20.8377,20.8874,184000.0
2010-02-12 09:40:00,25.2,25.33,25.15,25.32,120900.0,20.8874,20.9952,20.846,20.9869,120900.0
2010-02-12 09:50:00,25.31,25.35,25.23,25.26,89400.0,20.9786,21.0117,20.9123,20.9371,89400.0
2010-02-12 10:00:00,25.27,25.34,25.15,25.34,67000.0,20.9454,21.0035,20.846,21.0035,67000.0
2010-02-12 10:10:00,25.36,25.39,25.26,25.34,54700.0,21.02,21.0449,20.9371,21.0035,54700.0
2010-02-12 10:20:00,25.34,25.46,25.32,25.46,64100.0,21.0035,21.1029,20.9869,21.1029,64100.0
2010-02-12 10:30:00,25.47,25.51,25.28,25.3,43500.0,21.1112,21.1444,20.9537,20.9703,43500.0
2010-02-12 10:40:00,25.29,25.43,25.28,25.42,31000.0,20.962,21.078,20.9537,21.0698,31000.0
2010-02-12 10:50:00,25.4,25.45,25.36,25.4,32300.0,21.0532,21.0946,21.02,21.0532,32300.0
2010-02-12 11:00:00,25.4,25.44,25.37,25.39,33200.0,21.0532,21.0863,21.0283,21.0449,33200.0
2010-02-12 11:10:00,25.4,25.47,25.37,25.46,27200.0,21.0532,21.1112,21.0283,21.1029,27200.0
2010-02-12 11:20:00,25.47,25.5,25.41,25.47,62400.0,21.1112,21.1361,21.0615,21.1112,62400.0
2010-02-12 11:30:00,25.46,25.54,25.41,25.54,38300.0,21.1029,21.1692,21.0615,21.1692,38300.0
2010-02-12 11:40:00,25.53,25.62,25.52,25.59,40900.0,21.1609,21.2355,21.1526,21.2107,40900.0
2010-02-12 11:50:00,25.6,25.61,25.51,25.6,49900.0,21.219,21.2272,21.1444,21.219,49900.0
2010-02-12 12:00:00,25.59,25.68,25.58,25.64,42500.0,21.2107,21.2853,21.2024,21.2521,42500.0
2010-02-12 12:10:00,25.63,25.76,25.63,25.68,55100.0,21.2438,21.3516,21.2438,21.2853,55100.0
2010-02-12 12:20:00,25.69,25.77,25.68,25.77,26500.0,21.2936,21.3599,21.2853,21.3599,26500.0
2010-02-12 12:30:00,25.78,25.8,25.69,25.76,42100.0,21.3682,21.3847,21.2936,21.3516,42100.0
2010-02-12 12:40:00,25.75,25.78,25.73,25.75,22800.0,21.3433,21.3682,21.3267,21.3433,22800.0
2010-02-12 12:50:00,25.75,25.78,25.72,25.77,31000.0,21.3433,21.3682,21.3184,21.3599,31000.0
2010-02-12 13:00:00,25.77,25.78,25.72,25.75,22900.0,21.3599,21.3682,21.3184,21.3433,22900.0
2010-02-12 13:10:00,25.74,25.75,25.64,25.73,43600.0,21.335,21.3433,21.2521,21.3267,43600.0
2010-02-12 13:20:00,25.72,25.77,25.68,25.72,47100.0,21.3184,21.3599,21.2853,21.3184,47100.0
2010-02-12 13:30:00,25.72,25.72,25.51,25.52,36200.0,21.3184,21.3184,21.1444,21.1526,36200.0
2010-02-12 13:40:00,25.52,25.66,25.51,25.54,23700.0,21.1526,21.2687,21.1444,21.1692,23700.0
2010-02-12 13:50:00,25.54,25.6,25.53,25.6,18000.0,21.1692,21.219,21.1609,21.219,18000.0
2010-02-12 14:00:00,25.6,25.62,25.56,25.57,24400.0,21.219,21.2355,21.1858,21.1941,24400.0
2010-02-12 14:10:00,25.57,25.65,25.57,25.65,21400.0,21.1941,21.2604,21.1941,21.2604,21400.0
2010-02-12 14:20:00,25.65,25.67,25.55,25.55,60400.0,21.2604,21.277,21.1775,21.1775,60400.0
2010-02-12 14:30:00,25.55,25.62,25.53,25.55,62000.0,21.1775,21.2355,21.1609,21.1775,62000.0
2010-02-12 14:40:00,25.55,25.55,25.47,25.49,122400.0,21.1775,21.1775,21.1112,21.1278,122400.0
2010-02-12 14:50:00,25.5,25.56,25.46,25.49,51300.0,21.1361,21.1858,21.1029,21.1278,51300.0
2010-02-12 15:00:00,25.49,25.6,25.4,25.58,103900.0,21.1278,21.219,21.0532,21.2024,103900.0
2010-02-12 15:10:00,25.58,25.58,25.44,25.45,130100.0,21.2024,21.2024,21.0863,21.0946,130100.0
2010-02-12 15:20:00,25.44,25.46,25.42,25.44,92700.0,21.0863,21.1029,21.0698,21.0863,92700.0
2010-02-12 15:30:00,25.44,25.46,25.4,25.43,117200.0,21.0863,21.1029,21.0532,21.078,117200.0
2010-02-12 15:40:00,25.43,25.47,25.43,25.45,242600.0,21.078,21.1112,21.078,21.0946,242600.0
2010-02-12 15:50:00,25.45,25.57,25.43,25.57,363400.0,21.0946,21.1941,21.078,21.1941,363400.0
2010-02-16 09:30:00,25.75,25.83,25.68,25.71,57500.0,21.3433,21.4096,21.2853,21.3101,57500.0
2010-02-16 09:40:00,25.72,25.72,25.62,25.66,36500.0,21.3184,21.3184,21.2355,21.2687,36500.0
2010-02-16 09:50:00,25.66,25.71,25.63,25.63,55300.0,21.2687,21.3101,21.2438,21.2438,55300.0
2010-02-16 10:00:00,25.65,25.71,25.63,25.64,33000.0,21.2604,21.3101,21.2438,21.2521,33000.0
2010-02-16 10:10:00,25.63,25.81,25.63,25.8,25600.0,21.2438,21.393,21.2438,21.3847,25600.0
2010-02-16 10:20:00,25.8,25.81,25.75,25.76,23600.0,21.3847,21.393,21.3433,21.3516,23600.0
2010-02-16 10:30:00,25.77,25.89,25.74,25.81,69200.0,21.3599,21.4593,21.335,21.393,69200.0
2010-02-16 10:40:00,25.82,25.9,25.82,25.86,44100.0,21.4013,21.4676,21.4013,21.4345,44100.0
2010-02-16 10:50:00,25.86,25.91,25.81,25.85,35100.0,21.4345,21.4759,21.393,21.4262,35100.0
2010-02-16 11:00:00,25.85,25.91,25.81,25.84,37100.0,21.4262,21.4759,21.393,21.4179,37100.0
2010-02-16 11:10:00,25.85,25.9,25.84,25.9,16800.0,21.4262,21.4676,21.4179,21.4676,16800.0
2010-02-16 11:20:00,25.91,25.91,25.84,25.9,38300.0,21.4759,21.4759,21.4179,21.4676,38300.0
2010-02-16 11:30:00,25.9,25.91,25.83,25.83,33600.0,21.4676,21.4759,21.4096,21.4096,33600.0
2010-02-16 11:40:00,25.84,25.92,25.83,25.84,38100.0,21.4179,21.4842,21.4096,21.4179,38100.0
2010-02-16 11:50:00,25.83,25.85,25.82,25.84,29800.0,21.4096,21.4262,21.4013,21.4179,29800.0
2010-02-16 12:00:00,25.84,25.88,25.8,25.87,29800.0,21.4179,21.451,21.3847,21.4427,29800.0
2010-02-16 12:10:00,25.88,25.88,25.83,25.85,21000.0,21.451,21.451,21.4096,21.4262,21000.0
2010-02-16 12:20:00,25.85,25.88,25.83,25.83,39100.0,21.4262,21.451,21.4096,21.4096,39100.0
2010-02-16 12:30:00,25.84,25.85,25.74,25.84,37500.0,21.4179,21.4262,21.335,21.4179,37500.0
2010-02-16 12:40:00,25.85,25.86,25.82,25.84,38200.0,21.4262,21.4345,21.4013,21.4179,38200.0
2010-02-16 12:50:00,25.84,25.88,25.83,25.86,24300.0,21.4179,21.451,21.4096,21.4345,24300.0
2010-02-16 13:00:00,25.86,25.89,25.8,25.87,39700.0,21.4345,21.4593,21.3847,21.4427,39700.0
2010-02-16 13:10:00,25.88,25.9,25.83,25.84,19000.0,21.451,21.4676,21.4096,21.4179,19000.0
2010-02-16 13:20:00,25.83,25.85,25.82,25.85,20100.0,21.4096,21.4262,21.4013,21.4262,20100.0
2010-02-16 13:30:00,25.84,25.86,25.83,25.84,36900.0,21.4179,21.4345,21.4096,21.4179,36900.0
2010-02-16 13:40:00,25.84,25.86,25.81,25.81,21000.0,21.4179,21.4345,21.393,21.393,21000.0
2010-02-16 13:50:00,25.8,25.81,25.79,25.79,28700.0,21.3847,21.393,21.3764,21.3764,28700.0
2010-02-16 14:00:00,25.79,25.8,25.77,25.78,20700.0,21.3764,21.3847,21.3599,21.3682,20700.0
2010-02-16 14:10:00,25.78,25.8,25.78,25.79,9900.0,21.3682,21.3847,21.3682,21.3764,9900.0
2010-02-16 14:20:00,25.79,25.81,25.78,25.78,32700.0,21.3764,21.393,21.3682,21.3682,32700.0
2010-02-16 14:30:00,25.78,25.81,25.73,25.74,42500.0,21.3682,21.393,21.3267,21.335,42500.0
2010-02-16 14:40:00,25.74,25.77,25.7,25.77,41400.0,21.335,21.3599,21.3018,21.3599,41400.0
2010-02-16 14:50:00,25.77,25.77,25.69,25.72,66000.0,21.3599,21.3599,21.2936,21.3184,66000.0
2010-02-16 15:00:00,25.72,25.76,25.71,25.75,36600.0,21.3184,21.3516,21.3101,21.3433,36600.0
2010-02-16 15:10:00,25.75,25.75,25.74,25.74,16300.0,21.3433,21.3433,21.335,21.335,16300.0
2010-02-16 15:20:00,25.75,25.76,25.72,25.75,79600.0,21.3433,21.3516,21.3184,21.3433,79600.0
2010-02-16 15:30:00,25.74,25.81,25.74,25.8,148000.0,21.335,21.393,21.335,21.3847,148000.0
2010-02-16 15:40:00,25.81,25.82,25.77,25.81,107600.0,21.393,21.4013,21.3599,21.393,107600.0
2010-02-16 15:50:00,25.82,25.85,25.77,25.83,127500.0,21.4013,21.4262,21.3599,21.4096,127500.0
2010-02-17 09:30:00,26.08,26.23,26.0,26.23,76100.0,21.6168,21.7411,21.5505,21.7411,76100.0
2010-02-17 09:40:00,26.24,26.25,26.11,26.15,58400.0,21.7494,21.7577,21.6417,21.6748,58400.0
2010-02-17 09:50:00,26.15,26.15,25.95,25.97,44900.0,21.6748,21.6748,21.5091,21.5256,44900.0
2010-02-17 10:00:00,25.98,26.0,25.87,25.96,67500.0,21.5339,21.5505,21.4427,21.5173,67500.0
2010-02-17 10:10:00,25.98,26.06,25.96,26.05,45700.0,21.5339,21.6002,21.5173,21.5919,45700.0
2010-02-17 10:20:00,26.04,26.11,26.03,26.11,52700.0,21.5837,21.6417,21.5754,21.6417,52700.0
2010-02-17 10:30:00,26.12,26.14,26.05,26.07,37300.0,21.65,21.6665,21.5919,21.6085,37300.0
2010-02-17 10:40:00,26.07,26.07,26.02,26.03,43600.0,21.6085,21.6085,21.5671,21.5754,43600.0
2010-02-17 10:50:00,26.02,26.06,25.96,25.99,27400.0,21.5671,21.6002,21.5173,21.5422,27400.0
2010-02-17 11:00:00,26.0,26.0,25.88,25.88,48400.0,21.5505,21.5505,21.451,21.451,48400.0
2010-02-17 11:10:00,25.88,25.96,25.86,25.92,75000.0,21.451,21.5173,21.4345,21.4842,75000.0
2010-02-17 11:20:00,25.91,26.02,25.85,25.85,59800.0,21.4759,21.5671,21.4262,21.4262,59800.0
2010-02-17 11:30:00,25.85,25.97,25.83,25.92,57200.0,21.4262,21.5256,21.4096,21.4842,57200.0
2010-02-17 11:40:00,25.92,25.93,25.79,25.83,110700.0,21.4842,21.4925,21.3764,21.4096,110700.0
2010-02-17 11:50:00,25.83,25.88,25.82,25.87,42500.0,21.4096,21.451,21.4013,21.4427,42500.0
2010-02-17 12:00:00,25.88,25.98,25.83,25.83,47600.0,21.451,21.5339,21.4096,21.4096,47600.0
2010-02-17 12:10:00,25.83,25.84,25.74,25.8,88000.0,21.4096,21.4179,21.335,21.3847,88000.0
2010-02-17 12:20:00,25.79,25.84,25.78,25.84,33300.0,21.3764,21.4179,21.3682,21.4179,33300.0
2010-02-17 12:30:00,25.84,25.9,25.84,25.84,41700.0,21.4179,21.4676,21.4179,21.4179,41700.0
2010-02-17 12:40:00,25.84,25.84,25.78,25.82,41300.0,21.4179,21.4179,21.3682,21.4013,41300.0
2010-02-17 12:50:00,25.83,25.91,25.81,25.91,36400.0,21.4096,21.4759,21.393,21.4759,36400.0
2010-02-17 13:00:00,25.91,25.94,25.89,25.9,44800.0,21.4759,21.5008,21.4593,21.4676,44800.0
2010-02-17 13:10:00,25.91,25.92,25.84,25.88,56400.0,21.4759,21.4842,21.4179,21.451,56400.0
2010-02-17 13:20:00,25.89,25.93,25.86,25.86,44000.0,21.4593,21.4925,21.4345,21.4345,44000.0
2010-02-17 13:30:00,25.86,25.89,25.83,25.88,60800.0,21.4345,21.4593,21.4096,21.451,60800.0
2010-02-17 13:40:00,25.88,25.89,25.8,25.82,59200.0,21.451,21.4593,21.3847,21.4013,59200.0
2010-02-17 13:50:00,25.82,25.89,25.81,25.89,21600.0,21.4013,21.4593,21.393,21.4593,21600.0
2010-02-17 14:00:00,25.89,25.9,25.73,25.83,159500.0,21.4593,21.4676,21.3267,21.4096,159500.0
2010-02-17 14:10:00,25.84,25.85,25.76,25.78,31000.0,21.4179,21.4262,21.3516,21.3682,31000.0
2010-02-17 14:20:00,25.77,25.83,25.71,25.78,32900.0,21.3599,21.4096,21.3101,21.3682,32900.0
2010-02-17 14:30:00,25.77,25.79,25.75,25.78,26700.0,21.3599,21.3764,21.3433,21.3682,26700.0
2010-02-17 14:40:00,25.79,25.81,25.73,25.73,39300.0,21.3764,21.393,21.3267,21.3267,39300.0
2010-02-17 14:50:00,25.72,25.76,25.71,25.75,33500.0,21.3184,21.3516,21.3101,21.3433,33500.0
2010-02-17 15:00:00,25.76,25.81,25.75,25.8,47800.0,21.3516,21.393,21.3433,21.3847,47800.0
2010-02-17 15:10:00,25.8,25.84,25.79,25.83,54900.0,21.3847,21.4179,21.3764,21.4096,54900.0
2010-02-17 15:20:00,25.84,25.86,25.81,25.83,61700.0,21.4179,21.4345,21.393,21.4096,61700.0
2010-02-17 15:30:00,25.84,25.93,25.81,25.91,75900.0,21.4179,21.4925,21.393,21.4759,75900.0
2010-02-17 15:40:00,25.9,25.94,25.9,25.92,99200.0,21.4676,21.5008,21.4676,21.4842,99200.0
2010-02-17 15:50:00,25.92,25.92,25.86,25.9,190400.0,21.4842,21.4842,21.4345,21.4676,190400.0
2010-02-18 09:30:00,25.58,25.68,25.52,25.63,49900.0,21.2024,21.2853,21.1526,21.2438,49900.0
2010-02-18 09:40:00,25.63,25.73,25.6,25.64,47800.0,21.2438,21.3267,21.219,21.2521,47800.0
2010-02-18 09:50:00,25.64,25.76,25.64,25.67,17100.0,21.2521,21.3516,21.2521,21.277,17100.0
2010-02-18 10:00:00,25.67,25.75,25.63,25.75,35700.0,21.277,21.3433,21.2438,21.3433,35700.0
2010-02-18 10:10:00,25.75,25.81,25.71,25.72,22300.0,21.3433,21.393,21.3101,21.3184,22300.0
2010-02-18 10:20:00,25.71,25.71,25.56,25.6,35600.0,21.3101,21.3101,21.1858,21.219,35600.0
2010-02-18 10:30:00,25.59,25.61,25.55,25.6,32600.0,21.2107,21.2272,21.1775,21.219,32600.0
2010-02-18 10:40:00,25.6,25.67,25.6,25.67,41000.0,21.219,21.277,21.219,21.277,41000.0
2010-02-18 10:50:00,25.67,25.68,25.63,25.66,19400.0,21.277,21.2853,21.2438,21.2687,19400.0
2010-02-18 11:00:00,25.65,25.66,25.6,25.6,22500.0,21.2604,21.2687,21.219,21.219,22500.0
2010-02-18 11:10:00,25.6,25.63,25.58,25.58,17600.0,21.219,21.2438,21.2024,21.2024,17600.0
2010-02-18 11:20:00,25.61,25.63,25.57,25.61,22900.0,21.2272,21.2438,21.1941,21.2272,22900.0
2010-02-18 11:30:00,25.61,25.62,25.58,25.6,16200.0,21.2272,21.2355,21.2024,21.219,16200.0
2010-02-18 11:40:00,25.6,25.71,25.58,25.71,27500.0,21.219,21.3101,21.2024,21.3101,27500.0
2010-02-18 11:50:00,25.7,25.75,25.7,25.74,12000.0,21.3018,21.3433,21.3018,21.335,12000.0
2010-02-18 12:00:00,25.73,25.74,25.7,25.71,9400.0,21.3267,21.335,21.3018,21.3101,9400.0
2010-02-18 12:10:00,25.71,25.75,25.69,25.74,8100.0,21.3101,21.3433,21.2936,21.335,8100.0
2010-02-18 12:20:00,25.74,25.75,25.71,25.71,15600.0,21.335,21.3433,21.3101,21.3101,15600.0
2010-02-18 12:30:00,25.7,25.7,25.67,25.68,6400.0,21.3018,21.3018,21.277,21.2853,6400.0
2010-02-18 12:40:00,25.66,25.67,25.61,25.62,32500.0,21.2687,21.277,21.2272,21.2355,32500.0
2010-02-18 12:50:00,25.62,25.71,25.61,25.7,19500.0,21.2355,21.3101,21.2272,21.3018,19500.0
2010-02-18 13:00:00,25.7,25.71,25.67,25.69,13900.0,21.3018,21.3101,21.277,21.2936,13900.0
2010-02-18 13:10:00,25.68,25.7,25.63,25.63,15200.0,21.2853,21.3018,21.2438,21.2438,15200.0
2010-02-18 13:20:00,25.63,25.63,25.61,25.61,17800.0,21.2438,21.2438,21.2272,21.2272,17800.0
2010-02-18 13:30:00,25.61,25.64,25.6,25.61,18100.0,21.2272,21.2521,21.219,21.2272,18100.0
2010-02-18 13:40:00,25.6,25.65,25.6,25.62,23200.0,21.219,21.2604,21.219,21.2355,23200.0
2010-02-18 13:50:00,25.63,25.7,25.63,25.68,13800.0,21.2438,21.3018,21.2438,21.2853,13800.0
2010-02-18 14:00:00,25.69,25.69,25.66,25.66,12800.0,21.2936,21.2936,21.2687,21.2687,12800.0
2010-02-18 14:10:00,25.66,25.75,25.65,25.74,19900.0,21.2687,21.3433,21.2604,21.335,19900.0
2010-02-18 14:20:00,25.73,25.76,25.71,25.74,28000.0,21.3267,21.3516,21.3101,21.335,28000.0
2010-02-18 14:30:00,25.74,25.85,25.73,25.82,58400.0,21.335,21.4262,21.3267,21.4013,58400.0
2010-02-18 14:40:00,25.82,25.84,25.79,25.8,51900.0,21.4013,21.4179,21.3764,21.3847,51900.0
2010-02-18 14:50:00,25.81,25.9,25.8,25.9,49700.0,21.393,21.4676,21.3847,21.4676,49700.0
2010-02-18 15:00:00,25.9,25.9,25.81,25.9,78600.0,21.4676,21.4676,21.393,21.4676,78600.0
2010-02-18 15:10:00,25.89,25.9,25.68,25.89,141400.0,21.4593,21.4676,21.2853,21.4593,141400.0
2010-02-18 15:20:00,25.89,25.89,25.77,25.8,90800.0,21.4593,21.4593,21.3599,21.3847,90800.0
2010-02-18 15:30:00,25.8,25.81,25.78,25.79,108400.0,21.3847,21.393,21.3682,21.3764,108400.0
2010-02-18 15:40:00,25.8,25.83,25.74,25.75,141600.0,21.3847,21.4096,21.335,21.3433,141600.0
2010-02-18 15:50:00,25.75,25.89,25.75,25.88,448900.0,21.3433,21.4593,21.3433,21.451,448900.0
2010-02-19 09:30:00,25.71,25.84,25.66,25.84,149100.0,21.3101,21.4179,21.2687,21.4179,149100.0
2010-02-19 09:40:00,25.84,25.91,25.77,25.79,49300.0,21.4179,21.4759,21.3599,21.3764,49300.0
2010-02-19 09:50:00,25.79,25.85,25.75,25.75,34100.0,21.3764,21.4262,21.3433,21.3433,34100.0
2010-02-19 10:00:00,25.76,25.82,25.7,25.8,57700.0,21.3516,21.4013,21.3018,21.3847,57700.0
2010-02-19 10:10:00,25.8,25.81,25.76,25.79,36000.0,21.3847,21.393,21.3516,21.3764,36000.0
2010-02-19 10:20:00,25.79,25.88,25.79,25.84,62600.0,21.3764,21.451,21.3764,21.4179,62600.0
2010-02-19 10:30:00,25.85,25.87,25.81,25.84,14900.0,21.4262,21.4427,21.393,21.4179,14900.0
2010-02-19 10:40:00,25.84,25.91,25.84,25.91,27500.0,21.4179,21.4759,21.4179,21.4759,27500.0
2010-02-19 10:50:00,25.9,25.92,25.87,25.9,33300.0,21.4676,21.4842,21.4427,21.4676,33300.0
2010-02-19 11:00:00,25.9,25.96,25.9,25.96,58200.0,21.4676,21.5173,21.4676,21.5173,58200.0
2010-02-19 11:10:00,25.97,26.08,25.95,26.04,90800.0,21.5256,21.6168,21.5091,21.5837,90800.0
2010-02-19 11:20:00,26.06,26.13,26.04,26.12,45400.0,21.6002,21.6583,21.5837,21.65,45400.0
2010-02-19 11:30:00,26.12,26.15,26.09,26.13,26100.0,21.65,21.6748,21.6251,21.6583,26100.0
2010-02-19 11:40:00,26.13,26.18,26.13,26.15,22100.0,21.6583,21.6997,21.6583,21.6748,22100.0
2010-02-19 11:50:00,26.15,26.21,26.14,26.21,42200.0,21.6748,21.7246,21.6665,21.7246,42200.0
2010-02-19 12:00:00,26.21,26.24,26.13,26.2,37400.0,21.7246,21.7494,21.6583,21.7163,37400.0
2010-02-19 12:10:00,26.2,26.2,26.13,26.19,28000.0,21.7163,21.7163,21.6583,21.708,28000.0
2010-02-19 12:20:00,26.19,26.28,26.18,26.19,34300.0,21.708,21.7826,21.6997,21.708,34300.0
2010-02-19 12:30:00,26.2,26.24,26.19,26.23,20300.0,21.7163,21.7494,21.708,21.7411,20300.0
2010-02-19 12:40:00,26.23,26.28,26.22,26.27,19500.0,21.7411,21.7826,21.7329,21.7743,19500.0
2010-02-19 12:50:00,26.27,26.28,26.25,26.27,21400.0,21.7743,21.7826,21.7577,21.7743,21400.0
2010-02-19 13:00:00,26.28,26.28,26.23,26.25,15700.0,21.7826,21.7826,21.7411,21.7577,15700.0
2010-02-19 13:10:00,26.25,26.28,26.23,26.24,18900.0,21.7577,21.7826,21.7411,21.7494,18900.0
2010-02-19 13:20:00,26.25,26.26,26.17,26.18,29200.0,21.7577,21.766,21.6914,21.6997,29200.0
2010-02-19 13:30:00,26.17,26.23,26.16,26.19,22800.0,21.6914,21.7411,21.6831,21.708,22800.0
2010-02-19 13:40:00,26.18,26.22,26.16,26.18,23800.0,21.6997,21.7329,21.6831,21.6997,23800.0
2010-02-19 13:50:00,26.19,26.19,26.12,26.18,30200.0,21.708,21.708,21.65,21.6997,30200.0
2010-02-19 14:00:00,26.18,26.21,26.12,26.21,70800.0,21.6997,21.7246,21.65,21.7246,70800.0
2010-02-19 14:10:00,26.21,26.23,26.2,26.2,39400.0,21.7246,21.7411,21.7163,21.7163,39400.0
2010-02-19 14:20:00,26.2,26.26,26.19,26.2,48600.0,21.7163,21.766,21.708,21.7163,48600.0
2010-02-19 14:30:00,26.2,26.28,26.19,26.27,35900.0,21.7163,21.7826,21.708,21.7743,35900.0
2010-02-19 14:40:00,26.27,26.28,26.22,26.24,48300.0,21.7743,21.7826,21.7329,21.7494,48300.0
2010-02-19 14:50:00,26.25,26.27,26.22,26.23,30600.0,21.7577,21.7743,21.7329,21.7411,30600.0
2010-02-19 15:00:00,26.22,26.24,26.18,26.2,50600.0,21.7329,21.7494,21.6997,21.7163,50600.0
2010-02-19 15:10:00,26.2,26.22,26.11,26.14,81200.0,21.7163,21.7329,21.6417,21.6665,81200.0
2010-02-19 15:20:00,26.13,26.19,26.12,26.17,42200.0,21.6583,21.708,21.65,21.6914,42200.0
2010-02-19 15:30:00,26.17,26.24,26.17,26.22,78600.0,21.6914,21.7494,21.6914,21.7329,78600.0
2010-02-19 15:40:00,26.22,26.31,26.21,26.31,123700.0,21.7329,21.8075,21.7246,21.8075,123700.0
2010-02-19 15:50:00,26.31,26.35,26.27,26.28,229600.0,21.8075,21.8406,21.7743,21.7826,229600.0
2010-02-22 09:30:00,26.61,26.68,26.57,26.61,44200.0,22.0561,22.1141,22.023,22.0561,44200.0
2010-02-22 09:40:00,26.6,26.62,26.5,26.56,40600.0,22.0478,22.0644,21.9649,22.0147,40600.0
2010-02-22 09:50:00,26.57,26.6,26.51,26.59,33400.0,22.023,22.0478,21.9732,22.0395,33400.0
2010-02-22 10:00:00,26.59,26.61,26.47,26.53,61900.0,22.0395,22.0561,21.9401,21.9898,61900.0
2010-02-22 10:10:00,26.53,26.59,26.46,26.46,55300.0,21.9898,22.0395,21.9318,21.9318,55300.0
2010-02-22 10:20:00,26.47,26.51,26.46,26.49,44000.0,21.9401,21.9732,21.9318,21.9566,44000.0
2010-02-22 10:30:00,26.49,26.54,26.48,26.54,30100.0,21.9566,21.9981,21.9484,21.9981,30100.0
2010-02-22 10:40:00,26.54,26.61,26.5,26.5,59100.0,21.9981,22.0561,21.9649,21.9649,59100.0
2010-02-22 10:50:00,26.5,26.51,26.44,26.47,55200.0,21.9649,21.9732,21.9152,21.9401,55200.0
2010-02-22 11:00:00,26.47,26.56,26.47,26.52,54500.0,21.9401,22.0147,21.9401,21.9815,54500.0
2010-02-22 11:10:00,26.53,26.57,26.5,26.55,49800.0,21.9898,22.023,21.9649,22.0064,49800.0
2010-02-22 11:20:00,26.55,26.58,26.49,26.51,31800.0,22.0064,22.0312,21.9566,21.9732,31800.0
2010-02-22 11:30:00,26.52,26.56,26.49,26.5,23100.0,21.9815,22.0147,21.9566,21.9649,23100.0
2010-02-22 11:40:00,26.51,26.61,26.51,26.56,26000.0,21.9732,22.0561,21.9732,22.0147,26000.0
2010-02-22 11:50:00,26.55,26.63,26.53,26.63,25700.0,22.0064,22.0727,21.9898,22.0727,25700.0
2010-02-22 12:00:00,26.63,26.71,26.6,26.7,28200.0,22.0727,22.139,22.0478,22.1307,28200.0
2010-02-22 12:10:00,26.7,26.7,26.57,26.57,21300.0,22.1307,22.1307,22.023,22.023,21300.0
2010-02-22 12:20:00,26.58,26.62,26.57,26.62,10100.0,22.0312,22.0644,22.023,22.0644,10100.0
2010-02-22 12:30:00,26.62,26.75,26.62,26.75,14900.0,22.0644,22.1722,22.0644,22.1722,14900.0
2010-02-22 12:40:00,26.75,26.76,26.73,26.74,8700.0,22.1722,22.1804,22.1556,22.1639,8700.0
2010-02-22 12:50:00,26.74,26.74,26.66,26.68,10500.0,22.1639,22.1639,22.0976,22.1141,10500.0
2010-02-22 13:00:00,26.68,26.69,26.61,26.65,14200.0,22.1141,22.1224,22.0561,22.0893,14200.0
2010-02-22 13:10:00,26.65,26.65,26.59,26.6,7300.0,22.0893,22.0893,22.0395,22.0478,7300.0
2010-02-22 13:20:00,26.6,26.65,26.6,26.64,10800.0,22.0478,22.0893,22.0478,22.081,10800.0
2010-02-22 13:30:00,26.64,26.64,26.56,26.56,33200.0,22.081,22.081,22.0147,22.0147,33200.0
2010-02-22 13:40:00,26.57,26.64,26.54,26.64,26700.0,22.023,22.081,21.9981,22.081,26700.0
2010-02-22 13:50:00,26.64,26.64,26.58,26.58,13600.0,22.081,22.081,22.0312,22.0312,13600.0
2010-02-22 14:00:00,26.58,26.61,26.53,26.53,16500.0,22.0312,22.0561,21.9898,21.9898,16500.0
2010-02-22 14:10:00,26.53,26.57,26.52,26.57,22400.0,21.9898,22.023,21.9815,22.023,22400.0
2010-02-22 14:20:00,26.57,26.61,26.53,26.53,18300.0,22.023,22.0561,21.9898,21.9898,18300.0
2010-02-22 14:30:00,26.53,26.6,26.5,26.6,27200.0,21.9898,22.0478,21.9649,22.0478,27200.0
2010-02-22 14:40:00,26.6,26.6,26.57,26.58,24200.0,22.0478,22.0478,22.023,22.0312,24200.0
2010-02-22 14:50:00,26.59,26.63,26.58,26.59,21800.0,22.0395,22.0727,22.0312,22.0395,21800.0
2010-02-22 15:00:00,26.59,26.63,26.57,26.63,17600.0,22.0395,22.0727,22.023,22.0727,17600.0
2010-02-22 15:10:00,26.63,26.63,26.6,26.61,18900.0,22.0727,22.0727,22.0478,22.0561,18900.0
2010-02-22 15:20:00,26.61,26.65,26.61,26.65,28300.0,22.0561,22.0893,22.0561,22.0893,28300.0
2010-02-22 15:30:00,26.65,26.67,26.59,26.66,83800.0,22.0893,22.1058,22.0395,22.0976,83800.0
2010-02-22 15:40:00,26.66,26.67,26.58,26.61,116600.0,22.0976,22.1058,22.0312,22.0561,116600.0
2010-02-22 15:50:00,26.61,26.64,26.55,26.64,144400.0,22.0561,22.081,22.0064,22.081,144400.0
2010-02-23 09:30:00,26.32,26.4,26.29,26.34,86900.0,21.8157,21.882,21.7909,21.8323,86900.0
2010-02-23 09:40:00,26.34,26.48,26.32,26.43,77800.0,21.8323,21.9484,21.8157,21.9069,77800.0
2010-02-23 09:50:00,26.43,26.45,26.26,26.26,67300.0,21.9069,21.9235,21.766,21.766,67300.0
2010-02-23 10:00:00,26.25,26.26,25.78,25.8,184200.0,21.7577,21.766,21.3682,21.3847,184200.0
2010-02-23 10:10:00,25.81,25.81,25.58,25.73,195000.0,21.393,21.393,21.2024,21.3267,195000.0
2010-02-23 10:20:00,25.73,25.78,25.62,25.76,149000.0,21.3267,21.3682,21.2355,21.3516,149000.0
2010-02-23 10:30:00,25.76,25.82,25.7,25.82,102400.0,21.3516,21.4013,21.3018,21.4013,102400.0
2010-02-23 10:40:00,25.82,25.92,25.81,25.82,127900.0,21.4013,21.4842,21.393,21.4013,127900.0
2010-02-23 10:50:00,25.82,25.83,25.75,25.8,31900.0,21.4013,21.4096,21.3433,21.3847,31900.0
2010-02-23 11:00:00,25.79,25.84,25.76,25.79,70700.0,21.3764,21.4179,21.3516,21.3764,70700.0
2010-02-23 11:10:00,25.77,25.77,25.65,25.68,83800.0,21.3599,21.3599,21.2604,21.2853,83800.0
2010-02-23 11:20:00,25.69,25.69,25.6,25.64,62900.0,21.2936,21.2936,21.219,21.2521,62900.0
2010-02-23 11:30:00,25.64,25.71,25.64,25.66,39800.0,21.2521,21.3101,21.2521,21.2687,39800.0
2010-02-23 11:40:00,25.66,25.67,25.62,25.62,22400.0,21.2687,21.277,21.2355,21.2355,22400.0
2010-02-23 11:50:00,25.62,25.63,25.55,25.56,40000.0,21.2355,21.2438,21.1775,21.1858,40000.0
2010-02-23 12:00:00,25.57,25.57,25.55,25.56,30700.0,21.1941,21.1941,21.1775,21.1858,30700.0
2010-02-23 12:10:00,25.55,25.63,25.55,25.62,39800.0,21.1775,21.2438,21.1775,21.2355,39800.0
2010-02-23 12:20:00,25.62,25.63,25.56,25.61,29400.0,21.2355,21.2438,21.1858,21.2272,29400.0
2010-02-23 12:30:00,25.61,25.63,25.58,25.62,29900.0,21.2272,21.2438,21.2024,21.2355,29900.0
2010-02-23 12:40:00,25.62,25.64,25.55,25.61,35000.0,21.2355,21.2521,21.1775,21.2272,35000.0
2010-02-23 12:50:00,25.62,25.69,25.59,25.69,49700.0,21.2355,21.2936,21.2107,21.2936,49700.0
2010-02-23 13:00:00,25.69,25.69,25.55,25.56,24100.0,21.2936,21.2936,21.1775,21.1858,24100.0
2010-02-23 13:10:00,25.57,25.59,25.55,25.56,31900.0,21.1941,21.2107,21.1775,21.1858,31900.0
2010-02-23 13:20:00,25.57,25.62,25.56,25.62,34600.0,21.1941,21.2355,21.1858,21.2355,34600.0
2010-02-23 13:30:00,25.62,25.67,25.56,25.62,173600.0,21.2355,21.277,21.1858,21.2355,173600.0
2010-02-23 13:40:00,25.62,25.63,25.56,25.58,42500.0,21.2355,21.2438,21.1858,21.2024,42500.0
2010-02-23 13:50:00,25.58,25.59,25.46,25.46,67700.0,21.2024,21.2107,21.1029,21.1029,67700.0
2010-02-23 14:00:00,25.46,25.52,25.45,25.48,55400.0,21.1029,21.1526,21.0946,21.1195,55400.0
2010-02-23 14:10:00,25.49,25.64,25.48,25.62,40900.0,21.1278,21.2521,21.1195,21.2355,40900.0
2010-02-23 14:20:00,25.61,25.62,25.59,25.6,40600.0,21.2272,21.2355,21.2107,21.219,40600.0
2010-02-23 14:30:00,25.6,25.68,25.58,25.68,77800.0,21.219,21.2853,21.2024,21.2853,77800.0
2010-02-23 14:40:00,25.69,25.76,25.67,25.76,51800.0,21.2936,21.3516,21.277,21.3516,51800.0
2010-02-23 14:50:00,25.76,25.82,25.75,25.76,40300.0,21.3516,21.4013,21.3433,21.3516,40300.0
2010-02-23 15:00:00,25.76,25.82,25.74,25.74,50000.0,21.3516,21.4013,21.335,21.335,50000.0
2010-02-23 15:10:00,25.73,25.78,25.7,25.77,58900.0,21.3267,21.3682,21.3018,21.3599,58900.0
2010-02-23 15:20:00,25.78,25.82,25.75,25.8,60800.0,21.3682,21.4013,21.3433,21.3847,60800.0
2010-02-23 15:30:00,25.8,25.82,25.75,25.82,64000.0,21.3847,21.4013,21.3433,21.4013,64000.0
2010-02-23 15:40:00,25.82,25.82,25.76,25.76,74800.0,21.4013,21.4013,21.3516,21.3516,74800.0
2010-02-23 15:50:00,25.77,25.81,25.73,25.77,195800.0,21.3599,21.393,21.3267,21.3599,195800.0
2010-02-24 09:30:00,26.4,27.38,26.34,27.37,1392900.0,21.882,22.6943,21.8323,22.686,1392900.0
2010-02-24 09:40:00,27.37,27.56,27.21,27.49,771600.0,22.686,22.8435,22.5534,22.7855,771600.0
2010-02-24 09:50:00,27.47,27.6,27.29,27.3,320100.0,22.7689,22.8767,22.6197,22.628,320100.0
2010-02-24 10:00:00,27.28,27.3,26.93,27.02,719400.0,22.6115,22.628,22.3213,22.3959,719400.0
2010-02-24 10:10:00,27.02,27.28,27.01,27.13,476400.0,22.3959,22.6115,22.3877,22.4871,476400.0
2010-02-24 10:20:00,27.12,27.2,27.07,27.13,308600.0,22.4788,22.5451,22.4374,22.4871,308600.0
2010-02-24 10:30:00,27.13,27.19,27.0,27.18,457400.0,22.4871,22.5369,22.3794,22.5286,457400.0
2010-02-24 10:40:00,27.18,27.25,27.07,27.23,162400.0,22.5286,22.5866,22.4374,22.57,162400.0
2010-02-24 10:50:00,27.24,27.43,27.23,27.33,215800.0,22.5783,22.7358,22.57,22.6529,215800.0
2010-02-24 11:00:00,27.34,27.36,27.28,27.3,83000.0,22.6612,22.6778,22.6115,22.628,83000.0
2010-02-24 11:10:00,27.3,27.32,27.15,27.18,69700.0,22.628,22.6446,22.5037,22.5286,69700.0
2010-02-24 11:20:00,27.17,27.22,27.1,27.1,117400.0,22.5203,22.5617,22.4623,22.4623,117400.0
2010-02-24 11:30:00,27.1,27.23,27.1,27.16,102000.0,22.4623,22.57,22.4623,22.512,102000.0
2010-02-24 11:40:00,27.16,27.31,27.16,27.29,47900.0,22.512,22.6363,22.512,22.6197,47900.0
2010-02-24 11:50:00,27.29,27.45,27.29,27.44,141700.0,22.6197,22.7524,22.6197,22.7441,141700.0
2010-02-24 12:00:00,27.44,27.45,27.35,27.42,75400.0,22.7441,22.7524,22.6695,22.7275,75400.0
2010-02-24 12:10:00,27.42,27.49,27.4,27.42,73500.0,22.7275,22.7855,22.7109,22.7275,73500.0
2010-02-24 12:20:00,27.41,27.49,27.41,27.43,39300.0,22.7192,22.7855,22.7192,22.7358,39300.0
2010-02-24 12:30:00,27.42,27.44,27.32,27.32,107900.0,22.7275,22.7441,22.6446,22.6446,107900.0
2010-02-24 12:40:00,27.33,27.46,27.31,27.46,34700.0,22.6529,22.7606,22.6363,22.7606,34700.0
2010-02-24 12:50:00,27.45,27.76,27.45,27.75,244600.0,22.7524,23.0093,22.7524,23.001,244600.0
2010-02-24 13:00:00,27.76,27.83,27.55,27.79,307800.0,23.0093,23.0673,22.8352,23.0342,307800.0
2010-02-24 13:10:00,27.79,27.89,27.75,27.82,326800.0,23.0342,23.1171,23.001,23.059,326800.0
2010-02-24 13:20:00,27.82,27.83,27.66,27.66,75700.0,23.059,23.0673,22.9264,22.9264,75700.0
2010-02-24 13:30:00,27.67,27.76,27.64,27.73,65200.0,22.9347,23.0093,22.9098,22.9844,65200.0
2010-02-24 13:40:00,27.73,27.76,27.64,27.72,100800.0,22.9844,23.0093,22.9098,22.9762,100800.0
2010-02-24 13:50:00,27.7,27.73,27.63,27.69,105800.0,22.9596,22.9844,22.9016,22.9513,105800.0
2010-02-24 14:00:00,27.69,27.72,27.6,27.61,73700.0,22.9513,22.9762,22.8767,22.885,73700.0
2010-02-24 14:10:00,27.62,27.63,27.55,27.58,60000.0,22.8933,22.9016,22.8352,22.8601,60000.0
2010-02-24 14:20:00,27.58,27.66,27.57,27.65,62600.0,22.8601,22.9264,22.8518,22.9181,62600.0
2010-02-24 14:30:00,27.65,27.68,27.57,27.64,85200.0,22.9181,22.943,22.8518,22.9098,85200.0
2010-02-24 14:40:00,27.64,27.8,27.59,27.76,193300.0,22.9098,23.0425,22.8684,23.0093,193300.0
2010-02-24 14:50:00,27.76,27.84,27.73,27.74,80300.0,23.0093,23.0756,22.9844,22.9927,80300.0
2010-02-24 15:00:00,27.73,27.81,27.68,27.75,188000.0,22.9844,23.0507,22.943,23.001,188000.0
2010-02-24 15:10:00,27.75,27.8,27.61,27.68,191200.0,23.001,23.0425,22.885,22.943,191200.0
2010-02-24 15:20:00,27.68,27.69,27.56,27.58,173400.0,22.943,22.9513,22.8435,22.8601,173400.0
2010-02-24 15:30:00,27.58,27.69,27.57,27.64,250900.0,22.8601,22.9513,22.8518,22.9098,250900.0
2010-02-24 15:40:00,27.65,27.73,27.64,27.65,341800.0,22.9181,22.9844,22.9098,22.9181,341800.0
2010-02-24 15:50:00,27.64,27.72,27.63,27.69,590900.0,22.9098,22.9762,22.9016,22.9513,590900.0
2010-02-25 09:30:00,26.97,27.28,26.97,27.25,618500.0,22.3545,22.6115,22.3545,22.5866,618500.0
2010-02-25 09:40:00,27.25,27.37,27.1,27.13,395800.0,22.5866,22.686,22.4623,22.4871,395800.0
2010-02-25 09:50:00,27.11,27.28,27.09,27.27,143900.0,22.4705,22.6115,22.454,22.6032,143900.0
2010-02-25 10:00:00,27.26,27.26,26.99,27.04,269300.0,22.5949,22.5949,22.3711,22.4125,269300.0
2010-02-25 10:10:00,27.04,27.1,26.99,27.03,98500.0,22.4125,22.4623,22.3711,22.4042,98500.0
2010-02-25 10:20:00,27.03,27.19,27.03,27.15,103700.0,22.4042,22.5369,22.4042,22.5037,103700.0
2010-02-25 10:30:00,27.15,27.18,27.08,27.08,74600.0,22.5037,22.5286,22.4457,22.4457,74600.0
2010-02-25 10:40:00,27.08,27.1,27.04,27.05,37800.0,22.4457,22.4623,22.4125,22.4208,37800.0
2010-02-25 10:50:00,27.06,27.21,27.06,27.19,123000.0,22.4291,22.5534,22.4291,22.5369,123000.0
2010-02-25 11:00:00,27.2,27.24,27.19,27.2,82600.0,22.5451,22.5783,22.5369,22.5451,82600.0
2010-02-25 11:10:00,27.21,27.25,27.14,27.16,104400.0,22.5534,22.5866,22.4954,22.512,104400.0
2010-02-25 11:20:00,27.16,27.24,27.15,27.17,81800.0,22.512,22.5783,22.5037,22.5203,81800.0
2010-02-25 11:30:00,27.17,27.22,27.15,27.21,96400.0,22.5203,22.5617,22.5037,22.5534,96400.0
2010-02-25 11:40:00,27.21,27.31,27.17,27.19,57300.0,22.5534,22.6363,22.5203,22.5369,57300.0
2010-02-25 11:50:00,27.18,27.24,27.16,27.2,41700.0,22.5286,22.5783,22.512,22.5451,41700.0
2010-02-25 12:00:00,27.2,27.25,27.17,27.24,21400.0,22.5451,22.5866,22.5203,22.5783,21400.0
2010-02-25 12:10:00,27.23,27.25,27.2,27.2,18100.0,22.57,22.5866,22.5451,22.5451,18100.0
2010-02-25 12:20:00,27.2,27.2,27.12,27.14,54000.0,22.5451,22.5451,22.4788,22.4954,54000.0
2010-02-25 12:30:00,27.15,27.18,27.15,27.17,28100.0,22.5037,22.5286,22.5037,22.5203,28100.0
2010-02-25 12:40:00,27.16,27.2,27.14,27.16,38100.0,22.512,22.5451,22.4954,22.512,38100.0
2010-02-25 12:50:00,27.16,27.25,27.16,27.22,48100.0,22.512,22.5866,22.512,22.5617,48100.0
2010-02-25 13:00:00,27.21,27.25,27.14,27.17,35500.0,22.5534,22.5866,22.4954,22.5203,35500.0
2010-02-25 13:10:00,27.16,27.22,27.16,27.2,28800.0,22.512,22.5617,22.512,22.5451,28800.0
2010-02-25 13:20:00,27.2,27.29,27.2,27.29,60100.0,22.5451,22.6197,22.5451,22.6197,60100.0
2010-02-25 13:30:00,27.3,27.3,27.19,27.22,72000.0,22.628,22.628,22.5369,22.5617,72000.0
2010-02-25 13:40:00,27.23,27.29,27.19,27.29,66000.0,22.57,22.6197,22.5369,22.6197,66000.0
2010-02-25 13:50:00,27.29,27.47,27.29,27.44,140400.0,22.6197,22.7689,22.6197,22.7441,140400.0
2010-02-25 14:00:00,27.45,27.53,27.44,27.44,118400.0,22.7524,22.8187,22.7441,22.7441,118400.0
2010-02-25 14:10:00,27.44,27.46,27.31,27.31,43200.0,22.7441,22.7606,22.6363,22.6363,43200.0
2010-02-25 14:20:00,27.32,27.47,27.32,27.39,49000.0,22.6446,22.7689,22.6446,22.7026,49000.0
2010-02-25 14:30:00,27.38,27.47,27.36,27.39,83500.0,22.6943,22.7689,22.6778,22.7026,83500.0
2010-02-25 14:40:00,27.4,27.48,27.38,27.42,75400.0,22.7109,22.7772,22.6943,22.7275,75400.0
2010-02-25 14:50:00,27.42,27.48,27.42,27.44,74600.0,22.7275,22.7772,22.7275,22.7441,74600.0
2010-02-25 15:00:00,27.44,27.49,27.41,27.49,122400.0,22.7441,22.7855,22.7192,22.7855,122400.0
2010-02-25 15:10:00,27.49,27.5,27.45,27.46,79000.0,22.7855,22.7938,22.7524,22.7606,79000.0
2010-02-25 15:20:00,27.46,27.53,27.44,27.53,143500.0,22.7606,22.8187,22.7441,22.8187,143500.0
2010-02-25 15:30:00,27.53,27.61,27.5,27.6,165300.0,22.8187,22.885,22.7938,22.8767,165300.0
2010-02-25 15:40:00,27.59,27.85,27.59,27.75,212900.0,22.8684,23.0839,22.8684,23.001,212900.0
2010-02-25 15:50:00,27.75,27.82,27.69,27.78,207400.0,23.001,23.059,22.9513,23.0259,207400.0
2010-02-26 09:30:00,27.45,27.68,27.38,27.54,108800.0,22.7524,22.943,22.6943,22.827,108800.0
2010-02-26 09:40:00,27.56,27.63,27.46,27.61,27000.0,22.8435,22.9016,22.7606,22.885,27000.0
2010-02-26 09:50:00,27.61,27.7,27.58,27.63,42700.0,22.885,22.9596,22.8601,22.9016,42700.0
2010-02-26 10:00:00,27.63,27.7,27.3,27.53,106900.0,22.9016,22.9596,22.628,22.8187,106900.0
2010-02-26 10:10:00,27.52,27.62,27.52,27.57,29800.0,22.8104,22.8933,22.8104,22.8518,29800.0
2010-02-26 10:20:00,27.57,27.6,27.5,27.52,12400.0,22.8518,22.8767,22.7938,22.8104,12400.0
2010-02-26 10:30:00,27.56,27.73,27.56,27.7,42700.0,22.8435,22.9844,22.8435,22.9596,42700.0
2010-02-26 10:40:00,27.7,27.82,27.7,27.75,57000.0,22.9596,23.059,22.9596,23.001,57000.0
2010-02-26 10:50:00,27.75,27.79,27.71,27.79,60900.0,23.001,23.0342,22.9679,23.0342,60900.0
2010-02-26 11:00:00,27.78,27.84,27.76,27.81,20500.0,23.0259,23.0756,23.0093,23.0507,20500.0
2010-02-26 11:10:00,27.81,27.94,27.8,27.91,59700.0,23.0507,23.1585,23.0425,23.1336,59700.0
2010-02-26 11:20:00,27.92,27.98,27.89,27.96,56400.0,23.1419,23.1917,23.1171,23.1751,56400.0
2010-02-26 11:30:00,27.96,28.23,27.94,28.23,155900.0,23.1751,23.3989,23.1585,23.3989,155900.0
2010-02-26 11:40:00,28.23,28.25,28.11,28.16,49700.0,23.3989,23.4154,23.2994,23.3409,49700.0
2010-02-26 11:50:00,28.16,28.2,28.14,28.19,34700.0,23.3409,23.374,23.3243,23.3657,34700.0
2010-02-26 12:00:00,28.19,28.24,28.09,28.09,47000.0,23.3657,23.4072,23.2828,23.2828,47000.0
2010-02-26 12:10:00,28.09,28.1,28.03,28.06,31100.0,23.2828,23.2911,23.2331,23.258,31100.0
2010-02-26 12:20:00,28.05,28.09,28.03,28.08,29200.0,23.2497,23.2828,23.2331,23.2745,29200.0
2010-02-26 12:30:00,28.08,28.09,27.97,28.02,38000.0,23.2745,23.2828,23.1834,23.2248,38000.0
2010-02-26 12:40:00,28.03,28.13,28.03,28.09,46600.0,23.2331,23.316,23.2331,23.2828,46600.0
2010-02-26 12:50:00,28.09,28.12,28.01,28.11,73100.0,23.2828,23.3077,23.2165,23.2994,73100.0
2010-02-26 13:00:00,28.11,28.11,28.05,28.06,23500.0,23.2994,23.2994,23.2497,23.258,23500.0
2010-02-26 13:10:00,28.06,28.1,28.05,28.07,15100.0,23.258,23.2911,23.2497,23.2663,15100.0
2010-02-26 13:20:00,28.07,28.08,28.04,28.06,41600.0,23.2663,23.2745,23.2414,23.258,41600.0
2010-02-26 13:30:00,28.06,28.08,28.0,28.07,28200.0,23.258,23.2745,23.2082,23.2663,28200.0
2010-02-26 13:40:00,28.08,28.15,28.07,28.11,18600.0,23.2745,23.3326,23.2663,23.2994,18600.0
2010-02-26 13:50:00,28.11,28.2,28.11,28.17,34200.0,23.2994,23.374,23.2994,23.3491,34200.0
2010-02-26 14:00:00,28.16,28.19,28.1,28.18,43600.0,23.3409,23.3657,23.2911,23.3574,43600.0
2010-02-26 14:10:00,28.18,28.24,28.18,28.21,30600.0,23.3574,23.4072,23.3574,23.3823,30600.0
2010-02-26 14:20:00,28.21,28.24,28.18,28.18,52100.0,23.3823,23.4072,23.3574,23.3574,52100.0
2010-02-26 14:30:00,28.18,28.24,28.16,28.23,34300.0,23.3574,23.4072,23.3409,23.3989,34300.0
2010-02-26 14:40:00,28.23,28.28,28.22,28.28,41800.0,23.3989,23.4403,23.3906,23.4403,41800.0
2010-02-26 14:50:00,28.28,28.28,28.21,28.25,42200.0,23.4403,23.4403,23.3823,23.4154,42200.0
2010-02-26 15:00:00,28.26,28.27,28.17,28.17,54000.0,23.4237,23.432,23.3491,23.3491,54000.0
2010-02-26 15:10:00,28.18,28.27,28.17,28.26,80000.0,23.3574,23.432,23.3491,23.4237,80000.0
2010-02-26 15:20:00,28.25,28.35,28.25,28.33,140100.0,23.4154,23.4983,23.4154,23.4818,140100.0
2010-02-26 15:30:00,28.34,28.47,28.31,28.39,221500.0,23.49,23.5978,23.4652,23.5315,221500.0
2010-02-26 15:40:00,28.39,28.41,28.34,28.38,241900.0,23.5315,23.5481,23.49,23.5232,241900.0
2010-02-26 15:50:00,28.37,28.39,28.25,28.29,403800.0,23.5149,23.5315,23.4154,23.4486,403800.0
2010-03-01 09:30:00,28.3,28.4,28.16,28.38,115400.0,23.4569,23.5398,23.3409,23.5232,115400.0
2010-03-01 09:40:00,28.37,28.43,28.19,28.19,120500.0,23.5149,23.5646,23.3657,23.3657,120500.0
2010-03-01 09:50:00,28.17,28.19,28.03,28.06,44400.0,23.3491,23.3657,23.2331,23.258,44400.0
2010-03-01 10:00:00,28.06,28.25,28.02,28.24,82100.0,23.258,23.4154,23.2248,23.4072,82100.0
2010-03-01 10:10:00,28.25,28.29,28.18,28.18,60900.0,23.4154,23.4486,23.3574,23.3574,60900.0
2010-03-01 10:20:00,28.18,28.19,28.06,28.1,40200.0,23.3574,23.3657,23.258,23.2911,40200.0
2010-03-01 10:30:00,28.1,28.11,27.91,27.94,85400.0,23.2911,23.2994,23.1336,23.1585,85400.0
2010-03-01 10:40:00,27.94,28.04,27.92,27.93,48000.0,23.1585,23.2414,23.1419,23.1502,48000.0
2010-03-01 10:50:00,27.94,28.09,27.93,28.06,49500.0,23.1585,23.2828,23.1502,23.258,49500.0
2010-03-01 11:00:00,28.05,28.18,28.02,28.18,48900.0,23.2497,23.3574,23.2248,23.3574,48900.0
2010-03-01 11:10:00,28.18,28.31,28.18,28.3,52000.0,23.3574,23.4652,23.3574,23.4569,52000.0
2010-03-01 11:20:00,28.31,28.33,28.26,28.31,67200.0,23.4652,23.4818,23.4237,23.4652,67200.0
2010-03-01 11:30:00,28.32,28.38,28.32,28.35,42400.0,23.4735,23.5232,23.4735,23.4983,42400.0
2010-03-01 11:40:00,28.36,28.4,28.35,28.38,33300.0,23.5066,23.5398,23.4983,23.5232,33300.0
2010-03-01 11:50:00,28.37,28.47,28.36,28.47,26700.0,23.5149,23.5978,23.5066,23.5978,26700.0
2010-03-01 12:00:00,28.47,28.49,28.44,28.48,45800.0,23.5978,23.6144,23.5729,23.6061,45800.0
2010-03-01 12:10:00,28.48,28.49,28.33,28.33,21200.0,23.6061,23.6144,23.4818,23.4818,21200.0
2010-03-01 12:20:00,28.32,28.46,28.23,28.25,37700.0,23.4735,23.5895,23.3989,23.4154,37700.0
2010-03-01 12:30:00,28.26,28.35,28.25,28.34,26800.0,23.4237,23.4983,23.4154,23.49,26800.0
2010-03-01 12:40:00,28.34,28.37,28.32,28.36,19000.0,23.49,23.5149,23.4735,23.5066,19000.0
2010-03-01 12:50:00,28.37,28.41,28.35,28.37,39700.0,23.5149,23.5481,23.4983,23.5149,39700.0
2010-03-01 13:00:00,28.37,28.42,28.35,28.41,43800.0,23.5149,23.5564,23.4983,23.5481,43800.0
2010-03-01 13:10:00,28.4,28.46,28.39,28.41,47900.0,23.5398,23.5895,23.5315,23.5481,47900.0
2010-03-01 13:20:00,28.4,28.46,28.39,28.45,41100.0,23.5398,23.5895,23.5315,23.5812,41100.0
2010-03-01 13:30:00,28.45,28.46,28.41,28.42,16500.0,23.5812,23.5895,23.5481,23.5564,16500.0
2010-03-01 13:40:00,28.42,28.46,28.41,28.46,18400.0,23.5564,23.5895,23.5481,23.5895,18400.0
2010-03-01 13:50:00,28.45,28.45,28.36,28.38,18700.0,23.5812,23.5812,23.5066,23.5232,18700.0
2010-03-01 14:00:00,28.38,28.39,28.37,28.38,21600.0,23.5232,23.5315,23.5149,23.5232,21600.0
2010-03-01 14:10:00,28.39,28.42,28.36,28.38,29300.0,23.5315,23.5564,23.5066,23.5232,29300.0
2010-03-01 14:20:00,28.39,28.57,28.37,28.54,101100.0,23.5315,23.6807,23.5149,23.6558,101100.0
2010-03-01 14:30:00,28.54,28.61,28.52,28.56,73900.0,23.6558,23.7138,23.6392,23.6724,73900.0
2010-03-01 14:40:00,28.56,28.57,28.51,28.51,33800.0,23.6724,23.6807,23.631,23.631,33800.0
2010-03-01 14:50:00,28.52,28.52,28.44,28.44,21300.0,23.6392,23.6392,23.5729,23.5729,21300.0
2010-03-01 15:00:00,28.44,28.45,28.34,28.35,40900.0,23.5729,23.5812,23.49,23.4983,40900.0
2010-03-01 15:10:00,28.35,28.39,28.31,28.36,36500.0,23.4983,23.5315,23.4652,23.5066,36500.0
2010-03-01 15:20:00,28.35,28.42,28.32,28.41,31900.0,23.4983,23.5564,23.4735,23.5481,31900.0
2010-03-01 15:30:00,28.42,28.43,28.39,28.39,63600.0,23.5564,23.5646,23.5315,23.5315,63600.0
2010-03-01 15:40:00,28.4,28.4,28.3,28.32,86200.0,23.5398,23.5398,23.4569,23.4735,86200.0
2010-03-01 15:50:00,28.33,28.37,28.26,28.37,198600.0,23.4818,23.5149,23.4237,23.5149,198600.0
2010-03-02 09:30:00,28.79,28.84,28.74,28.81,97300.0,23.863,23.9045,23.8216,23.8796,97300.0
2010-03-02 09:40:00,28.81,28.96,28.79,28.9,66800.0,23.8796,24.0039,23.863,23.9542,66800.0
2010-03-02 09:50:00,28.88,28.92,28.7,28.71,68300.0,23.9376,23.9708,23.7884,23.7967,68300.0
2010-03-02 10:00:00,28.72,28.76,28.59,28.63,43200.0,23.805,23.8382,23.6973,23.7304,43200.0
2010-03-02 10:10:00,28.63,28.64,28.46,28.58,77700.0,23.7304,23.7387,23.5895,23.689,77700.0
2010-03-02 10:20:00,28.57,28.67,28.55,28.63,60100.0,23.6807,23.7636,23.6641,23.7304,60100.0
2010-03-02 10:30:00,28.63,28.67,28.59,28.64,38900.0,23.7304,23.7636,23.6973,23.7387,38900.0
2010-03-02 10:40:00,28.64,28.66,28.6,28.64,39400.0,23.7387,23.7553,23.7056,23.7387,39400.0
2010-03-02 10:50:00,28.65,28.68,28.57,28.6,63400.0,23.747,23.7719,23.6807,23.7056,63400.0
2010-03-02 11:00:00,28.59,28.69,28.59,28.66,28500.0,23.6973,23.7802,23.6973,23.7553,28500.0
2010-03-02 11:10:00,28.65,28.74,28.65,28.71,44400.0,23.747,23.8216,23.747,23.7967,44400.0
2010-03-02 11:20:00,28.72,28.76,28.7,28.7,63000.0,23.805,23.8382,23.7884,23.7884,63000.0
2010-03-02 11:30:00,28.7,28.77,28.68,28.76,41900.0,23.7884,23.8465,23.7719,23.8382,41900.0
2010-03-02 11:40:00,28.78,28.79,28.62,28.62,28600.0,23.8547,23.863,23.7221,23.7221,28600.0
2010-03-02 11:50:00,28.63,28.68,28.56,28.56,18500.0,23.7304,23.7719,23.6724,23.6724,18500.0
2010-03-02 12:00:00,28.56,28.66,28.55,28.65,37500.0,23.6724,23.7553,23.6641,23.747,37500.0
2010-03-02 12:10:00,28.65,28.65,28.59,28.64,28200.0,23.747,23.747,23.6973,23.7387,28200.0
2010-03-02 12:20:00,28.65,28.76,28.65,28.76,39400.0,23.747,23.8382,23.747,23.8382,39400.0
2010-03-02 12:30:00,28.76,28.78,28.72,28.75,39700.0,23.8382,23.8547,23.805,23.8299,39700.0
2010-03-02 12:40:00,28.73,28.76,28.71,28.72,32400.0,23.8133,23.8382,23.7967,23.805,32400.0
2010-03-02 12:50:00,28.72,28.72,28.6,28.63,30800.0,23.805,23.805,23.7056,23.7304,30800.0
2010-03-02 13:00:00,28.63,28.64,28.6,28.62,26400.0,23.7304,23.7387,23.7056,23.7221,26400.0
2010-03-02 13:10:00,28.62,28.65,28.59,28.6,40200.0,23.7221,23.747,23.6973,23.7056,40200.0
2010-03-02 13:20:00,28.6,28.64,28.59,28.64,39500.0,23.7056,23.7387,23.6973,23.7387,39500.0
2010-03-02 13:30:00,28.63,28.65,28.59,28.59,32400.0,23.7304,23.747,23.6973,23.6973,32400.0
2010-03-02 13:40:00,28.6,28.69,28.59,28.63,23600.0,23.7056,23.7802,23.6973,23.7304,23600.0
2010-03-02 13:50:00,28.63,28.73,28.63,28.72,28400.0,23.7304,23.8133,23.7304,23.805,28400.0
2010-03-02 14:00:00,28.71,28.73,28.63,28.67,25500.0,23.7967,23.8133,23.7304,23.7636,25500.0
2010-03-02 14:10:00,28.67,28.72,28.63,28.69,27800.0,23.7636,23.805,23.7304,23.7802,27800.0
2010-03-02 14:20:00,28.69,28.7,28.61,28.61,15200.0,23.7802,23.7884,23.7138,23.7138,15200.0
2010-03-02 14:30:00,28.62,28.72,28.57,28.71,35200.0,23.7221,23.805,23.6807,23.7967,35200.0
2010-03-02 14:40:00,28.72,28.72,28.64,28.64,15900.0,23.805,23.805,23.7387,23.7387,15900.0
2010-03-02 14:50:00,28.64,28.64,28.54,28.63,38000.0,23.7387,23.7387,23.6558,23.7304,38000.0
2010-03-02 15:00:00,28.64,28.68,28.6,28.67,54800.0,23.7387,23.7719,23.7056,23.7636,54800.0
2010-03-02 15:10:00,28.67,28.68,28.59,28.6,45800.0,23.7636,23.7719,23.6973,23.7056,45800.0
2010-03-02 15:20:00,28.59,28.6,28.49,28.49,75600.0,23.6973,23.7056,23.6144,23.6144,75600.0
2010-03-02 15:30:00,28.48,28.49,28.36,28.37,153100.0,23.6061,23.6144,23.5066,23.5149,153100.0
2010-03-02 15:40:00,28.37,28.41,28.33,28.35,215400.0,23.5149,23.5481,23.4818,23.4983,215400.0
2010-03-02 15:50:00,28.36,28.4,28.33,28.39,275800.0,23.5066,23.5398,23.4818,23.5315,275800.0
2010-03-03 09:30:00,28.69,28.86,28.57,28.83,89600.0,23.7802,23.9211,23.6807,23.8962,89600.0
2010-03-03 09:40:00,28.83,28.83,28.54,28.68,26600.0,23.8962,23.8962,23.6558,23.7719,26600.0
2010-03-03 09:50:00,28.68,28.79,28.68,28.74,43200.0,23.7719,23.863,23.7719,23.8216,43200.0
2010-03-03 10:00:00,28.73,28.9,28.73,28.89,77800.0,23.8133,23.9542,23.8133,23.9459,77800.0
2010-03-03 10:10:00,28.89,28.9,28.73,28.82,30400.0,23.9459,23.9542,23.8133,23.8879,30400.0
2010-03-03 10:20:00,28.82,28.83,28.67,28.69,80700.0,23.8879,23.8962,23.7636,23.7802,80700.0
2010-03-03 10:30:00,28.68,28.76,28.61,28.75,36800.0,23.7719,23.8382,23.7138,23.8299,36800.0
2010-03-03 10:40:00,28.75,28.77,28.67,28.7,43700.0,23.8299,23.8465,23.7636,23.7884,43700.0
2010-03-03 10:50:00,28.68,28.77,28.66,28.7,51500.0,23.7719,23.8465,23.7553,23.7884,51500.0
2010-03-03 11:00:00,28.7,28.77,28.66,28.68,133700.0,23.7884,23.8465,23.7553,23.7719,133700.0
2010-03-03 11:10:00,28.68,28.7,28.67,28.67,47800.0,23.7719,23.7884,23.7636,23.7636,47800.0
2010-03-03 11:20:00,28.66,28.69,28.62,28.67,51000.0,23.7553,23.7802,23.7221,23.7636,51000.0
2010-03-03 11:30:00,28.66,28.67,28.59,28.6,12600.0,23.7553,23.7636,23.6973,23.7056,12600.0
2010-03-03 11:40:00,28.62,28.63,28.51,28.56,40900.0,23.7221,23.7304,23.631,23.6724,40900.0
2010-03-03 11:50:00,28.57,28.6,28.53,28.6,31400.0,23.6807,23.7056,23.6475,23.7056,31400.0
2010-03-03 12:00:00,28.6,28.6,28.45,28.49,17200.0,23.7056,23.7056,23.5812,23.6144,17200.0
2010-03-03 12:10:00,28.49,28.5,28.39,28.39,29200.0,23.6144,23.6227,23.5315,23.5315,29200.0
2010-03-03 12:20:00,28.39,28.47,28.38,28.43,17500.0,23.5315,23.5978,23.5232,23.5646,17500.0
2010-03-03 12:30:00,28.43,28.48,28.43,28.45,8200.0,23.5646,23.6061,23.5646,23.5812,8200.0
2010-03-03 12:40:00,28.46,28.49,28.42,28.42,14600.0,23.5895,23.6144,23.5564,23.5564,14600.0
2010-03-03 12:50:00,28.42,28.42,28.34,28.36,62600.0,23.5564,23.5564,23.49,23.5066,62600.0
2010-03-03 13:00:00,28.37,28.47,28.36,28.4,47900.0,23.5149,23.5978,23.5066,23.5398,47900.0
2010-03-03 13:10:00,28.39,28.48,28.39,28.45,35800.0,23.5315,23.6061,23.5315,23.5812,35800.0
2010-03-03 13:20:00,28.46,28.48,28.41,28.41,17800.0,23.5895,23.6061,23.5481,23.5481,17800.0
2010-03-03 13:30:00,28.42,28.49,28.42,28.44,10800.0,23.5564,23.6144,23.5564,23.5729,10800.0
2010-03-03 13:40:00,28.44,28.56,28.43,28.55,20000.0,23.5729,23.6724,23.5646,23.6641,20000.0
2010-03-03 13:50:00,28.55,28.56,28.44,28.45,28600.0,23.6641,23.6724,23.5729,23.5812,28600.0
2010-03-03 14:00:00,28.45,28.52,28.44,28.52,25900.0,23.5812,23.6392,23.5729,23.6392,25900.0
2010-03-03 14:10:00,28.51,28.54,28.43,28.43,18000.0,23.631,23.6558,23.5646,23.5646,18000.0
2010-03-03 14:20:00,28.43,28.43,28.35,28.37,14900.0,23.5646,23.5646,23.4983,23.5149,14900.0
2010-03-03 14:30:00,28.37,28.41,28.3,28.3,28100.0,23.5149,23.5481,23.4569,23.4569,28100.0
2010-03-03 14:40:00,28.31,28.33,28.25,28.25,33600.0,23.4652,23.4818,23.4154,23.4154,33600.0
2010-03-03 14:50:00,28.25,28.36,28.25,28.32,35200.0,23.4154,23.5066,23.4154,23.4735,35200.0
2010-03-03 15:00:00,28.32,28.41,28.29,28.37,41200.0,23.4735,23.5481,23.4486,23.5149,41200.0
2010-03-03 15:10:00,28.36,28.41,28.34,28.36,30400.0,23.5066,23.5481,23.49,23.5066,30400.0
2010-03-03 15:20:00,28.36,28.39,28.35,28.35,43400.0,23.5066,23.5315,23.4983,23.4983,43400.0
2010-03-03 15:30:00,28.36,28.41,28.29,28.38,109900.0,23.5066,23.5481,23.4486,23.5232,109900.0
2010-03-03 15:40:00,28.37,28.47,28.33,28.44,104300.0,23.5149,23.5978,23.4818,23.5729,104300.0
2010-03-03 15:50:00,28.44,28.46,28.38,28.42,179900.0,23.5729,23.5895,23.5232,23.5564,179900.0
2010-03-04 09:30:00,28.81,29.05,28.77,29.02,162700.0,23.8796,24.0785,23.8465,24.0537,162700.0
2010-03-04 09:40:00,29.02,29.04,28.8,28.8,94900.0,24.0537,24.0703,23.8713,23.8713,94900.0
2010-03-04 09:50:00,28.8,28.92,28.76,28.88,55800.0,23.8713,23.9708,23.8382,23.9376,55800.0
2010-03-04 10:00:00,28.89,28.89,28.7,28.73,68700.0,23.9459,23.9459,23.7884,23.8133,68700.0
2010-03-04 10:10:00,28.71,28.72,28.56,28.58,60400.0,23.7967,23.805,23.6724,23.689,60400.0
2010-03-04 10:20:00,28.57,28.77,28.56,28.77,49700.0,23.6807,23.8465,23.6724,23.8465,49700.0
2010-03-04 10:30:00,28.77,28.77,28.57,28.6,31000.0,23.8465,23.8465,23.6807,23.7056,31000.0
2010-03-04 10:40:00,28.59,28.74,28.57,28.73,28600.0,23.6973,23.8216,23.6807,23.8133,28600.0
2010-03-04 10:50:00,28.73,28.74,28.58,28.58,30000.0,23.8133,23.8216,23.689,23.689,30000.0
2010-03-04 11:00:00,28.58,28.65,28.55,28.64,37700.0,23.689,23.747,23.6641,23.7387,37700.0
2010-03-04 11:10:00,28.64,28.66,28.62,28.63,29300.0,23.7387,23.7553,23.7221,23.7304,29300.0
2010-03-04 11:20:00,28.63,28.63,28.57,28.57,28400.0,23.7304,23.7304,23.6807,23.6807,28400.0
2010-03-04 11:30:00,28.57,28.64,28.57,28.62,19100.0,23.6807,23.7387,23.6807,23.7221,19100.0
2010-03-04 11:40:00,28.62,28.66,28.61,28.65,15900.0,23.7221,23.7553,23.7138,23.747,15900.0
2010-03-04 11:50:00,28.66,28.75,28.66,28.7,22800.0,23.7553,23.8299,23.7553,23.7884,22800.0
2010-03-04 12:00:00,28.71,28.73,28.67,28.73,19000.0,23.7967,23.8133,23.7636,23.8133,19000.0
2010-03-04 12:10:00,28.72,28.77,28.67,28.68,15800.0,23.805,23.8465,23.7636,23.7719,15800.0
2010-03-04 12:20:00,28.69,28.75,28.68,28.75,22200.0,23.7802,23.8299,23.7719,23.8299,22200.0
2010-03-04 12:30:00,28.75,28.79,28.71,28.71,19000.0,23.8299,23.863,23.7967,23.7967,19000.0
2010-03-04 12:40:00,28.7,28.85,28.7,28.82,31500.0,23.7884,23.9128,23.7884,23.8879,31500.0
2010-03-04 12:50:00,28.83,28.92,28.83,28.92,36900.0,23.8962,23.9708,23.8962,23.9708,36900.0
2010-03-04 13:00:00,28.92,28.97,28.92,28.95,48200.0,23.9708,24.0122,23.9708,23.9957,48200.0
2010-03-04 13:10:00,28.95,29.0,28.92,28.99,49800.0,23.9957,24.0371,23.9708,24.0288,49800.0
2010-03-04 13:20:00,28.98,29.0,28.85,28.85,28400.0,24.0205,24.0371,23.9128,23.9128,28400.0
2010-03-04 13:30:00,28.85,28.85,28.79,28.82,16600.0,23.9128,23.9128,23.863,23.8879,16600.0
2010-03-04 13:40:00,28.81,28.84,28.78,28.83,14100.0,23.8796,23.9045,23.8547,23.8962,14100.0
2010-03-04 13:50:00,28.83,28.88,28.83,28.85,19100.0,23.8962,23.9376,23.8962,23.9128,19100.0
2010-03-04 14:00:00,28.85,28.85,28.82,28.82,16000.0,23.9128,23.9128,23.8879,23.8879,16000.0
2010-03-04 14:10:00,28.81,28.82,28.78,28.78,22100.0,23.8796,23.8879,23.8547,23.8547,22100.0
2010-03-04 14:20:00,28.78,28.78,28.73,28.73,21800.0,23.8547,23.8547,23.8133,23.8133,21800.0
2010-03-04 14:30:00,28.73,28.78,28.73,28.78,36400.0,23.8133,23.8547,23.8133,23.8547,36400.0
2010-03-04 14:40:00,28.78,28.87,28.77,28.87,25700.0,23.8547,23.9293,23.8465,23.9293,25700.0
2010-03-04 14:50:00,28.87,28.88,28.86,28.86,22800.0,23.9293,23.9376,23.9211,23.9211,22800.0
2010-03-04 15:00:00,28.86,28.87,28.8,28.83,37900.0,23.9211,23.9293,23.8713,23.8962,37900.0
2010-03-04 15:10:00,28.82,28.92,28.82,28.92,32900.0,23.8879,23.9708,23.8879,23.9708,32900.0
2010-03-04 15:20:00,28.92,28.92,28.83,28.9,43100.0,23.9708,23.9708,23.8962,23.9542,43100.0
2010-03-04 15:30:00,28.91,28.92,28.8,28.82,66400.0,23.9625,23.9708,23.8713,23.8879,66400.0
2010-03-04 15:40:00,28.82,28.97,28.81,28.88,113400.0,23.8879,24.0122,23.8796,23.9376,113400.0
2010-03-04 15:50:00,28.88,28.92,28.85,28.92,198600.0,23.9376,23.9708,23.9128,23.9708,198600.0
2010-03-05 09:30:00,29.28,29.39,29.2,29.38,141500.0,24.2692,24.3604,24.2029,24.3521,141500.0
2010-03-05 09:40:00,29.38,29.42,29.34,29.37,191600.0,24.3521,24.3852,24.3189,24.3438,191600.0
2010-03-05 09:50:00,29.37,29.43,29.33,29.38,257300.0,24.3438,24.3935,24.3106,24.3521,257300.0
2010-03-05 10:00:00,29.39,29.4,29.31,29.34,115200.0,24.3604,24.3686,24.294,24.3189,115200.0
2010-03-05 10:10:00,29.34,29.39,29.33,29.33,62300.0,24.3189,24.3604,24.3106,24.3106,62300.0
2010-03-05 10:20:00,29.33,29.4,29.24,29.37,109200.0,24.3106,24.3686,24.236,24.3438,109200.0
2010-03-05 10:30:00,29.37,29.38,29.26,29.3,58800.0,24.3438,24.3521,24.2526,24.2858,58800.0
2010-03-05 10:40:00,29.3,29.3,29.23,29.25,48900.0,24.2858,24.2858,24.2277,24.2443,48900.0
2010-03-05 10:50:00,29.25,29.28,29.23,29.28,45800.0,24.2443,24.2692,24.2277,24.2692,45800.0
2010-03-05 11:00:00,29.27,29.32,29.25,29.27,42400.0,24.2609,24.3023,24.2443,24.2609,42400.0
2010-03-05 11:10:00,29.27,29.32,29.26,29.32,52800.0,24.2609,24.3023,24.2526,24.3023,52800.0
2010-03-05 11:20:00,29.32,29.38,29.31,29.36,20500.0,24.3023,24.3521,24.294,24.3355,20500.0
2010-03-05 11:30:00,29.37,29.37,29.28,29.32,64500.0,24.3438,24.3438,24.2692,24.3023,64500.0
2010-03-05 11:40:00,29.32,29.36,29.26,29.33,497300.0,24.3023,24.3355,24.2526,24.3106,497300.0
2010-03-05 11:50:00,29.33,29.43,29.32,29.35,85300.0,24.3106,24.3935,24.3023,24.3272,85300.0
2010-03-05 12:00:00,29.35,29.41,29.35,29.37,36800.0,24.3272,24.3769,24.3272,24.3438,36800.0
2010-03-05 12:10:00,29.38,29.38,29.29,29.29,22400.0,24.3521,24.3521,24.2775,24.2775,22400.0
2010-03-05 12:20:00,29.29,29.37,29.26,29.35,139200.0,24.2775,24.3438,24.2526,24.3272,139200.0
2010-03-05 12:30:00,29.34,29.44,29.34,29.43,16900.0,24.3189,24.4018,24.3189,24.3935,16900.0
2010-03-05 12:40:00,29.44,29.5,29.38,29.41,347500.0,24.4018,24.4515,24.3521,24.3769,347500.0
2010-03-05 12:50:00,29.42,29.47,29.41,29.46,12600.0,24.3852,24.4267,24.3769,24.4184,12600.0
2010-03-05 13:00:00,29.46,29.59,29.46,29.59,49200.0,24.4184,24.5261,24.4184,24.5261,49200.0
2010-03-05 13:10:00,29.58,29.62,29.58,29.6,18700.0,24.5178,24.551,24.5178,24.5344,18700.0
2010-03-05 13:20:00,29.6,29.63,29.59,29.62,13000.0,24.5344,24.5593,24.5261,24.551,13000.0
2010-03-05 13:30:00,29.62,29.66,29.62,29.63,29700.0,24.551,24.5842,24.551,24.5593,29700.0
2010-03-05 13:40:00,29.62,29.65,29.61,29.64,24300.0,24.551,24.5759,24.5427,24.5676,24300.0
2010-03-05 13:50:00,29.65,29.65,29.61,29.62,20400.0,24.5759,24.5759,24.5427,24.551,20400.0
2010-03-05 14:00:00,29.63,29.7,29.63,29.69,37700.0,24.5593,24.6173,24.5593,24.609,37700.0
2010-03-05 14:10:00,29.69,29.8,29.68,29.7,74700.0,24.609,24.7002,24.6007,24.6173,74700.0
2010-03-05 14:20:00,29.71,29.77,29.64,29.77,52500.0,24.6256,24.6753,24.5676,24.6753,52500.0
2010-03-05 14:30:00,29.77,29.81,29.75,29.79,41200.0,24.6753,24.7085,24.6587,24.6919,41200.0
2010-03-05 14:40:00,29.78,29.88,29.78,29.88,65100.0,24.6836,24.7665,24.6836,24.7665,65100.0
2010-03-05 14:50:00,29.88,29.96,29.83,29.95,148300.0,24.7665,24.8328,24.7251,24.8245,148300.0
2010-03-05 15:00:00,29.95,30.02,29.95,29.97,186500.0,24.8245,24.8825,24.8245,24.8411,186500.0
2010-03-05 15:10:00,29.97,29.98,29.89,29.97,64800.0,24.8411,24.8494,24.7748,24.8411,64800.0
2010-03-05 15:20:00,29.97,30.0,29.84,29.84,127600.0,24.8411,24.866,24.7333,24.7333,127600.0
2010-03-05 15:30:00,29.85,29.88,29.77,29.8,133400.0,24.7416,24.7665,24.6753,24.7002,133400.0
2010-03-05 15:40:00,29.79,29.8,29.71,29.74,132600.0,24.6919,24.7002,24.6256,24.6505,132600.0
2010-03-05 15:50:00,29.74,29.79,29.69,29.79,260700.0,24.6505,24.6919,24.609,24.6919,260700.0
2010-03-08 09:30:00,29.79,30.03,29.7,29.99,167800.0,24.6919,24.8908,24.6173,24.8577,167800.0
2010-03-08 09:40:00,29.99,30.17,29.98,30.14,151900.0,24.8577,25.0069,24.8494,24.982,151900.0
2010-03-08 09:50:00,30.14,30.29,30.09,30.15,122400.0,24.982,25.1063,24.9406,24.9903,122400.0
2010-03-08 10:00:00,30.15,30.21,30.11,30.18,70800.0,24.9903,25.04,24.9571,25.0152,70800.0
2010-03-08 10:10:00,30.18,30.3,30.17,30.29,140600.0,25.0152,25.1146,25.0069,25.1063,140600.0
2010-03-08 10:20:00,30.3,30.3,30.23,30.23,79500.0,25.1146,25.1146,25.0566,25.0566,79500.0
2010-03-08 10:30:00,30.23,30.24,30.14,30.18,43000.0,25.0566,25.0649,24.982,25.0152,43000.0
2010-03-08 10:40:00,30.17,30.25,30.13,30.24,70800.0,25.0069,25.0732,24.9737,25.0649,70800.0
2010-03-08 10:50:00,30.25,30.25,30.15,30.17,44000.0,25.0732,25.0732,24.9903,25.0069,44000.0
2010-03-08 11:00:00,30.18,30.26,30.17,30.19,67200.0,25.0152,25.0815,25.0069,25.0234,67200.0
2010-03-08 11:10:00,30.17,30.23,30.15,30.16,51900.0,25.0069,25.0566,24.9903,24.9986,51900.0
2010-03-08 11:20:00,30.16,30.17,30.06,30.09,80700.0,24.9986,25.0069,24.9157,24.9406,80700.0
2010-03-08 11:30:00,30.09,30.2,30.05,30.2,59600.0,24.9406,25.0317,24.9074,25.0317,59600.0
2010-03-08 11:40:00,30.21,30.3,30.21,30.28,73600.0,25.04,25.1146,25.04,25.098,73600.0
2010-03-08 11:50:00,30.27,30.3,30.24,30.29,25800.0,25.0898,25.1146,25.0649,25.1063,25800.0
2010-03-08 12:00:00,30.29,30.31,30.23,30.27,26500.0,25.1063,25.1229,25.0566,25.0898,26500.0
2010-03-08 12:10:00,30.27,30.35,30.27,30.34,39300.0,25.0898,25.1561,25.0898,25.1478,39300.0
2010-03-08 12:20:00,30.34,30.51,30.32,30.49,170800.0,25.1478,25.2887,25.1312,25.2721,170800.0
2010-03-08 12:30:00,30.48,30.48,30.34,30.35,30500.0,25.2638,25.2638,25.1478,25.1561,30500.0
2010-03-08 12:40:00,30.35,30.42,30.26,30.42,21700.0,25.1561,25.2141,25.0815,25.2141,21700.0
2010-03-08 12:50:00,30.41,30.49,30.37,30.4,53800.0,25.2058,25.2721,25.1726,25.1975,53800.0
2010-03-08 13:00:00,30.41,30.46,30.33,30.33,22300.0,25.2058,25.2472,25.1395,25.1395,22300.0
2010-03-08 13:10:00,30.32,30.33,30.26,30.32,16400.0,25.1312,25.1395,25.0815,25.1312,16400.0
2010-03-08 13:20:00,30.32,30.32,30.25,30.29,21800.0,25.1312,25.1312,25.0732,25.1063,21800.0
2010-03-08 13:30:00,30.28,30.29,30.25,30.29,24500.0,25.098,25.1063,25.0732,25.1063,24500.0
2010-03-08 13:40:00,30.3,30.3,30.17,30.17,66600.0,25.1146,25.1146,25.0069,25.0069,66600.0
2010-03-08 13:50:00,30.16,30.27,30.16,30.17,52600.0,24.9986,25.0898,24.9986,25.0069,52600.0
2010-03-08 14:00:00,30.18,30.18,30.09,30.11,47500.0,25.0152,25.0152,24.9406,24.9571,47500.0
2010-03-08 14:10:00,30.1,30.12,30.07,30.11,39100.0,24.9489,24.9654,24.924,24.9571,39100.0
2010-03-08 14:20:00,30.11,30.11,29.99,30.01,69600.0,24.9571,24.9571,24.8577,24.8743,69600.0
2010-03-08 14:30:00,30.02,30.09,30.0,30.08,41400.0,24.8825,24.9406,24.866,24.9323,41400.0
2010-03-08 14:40:00,30.08,30.08,30.05,30.08,45800.0,24.9323,24.9323,24.9074,24.9323,45800.0
2010-03-08 14:50:00,30.08,30.12,30.03,30.12,30800.0,24.9323,24.9654,24.8908,24.9654,30800.0
2010-03-08 15:00:00,30.12,30.19,30.12,30.15,56900.0,24.9654,25.0234,24.9654,24.9903,56900.0
2010-03-08 15:10:00,30.16,30.3,30.15,30.25,59100.0,24.9986,25.1146,24.9903,25.0732,59100.0
2010-03-08 15:20:00,30.25,30.3,30.22,30.28,49800.0,25.0732,25.1146,25.0483,25.098,49800.0
2010-03-08 15:30:00,30.28,30.28,30.21,30.26,64100.0,25.098,25.098,25.04,25.0815,64100.0
2010-03-08 15:40:00,30.26,30.29,30.23,30.24,92800.0,25.0815,25.1063,25.0566,25.0649,92800.0
2010-03-08 15:50:00,30.24,30.24,30.18,30.21,177300.0,25.0649,25.0649,25.0152,25.04,177300.0
2010-03-09 09:30:00,29.83,29.89,29.72,29.72,80500.0,24.7251,24.7748,24.6339,24.6339,80500.0
2010-03-09 09:40:00,29.72,29.84,29.72,29.83,40400.0,24.6339,24.7333,24.6339,24.7251,40400.0
2010-03-09 09:50:00,29.83,29.86,29.78,29.85,37800.0,24.7251,24.7499,24.6836,24.7416,37800.0
2010-03-09 10:00:00,29.84,29.87,29.75,29.83,34200.0,24.7333,24.7582,24.6587,24.7251,34200.0
2010-03-09 10:10:00,29.83,29.88,29.82,29.88,44800.0,24.7251,24.7665,24.7168,24.7665,44800.0
2010-03-09 10:20:00,29.88,29.91,29.8,29.87,70700.0,24.7665,24.7914,24.7002,24.7582,70700.0
2010-03-09 10:30:00,29.86,29.91,29.83,29.85,50600.0,24.7499,24.7914,24.7251,24.7416,50600.0
2010-03-09 10:40:00,29.85,29.88,29.81,29.84,64800.0,24.7416,24.7665,24.7085,24.7333,64800.0
2010-03-09 10:50:00,29.85,29.94,29.79,29.92,39000.0,24.7416,24.8162,24.6919,24.7997,39000.0
2010-03-09 11:00:00,29.93,29.93,29.78,29.79,42400.0,24.8079,24.8079,24.6836,24.6919,42400.0
2010-03-09 11:10:00,29.79,29.87,29.78,29.8,22600.0,24.6919,24.7582,24.6836,24.7002,22600.0
2010-03-09 11:20:00,29.8,29.84,29.74,29.83,47400.0,24.7002,24.7333,24.6505,24.7251,47400.0
2010-03-09 11:30:00,29.82,29.93,29.78,29.86,32600.0,24.7168,24.8079,24.6836,24.7499,32600.0
2010-03-09 11:40:00,29.85,30.0,29.76,29.98,96200.0,24.7416,24.866,24.667,24.8494,96200.0
2010-03-09 11:50:00,29.98,30.07,29.98,30.02,27700.0,24.8494,24.924,24.8494,24.8825,27700.0
2010-03-09 12:00:00,30.03,30.11,30.02,30.11,41700.0,24.8908,24.9571,24.8825,24.9571,41700.0
2010-03-09 12:10:00,30.11,30.14,30.08,30.09,23200.0,24.9571,24.982,24.9323,24.9406,23200.0
2010-03-09 12:20:00,30.08,30.15,30.06,30.14,6900.0,24.9323,24.9903,24.9157,24.982,6900.0
2010-03-09 12:30:00,30.14,30.15,30.07,30.1,12200.0,24.982,24.9903,24.924,24.9489,12200.0
2010-03-09 12:40:00,30.1,30.1,30.0,30.04,7200.0,24.9489,24.9489,24.866,24.8991,7200.0
2010-03-09 12:50:00,30.08,30.1,30.03,30.06,17900.0,24.9323,24.9489,24.8908,24.9157,17900.0
2010-03-09 13:00:00,30.06,30.15,30.05,30.12,27200.0,24.9157,24.9903,24.9074,24.9654,27200.0
2010-03-09 13:10:00,30.13,30.19,30.11,30.14,28800.0,24.9737,25.0234,24.9571,24.982,28800.0
2010-03-09 13:20:00,30.13,30.19,30.12,30.18,10000.0,24.9737,25.0234,24.9654,25.0152,10000.0
2010-03-09 13:30:00,30.18,30.22,30.06,30.06,22100.0,25.0152,25.0483,24.9157,24.9157,22100.0
2010-03-09 13:40:00,30.06,30.13,30.04,30.13,24600.0,24.9157,24.9737,24.8991,24.9737,24600.0
2010-03-09 13:50:00,30.14,30.18,30.1,30.13,28800.0,24.982,25.0152,24.9489,24.9737,28800.0
2010-03-09 14:00:00,30.11,30.11,29.97,29.98,135700.0,24.9571,24.9571,24.8411,24.8494,135700.0
2010-03-09 14:10:00,29.99,30.02,29.97,29.99,63900.0,24.8577,24.8825,24.8411,24.8577,63900.0
2010-03-09 14:20:00,29.99,30.01,29.96,29.97,93300.0,24.8577,24.8743,24.8328,24.8411,93300.0
2010-03-09 14:30:00,29.98,30.0,29.95,29.95,87100.0,24.8494,24.866,24.8245,24.8245,87100.0
2010-03-09 14:40:00,29.94,29.95,29.76,29.79,115200.0,24.8162,24.8245,24.667,24.6919,115200.0
2010-03-09 14:50:00,29.79,29.82,29.71,29.8,106400.0,24.6919,24.7168,24.6256,24.7002,106400.0
2010-03-09 15:00:00,29.8,29.87,29.79,29.86,104300.0,24.7002,24.7582,24.6919,24.7499,104300.0
2010-03-09 15:10:00,29.85,29.86,29.58,29.66,95900.0,24.7416,24.7499,24.5178,24.5842,95900.0
2010-03-09 15:20:00,29.66,30.2,29.59,29.7,350500.0,24.5842,25.0317,24.5261,24.6173,350500.0
2010-03-09 15:30:00,29.7,29.83,29.69,29.76,57900.0,24.6173,24.7251,24.609,24.667,57900.0
2010-03-09 15:40:00,29.76,29.8,29.71,29.75,152600.0,24.667,24.7002,24.6256,24.6587,152600.0
2010-03-09 15:50:00,29.75,29.8,29.71,29.74,143600.0,24.6587,24.7002,24.6256,24.6505,143600.0
2010-03-10 09:30:00,29.81,29.94,29.7,29.94,101300.0,24.7085,24.8162,24.6173,24.8162,101300.0
2010-03-10 09:40:00,29.95,30.22,29.95,30.18,213600.0,24.8245,25.0483,24.8245,25.0152,213600.0
2010-03-10 09:50:00,30.19,30.19,30.08,30.13,77500.0,25.0234,25.0234,24.9323,24.9737,77500.0
2010-03-10 10:00:00,30.12,30.33,30.12,30.32,98000.0,24.9654,25.1395,24.9654,25.1312,98000.0
2010-03-10 10:10:00,30.32,30.57,30.29,30.43,305500.0,25.1312,25.3384,25.1063,25.2224,305500.0
2010-03-10 10:20:00,30.43,30.53,30.42,30.45,132100.0,25.2224,25.3053,25.2141,25.239,132100.0
2010-03-10 10:30:00,30.45,30.54,30.45,30.49,83500.0,25.239,25.3136,25.239,25.2721,83500.0
2010-03-10 10:40:00,30.49,30.49,30.42,30.44,50700.0,25.2721,25.2721,25.2141,25.2307,50700.0
2010-03-10 10:50:00,30.45,30.49,30.43,30.49,23800.0,25.239,25.2721,25.2224,25.2721,23800.0
2010-03-10 11:00:00,30.48,30.51,30.46,30.5,36800.0,25.2638,25.2887,25.2472,25.2804,36800.0
2010-03-10 11:10:00,30.5,30.52,30.41,30.43,44900.0,25.2804,25.297,25.2058,25.2224,44900.0
2010-03-10 11:20:00,30.43,30.43,30.4,30.42,47000.0,25.2224,25.2224,25.1975,25.2141,47000.0
2010-03-10 11:30:00,30.41,30.56,30.41,30.53,33400.0,25.2058,25.3301,25.2058,25.3053,33400.0
2010-03-10 11:40:00,30.53,30.53,30.38,30.4,41300.0,25.3053,25.3053,25.1809,25.1975,41300.0
2010-03-10 11:50:00,30.39,30.69,30.39,30.68,30900.0,25.1892,25.4379,25.1892,25.4296,30900.0
2010-03-10 12:00:00,30.68,30.83,30.59,30.59,124900.0,25.4296,25.5539,25.355,25.355,124900.0
2010-03-10 12:10:00,30.58,30.59,30.46,30.48,25400.0,25.3467,25.355,25.2472,25.2638,25400.0
2010-03-10 12:20:00,30.48,30.58,30.38,30.39,37500.0,25.2638,25.3467,25.1809,25.1892,37500.0
2010-03-10 12:30:00,30.37,30.39,30.29,30.37,57500.0,25.1726,25.1892,25.1063,25.1726,57500.0
2010-03-10 12:40:00,30.38,30.43,30.35,30.4,34200.0,25.1809,25.2224,25.1561,25.1975,34200.0
2010-03-10 12:50:00,30.43,30.5,30.38,30.49,16400.0,25.2224,25.2804,25.1809,25.2721,16400.0
2010-03-10 13:00:00,30.5,30.53,30.43,30.52,29500.0,25.2804,25.3053,25.2224,25.297,29500.0
2010-03-10 13:10:00,30.53,30.56,30.44,30.49,48700.0,25.3053,25.3301,25.2307,25.2721,48700.0
2010-03-10 13:20:00,30.49,30.53,30.44,30.45,16600.0,25.2721,25.3053,25.2307,25.239,16600.0
2010-03-10 13:30:00,30.45,30.57,30.45,30.54,18700.0,25.239,25.3384,25.239,25.3136,18700.0
2010-03-10 13:40:00,30.54,30.54,30.47,30.52,25200.0,25.3136,25.3136,25.2555,25.297,25200.0
2010-03-10 13:50:00,30.52,30.53,30.45,30.52,18100.0,25.297,25.3053,25.239,25.297,18100.0
2010-03-10 14:00:00,30.52,30.61,30.52,30.59,33200.0,25.297,25.3716,25.297,25.355,33200.0
2010-03-10 14:10:00,30.58,30.71,30.57,30.71,34300.0,25.3467,25.4545,25.3384,25.4545,34300.0
2010-03-10 14:20:00,30.7,30.75,30.66,30.74,71600.0,25.4462,25.4876,25.413,25.4793,71600.0
2010-03-10 14:30:00,30.74,30.8,30.73,30.8,64100.0,25.4793,25.5291,25.471,25.5291,64100.0
2010-03-10 14:40:00,30.81,30.85,30.74,30.8,50400.0,25.5373,25.5705,25.4793,25.5291,50400.0
2010-03-10 14:50:00,30.8,30.83,30.71,30.72,65400.0,25.5291,25.5539,25.4545,25.4627,65400.0
2010-03-10 15:00:00,30.74,30.84,30.72,30.83,71900.0,25.4793,25.5622,25.4627,25.5539,71900.0
2010-03-10 15:10:00,30.83,30.93,30.81,30.86,93600.0,25.5539,25.6368,25.5373,25.5788,93600.0
2010-03-10 15:20:00,30.86,30.88,30.78,30.78,81500.0,25.5788,25.5954,25.5125,25.5125,81500.0
2010-03-10 15:30:00,30.79,30.83,30.71,30.74,118600.0,25.5208,25.5539,25.4545,25.4793,118600.0
2010-03-10 15:40:00,30.74,30.75,30.71,30.74,132200.0,25.4793,25.4876,25.4545,25.4793,132200.0
2010-03-10 15:50:00,30.73,30.75,30.69,30.7,260300.0,25.471,25.4876,25.4379,25.4462,260300.0
2010-03-11 09:30:00,30.59,30.61,30.34,30.35,106800.0,25.355,25.3716,25.1478,25.1561,106800.0
2010-03-11 09:40:00,30.35,30.53,30.28,30.44,120700.0,25.1561,25.3053,25.098,25.2307,120700.0
2010-03-11 09:50:00,30.42,30.42,30.36,30.38,41300.0,25.2141,25.2141,25.1644,25.1809,41300.0
2010-03-11 10:00:00,30.39,30.56,30.38,30.55,43800.0,25.1892,25.3301,25.1809,25.3218,43800.0
2010-03-11 10:10:00,30.54,30.55,30.41,30.5,29200.0,25.3136,25.3218,25.2058,25.2804,29200.0
2010-03-11 10:20:00,30.51,30.65,30.5,30.56,40100.0,25.2887,25.4047,25.2804,25.3301,40100.0
2010-03-11 10:30:00,30.56,30.64,30.52,30.6,27700.0,25.3301,25.3964,25.297,25.3633,27700.0
2010-03-11 10:40:00,30.6,30.65,30.55,30.64,22800.0,25.3633,25.4047,25.3218,25.3964,22800.0
2010-03-11 10:50:00,30.64,30.71,30.64,30.67,18100.0,25.3964,25.4545,25.3964,25.4213,18100.0
2010-03-11 11:00:00,30.68,30.68,30.57,30.61,31600.0,25.4296,25.4296,25.3384,25.3716,31600.0
2010-03-11 11:10:00,30.6,30.6,30.54,30.56,18900.0,25.3633,25.3633,25.3136,25.3301,18900.0
2010-03-11 11:20:00,30.57,30.59,30.5,30.51,35000.0,25.3384,25.355,25.2804,25.2887,35000.0
2010-03-11 11:30:00,30.51,30.51,30.39,30.39,32600.0,25.2887,25.2887,25.1892,25.1892,32600.0
2010-03-11 11:40:00,30.39,30.42,30.35,30.41,40700.0,25.1892,25.2141,25.1561,25.2058,40700.0
2010-03-11 11:50:00,30.41,30.41,30.37,30.41,29200.0,25.2058,25.2058,25.1726,25.2058,29200.0
2010-03-11 12:00:00,30.44,30.45,30.31,30.34,27800.0,25.2307,25.239,25.1229,25.1478,27800.0
2010-03-11 12:10:00,30.34,30.36,30.23,30.25,64900.0,25.1478,25.1644,25.0566,25.0732,64900.0
2010-03-11 12:20:00,30.26,30.32,30.23,30.3,45400.0,25.0815,25.1312,25.0566,25.1146,45400.0
2010-03-11 12:30:00,30.31,30.33,30.26,30.29,33600.0,25.1229,25.1395,25.0815,25.1063,33600.0
2010-03-11 12:40:00,30.32,30.43,30.28,30.38,35600.0,25.1312,25.2224,25.098,25.1809,35600.0
2010-03-11 12:50:00,30.35,30.5,30.34,30.5,19500.0,25.1561,25.2804,25.1478,25.2804,19500.0
2010-03-11 13:00:00,30.48,30.48,30.41,30.44,15800.0,25.2638,25.2638,25.2058,25.2307,15800.0
2010-03-11 13:10:00,30.45,30.46,30.37,30.37,9600.0,25.239,25.2472,25.1726,25.1726,9600.0
2010-03-11 13:20:00,30.37,30.38,30.34,30.35,13700.0,25.1726,25.1809,25.1478,25.1561,13700.0
2010-03-11 13:30:00,30.35,30.42,30.33,30.4,28000.0,25.1561,25.2141,25.1395,25.1975,28000.0
2010-03-11 13:40:00,30.4,30.44,30.39,30.41,13200.0,25.1975,25.2307,25.1892,25.2058,13200.0
2010-03-11 13:50:00,30.4,30.41,30.33,30.33,14100.0,25.1975,25.2058,25.1395,25.1395,14100.0
2010-03-11 14:00:00,30.33,30.33,30.28,30.28,27000.0,25.1395,25.1395,25.098,25.098,27000.0
2010-03-11 14:10:00,30.29,30.38,30.28,30.34,22200.0,25.1063,25.1809,25.098,25.1478,22200.0
2010-03-11 14:20:00,30.34,30.38,30.34,30.34,48300.0,25.1478,25.1809,25.1478,25.1478,48300.0
2010-03-11 14:30:00,30.34,30.36,30.3,30.33,71000.0,25.1478,25.1644,25.1146,25.1395,71000.0
2010-03-11 14:40:00,30.33,30.33,30.25,30.26,100400.0,25.1395,25.1395,25.0732,25.0815,100400.0
2010-03-11 14:50:00,30.26,30.37,30.25,30.37,64500.0,25.0815,25.1726,25.0732,25.1726,64500.0
2010-03-11 15:00:00,30.37,30.47,30.36,30.41,34900.0,25.1726,25.2555,25.1644,25.2058,34900.0
2010-03-11 15:10:00,30.41,30.44,30.38,30.38,23600.0,25.2058,25.2307,25.1809,25.1809,23600.0
2010-03-11 15:20:00,30.38,30.47,30.36,30.46,34700.0,25.1809,25.2555,25.1644,25.2472,34700.0
2010-03-11 15:30:00,30.47,30.49,30.45,30.48,53500.0,25.2555,25.2721,25.239,25.2638,53500.0
2010-03-11 15:40:00,30.48,30.55,30.47,30.55,91000.0,25.2638,25.3218,25.2555,25.3218,91000.0
2010-03-11 15:50:00,30.56,30.62,30.56,30.6,129400.0,25.3301,25.3799,25.3301,25.3633,129400.0
2010-03-12 09:30:00,30.65,30.77,30.58,30.7,87100.0,25.4047,25.5042,25.3467,25.4462,87100.0
2010-03-12 09:40:00,30.7,30.8,30.64,30.8,75000.0,25.4462,25.5291,25.3964,25.5291,75000.0
2010-03-12 09:50:00,30.79,30.86,30.73,30.77,54100.0,25.5208,25.5788,25.471,25.5042,54100.0
2010-03-12 10:00:00,30.76,30.79,30.65,30.75,179000.0,25.4959,25.5208,25.4047,25.4876,179000.0
2010-03-12 10:10:00,30.75,30.76,30.6,30.64,104400.0,25.4876,25.4959,25.3633,25.3964,104400.0
2010-03-12 10:20:00,30.64,30.83,30.62,30.72,123000.0,25.3964,25.5539,25.3799,25.4627,123000.0
2010-03-12 10:30:00,30.72,30.77,30.67,30.75,77600.0,25.4627,25.5042,25.4213,25.4876,77600.0
2010-03-12 10:40:00,30.75,30.82,30.7,30.74,84800.0,25.4876,25.5456,25.4462,25.4793,84800.0
2010-03-12 10:50:00,30.75,30.79,30.68,30.72,198800.0,25.4876,25.5208,25.4296,25.4627,198800.0
2010-03-12 11:00:00,30.73,30.76,30.69,30.75,55100.0,25.471,25.4959,25.4379,25.4876,55100.0
2010-03-12 11:10:00,30.75,30.82,30.73,30.79,64800.0,25.4876,25.5456,25.471,25.5208,64800.0
2010-03-12 11:20:00,30.79,30.85,30.75,30.77,102400.0,25.5208,25.5705,25.4876,25.5042,102400.0
2010-03-12 11:30:00,30.77,30.77,30.74,30.76,71600.0,25.5042,25.5042,25.4793,25.4959,71600.0
2010-03-12 11:40:00,30.77,30.94,30.77,30.94,25900.0,25.5042,25.6451,25.5042,25.6451,25900.0
2010-03-12 11:50:00,30.94,30.95,30.86,30.86,65800.0,25.6451,25.6534,25.5788,25.5788,65800.0
2010-03-12 12:00:00,30.87,30.88,30.81,30.87,53800.0,25.5871,25.5954,25.5373,25.5871,53800.0
2010-03-12 12:10:00,30.88,30.89,30.78,30.8,37600.0,25.5954,25.6037,25.5125,25.5291,37600.0
2010-03-12 12:20:00,30.8,30.83,30.76,30.83,33400.0,25.5291,25.5539,25.4959,25.5539,33400.0
2010-03-12 12:30:00,30.83,30.88,30.75,30.88,36700.0,25.5539,25.5954,25.4876,25.5954,36700.0
2010-03-12 12:40:00,30.88,30.89,30.83,30.87,35300.0,25.5954,25.6037,25.5539,25.5871,35300.0
2010-03-12 12:50:00,30.87,30.91,30.84,30.86,47400.0,25.5871,25.6202,25.5622,25.5788,47400.0
2010-03-12 13:00:00,30.87,30.93,30.85,30.9,27900.0,25.5871,25.6368,25.5705,25.6119,27900.0
2010-03-12 13:10:00,30.9,30.93,30.87,30.88,21900.0,25.6119,25.6368,25.5871,25.5954,21900.0
2010-03-12 13:20:00,30.88,30.91,30.87,30.89,24900.0,25.5954,25.6202,25.5871,25.6037,24900.0
2010-03-12 13:30:00,30.9,30.9,30.88,30.9,22400.0,25.6119,25.6119,25.5954,25.6119,22400.0
2010-03-12 13:40:00,30.9,30.9,30.86,30.9,31000.0,25.6119,25.6119,25.5788,25.6119,31000.0
2010-03-12 13:50:00,30.9,30.9,30.88,30.9,38100.0,25.6119,25.6119,25.5954,25.6119,38100.0
2010-03-12 14:00:00,30.9,30.9,30.89,30.9,39800.0,25.6119,25.6119,25.6037,25.6119,39800.0
2010-03-12 14:10:00,30.9,30.9,30.89,30.9,37700.0,25.6119,25.6119,25.6037,25.6119,37700.0
2010-03-12 14:20:00,30.9,30.9,30.87,30.9,48200.0,25.6119,25.6119,25.5871,25.6119,48200.0
2010-03-12 14:30:00,30.9,30.98,30.89,30.94,77500.0,25.6119,25.6783,25.6037,25.6451,77500.0
2010-03-12 14:40:00,30.94,30.98,30.93,30.97,55400.0,25.6451,25.6783,25.6368,25.67,55400.0
2010-03-12 14:50:00,30.97,30.98,30.94,30.98,42200.0,25.67,25.6783,25.6451,25.6783,42200.0
2010-03-12 15:00:00,30.98,31.02,30.92,30.94,66100.0,25.6783,25.7114,25.6285,25.6451,66100.0
2010-03-12 15:10:00,30.93,30.94,30.91,30.92,48000.0,25.6368,25.6451,25.6202,25.6285,48000.0
2010-03-12 15:20:00,30.91,30.96,30.89,30.9,103800.0,25.6202,25.6617,25.6037,25.6119,103800.0
2010-03-12 15:30:00,30.9,30.91,30.81,30.84,91400.0,25.6119,25.6202,25.5373,25.5622,91400.0
2010-03-12 15:40:00,30.84,30.84,30.81,30.83,97000.0,25.5622,25.5622,25.5373,25.5539,97000.0
2010-03-12 15:50:00,30.83,30.94,30.77,30.9,381100.0,25.5539,25.6451,25.5042,25.6119,381100.0
2010-03-15 09:30:00,30.46,30.57,30.37,30.5,92700.0,25.2472,25.3384,25.1726,25.2804,92700.0
2010-03-15 09:40:00,30.5,30.66,30.42,30.66,32400.0,25.2804,25.413,25.2141,25.413,32400.0
2010-03-15 09:50:00,30.66,30.67,30.4,30.4,16300.0,25.413,25.4213,25.1975,25.1975,16300.0
2010-03-15 10:00:00,30.39,30.39,30.28,30.31,45600.0,25.1892,25.1892,25.098,25.1229,45600.0
2010-03-15 10:10:00,30.33,30.38,30.3,30.37,32100.0,25.1395,25.1809,25.1146,25.1726,32100.0
2010-03-15 10:20:00,30.38,30.49,30.38,30.48,30000.0,25.1809,25.2721,25.1809,25.2638,30000.0
2010-03-15 10:30:00,30.48,30.52,30.44,30.48,137600.0,25.2638,25.297,25.2307,25.2638,137600.0
2010-03-15 10:40:00,30.48,30.5,30.34,30.35,10100.0,25.2638,25.2804,25.1478,25.1561,10100.0
2010-03-15 10:50:00,30.35,30.38,30.21,30.3,52500.0,25.1561,25.1809,25.04,25.1146,52500.0
2010-03-15 11:00:00,30.3,30.33,30.18,30.19,26100.0,25.1146,25.1395,25.0152,25.0234,26100.0
2010-03-15 11:10:00,30.18,30.22,30.14,30.19,56300.0,25.0152,25.0483,24.982,25.0234,56300.0
2010-03-15 11:20:00,30.19,30.2,30.12,30.19,63800.0,25.0234,25.0317,24.9654,25.0234,63800.0
2010-03-15 11:30:00,30.18,30.26,30.18,30.24,63200.0,25.0152,25.0815,25.0152,25.0649,63200.0
2010-03-15 11:40:00,30.24,30.29,30.21,30.27,145900.0,25.0649,25.1063,25.04,25.0898,145900.0
2010-03-15 11:50:00,30.28,30.28,30.21,30.22,17300.0,25.098,25.098,25.04,25.0483,17300.0
2010-03-15 12:00:00,30.22,30.3,30.19,30.3,25500.0,25.0483,25.1146,25.0234,25.1146,25500.0
2010-03-15 12:10:00,30.3,30.3,30.26,30.29,47700.0,25.1146,25.1146,25.0815,25.1063,47700.0
2010-03-15 12:20:00,30.29,30.4,30.28,30.39,42500.0,25.1063,25.1975,25.098,25.1892,42500.0
2010-03-15 12:30:00,30.39,30.55,30.39,30.54,49000.0,25.1892,25.3218,25.1892,25.3136,49000.0
2010-03-15 12:40:00,30.53,30.57,30.52,30.53,162500.0,25.3053,25.3384,25.297,25.3053,162500.0
2010-03-15 12:50:00,30.53,30.53,30.37,30.38,34700.0,25.3053,25.3053,25.1726,25.1809,34700.0
2010-03-15 13:00:00,30.37,30.39,30.34,30.39,51500.0,25.1726,25.1892,25.1478,25.1892,51500.0
2010-03-15 13:10:00,30.4,30.42,30.35,30.35,20600.0,25.1975,25.2141,25.1561,25.1561,20600.0
2010-03-15 13:20:00,30.35,30.36,30.29,30.35,37800.0,25.1561,25.1644,25.1063,25.1561,37800.0
2010-03-15 13:30:00,30.35,30.5,30.35,30.47,33100.0,25.1561,25.2804,25.1561,25.2555,33100.0
2010-03-15 13:40:00,30.45,30.46,30.42,30.45,22900.0,25.239,25.2472,25.2141,25.239,22900.0
2010-03-15 13:50:00,30.45,30.45,30.34,30.36,45600.0,25.239,25.239,25.1478,25.1644,45600.0
2010-03-15 14:00:00,30.36,30.37,30.24,30.25,49300.0,25.1644,25.1726,25.0649,25.0732,49300.0
2010-03-15 14:10:00,30.24,30.25,30.13,30.21,70700.0,25.0649,25.0732,24.9737,25.04,70700.0
2010-03-15 14:20:00,30.22,30.28,30.21,30.28,18900.0,25.0483,25.098,25.04,25.098,18900.0
2010-03-15 14:30:00,30.27,30.28,30.2,30.25,30000.0,25.0898,25.098,25.0317,25.0732,30000.0
2010-03-15 14:40:00,30.25,30.34,30.23,30.25,31900.0,25.0732,25.1478,25.0566,25.0732,31900.0
2010-03-15 14:50:00,30.26,30.32,30.25,30.32,41700.0,25.0815,25.1312,25.0732,25.1312,41700.0
2010-03-15 15:00:00,30.32,30.36,30.32,30.33,46700.0,25.1312,25.1644,25.1312,25.1395,46700.0
2010-03-15 15:10:00,30.34,30.37,30.32,30.35,115500.0,25.1478,25.1726,25.1312,25.1561,115500.0
2010-03-15 15:20:00,30.35,30.44,30.33,30.43,48600.0,25.1561,25.2307,25.1395,25.2224,48600.0
2010-03-15 15:30:00,30.43,30.45,30.41,30.45,55100.0,25.2224,25.239,25.2058,25.239,55100.0
2010-03-15 15:40:00,30.45,30.52,30.36,30.52,213400.0,25.239,25.297,25.1644,25.297,213400.0
2010-03-15 15:50:00,30.53,30.59,30.46,30.58,261900.0,25.3053,25.355,25.2472,25.3467,261900.0
2010-03-16 09:30:00,30.68,30.75,30.6,30.62,68200.0,25.4296,25.4876,25.3633,25.3799,68200.0
2010-03-16 09:40:00,30.62,30.66,30.59,30.64,81800.0,25.3799,25.413,25.355,25.3964,81800.0
2010-03-16 09:50:00,30.64,30.75,30.61,30.71,63800.0,25.3964,25.4876,25.3716,25.4545,63800.0
2010-03-16 10:00:00,30.72,30.89,30.72,30.89,67500.0,25.4627,25.6037,25.4627,25.6037,67500.0
2010-03-16 10:10:00,30.88,30.88,30.76,30.77,56600.0,25.5954,25.5954,25.4959,25.5042,56600.0
2010-03-16 10:20:00,30.77,30.82,30.72,30.77,64700.0,25.5042,25.5456,25.4627,25.5042,64700.0
2010-03-16 10:30:00,30.77,30.82,30.76,30.76,61900.0,25.5042,25.5456,25.4959,25.4959,61900.0
2010-03-16 10:40:00,30.77,30.82,30.75,30.78,31000.0,25.5042,25.5456,25.4876,25.5125,31000.0
2010-03-16 10:50:00,30.79,30.88,30.74,30.83,114000.0,25.5208,25.5954,25.4793,25.5539,114000.0
2010-03-16 11:00:00,30.83,30.85,30.78,30.81,147800.0,25.5539,25.5705,25.5125,25.5373,147800.0
2010-03-16 11:10:00,30.82,30.87,30.82,30.85,32500.0,25.5456,25.5871,25.5456,25.5705,32500.0
2010-03-16 11:20:00,30.85,30.87,30.78,30.78,42500.0,25.5705,25.5871,25.5125,25.5125,42500.0
2010-03-16 11:30:00,30.78,30.85,30.74,30.85,25200.0,25.5125,25.5705,25.4793,25.5705,25200.0
2010-03-16 11:40:00,30.86,30.88,30.81,30.86,38300.0,25.5788,25.5954,25.5373,25.5788,38300.0
2010-03-16 11:50:00,30.85,30.92,30.82,30.9,16900.0,25.5705,25.6285,25.5456,25.6119,16900.0
2010-03-16 12:00:00,30.9,30.99,30.9,30.98,26100.0,25.6119,25.6865,25.6119,25.6783,26100.0
2010-03-16 12:10:00,30.99,31.04,30.95,31.03,44600.0,25.6865,25.728,25.6534,25.7197,44600.0
2010-03-16 12:20:00,31.04,31.04,30.96,31.01,44900.0,25.728,25.728,25.6617,25.7031,44900.0
2010-03-16 12:30:00,31.01,31.01,30.93,30.98,18900.0,25.7031,25.7031,25.6368,25.6783,18900.0
2010-03-16 12:40:00,30.98,30.99,30.93,30.95,26300.0,25.6783,25.6865,25.6368,25.6534,26300.0
2010-03-16 12:50:00,30.94,30.95,30.92,30.93,19600.0,25.6451,25.6534,25.6285,25.6368,19600.0
2010-03-16 13:00:00,30.93,30.95,30.93,30.93,21200.0,25.6368,25.6534,25.6368,25.6368,21200.0
2010-03-16 13:10:00,30.93,30.96,30.93,30.95,16600.0,25.6368,25.6617,25.6368,25.6534,16600.0
2010-03-16 13:20:00,30.95,31.0,30.95,31.0,24600.0,25.6534,25.6948,25.6534,25.6948,24600.0
2010-03-16 13:30:00,30.99,31.0,30.94,30.95,47600.0,25.6865,25.6948,25.6451,25.6534,47600.0
2010-03-16 13:40:00,30.95,30.95,30.87,30.87,24200.0,25.6534,25.6534,25.5871,25.5871,24200.0
2010-03-16 13:50:00,30.86,30.92,30.86,30.9,16800.0,25.5788,25.6285,25.5788,25.6119,16800.0
2010-03-16 14:00:00,30.9,30.93,30.89,30.9,21200.0,25.6119,25.6368,25.6037,25.6119,21200.0
2010-03-16 14:10:00,30.9,30.96,30.86,30.91,69700.0,25.6119,25.6617,25.5788,25.6202,69700.0
2010-03-16 14:20:00,30.91,30.98,30.9,30.91,52400.0,25.6202,25.6783,25.6119,25.6202,52400.0
2010-03-16 14:30:00,30.92,30.96,30.87,30.92,55600.0,25.6285,25.6617,25.5871,25.6285,55600.0
2010-03-16 14:40:00,30.92,31.0,30.92,30.97,83200.0,25.6285,25.6948,25.6285,25.67,83200.0
2010-03-16 14:50:00,30.96,31.0,30.92,30.98,45000.0,25.6617,25.6948,25.6285,25.6783,45000.0
2010-03-16 15:00:00,30.98,31.0,30.94,30.95,36800.0,25.6783,25.6948,25.6451,25.6534,36800.0
2010-03-16 15:10:00,30.96,30.99,30.94,30.95,77000.0,25.6617,25.6865,25.6451,25.6534,77000.0
2010-03-16 15:20:00,30.94,31.0,30.94,30.99,57300.0,25.6451,25.6948,25.6451,25.6865,57300.0
2010-03-16 15:30:00,30.98,31.11,30.97,31.1,84800.0,25.6783,25.786,25.67,25.7777,84800.0
2010-03-16 15:40:00,31.1,31.15,31.08,31.13,108500.0,25.7777,25.8192,25.7611,25.8026,108500.0
2010-03-16 15:50:00,31.12,31.14,31.07,31.08,268400.0,25.7943,25.8109,25.7529,25.7611,268400.0
2010-03-17 09:30:00,31.32,31.55,31.3,31.44,105500.0,25.9601,26.1507,25.9435,26.0595,105500.0
2010-03-17 09:40:00,31.44,31.58,31.44,31.56,121200.0,26.0595,26.1756,26.0595,26.159,121200.0
2010-03-17 09:50:00,31.56,31.8,31.54,31.76,187700.0,26.159,26.3579,26.1424,26.3248,187700.0
2010-03-17 10:00:00,31.76,31.8,31.7,31.75,56700.0,26.3248,26.3579,26.275,26.3165,56700.0
2010-03-17 10:10:00,31.74,31.75,31.59,31.62,50100.0,26.3082,26.3165,26.1839,26.2087,50100.0
2010-03-17 10:20:00,31.63,31.64,31.51,31.52,31100.0,26.217,26.2253,26.1176,26.1258,31100.0
2010-03-17 10:30:00,31.52,31.62,31.52,31.61,28200.0,26.1258,26.2087,26.1258,26.2004,28200.0
2010-03-17 10:40:00,31.61,31.65,31.58,31.62,33700.0,26.2004,26.2336,26.1756,26.2087,33700.0
2010-03-17 10:50:00,31.62,31.63,31.58,31.63,27200.0,26.2087,26.217,26.1756,26.217,27200.0
2010-03-17 11:00:00,31.63,31.64,31.58,31.59,46500.0,26.217,26.2253,26.1756,26.1839,46500.0
2010-03-17 11:10:00,31.58,31.67,31.58,31.61,26900.0,26.1756,26.2502,26.1756,26.2004,26900.0
2010-03-17 11:20:00,31.6,31.68,31.6,31.66,15700.0,26.1921,26.2585,26.1921,26.2419,15700.0
2010-03-17 11:30:00,31.66,31.71,31.64,31.64,26600.0,26.2419,26.2833,26.2253,26.2253,26600.0
2010-03-17 11:40:00,31.64,31.66,31.56,31.59,23200.0,26.2253,26.2419,26.159,26.1839,23200.0
2010-03-17 11:50:00,31.59,31.63,31.53,31.54,21000.0,26.1839,26.217,26.1341,26.1424,21000.0
2010-03-17 12:00:00,31.54,31.6,31.53,31.57,15500.0,26.1424,26.1921,26.1341,26.1673,15500.0
2010-03-17 12:10:00,31.57,31.6,31.54,31.59,45600.0,26.1673,26.1921,26.1424,26.1839,45600.0
2010-03-17 12:20:00,31.59,31.64,31.58,31.6,21300.0,26.1839,26.2253,26.1756,26.1921,21300.0
2010-03-17 12:30:00,31.59,31.61,31.54,31.56,37000.0,26.1839,26.2004,26.1424,26.159,37000.0
2010-03-17 12:40:00,31.56,31.61,31.54,31.6,15700.0,26.159,26.2004,26.1424,26.1921,15700.0
2010-03-17 12:50:00,31.59,31.65,31.59,31.6,16700.0,26.1839,26.2336,26.1839,26.1921,16700.0
2010-03-17 13:00:00,31.59,31.6,31.55,31.56,51200.0,26.1839,26.1921,26.1507,26.159,51200.0
2010-03-17 13:10:00,31.56,31.6,31.53,31.58,75300.0,26.159,26.1921,26.1341,26.1756,75300.0
2010-03-17 13:20:00,31.58,31.58,31.53,31.53,120800.0,26.1756,26.1756,26.1341,26.1341,120800.0
2010-03-17 13:30:00,31.54,31.69,31.54,31.67,89700.0,26.1424,26.2667,26.1424,26.2502,89700.0
2010-03-17 13:40:00,31.66,31.67,31.53,31.54,83200.0,26.2419,26.2502,26.1341,26.1424,83200.0
2010-03-17 13:50:00,31.53,31.62,31.52,31.6,56600.0,26.1341,26.2087,26.1258,26.1921,56600.0
2010-03-17 14:00:00,31.59,31.62,31.59,31.6,30000.0,26.1839,26.2087,26.1839,26.1921,30000.0
2010-03-17 14:10:00,31.6,31.71,31.6,31.7,48500.0,26.1921,26.2833,26.1921,26.275,48500.0
2010-03-17 14:20:00,31.69,31.74,31.68,31.72,23700.0,26.2667,26.3082,26.2585,26.2916,23700.0
2010-03-17 14:30:00,31.71,31.75,31.69,31.7,171000.0,26.2833,26.3165,26.2667,26.275,171000.0
2010-03-17 14:40:00,31.56,31.76,31.56,31.7,151800.0,26.159,26.3248,26.159,26.275,151800.0
2010-03-17 14:50:00,31.7,31.71,31.59,31.64,103800.0,26.275,26.2833,26.1839,26.2253,103800.0
2010-03-17 15:00:00,31.64,31.69,31.62,31.62,68400.0,26.2253,26.2667,26.2087,26.2087,68400.0
2010-03-17 15:10:00,31.62,31.65,31.45,31.51,76200.0,26.2087,26.2336,26.0678,26.1176,76200.0
2010-03-17 15:20:00,31.52,31.63,31.5,31.61,100600.0,26.1258,26.217,26.1093,26.2004,100600.0
2010-03-17 15:30:00,31.62,31.67,31.59,31.65,101200.0,26.2087,26.2502,26.1839,26.2336,101200.0
2010-03-17 15:40:00,31.65,31.67,31.59,31.64,101500.0,26.2336,26.2502,26.1839,26.2253,101500.0
2010-03-17 15:50:00,31.64,31.66,31.59,31.61,188600.0,26.2253,26.2419,26.1839,26.2004,188600.0
2010-03-18 09:30:00,31.42,31.54,31.38,31.52,44500.0,26.043,26.1424,26.0098,26.1258,44500.0
2010-03-18 09:40:00,31.51,31.56,31.48,31.52,85100.0,26.1176,26.159,26.0927,26.1258,85100.0
2010-03-18 09:50:00,31.53,31.56,31.48,31.53,35700.0,26.1341,26.159,26.0927,26.1341,35700.0
2010-03-18 10:00:00,31.54,31.58,31.46,31.47,59900.0,26.1424,26.1756,26.0761,26.0844,59900.0
2010-03-18 10:10:00,31.47,31.53,31.46,31.51,51300.0,26.0844,26.1341,26.0761,26.1176,51300.0
2010-03-18 10:20:00,31.51,31.56,31.49,31.5,38700.0,26.1176,26.159,26.101,26.1093,38700.0
2010-03-18 10:30:00,31.5,31.55,31.35,31.35,44200.0,26.1093,26.1507,25.9849,25.9849,44200.0
2010-03-18 10:40:00,31.35,31.36,31.3,31.34,45200.0,25.9849,25.9932,25.9435,25.9766,45200.0
2010-03-18 10:50:00,31.36,31.5,31.35,31.5,65400.0,25.9932,26.1093,25.9849,26.1093,65400.0
2010-03-18 11:00:00,31.5,31.51,31.46,31.49,47800.0,26.1093,26.1176,26.0761,26.101,47800.0
2010-03-18 11:10:00,31.51,31.53,31.39,31.41,65900.0,26.1176,26.1341,26.0181,26.0347,65900.0
2010-03-18 11:20:00,31.42,31.48,31.42,31.45,44700.0,26.043,26.0927,26.043,26.0678,44700.0
2010-03-18 11:30:00,31.45,31.47,31.31,31.34,50700.0,26.0678,26.0844,25.9518,25.9766,50700.0
2010-03-18 11:40:00,31.32,31.36,31.22,31.26,47300.0,25.9601,25.9932,25.8772,25.9103,47300.0
2010-03-18 11:50:00,31.27,31.3,31.25,31.28,21800.0,25.9186,25.9435,25.902,25.9269,21800.0
2010-03-18 12:00:00,31.28,31.37,31.27,31.37,137400.0,25.9269,26.0015,25.9186,26.0015,137400.0
2010-03-18 12:10:00,31.39,31.42,31.29,31.35,58300.0,26.0181,26.043,25.9352,25.9849,58300.0
2010-03-18 12:20:00,31.35,31.35,31.29,31.31,48100.0,25.9849,25.9849,25.9352,25.9518,48100.0
2010-03-18 12:30:00,31.32,31.32,31.29,31.3,23000.0,25.9601,25.9601,25.9352,25.9435,23000.0
2010-03-18 12:40:00,31.31,31.33,31.28,31.3,38700.0,25.9518,25.9684,25.9269,25.9435,38700.0
2010-03-18 12:50:00,31.3,31.32,31.29,31.3,56100.0,25.9435,25.9601,25.9352,25.9435,56100.0
2010-03-18 13:00:00,31.3,31.38,31.28,31.34,32400.0,25.9435,26.0098,25.9269,25.9766,32400.0
2010-03-18 13:10:00,31.33,31.33,31.29,31.31,42700.0,25.9684,25.9684,25.9352,25.9518,42700.0
2010-03-18 13:20:00,31.3,31.33,31.29,31.31,26800.0,25.9435,25.9684,25.9352,25.9518,26800.0
2010-03-18 13:30:00,31.31,31.35,31.3,31.34,37400.0,25.9518,25.9849,25.9435,25.9766,37400.0
2010-03-18 13:40:00,31.33,31.34,31.29,31.3,41900.0,25.9684,25.9766,25.9352,25.9435,41900.0
2010-03-18 13:50:00,31.3,31.3,31.28,31.3,44000.0,25.9435,25.9435,25.9269,25.9435,44000.0
2010-03-18 14:00:00,31.3,31.38,31.28,31.38,60900.0,25.9435,26.0098,25.9269,26.0098,60900.0
2010-03-18 14:10:00,31.38,31.38,31.34,31.34,15700.0,26.0098,26.0098,25.9766,25.9766,15700.0
2010-03-18 14:20:00,31.34,31.37,31.3,31.34,33000.0,25.9766,26.0015,25.9435,25.9766,33000.0
2010-03-18 14:30:00,31.34,31.42,31.34,31.38,33400.0,25.9766,26.043,25.9766,26.0098,33400.0
2010-03-18 14:40:00,31.37,31.39,31.25,31.25,66000.0,26.0015,26.0181,25.902,25.902,66000.0
2010-03-18 14:50:00,31.25,31.25,31.17,31.2,47500.0,25.902,25.902,25.8357,25.8606,47500.0
2010-03-18 15:00:00,31.2,31.24,31.17,31.24,33100.0,25.8606,25.8938,25.8357,25.8938,33100.0
2010-03-18 15:10:00,31.23,31.24,31.17,31.2,44500.0,25.8855,25.8938,25.8357,25.8606,44500.0
2010-03-18 15:20:00,31.21,31.25,31.19,31.21,41400.0,25.8689,25.902,25.8523,25.8689,41400.0
2010-03-18 15:30:00,31.2,31.28,31.2,31.2,45500.0,25.8606,25.9269,25.8606,25.8606,45500.0
2010-03-18 15:40:00,31.2,31.22,31.18,31.22,80300.0,25.8606,25.8772,25.844,25.8772,80300.0
2010-03-18 15:50:00,31.22,31.22,31.1,31.12,192700.0,25.8772,25.8772,25.7777,25.7943,192700.0
2010-03-19 09:30:00,31.58,31.84,31.54,31.79,235100.0,26.1756,26.3911,26.1424,26.3496,235100.0
2010-03-19 09:40:00,31.78,31.78,31.53,31.54,217700.0,26.3413,26.3413,26.1341,26.1424,217700.0
2010-03-19 09:50:00,31.54,31.6,31.44,31.49,93700.0,26.1424,26.1921,26.0595,26.101,93700.0
2010-03-19 10:00:00,31.5,31.5,31.33,31.34,85600.0,26.1093,26.1093,25.9684,25.9766,85600.0
2010-03-19 10:10:00,31.35,31.42,31.27,31.3,107100.0,25.9849,26.043,25.9186,25.9435,107100.0
2010-03-19 10:20:00,31.31,31.35,31.27,31.31,70100.0,25.9518,25.9849,25.9186,25.9518,70100.0
2010-03-19 10:30:00,31.32,31.36,31.27,31.31,65500.0,25.9601,25.9932,25.9186,25.9518,65500.0
2010-03-19 10:40:00,31.29,31.32,31.27,31.28,39400.0,25.9352,25.9601,25.9186,25.9269,39400.0
2010-03-19 10:50:00,31.29,31.29,31.14,31.21,42900.0,25.9352,25.9352,25.8109,25.8689,42900.0
2010-03-19 11:00:00,31.21,31.21,31.13,31.2,23300.0,25.8689,25.8689,25.8026,25.8606,23300.0
2010-03-19 11:10:00,31.2,31.21,31.07,31.2,42300.0,25.8606,25.8689,25.7529,25.8606,42300.0
2010-03-19 11:20:00,31.2,31.28,31.15,31.22,96400.0,25.8606,25.9269,25.8192,25.8772,96400.0
2010-03-19 11:30:00,31.23,31.23,31.15,31.2,53000.0,25.8855,25.8855,25.8192,25.8606,53000.0
2010-03-19 11:40:00,31.2,31.23,31.17,31.23,23000.0,25.8606,25.8855,25.8357,25.8855,23000.0
2010-03-19 11:50:00,31.23,31.25,31.19,31.22,23500.0,25.8855,25.902,25.8523,25.8772,23500.0
2010-03-19 12:00:00,31.22,31.24,31.16,31.22,21900.0,25.8772,25.8938,25.8274,25.8772,21900.0
2010-03-19 12:10:00,31.23,31.23,31.15,31.15,44900.0,25.8855,25.8855,25.8192,25.8192,44900.0
2010-03-19 12:20:00,31.16,31.2,31.09,31.14,79500.0,25.8274,25.8606,25.7694,25.8109,79500.0
2010-03-19 12:30:00,31.13,31.13,31.04,31.07,48900.0,25.8026,25.8026,25.728,25.7529,48900.0
2010-03-19 12:40:00,31.07,31.13,31.01,31.12,84400.0,25.7529,25.8026,25.7031,25.7943,84400.0
2010-03-19 12:50:00,31.11,31.11,30.97,31.03,62000.0,25.786,25.786,25.67,25.7197,62000.0
2010-03-19 13:00:00,31.03,31.09,30.99,31.01,70600.0,25.7197,25.7694,25.6865,25.7031,70600.0
2010-03-19 13:10:00,31.0,31.05,31.0,31.04,16600.0,25.6948,25.7363,25.6948,25.728,16600.0
2010-03-19 13:20:00,31.05,31.1,31.02,31.09,27200.0,25.7363,25.7777,25.7114,25.7694,27200.0
2010-03-19 13:30:00,31.09,31.09,31.03,31.04,34600.0,25.7694,25.7694,25.7197,25.728,34600.0
2010-03-19 13:40:00,31.04,31.05,31.02,31.04,26800.0,25.728,25.7363,25.7114,25.728,26800.0
2010-03-19 13:50:00,31.04,31.07,31.02,31.05,34700.0,25.728,25.7529,25.7114,25.7363,34700.0
2010-03-19 14:00:00,31.06,31.08,31.02,31.05,55800.0,25.7446,25.7611,25.7114,25.7363,55800.0
2010-03-19 14:10:00,31.07,31.11,31.02,31.1,49000.0,25.7529,25.786,25.7114,25.7777,49000.0
2010-03-19 14:20:00,31.11,31.3,31.11,31.29,96100.0,25.786,25.9435,25.786,25.9352,96100.0
2010-03-19 14:30:00,31.3,31.34,31.27,31.3,66200.0,25.9435,25.9766,25.9186,25.9435,66200.0
2010-03-19 14:40:00,31.3,31.32,31.24,31.32,53400.0,25.9435,25.9601,25.8938,25.9601,53400.0
2010-03-19 14:50:00,31.32,31.36,31.29,31.32,43200.0,25.9601,25.9932,25.9352,25.9601,43200.0
2010-03-19 15:00:00,31.32,31.33,31.19,31.2,75100.0,25.9601,25.9684,25.8523,25.8606,75100.0
2010-03-19 15:10:00,31.2,31.2,31.17,31.19,20200.0,25.8606,25.8606,25.8357,25.8523,20200.0
2010-03-19 15:20:00,31.18,31.19,31.13,31.14,29900.0,25.844,25.8523,25.8026,25.8109,29900.0
2010-03-19 15:30:00,31.13,31.15,31.03,31.08,77800.0,25.8026,25.8192,25.7197,25.7611,77800.0
2010-03-19 15:40:00,31.07,31.1,30.99,31.08,169300.0,25.7529,25.7777,25.6865,25.7611,169300.0
2010-03-19 15:50:00,31.08,31.08,30.97,31.02,178400.0,25.7611,25.7611,25.67,25.7114,178400.0
2010-03-22 09:30:00,30.51,30.65,30.29,30.3,198400.0,25.2887,25.4047,25.1063,25.1146,198400.0
2010-03-22 09:40:00,30.3,30.85,30.28,30.82,139500.0,25.1146,25.5705,25.098,25.5456,139500.0
2010-03-22 09:50:00,30.82,30.82,30.7,30.71,67000.0,25.5456,25.5456,25.4462,25.4545,67000.0
2010-03-22 10:00:00,30.71,30.73,30.68,30.72,49900.0,25.4545,25.471,25.4296,25.4627,49900.0
2010-03-22 10:10:00,30.71,30.72,30.64,30.69,66100.0,25.4545,25.4627,25.3964,25.4379,66100.0
2010-03-22 10:20:00,30.69,31.06,30.68,31.0,102300.0,25.4379,25.7446,25.4296,25.6948,102300.0
2010-03-22 10:30:00,31.0,31.11,30.98,31.0,46900.0,25.6948,25.786,25.6783,25.6948,46900.0
2010-03-22 10:40:00,31.01,31.01,30.9,30.93,45300.0,25.7031,25.7031,25.6119,25.6368,45300.0
2010-03-22 10:50:00,30.94,31.02,30.91,30.93,34600.0,25.6451,25.7114,25.6202,25.6368,34600.0
2010-03-22 11:00:00,30.93,31.01,30.88,31.0,39900.0,25.6368,25.7031,25.5954,25.6948,39900.0
2010-03-22 11:10:00,30.99,31.02,30.9,30.91,49800.0,25.6865,25.7114,25.6119,25.6202,49800.0
2010-03-22 11:20:00,30.91,30.97,30.88,30.92,35000.0,25.6202,25.67,25.5954,25.6285,35000.0
2010-03-22 11:30:00,30.93,30.95,30.88,30.92,46800.0,25.6368,25.6534,25.5954,25.6285,46800.0
2010-03-22 11:40:00,30.92,30.98,30.88,30.98,31600.0,25.6285,25.6783,25.5954,25.6783,31600.0
2010-03-22 11:50:00,30.98,31.08,30.97,31.07,33000.0,25.6783,25.7611,25.67,25.7529,33000.0
2010-03-22 12:00:00,31.08,31.1,31.02,31.1,36700.0,25.7611,25.7777,25.7114,25.7777,36700.0
2010-03-22 12:10:00,31.1,31.14,31.04,31.1,40400.0,25.7777,25.8109,25.728,25.7777,40400.0
2010-03-22 12:20:00,31.11,31.17,31.09,31.15,42100.0,25.786,25.8357,25.7694,25.8192,42100.0
2010-03-22 12:30:00,31.15,31.2,31.14,31.17,22000.0,25.8192,25.8606,25.8109,25.8357,22000.0
2010-03-22 12:40:00,31.18,31.2,31.12,31.19,24500.0,25.844,25.8606,25.7943,25.8523,24500.0
2010-03-22 12:50:00,31.18,31.2,31.15,31.19,36300.0,25.844,25.8606,25.8192,25.8523,36300.0
2010-03-22 13:00:00,31.19,31.32,31.19,31.22,36200.0,25.8523,25.9601,25.8523,25.8772,36200.0
2010-03-22 13:10:00,31.22,31.31,31.21,31.3,29700.0,25.8772,25.9518,25.8689,25.9435,29700.0
2010-03-22 13:20:00,31.3,31.3,31.25,31.25,22000.0,25.9435,25.9435,25.902,25.902,22000.0
2010-03-22 13:30:00,31.26,31.28,31.23,31.25,14400.0,25.9103,25.9269,25.8855,25.902,14400.0
2010-03-22 13:40:00,31.26,31.3,31.25,31.29,9300.0,25.9103,25.9435,25.902,25.9352,9300.0
2010-03-22 13:50:00,31.29,31.3,31.26,31.26,12100.0,25.9352,25.9435,25.9103,25.9103,12100.0
2010-03-22 14:00:00,31.26,31.41,31.26,31.4,113300.0,25.9103,26.0347,25.9103,26.0264,113300.0
2010-03-22 14:10:00,31.39,31.46,31.31,31.45,35200.0,26.0181,26.0761,25.9518,26.0678,35200.0
2010-03-22 14:20:00,31.45,31.46,31.39,31.4,38400.0,26.0678,26.0761,26.0181,26.0264,38400.0
2010-03-22 14:30:00,31.4,31.46,31.35,31.46,51300.0,26.0264,26.0761,25.9849,26.0761,51300.0
2010-03-22 14:40:00,31.46,31.63,31.46,31.61,93600.0,26.0761,26.217,26.0761,26.2004,93600.0
2010-03-22 14:50:00,31.61,31.64,31.47,31.49,44000.0,26.2004,26.2253,26.0844,26.101,44000.0
2010-03-22 15:00:00,31.49,31.58,31.45,31.49,59800.0,26.101,26.1756,26.0678,26.101,59800.0
2010-03-22 15:10:00,31.5,31.6,31.45,31.58,83500.0,26.1093,26.1921,26.0678,26.1756,83500.0
2010-03-22 15:20:00,31.57,31.58,31.47,31.48,128700.0,26.1673,26.1756,26.0844,26.0927,128700.0
2010-03-22 15:30:00,31.48,31.51,31.37,31.44,75100.0,26.0927,26.1176,26.0015,26.0595,75100.0
2010-03-22 15:40:00,31.44,31.51,31.4,31.5,82200.0,26.0595,26.1176,26.0264,26.1093,82200.0
2010-03-22 15:50:00,31.5,31.51,31.33,31.41,297100.0,26.1093,26.1176,25.9684,26.0347,297100.0
2010-03-23 09:30:00,31.96,32.85,31.94,32.54,1327000.0,26.4905,27.2282,26.474,26.9713,1327000.0
2010-03-23 09:40:00,32.54,32.62,32.1,32.45,627600.0,26.9713,27.0376,26.6066,26.8967,627600.0
2010-03-23 09:50:00,32.45,32.45,32.28,32.33,417400.0,26.8967,26.8967,26.7558,26.7972,417400.0
2010-03-23 10:00:00,32.34,32.49,32.28,32.44,281200.0,26.8055,26.9298,26.7558,26.8884,281200.0
2010-03-23 10:10:00,32.44,32.64,32.4,32.55,324800.0,26.8884,27.0542,26.8552,26.9796,324800.0
2010-03-23 10:20:00,32.57,32.82,32.55,32.71,501400.0,26.9961,27.2034,26.9796,27.1122,501400.0
2010-03-23 10:30:00,32.72,32.74,32.44,32.54,182000.0,27.1205,27.1371,26.8884,26.9713,182000.0
2010-03-23 10:40:00,32.55,32.73,32.54,32.62,167100.0,26.9796,27.1288,26.9713,27.0376,167100.0
2010-03-23 10:50:00,32.62,32.7,32.36,32.4,132300.0,27.0376,27.1039,26.8221,26.8552,132300.0
2010-03-23 11:00:00,32.39,32.49,32.28,32.31,203000.0,26.847,26.9298,26.7558,26.7806,203000.0
2010-03-23 11:10:00,32.33,32.57,32.32,32.54,88500.0,26.7972,26.9961,26.7889,26.9713,88500.0
2010-03-23 11:20:00,32.55,32.58,32.48,32.53,58800.0,26.9796,27.0044,26.9216,26.963,58800.0
2010-03-23 11:30:00,32.53,32.66,32.52,32.64,79400.0,26.963,27.0707,26.9547,27.0542,79400.0
2010-03-23 11:40:00,32.65,32.72,32.63,32.64,127500.0,27.0625,27.1205,27.0459,27.0542,127500.0
2010-03-23 11:50:00,32.64,32.76,32.63,32.74,231600.0,27.0542,27.1536,27.0459,27.1371,231600.0
2010-03-23 12:00:00,32.74,32.91,32.73,32.85,344800.0,27.1371,27.278,27.1288,27.2282,344800.0
2010-03-23 12:10:00,32.85,32.9,32.74,32.75,120900.0,27.2282,27.2697,27.1371,27.1453,120900.0
2010-03-23 12:20:00,32.76,32.89,32.74,32.88,55900.0,27.1536,27.2614,27.1371,27.2531,55900.0
2010-03-23 12:30:00,32.88,32.89,32.85,32.87,33200.0,27.2531,27.2614,27.2282,27.2448,33200.0
2010-03-23 12:40:00,32.87,32.96,32.78,32.78,94900.0,27.2448,27.3194,27.1702,27.1702,94900.0
2010-03-23 12:50:00,32.79,32.86,32.77,32.86,33300.0,27.1785,27.2365,27.1619,27.2365,33300.0
2010-03-23 13:00:00,32.87,32.96,32.86,32.94,43500.0,27.2448,27.3194,27.2365,27.3028,43500.0
2010-03-23 13:10:00,32.95,33.0,32.89,32.94,183000.0,27.3111,27.3526,27.2614,27.3028,183000.0
2010-03-23 13:20:00,32.95,33.02,32.95,32.99,151100.0,27.3111,27.3691,27.3111,27.3443,151100.0
2010-03-23 13:30:00,32.99,33.0,32.89,32.96,91300.0,27.3443,27.3526,27.2614,27.3194,91300.0
2010-03-23 13:40:00,32.96,33.02,32.91,32.97,108400.0,27.3194,27.3691,27.278,27.3277,108400.0
2010-03-23 13:50:00,32.97,33.05,32.91,32.94,89500.0,27.3277,27.394,27.278,27.3028,89500.0
2010-03-23 14:00:00,32.94,33.03,32.91,33.01,79200.0,27.3028,27.3774,27.278,27.3608,79200.0
2010-03-23 14:10:00,33.01,33.14,32.98,32.98,104100.0,27.3608,27.4686,27.336,27.336,104100.0
2010-03-23 14:20:00,32.99,33.17,32.98,33.05,99600.0,27.3443,27.4935,27.336,27.394,99600.0
2010-03-23 14:30:00,33.04,33.14,33.0,33.08,77400.0,27.3857,27.4686,27.3526,27.4189,77400.0
2010-03-23 14:40:00,33.08,33.16,33.07,33.08,78400.0,27.4189,27.4852,27.4106,27.4189,78400.0
2010-03-23 14:50:00,33.08,33.12,33.0,33.09,98800.0,27.4189,27.452,27.3526,27.4272,98800.0
2010-03-23 15:00:00,33.09,33.21,33.07,33.21,173600.0,27.4272,27.5266,27.4106,27.5266,173600.0
2010-03-23 15:10:00,33.21,33.31,33.18,33.31,172200.0,27.5266,27.6095,27.5018,27.6095,172200.0
2010-03-23 15:20:00,33.31,33.49,33.31,33.42,317900.0,27.6095,27.7587,27.6095,27.7007,317900.0
2010-03-23 15:30:00,33.42,33.53,33.35,33.5,231900.0,27.7007,27.7919,27.6427,27.767,231900.0
2010-03-23 15:40:00,33.51,33.69,33.49,33.69,485000.0,27.7753,27.9245,27.7587,27.9245,485000.0
2010-03-23 15:50:00,33.69,33.69,33.53,33.61,574800.0,27.9245,27.9245,27.7919,27.8582,574800.0
2010-03-24 09:30:00,33.09,33.23,33.02,33.22,259100.0,27.4272,27.5432,27.3691,27.5349,259100.0
2010-03-24 09:40:00,33.21,33.22,33.05,33.08,137500.0,27.5266,27.5349,27.394,27.4189,137500.0
2010-03-24 09:50:00,33.09,33.09,32.92,32.99,154900.0,27.4272,27.4272,27.2863,27.3443,154900.0
2010-03-24 10:00:00,33.01,33.01,32.82,32.89,121500.0,27.3608,27.3608,27.2034,27.2614,121500.0
2010-03-24 10:10:00,32.9,33.14,32.87,33.12,134100.0,27.2697,27.4686,27.2448,27.452,134100.0
2010-03-24 10:20:00,33.12,33.19,33.0,33.02,85100.0,27.452,27.51,27.3526,27.3691,85100.0
2010-03-24 10:30:00,33.0,33.02,32.92,32.94,70300.0,27.3526,27.3691,27.2863,27.3028,70300.0
2010-03-24 10:40:00,32.94,33.01,32.86,32.98,93400.0,27.3028,27.3608,27.2365,27.336,93400.0
2010-03-24 10:50:00,32.97,33.04,32.92,32.99,68200.0,27.3277,27.3857,27.2863,27.3443,68200.0
2010-03-24 11:00:00,32.99,33.01,32.87,32.9,49800.0,27.3443,27.3608,27.2448,27.2697,49800.0
2010-03-24 11:10:00,32.89,32.91,32.79,32.87,93700.0,27.2614,27.278,27.1785,27.2448,93700.0
2010-03-24 11:20:00,32.87,32.94,32.83,32.9,115500.0,27.2448,27.3028,27.2117,27.2697,115500.0
2010-03-24 11:30:00,32.9,32.98,32.88,32.97,74400.0,27.2697,27.336,27.2531,27.3277,74400.0
2010-03-24 11:40:00,32.97,33.02,32.97,32.98,67300.0,27.3277,27.3691,27.3277,27.336,67300.0
2010-03-24 11:50:00,32.99,33.03,32.97,33.01,43800.0,27.3443,27.3774,27.3277,27.3608,43800.0
2010-03-24 12:00:00,33.02,33.04,33.0,33.02,51500.0,27.3691,27.3857,27.3526,27.3691,51500.0
2010-03-24 12:10:00,33.03,33.03,32.92,32.92,36900.0,27.3774,27.3774,27.2863,27.2863,36900.0
2010-03-24 12:20:00,32.92,33.02,32.91,33.01,30400.0,27.2863,27.3691,27.278,27.3608,30400.0
2010-03-24 12:30:00,33.0,33.04,32.98,32.98,34300.0,27.3526,27.3857,27.336,27.336,34300.0
2010-03-24 12:40:00,32.97,33.12,32.95,33.12,27700.0,27.3277,27.452,27.3111,27.452,27700.0
2010-03-24 12:50:00,33.13,33.17,33.13,33.14,25300.0,27.4603,27.4935,27.4603,27.4686,25300.0
2010-03-24 13:00:00,33.14,33.17,33.03,33.05,76500.0,27.4686,27.4935,27.3774,27.394,76500.0
2010-03-24 13:10:00,33.06,33.06,32.96,32.97,46200.0,27.4023,27.4023,27.3194,27.3277,46200.0
2010-03-24 13:20:00,32.97,33.03,32.96,33.01,26900.0,27.3277,27.3774,27.3194,27.3608,26900.0
2010-03-24 13:30:00,33.01,33.05,32.99,33.02,40100.0,27.3608,27.394,27.3443,27.3691,40100.0
2010-03-24 13:40:00,33.03,33.06,32.9,32.92,49900.0,27.3774,27.4023,27.2697,27.2863,49900.0
2010-03-24 13:50:00,32.92,33.06,32.9,33.05,76300.0,27.2863,27.4023,27.2697,27.394,76300.0
2010-03-24 14:00:00,33.05,33.06,32.98,33.05,70000.0,27.394,27.4023,27.336,27.394,70000.0
2010-03-24 14:10:00,33.04,33.13,33.03,33.07,68400.0,27.3857,27.4603,27.3774,27.4106,68400.0
2010-03-24 14:20:00,33.06,33.11,33.06,33.09,78300.0,27.4023,27.4437,27.4023,27.4272,78300.0
2010-03-24 14:30:00,33.09,33.12,33.03,33.08,95300.0,27.4272,27.452,27.3774,27.4189,95300.0
2010-03-24 14:40:00,33.08,33.15,33.03,33.13,88200.0,27.4189,27.4769,27.3774,27.4603,88200.0
2010-03-24 14:50:00,33.13,33.18,33.05,33.09,56700.0,27.4603,27.5018,27.394,27.4272,56700.0
2010-03-24 15:00:00,33.1,33.17,33.06,33.08,73700.0,27.4354,27.4935,27.4023,27.4189,73700.0
2010-03-24 15:10:00,33.08,33.13,33.02,33.06,89200.0,27.4189,27.4603,27.3691,27.4023,89200.0
2010-03-24 15:20:00,33.06,33.14,33.05,33.13,68300.0,27.4023,27.4686,27.394,27.4603,68300.0
2010-03-24 15:30:00,33.14,33.3,33.13,33.21,130500.0,27.4686,27.6012,27.4603,27.5266,130500.0
2010-03-24 15:40:00,33.21,33.24,33.16,33.19,165900.0,27.5266,27.5515,27.4852,27.51,165900.0
2010-03-24 15:50:00,33.19,33.19,33.09,33.1,258300.0,27.51,27.51,27.4272,27.4354,258300.0
2010-03-25 09:30:00,33.55,33.78,33.52,33.64,143600.0,27.8084,27.9991,27.7836,27.883,143600.0
2010-03-25 09:40:00,33.64,33.64,33.47,33.5,100900.0,27.883,27.883,27.7421,27.767,100900.0
2010-03-25 09:50:00,33.5,33.51,33.44,33.48,103500.0,27.767,27.7753,27.7173,27.7504,103500.0
2010-03-25 10:00:00,33.49,33.56,33.41,33.49,116000.0,27.7587,27.8167,27.6924,27.7587,116000.0
2010-03-25 10:10:00,33.49,33.65,33.46,33.51,68900.0,27.7587,27.8913,27.7338,27.7753,68900.0
2010-03-25 10:20:00,33.51,33.6,33.51,33.52,59200.0,27.7753,27.8499,27.7753,27.7836,59200.0
2010-03-25 10:30:00,33.54,33.55,33.39,33.5,65600.0,27.8001,27.8084,27.6758,27.767,65600.0
2010-03-25 10:40:00,33.5,33.55,33.43,33.55,63200.0,27.767,27.8084,27.709,27.8084,63200.0
2010-03-25 10:50:00,33.55,33.56,33.41,33.56,40600.0,27.8084,27.8167,27.6924,27.8167,40600.0
2010-03-25 11:00:00,33.56,33.57,33.42,33.44,52800.0,27.8167,27.825,27.7007,27.7173,52800.0
2010-03-25 11:10:00,33.44,33.64,33.43,33.63,47000.0,27.7173,27.883,27.709,27.8747,47000.0
2010-03-25 11:20:00,33.64,33.7,33.62,33.7,42500.0,27.883,27.9328,27.8665,27.9328,42500.0
2010-03-25 11:30:00,33.7,33.88,33.64,33.64,64100.0,27.9328,28.082,27.883,27.883,64100.0
2010-03-25 11:40:00,33.65,33.81,33.62,33.78,32800.0,27.8913,28.0239,27.8665,27.9991,32800.0
2010-03-25 11:50:00,33.78,33.79,33.57,33.57,87300.0,27.9991,28.0074,27.825,27.825,87300.0
2010-03-25 12:00:00,33.57,33.65,33.53,33.63,18300.0,27.825,27.8913,27.7919,27.8747,18300.0
2010-03-25 12:10:00,33.62,33.62,33.53,33.62,26100.0,27.8665,27.8665,27.7919,27.8665,26100.0
2010-03-25 12:20:00,33.62,33.64,33.59,33.62,8000.0,27.8665,27.883,27.8416,27.8665,8000.0
2010-03-25 12:30:00,33.62,33.68,33.57,33.68,9300.0,27.8665,27.9162,27.825,27.9162,9300.0
2010-03-25 12:40:00,33.69,33.78,33.69,33.71,25600.0,27.9245,27.9991,27.9245,27.9411,25600.0
2010-03-25 12:50:00,33.69,33.69,33.62,33.64,19300.0,27.9245,27.9245,27.8665,27.883,19300.0
2010-03-25 13:00:00,33.64,33.75,33.61,33.74,18700.0,27.883,27.9742,27.8582,27.9659,18700.0
2010-03-25 13:10:00,33.75,33.75,33.64,33.65,11300.0,27.9742,27.9742,27.883,27.8913,11300.0
2010-03-25 13:20:00,33.63,33.67,33.61,33.63,14200.0,27.8747,27.9079,27.8582,27.8747,14200.0
2010-03-25 13:30:00,33.62,33.62,33.45,33.48,39800.0,27.8665,27.8665,27.7256,27.7504,39800.0
2010-03-25 13:40:00,33.48,33.52,33.4,33.41,47100.0,27.7504,27.7836,27.6841,27.6924,47100.0
2010-03-25 13:50:00,33.41,33.46,33.34,33.45,58200.0,27.6924,27.7338,27.6344,27.7256,58200.0
2010-03-25 14:00:00,33.45,33.58,33.44,33.56,37100.0,27.7256,27.8333,27.7173,27.8167,37100.0
2010-03-25 14:10:00,33.56,33.57,33.44,33.5,26200.0,27.8167,27.825,27.7173,27.767,26200.0
2010-03-25 14:20:00,33.5,33.5,33.33,33.33,39200.0,27.767,27.767,27.6261,27.6261,39200.0
2010-03-25 14:30:00,33.33,33.42,33.31,33.4,34700.0,27.6261,27.7007,27.6095,27.6841,34700.0
2010-03-25 14:40:00,33.4,33.44,33.3,33.3,28200.0,27.6841,27.7173,27.6012,27.6012,28200.0
2010-03-25 14:50:00,33.3,33.39,33.27,33.36,56600.0,27.6012,27.6758,27.5764,27.651,56600.0
2010-03-25 15:00:00,33.36,33.54,33.35,33.52,40900.0,27.651,27.8001,27.6427,27.7836,40900.0
2010-03-25 15:10:00,33.52,33.55,33.44,33.48,30800.0,27.7836,27.8084,27.7173,27.7504,30800.0
2010-03-25 15:20:00,33.47,33.53,33.43,33.46,48600.0,27.7421,27.7919,27.709,27.7338,48600.0
2010-03-25 15:30:00,33.45,33.49,33.37,33.38,59800.0,27.7256,27.7587,27.6592,27.6675,59800.0
2010-03-25 15:40:00,33.38,33.38,33.14,33.2,128100.0,27.6675,27.6675,27.4686,27.5183,128100.0
2010-03-25 15:50:00,33.19,33.27,33.16,33.22,176000.0,27.51,27.5764,27.4852,27.5349,176000.0
2010-03-26 09:30:00,33.19,33.62,33.14,33.44,177900.0,27.51,27.8665,27.4686,27.7173,177900.0
2010-03-26 09:40:00,33.44,33.52,33.32,33.46,60400.0,27.7173,27.7836,27.6178,27.7338,60400.0
2010-03-26 09:50:00,33.47,33.57,33.44,33.55,62600.0,27.7421,27.825,27.7173,27.8084,62600.0
2010-03-26 10:00:00,33.56,33.77,33.56,33.7,112500.0,27.8167,27.9908,27.8167,27.9328,112500.0
2010-03-26 10:10:00,33.69,33.78,33.64,33.76,71000.0,27.9245,27.9991,27.883,27.9825,71000.0
2010-03-26 10:20:00,33.77,33.93,33.74,33.91,153600.0,27.9908,28.1234,27.9659,28.1068,153600.0
2010-03-26 10:30:00,33.93,33.93,33.72,33.76,56500.0,28.1234,28.1234,27.9493,27.9825,56500.0
2010-03-26 10:40:00,33.75,33.76,33.6,33.64,44700.0,27.9742,27.9825,27.8499,27.883,44700.0
2010-03-26 10:50:00,33.64,33.68,33.5,33.52,41800.0,27.883,27.9162,27.767,27.7836,41800.0
2010-03-26 11:00:00,33.51,33.6,33.5,33.54,20900.0,27.7753,27.8499,27.767,27.8001,20900.0
2010-03-26 11:10:00,33.54,33.6,33.5,33.53,40100.0,27.8001,27.8499,27.767,27.7919,40100.0
2010-03-26 11:20:00,33.54,33.61,33.51,33.52,23300.0,27.8001,27.8582,27.7753,27.7836,23300.0
2010-03-26 11:30:00,33.53,33.56,33.41,33.42,39600.0,27.7919,27.8167,27.6924,27.7007,39600.0
2010-03-26 11:40:00,33.42,33.42,33.3,33.32,55600.0,27.7007,27.7007,27.6012,27.6178,55600.0
2010-03-26 11:50:00,33.32,33.37,33.28,33.29,32100.0,27.6178,27.6592,27.5846,27.5929,32100.0
2010-03-26 12:00:00,33.3,33.44,33.29,33.36,29500.0,27.6012,27.7173,27.5929,27.651,29500.0
2010-03-26 12:10:00,33.36,33.37,33.29,33.35,18700.0,27.651,27.6592,27.5929,27.6427,18700.0
2010-03-26 12:20:00,33.35,33.35,33.03,33.06,71200.0,27.6427,27.6427,27.3774,27.4023,71200.0
2010-03-26 12:30:00,33.05,33.09,33.0,33.05,33600.0,27.394,27.4272,27.3526,27.394,33600.0
2010-03-26 12:40:00,33.06,33.09,32.93,32.94,34100.0,27.4023,27.4272,27.2945,27.3028,34100.0
2010-03-26 12:50:00,32.94,33.0,32.85,32.92,53400.0,27.3028,27.3526,27.2282,27.2863,53400.0
2010-03-26 13:00:00,32.92,33.06,32.9,32.93,66900.0,27.2863,27.4023,27.2697,27.2945,66900.0
2010-03-26 13:10:00,32.94,33.12,32.94,33.06,64500.0,27.3028,27.452,27.3028,27.4023,64500.0
2010-03-26 13:20:00,33.06,33.2,33.06,33.1,41800.0,27.4023,27.5183,27.4023,27.4354,41800.0
2010-03-26 13:30:00,33.09,33.11,33.01,33.09,24300.0,27.4272,27.4437,27.3608,27.4272,24300.0
2010-03-26 13:40:00,33.07,33.14,33.01,33.02,27300.0,27.4106,27.4686,27.3608,27.3691,27300.0
2010-03-26 13:50:00,33.01,33.04,32.97,32.98,25300.0,27.3608,27.3857,27.3277,27.336,25300.0
2010-03-26 14:00:00,32.98,32.99,32.85,32.94,26300.0,27.336,27.3443,27.2282,27.3028,26300.0
2010-03-26 14:10:00,32.93,32.98,32.91,32.94,22600.0,27.2945,27.336,27.278,27.3028,22600.0
2010-03-26 14:20:00,32.94,33.07,32.92,33.07,53200.0,27.3028,27.4106,27.2863,27.4106,53200.0
2010-03-26 14:30:00,33.08,33.1,32.98,33.01,69300.0,27.4189,27.4354,27.336,27.3608,69300.0
2010-03-26 14:40:00,32.99,33.03,32.9,32.91,42800.0,27.3443,27.3774,27.2697,27.278,42800.0
2010-03-26 14:50:00,32.9,33.08,32.88,33.01,99500.0,27.2697,27.4189,27.2531,27.3608,99500.0
2010-03-26 15:00:00,33.01,33.03,32.99,33.0,64200.0,27.3608,27.3774,27.3443,27.3526,64200.0
2010-03-26 15:10:00,32.99,33.01,32.96,32.99,50600.0,27.3443,27.3608,27.3194,27.3443,50600.0
2010-03-26 15:20:00,32.98,33.01,32.88,32.99,28200.0,27.336,27.3608,27.2531,27.3443,28200.0
2010-03-26 15:30:00,33.0,33.03,32.94,32.99,61500.0,27.3526,27.3774,27.3028,27.3443,61500.0
2010-03-26 15:40:00,33.0,33.0,32.96,32.99,63300.0,27.3526,27.3526,27.3194,27.3443,63300.0
2010-03-26 15:50:00,33.0,33.04,32.95,33.0,132700.0,27.3526,27.3857,27.3111,27.3526,132700.0
2010-03-29 09:30:00,33.19,33.28,33.15,33.24,125300.0,27.51,27.5846,27.4769,27.5515,125300.0
2010-03-29 09:40:00,33.23,33.23,33.06,33.08,83000.0,27.5432,27.5432,27.4023,27.4189,83000.0
2010-03-29 09:50:00,33.07,33.21,32.97,32.98,72200.0,27.4106,27.5266,27.3277,27.336,72200.0
2010-03-29 10:00:00,32.98,33.0,32.75,32.86,80000.0,27.336,27.3526,27.1453,27.2365,80000.0
2010-03-29 10:10:00,32.9,32.97,32.88,32.93,49400.0,27.2697,27.3277,27.2531,27.2945,49400.0
2010-03-29 10:20:00,32.93,32.97,32.8,32.9,95000.0,27.2945,27.3277,27.1868,27.2697,95000.0
2010-03-29 10:30:00,32.88,32.93,32.78,32.89,41500.0,27.2531,27.2945,27.1702,27.2614,41500.0
2010-03-29 10:40:00,32.91,33.0,32.9,32.99,46200.0,27.278,27.3526,27.2697,27.3443,46200.0
2010-03-29 10:50:00,33.0,33.13,32.96,33.09,70700.0,27.3526,27.4603,27.3194,27.4272,70700.0
2010-03-29 11:00:00,33.09,33.09,32.97,33.0,98900.0,27.4272,27.4272,27.3277,27.3526,98900.0
2010-03-29 11:10:00,33.01,33.03,32.94,32.94,55100.0,27.3608,27.3774,27.3028,27.3028,55100.0
2010-03-29 11:20:00,32.95,33.0,32.94,32.96,38000.0,27.3111,27.3526,27.3028,27.3194,38000.0
2010-03-29 11:30:00,32.96,33.01,32.85,32.92,35700.0,27.3194,27.3608,27.2282,27.2863,35700.0
2010-03-29 11:40:00,32.9,32.92,32.77,32.77,23900.0,27.2697,27.2863,27.1619,27.1619,23900.0
2010-03-29 11:50:00,32.78,32.78,32.67,32.72,57500.0,27.1702,27.1702,27.079,27.1205,57500.0
2010-03-29 12:00:00,32.72,32.76,32.67,32.73,27000.0,27.1205,27.1536,27.079,27.1288,27000.0
2010-03-29 12:10:00,32.72,32.79,32.7,32.77,26000.0,27.1205,27.1785,27.1039,27.1619,26000.0
2010-03-29 12:20:00,32.76,32.79,32.73,32.78,18800.0,27.1536,27.1785,27.1288,27.1702,18800.0
2010-03-29 12:30:00,32.78,32.85,32.76,32.76,12300.0,27.1702,27.2282,27.1536,27.1536,12300.0
2010-03-29 12:40:00,32.77,32.78,32.65,32.76,32100.0,27.1619,27.1702,27.0625,27.1536,32100.0
2010-03-29 12:50:00,32.75,32.82,32.72,32.8,34000.0,27.1453,27.2034,27.1205,27.1868,34000.0
2010-03-29 13:00:00,32.8,32.87,32.8,32.81,45300.0,27.1868,27.2448,27.1868,27.1951,45300.0
2010-03-29 13:10:00,32.82,32.97,32.81,32.94,53100.0,27.2034,27.3277,27.1951,27.3028,53100.0
2010-03-29 13:20:00,32.94,32.99,32.92,32.97,43800.0,27.3028,27.3443,27.2863,27.3277,43800.0
2010-03-29 13:30:00,32.97,33.0,32.94,32.97,42100.0,27.3277,27.3526,27.3028,27.3277,42100.0
2010-03-29 13:40:00,32.96,32.99,32.94,32.99,18900.0,27.3194,27.3443,27.3028,27.3443,18900.0
2010-03-29 13:50:00,32.99,33.04,32.95,32.99,28300.0,27.3443,27.3857,27.3111,27.3443,28300.0
2010-03-29 14:00:00,32.98,33.01,32.95,33.0,27300.0,27.336,27.3608,27.3111,27.3526,27300.0
2010-03-29 14:10:00,33.0,33.04,33.0,33.0,25400.0,27.3526,27.3857,27.3526,27.3526,25400.0
2010-03-29 14:20:00,33.0,33.08,32.98,33.08,74800.0,27.3526,27.4189,27.336,27.4189,74800.0
2010-03-29 14:30:00,33.08,33.22,33.05,33.16,57700.0,27.4189,27.5349,27.394,27.4852,57700.0
2010-03-29 14:40:00,33.16,33.37,33.16,33.33,83400.0,27.4852,27.6592,27.4852,27.6261,83400.0
2010-03-29 14:50:00,33.33,33.37,33.21,33.27,57300.0,27.6261,27.6592,27.5266,27.5764,57300.0
2010-03-29 15:00:00,33.27,33.3,33.19,33.23,22400.0,27.5764,27.6012,27.51,27.5432,22400.0
2010-03-29 15:10:00,33.25,33.33,33.23,33.33,45300.0,27.5598,27.6261,27.5432,27.6261,45300.0
2010-03-29 15:20:00,33.33,33.42,33.31,33.4,78600.0,27.6261,27.7007,27.6095,27.6841,78600.0
2010-03-29 15:30:00,33.39,33.39,33.27,33.3,65600.0,27.6758,27.6758,27.5764,27.6012,65600.0
2010-03-29 15:40:00,33.31,33.39,33.29,33.36,89100.0,27.6095,27.6758,27.5929,27.651,89100.0
2010-03-29 15:50:00,33.37,33.46,33.35,33.46,157700.0,27.6592,27.7338,27.6427,27.7338,157700.0
2010-03-30 09:30:00,33.42,33.49,33.29,33.33,110000.0,27.7007,27.7587,27.5929,27.6261,110000.0
2010-03-30 09:40:00,33.34,33.63,33.34,33.62,142900.0,27.6344,27.8747,27.6344,27.8665,142900.0
2010-03-30 09:50:00,33.62,33.69,33.58,33.66,67800.0,27.8665,27.9245,27.8333,27.8996,67800.0
2010-03-30 10:00:00,33.65,33.66,33.49,33.5,65500.0,27.8913,27.8996,27.7587,27.767,65500.0
2010-03-30 10:10:00,33.5,33.64,33.48,33.5,42700.0,27.767,27.883,27.7504,27.767,42700.0
2010-03-30 10:20:00,33.5,33.53,33.48,33.51,41100.0,27.767,27.7919,27.7504,27.7753,41100.0
2010-03-30 10:30:00,33.51,33.65,33.5,33.6,31700.0,27.7753,27.8913,27.767,27.8499,31700.0
2010-03-30 10:40:00,33.6,33.62,33.53,33.59,38900.0,27.8499,27.8665,27.7919,27.8416,38900.0
2010-03-30 10:50:00,33.59,33.6,33.49,33.51,47900.0,27.8416,27.8499,27.7587,27.7753,47900.0
2010-03-30 11:00:00,33.5,33.56,33.4,33.46,81500.0,27.767,27.8167,27.6841,27.7338,81500.0
2010-03-30 11:10:00,33.46,33.46,33.36,33.37,53200.0,27.7338,27.7338,27.651,27.6592,53200.0
2010-03-30 11:20:00,33.38,33.42,33.34,33.41,30800.0,27.6675,27.7007,27.6344,27.6924,30800.0
2010-03-30 11:30:00,33.41,33.55,33.4,33.54,55800.0,27.6924,27.8084,27.6841,27.8001,55800.0
2010-03-30 11:40:00,33.54,33.75,33.54,33.71,86600.0,27.8001,27.9742,27.8001,27.9411,86600.0
2010-03-30 11:50:00,33.7,33.71,33.58,33.62,23500.0,27.9328,27.9411,27.8333,27.8665,23500.0
2010-03-30 12:00:00,33.62,33.72,33.61,33.71,42300.0,27.8665,27.9493,27.8582,27.9411,42300.0
2010-03-30 12:10:00,33.7,33.7,33.66,33.69,28300.0,27.9328,27.9328,27.8996,27.9245,28300.0
2010-03-30 12:20:00,33.66,33.73,33.57,33.73,42500.0,27.8996,27.9576,27.825,27.9576,42500.0
2010-03-30 12:30:00,33.73,33.74,33.68,33.69,18900.0,27.9576,27.9659,27.9162,27.9245,18900.0
2010-03-30 12:40:00,33.69,33.72,33.64,33.64,18200.0,27.9245,27.9493,27.883,27.883,18200.0
2010-03-30 12:50:00,33.64,33.73,33.59,33.7,40900.0,27.883,27.9576,27.8416,27.9328,40900.0
2010-03-30 13:00:00,33.69,33.7,33.64,33.69,19600.0,27.9245,27.9328,27.883,27.9245,19600.0
2010-03-30 13:10:00,33.69,33.7,33.59,33.65,17200.0,27.9245,27.9328,27.8416,27.8913,17200.0
2010-03-30 13:20:00,33.66,33.68,33.54,33.61,20800.0,27.8996,27.9162,27.8001,27.8582,20800.0
2010-03-30 13:30:00,33.61,33.61,33.49,33.49,16400.0,27.8582,27.8582,27.7587,27.7587,16400.0
2010-03-30 13:40:00,33.5,33.55,33.42,33.49,24400.0,27.767,27.8084,27.7007,27.7587,24400.0
2010-03-30 13:50:00,33.49,33.59,33.46,33.46,26700.0,27.7587,27.8416,27.7338,27.7338,26700.0
2010-03-30 14:00:00,33.47,33.48,33.41,33.48,79000.0,27.7421,27.7504,27.6924,27.7504,79000.0
2010-03-30 14:10:00,33.49,33.56,33.45,33.46,77300.0,27.7587,27.8167,27.7256,27.7338,77300.0
2010-03-30 14:20:00,33.43,33.51,33.43,33.49,29000.0,27.709,27.7753,27.709,27.7587,29000.0
2010-03-30 14:30:00,33.48,33.51,33.46,33.5,33800.0,27.7504,27.7753,27.7338,27.767,33800.0
2010-03-30 14:40:00,33.51,33.53,33.46,33.5,31100.0,27.7753,27.7919,27.7338,27.767,31100.0
2010-03-30 14:50:00,33.5,33.62,33.49,33.51,97300.0,27.767,27.8665,27.7587,27.7753,97300.0
2010-03-30 15:00:00,33.51,33.57,33.48,33.53,32600.0,27.7753,27.825,27.7504,27.7919,32600.0
2010-03-30 15:10:00,33.52,33.53,33.47,33.49,34600.0,27.7836,27.7919,27.7421,27.7587,34600.0
2010-03-30 15:20:00,33.49,33.58,33.46,33.55,72500.0,27.7587,27.8333,27.7338,27.8084,72500.0
2010-03-30 15:30:00,33.56,33.58,33.44,33.44,72600.0,27.8167,27.8333,27.7173,27.7173,72600.0
2010-03-30 15:40:00,33.44,33.56,33.43,33.49,171500.0,27.7173,27.8167,27.709,27.7587,171500.0
2010-03-30 15:50:00,33.49,33.5,33.39,33.44,223900.0,27.7587,27.767,27.6758,27.7173,223900.0
2010-03-31 09:30:00,33.17,33.25,33.13,33.2,56600.0,27.4935,27.5598,27.4603,27.5183,56600.0
2010-03-31 09:40:00,33.2,33.35,33.1,33.22,76400.0,27.5183,27.6427,27.4354,27.5349,76400.0
2010-03-31 09:50:00,33.2,33.31,33.18,33.28,35900.0,27.5183,27.6095,27.5018,27.5846,35900.0
2010-03-31 10:00:00,33.26,33.43,33.26,33.42,56500.0,27.5681,27.709,27.5681,27.7007,56500.0
2010-03-31 10:10:00,33.42,33.45,33.35,33.44,60200.0,27.7007,27.7256,27.6427,27.7173,60200.0
2010-03-31 10:20:00,33.45,33.45,33.35,33.35,108500.0,27.7256,27.7256,27.6427,27.6427,108500.0
2010-03-31 10:30:00,33.34,33.47,33.32,33.44,79200.0,27.6344,27.7421,27.6178,27.7173,79200.0
2010-03-31 10:40:00,33.43,33.44,33.18,33.25,210300.0,27.709,27.7173,27.5018,27.5598,210300.0
2010-03-31 10:50:00,33.24,33.28,33.13,33.28,33600.0,27.5515,27.5846,27.4603,27.5846,33600.0
2010-03-31 11:00:00,33.26,33.29,33.21,33.27,24800.0,27.5681,27.5929,27.5266,27.5764,24800.0
2010-03-31 11:10:00,33.27,33.28,33.22,33.22,15600.0,27.5764,27.5846,27.5349,27.5349,15600.0
2010-03-31 11:20:00,33.22,33.3,33.19,33.3,14600.0,27.5349,27.6012,27.51,27.6012,14600.0
2010-03-31 11:30:00,33.29,33.39,33.26,33.29,27500.0,27.5929,27.6758,27.5681,27.5929,27500.0
2010-03-31 11:40:00,33.29,33.32,33.22,33.3,32300.0,27.5929,27.6178,27.5349,27.6012,32300.0
2010-03-31 11:50:00,33.3,33.35,33.25,33.3,21800.0,27.6012,27.6427,27.5598,27.6012,21800.0
2010-03-31 12:00:00,33.29,33.3,33.26,33.27,10500.0,27.5929,27.6012,27.5681,27.5764,10500.0
2010-03-31 12:10:00,33.28,33.33,33.25,33.31,18900.0,27.5846,27.6261,27.5598,27.6095,18900.0
2010-03-31 12:20:00,33.31,33.34,33.26,33.27,18100.0,27.6095,27.6344,27.5681,27.5764,18100.0
2010-03-31 12:30:00,33.27,33.3,33.25,33.29,23900.0,27.5764,27.6012,27.5598,27.5929,23900.0
2010-03-31 12:40:00,33.29,33.29,33.22,33.24,15700.0,27.5929,27.5929,27.5349,27.5515,15700.0
2010-03-31 12:50:00,33.24,33.27,33.22,33.23,10900.0,27.5515,27.5764,27.5349,27.5432,10900.0
2010-03-31 13:00:00,33.24,33.25,33.21,33.23,3400.0,27.5515,27.5598,27.5266,27.5432,3400.0
2010-03-31 13:10:00,33.23,33.25,33.21,33.24,7100.0,27.5432,27.5598,27.5266,27.5515,7100.0
2010-03-31 13:20:00,33.24,33.29,33.2,33.28,10300.0,27.5515,27.5929,27.5183,27.5846,10300.0
2010-03-31 13:30:00,33.28,33.29,33.17,33.22,31200.0,27.5846,27.5929,27.4935,27.5349,31200.0
2010-03-31 13:40:00,33.22,33.25,33.14,33.2,26200.0,27.5349,27.5598,27.4686,27.5183,26200.0
2010-03-31 13:50:00,33.2,33.22,33.16,33.2,35300.0,27.5183,27.5349,27.4852,27.5183,35300.0
2010-03-31 14:00:00,33.21,33.31,33.21,33.26,37200.0,27.5266,27.6095,27.5266,27.5681,37200.0
2010-03-31 14:10:00,33.25,33.27,33.17,33.18,45300.0,27.5598,27.5764,27.4935,27.5018,45300.0
2010-03-31 14:20:00,33.17,33.21,33.15,33.17,34500.0,27.4935,27.5266,27.4769,27.4935,34500.0
2010-03-31 14:30:00,33.17,33.18,33.1,33.1,25700.0,27.4935,27.5018,27.4354,27.4354,25700.0
2010-03-31 14:40:00,33.1,33.11,33.01,33.01,67700.0,27.4354,27.4437,27.3608,27.3608,67700.0
2010-03-31 14:50:00,33.01,33.13,32.97,33.08,70900.0,27.3608,27.4603,27.3277,27.4189,70900.0
2010-03-31 15:00:00,33.09,33.09,33.0,33.06,40600.0,27.4272,27.4272,27.3526,27.4023,40600.0
2010-03-31 15:10:00,33.06,33.1,33.03,33.06,49800.0,27.4023,27.4354,27.3774,27.4023,49800.0
2010-03-31 15:20:00,33.06,33.12,32.98,33.1,58400.0,27.4023,27.452,27.336,27.4354,58400.0
2010-03-31 15:30:00,33.1,33.1,32.97,33.03,72800.0,27.4354,27.4354,27.3277,27.3774,72800.0
2010-03-31 15:40:00,33.04,33.08,32.9,32.92,96600.0,27.3857,27.4189,27.2697,27.2863,96600.0
2010-03-31 15:50:00,32.91,33.02,32.9,33.0,193900.0,27.278,27.3691,27.2697,27.3526,193900.0
2010-04-01 09:30:00,33.38,33.59,33.32,33.51,36900.0,27.6675,27.8416,27.6178,27.7753,36900.0
2010-04-01 09:40:00,33.52,33.6,33.36,33.49,49600.0,27.7836,27.8499,27.651,27.7587,49600.0
2010-04-01 09:50:00,33.5,33.57,33.39,33.46,74500.0,27.767,27.825,27.6758,27.7338,74500.0
2010-04-01 10:00:00,33.46,33.51,33.39,33.4,131000.0,27.7338,27.7753,27.6758,27.6841,131000.0
2010-04-01 10:10:00,33.4,33.43,33.38,33.4,74200.0,27.6841,27.709,27.6675,27.6841,74200.0
2010-04-01 10:20:00,33.4,33.4,33.26,33.27,61400.0,27.6841,27.6841,27.5681,27.5764,61400.0
2010-04-01 10:30:00,33.28,33.47,33.25,33.47,76800.0,27.5846,27.7421,27.5598,27.7421,76800.0
2010-04-01 10:40:00,33.47,33.53,33.31,33.31,37600.0,27.7421,27.7919,27.6095,27.6095,37600.0
2010-04-01 10:50:00,33.31,33.46,33.26,33.41,68200.0,27.6095,27.7338,27.5681,27.6924,68200.0
2010-04-01 11:00:00,33.41,33.41,33.34,33.34,16300.0,27.6924,27.6924,27.6344,27.6344,16300.0
2010-04-01 11:10:00,33.32,33.4,33.28,33.33,19700.0,27.6178,27.6841,27.5846,27.6261,19700.0
2010-04-01 11:20:00,33.32,33.4,33.27,33.33,44500.0,27.6178,27.6841,27.5764,27.6261,44500.0
2010-04-01 11:30:00,33.33,33.34,33.25,33.31,29800.0,27.6261,27.6344,27.5598,27.6095,29800.0
2010-04-01 11:40:00,33.33,33.36,33.28,33.34,24100.0,27.6261,27.651,27.5846,27.6344,24100.0
2010-04-01 11:50:00,33.34,33.34,33.28,33.34,21200.0,27.6344,27.6344,27.5846,27.6344,21200.0
2010-04-01 12:00:00,33.34,33.42,33.34,33.42,44800.0,27.6344,27.7007,27.6344,27.7007,44800.0
2010-04-01 12:10:00,33.42,33.43,33.39,33.41,15300.0,27.7007,27.709,27.6758,27.6924,15300.0
2010-04-01 12:20:00,33.41,33.49,33.4,33.44,46400.0,27.6924,27.7587,27.6841,27.7173,46400.0
2010-04-01 12:30:00,33.43,33.52,33.43,33.52,16100.0,27.709,27.7836,27.709,27.7836,16100.0
2010-04-01 12:40:00,33.52,33.56,33.51,33.56,35700.0,27.7836,27.8167,27.7753,27.8167,35700.0
2010-04-01 12:50:00,33.56,33.64,33.56,33.59,46400.0,27.8167,27.883,27.8167,27.8416,46400.0
2010-04-01 13:00:00,33.59,33.63,33.58,33.63,23300.0,27.8416,27.8747,27.8333,27.8747,23300.0
2010-04-01 13:10:00,33.63,33.68,33.61,33.68,30600.0,27.8747,27.9162,27.8582,27.9162,30600.0
2010-04-01 13:20:00,33.67,33.79,33.66,33.77,48300.0,27.9079,28.0074,27.8996,27.9908,48300.0
2010-04-01 13:30:00,33.78,33.82,33.6,33.81,44300.0,27.9991,28.0322,27.8499,28.0239,44300.0
2010-04-01 13:40:00,33.81,33.87,33.78,33.86,111100.0,28.0239,28.0737,27.9991,28.0654,111100.0
2010-04-01 13:50:00,33.86,33.93,33.69,33.69,81000.0,28.0654,28.1234,27.9245,27.9245,81000.0
2010-04-01 14:00:00,33.68,33.74,33.62,33.69,45100.0,27.9162,27.9659,27.8665,27.9245,45100.0
2010-04-01 14:10:00,33.69,33.75,33.67,33.74,61500.0,27.9245,27.9742,27.9079,27.9659,61500.0
2010-04-01 14:20:00,33.73,33.75,33.63,33.7,95400.0,27.9576,27.9742,27.8747,27.9328,95400.0
2010-04-01 14:30:00,33.69,33.69,33.49,33.51,67800.0,27.9245,27.9245,27.7587,27.7753,67800.0
2010-04-01 14:40:00,33.51,33.58,33.45,33.57,63900.0,27.7753,27.8333,27.7256,27.825,63900.0
2010-04-01 14:50:00,33.56,33.63,33.49,33.6,65400.0,27.8167,27.8747,27.7587,27.8499,65400.0
2010-04-01 15:00:00,33.6,33.71,33.56,33.7,54500.0,27.8499,27.9411,27.8167,27.9328,54500.0
2010-04-01 15:10:00,33.7,33.75,33.67,33.69,78200.0,27.9328,27.9742,27.9079,27.9245,78200.0
2010-04-01 15:20:00,33.69,33.75,33.69,33.72,47400.0,27.9245,27.9742,27.9245,27.9493,47400.0
2010-04-01 15:30:00,33.73,33.87,33.73,33.78,65400.0,27.9576,28.0737,27.9576,27.9991,65400.0
2010-04-01 15:40:00,33.78,33.88,33.77,33.82,73300.0,27.9991,28.082,27.9908,28.0322,73300.0
2010-04-01 15:50:00,33.83,33.84,33.72,33.79,114000.0,28.0405,28.0488,27.9493,28.0074,114000.0
2010-04-05 09:30:00,33.99,34.22,33.9,34.21,63900.0,28.1731,28.3638,28.0985,28.3555,63900.0
2010-04-05 09:40:00,34.22,34.39,34.22,34.35,38800.0,28.3638,28.5047,28.3638,28.4715,38800.0
2010-04-05 09:50:00,34.36,34.37,34.28,34.37,11500.0,28.4798,28.4881,28.4135,28.4881,11500.0
2010-04-05 10:00:00,34.39,34.44,34.29,34.32,57300.0,28.5047,28.5461,28.4218,28.4467,57300.0
2010-04-05 10:10:00,34.34,34.4,34.22,34.28,81400.0,28.4632,28.513,28.3638,28.4135,81400.0
2010-04-05 10:20:00,34.28,34.58,34.28,34.53,80500.0,28.4135,28.6622,28.4135,28.6207,80500.0
2010-04-05 10:30:00,34.54,34.62,34.47,34.57,27900.0,28.629,28.6953,28.571,28.6539,27900.0
2010-04-05 10:40:00,34.58,34.64,34.55,34.6,12900.0,28.6622,28.7119,28.6373,28.6787,12900.0
2010-04-05 10:50:00,34.59,34.63,34.54,34.57,25500.0,28.6705,28.7036,28.629,28.6539,25500.0
2010-04-05 11:00:00,34.57,34.61,34.52,34.57,26700.0,28.6539,28.687,28.6124,28.6539,26700.0
2010-04-05 11:10:00,34.57,34.57,34.5,34.53,25700.0,28.6539,28.6539,28.5959,28.6207,25700.0
2010-04-05 11:20:00,34.55,34.55,34.5,34.5,14600.0,28.6373,28.6373,28.5959,28.5959,14600.0
2010-04-05 11:30:00,34.5,34.51,34.45,34.46,17100.0,28.5959,28.6041,28.5544,28.5627,17100.0
2010-04-05 11:40:00,34.46,34.54,34.46,34.54,11400.0,28.5627,28.629,28.5627,28.629,11400.0
2010-04-05 11:50:00,34.54,34.56,34.49,34.51,22000.0,28.629,28.6456,28.5876,28.6041,22000.0
2010-04-05 12:00:00,34.51,34.54,34.46,34.5,16000.0,28.6041,28.629,28.5627,28.5959,16000.0
2010-04-05 12:10:00,34.5,34.51,34.46,34.48,10600.0,28.5959,28.6041,28.5627,28.5793,10600.0
2010-04-05 12:20:00,34.47,34.53,34.45,34.46,14300.0,28.571,28.6207,28.5544,28.5627,14300.0
2010-04-05 12:30:00,34.46,34.52,34.45,34.46,14300.0,28.5627,28.6124,28.5544,28.5627,14300.0
2010-04-05 12:40:00,34.46,34.46,34.37,34.42,32300.0,28.5627,28.5627,28.4881,28.5295,32300.0
2010-04-05 12:50:00,34.42,34.44,34.41,34.43,9900.0,28.5295,28.5461,28.5213,28.5378,9900.0
2010-04-05 13:00:00,34.42,34.43,34.33,34.37,16100.0,28.5295,28.5378,28.455,28.4881,16100.0
2010-04-05 13:10:00,34.38,34.5,34.38,34.46,29800.0,28.4964,28.5959,28.4964,28.5627,29800.0
2010-04-05 13:20:00,34.46,34.51,34.44,34.51,33500.0,28.5627,28.6041,28.5461,28.6041,33500.0
2010-04-05 13:30:00,34.5,34.54,34.41,34.41,36300.0,28.5959,28.629,28.5213,28.5213,36300.0
2010-04-05 13:40:00,34.41,34.47,34.32,34.32,58900.0,28.5213,28.571,28.4467,28.4467,58900.0
2010-04-05 13:50:00,34.32,34.4,34.3,34.3,53200.0,28.4467,28.513,28.4301,28.4301,53200.0
2010-04-05 14:00:00,34.31,34.35,34.28,34.3,39700.0,28.4384,28.4715,28.4135,28.4301,39700.0
2010-04-05 14:10:00,34.31,34.35,34.26,34.31,59500.0,28.4384,28.4715,28.3969,28.4384,59500.0
2010-04-05 14:20:00,34.3,34.38,34.3,34.36,30300.0,28.4301,28.4964,28.4301,28.4798,30300.0
2010-04-05 14:30:00,34.36,34.4,34.32,34.37,57100.0,28.4798,28.513,28.4467,28.4881,57100.0
2010-04-05 14:40:00,34.38,34.4,34.34,34.35,51700.0,28.4964,28.513,28.4632,28.4715,51700.0
2010-04-05 14:50:00,34.36,34.4,34.31,34.33,56600.0,28.4798,28.513,28.4384,28.455,56600.0
2010-04-05 15:00:00,34.33,34.49,34.33,34.45,89300.0,28.455,28.5876,28.455,28.5544,89300.0
2010-04-05 15:10:00,34.45,34.45,34.33,34.39,56900.0,28.5544,28.5544,28.455,28.5047,56900.0
2010-04-05 15:20:00,34.38,34.47,34.37,34.43,106400.0,28.4964,28.571,28.4881,28.5378,106400.0
2010-04-05 15:30:00,34.44,34.47,34.24,34.26,252200.0,28.5461,28.571,28.3804,28.3969,252200.0
2010-04-05 15:40:00,34.28,34.43,34.28,34.39,96500.0,28.4135,28.5378,28.4135,28.5047,96500.0
2010-04-05 15:50:00,34.39,34.44,34.35,34.43,190500.0,28.5047,28.5461,28.4715,28.5378,190500.0
2010-04-06 09:30:00,34.19,34.49,34.13,34.49,62100.0,28.3389,28.5876,28.2892,28.5876,62100.0
2010-04-06 09:40:00,34.49,34.49,34.36,34.43,44700.0,28.5876,28.5876,28.4798,28.5378,44700.0
2010-04-06 09:50:00,34.42,34.43,34.32,34.4,44200.0,28.5295,28.5378,28.4467,28.513,44200.0
2010-04-06 10:00:00,34.4,34.4,34.3,34.36,54900.0,28.513,28.513,28.4301,28.4798,54900.0
2010-04-06 10:10:00,34.36,34.41,34.34,34.39,32300.0,28.4798,28.5213,28.4632,28.5047,32300.0
2010-04-06 10:20:00,34.39,34.59,34.35,34.59,103200.0,28.5047,28.6705,28.4715,28.6705,103200.0
2010-04-06 10:30:00,34.57,34.65,34.49,34.52,109500.0,28.6539,28.7202,28.5876,28.6124,109500.0
2010-04-06 10:40:00,34.54,34.58,34.47,34.5,62200.0,28.629,28.6622,28.571,28.5959,62200.0
2010-04-06 10:50:00,34.51,34.6,34.47,34.58,56000.0,28.6041,28.6787,28.571,28.6622,56000.0
2010-04-06 11:00:00,34.57,34.61,34.49,34.52,69000.0,28.6539,28.687,28.5876,28.6124,69000.0
2010-04-06 11:10:00,34.54,34.55,34.47,34.51,28900.0,28.629,28.6373,28.571,28.6041,28900.0
2010-04-06 11:20:00,34.51,34.55,34.46,34.48,67700.0,28.6041,28.6373,28.5627,28.5793,67700.0
2010-04-06 11:30:00,34.49,34.6,34.47,34.56,92800.0,28.5876,28.6787,28.571,28.6456,92800.0
2010-04-06 11:40:00,34.55,34.6,34.48,34.48,175200.0,28.6373,28.6787,28.5793,28.5793,175200.0
2010-04-06 11:50:00,34.5,34.53,34.49,34.51,37200.0,28.5959,28.6207,28.5876,28.6041,37200.0
2010-04-06 12:00:00,34.51,34.53,34.49,34.51,67900.0,28.6041,28.6207,28.5876,28.6041,67900.0
2010-04-06 12:10:00,34.52,34.57,34.52,34.57,30900.0,28.6124,28.6539,28.6124,28.6539,30900.0
2010-04-06 12:20:00,34.56,34.6,34.56,34.6,29800.0,28.6456,28.6787,28.6456,28.6787,29800.0
2010-04-06 12:30:00,34.59,34.6,34.5,34.54,45500.0,28.6705,28.6787,28.5959,28.629,45500.0
2010-04-06 12:40:00,34.54,34.6,34.54,34.59,23600.0,28.629,28.6787,28.629,28.6705,23600.0
2010-04-06 12:50:00,34.59,34.6,34.55,34.6,29400.0,28.6705,28.6787,28.6373,28.6787,29400.0
2010-04-06 13:00:00,34.6,34.73,34.58,34.73,43000.0,28.6787,28.7865,28.6622,28.7865,43000.0
2010-04-06 13:10:00,34.73,34.76,34.72,34.74,41100.0,28.7865,28.8114,28.7782,28.7948,41100.0
2010-04-06 13:20:00,34.73,34.87,34.72,34.81,55200.0,28.7865,28.9025,28.7782,28.8528,55200.0
2010-04-06 13:30:00,34.81,34.83,34.66,34.66,60000.0,28.8528,28.8694,28.7285,28.7285,60000.0
2010-04-06 13:40:00,34.67,34.71,34.64,34.67,33100.0,28.7368,28.7699,28.7119,28.7368,33100.0
2010-04-06 13:50:00,34.67,34.75,34.67,34.72,45600.0,28.7368,28.8031,28.7368,28.7782,45600.0
2010-04-06 14:00:00,34.72,34.83,34.72,34.83,65200.0,28.7782,28.8694,28.7782,28.8694,65200.0
2010-04-06 14:10:00,34.83,34.95,34.83,34.95,93100.0,28.8694,28.9688,28.8694,28.9688,93100.0
2010-04-06 14:20:00,34.94,35.1,34.92,35.1,138300.0,28.9606,29.0932,28.944,29.0932,138300.0
2010-04-06 14:30:00,35.1,35.12,34.99,35.04,68200.0,29.0932,29.1098,29.002,29.0434,68200.0
2010-04-06 14:40:00,35.05,35.05,34.95,34.96,92300.0,29.0517,29.0517,28.9688,28.9771,92300.0
2010-04-06 14:50:00,34.96,34.99,34.91,34.96,177400.0,28.9771,29.002,28.9357,28.9771,177400.0
2010-04-06 15:00:00,34.96,34.97,34.78,34.78,164500.0,28.9771,28.9854,28.8279,28.8279,164500.0
2010-04-06 15:10:00,34.78,34.85,34.76,34.84,142800.0,28.8279,28.886,28.8114,28.8777,142800.0
2010-04-06 15:20:00,34.85,34.85,34.76,34.76,78000.0,28.886,28.886,28.8114,28.8114,78000.0
2010-04-06 15:30:00,34.76,34.8,34.74,34.77,110300.0,28.8114,28.8445,28.7948,28.8197,110300.0
2010-04-06 15:40:00,34.78,34.82,34.76,34.79,227400.0,28.8279,28.8611,28.8114,28.8362,227400.0
2010-04-06 15:50:00,34.8,34.82,34.74,34.81,235600.0,28.8445,28.8611,28.7948,28.8528,235600.0
2010-04-07 09:30:00,34.08,34.15,33.91,34.04,185400.0,28.2477,28.3058,28.1068,28.2146,185400.0
2010-04-07 09:40:00,34.04,34.07,33.82,33.88,136900.0,28.2146,28.2394,28.0322,28.082,136900.0
2010-04-07 09:50:00,33.88,33.93,33.84,33.88,118300.0,28.082,28.1234,28.0488,28.082,118300.0
2010-04-07 10:00:00,33.88,33.88,33.65,33.65,165300.0,28.082,28.082,27.8913,27.8913,165300.0
2010-04-07 10:10:00,33.67,33.72,33.36,33.36,344300.0,27.9079,27.9493,27.651,27.651,344300.0
2010-04-07 10:20:00,33.37,33.59,33.35,33.58,142000.0,27.6592,27.8416,27.6427,27.8333,142000.0
2010-04-07 10:30:00,33.58,33.59,33.46,33.49,130100.0,27.8333,27.8416,27.7338,27.7587,130100.0
2010-04-07 10:40:00,33.49,33.51,33.26,33.28,260800.0,27.7587,27.7753,27.5681,27.5846,260800.0
2010-04-07 10:50:00,33.29,33.7,33.22,33.4,1355300.0,27.5929,27.9328,27.5349,27.6841,1355300.0
2010-04-07 11:00:00,33.4,33.44,33.25,33.42,363900.0,27.6841,27.7173,27.5598,27.7007,363900.0
2010-04-07 11:10:00,33.43,33.53,33.43,33.51,112100.0,27.709,27.7919,27.709,27.7753,112100.0
2010-04-07 11:20:00,33.51,33.67,33.42,33.54,202800.0,27.7753,27.9079,27.7007,27.8001,202800.0
2010-04-07 11:30:00,33.53,33.71,33.5,33.69,162500.0,27.7919,27.9411,27.767,27.9245,162500.0
2010-04-07 11:40:00,33.69,33.71,33.64,33.65,54600.0,27.9245,27.9411,27.883,27.8913,54600.0
2010-04-07 11:50:00,33.65,33.72,33.57,33.72,68900.0,27.8913,27.9493,27.825,27.9493,68900.0
2010-04-07 12:00:00,33.72,33.72,33.53,33.53,41600.0,27.9493,27.9493,27.7919,27.7919,41600.0
2010-04-07 12:10:00,33.53,33.56,33.48,33.49,27000.0,27.7919,27.8167,27.7504,27.7587,27000.0
2010-04-07 12:20:00,33.51,33.52,33.47,33.51,21500.0,27.7753,27.7836,27.7421,27.7753,21500.0
2010-04-07 12:30:00,33.48,33.55,33.47,33.49,20700.0,27.7504,27.8084,27.7421,27.7587,20700.0
2010-04-07 12:40:00,33.48,33.55,33.44,33.51,93000.0,27.7504,27.8084,27.7173,27.7753,93000.0
2010-04-07 12:50:00,33.52,33.57,33.48,33.52,29400.0,27.7836,27.825,27.7504,27.7836,29400.0
2010-04-07 13:00:00,33.53,33.6,33.51,33.52,25400.0,27.7919,27.8499,27.7753,27.7836,25400.0
2010-04-07 13:10:00,33.51,33.6,33.51,33.58,27400.0,27.7753,27.8499,27.7753,27.8333,27400.0
2010-04-07 13:20:00,33.58,33.63,33.53,33.57,31700.0,27.8333,27.8747,27.7919,27.825,31700.0
2010-04-07 13:30:00,33.59,33.6,33.55,33.55,9500.0,27.8416,27.8499,27.8084,27.8084,9500.0
2010-04-07 13:40:00,33.56,33.57,33.43,33.48,32500.0,27.8167,27.825,27.709,27.7504,32500.0
2010-04-07 13:50:00,33.47,33.52,33.41,33.46,70700.0,27.7421,27.7836,27.6924,27.7338,70700.0
2010-04-07 14:00:00,33.47,33.48,33.29,33.3,134000.0,27.7421,27.7504,27.5929,27.6012,134000.0
2010-04-07 14:10:00,33.31,33.36,33.28,33.32,165000.0,27.6095,27.651,27.5846,27.6178,165000.0
2010-04-07 14:20:00,33.33,33.33,33.15,33.23,210200.0,27.6261,27.6261,27.4769,27.5432,210200.0
2010-04-07 14:30:00,33.23,33.24,33.03,33.14,190000.0,27.5432,27.5515,27.3774,27.4686,190000.0
2010-04-07 14:40:00,33.13,33.14,33.08,33.14,193100.0,27.4603,27.4686,27.4189,27.4686,193100.0
2010-04-07 14:50:00,33.13,33.19,33.11,33.19,132300.0,27.4603,27.51,27.4437,27.51,132300.0
2010-04-07 15:00:00,33.19,33.19,32.97,32.99,334400.0,27.51,27.51,27.3277,27.3443,334400.0
2010-04-07 15:10:00,32.99,33.0,32.92,32.96,227600.0,27.3443,27.3526,27.2863,27.3194,227600.0
2010-04-07 15:20:00,32.97,33.02,32.94,32.94,144700.0,27.3277,27.3691,27.3028,27.3028,144700.0
2010-04-07 15:30:00,32.94,33.0,32.86,32.95,209100.0,27.3028,27.3526,27.2365,27.3111,209100.0
2010-04-07 15:40:00,32.96,33.0,32.87,32.92,260500.0,27.3194,27.3526,27.2448,27.2863,260500.0
2010-04-07 15:50:00,32.92,33.11,32.91,33.09,553500.0,27.2863,27.4437,27.278,27.4272,553500.0
2010-04-08 09:30:00,32.76,32.77,32.57,32.68,111800.0,27.1536,27.1619,26.9961,27.0873,111800.0
2010-04-08 09:40:00,32.67,32.72,32.57,32.69,157400.0,27.079,27.1205,26.9961,27.0956,157400.0
2010-04-08 09:50:00,32.69,32.99,32.69,32.99,120700.0,27.0956,27.3443,27.0956,27.3443,120700.0
2010-04-08 10:00:00,33.0,33.05,32.96,33.03,175300.0,27.3526,27.394,27.3194,27.3774,175300.0
2010-04-08 10:10:00,33.03,33.07,32.99,33.06,118600.0,27.3774,27.4106,27.3443,27.4023,118600.0
2010-04-08 10:20:00,33.06,33.22,33.06,33.21,81100.0,27.4023,27.5349,27.4023,27.5266,81100.0
2010-04-08 10:30:00,33.21,33.34,33.21,33.3,64600.0,27.5266,27.6344,27.5266,27.6012,64600.0
2010-04-08 10:40:00,33.3,33.39,33.27,33.37,31100.0,27.6012,27.6758,27.5764,27.6592,31100.0
2010-04-08 10:50:00,33.38,33.38,33.22,33.24,45300.0,27.6675,27.6675,27.5349,27.5515,45300.0
2010-04-08 11:00:00,33.26,33.3,33.22,33.22,41500.0,27.5681,27.6012,27.5349,27.5349,41500.0
2010-04-08 11:10:00,33.22,33.23,33.15,33.18,53900.0,27.5349,27.5432,27.4769,27.5018,53900.0
2010-04-08 11:20:00,33.19,33.28,33.19,33.19,35200.0,27.51,27.5846,27.51,27.51,35200.0
2010-04-08 11:30:00,33.18,33.3,33.17,33.25,40900.0,27.5018,27.6012,27.4935,27.5598,40900.0
2010-04-08 11:40:00,33.25,33.3,33.24,33.26,39400.0,27.5598,27.6012,27.5515,27.5681,39400.0
2010-04-08 11:50:00,33.26,33.36,33.25,33.29,35500.0,27.5681,27.651,27.5598,27.5929,35500.0
2010-04-08 12:00:00,33.3,33.35,33.24,33.34,40600.0,27.6012,27.6427,27.5515,27.6344,40600.0
2010-04-08 12:10:00,33.33,33.46,33.32,33.45,30200.0,27.6261,27.7338,27.6178,27.7256,30200.0
2010-04-08 12:20:00,33.45,33.5,33.4,33.44,35600.0,27.7256,27.767,27.6841,27.7173,35600.0
2010-04-08 12:30:00,33.44,33.49,33.42,33.49,54200.0,27.7173,27.7587,27.7007,27.7587,54200.0
2010-04-08 12:40:00,33.49,33.58,33.44,33.56,52000.0,27.7587,27.8333,27.7173,27.8167,52000.0
2010-04-08 12:50:00,33.56,33.6,33.51,33.6,30600.0,27.8167,27.8499,27.7753,27.8499,30600.0
2010-04-08 13:00:00,33.6,33.68,33.58,33.61,66900.0,27.8499,27.9162,27.8333,27.8582,66900.0
2010-04-08 13:10:00,33.62,33.65,33.57,33.59,106300.0,27.8665,27.8913,27.825,27.8416,106300.0
2010-04-08 13:20:00,33.6,33.69,33.56,33.67,60500.0,27.8499,27.9245,27.8167,27.9079,60500.0
2010-04-08 13:30:00,33.68,33.8,33.65,33.8,87100.0,27.9162,28.0157,27.8913,28.0157,87100.0
2010-04-08 13:40:00,33.79,33.81,33.74,33.78,93700.0,28.0074,28.0239,27.9659,27.9991,93700.0
2010-04-08 13:50:00,33.79,33.79,33.68,33.71,68900.0,28.0074,28.0074,27.9162,27.9411,68900.0
2010-04-08 14:00:00,33.71,33.78,33.65,33.74,57300.0,27.9411,27.9991,27.8913,27.9659,57300.0
2010-04-08 14:10:00,33.74,33.75,33.69,33.74,44200.0,27.9659,27.9742,27.9245,27.9659,44200.0
2010-04-08 14:20:00,33.74,33.8,33.74,33.79,43300.0,27.9659,28.0157,27.9659,28.0074,43300.0
2010-04-08 14:30:00,33.8,33.8,33.75,33.8,39900.0,28.0157,28.0157,27.9742,28.0157,39900.0
2010-04-08 14:40:00,33.8,33.86,33.79,33.86,44200.0,28.0157,28.0654,28.0074,28.0654,44200.0
2010-04-08 14:50:00,33.87,33.9,33.85,33.89,59400.0,28.0737,28.0985,28.0571,28.0903,59400.0
2010-04-08 15:00:00,33.9,33.94,33.89,33.9,75500.0,28.0985,28.1317,28.0903,28.0985,75500.0
2010-04-08 15:10:00,33.9,33.9,33.8,33.86,84000.0,28.0985,28.0985,28.0157,28.0654,84000.0
2010-04-08 15:20:00,33.86,33.94,33.85,33.94,97100.0,28.0654,28.1317,28.0571,28.1317,97100.0
2010-04-08 15:30:00,33.93,34.0,33.92,33.96,90100.0,28.1234,28.1814,28.1151,28.1483,90100.0
2010-04-08 15:40:00,33.96,34.04,33.94,33.94,159200.0,28.1483,28.2146,28.1317,28.1317,159200.0
2010-04-08 15:50:00,33.94,33.95,33.88,33.93,369900.0,28.1317,28.14,28.082,28.1234,369900.0
2010-04-09 09:30:00,33.82,33.89,33.73,33.75,75900.0,28.0322,28.0903,27.9576,27.9742,75900.0
2010-04-09 09:40:00,33.76,33.86,33.43,33.44,60500.0,27.9825,28.0654,27.709,27.7173,60500.0
2010-04-09 09:50:00,33.44,33.72,33.43,33.67,68100.0,27.7173,27.9493,27.709,27.9079,68100.0
2010-04-09 10:00:00,33.67,33.75,33.59,33.73,77600.0,27.9079,27.9742,27.8416,27.9576,77600.0
2010-04-09 10:10:00,33.73,33.77,33.67,33.69,87700.0,27.9576,27.9908,27.9079,27.9245,87700.0
2010-04-09 10:20:00,33.69,33.7,33.33,33.43,85700.0,27.9245,27.9328,27.6261,27.709,85700.0
2010-04-09 10:30:00,33.43,33.49,33.35,33.4,62700.0,27.709,27.7587,27.6427,27.6841,62700.0
2010-04-09 10:40:00,33.4,33.46,33.39,33.4,84800.0,27.6841,27.7338,27.6758,27.6841,84800.0
2010-04-09 10:50:00,33.39,33.41,33.28,33.33,59300.0,27.6758,27.6924,27.5846,27.6261,59300.0
2010-04-09 11:00:00,33.34,33.34,33.21,33.27,61000.0,27.6344,27.6344,27.5266,27.5764,61000.0
2010-04-09 11:10:00,33.27,33.39,33.26,33.38,46900.0,27.5764,27.6758,27.5681,27.6675,46900.0
2010-04-09 11:20:00,33.37,33.49,33.36,33.49,56900.0,27.6592,27.7587,27.651,27.7587,56900.0
2010-04-09 11:30:00,33.49,33.6,33.48,33.6,51300.0,27.7587,27.8499,27.7504,27.8499,51300.0
2010-04-09 11:40:00,33.59,33.63,33.57,33.59,43400.0,27.8416,27.8747,27.825,27.8416,43400.0
2010-04-09 11:50:00,33.59,33.73,33.59,33.66,47100.0,27.8416,27.9576,27.8416,27.8996,47100.0
2010-04-09 12:00:00,33.65,33.66,33.61,33.63,58100.0,27.8913,27.8996,27.8582,27.8747,58100.0
2010-04-09 12:10:00,33.63,33.66,33.58,33.61,52100.0,27.8747,27.8996,27.8333,27.8582,52100.0
2010-04-09 12:20:00,33.62,33.63,33.59,33.6,56500.0,27.8665,27.8747,27.8416,27.8499,56500.0
2010-04-09 12:30:00,33.61,33.64,33.59,33.59,41500.0,27.8582,27.883,27.8416,27.8416,41500.0
2010-04-09 12:40:00,33.6,33.63,33.59,33.59,44100.0,27.8499,27.8747,27.8416,27.8416,44100.0
2010-04-09 12:50:00,33.6,33.6,33.52,33.58,30400.0,27.8499,27.8499,27.7836,27.8333,30400.0
2010-04-09 13:00:00,33.58,33.59,33.46,33.5,31200.0,27.8333,27.8416,27.7338,27.767,31200.0
2010-04-09 13:10:00,33.5,33.56,33.49,33.56,38800.0,27.767,27.8167,27.7587,27.8167,38800.0
2010-04-09 13:20:00,33.56,33.58,33.53,33.56,32100.0,27.8167,27.8333,27.7919,27.8167,32100.0
2010-04-09 13:30:00,33.56,33.61,33.54,33.61,29900.0,27.8167,27.8582,27.8001,27.8582,29900.0
2010-04-09 13:40:00,33.62,33.66,33.55,33.59,38500.0,27.8665,27.8996,27.8084,27.8416,38500.0
2010-04-09 13:50:00,33.59,33.61,33.55,33.6,27200.0,27.8416,27.8582,27.8084,27.8499,27200.0
2010-04-09 14:00:00,33.6,33.61,33.53,33.6,27500.0,27.8499,27.8582,27.7919,27.8499,27500.0
2010-04-09 14:10:00,33.6,33.64,33.57,33.62,27000.0,27.8499,27.883,27.825,27.8665,27000.0
2010-04-09 14:20:00,33.61,33.63,33.56,33.58,58500.0,27.8582,27.8747,27.8167,27.8333,58500.0
2010-04-09 14:30:00,33.58,33.62,33.54,33.6,53300.0,27.8333,27.8665,27.8001,27.8499,53300.0
2010-04-09 14:40:00,33.6,33.63,33.55,33.55,41300.0,27.8499,27.8747,27.8084,27.8084,41300.0
2010-04-09 14:50:00,33.55,33.67,33.54,33.61,42800.0,27.8084,27.9079,27.8001,27.8582,42800.0
2010-04-09 15:00:00,33.61,33.66,33.6,33.63,35000.0,27.8582,27.8996,27.8499,27.8747,35000.0
2010-04-09 15:10:00,33.62,33.71,33.61,33.7,49300.0,27.8665,27.9411,27.8582,27.9328,49300.0
2010-04-09 15:20:00,33.7,33.75,33.67,33.75,102100.0,27.9328,27.9742,27.9079,27.9742,102100.0
2010-04-09 15:30:00,33.74,33.81,33.74,33.81,125700.0,27.9659,28.0239,27.9659,28.0239,125700.0
2010-04-09 15:40:00,33.81,33.87,33.8,33.87,140100.0,28.0239,28.0737,28.0157,28.0737,140100.0
2010-04-09 15:50:00,33.87,33.87,33.74,33.77,303700.0,28.0737,28.0737,27.9659,27.9908,303700.0
2010-04-12 09:30:00,34.01,34.04,33.94,33.96,57100.0,28.1897,28.2146,28.1317,28.1483,57100.0
2010-04-12 09:40:00,33.97,34.02,33.91,34.02,61900.0,28.1566,28.198,28.1068,28.198,61900.0
2010-04-12 09:50:00,34.02,34.13,34.02,34.1,97300.0,28.198,28.2892,28.198,28.2643,97300.0
2010-04-12 10:00:00,34.1,34.2,34.09,34.18,56500.0,28.2643,28.3472,28.256,28.3306,56500.0
2010-04-12 10:10:00,34.2,34.26,34.19,34.24,45700.0,28.3472,28.3969,28.3389,28.3804,45700.0
2010-04-12 10:20:00,34.25,34.38,34.24,34.37,64400.0,28.3886,28.4964,28.3804,28.4881,64400.0
2010-04-12 10:30:00,34.38,34.38,34.32,34.35,69800.0,28.4964,28.4964,28.4467,28.4715,69800.0
2010-04-12 10:40:00,34.36,34.37,34.31,34.33,41900.0,28.4798,28.4881,28.4384,28.455,41900.0
2010-04-12 10:50:00,34.32,34.4,34.32,34.4,38400.0,28.4467,28.513,28.4467,28.513,38400.0
2010-04-12 11:00:00,34.39,34.4,34.35,34.36,53000.0,28.5047,28.513,28.4715,28.4798,53000.0
2010-04-12 11:10:00,34.35,34.36,34.22,34.22,43700.0,28.4715,28.4798,28.3638,28.3638,43700.0
2010-04-12 11:20:00,34.22,34.22,34.1,34.1,31900.0,28.3638,28.3638,28.2643,28.2643,31900.0
2010-04-12 11:30:00,34.1,34.19,34.03,34.17,58700.0,28.2643,28.3389,28.2063,28.3223,58700.0
2010-04-12 11:40:00,34.17,34.18,33.99,34.01,42400.0,28.3223,28.3306,28.1731,28.1897,42400.0
2010-04-12 11:50:00,34.0,34.0,33.92,33.94,25600.0,28.1814,28.1814,28.1151,28.1317,25600.0
2010-04-12 12:00:00,33.94,34.11,33.94,33.99,84900.0,28.1317,28.2726,28.1317,28.1731,84900.0
2010-04-12 12:10:00,34.0,34.03,33.97,34.0,80900.0,28.1814,28.2063,28.1566,28.1814,80900.0
2010-04-12 12:20:00,34.0,34.04,33.98,34.02,54400.0,28.1814,28.2146,28.1648,28.198,54400.0
2010-04-12 12:30:00,34.02,34.09,34.0,34.03,103000.0,28.198,28.256,28.1814,28.2063,103000.0
2010-04-12 12:40:00,34.04,34.04,34.01,34.02,50200.0,28.2146,28.2146,28.1897,28.198,50200.0
2010-04-12 12:50:00,34.03,34.15,34.03,34.08,47800.0,28.2063,28.3058,28.2063,28.2477,47800.0
2010-04-12 13:00:00,34.08,34.11,34.04,34.08,35700.0,28.2477,28.2726,28.2146,28.2477,35700.0
2010-04-12 13:10:00,34.1,34.14,34.09,34.09,39500.0,28.2643,28.2975,28.256,28.256,39500.0
2010-04-12 13:20:00,34.1,34.15,34.08,34.14,54400.0,28.2643,28.3058,28.2477,28.2975,54400.0
2010-04-12 13:30:00,34.14,34.23,34.14,34.23,27600.0,28.2975,28.3721,28.2975,28.3721,27600.0
2010-04-12 13:40:00,34.22,34.3,34.22,34.28,58000.0,28.3638,28.4301,28.3638,28.4135,58000.0
2010-04-12 13:50:00,34.28,34.32,34.18,34.21,49800.0,28.4135,28.4467,28.3306,28.3555,49800.0
2010-04-12 14:00:00,34.17,34.42,34.16,34.36,651100.0,28.3223,28.5295,28.314,28.4798,651100.0
2010-04-12 14:10:00,34.35,34.36,34.21,34.22,22500.0,28.4715,28.4798,28.3555,28.3638,22500.0
2010-04-12 14:20:00,34.22,34.24,34.19,34.24,57100.0,28.3638,28.3804,28.3389,28.3804,57100.0
2010-04-12 14:30:00,34.24,34.28,34.2,34.21,60300.0,28.3804,28.4135,28.3472,28.3555,60300.0
2010-04-12 14:40:00,34.22,34.24,34.15,34.21,46100.0,28.3638,28.3804,28.3058,28.3555,46100.0
2010-04-12 14:50:00,34.21,34.25,34.19,34.2,25500.0,28.3555,28.3886,28.3389,28.3472,25500.0
2010-04-12 15:00:00,34.21,34.26,34.12,34.22,49900.0,28.3555,28.3969,28.2809,28.3638,49900.0
2010-04-12 15:10:00,34.22,34.25,34.16,34.21,28600.0,28.3638,28.3886,28.314,28.3555,28600.0
2010-04-12 15:20:00,34.21,34.22,34.07,34.14,47700.0,28.3555,28.3638,28.2394,28.2975,47700.0
2010-04-12 15:30:00,34.13,34.23,34.12,34.18,130300.0,28.2892,28.3721,28.2809,28.3306,130300.0
2010-04-12 15:40:00,34.18,34.26,34.17,34.24,111900.0,28.3306,28.3969,28.3223,28.3804,111900.0
2010-04-12 15:50:00,34.24,34.28,34.2,34.24,201900.0,28.3804,28.4135,28.3472,28.3804,201900.0
2010-04-13 09:30:00,34.2,34.3,34.2,34.28,44900.0,28.3472,28.4301,28.3472,28.4135,44900.0
2010-04-13 09:40:00,34.28,34.43,34.28,34.38,62700.0,28.4135,28.5378,28.4135,28.4964,62700.0
2010-04-13 09:50:00,34.39,34.4,34.31,34.33,45000.0,28.5047,28.513,28.4384,28.455,45000.0
2010-04-13 10:00:00,34.32,34.33,34.28,34.3,30500.0,28.4467,28.455,28.4135,28.4301,30500.0
2010-04-13 10:10:00,34.3,34.32,34.09,34.19,223700.0,28.4301,28.4467,28.256,28.3389,223700.0
2010-04-13 10:20:00,34.21,34.22,33.74,33.75,347500.0,28.3555,28.3638,27.9659,27.9742,347500.0
2010-04-13 10:30:00,33.76,33.83,33.67,33.76,304200.0,27.9825,28.0405,27.9079,27.9825,304200.0
2010-04-13 10:40:00,33.77,33.92,33.74,33.92,121000.0,27.9908,28.1151,27.9659,28.1151,121000.0
2010-04-13 10:50:00,33.92,33.92,33.81,33.88,79200.0,28.1151,28.1151,28.0239,28.082,79200.0
2010-04-13 11:00:00,33.88,33.98,33.85,33.94,37900.0,28.082,28.1648,28.0571,28.1317,37900.0
2010-04-13 11:10:00,33.91,33.97,33.91,33.96,24400.0,28.1068,28.1566,28.1068,28.1483,24400.0
2010-04-13 11:20:00,33.97,33.99,33.93,33.96,37400.0,28.1566,28.1731,28.1234,28.1483,37400.0
2010-04-13 11:30:00,33.95,33.95,33.85,33.9,49200.0,28.14,28.14,28.0571,28.0985,49200.0
2010-04-13 11:40:00,33.9,33.92,33.84,33.92,29700.0,28.0985,28.1151,28.0488,28.1151,29700.0
2010-04-13 11:50:00,33.91,33.94,33.86,33.91,43300.0,28.1068,28.1317,28.0654,28.1068,43300.0
2010-04-13 12:00:00,33.9,33.92,33.88,33.88,21700.0,28.0985,28.1151,28.082,28.082,21700.0
2010-04-13 12:10:00,33.88,33.96,33.88,33.96,20200.0,28.082,28.1483,28.082,28.1483,20200.0
2010-04-13 12:20:00,33.97,33.97,33.9,33.92,19900.0,28.1566,28.1566,28.0985,28.1151,19900.0
2010-04-13 12:30:00,33.9,33.97,33.88,33.96,35900.0,28.0985,28.1566,28.082,28.1483,35900.0
2010-04-13 12:40:00,33.97,34.01,33.97,34.0,51400.0,28.1566,28.1897,28.1566,28.1814,51400.0
2010-04-13 12:50:00,34.0,34.12,33.98,34.09,29800.0,28.1814,28.2809,28.1648,28.256,29800.0
2010-04-13 13:00:00,34.09,34.15,34.09,34.15,23400.0,28.256,28.3058,28.256,28.3058,23400.0
2010-04-13 13:10:00,34.13,34.24,34.12,34.23,66500.0,28.2892,28.3804,28.2809,28.3721,66500.0
2010-04-13 13:20:00,34.24,34.3,34.24,34.25,26200.0,28.3804,28.4301,28.3804,28.3886,26200.0
2010-04-13 13:30:00,34.25,34.26,34.24,34.25,13400.0,28.3886,28.3969,28.3804,28.3886,13400.0
2010-04-13 13:40:00,34.25,34.31,34.25,34.28,37100.0,28.3886,28.4384,28.3886,28.4135,37100.0
2010-04-13 13:50:00,34.27,34.35,34.27,34.35,30800.0,28.4052,28.4715,28.4052,28.4715,30800.0
2010-04-13 14:00:00,34.34,34.35,34.26,34.28,26400.0,28.4632,28.4715,28.3969,28.4135,26400.0
2010-04-13 14:10:00,34.27,34.28,34.15,34.18,75900.0,28.4052,28.4135,28.3058,28.3306,75900.0
2010-04-13 14:20:00,34.17,34.21,34.14,34.18,30100.0,28.3223,28.3555,28.2975,28.3306,30100.0
2010-04-13 14:30:00,34.17,34.23,34.15,34.17,130400.0,28.3223,28.3721,28.3058,28.3223,130400.0
2010-04-13 14:40:00,34.17,34.25,34.16,34.24,57700.0,28.3223,28.3886,28.314,28.3804,57700.0
2010-04-13 14:50:00,34.23,34.31,34.22,34.25,51700.0,28.3721,28.4384,28.3638,28.3886,51700.0
2010-04-13 15:00:00,34.25,34.26,34.18,34.23,33300.0,28.3886,28.3969,28.3306,28.3721,33300.0
2010-04-13 15:10:00,34.24,34.35,34.23,34.33,50200.0,28.3804,28.4715,28.3721,28.455,50200.0
2010-04-13 15:20:00,34.32,34.37,34.29,34.34,56000.0,28.4467,28.4881,28.4218,28.4632,56000.0
2010-04-13 15:30:00,34.34,34.35,34.21,34.21,89900.0,28.4632,28.4715,28.3555,28.3555,89900.0
2010-04-13 15:40:00,34.2,34.29,34.18,34.24,113700.0,28.3472,28.4218,28.3306,28.3804,113700.0
2010-04-13 15:50:00,34.23,34.28,34.18,34.22,149700.0,28.3721,28.4135,28.3306,28.3638,149700.0
2010-04-14 09:30:00,34.46,34.51,34.35,34.48,108800.0,28.5627,28.6041,28.4715,28.5793,108800.0
2010-04-14 09:40:00,34.47,34.56,34.42,34.51,97100.0,28.571,28.6456,28.5295,28.6041,97100.0
2010-04-14 09:50:00,34.51,34.57,34.48,34.55,75100.0,28.6041,28.6539,28.5793,28.6373,75100.0
2010-04-14 10:00:00,34.56,34.57,34.45,34.53,119100.0,28.6456,28.6539,28.5544,28.6207,119100.0
2010-04-14 10:10:00,34.54,34.56,34.5,34.55,59000.0,28.629,28.6456,28.5959,28.6373,59000.0
2010-04-14 10:20:00,34.54,34.57,34.51,34.53,50800.0,28.629,28.6539,28.6041,28.6207,50800.0
2010-04-14 10:30:00,34.55,34.61,34.52,34.61,87700.0,28.6373,28.687,28.6124,28.687,87700.0
2010-04-14 10:40:00,34.61,34.62,34.57,34.6,79300.0,28.687,28.6953,28.6539,28.6787,79300.0
2010-04-14 10:50:00,34.6,34.62,34.56,34.61,34100.0,28.6787,28.6953,28.6456,28.687,34100.0
2010-04-14 11:00:00,34.6,34.61,34.55,34.56,62700.0,28.6787,28.687,28.6373,28.6456,62700.0
2010-04-14 11:10:00,34.56,34.67,34.55,34.67,70100.0,28.6456,28.7368,28.6373,28.7368,70100.0
2010-04-14 11:20:00,34.67,34.83,34.67,34.79,48400.0,28.7368,28.8694,28.7368,28.8362,48400.0
2010-04-14 11:30:00,34.79,34.84,34.79,34.83,41300.0,28.8362,28.8777,28.8362,28.8694,41300.0
2010-04-14 11:40:00,34.81,34.84,34.77,34.78,47200.0,28.8528,28.8777,28.8197,28.8279,47200.0
2010-04-14 11:50:00,34.77,34.81,34.77,34.78,22400.0,28.8197,28.8528,28.8197,28.8279,22400.0
2010-04-14 12:00:00,34.78,34.9,34.78,34.9,55400.0,28.8279,28.9274,28.8279,28.9274,55400.0
2010-04-14 12:10:00,34.89,34.94,34.88,34.89,45100.0,28.9191,28.9606,28.9108,28.9191,45100.0
2010-04-14 12:20:00,34.89,34.95,34.87,34.9,64500.0,28.9191,28.9688,28.9025,28.9274,64500.0
2010-04-14 12:30:00,34.9,34.95,34.89,34.9,61300.0,28.9274,28.9688,28.9191,28.9274,61300.0
2010-04-14 12:40:00,34.9,34.95,34.9,34.93,23600.0,28.9274,28.9688,28.9274,28.9523,23600.0
2010-04-14 12:50:00,34.94,34.96,34.9,34.92,16400.0,28.9606,28.9771,28.9274,28.944,16400.0
2010-04-14 13:00:00,34.93,34.98,34.93,34.94,20200.0,28.9523,28.9937,28.9523,28.9606,20200.0
2010-04-14 13:10:00,34.95,35.06,34.94,35.02,58000.0,28.9688,29.06,28.9606,29.0269,58000.0
2010-04-14 13:20:00,35.02,35.05,34.99,35.02,135400.0,29.0269,29.0517,29.002,29.0269,135400.0
2010-04-14 13:30:00,35.01,35.06,35.0,35.02,47100.0,29.0186,29.06,29.0103,29.0269,47100.0
2010-04-14 13:40:00,35.02,35.03,34.94,34.99,49700.0,29.0269,29.0352,28.9606,29.002,49700.0
2010-04-14 13:50:00,34.99,35.03,34.93,34.93,53600.0,29.002,29.0352,28.9523,28.9523,53600.0
2010-04-14 14:00:00,34.93,35.04,34.92,34.99,48100.0,28.9523,29.0434,28.944,29.002,48100.0
2010-04-14 14:10:00,34.99,35.01,34.97,35.01,46800.0,29.002,29.0186,28.9854,29.0186,46800.0
2010-04-14 14:20:00,35.0,35.08,35.0,35.04,58700.0,29.0103,29.0766,29.0103,29.0434,58700.0
2010-04-14 14:30:00,35.04,35.09,35.02,35.04,115400.0,29.0434,29.0849,29.0269,29.0434,115400.0
2010-04-14 14:40:00,35.04,35.13,34.97,35.13,73300.0,29.0434,29.118,28.9854,29.118,73300.0
2010-04-14 14:50:00,35.14,35.25,35.12,35.25,58900.0,29.1263,29.2175,29.1098,29.2175,58900.0
2010-04-14 15:00:00,35.25,35.38,35.21,35.38,142300.0,29.2175,29.3253,29.1844,29.3253,142300.0
2010-04-14 15:10:00,35.38,35.43,35.34,35.34,186600.0,29.3253,29.3667,29.2921,29.2921,186600.0
2010-04-14 15:20:00,35.34,35.43,35.29,35.43,166400.0,29.2921,29.3667,29.2507,29.3667,166400.0
2010-04-14 15:30:00,35.43,35.44,35.35,35.35,126900.0,29.3667,29.375,29.3004,29.3004,126900.0
2010-04-14 15:40:00,35.36,35.38,35.28,35.29,114100.0,29.3087,29.3253,29.2424,29.2507,114100.0
2010-04-14 15:50:00,35.29,35.33,35.16,35.19,373200.0,29.2507,29.2838,29.1429,29.1678,373200.0
2010-04-15 09:30:00,35.02,35.11,34.93,35.11,77000.0,29.0269,29.1015,28.9523,29.1015,77000.0
2010-04-15 09:40:00,35.09,35.14,35.06,35.13,47100.0,29.0849,29.1263,29.06,29.118,47100.0
2010-04-15 09:50:00,35.14,35.19,35.07,35.13,53200.0,29.1263,29.1678,29.0683,29.118,53200.0
2010-04-15 10:00:00,35.13,35.17,35.07,35.15,34700.0,29.118,29.1512,29.0683,29.1346,34700.0
2010-04-15 10:10:00,35.15,35.17,35.12,35.15,35600.0,29.1346,29.1512,29.1098,29.1346,35600.0
2010-04-15 10:20:00,35.15,35.34,35.14,35.31,83300.0,29.1346,29.2921,29.1263,29.2672,83300.0
2010-04-15 10:30:00,35.32,35.5,35.28,35.45,73900.0,29.2755,29.4247,29.2424,29.3833,73900.0
2010-04-15 10:40:00,35.45,35.47,35.36,35.39,40700.0,29.3833,29.3999,29.3087,29.3335,40700.0
2010-04-15 10:50:00,35.4,35.45,35.37,35.4,28100.0,29.3418,29.3833,29.317,29.3418,28100.0
2010-04-15 11:00:00,35.4,35.42,35.29,35.29,47400.0,29.3418,29.3584,29.2507,29.2507,47400.0
2010-04-15 11:10:00,35.29,35.33,35.24,35.25,117100.0,29.2507,29.2838,29.2092,29.2175,117100.0
2010-04-15 11:20:00,35.26,35.28,35.18,35.21,47600.0,29.2258,29.2424,29.1595,29.1844,47600.0
2010-04-15 11:30:00,35.22,35.27,35.18,35.25,82500.0,29.1926,29.2341,29.1595,29.2175,82500.0
2010-04-15 11:40:00,35.24,35.29,35.18,35.2,43200.0,29.2092,29.2507,29.1595,29.1761,43200.0
2010-04-15 11:50:00,35.19,35.2,35.16,35.16,51700.0,29.1678,29.1761,29.1429,29.1429,51700.0
2010-04-15 12:00:00,35.16,35.23,35.1,35.23,74800.0,29.1429,29.2009,29.0932,29.2009,74800.0
2010-04-15 12:10:00,35.24,35.31,35.2,35.26,46300.0,29.2092,29.2672,29.1761,29.2258,46300.0
2010-04-15 12:20:00,35.25,35.25,35.12,35.14,78000.0,29.2175,29.2175,29.1098,29.1263,78000.0
2010-04-15 12:30:00,35.14,35.23,35.12,35.22,18300.0,29.1263,29.2009,29.1098,29.1926,18300.0
2010-04-15 12:40:00,35.21,35.22,35.18,35.2,19500.0,29.1844,29.1926,29.1595,29.1761,19500.0
2010-04-15 12:50:00,35.2,35.24,35.19,35.24,9300.0,29.1761,29.2092,29.1678,29.2092,9300.0
2010-04-15 13:00:00,35.23,35.28,35.22,35.27,19700.0,29.2009,29.2424,29.1926,29.2341,19700.0
2010-04-15 13:10:00,35.28,35.36,35.26,35.35,9100.0,29.2424,29.3087,29.2258,29.3004,9100.0
2010-04-15 13:20:00,35.36,35.42,35.33,35.4,32000.0,29.3087,29.3584,29.2838,29.3418,32000.0
2010-04-15 13:30:00,35.4,35.4,35.31,35.36,11500.0,29.3418,29.3418,29.2672,29.3087,11500.0
2010-04-15 13:40:00,35.36,35.39,35.29,35.31,31300.0,29.3087,29.3335,29.2507,29.2672,31300.0
2010-04-15 13:50:00,35.3,35.42,35.28,35.42,111200.0,29.259,29.3584,29.2424,29.3584,111200.0
2010-04-15 14:00:00,35.41,35.43,35.37,35.39,20400.0,29.3501,29.3667,29.317,29.3335,20400.0
2010-04-15 14:10:00,35.38,35.41,35.33,35.39,23000.0,29.3253,29.3501,29.2838,29.3335,23000.0
2010-04-15 14:20:00,35.39,35.43,35.36,35.37,18400.0,29.3335,29.3667,29.3087,29.317,18400.0
2010-04-15 14:30:00,35.36,35.4,35.3,35.38,29300.0,29.3087,29.3418,29.259,29.3253,29300.0
2010-04-15 14:40:00,35.38,35.43,35.37,35.41,31300.0,29.3253,29.3667,29.317,29.3501,31300.0
2010-04-15 14:50:00,35.4,35.44,35.38,35.44,29900.0,29.3418,29.375,29.3253,29.375,29900.0
2010-04-15 15:00:00,35.42,35.49,35.38,35.48,45500.0,29.3584,29.4164,29.3253,29.4081,45500.0
2010-04-15 15:10:00,35.47,35.53,35.45,35.45,65500.0,29.3999,29.4496,29.3833,29.3833,65500.0
2010-04-15 15:20:00,35.45,35.52,35.45,35.47,104400.0,29.3833,29.4413,29.3833,29.3999,104400.0
2010-04-15 15:30:00,35.47,35.49,35.33,35.38,270200.0,29.3999,29.4164,29.2838,29.3253,270200.0
2010-04-15 15:40:00,35.38,35.5,35.38,35.5,119400.0,29.3253,29.4247,29.3253,29.4247,119400.0
2010-04-15 15:50:00,35.49,35.5,35.4,35.42,165700.0,29.4164,29.4247,29.3418,29.3584,165700.0
2010-04-16 09:30:00,34.97,35.17,34.97,35.15,77600.0,28.9854,29.1512,28.9854,29.1346,77600.0
2010-04-16 09:40:00,35.15,35.17,35.04,35.06,88600.0,29.1346,29.1512,29.0434,29.06,88600.0
2010-04-16 09:50:00,35.03,35.03,34.78,34.81,69800.0,29.0352,29.0352,28.8279,28.8528,69800.0
2010-04-16 10:00:00,34.8,35.02,34.79,35.0,61800.0,28.8445,29.0269,28.8362,29.0103,61800.0
2010-04-16 10:10:00,35.0,35.26,35.0,35.26,131000.0,29.0103,29.2258,29.0103,29.2258,131000.0
2010-04-16 10:20:00,35.25,35.3,35.23,35.25,69300.0,29.2175,29.259,29.2009,29.2175,69300.0
2010-04-16 10:30:00,35.26,35.29,35.14,35.16,63600.0,29.2258,29.2507,29.1263,29.1429,63600.0
2010-04-16 10:40:00,35.16,35.28,35.09,35.23,130800.0,29.1429,29.2424,29.0849,29.2009,130800.0
2010-04-16 10:50:00,35.24,35.24,35.06,35.16,180700.0,29.2092,29.2092,29.06,29.1429,180700.0
2010-04-16 11:00:00,35.16,35.27,35.13,35.23,138000.0,29.1429,29.2341,29.118,29.2009,138000.0
2010-04-16 11:10:00,35.23,35.24,34.95,34.98,189000.0,29.2009,29.2092,28.9688,28.9937,189000.0
2010-04-16 11:20:00,34.98,35.13,34.91,35.08,214200.0,28.9937,29.118,28.9357,29.0766,214200.0
2010-04-16 11:30:00,35.08,35.11,34.95,35.04,83700.0,29.0766,29.1015,28.9688,29.0434,83700.0
2010-04-16 11:40:00,35.05,35.08,34.97,34.98,63500.0,29.0517,29.0766,28.9854,28.9937,63500.0
2010-04-16 11:50:00,34.97,34.98,34.68,34.7,83900.0,28.9854,28.9937,28.7451,28.7616,83900.0
2010-04-16 12:00:00,34.69,34.69,34.2,34.36,341100.0,28.7533,28.7533,28.3472,28.4798,341100.0
2010-04-16 12:10:00,34.37,34.43,34.31,34.31,93100.0,28.4881,28.5378,28.4384,28.4384,93100.0
2010-04-16 12:20:00,34.32,34.44,34.3,34.33,39300.0,28.4467,28.5461,28.4301,28.455,39300.0
2010-04-16 12:30:00,34.33,34.39,34.23,34.24,59700.0,28.455,28.5047,28.3721,28.3804,59700.0
2010-04-16 12:40:00,34.23,34.44,34.22,34.4,144900.0,28.3721,28.5461,28.3638,28.513,144900.0
2010-04-16 12:50:00,34.39,34.49,34.35,34.46,67000.0,28.5047,28.5876,28.4715,28.5627,67000.0
2010-04-16 13:00:00,34.45,34.53,34.42,34.45,138600.0,28.5544,28.6207,28.5295,28.5544,138600.0
2010-04-16 13:10:00,34.44,34.5,34.39,34.41,86700.0,28.5461,28.5959,28.5047,28.5213,86700.0
2010-04-16 13:20:00,34.41,34.41,34.32,34.37,33300.0,28.5213,28.5213,28.4467,28.4881,33300.0
2010-04-16 13:30:00,34.36,34.41,34.3,34.38,164400.0,28.4798,28.5213,28.4301,28.4964,164400.0
2010-04-16 13:40:00,34.38,34.4,34.3,34.32,38600.0,28.4964,28.513,28.4301,28.4467,38600.0
2010-04-16 13:50:00,34.32,34.37,34.29,34.36,43100.0,28.4467,28.4881,28.4218,28.4798,43100.0
2010-04-16 14:00:00,34.37,34.45,34.35,34.45,67300.0,28.4881,28.5544,28.4715,28.5544,67300.0
2010-04-16 14:10:00,34.45,34.56,34.42,34.51,76400.0,28.5544,28.6456,28.5295,28.6041,76400.0
2010-04-16 14:20:00,34.51,34.58,34.49,34.52,58100.0,28.6041,28.6622,28.5876,28.6124,58100.0
2010-04-16 14:30:00,34.5,34.53,34.38,34.4,130400.0,28.5959,28.6207,28.4964,28.513,130400.0
2010-04-16 14:40:00,34.4,34.46,34.38,34.39,67700.0,28.513,28.5627,28.4964,28.5047,67700.0
2010-04-16 14:50:00,34.39,34.43,34.26,34.27,54500.0,28.5047,28.5378,28.3969,28.4052,54500.0
2010-04-16 15:00:00,34.27,34.37,34.27,34.36,73900.0,28.4052,28.4881,28.4052,28.4798,73900.0
2010-04-16 15:10:00,34.36,34.41,34.32,34.37,88900.0,28.4798,28.5213,28.4467,28.4881,88900.0
2010-04-16 15:20:00,34.38,34.45,34.33,34.44,263000.0,28.4964,28.5544,28.455,28.5461,263000.0
2010-04-16 15:30:00,34.44,34.47,34.38,34.45,156900.0,28.5461,28.571,28.4964,28.5544,156900.0
2010-04-16 15:40:00,34.46,34.6,34.45,34.53,329700.0,28.5627,28.6787,28.5544,28.6207,329700.0
2010-04-16 15:50:00,34.53,34.61,34.5,34.52,352500.0,28.6207,28.687,28.5959,28.6124,352500.0
2010-04-19 09:30:00,33.64,34.09,33.61,34.08,152300.0,27.883,28.256,27.8582,28.2477,152300.0
2010-04-19 09:40:00,34.06,34.07,33.89,34.06,72300.0,28.2312,28.2394,28.0903,28.2312,72300.0
2010-04-19 09:50:00,34.06,34.37,34.05,34.16,111100.0,28.2312,28.4881,28.2229,28.314,111100.0
2010-04-19 10:00:00,34.18,34.26,34.15,34.2,86200.0,28.3306,28.3969,28.3058,28.3472,86200.0
2010-04-19 10:10:00,34.2,34.2,34.09,34.1,53400.0,28.3472,28.3472,28.256,28.2643,53400.0
2010-04-19 10:20:00,34.1,34.13,34.0,34.02,52600.0,28.2643,28.2892,28.1814,28.198,52600.0
2010-04-19 10:30:00,34.03,34.03,33.85,33.96,95500.0,28.2063,28.2063,28.0571,28.1483,95500.0
2010-04-19 10:40:00,33.98,34.11,33.94,33.96,62500.0,28.1648,28.2726,28.1317,28.1483,62500.0
2010-04-19 10:50:00,33.94,34.03,33.89,33.95,111900.0,28.1317,28.2063,28.0903,28.14,111900.0
2010-04-19 11:00:00,33.95,34.04,33.92,33.95,105500.0,28.14,28.2146,28.1151,28.14,105500.0
2010-04-19 11:10:00,33.92,34.0,33.91,33.96,75800.0,28.1151,28.1814,28.1068,28.1483,75800.0
2010-04-19 11:20:00,33.97,34.04,33.92,34.04,76700.0,28.1566,28.2146,28.1151,28.2146,76700.0
2010-04-19 11:30:00,34.04,34.14,33.99,34.0,59000.0,28.2146,28.2975,28.1731,28.1814,59000.0
2010-04-19 11:40:00,33.99,34.01,33.92,33.98,80700.0,28.1731,28.1897,28.1151,28.1648,80700.0
2010-04-19 11:50:00,33.98,33.99,33.63,33.7,104800.0,28.1648,28.1731,27.8747,27.9328,104800.0
2010-04-19 12:00:00,33.69,33.7,33.54,33.56,96600.0,27.9245,27.9328,27.8001,27.8167,96600.0
2010-04-19 12:10:00,33.55,33.59,33.32,33.35,94900.0,27.8084,27.8416,27.6178,27.6427,94900.0
2010-04-19 12:20:00,33.35,33.45,33.33,33.41,79600.0,27.6427,27.7256,27.6261,27.6924,79600.0
2010-04-19 12:30:00,33.42,33.5,33.41,33.5,46200.0,27.7007,27.767,27.6924,27.767,46200.0
2010-04-19 12:40:00,33.5,33.6,33.49,33.56,51600.0,27.767,27.8499,27.7587,27.8167,51600.0
2010-04-19 12:50:00,33.54,33.58,33.53,33.53,16200.0,27.8001,27.8333,27.7919,27.7919,16200.0
2010-04-19 13:00:00,33.51,33.53,33.47,33.49,81600.0,27.7753,27.7919,27.7421,27.7587,81600.0
2010-04-19 13:10:00,33.5,33.52,33.43,33.45,66700.0,27.767,27.7836,27.709,27.7256,66700.0
2010-04-19 13:20:00,33.45,33.5,33.45,33.46,57500.0,27.7256,27.767,27.7256,27.7338,57500.0
2010-04-19 13:30:00,33.47,33.49,33.4,33.42,45200.0,27.7421,27.7587,27.6841,27.7007,45200.0
2010-04-19 13:40:00,33.42,33.43,33.22,33.24,62700.0,27.7007,27.709,27.5349,27.5515,62700.0
2010-04-19 13:50:00,33.24,33.45,33.16,33.23,146900.0,27.5515,27.7256,27.4852,27.5432,146900.0
2010-04-19 14:00:00,33.24,33.29,33.18,33.22,148200.0,27.5515,27.5929,27.5018,27.5349,148200.0
2010-04-19 14:10:00,33.23,33.29,33.17,33.17,127400.0,27.5432,27.5929,27.4935,27.4935,127400.0
2010-04-19 14:20:00,33.18,33.29,33.16,33.24,125900.0,27.5018,27.5929,27.4852,27.5515,125900.0
2010-04-19 14:30:00,33.24,33.4,33.24,33.37,157400.0,27.5515,27.6841,27.5515,27.6592,157400.0
2010-04-19 14:40:00,33.36,33.49,33.36,33.39,125400.0,27.651,27.7587,27.651,27.6758,125400.0
2010-04-19 14:50:00,33.39,33.48,33.31,33.44,78200.0,27.6758,27.7504,27.6095,27.7173,78200.0
2010-04-19 15:00:00,33.44,33.54,33.44,33.46,121000.0,27.7173,27.8001,27.7173,27.7338,121000.0
2010-04-19 15:10:00,33.46,33.5,33.36,33.36,177300.0,27.7338,27.767,27.651,27.651,177300.0
2010-04-19 15:20:00,33.37,33.43,33.31,33.36,152400.0,27.6592,27.709,27.6095,27.651,152400.0
2010-04-19 15:30:00,33.36,33.67,33.36,33.59,338900.0,27.651,27.9079,27.651,27.8416,338900.0
2010-04-19 15:40:00,33.59,33.7,33.56,33.7,184400.0,27.8416,27.9328,27.8167,27.9328,184400.0
2010-04-19 15:50:00,33.7,33.87,33.69,33.73,696000.0,27.9328,28.0737,27.9245,27.9576,696000.0
2010-04-20 09:30:00,33.79,34.04,33.76,34.04,170400.0,28.0074,28.2146,27.9825,28.2146,170400.0
2010-04-20 09:40:00,34.03,34.08,33.9,34.04,90300.0,28.2063,28.2477,28.0985,28.2146,90300.0
2010-04-20 09:50:00,34.03,34.15,33.98,34.11,45800.0,28.2063,28.3058,28.1648,28.2726,45800.0
2010-04-20 10:00:00,34.11,34.3,34.04,34.28,126900.0,28.2726,28.4301,28.2146,28.4135,126900.0
2010-04-20 10:10:00,34.29,34.34,34.15,34.16,59100.0,28.4218,28.4632,28.3058,28.314,59100.0
2010-04-20 10:20:00,34.18,34.18,33.99,34.08,81100.0,28.3306,28.3306,28.1731,28.2477,81100.0
2010-04-20 10:30:00,34.08,34.14,34.06,34.1,75300.0,28.2477,28.2975,28.2312,28.2643,75300.0
2010-04-20 10:40:00,34.1,34.13,34.07,34.09,64200.0,28.2643,28.2892,28.2394,28.256,64200.0
2010-04-20 10:50:00,34.09,34.16,34.07,34.09,47900.0,28.256,28.314,28.2394,28.256,47900.0
2010-04-20 11:00:00,34.09,34.14,34.06,34.12,73400.0,28.256,28.2975,28.2312,28.2809,73400.0
2010-04-20 11:10:00,34.13,34.17,34.09,34.13,73600.0,28.2892,28.3223,28.256,28.2892,73600.0
2010-04-20 11:20:00,34.14,34.18,34.08,34.18,41300.0,28.2975,28.3306,28.2477,28.3306,41300.0
2010-04-20 11:30:00,34.18,34.24,34.14,34.21,57000.0,28.3306,28.3804,28.2975,28.3555,57000.0
2010-04-20 11:40:00,34.22,34.27,34.18,34.26,32100.0,28.3638,28.4052,28.3306,28.3969,32100.0
2010-04-20 11:50:00,34.28,34.46,34.28,34.46,49100.0,28.4135,28.5627,28.4135,28.5627,49100.0
2010-04-20 12:00:00,34.46,34.46,34.37,34.42,54200.0,28.5627,28.5627,28.4881,28.5295,54200.0
2010-04-20 12:10:00,34.42,34.46,34.38,34.46,47600.0,28.5295,28.5627,28.4964,28.5627,47600.0
2010-04-20 12:20:00,34.46,34.65,34.45,34.63,64300.0,28.5627,28.7202,28.5544,28.7036,64300.0
2010-04-20 12:30:00,34.62,34.65,34.62,34.63,13300.0,28.6953,28.7202,28.6953,28.7036,13300.0
2010-04-20 12:40:00,34.64,34.65,34.55,34.55,24000.0,28.7119,28.7202,28.6373,28.6373,24000.0
2010-04-20 12:50:00,34.56,34.61,34.47,34.47,38000.0,28.6456,28.687,28.571,28.571,38000.0
2010-04-20 13:00:00,34.47,34.53,34.46,34.48,28100.0,28.571,28.6207,28.5627,28.5793,28100.0
2010-04-20 13:10:00,34.48,34.54,34.43,34.52,29400.0,28.5793,28.629,28.5378,28.6124,29400.0
2010-04-20 13:20:00,34.53,34.56,34.52,34.54,24100.0,28.6207,28.6456,28.6124,28.629,24100.0
2010-04-20 13:30:00,34.53,34.54,34.49,34.53,28600.0,28.6207,28.629,28.5876,28.6207,28600.0
2010-04-20 13:40:00,34.54,34.55,34.51,34.51,40200.0,28.629,28.6373,28.6041,28.6041,40200.0
2010-04-20 13:50:00,34.52,34.54,34.44,34.46,48500.0,28.6124,28.629,28.5461,28.5627,48500.0
2010-04-20 14:00:00,34.45,34.51,34.42,34.42,59100.0,28.5544,28.6041,28.5295,28.5295,59100.0
2010-04-20 14:10:00,34.43,34.53,34.42,34.49,42900.0,28.5378,28.6207,28.5295,28.5876,42900.0
2010-04-20 14:20:00,34.5,34.53,34.42,34.44,40700.0,28.5959,28.6207,28.5295,28.5461,40700.0
2010-04-20 14:30:00,34.44,34.5,34.41,34.44,36800.0,28.5461,28.5959,28.5213,28.5461,36800.0
2010-04-20 14:40:00,34.45,34.5,34.44,34.5,36000.0,28.5544,28.5959,28.5461,28.5959,36000.0
2010-04-20 14:50:00,34.51,34.52,34.46,34.5,57000.0,28.6041,28.6124,28.5627,28.5959,57000.0
2010-04-20 15:00:00,34.49,34.54,34.48,34.54,102300.0,28.5876,28.629,28.5793,28.629,102300.0
2010-04-20 15:10:00,34.53,34.55,34.42,34.42,107200.0,28.6207,28.6373,28.5295,28.5295,107200.0
2010-04-20 15:20:00,34.42,34.5,34.42,34.48,108000.0,28.5295,28.5959,28.5295,28.5793,108000.0
2010-04-20 15:30:00,34.48,34.53,34.45,34.51,135200.0,28.5793,28.6207,28.5544,28.6041,135200.0
2010-04-20 15:40:00,34.51,34.54,34.45,34.52,155700.0,28.6041,28.629,28.5544,28.6124,155700.0
2010-04-20 15:50:00,34.51,34.56,34.48,34.54,230000.0,28.6041,28.6456,28.5793,28.629,230000.0
2010-04-21 09:30:00,34.21,34.33,34.11,34.32,89300.0,28.3555,28.455,28.2726,28.4467,89300.0
2010-04-21 09:40:00,34.32,34.38,34.31,34.37,100300.0,28.4467,28.4964,28.4384,28.4881,100300.0
2010-04-21 09:50:00,34.37,34.4,34.3,34.37,56800.0,28.4881,28.513,28.4301,28.4881,56800.0
2010-04-21 10:00:00,34.37,34.38,34.26,34.31,84400.0,28.4881,28.4964,28.3969,28.4384,84400.0
2010-04-21 10:10:00,34.31,34.38,34.28,34.33,51200.0,28.4384,28.4964,28.4135,28.455,51200.0
2010-04-21 10:20:00,34.33,34.33,34.25,34.27,75200.0,28.455,28.455,28.3886,28.4052,75200.0
2010-04-21 10:30:00,34.27,34.39,34.19,34.36,157700.0,28.4052,28.5047,28.3389,28.4798,157700.0
2010-04-21 10:40:00,34.37,34.49,34.37,34.39,83900.0,28.4881,28.5876,28.4881,28.5047,83900.0
2010-04-21 10:50:00,34.4,34.51,34.39,34.44,60500.0,28.513,28.6041,28.5047,28.5461,60500.0
2010-04-21 11:00:00,34.44,34.47,34.4,34.42,67100.0,28.5461,28.571,28.513,28.5295,67100.0
2010-04-21 11:10:00,34.41,34.44,34.34,34.36,37100.0,28.5213,28.5461,28.4632,28.4798,37100.0
2010-04-21 11:20:00,34.36,34.4,34.24,34.29,69100.0,28.4798,28.513,28.3804,28.4218,69100.0
2010-04-21 11:30:00,34.29,34.35,34.19,34.29,73500.0,28.4218,28.4715,28.3389,28.4218,73500.0
2010-04-21 11:40:00,34.3,34.38,34.29,34.34,57200.0,28.4301,28.4964,28.4218,28.4632,57200.0
2010-04-21 11:50:00,34.34,34.37,34.33,34.33,26800.0,28.4632,28.4881,28.455,28.455,26800.0
2010-04-21 12:00:00,34.33,34.36,34.3,34.34,41800.0,28.455,28.4798,28.4301,28.4632,41800.0
2010-04-21 12:10:00,34.33,34.48,34.3,34.47,69200.0,28.455,28.5793,28.4301,28.571,69200.0
2010-04-21 12:20:00,34.46,34.63,34.45,34.61,75300.0,28.5627,28.7036,28.5544,28.687,75300.0
2010-04-21 12:30:00,34.6,34.65,34.57,34.61,56500.0,28.6787,28.7202,28.6539,28.687,56500.0
2010-04-21 12:40:00,34.61,34.65,34.51,34.53,46300.0,28.687,28.7202,28.6041,28.6207,46300.0
2010-04-21 12:50:00,34.53,34.62,34.53,34.59,47600.0,28.6207,28.6953,28.6207,28.6705,47600.0
2010-04-21 13:00:00,34.58,34.62,34.5,34.51,33800.0,28.6622,28.6953,28.5959,28.6041,33800.0
2010-04-21 13:10:00,34.51,34.55,34.45,34.54,38400.0,28.6041,28.6373,28.5544,28.629,38400.0
2010-04-21 13:20:00,34.55,34.64,34.55,34.63,35600.0,28.6373,28.7119,28.6373,28.7036,35600.0
2010-04-21 13:30:00,34.64,34.68,34.6,34.66,30100.0,28.7119,28.7451,28.6787,28.7285,30100.0
2010-04-21 13:40:00,34.66,34.68,34.62,34.64,36300.0,28.7285,28.7451,28.6953,28.7119,36300.0
2010-04-21 13:50:00,34.63,34.75,34.63,34.68,49900.0,28.7036,28.8031,28.7036,28.7451,49900.0
2010-04-21 14:00:00,34.68,34.68,34.5,34.53,51800.0,28.7451,28.7451,28.5959,28.6207,51800.0
2010-04-21 14:10:00,34.53,34.53,34.38,34.4,61700.0,28.6207,28.6207,28.4964,28.513,61700.0
2010-04-21 14:20:00,34.39,34.41,34.26,34.34,65200.0,28.5047,28.5213,28.3969,28.4632,65200.0
2010-04-21 14:30:00,34.35,34.37,34.26,34.32,92500.0,28.4715,28.4881,28.3969,28.4467,92500.0
2010-04-21 14:40:00,34.33,34.47,34.33,34.4,74000.0,28.455,28.571,28.455,28.513,74000.0
2010-04-21 14:50:00,34.41,34.46,34.33,34.46,74700.0,28.5213,28.5627,28.455,28.5627,74700.0
2010-04-21 15:00:00,34.47,34.61,34.47,34.61,95100.0,28.571,28.687,28.571,28.687,95100.0
2010-04-21 15:10:00,34.6,34.64,34.53,34.6,79900.0,28.6787,28.7119,28.6207,28.6787,79900.0
2010-04-21 15:20:00,34.59,34.59,34.5,34.58,112200.0,28.6705,28.6705,28.5959,28.6622,112200.0
2010-04-21 15:30:00,34.57,34.66,34.57,34.61,136900.0,28.6539,28.7285,28.6539,28.687,136900.0
2010-04-21 15:40:00,34.62,34.68,34.6,34.65,136800.0,28.6953,28.7451,28.6787,28.7202,136800.0
2010-04-21 15:50:00,34.65,34.69,34.65,34.68,182000.0,28.7202,28.7533,28.7202,28.7451,182000.0
2010-04-22 09:30:00,33.97,34.04,33.84,33.9,143400.0,28.1566,28.2146,28.0488,28.0985,143400.0
2010-04-22 09:40:00,33.9,33.9,33.7,33.87,143200.0,28.0985,28.0985,27.9328,28.0737,143200.0
2010-04-22 09:50:00,33.87,34.14,33.84,34.09,350900.0,28.0737,28.2975,28.0488,28.256,350900.0
2010-04-22 10:00:00,34.08,34.12,33.97,34.06,208400.0,28.2477,28.2809,28.1566,28.2312,208400.0
2010-04-22 10:10:00,34.06,34.08,34.01,34.04,89100.0,28.2312,28.2477,28.1897,28.2146,89100.0
2010-04-22 10:20:00,34.04,34.16,34.02,34.1,111300.0,28.2146,28.314,28.198,28.2643,111300.0
2010-04-22 10:30:00,34.11,34.2,34.04,34.1,402700.0,28.2726,28.3472,28.2146,28.2643,402700.0
2010-04-22 10:40:00,34.1,34.15,34.08,34.14,122000.0,28.2643,28.3058,28.2477,28.2975,122000.0
2010-04-22 10:50:00,34.15,34.19,34.09,34.1,122700.0,28.3058,28.3389,28.256,28.2643,122700.0
2010-04-22 11:00:00,34.09,34.2,34.09,34.2,83000.0,28.256,28.3472,28.256,28.3472,83000.0
2010-04-22 11:10:00,34.2,34.25,34.09,34.13,42000.0,28.3472,28.3886,28.256,28.2892,42000.0
2010-04-22 11:20:00,34.14,34.24,34.12,34.24,48400.0,28.2975,28.3804,28.2809,28.3804,48400.0
2010-04-22 11:30:00,34.25,34.34,34.17,34.33,81300.0,28.3886,28.4632,28.3223,28.455,81300.0
2010-04-22 11:40:00,34.34,34.36,34.29,34.32,65800.0,28.4632,28.4798,28.4218,28.4467,65800.0
2010-04-22 11:50:00,34.32,34.54,34.31,34.52,45500.0,28.4467,28.629,28.4384,28.6124,45500.0
2010-04-22 12:00:00,34.51,34.59,34.4,34.55,58000.0,28.6041,28.6705,28.513,28.6373,58000.0
2010-04-22 12:10:00,34.56,34.57,34.49,34.51,28600.0,28.6456,28.6539,28.5876,28.6041,28600.0
2010-04-22 12:20:00,34.52,34.72,34.51,34.72,52600.0,28.6124,28.7782,28.6041,28.7782,52600.0
2010-04-22 12:30:00,34.72,34.86,34.65,34.85,52100.0,28.7782,28.8943,28.7202,28.886,52100.0
2010-04-22 12:40:00,34.84,34.93,34.8,34.93,82200.0,28.8777,28.9523,28.8445,28.9523,82200.0
2010-04-22 12:50:00,34.93,34.93,34.85,34.91,30900.0,28.9523,28.9523,28.886,28.9357,30900.0
2010-04-22 13:00:00,34.92,35.02,34.87,35.01,55400.0,28.944,29.0269,28.9025,29.0186,55400.0
2010-04-22 13:10:00,35.02,35.17,34.95,35.08,98400.0,29.0269,29.1512,28.9688,29.0766,98400.0
2010-04-22 13:20:00,35.08,35.09,34.88,34.9,100600.0,29.0766,29.0849,28.9108,28.9274,100600.0
2010-04-22 13:30:00,34.89,34.95,34.87,34.94,25100.0,28.9191,28.9688,28.9025,28.9606,25100.0
2010-04-22 13:40:00,34.94,35.19,34.93,35.19,70200.0,28.9606,29.1678,28.9523,29.1678,70200.0
2010-04-22 13:50:00,35.19,35.56,35.19,35.48,232400.0,29.1678,29.4745,29.1678,29.4081,232400.0
2010-04-22 14:00:00,35.48,35.52,35.37,35.44,91900.0,29.4081,29.4413,29.317,29.375,91900.0
2010-04-22 14:10:00,35.43,35.48,35.23,35.27,74300.0,29.3667,29.4081,29.2009,29.2341,74300.0
2010-04-22 14:20:00,35.28,35.33,35.15,35.32,66500.0,29.2424,29.2838,29.1346,29.2755,66500.0
2010-04-22 14:30:00,35.33,35.36,35.2,35.22,57200.0,29.2838,29.3087,29.1761,29.1926,57200.0
2010-04-22 14:40:00,35.22,35.23,34.99,35.02,209300.0,29.1926,29.2009,29.002,29.0269,209300.0
2010-04-22 14:50:00,35.01,35.03,34.96,35.01,104600.0,29.0186,29.0352,28.9771,29.0186,104600.0
2010-04-22 15:00:00,35.01,35.1,34.99,35.05,147400.0,29.0186,29.0932,29.002,29.0517,147400.0
2010-04-22 15:10:00,35.05,35.16,35.01,35.11,148600.0,29.0517,29.1429,29.0186,29.1015,148600.0
2010-04-22 15:20:00,35.12,35.24,35.12,35.18,128900.0,29.1098,29.2092,29.1098,29.1595,128900.0
2010-04-22 15:30:00,35.17,35.19,35.07,35.1,108500.0,29.1512,29.1678,29.0683,29.0932,108500.0
2010-04-22 15:40:00,35.1,35.17,35.07,35.1,222100.0,29.0932,29.1512,29.0683,29.0932,222100.0
2010-04-22 15:50:00,35.1,35.13,35.0,35.05,310100.0,29.0932,29.118,29.0103,29.0517,310100.0
2010-04-23 09:30:00,35.4,35.68,35.39,35.64,152300.0,29.3418,29.5739,29.3335,29.5408,152300.0
2010-04-23 09:40:00,35.63,35.72,35.46,35.59,110600.0,29.5325,29.6071,29.3916,29.4993,110600.0
2010-04-23 09:50:00,35.58,35.75,35.53,35.68,91900.0,29.491,29.6319,29.4496,29.5739,91900.0
2010-04-23 10:00:00,35.69,35.94,35.66,35.94,129400.0,29.5822,29.7894,29.5573,29.7894,129400.0
2010-04-23 10:10:00,35.94,35.99,35.86,35.86,54400.0,29.7894,29.8309,29.7231,29.7231,54400.0
2010-04-23 10:20:00,35.85,35.99,35.82,35.9,37300.0,29.7148,29.8309,29.69,29.7563,37300.0
2010-04-23 10:30:00,35.9,35.93,35.81,35.91,44400.0,29.7563,29.7811,29.6817,29.7646,44400.0
2010-04-23 10:40:00,35.9,35.97,35.81,35.81,63200.0,29.7563,29.8143,29.6817,29.6817,63200.0
2010-04-23 10:50:00,35.81,35.87,35.72,35.75,210300.0,29.6817,29.7314,29.6071,29.6319,210300.0
2010-04-23 11:00:00,35.75,35.77,35.66,35.75,44800.0,29.6319,29.6485,29.5573,29.6319,44800.0
2010-04-23 11:10:00,35.74,35.79,35.67,35.71,67400.0,29.6237,29.6651,29.5656,29.5988,67400.0
2010-04-23 11:20:00,35.7,35.71,35.6,35.62,12700.0,29.5905,29.5988,29.5076,29.5242,12700.0
2010-04-23 11:30:00,35.61,35.77,35.6,35.75,45000.0,29.5159,29.6485,29.5076,29.6319,45000.0
2010-04-23 11:40:00,35.75,35.75,35.64,35.67,18100.0,29.6319,29.6319,29.5408,29.5656,18100.0
2010-04-23 11:50:00,35.67,35.83,35.67,35.81,34500.0,29.5656,29.6983,29.5656,29.6817,34500.0
2010-04-23 12:00:00,35.81,35.93,35.79,35.81,105300.0,29.6817,29.7811,29.6651,29.6817,105300.0
2010-04-23 12:10:00,35.81,35.82,35.72,35.8,33500.0,29.6817,29.69,29.6071,29.6734,33500.0
2010-04-23 12:20:00,35.79,35.81,35.74,35.81,15600.0,29.6651,29.6817,29.6237,29.6817,15600.0
2010-04-23 12:30:00,35.8,35.81,35.73,35.75,37600.0,29.6734,29.6817,29.6154,29.6319,37600.0
2010-04-23 12:40:00,35.75,35.78,35.72,35.75,45500.0,29.6319,29.6568,29.6071,29.6319,45500.0
2010-04-23 12:50:00,35.74,35.89,35.74,35.87,26300.0,29.6237,29.748,29.6237,29.7314,26300.0
2010-04-23 13:00:00,35.86,35.9,35.82,35.88,34900.0,29.7231,29.7563,29.69,29.7397,34900.0
2010-04-23 13:10:00,35.89,35.9,35.82,35.82,35500.0,29.748,29.7563,29.69,29.69,35500.0
2010-04-23 13:20:00,35.83,35.91,35.83,35.9,37700.0,29.6983,29.7646,29.6983,29.7563,37700.0
2010-04-23 13:30:00,35.9,35.95,35.89,35.94,34300.0,29.7563,29.7977,29.748,29.7894,34300.0
2010-04-23 13:40:00,35.93,35.99,35.87,35.98,48800.0,29.7811,29.8309,29.7314,29.8226,48800.0
2010-04-23 13:50:00,35.99,35.99,35.94,35.96,10700.0,29.8309,29.8309,29.7894,29.806,10700.0
2010-04-23 14:00:00,35.95,35.97,35.93,35.93,19500.0,29.7977,29.8143,29.7811,29.7811,19500.0
2010-04-23 14:10:00,35.93,36.08,35.92,35.96,90300.0,29.7811,29.9055,29.7728,29.806,90300.0
2010-04-23 14:20:00,35.95,36.0,35.93,35.99,8300.0,29.7977,29.8392,29.7811,29.8309,8300.0
2010-04-23 14:30:00,35.98,36.08,35.94,36.08,81200.0,29.8226,29.9055,29.7894,29.9055,81200.0
2010-04-23 14:40:00,36.08,36.17,36.07,36.14,59600.0,29.9055,29.9801,29.8972,29.9552,59600.0
2010-04-23 14:50:00,36.14,36.34,36.12,36.3,114300.0,29.9552,30.121,29.9386,30.0878,114300.0
2010-04-23 15:00:00,36.29,36.31,36.19,36.19,194200.0,30.0795,30.0961,29.9966,29.9966,194200.0
2010-04-23 15:10:00,36.2,36.39,36.18,36.39,193900.0,30.0049,30.1624,29.9884,30.1624,193900.0
2010-04-23 15:20:00,36.38,36.52,36.37,36.43,150300.0,30.1541,30.2702,30.1458,30.1956,150300.0
2010-04-23 15:30:00,36.41,36.5,36.27,36.27,226400.0,30.179,30.2536,30.063,30.063,226400.0
2010-04-23 15:40:00,36.27,36.3,36.06,36.25,515000.0,30.063,30.0878,29.8889,30.0464,515000.0
2010-04-23 15:50:00,36.25,36.27,36.15,36.25,439500.0,30.0464,30.063,29.9635,30.0464,439500.0
2010-04-26 09:30:00,36.66,36.73,36.56,36.72,95700.0,30.3862,30.4442,30.3033,30.4359,95700.0
2010-04-26 09:40:00,36.73,36.73,36.65,36.7,77000.0,30.4442,30.4442,30.3779,30.4194,77000.0
2010-04-26 09:50:00,36.7,36.8,36.63,36.8,110900.0,30.4194,30.5022,30.3613,30.5022,110900.0
2010-04-26 10:00:00,36.79,36.89,36.77,36.88,80000.0,30.494,30.5768,30.4774,30.5686,80000.0
2010-04-26 10:10:00,36.88,37.07,36.84,37.07,170700.0,30.5686,30.726,30.5354,30.726,170700.0
2010-04-26 10:20:00,37.06,37.29,36.87,37.21,394000.0,30.7178,30.9084,30.5603,30.8421,394000.0
2010-04-26 10:30:00,37.21,37.42,37.2,37.36,172000.0,30.8421,31.0161,30.8338,30.9664,172000.0
2010-04-26 10:40:00,37.36,37.43,37.29,37.43,196200.0,30.9664,31.0244,30.9084,31.0244,196200.0
2010-04-26 10:50:00,37.42,37.79,37.42,37.68,382500.0,31.0161,31.3228,31.0161,31.2317,382500.0
2010-04-26 11:00:00,37.68,37.7,37.48,37.5,148300.0,31.2317,31.2482,31.0659,31.0825,148300.0
2010-04-26 11:10:00,37.5,37.61,37.48,37.5,51500.0,31.0825,31.1736,31.0659,31.0825,51500.0
2010-04-26 11:20:00,37.51,37.51,37.34,37.36,139700.0,31.0907,31.0907,30.9498,30.9664,139700.0
2010-04-26 11:30:00,37.35,37.4,37.3,37.32,46500.0,30.9581,30.9996,30.9167,30.9333,46500.0
2010-04-26 11:40:00,37.32,37.37,37.22,37.35,45200.0,30.9333,30.9747,30.8504,30.9581,45200.0
2010-04-26 11:50:00,37.33,37.34,37.13,37.16,109000.0,30.9415,30.9498,30.7758,30.8006,109000.0
2010-04-26 12:00:00,37.16,37.17,37.03,37.07,51600.0,30.8006,30.8089,30.6929,30.726,51600.0
2010-04-26 12:10:00,37.08,37.27,37.08,37.25,44500.0,30.7343,30.8918,30.7343,30.8752,44500.0
2010-04-26 12:20:00,37.24,37.3,37.21,37.22,47000.0,30.867,30.9167,30.8421,30.8504,47000.0
2010-04-26 12:30:00,37.22,37.38,37.22,37.33,101700.0,30.8504,30.983,30.8504,30.9415,101700.0
2010-04-26 12:40:00,37.34,37.38,37.3,37.34,49900.0,30.9498,30.983,30.9167,30.9498,49900.0
2010-04-26 12:50:00,37.33,37.38,37.3,37.38,30400.0,30.9415,30.983,30.9167,30.983,30400.0
2010-04-26 13:00:00,37.38,37.41,37.32,37.37,96100.0,30.983,31.0079,30.9333,30.9747,96100.0
2010-04-26 13:10:00,37.37,37.53,37.35,37.52,70900.0,30.9747,31.1073,30.9581,31.099,70900.0
2010-04-26 13:20:00,37.52,37.56,37.48,37.53,37900.0,31.099,31.1322,31.0659,31.1073,37900.0
2010-04-26 13:30:00,37.54,37.63,37.53,37.61,161800.0,31.1156,31.1902,31.1073,31.1736,161800.0
2010-04-26 13:40:00,37.61,37.7,37.56,37.56,82600.0,31.1736,31.2482,31.1322,31.1322,82600.0
2010-04-26 13:50:00,37.54,37.63,37.5,37.59,75000.0,31.1156,31.1902,31.0825,31.1571,75000.0
2010-04-26 14:00:00,37.59,37.69,37.55,37.69,91400.0,31.1571,31.2399,31.1239,31.2399,91400.0
2010-04-26 14:10:00,37.67,37.98,37.65,37.95,294300.0,31.2234,31.4803,31.2068,31.4554,294300.0
2010-04-26 14:20:00,37.96,38.12,37.92,38.11,144300.0,31.4637,31.5964,31.4306,31.5881,144300.0
2010-04-26 14:30:00,38.11,38.12,37.74,37.76,246700.0,31.5881,31.5964,31.2814,31.298,246700.0
2010-04-26 14:40:00,37.78,37.8,37.58,37.65,109300.0,31.3145,31.3311,31.1488,31.2068,109300.0
2010-04-26 14:50:00,37.65,37.72,37.59,37.66,196800.0,31.2068,31.2648,31.1571,31.2151,196800.0
2010-04-26 15:00:00,37.66,37.67,37.54,37.57,110800.0,31.2151,31.2234,31.1156,31.1405,110800.0
2010-04-26 15:10:00,37.57,37.64,37.5,37.51,223500.0,31.1405,31.1985,31.0825,31.0907,223500.0
2010-04-26 15:20:00,37.51,37.68,37.5,37.58,218300.0,31.0907,31.2317,31.0825,31.1488,218300.0
2010-04-26 15:30:00,37.58,37.7,37.58,37.67,288400.0,31.1488,31.2482,31.1488,31.2234,288400.0
2010-04-26 15:40:00,37.66,37.68,37.63,37.65,388500.0,31.2151,31.2317,31.1902,31.2068,388500.0
2010-04-26 15:50:00,37.66,37.7,37.62,37.63,558700.0,31.2151,31.2482,31.1819,31.1902,558700.0
2010-04-27 09:30:00,36.9,37.06,36.82,37.06,292600.0,30.5851,30.7178,30.5188,30.7178,292600.0
2010-04-27 09:40:00,37.05,37.27,37.04,37.16,290800.0,30.7095,30.8918,30.7012,30.8006,290800.0
2010-04-27 09:50:00,37.16,37.2,37.06,37.2,478400.0,30.8006,30.8338,30.7178,30.8338,478400.0
2010-04-27 10:00:00,37.2,37.32,37.2,37.31,282400.0,30.8338,30.9333,30.8338,30.925,282400.0
2010-04-27 10:10:00,37.3,37.42,37.21,37.28,109400.0,30.9167,31.0161,30.8421,30.9001,109400.0
2010-04-27 10:20:00,37.31,37.44,37.29,37.42,171500.0,30.925,31.0327,30.9084,31.0161,171500.0
2010-04-27 10:30:00,37.41,37.53,37.38,37.49,114100.0,31.0079,31.1073,30.983,31.0742,114100.0
2010-04-27 10:40:00,37.51,37.52,37.26,37.3,133200.0,31.0907,31.099,30.8835,30.9167,133200.0
2010-04-27 10:50:00,37.32,37.35,37.15,37.29,204100.0,30.9333,30.9581,30.7924,30.9084,204100.0
2010-04-27 11:00:00,37.29,37.34,37.13,37.15,290600.0,30.9084,30.9498,30.7758,30.7924,290600.0
2010-04-27 11:10:00,37.16,37.17,37.01,37.07,221700.0,30.8006,30.8089,30.6763,30.726,221700.0
2010-04-27 11:20:00,37.06,37.09,36.52,36.52,146000.0,30.7178,30.7426,30.2702,30.2702,146000.0
2010-04-27 11:30:00,36.53,36.82,36.5,36.58,174300.0,30.2785,30.5188,30.2536,30.3199,174300.0
2010-04-27 11:40:00,36.56,36.67,36.54,36.6,80600.0,30.3033,30.3945,30.2867,30.3365,80600.0
2010-04-27 11:50:00,36.6,36.87,36.6,36.74,131200.0,30.3365,30.5603,30.3365,30.4525,131200.0
2010-04-27 12:00:00,36.72,36.81,36.59,36.6,103300.0,30.4359,30.5105,30.3282,30.3365,103300.0
2010-04-27 12:10:00,36.6,36.64,36.43,36.46,157400.0,30.3365,30.3696,30.1956,30.2204,157400.0
2010-04-27 12:20:00,36.46,36.7,36.45,36.64,130400.0,30.2204,30.4194,30.2121,30.3696,130400.0
2010-04-27 12:30:00,36.64,36.73,36.61,36.69,83200.0,30.3696,30.4442,30.3448,30.4111,83200.0
2010-04-27 12:40:00,36.69,36.69,36.46,36.47,73500.0,30.4111,30.4111,30.2204,30.2287,73500.0
2010-04-27 12:50:00,36.5,36.58,36.5,36.55,62900.0,30.2536,30.3199,30.2536,30.295,62900.0
2010-04-27 13:00:00,36.55,36.75,36.52,36.73,74700.0,30.295,30.4608,30.2702,30.4442,74700.0
2010-04-27 13:10:00,36.71,36.83,36.61,36.82,67800.0,30.4277,30.5271,30.3448,30.5188,67800.0
2010-04-27 13:20:00,36.85,36.94,36.78,36.91,63300.0,30.5437,30.6183,30.4857,30.5934,63300.0
2010-04-27 13:30:00,36.92,36.95,36.8,36.81,73000.0,30.6017,30.6266,30.5022,30.5105,73000.0
2010-04-27 13:40:00,36.8,36.86,36.7,36.81,45700.0,30.5022,30.552,30.4194,30.5105,45700.0
2010-04-27 13:50:00,36.81,36.83,36.69,36.7,186200.0,30.5105,30.5271,30.4111,30.4194,186200.0
2010-04-27 14:00:00,36.7,36.74,36.5,36.61,119200.0,30.4194,30.4525,30.2536,30.3448,119200.0
2010-04-27 14:10:00,36.61,36.66,36.53,36.57,57000.0,30.3448,30.3862,30.2785,30.3116,57000.0
2010-04-27 14:20:00,36.57,36.61,36.46,36.56,69700.0,30.3116,30.3448,30.2204,30.3033,69700.0
2010-04-27 14:30:00,36.55,36.61,36.5,36.54,113500.0,30.295,30.3448,30.2536,30.2867,113500.0
2010-04-27 14:40:00,36.53,36.63,36.49,36.57,142600.0,30.2785,30.3613,30.2453,30.3116,142600.0
2010-04-27 14:50:00,36.58,36.59,36.48,36.49,124800.0,30.3199,30.3282,30.237,30.2453,124800.0
2010-04-27 15:00:00,36.48,36.49,36.35,36.42,186000.0,30.237,30.2453,30.1293,30.1873,186000.0
2010-04-27 15:10:00,36.43,36.48,36.32,36.47,218800.0,30.1956,30.237,30.1044,30.2287,218800.0
2010-04-27 15:20:00,36.48,36.48,36.14,36.24,360600.0,30.237,30.237,29.9552,30.0381,360600.0
2010-04-27 15:30:00,36.23,36.33,36.12,36.32,285100.0,30.0298,30.1127,29.9386,30.1044,285100.0
2010-04-27 15:40:00,36.31,36.42,36.19,36.29,542700.0,30.0961,30.1873,29.9966,30.0795,542700.0
2010-04-27 15:50:00,36.29,36.41,36.26,36.4,728500.0,30.0795,30.179,30.0547,30.1707,728500.0
2010-04-28 09:30:00,35.69,35.69,35.0,35.43,751600.0,29.5822,29.5822,29.0103,29.3667,751600.0
2010-04-28 09:40:00,35.46,35.58,34.89,34.91,655700.0,29.3916,29.491,28.9191,28.9357,655700.0
2010-04-28 09:50:00,34.92,35.23,34.75,35.2,578000.0,28.944,29.2009,28.8031,29.1761,578000.0
2010-04-28 10:00:00,35.22,35.34,35.18,35.3,259700.0,29.1926,29.2921,29.1595,29.259,259700.0
2010-04-28 10:10:00,35.3,35.3,34.95,35.07,450900.0,29.259,29.259,28.9688,29.0683,450900.0
2010-04-28 10:20:00,35.06,35.17,35.06,35.09,130900.0,29.06,29.1512,29.06,29.0849,130900.0
2010-04-28 10:30:00,35.1,35.12,34.86,34.95,175500.0,29.0932,29.1098,28.8943,28.9688,175500.0
2010-04-28 10:40:00,34.92,35.01,34.87,34.92,178800.0,28.944,29.0186,28.9025,28.944,178800.0
2010-04-28 10:50:00,34.89,35.01,34.8,35.0,194800.0,28.9191,29.0186,28.8445,29.0103,194800.0
2010-04-28 11:00:00,34.99,35.15,34.93,35.05,146600.0,29.002,29.1346,28.9523,29.0517,146600.0
2010-04-28 11:10:00,35.06,35.17,35.05,35.14,99300.0,29.06,29.1512,29.0517,29.1263,99300.0
2010-04-28 11:20:00,35.14,35.16,34.96,34.97,167000.0,29.1263,29.1429,28.9771,28.9854,167000.0
2010-04-28 11:30:00,35.01,35.03,34.76,34.97,182900.0,29.0186,29.0352,28.8114,28.9854,182900.0
2010-04-28 11:40:00,34.95,35.1,34.92,34.94,100700.0,28.9688,29.0932,28.944,28.9606,100700.0
2010-04-28 11:50:00,34.93,34.98,34.85,34.87,62700.0,28.9523,28.9937,28.886,28.9025,62700.0
2010-04-28 12:00:00,34.87,34.89,34.6,34.68,220500.0,28.9025,28.9191,28.6787,28.7451,220500.0
2010-04-28 12:10:00,34.69,34.84,34.65,34.84,166800.0,28.7533,28.8777,28.7202,28.8777,166800.0
2010-04-28 12:20:00,34.83,34.91,34.81,34.81,34600.0,28.8694,28.9357,28.8528,28.8528,34600.0
2010-04-28 12:30:00,34.81,34.88,34.74,34.74,98800.0,28.8528,28.9108,28.7948,28.7948,98800.0
2010-04-28 12:40:00,34.74,34.98,34.73,34.96,78800.0,28.7948,28.9937,28.7865,28.9771,78800.0
2010-04-28 12:50:00,34.97,35.0,34.88,34.88,28100.0,28.9854,29.0103,28.9108,28.9108,28100.0
2010-04-28 13:00:00,34.87,35.0,34.85,35.0,38800.0,28.9025,29.0103,28.886,29.0103,38800.0
2010-04-28 13:10:00,34.99,35.0,34.94,34.99,56500.0,29.002,29.0103,28.9606,29.002,56500.0
2010-04-28 13:20:00,34.99,35.0,34.95,34.99,35400.0,29.002,29.0103,28.9688,29.002,35400.0
2010-04-28 13:30:00,34.98,35.0,34.97,34.99,70600.0,28.9937,29.0103,28.9854,29.002,70600.0
2010-04-28 13:40:00,35.0,35.06,34.95,34.98,118600.0,29.0103,29.06,28.9688,28.9937,118600.0
2010-04-28 13:50:00,34.98,35.03,34.95,34.99,63100.0,28.9937,29.0352,28.9688,29.002,63100.0
2010-04-28 14:00:00,34.99,35.05,34.88,34.91,65400.0,29.002,29.0517,28.9108,28.9357,65400.0
2010-04-28 14:10:00,34.91,35.0,34.88,34.91,68500.0,28.9357,29.0103,28.9108,28.9357,68500.0
2010-04-28 14:20:00,34.91,35.07,34.86,34.93,103000.0,28.9357,29.0683,28.8943,28.9523,103000.0
2010-04-28 14:30:00,34.93,35.01,34.87,34.95,176000.0,28.9523,29.0186,28.9025,28.9688,176000.0
2010-04-28 14:40:00,34.95,35.0,34.9,34.95,112100.0,28.9688,29.0103,28.9274,28.9688,112100.0
2010-04-28 14:50:00,34.93,34.98,34.91,34.94,195100.0,28.9523,28.9937,28.9357,28.9606,195100.0
2010-04-28 15:00:00,34.93,35.01,34.92,34.95,253000.0,28.9523,29.0186,28.944,28.9688,253000.0
2010-04-28 15:10:00,34.94,34.95,34.89,34.94,209500.0,28.9606,28.9688,28.9191,28.9606,209500.0
2010-04-28 15:20:00,34.93,34.94,34.72,34.74,363300.0,28.9523,28.9606,28.7782,28.7948,363300.0
2010-04-28 15:30:00,34.74,34.77,34.39,34.42,517100.0,28.7948,28.8197,28.5047,28.5295,517100.0
2010-04-28 15:40:00,34.41,34.57,34.35,34.35,405600.0,28.5213,28.6539,28.4715,28.4715,405600.0
2010-04-28 15:50:00,34.35,34.53,34.16,34.51,896400.0,28.4715,28.6207,28.314,28.6041,896400.0
2010-04-29 09:30:00,35.09,35.68,35.0,35.53,264900.0,29.0849,29.5739,29.0103,29.4496,264900.0
2010-04-29 09:40:00,35.56,35.56,35.34,35.45,152900.0,29.4745,29.4745,29.2921,29.3833,152900.0
2010-04-29 09:50:00,35.44,35.53,35.34,35.39,108900.0,29.375,29.4496,29.2921,29.3335,108900.0
2010-04-29 10:00:00,35.39,35.39,35.19,35.26,107100.0,29.3335,29.3335,29.1678,29.2258,107100.0
2010-04-29 10:10:00,35.28,35.47,35.25,35.47,44900.0,29.2424,29.3999,29.2175,29.3999,44900.0
2010-04-29 10:20:00,35.46,35.64,35.46,35.54,120800.0,29.3916,29.5408,29.3916,29.4579,120800.0
2010-04-29 10:30:00,35.54,35.6,35.47,35.6,128900.0,29.4579,29.5076,29.3999,29.5076,128900.0
2010-04-29 10:40:00,35.61,36.01,35.56,35.99,190000.0,29.5159,29.8474,29.4745,29.8309,190000.0
2010-04-29 10:50:00,35.98,36.0,35.88,35.99,69900.0,29.8226,29.8392,29.7397,29.8309,69900.0
2010-04-29 11:00:00,36.0,36.04,35.87,35.99,93300.0,29.8392,29.8723,29.7314,29.8309,93300.0
2010-04-29 11:10:00,35.99,36.06,35.94,36.0,105800.0,29.8309,29.8889,29.7894,29.8392,105800.0
2010-04-29 11:20:00,36.01,36.05,35.93,36.03,92200.0,29.8474,29.8806,29.7811,29.864,92200.0
2010-04-29 11:30:00,36.02,36.17,35.96,36.1,78200.0,29.8557,29.9801,29.806,29.922,78200.0
2010-04-29 11:40:00,36.11,36.38,36.1,36.28,69400.0,29.9303,30.1541,29.922,30.0712,69400.0
2010-04-29 11:50:00,36.26,36.37,36.25,36.36,50000.0,30.0547,30.1458,30.0464,30.1375,50000.0
2010-04-29 12:00:00,36.36,36.41,36.23,36.29,52500.0,30.1375,30.179,30.0298,30.0795,52500.0
2010-04-29 12:10:00,36.29,36.38,36.23,36.32,53100.0,30.0795,30.1541,30.0298,30.1044,53100.0
2010-04-29 12:20:00,36.3,36.44,36.3,36.41,48500.0,30.0878,30.2039,30.0878,30.179,48500.0
2010-04-29 12:30:00,36.42,36.5,36.32,36.46,111900.0,30.1873,30.2536,30.1044,30.2204,111900.0
2010-04-29 12:40:00,36.48,36.74,36.46,36.66,121500.0,30.237,30.4525,30.2204,30.3862,121500.0
2010-04-29 12:50:00,36.68,36.68,36.56,36.65,75000.0,30.4028,30.4028,30.3033,30.3779,75000.0
2010-04-29 13:00:00,36.65,36.65,36.49,36.57,66800.0,30.3779,30.3779,30.2453,30.3116,66800.0
2010-04-29 13:10:00,36.57,36.59,36.52,36.56,35800.0,30.3116,30.3282,30.2702,30.3033,35800.0
2010-04-29 13:20:00,36.56,36.67,36.55,36.61,70700.0,30.3033,30.3945,30.295,30.3448,70700.0
2010-04-29 13:30:00,36.63,36.71,36.59,36.71,37600.0,30.3613,30.4277,30.3282,30.4277,37600.0
2010-04-29 13:40:00,36.72,36.81,36.69,36.8,33100.0,30.4359,30.5105,30.4111,30.5022,33100.0
2010-04-29 13:50:00,36.8,36.9,36.76,36.88,39000.0,30.5022,30.5851,30.4691,30.5686,39000.0
2010-04-29 14:00:00,36.9,36.98,36.85,36.98,69600.0,30.5851,30.6514,30.5437,30.6514,69600.0
2010-04-29 14:10:00,36.98,37.07,36.95,37.07,58600.0,30.6514,30.726,30.6266,30.726,58600.0
2010-04-29 14:20:00,37.08,37.15,36.99,37.07,161700.0,30.7343,30.7924,30.6597,30.726,161700.0
2010-04-29 14:30:00,37.07,37.2,37.07,37.1,90500.0,30.726,30.8338,30.726,30.7509,90500.0
2010-04-29 14:40:00,37.11,37.17,37.06,37.14,96700.0,30.7592,30.8089,30.7178,30.7841,96700.0
2010-04-29 14:50:00,37.14,37.15,36.96,37.09,133600.0,30.7841,30.7924,30.6349,30.7426,133600.0
2010-04-29 15:00:00,37.09,37.12,36.96,37.11,132600.0,30.7426,30.7675,30.6349,30.7592,132600.0
2010-04-29 15:10:00,37.1,37.15,37.04,37.05,171900.0,30.7509,30.7924,30.7012,30.7095,171900.0
2010-04-29 15:20:00,37.06,37.24,36.99,37.24,133900.0,30.7178,30.867,30.6597,30.867,133900.0
2010-04-29 15:30:00,37.24,37.28,37.18,37.23,151100.0,30.867,30.9001,30.8172,30.8587,151100.0
2010-04-29 15:40:00,37.23,37.38,37.23,37.25,441800.0,30.8587,30.983,30.8587,30.8752,441800.0
2010-04-29 15:50:00,37.26,37.38,37.25,37.3,378400.0,30.8835,30.983,30.8752,30.9167,378400.0
2010-04-30 09:30:00,36.86,37.18,36.75,36.98,213500.0,30.552,30.8172,30.4608,30.6514,213500.0
2010-04-30 09:40:00,36.96,37.2,36.94,37.06,108800.0,30.6349,30.8338,30.6183,30.7178,108800.0
2010-04-30 09:50:00,37.07,37.08,36.74,36.75,128600.0,30.726,30.7343,30.4525,30.4608,128600.0
2010-04-30 10:00:00,36.75,36.83,36.71,36.78,242300.0,30.4608,30.5271,30.4277,30.4857,242300.0
2010-04-30 10:10:00,36.77,36.85,36.7,36.74,97400.0,30.4774,30.5437,30.4194,30.4525,97400.0
2010-04-30 10:20:00,36.74,36.88,36.72,36.8,71000.0,30.4525,30.5686,30.4359,30.5022,71000.0
2010-04-30 10:30:00,36.8,36.85,36.64,36.65,80300.0,30.5022,30.5437,30.3696,30.3779,80300.0
2010-04-30 10:40:00,36.64,36.96,36.64,36.9,74200.0,30.3696,30.6349,30.3696,30.5851,74200.0
2010-04-30 10:50:00,36.9,36.94,36.77,36.88,64200.0,30.5851,30.6183,30.4774,30.5686,64200.0
2010-04-30 11:00:00,36.88,36.94,36.75,36.77,57400.0,30.5686,30.6183,30.4608,30.4774,57400.0
2010-04-30 11:10:00,36.77,36.89,36.76,36.84,48600.0,30.4774,30.5768,30.4691,30.5354,48600.0
2010-04-30 11:20:00,36.84,36.85,36.69,36.71,54400.0,30.5354,30.5437,30.4111,30.4277,54400.0
2010-04-30 11:30:00,36.7,36.78,36.62,36.72,41500.0,30.4194,30.4857,30.3531,30.4359,41500.0
2010-04-30 11:40:00,36.73,36.73,36.59,36.67,48100.0,30.4442,30.4442,30.3282,30.3945,48100.0
2010-04-30 11:50:00,36.68,36.78,36.68,36.76,35400.0,30.4028,30.4857,30.4028,30.4691,35400.0
2010-04-30 12:00:00,36.76,36.78,36.52,36.53,47000.0,30.4691,30.4857,30.2702,30.2785,47000.0
2010-04-30 12:10:00,36.52,36.54,36.42,36.48,69600.0,30.2702,30.2867,30.1873,30.237,69600.0
2010-04-30 12:20:00,36.47,36.47,36.28,36.35,62400.0,30.2287,30.2287,30.0712,30.1293,62400.0
2010-04-30 12:30:00,36.36,36.47,36.31,36.33,51800.0,30.1375,30.2287,30.0961,30.1127,51800.0
2010-04-30 12:40:00,36.33,36.39,36.28,36.3,58400.0,30.1127,30.1624,30.0712,30.0878,58400.0
2010-04-30 12:50:00,36.29,36.31,35.98,36.03,107600.0,30.0795,30.0961,29.8226,29.864,107600.0
2010-04-30 13:00:00,36.03,36.15,36.01,36.08,54000.0,29.864,29.9635,29.8474,29.9055,54000.0
2010-04-30 13:10:00,36.07,36.16,36.03,36.15,53600.0,29.8972,29.9718,29.864,29.9635,53600.0
2010-04-30 13:20:00,36.16,36.28,36.07,36.26,82000.0,29.9718,30.0712,29.8972,30.0547,82000.0
2010-04-30 13:30:00,36.27,36.3,36.15,36.23,58600.0,30.063,30.0878,29.9635,30.0298,58600.0
2010-04-30 13:40:00,36.23,36.32,36.21,36.26,43900.0,30.0298,30.1044,30.0132,30.0547,43900.0
2010-04-30 13:50:00,36.25,36.25,36.14,36.15,32900.0,30.0464,30.0464,29.9552,29.9635,32900.0
2010-04-30 14:00:00,36.14,36.3,36.1,36.25,96600.0,29.9552,30.0878,29.922,30.0464,96600.0
2010-04-30 14:10:00,36.24,36.29,36.18,36.25,66100.0,30.0381,30.0795,29.9884,30.0464,66100.0
2010-04-30 14:20:00,36.25,36.25,36.18,36.22,34500.0,30.0464,30.0464,29.9884,30.0215,34500.0
2010-04-30 14:30:00,36.22,36.22,35.98,35.99,70100.0,30.0215,30.0215,29.8226,29.8309,70100.0
2010-04-30 14:40:00,35.99,36.01,35.9,36.01,74400.0,29.8309,29.8474,29.7563,29.8474,74400.0
2010-04-30 14:50:00,36.01,36.14,36.01,36.1,116700.0,29.8474,29.9552,29.8474,29.922,116700.0
2010-04-30 15:00:00,36.09,36.17,36.04,36.05,97700.0,29.9138,29.9801,29.8723,29.8806,97700.0
2010-04-30 15:10:00,36.04,36.18,36.01,36.17,86900.0,29.8723,29.9884,29.8474,29.9801,86900.0
2010-04-30 15:20:00,36.17,36.18,36.04,36.07,114500.0,29.9801,29.9884,29.8723,29.8972,114500.0
2010-04-30 15:30:00,36.07,36.08,35.84,35.84,142500.0,29.8972,29.9055,29.7065,29.7065,142500.0
2010-04-30 15:40:00,35.84,35.85,35.68,35.84,247100.0,29.7065,29.7148,29.5739,29.7065,247100.0
2010-04-30 15:50:00,35.83,35.85,35.77,35.82,380700.0,29.6983,29.7148,29.6485,29.69,380700.0
2010-05-03 09:30:00,36.29,36.41,36.11,36.4,134500.0,30.0795,30.179,29.9303,30.1707,134500.0
2010-05-03 09:40:00,36.4,36.4,36.13,36.33,72900.0,30.1707,30.1707,29.9469,30.1127,72900.0
2010-05-03 09:50:00,36.34,36.55,36.02,36.04,144700.0,30.121,30.295,29.8557,29.8723,144700.0
2010-05-03 10:00:00,36.03,36.25,36.02,36.16,120900.0,29.864,30.0464,29.8557,29.9718,120900.0
2010-05-03 10:10:00,36.18,36.44,36.16,36.42,46100.0,29.9884,30.2039,29.9718,30.1873,46100.0
2010-05-03 10:20:00,36.43,36.59,36.42,36.49,42600.0,30.1956,30.3282,30.1873,30.2453,42600.0
2010-05-03 10:30:00,36.51,36.51,36.26,36.36,70700.0,30.2619,30.2619,30.0547,30.1375,70700.0
2010-05-03 10:40:00,36.36,36.43,36.19,36.35,56500.0,30.1375,30.1956,29.9966,30.1293,56500.0
2010-05-03 10:50:00,36.35,36.35,36.0,36.0,64100.0,30.1293,30.1293,29.8392,29.8392,64100.0
2010-05-03 11:00:00,36.0,36.16,35.96,36.12,62600.0,29.8392,29.9718,29.806,29.9386,62600.0
2010-05-03 11:10:00,36.11,36.22,36.11,36.14,65100.0,29.9303,30.0215,29.9303,29.9552,65100.0
2010-05-03 11:20:00,36.14,36.28,36.14,36.26,15000.0,29.9552,30.0712,29.9552,30.0547,15000.0
2010-05-03 11:30:00,36.27,36.3,36.09,36.29,54800.0,30.063,30.0878,29.9138,30.0795,54800.0
2010-05-03 11:40:00,36.28,36.45,36.28,36.45,24600.0,30.0712,30.2121,30.0712,30.2121,24600.0
2010-05-03 11:50:00,36.47,36.68,36.45,36.61,36200.0,30.2287,30.4028,30.2121,30.3448,36200.0
2010-05-03 12:00:00,36.6,36.62,36.52,36.52,25300.0,30.3365,30.3531,30.2702,30.2702,25300.0
2010-05-03 12:10:00,36.52,36.73,36.52,36.73,18000.0,30.2702,30.4442,30.2702,30.4442,18000.0
2010-05-03 12:20:00,36.72,36.93,36.72,36.91,55700.0,30.4359,30.61,30.4359,30.5934,55700.0
2010-05-03 12:30:00,36.92,37.02,36.89,36.95,27200.0,30.6017,30.6846,30.5768,30.6266,27200.0
2010-05-03 12:40:00,36.94,36.94,36.79,36.79,31500.0,30.6183,30.6183,30.494,30.494,31500.0
2010-05-03 12:50:00,36.8,36.83,36.75,36.83,27300.0,30.5022,30.5271,30.4608,30.5271,27300.0
2010-05-03 13:00:00,36.83,36.83,36.56,36.56,59900.0,30.5271,30.5271,30.3033,30.3033,59900.0
2010-05-03 13:10:00,36.56,36.58,36.45,36.45,48700.0,30.3033,30.3199,30.2121,30.2121,48700.0
2010-05-03 13:20:00,36.45,36.47,36.41,36.45,53000.0,30.2121,30.2287,30.179,30.2121,53000.0
2010-05-03 13:30:00,36.46,36.65,36.45,36.63,29400.0,30.2204,30.3779,30.2121,30.3613,29400.0
2010-05-03 13:40:00,36.63,36.64,36.48,36.5,35500.0,30.3613,30.3696,30.237,30.2536,35500.0
2010-05-03 13:50:00,36.51,36.52,36.44,36.47,44300.0,30.2619,30.2702,30.2039,30.2287,44300.0
2010-05-03 14:00:00,36.47,36.67,36.46,36.59,51800.0,30.2287,30.3945,30.2204,30.3282,51800.0
2010-05-03 14:10:00,36.58,36.59,36.53,36.55,36200.0,30.3199,30.3282,30.2785,30.295,36200.0
2010-05-03 14:20:00,36.57,36.62,36.56,36.62,29700.0,30.3116,30.3531,30.3033,30.3531,29700.0
2010-05-03 14:30:00,36.62,36.62,36.5,36.5,28900.0,30.3531,30.3531,30.2536,30.2536,28900.0
2010-05-03 14:40:00,36.5,36.51,36.45,36.49,29300.0,30.2536,30.2619,30.2121,30.2453,29300.0
2010-05-03 14:50:00,36.5,36.6,36.49,36.56,47100.0,30.2536,30.3365,30.2453,30.3033,47100.0
2010-05-03 15:00:00,36.57,36.57,36.5,36.52,49900.0,30.3116,30.3116,30.2536,30.2702,49900.0
2010-05-03 15:10:00,36.53,36.54,36.47,36.48,53100.0,30.2785,30.2867,30.2287,30.237,53100.0
2010-05-03 15:20:00,36.49,36.55,36.44,36.5,58800.0,30.2453,30.295,30.2039,30.2536,58800.0
2010-05-03 15:30:00,36.5,36.59,36.49,36.5,54400.0,30.2536,30.3282,30.2453,30.2536,54400.0
2010-05-03 15:40:00,36.5,36.59,36.49,36.57,94400.0,30.2536,30.3282,30.2453,30.3116,94400.0
2010-05-03 15:50:00,36.57,36.69,36.57,36.62,208700.0,30.3116,30.4111,30.3116,30.3531,208700.0
2010-05-04 09:30:00,35.52,35.53,34.91,34.97,166300.0,29.4413,29.4496,28.9357,28.9854,166300.0
2010-05-04 09:40:00,34.97,35.34,34.88,35.33,100200.0,28.9854,29.2921,28.9108,29.2838,100200.0
2010-05-04 09:50:00,35.33,35.43,35.2,35.43,46900.0,29.2838,29.3667,29.1761,29.3667,46900.0
2010-05-04 10:00:00,35.47,35.48,35.27,35.3,55100.0,29.3999,29.4081,29.2341,29.259,55100.0
2010-05-04 10:10:00,35.3,35.36,35.25,35.33,30200.0,29.259,29.3087,29.2175,29.2838,30200.0
2010-05-04 10:20:00,35.33,35.42,35.29,35.29,37000.0,29.2838,29.3584,29.2507,29.2507,37000.0
2010-05-04 10:30:00,35.27,35.32,35.0,35.02,89500.0,29.2341,29.2755,29.0103,29.0269,89500.0
2010-05-04 10:40:00,35.03,35.07,34.99,35.01,66300.0,29.0352,29.0683,29.002,29.0186,66300.0
2010-05-04 10:50:00,35.01,35.06,34.68,34.68,105600.0,29.0186,29.06,28.7451,28.7451,105600.0
2010-05-04 11:00:00,34.68,34.74,34.4,34.41,224100.0,28.7451,28.7948,28.513,28.5213,224100.0
2010-05-04 11:10:00,34.41,34.5,34.4,34.5,100900.0,28.5213,28.5959,28.513,28.5959,100900.0
2010-05-04 11:20:00,34.47,34.5,34.4,34.43,82000.0,28.571,28.5959,28.513,28.5378,82000.0
2010-05-04 11:30:00,34.43,34.54,34.41,34.48,53700.0,28.5378,28.629,28.5213,28.5793,53700.0
2010-05-04 11:40:00,34.48,34.54,34.41,34.44,42100.0,28.5793,28.629,28.5213,28.5461,42100.0
2010-05-04 11:50:00,34.44,34.61,34.36,34.58,50500.0,28.5461,28.687,28.4798,28.6622,50500.0
2010-05-04 12:00:00,34.58,34.68,34.57,34.59,59400.0,28.6622,28.7451,28.6539,28.6705,59400.0
2010-05-04 12:10:00,34.58,34.58,34.36,34.38,113100.0,28.6622,28.6622,28.4798,28.4964,113100.0
2010-05-04 12:20:00,34.38,34.38,34.13,34.23,73100.0,28.4964,28.4964,28.2892,28.3721,73100.0
2010-05-04 12:30:00,34.23,34.27,34.17,34.25,49000.0,28.3721,28.4052,28.3223,28.3886,49000.0
2010-05-04 12:40:00,34.25,34.31,34.09,34.2,141600.0,28.3886,28.4384,28.256,28.3472,141600.0
2010-05-04 12:50:00,34.2,34.28,34.2,34.22,69500.0,28.3472,28.4135,28.3472,28.3638,69500.0
2010-05-04 13:00:00,34.22,34.32,34.21,34.22,45500.0,28.3638,28.4467,28.3555,28.3638,45500.0
2010-05-04 13:10:00,34.23,34.24,34.14,34.15,36200.0,28.3721,28.3804,28.2975,28.3058,36200.0
2010-05-04 13:20:00,34.15,34.19,34.08,34.13,43400.0,28.3058,28.3389,28.2477,28.2892,43400.0
2010-05-04 13:30:00,34.13,34.28,34.12,34.28,171900.0,28.2892,28.4135,28.2809,28.4135,171900.0
2010-05-04 13:40:00,34.28,34.42,34.22,34.4,41900.0,28.4135,28.5295,28.3638,28.513,41900.0
2010-05-04 13:50:00,34.4,34.4,34.23,34.25,66400.0,28.513,28.513,28.3721,28.3886,66400.0
2010-05-04 14:00:00,34.24,34.24,34.18,34.22,46400.0,28.3804,28.3804,28.3306,28.3638,46400.0
2010-05-04 14:10:00,34.22,34.26,34.17,34.23,97700.0,28.3638,28.3969,28.3223,28.3721,97700.0
2010-05-04 14:20:00,34.24,34.29,34.13,34.15,61900.0,28.3804,28.4218,28.2892,28.3058,61900.0
2010-05-04 14:30:00,34.15,34.27,34.13,34.15,78400.0,28.3058,28.4052,28.2892,28.3058,78400.0
2010-05-04 14:40:00,34.15,34.23,34.14,34.16,85100.0,28.3058,28.3721,28.2975,28.314,85100.0
2010-05-04 14:50:00,34.17,34.21,34.15,34.15,151300.0,28.3223,28.3555,28.3058,28.3058,151300.0
2010-05-04 15:00:00,34.15,34.22,34.04,34.17,174800.0,28.3058,28.3638,28.2146,28.3223,174800.0
2010-05-04 15:10:00,34.16,34.28,34.11,34.26,121000.0,28.314,28.4135,28.2726,28.3969,121000.0
2010-05-04 15:20:00,34.27,34.29,34.04,34.11,208500.0,28.4052,28.4218,28.2146,28.2726,208500.0
2010-05-04 15:30:00,34.11,34.22,34.06,34.12,231700.0,28.2726,28.3638,28.2312,28.2809,231700.0
2010-05-04 15:40:00,34.12,34.12,33.87,33.97,342100.0,28.2809,28.2809,28.0737,28.1566,342100.0
2010-05-04 15:50:00,33.98,34.23,33.98,34.2,433100.0,28.1648,28.3721,28.1648,28.3472,433100.0
2010-05-05 09:30:00,33.02,33.12,32.73,32.76,238700.0,27.3691,27.452,27.1288,27.1536,238700.0
2010-05-05 09:40:00,32.74,33.09,32.74,33.0,126900.0,27.1371,27.4272,27.1371,27.3526,126900.0
2010-05-05 09:50:00,33.0,33.17,32.81,33.16,169500.0,27.3526,27.4935,27.1951,27.4852,169500.0
2010-05-05 10:00:00,33.14,33.43,33.01,33.41,164100.0,27.4686,27.709,27.3608,27.6924,164100.0
2010-05-05 10:10:00,33.41,33.56,33.32,33.52,162200.0,27.6924,27.8167,27.6178,27.7836,162200.0
2010-05-05 10:20:00,33.51,33.55,33.35,33.38,121900.0,27.7753,27.8084,27.6427,27.6675,121900.0
2010-05-05 10:30:00,33.38,33.42,33.23,33.27,89500.0,27.6675,27.7007,27.5432,27.5764,89500.0
2010-05-05 10:40:00,33.27,33.56,33.25,33.55,168900.0,27.5764,27.8167,27.5598,27.8084,168900.0
2010-05-05 10:50:00,33.54,33.74,33.54,33.69,111300.0,27.8001,27.9659,27.8001,27.9245,111300.0
2010-05-05 11:00:00,33.68,33.68,33.47,33.53,103000.0,27.9162,27.9162,27.7421,27.7919,103000.0
2010-05-05 11:10:00,33.53,33.7,33.5,33.68,82800.0,27.7919,27.9328,27.767,27.9162,82800.0
2010-05-05 11:20:00,33.68,33.79,33.64,33.64,78200.0,27.9162,28.0074,27.883,27.883,78200.0
2010-05-05 11:30:00,33.64,33.75,33.62,33.74,51200.0,27.883,27.9742,27.8665,27.9659,51200.0
2010-05-05 11:40:00,33.74,34.12,33.71,34.1,56700.0,27.9659,28.2809,27.9411,28.2643,56700.0
2010-05-05 11:50:00,34.1,34.17,34.02,34.04,205800.0,28.2643,28.3223,28.198,28.2146,205800.0
2010-05-05 12:00:00,34.03,34.12,33.99,34.04,143400.0,28.2063,28.2809,28.1731,28.2146,143400.0
2010-05-05 12:10:00,34.04,34.07,33.91,34.0,76000.0,28.2146,28.2394,28.1068,28.1814,76000.0
2010-05-05 12:20:00,33.99,34.01,33.8,33.85,49600.0,28.1731,28.1897,28.0157,28.0571,49600.0
2010-05-05 12:30:00,33.84,33.99,33.8,33.8,52900.0,28.0488,28.1731,28.0157,28.0157,52900.0
2010-05-05 12:40:00,33.8,33.81,33.6,33.73,34800.0,28.0157,28.0239,27.8499,27.9576,34800.0
2010-05-05 12:50:00,33.74,33.89,33.74,33.8,26200.0,27.9659,28.0903,27.9659,28.0157,26200.0
2010-05-05 13:00:00,33.8,33.81,33.67,33.78,47100.0,28.0157,28.0239,27.9079,27.9991,47100.0
2010-05-05 13:10:00,33.79,33.79,33.57,33.69,36200.0,28.0074,28.0074,27.825,27.9245,36200.0
2010-05-05 13:20:00,33.69,33.75,33.53,33.54,32500.0,27.9245,27.9742,27.7919,27.8001,32500.0
2010-05-05 13:30:00,33.54,33.62,33.44,33.58,54400.0,27.8001,27.8665,27.7173,27.8333,54400.0
2010-05-05 13:40:00,33.57,33.63,33.5,33.62,95000.0,27.825,27.8747,27.767,27.8665,95000.0
2010-05-05 13:50:00,33.63,33.63,33.4,33.4,88900.0,27.8747,27.8747,27.6841,27.6841,88900.0
2010-05-05 14:00:00,33.4,33.4,33.31,33.36,90800.0,27.6841,27.6841,27.6095,27.651,90800.0
2010-05-05 14:10:00,33.35,33.36,33.2,33.26,69600.0,27.6427,27.651,27.5183,27.5681,69600.0
2010-05-05 14:20:00,33.25,33.29,33.08,33.09,72100.0,27.5598,27.5929,27.4189,27.4272,72100.0
2010-05-05 14:30:00,33.08,33.09,32.78,32.8,158900.0,27.4189,27.4272,27.1702,27.1868,158900.0
2010-05-05 14:40:00,32.78,32.9,32.75,32.75,136600.0,27.1702,27.2697,27.1453,27.1453,136600.0
2010-05-05 14:50:00,32.76,32.83,32.63,32.79,246600.0,27.1536,27.2117,27.0459,27.1785,246600.0
2010-05-05 15:00:00,32.8,32.88,32.75,32.83,147300.0,27.1868,27.2531,27.1453,27.2117,147300.0
2010-05-05 15:10:00,32.82,32.93,32.81,32.9,169700.0,27.2034,27.2945,27.1951,27.2697,169700.0
2010-05-05 15:20:00,32.9,32.94,32.81,32.87,199900.0,27.2697,27.3028,27.1951,27.2448,199900.0
2010-05-05 15:30:00,32.87,32.97,32.77,32.85,311900.0,27.2448,27.3277,27.1619,27.2282,311900.0
2010-05-05 15:40:00,32.85,32.89,32.76,32.8,380300.0,27.2282,27.2614,27.1536,27.1868,380300.0
2010-05-05 15:50:00,32.8,33.08,32.78,33.03,544900.0,27.1868,27.4189,27.1702,27.3774,544900.0
2010-05-06 09:30:00,32.3,32.81,32.2,32.8,191800.0,26.7724,27.1951,26.6895,27.1868,191800.0
2010-05-06 09:40:00,32.8,33.23,32.8,32.95,118400.0,27.1868,27.5432,27.1868,27.3111,118400.0
2010-05-06 09:50:00,32.93,33.06,32.58,32.73,103400.0,27.2945,27.4023,27.0044,27.1288,103400.0
2010-05-06 10:00:00,32.75,32.9,32.66,32.72,105100.0,27.1453,27.2697,27.0707,27.1205,105100.0
2010-05-06 10:10:00,32.7,32.76,32.5,32.66,97600.0,27.1039,27.1536,26.9381,27.0707,97600.0
2010-05-06 10:20:00,32.65,32.67,32.53,32.61,277500.0,27.0625,27.079,26.963,27.0293,277500.0
2010-05-06 10:30:00,32.59,32.6,32.44,32.48,158300.0,27.0127,27.021,26.8884,26.9216,158300.0
2010-05-06 10:40:00,32.47,32.52,32.21,32.27,181200.0,26.9133,26.9547,26.6978,26.7475,181200.0
2010-05-06 10:50:00,32.27,32.31,32.04,32.18,133200.0,26.7475,26.7806,26.5569,26.6729,133200.0
2010-05-06 11:00:00,32.17,32.19,31.93,31.94,101100.0,26.6646,26.6812,26.4657,26.474,101100.0
2010-05-06 11:10:00,31.94,31.97,31.73,31.86,98700.0,26.474,26.4988,26.2999,26.4077,98700.0
2010-05-06 11:20:00,31.85,31.91,31.79,31.8,149000.0,26.3994,26.4491,26.3496,26.3579,149000.0
2010-05-06 11:30:00,31.78,31.84,31.65,31.8,74700.0,26.3413,26.3911,26.2336,26.3579,74700.0
2010-05-06 11:40:00,31.8,31.87,31.72,31.76,113600.0,26.3579,26.4159,26.2916,26.3248,113600.0
2010-05-06 11:50:00,31.75,31.85,31.73,31.81,48600.0,26.3165,26.3994,26.2999,26.3662,48600.0
2010-05-06 12:00:00,31.86,31.91,31.78,31.79,63800.0,26.4077,26.4491,26.3413,26.3496,63800.0
2010-05-06 12:10:00,31.78,32.05,31.78,31.89,68700.0,26.3413,26.5651,26.3413,26.4325,68700.0
2010-05-06 12:20:00,31.89,31.91,31.8,31.85,37200.0,26.4325,26.4491,26.3579,26.3994,37200.0
2010-05-06 12:30:00,31.84,31.9,31.75,31.78,47000.0,26.3911,26.4408,26.3165,26.3413,47000.0
2010-05-06 12:40:00,31.77,31.78,31.73,31.76,55400.0,26.3331,26.3413,26.2999,26.3248,55400.0
2010-05-06 12:50:00,31.77,31.89,31.74,31.89,50300.0,26.3331,26.4325,26.3082,26.4325,50300.0
2010-05-06 13:00:00,31.89,31.9,31.79,31.81,75100.0,26.4325,26.4408,26.3496,26.3662,75100.0
2010-05-06 13:10:00,31.81,31.82,31.73,31.75,82000.0,26.3662,26.3745,26.2999,26.3165,82000.0
2010-05-06 13:20:00,31.75,31.76,31.42,31.49,107400.0,26.3165,26.3248,26.043,26.101,107400.0
2010-05-06 13:30:00,31.49,31.52,31.35,31.39,122600.0,26.101,26.1258,25.9849,26.0181,122600.0
2010-05-06 13:40:00,31.39,31.44,31.33,31.35,76500.0,26.0181,26.0595,25.9684,25.9849,76500.0
2010-05-06 13:50:00,31.35,31.37,31.12,31.13,100100.0,25.9849,26.0015,25.7943,25.8026,100100.0
2010-05-06 14:00:00,31.14,31.22,30.82,30.83,207300.0,25.8109,25.8772,25.5456,25.5539,207300.0
2010-05-06 14:10:00,30.83,30.9,30.64,30.65,134600.0,25.5539,25.6119,25.3964,25.4047,134600.0
2010-05-06 14:20:00,30.64,30.64,30.32,30.47,211800.0,25.3964,25.3964,25.1312,25.2555,211800.0
2010-05-06 14:30:00,30.47,30.49,30.06,30.08,200800.0,25.2555,25.2721,24.9157,24.9323,200800.0
2010-05-06 14:40:00,30.07,30.08,28.64,28.89,289500.0,24.924,24.9323,23.7387,23.9459,289500.0
2010-05-06 14:50:00,28.99,30.7,28.83,30.44,182300.0,24.0288,25.4462,23.8962,25.2307,182300.0
2010-05-06 15:00:00,30.44,31.4,30.23,31.22,151100.0,25.2307,26.0264,25.0566,25.8772,151100.0
2010-05-06 15:10:00,31.23,31.33,30.84,30.99,204600.0,25.8855,25.9684,25.5622,25.6865,204600.0
2010-05-06 15:20:00,30.97,30.99,30.0,30.43,251400.0,25.67,25.6865,24.866,25.2224,251400.0
2010-05-06 15:30:00,30.43,30.79,30.34,30.43,473200.0,25.2224,25.5208,25.1478,25.2224,473200.0
2010-05-06 15:40:00,30.44,31.13,30.43,31.08,392300.0,25.2307,25.8026,25.2224,25.7611,392300.0
2010-05-06 15:50:00,31.08,31.25,30.8,30.8,573200.0,25.7611,25.902,25.5291,25.5291,573200.0
2010-05-07 09:30:00,30.81,30.81,30.05,30.63,202900.0,25.5373,25.5373,24.9074,25.3881,202900.0
2010-05-07 09:40:00,30.64,30.93,30.54,30.75,196800.0,25.3964,25.6368,25.3136,25.4876,196800.0
2010-05-07 09:50:00,30.74,30.92,30.26,30.31,173800.0,25.4793,25.6285,25.0815,25.1229,173800.0
2010-05-07 10:00:00,30.31,30.36,29.67,29.68,307900.0,25.1229,25.1644,24.5924,24.6007,307900.0
2010-05-07 10:10:00,29.69,29.84,29.47,29.56,394900.0,24.609,24.7333,24.4267,24.5013,394900.0
2010-05-07 10:20:00,29.57,29.57,28.77,28.95,319500.0,24.5096,24.5096,23.8465,23.9957,319500.0
2010-05-07 10:30:00,28.96,29.42,28.83,29.32,351600.0,24.0039,24.3852,23.8962,24.3023,351600.0
2010-05-07 10:40:00,29.32,29.4,28.93,29.15,145000.0,24.3023,24.3686,23.9791,24.1614,145000.0
2010-05-07 10:50:00,29.15,29.4,29.04,29.19,117600.0,24.1614,24.3686,24.0703,24.1946,117600.0
2010-05-07 11:00:00,29.15,29.7,29.12,29.7,188100.0,24.1614,24.6173,24.1366,24.6173,188100.0
2010-05-07 11:10:00,29.7,30.3,29.7,29.92,180900.0,24.6173,25.1146,24.6173,24.7997,180900.0
2010-05-07 11:20:00,29.91,30.06,29.58,29.6,103500.0,24.7914,24.9157,24.5178,24.5344,103500.0
2010-05-07 11:30:00,29.59,29.74,29.3,29.63,149700.0,24.5261,24.6505,24.2858,24.5593,149700.0
2010-05-07 11:40:00,29.62,30.42,29.62,30.3,213200.0,24.551,25.2141,24.551,25.1146,213200.0
2010-05-07 11:50:00,30.26,30.39,30.13,30.25,85000.0,25.0815,25.1892,24.9737,25.0732,85000.0
2010-05-07 12:00:00,30.25,30.54,30.06,30.54,54300.0,25.0732,25.3136,24.9157,25.3136,54300.0
2010-05-07 12:10:00,30.55,30.82,30.49,30.8,146400.0,25.3218,25.5456,25.2721,25.5291,146400.0
2010-05-07 12:20:00,30.8,30.85,30.17,30.23,93400.0,25.5291,25.5705,25.0069,25.0566,93400.0
2010-05-07 12:30:00,30.24,30.3,30.01,30.14,97000.0,25.0649,25.1146,24.8743,24.982,97000.0
2010-05-07 12:40:00,30.13,30.35,30.12,30.27,51400.0,24.9737,25.1561,24.9654,25.0898,51400.0
2010-05-07 12:50:00,30.26,30.38,30.08,30.09,38200.0,25.0815,25.1809,24.9323,24.9406,38200.0
2010-05-07 13:00:00,30.1,30.25,30.04,30.04,96100.0,24.9489,25.0732,24.8991,24.8991,96100.0
2010-05-07 13:10:00,30.02,30.21,29.84,30.01,94300.0,24.8825,25.04,24.7333,24.8743,94300.0
2010-05-07 13:20:00,30.02,30.1,29.9,29.93,62600.0,24.8825,24.9489,24.7831,24.8079,62600.0
2010-05-07 13:30:00,29.93,30.19,29.91,30.19,37600.0,24.8079,25.0234,24.7914,25.0234,37600.0
2010-05-07 13:40:00,30.18,30.44,30.16,30.32,77500.0,25.0152,25.2307,24.9986,25.1312,77500.0
2010-05-07 13:50:00,30.32,30.32,30.15,30.19,74100.0,25.1312,25.1312,24.9903,25.0234,74100.0
2010-05-07 14:00:00,30.18,30.31,30.04,30.05,109800.0,25.0152,25.1229,24.8991,24.9074,109800.0
2010-05-07 14:10:00,30.02,30.16,29.93,29.99,69200.0,24.8825,24.9986,24.8079,24.8577,69200.0
2010-05-07 14:20:00,29.98,30.0,29.72,29.78,135000.0,24.8494,24.866,24.6339,24.6836,135000.0
2010-05-07 14:30:00,29.78,30.03,29.73,29.95,137200.0,24.6836,24.8908,24.6422,24.8245,137200.0
2010-05-07 14:40:00,29.95,30.15,29.85,29.88,110800.0,24.8245,24.9903,24.7416,24.7665,110800.0
2010-05-07 14:50:00,29.88,29.97,29.74,29.93,201400.0,24.7665,24.8411,24.6505,24.8079,201400.0
2010-05-07 15:00:00,29.93,29.99,29.65,29.65,197600.0,24.8079,24.8577,24.5759,24.5759,197600.0
2010-05-07 15:10:00,29.65,29.82,29.51,29.82,177500.0,24.5759,24.7168,24.4598,24.7168,177500.0
2010-05-07 15:20:00,29.81,29.94,29.59,29.64,154300.0,24.7085,24.8162,24.5261,24.5676,154300.0
2010-05-07 15:30:00,29.65,29.67,29.46,29.52,285300.0,24.5759,24.5924,24.4184,24.4681,285300.0
2010-05-07 15:40:00,29.53,29.78,29.41,29.41,468800.0,24.4764,24.6836,24.3769,24.3769,468800.0
2010-05-07 15:50:00,29.41,29.48,29.3,29.35,602000.0,24.3769,24.435,24.2858,24.3272,602000.0
2010-05-10 09:30:00,32.95,33.2,32.5,32.98,298100.0,27.3111,27.5183,26.9381,27.336,298100.0
2010-05-10 09:40:00,32.96,33.2,32.92,32.94,223700.0,27.3194,27.5183,27.2863,27.3028,223700.0
2010-05-10 09:50:00,32.93,32.93,32.48,32.53,281700.0,27.2945,27.2945,26.9216,26.963,281700.0
2010-05-10 10:00:00,32.53,32.61,32.43,32.48,172500.0,26.963,27.0293,26.8801,26.9216,172500.0
2010-05-10 10:10:00,32.47,32.47,32.21,32.24,280200.0,26.9133,26.9133,26.6978,26.7226,280200.0
2010-05-10 10:20:00,32.25,32.42,32.04,32.08,210800.0,26.7309,26.8718,26.5569,26.59,210800.0
2010-05-10 10:30:00,32.08,32.29,32.01,32.22,277700.0,26.59,26.7641,26.532,26.706,277700.0
2010-05-10 10:40:00,32.23,32.25,32.0,32.12,199500.0,26.7143,26.7309,26.5237,26.6232,199500.0
2010-05-10 10:50:00,32.1,32.34,32.08,32.15,149000.0,26.6066,26.8055,26.59,26.648,149000.0
2010-05-10 11:00:00,32.16,32.46,32.16,32.4,116800.0,26.6563,26.905,26.6563,26.8552,116800.0
2010-05-10 11:10:00,32.41,32.63,32.41,32.6,102000.0,26.8635,27.0459,26.8635,27.021,102000.0
2010-05-10 11:20:00,32.6,32.66,32.58,32.65,242000.0,27.021,27.0707,27.0044,27.0625,242000.0
2010-05-10 11:30:00,32.65,32.87,32.61,32.76,122900.0,27.0625,27.2448,27.0293,27.1536,122900.0
2010-05-10 11:40:00,32.76,32.86,32.7,32.85,55800.0,27.1536,27.2365,27.1039,27.2282,55800.0
2010-05-10 11:50:00,32.86,33.22,32.85,33.22,147800.0,27.2365,27.5349,27.2282,27.5349,147800.0
2010-05-10 12:00:00,33.22,33.27,33.04,33.14,64800.0,27.5349,27.5764,27.3857,27.4686,64800.0
2010-05-10 12:10:00,33.15,33.2,33.06,33.06,66700.0,27.4769,27.5183,27.4023,27.4023,66700.0
2010-05-10 12:20:00,33.05,33.05,32.92,32.92,52400.0,27.394,27.394,27.2863,27.2863,52400.0
2010-05-10 12:30:00,32.93,32.97,32.68,32.68,141300.0,27.2945,27.3277,27.0873,27.0873,141300.0
2010-05-10 12:40:00,32.67,32.68,32.63,32.63,61400.0,27.079,27.0873,27.0459,27.0459,61400.0
2010-05-10 12:50:00,32.64,32.65,32.52,32.55,42100.0,27.0542,27.0625,26.9547,26.9796,42100.0
2010-05-10 13:00:00,32.56,32.6,32.43,32.46,124800.0,26.9879,27.021,26.8801,26.905,124800.0
2010-05-10 13:10:00,32.49,32.55,32.33,32.48,85800.0,26.9298,26.9796,26.7972,26.9216,85800.0
2010-05-10 13:20:00,32.44,32.55,32.43,32.54,37600.0,26.8884,26.9796,26.8801,26.9713,37600.0
2010-05-10 13:30:00,32.55,32.71,32.51,32.67,34400.0,26.9796,27.1122,26.9464,27.079,34400.0
2010-05-10 13:40:00,32.67,32.67,32.28,32.45,88100.0,27.079,27.079,26.7558,26.8967,88100.0
2010-05-10 13:50:00,32.45,32.48,32.34,32.35,36400.0,26.8967,26.9216,26.8055,26.8138,36400.0
2010-05-10 14:00:00,32.35,32.36,32.2,32.36,71000.0,26.8138,26.8221,26.6895,26.8221,71000.0
2010-05-10 14:10:00,32.35,32.37,32.2,32.21,31800.0,26.8138,26.8304,26.6895,26.6978,31800.0
2010-05-10 14:20:00,32.23,32.39,32.23,32.28,40700.0,26.7143,26.847,26.7143,26.7558,40700.0
2010-05-10 14:30:00,32.27,32.36,32.17,32.17,51600.0,26.7475,26.8221,26.6646,26.6646,51600.0
2010-05-10 14:40:00,32.15,32.33,32.12,32.21,42700.0,26.648,26.7972,26.6232,26.6978,42700.0
2010-05-10 14:50:00,32.21,32.39,32.21,32.36,72300.0,26.6978,26.847,26.6978,26.8221,72300.0
2010-05-10 15:00:00,32.36,32.39,32.15,32.21,65000.0,26.8221,26.847,26.648,26.6978,65000.0
2010-05-10 15:10:00,32.22,32.32,32.15,32.27,91400.0,26.706,26.7889,26.648,26.7475,91400.0
2010-05-10 15:20:00,32.26,32.29,32.12,32.26,187500.0,26.7392,26.7641,26.6232,26.7392,187500.0
2010-05-10 15:30:00,32.26,32.39,32.22,32.39,143600.0,26.7392,26.847,26.706,26.847,143600.0
2010-05-10 15:40:00,32.39,32.43,32.26,32.3,206100.0,26.847,26.8801,26.7392,26.7724,206100.0
2010-05-10 15:50:00,32.3,32.66,32.29,32.61,482500.0,26.7724,27.0707,26.7641,27.0293,482500.0
2010-05-11 09:30:00,31.47,31.57,31.25,31.52,149000.0,26.0844,26.1673,25.902,26.1258,149000.0
2010-05-11 09:40:00,31.55,31.58,31.35,31.49,154300.0,26.1507,26.1756,25.9849,26.101,154300.0
2010-05-11 09:50:00,31.49,31.66,31.49,31.62,160600.0,26.101,26.2419,26.101,26.2087,160600.0
2010-05-11 10:00:00,31.62,31.69,31.51,31.6,77600.0,26.2087,26.2667,26.1176,26.1921,77600.0
2010-05-11 10:10:00,31.59,31.83,31.57,31.82,88300.0,26.1839,26.3828,26.1673,26.3745,88300.0
2010-05-11 10:20:00,31.81,31.96,31.81,31.89,41100.0,26.3662,26.4905,26.3662,26.4325,41100.0
2010-05-11 10:30:00,31.89,32.0,31.84,31.99,53800.0,26.4325,26.5237,26.3911,26.5154,53800.0
2010-05-11 10:40:00,31.99,32.01,31.9,31.98,74800.0,26.5154,26.532,26.4408,26.5071,74800.0
2010-05-11 10:50:00,31.96,32.03,31.91,32.01,43800.0,26.4905,26.5486,26.4491,26.532,43800.0
2010-05-11 11:00:00,32.01,32.29,32.01,32.26,56300.0,26.532,26.7641,26.532,26.7392,56300.0
2010-05-11 11:10:00,32.25,32.33,32.19,32.29,80700.0,26.7309,26.7972,26.6812,26.7641,80700.0
2010-05-11 11:20:00,32.28,32.4,32.21,32.37,64000.0,26.7558,26.8552,26.6978,26.8304,64000.0
2010-05-11 11:30:00,32.37,32.5,32.28,32.48,38600.0,26.8304,26.9381,26.7558,26.9216,38600.0
2010-05-11 11:40:00,32.47,32.51,32.38,32.41,26800.0,26.9133,26.9464,26.8387,26.8635,26800.0
2010-05-11 11:50:00,32.44,32.51,32.38,32.48,21700.0,26.8884,26.9464,26.8387,26.9216,21700.0
2010-05-11 12:00:00,32.48,32.68,32.47,32.68,30600.0,26.9216,27.0873,26.9133,27.0873,30600.0
2010-05-11 12:10:00,32.67,32.71,32.59,32.6,21600.0,27.079,27.1122,27.0127,27.021,21600.0
2010-05-11 12:20:00,32.6,32.61,32.42,32.47,20500.0,27.021,27.0293,26.8718,26.9133,20500.0
2010-05-11 12:30:00,32.45,32.45,32.36,32.36,21000.0,26.8967,26.8967,26.8221,26.8221,21000.0
2010-05-11 12:40:00,32.37,32.57,32.36,32.57,26200.0,26.8304,26.9961,26.8221,26.9961,26200.0
2010-05-11 12:50:00,32.56,32.59,32.48,32.5,17700.0,26.9879,27.0127,26.9216,26.9381,17700.0
2010-05-11 13:00:00,32.52,32.59,32.5,32.57,26300.0,26.9547,27.0127,26.9381,26.9961,26300.0
2010-05-11 13:10:00,32.58,32.6,32.51,32.51,31200.0,27.0044,27.021,26.9464,26.9464,31200.0
2010-05-11 13:20:00,32.49,32.57,32.49,32.57,28900.0,26.9298,26.9961,26.9298,26.9961,28900.0
2010-05-11 13:30:00,32.57,32.59,32.45,32.52,28600.0,26.9961,27.0127,26.8967,26.9547,28600.0
2010-05-11 13:40:00,32.52,32.7,32.5,32.65,55700.0,26.9547,27.1039,26.9381,27.0625,55700.0
2010-05-11 13:50:00,32.66,32.69,32.55,32.57,48500.0,27.0707,27.0956,26.9796,26.9961,48500.0
2010-05-11 14:00:00,32.56,32.65,32.54,32.54,53200.0,26.9879,27.0625,26.9713,26.9713,53200.0
2010-05-11 14:10:00,32.55,32.56,32.31,32.37,40300.0,26.9796,26.9879,26.7806,26.8304,40300.0
2010-05-11 14:20:00,32.38,32.47,32.34,32.37,47300.0,26.8387,26.9133,26.8055,26.8304,47300.0
2010-05-11 14:30:00,32.37,32.37,32.09,32.2,56200.0,26.8304,26.8304,26.5983,26.6895,56200.0
2010-05-11 14:40:00,32.17,32.28,32.08,32.26,52300.0,26.6646,26.7558,26.59,26.7392,52300.0
2010-05-11 14:50:00,32.27,32.36,32.19,32.21,50100.0,26.7475,26.8221,26.6812,26.6978,50100.0
2010-05-11 15:00:00,32.21,32.23,32.04,32.12,76500.0,26.6978,26.7143,26.5569,26.6232,76500.0
2010-05-11 15:10:00,32.11,32.21,32.04,32.07,76800.0,26.6149,26.6978,26.5569,26.5817,76800.0
2010-05-11 15:20:00,32.07,32.17,31.99,32.16,71000.0,26.5817,26.6646,26.5154,26.6563,71000.0
2010-05-11 15:30:00,32.15,32.3,32.06,32.27,92500.0,26.648,26.7724,26.5734,26.7475,92500.0
2010-05-11 15:40:00,32.26,32.26,32.1,32.1,163700.0,26.7392,26.7392,26.6066,26.6066,163700.0
2010-05-11 15:50:00,32.1,32.16,32.02,32.07,229300.0,26.6066,26.6563,26.5403,26.5817,229300.0
2010-05-12 09:30:00,32.57,32.92,32.55,32.82,161100.0,26.9961,27.2863,26.9796,27.2034,161100.0
2010-05-12 09:40:00,32.82,32.85,32.65,32.7,139100.0,27.2034,27.2282,27.0625,27.1039,139100.0
2010-05-12 09:50:00,32.7,32.77,32.54,32.76,79300.0,27.1039,27.1619,26.9713,27.1536,79300.0
2010-05-12 10:00:00,32.75,32.81,32.72,32.81,36400.0,27.1453,27.1951,27.1205,27.1951,36400.0
2010-05-12 10:10:00,32.81,32.88,32.79,32.81,83500.0,27.1951,27.2531,27.1785,27.1951,83500.0
2010-05-12 10:20:00,32.82,32.84,32.65,32.75,92300.0,27.2034,27.2199,27.0625,27.1453,92300.0
2010-05-12 10:30:00,32.75,32.8,32.6,32.65,113400.0,27.1453,27.1868,27.021,27.0625,113400.0
2010-05-12 10:40:00,32.66,32.78,32.65,32.74,34400.0,27.0707,27.1702,27.0625,27.1371,34400.0
2010-05-12 10:50:00,32.73,32.8,32.65,32.73,29200.0,27.1288,27.1868,27.0625,27.1288,29200.0
2010-05-12 11:00:00,32.73,32.84,32.71,32.81,32100.0,27.1288,27.2199,27.1122,27.1951,32100.0
2010-05-12 11:10:00,32.82,32.83,32.71,32.76,24000.0,27.2034,27.2117,27.1122,27.1536,24000.0
2010-05-12 11:20:00,32.74,32.79,32.63,32.69,75400.0,27.1371,27.1785,27.0459,27.0956,75400.0
2010-05-12 11:30:00,32.67,32.96,32.67,32.95,40300.0,27.079,27.3194,27.079,27.3111,40300.0
2010-05-12 11:40:00,32.95,33.04,32.84,32.85,56500.0,27.3111,27.3857,27.2199,27.2282,56500.0
2010-05-12 11:50:00,32.84,33.1,32.76,33.09,51000.0,27.2199,27.4354,27.1536,27.4272,51000.0
2010-05-12 12:00:00,33.1,33.25,33.06,33.24,52000.0,27.4354,27.5598,27.4023,27.5515,52000.0
2010-05-12 12:10:00,33.23,33.34,33.23,33.32,55800.0,27.5432,27.6344,27.5432,27.6178,55800.0
2010-05-12 12:20:00,33.32,33.33,33.23,33.3,51100.0,27.6178,27.6261,27.5432,27.6012,51100.0
2010-05-12 12:30:00,33.3,33.32,33.07,33.13,69100.0,27.6012,27.6178,27.4106,27.4603,69100.0
2010-05-12 12:40:00,33.16,33.18,33.1,33.11,29200.0,27.4852,27.5018,27.4354,27.4437,29200.0
2010-05-12 12:50:00,33.12,33.2,33.1,33.19,29000.0,27.452,27.5183,27.4354,27.51,29000.0
2010-05-12 13:00:00,33.19,33.2,33.12,33.17,53700.0,27.51,27.5183,27.452,27.4935,53700.0
2010-05-12 13:10:00,33.17,33.22,33.13,33.16,120100.0,27.4935,27.5349,27.4603,27.4852,120100.0
2010-05-12 13:20:00,33.16,33.19,33.08,33.15,35300.0,27.4852,27.51,27.4189,27.4769,35300.0
2010-05-12 13:30:00,33.15,33.2,33.09,33.12,49600.0,27.4769,27.5183,27.4272,27.452,49600.0
2010-05-12 13:40:00,33.1,33.18,33.03,33.18,47900.0,27.4354,27.5018,27.3774,27.5018,47900.0
2010-05-12 13:50:00,33.18,33.19,33.09,33.12,46200.0,27.5018,27.51,27.4272,27.452,46200.0
2010-05-12 14:00:00,33.13,33.21,33.11,33.18,48700.0,27.4603,27.5266,27.4437,27.5018,48700.0
2010-05-12 14:10:00,33.17,33.27,33.15,33.17,70400.0,27.4935,27.5764,27.4769,27.4935,70400.0
2010-05-12 14:20:00,33.16,33.21,33.16,33.19,33100.0,27.4852,27.5266,27.4852,27.51,33100.0
2010-05-12 14:30:00,33.19,33.21,33.15,33.18,79500.0,27.51,27.5266,27.4769,27.5018,79500.0
2010-05-12 14:40:00,33.17,33.22,33.15,33.15,108800.0,27.4935,27.5349,27.4769,27.4769,108800.0
2010-05-12 14:50:00,33.15,33.17,33.12,33.15,73600.0,27.4769,27.4935,27.452,27.4769,73600.0
2010-05-12 15:00:00,33.15,33.26,33.14,33.26,121200.0,27.4769,27.5681,27.4686,27.5681,121200.0
2010-05-12 15:10:00,33.26,33.4,33.25,33.33,125100.0,27.5681,27.6841,27.5598,27.6261,125100.0
2010-05-12 15:20:00,33.32,33.39,33.3,33.3,111800.0,27.6178,27.6758,27.6012,27.6012,111800.0
2010-05-12 15:30:00,33.32,33.36,33.16,33.26,167900.0,27.6178,27.651,27.4852,27.5681,167900.0
2010-05-12 15:40:00,33.26,33.41,33.25,33.29,196200.0,27.5681,27.6924,27.5598,27.5929,196200.0
2010-05-12 15:50:00,33.29,33.29,33.19,33.2,425500.0,27.5929,27.5929,27.51,27.5183,425500.0
2010-05-13 09:30:00,33.24,33.24,32.76,32.89,30500.0,27.5515,27.5515,27.1536,27.2614,30500.0
2010-05-13 09:40:00,32.84,33.02,32.74,32.96,42400.0,27.2199,27.3691,27.1371,27.3194,42400.0
2010-05-13 09:50:00,32.95,33.01,32.81,32.82,37900.0,27.3111,27.3608,27.1951,27.2034,37900.0
2010-05-13 10:00:00,32.82,33.07,32.78,32.92,28300.0,27.2034,27.4106,27.1702,27.2863,28300.0
2010-05-13 10:10:00,32.98,33.15,32.84,33.15,33900.0,27.336,27.4769,27.2199,27.4769,33900.0
2010-05-13 10:20:00,33.15,33.15,32.95,32.98,39300.0,27.4769,27.4769,27.3111,27.336,39300.0
2010-05-13 10:30:00,32.98,33.18,32.96,33.16,38400.0,27.336,27.5018,27.3194,27.4852,38400.0
2010-05-13 10:40:00,33.17,33.38,33.17,33.29,63800.0,27.4935,27.6675,27.4935,27.5929,63800.0
2010-05-13 10:50:00,33.29,33.3,33.13,33.13,30000.0,27.5929,27.6012,27.4603,27.4603,30000.0
2010-05-13 11:00:00,33.13,33.13,32.99,33.04,40300.0,27.4603,27.4603,27.3443,27.3857,40300.0
2010-05-13 11:10:00,33.04,33.14,32.99,33.1,9300.0,27.3857,27.4686,27.3443,27.4354,9300.0
2010-05-13 11:20:00,33.1,33.25,33.06,33.18,85100.0,27.4354,27.5598,27.4023,27.5018,85100.0
2010-05-13 11:30:00,33.17,33.19,32.98,33.05,31000.0,27.4935,27.51,27.336,27.394,31000.0
2010-05-13 11:40:00,33.05,33.16,32.98,33.14,31300.0,27.394,27.4852,27.336,27.4686,31300.0
2010-05-13 11:50:00,33.13,33.13,32.89,32.93,18100.0,27.4603,27.4603,27.2614,27.2945,18100.0
2010-05-13 12:00:00,32.93,32.95,32.8,32.8,69800.0,27.2945,27.3111,27.1868,27.1868,69800.0
2010-05-13 12:10:00,32.79,32.85,32.62,32.62,31200.0,27.1785,27.2282,27.0376,27.0376,31200.0
2010-05-13 12:20:00,32.63,32.65,32.56,32.56,38700.0,27.0459,27.0625,26.9879,26.9879,38700.0
2010-05-13 12:30:00,32.58,32.63,32.57,32.59,23200.0,27.0044,27.0459,26.9961,27.0127,23200.0
2010-05-13 12:40:00,32.59,32.7,32.58,32.66,47700.0,27.0127,27.1039,27.0044,27.0707,47700.0
2010-05-13 12:50:00,32.65,32.65,32.48,32.51,120900.0,27.0625,27.0625,26.9216,26.9464,120900.0
2010-05-13 13:00:00,32.51,32.55,32.48,32.52,45300.0,26.9464,26.9796,26.9216,26.9547,45300.0
2010-05-13 13:10:00,32.52,32.75,32.51,32.7,34400.0,26.9547,27.1453,26.9464,27.1039,34400.0
2010-05-13 13:20:00,32.71,32.74,32.67,32.71,37000.0,27.1122,27.1371,27.079,27.1122,37000.0
2010-05-13 13:30:00,32.71,32.87,32.71,32.76,53500.0,27.1122,27.2448,27.1122,27.1536,53500.0
2010-05-13 13:40:00,32.76,32.78,32.66,32.75,39600.0,27.1536,27.1702,27.0707,27.1453,39600.0
2010-05-13 13:50:00,32.74,32.76,32.67,32.67,40200.0,27.1371,27.1536,27.079,27.079,40200.0
2010-05-13 14:00:00,32.69,32.81,32.69,32.78,24800.0,27.0956,27.1951,27.0956,27.1702,24800.0
2010-05-13 14:10:00,32.78,32.82,32.77,32.77,19400.0,27.1702,27.2034,27.1619,27.1619,19400.0
2010-05-13 14:20:00,32.79,32.81,32.74,32.78,30300.0,27.1785,27.1951,27.1371,27.1702,30300.0
2010-05-13 14:30:00,32.77,32.79,32.64,32.68,26300.0,27.1619,27.1785,27.0542,27.0873,26300.0
2010-05-13 14:40:00,32.68,32.68,32.42,32.47,81600.0,27.0873,27.0873,26.8718,26.9133,81600.0
2010-05-13 14:50:00,32.49,32.49,32.35,32.4,40000.0,26.9298,26.9298,26.8138,26.8552,40000.0
2010-05-13 15:00:00,32.41,32.51,32.39,32.41,20800.0,26.8635,26.9464,26.847,26.8635,20800.0
2010-05-13 15:10:00,32.4,32.42,32.13,32.17,86700.0,26.8552,26.8718,26.6314,26.6646,86700.0
2010-05-13 15:20:00,32.16,32.24,32.14,32.17,83400.0,26.6563,26.7226,26.6397,26.6646,83400.0
2010-05-13 15:30:00,32.16,32.21,31.88,31.94,195600.0,26.6563,26.6978,26.4242,26.474,195600.0
2010-05-13 15:40:00,31.94,32.16,31.85,32.07,191200.0,26.474,26.6563,26.3994,26.5817,191200.0
2010-05-13 15:50:00,32.07,32.12,31.95,32.03,311100.0,26.5817,26.6232,26.4823,26.5486,311100.0
2010-05-14 09:30:00,31.75,31.75,31.33,31.47,78100.0,26.3165,26.3165,25.9684,26.0844,78100.0
2010-05-14 09:40:00,31.46,31.46,31.17,31.21,121400.0,26.0761,26.0761,25.8357,25.8689,121400.0
2010-05-14 09:50:00,31.2,31.37,31.06,31.08,73500.0,25.8606,26.0015,25.7446,25.7611,73500.0
2010-05-14 10:00:00,31.05,31.13,30.92,31.12,89900.0,25.7363,25.8026,25.6285,25.7943,89900.0
2010-05-14 10:10:00,31.12,31.29,31.06,31.15,77300.0,25.7943,25.9352,25.7446,25.8192,77300.0
2010-05-14 10:20:00,31.12,31.49,31.12,31.38,46700.0,25.7943,26.101,25.7943,26.0098,46700.0
2010-05-14 10:30:00,31.38,31.42,31.19,31.24,35400.0,26.0098,26.043,25.8523,25.8938,35400.0
2010-05-14 10:40:00,31.23,31.43,31.15,31.43,32000.0,25.8855,26.0512,25.8192,26.0512,32000.0
2010-05-14 10:50:00,31.42,31.55,31.36,31.45,58700.0,26.043,26.1507,25.9932,26.0678,58700.0
2010-05-14 11:00:00,31.45,31.45,31.05,31.1,67500.0,26.0678,26.0678,25.7363,25.7777,67500.0
2010-05-14 11:10:00,31.09,31.09,30.74,30.75,195900.0,25.7694,25.7694,25.4793,25.4876,195900.0
2010-05-14 11:20:00,30.76,30.79,30.57,30.67,261400.0,25.4959,25.5208,25.3384,25.4213,261400.0
2010-05-14 11:30:00,30.66,30.75,30.62,30.72,69400.0,25.413,25.4876,25.3799,25.4627,69400.0
2010-05-14 11:40:00,30.71,30.82,30.69,30.69,39500.0,25.4545,25.5456,25.4379,25.4379,39500.0
2010-05-14 11:50:00,30.67,30.67,30.55,30.61,85600.0,25.4213,25.4213,25.3218,25.3716,85600.0
2010-05-14 12:00:00,30.61,30.61,30.44,30.46,56900.0,25.3716,25.3716,25.2307,25.2472,56900.0
2010-05-14 12:10:00,30.44,30.59,30.41,30.59,165800.0,25.2307,25.355,25.2058,25.355,165800.0
2010-05-14 12:20:00,30.6,30.76,30.55,30.65,68800.0,25.3633,25.4959,25.3218,25.4047,68800.0
2010-05-14 12:30:00,30.65,30.81,30.65,30.81,52900.0,25.4047,25.5373,25.4047,25.5373,52900.0
2010-05-14 12:40:00,30.81,30.99,30.81,30.94,136000.0,25.5373,25.6865,25.5373,25.6451,136000.0
2010-05-14 12:50:00,30.95,31.15,30.95,31.14,61100.0,25.6534,25.8192,25.6534,25.8109,61100.0
2010-05-14 13:00:00,31.13,31.25,31.1,31.15,130800.0,25.8026,25.902,25.7777,25.8192,130800.0
2010-05-14 13:10:00,31.14,31.17,30.86,30.86,209200.0,25.8109,25.8357,25.5788,25.5788,209200.0
2010-05-14 13:20:00,30.85,31.06,30.85,30.95,39600.0,25.5705,25.7446,25.5705,25.6534,39600.0
2010-05-14 13:30:00,30.95,30.99,30.85,30.89,37800.0,25.6534,25.6865,25.5705,25.6037,37800.0
2010-05-14 13:40:00,30.89,31.07,30.85,31.01,42400.0,25.6037,25.7529,25.5705,25.7031,42400.0
2010-05-14 13:50:00,31.0,31.09,30.94,31.02,53900.0,25.6948,25.7694,25.6451,25.7114,53900.0
2010-05-14 14:00:00,31.01,31.03,30.93,30.93,47400.0,25.7031,25.7197,25.6368,25.6368,47400.0
2010-05-14 14:10:00,30.95,30.96,30.85,30.9,426900.0,25.6534,25.6617,25.5705,25.6119,426900.0
2010-05-14 14:20:00,30.9,30.94,30.86,30.91,215800.0,25.6119,25.6451,25.5788,25.6202,215800.0
2010-05-14 14:30:00,30.91,31.03,30.88,30.97,68700.0,25.6202,25.7197,25.5954,25.67,68700.0
2010-05-14 14:40:00,30.97,30.97,30.87,30.95,80200.0,25.67,25.67,25.5871,25.6534,80200.0
2010-05-14 14:50:00,30.94,31.0,30.86,30.89,115900.0,25.6451,25.6948,25.5788,25.6037,115900.0
2010-05-14 15:00:00,30.88,30.96,30.87,30.92,52400.0,25.5954,25.6617,25.5871,25.6285,52400.0
2010-05-14 15:10:00,30.92,30.95,30.75,30.76,182000.0,25.6285,25.6534,25.4876,25.4959,182000.0
2010-05-14 15:20:00,30.76,30.77,30.61,30.69,213600.0,25.4959,25.5042,25.3716,25.4379,213600.0
2010-05-14 15:30:00,30.69,30.78,30.67,30.72,154300.0,25.4379,25.5125,25.4213,25.4627,154300.0
2010-05-14 15:40:00,30.72,30.84,30.68,30.71,448800.0,25.4627,25.5622,25.4296,25.4545,448800.0
2010-05-14 15:50:00,30.71,30.99,30.71,30.91,477400.0,25.4545,25.6865,25.4545,25.6202,477400.0
2010-05-17 09:30:00,31.08,31.5,30.95,31.4,232700.0,25.7611,26.1093,25.6534,26.0264,232700.0
2010-05-17 09:40:00,31.4,31.4,30.89,30.93,72100.0,26.0264,26.0264,25.6037,25.6368,72100.0
2010-05-17 09:50:00,30.93,31.18,30.77,30.81,93600.0,25.6368,25.844,25.5042,25.5373,93600.0
2010-05-17 10:00:00,30.83,30.93,30.73,30.78,73000.0,25.5539,25.6368,25.471,25.5125,73000.0
2010-05-17 10:10:00,30.8,31.12,30.76,31.11,42400.0,25.5291,25.7943,25.4959,25.786,42400.0
2010-05-17 10:20:00,31.11,31.16,30.82,30.97,75600.0,25.786,25.8274,25.5456,25.67,75600.0
2010-05-17 10:30:00,30.98,31.24,30.89,31.09,50800.0,25.6783,25.8938,25.6037,25.7694,50800.0
2010-05-17 10:40:00,31.02,31.1,30.89,31.01,128700.0,25.7114,25.7777,25.6037,25.7031,128700.0
2010-05-17 10:50:00,30.99,31.1,30.94,31.09,172000.0,25.6865,25.7777,25.6451,25.7694,172000.0
2010-05-17 11:00:00,31.09,31.11,30.92,30.92,114200.0,25.7694,25.786,25.6285,25.6285,114200.0
2010-05-17 11:10:00,30.92,30.92,30.67,30.77,185800.0,25.6285,25.6285,25.4213,25.5042,185800.0
2010-05-17 11:20:00,30.77,30.92,30.75,30.9,246700.0,25.5042,25.6285,25.4876,25.6119,246700.0
2010-05-17 11:30:00,30.9,30.93,30.83,30.88,89400.0,25.6119,25.6368,25.5539,25.5954,89400.0
2010-05-17 11:40:00,30.88,30.99,30.8,30.82,113400.0,25.5954,25.6865,25.5291,25.5456,113400.0
2010-05-17 11:50:00,30.81,30.85,30.78,30.8,124400.0,25.5373,25.5705,25.5125,25.5291,124400.0
2010-05-17 12:00:00,30.8,30.81,30.17,30.35,245100.0,25.5291,25.5373,25.0069,25.1561,245100.0
2010-05-17 12:10:00,30.36,30.55,30.36,30.49,89400.0,25.1644,25.3218,25.1644,25.2721,89400.0
2010-05-17 12:20:00,30.49,30.56,30.38,30.38,71800.0,25.2721,25.3301,25.1809,25.1809,71800.0
2010-05-17 12:30:00,30.37,30.66,30.37,30.51,67600.0,25.1726,25.413,25.1726,25.2887,67600.0
2010-05-17 12:40:00,30.51,30.57,30.47,30.5,45000.0,25.2887,25.3384,25.2555,25.2804,45000.0
2010-05-17 12:50:00,30.5,30.56,30.47,30.5,53000.0,25.2804,25.3301,25.2555,25.2804,53000.0
2010-05-17 13:00:00,30.5,30.59,30.49,30.51,46300.0,25.2804,25.355,25.2721,25.2887,46300.0
2010-05-17 13:10:00,30.53,30.74,30.47,30.74,34700.0,25.3053,25.4793,25.2555,25.4793,34700.0
2010-05-17 13:20:00,30.74,30.75,30.65,30.66,109600.0,25.4793,25.4876,25.4047,25.413,109600.0
2010-05-17 13:30:00,30.66,30.8,30.63,30.7,129300.0,25.413,25.5291,25.3881,25.4462,129300.0
2010-05-17 13:40:00,30.69,30.69,30.49,30.49,113000.0,25.4379,25.4379,25.2721,25.2721,113000.0
2010-05-17 13:50:00,30.49,30.7,30.43,30.7,154400.0,25.2721,25.4462,25.2224,25.4462,154400.0
2010-05-17 14:00:00,30.68,30.73,30.6,30.61,62600.0,25.4296,25.471,25.3633,25.3716,62600.0
2010-05-17 14:10:00,30.6,30.71,30.6,30.69,52600.0,25.3633,25.4545,25.3633,25.4379,52600.0
2010-05-17 14:20:00,30.69,30.7,30.58,30.65,87500.0,25.4379,25.4462,25.3467,25.4047,87500.0
2010-05-17 14:30:00,30.64,30.73,30.59,30.71,79700.0,25.3964,25.471,25.355,25.4545,79700.0
2010-05-17 14:40:00,30.71,30.93,30.71,30.9,80900.0,25.4545,25.6368,25.4545,25.6119,80900.0
2010-05-17 14:50:00,30.9,30.93,30.82,30.9,164900.0,25.6119,25.6368,25.5456,25.6119,164900.0
2010-05-17 15:00:00,30.9,31.07,30.9,30.98,171000.0,25.6119,25.7529,25.6119,25.6783,171000.0
2010-05-17 15:10:00,30.99,31.11,30.96,31.0,142000.0,25.6865,25.786,25.6617,25.6948,142000.0
2010-05-17 15:20:00,31.01,31.06,30.89,31.05,224900.0,25.7031,25.7446,25.6037,25.7363,224900.0
2010-05-17 15:30:00,31.04,31.33,31.03,31.3,203700.0,25.728,25.9684,25.7197,25.9435,203700.0
2010-05-17 15:40:00,31.3,31.35,31.11,31.35,339000.0,25.9435,25.9849,25.786,25.9849,339000.0
2010-05-17 15:50:00,31.36,31.4,31.28,31.3,334300.0,25.9932,26.0264,25.9269,25.9435,334300.0
2010-05-18 09:30:00,31.96,32.12,31.89,31.97,113700.0,26.4905,26.6232,26.4325,26.4988,113700.0
2010-05-18 09:40:00,31.96,31.97,31.8,31.86,82200.0,26.4905,26.4988,26.3579,26.4077,82200.0
2010-05-18 09:50:00,31.86,31.87,31.56,31.57,64200.0,26.4077,26.4159,26.159,26.1673,64200.0
2010-05-18 10:00:00,31.56,31.71,31.43,31.57,263000.0,26.159,26.2833,26.0512,26.1673,263000.0
2010-05-18 10:10:00,31.56,31.77,31.51,31.77,75800.0,26.159,26.3331,26.1176,26.3331,75800.0
2010-05-18 10:20:00,31.77,31.79,31.46,31.47,93400.0,26.3331,26.3496,26.0761,26.0844,93400.0
2010-05-18 10:30:00,31.49,31.49,31.27,31.36,58800.0,26.101,26.101,25.9186,25.9932,58800.0
2010-05-18 10:40:00,31.37,31.42,31.08,31.1,97800.0,26.0015,26.043,25.7611,25.7777,97800.0
2010-05-18 10:50:00,31.09,31.18,30.93,31.17,46900.0,25.7694,25.844,25.6368,25.8357,46900.0
2010-05-18 11:00:00,31.17,31.27,31.1,31.12,36700.0,25.8357,25.9186,25.7777,25.7943,36700.0
2010-05-18 11:10:00,31.12,31.39,31.1,31.35,83400.0,25.7943,26.0181,25.7777,25.9849,83400.0
2010-05-18 11:20:00,31.35,31.7,31.35,31.7,190900.0,25.9849,26.275,25.9849,26.275,190900.0
2010-05-18 11:30:00,31.69,31.74,31.61,31.66,63200.0,26.2667,26.3082,26.2004,26.2419,63200.0
2010-05-18 11:40:00,31.66,31.68,31.27,31.35,124200.0,26.2419,26.2585,25.9186,25.9849,124200.0
2010-05-18 11:50:00,31.33,31.46,31.3,31.42,56000.0,25.9684,26.0761,25.9435,26.043,56000.0
2010-05-18 12:00:00,31.38,31.46,31.12,31.44,154100.0,26.0098,26.0761,25.7943,26.0595,154100.0
2010-05-18 12:10:00,31.45,31.51,31.35,31.35,95900.0,26.0678,26.1176,25.9849,25.9849,95900.0
2010-05-18 12:20:00,31.33,31.38,31.25,31.37,33000.0,25.9684,26.0098,25.902,26.0015,33000.0
2010-05-18 12:30:00,31.36,31.43,31.29,31.31,65500.0,25.9932,26.0512,25.9352,25.9518,65500.0
2010-05-18 12:40:00,31.3,31.49,31.29,31.4,35600.0,25.9435,26.101,25.9352,26.0264,35600.0
2010-05-18 12:50:00,31.4,31.44,31.19,31.19,46200.0,26.0264,26.0595,25.8523,25.8523,46200.0
2010-05-18 13:00:00,31.19,31.31,30.99,31.07,123100.0,25.8523,25.9518,25.6865,25.7529,123100.0
2010-05-18 13:10:00,31.06,31.08,30.9,30.99,95900.0,25.7446,25.7611,25.6119,25.6865,95900.0
2010-05-18 13:20:00,30.99,31.15,30.99,31.14,13900.0,25.6865,25.8192,25.6865,25.8109,13900.0
2010-05-18 13:30:00,31.13,31.25,31.07,31.14,45700.0,25.8026,25.902,25.7529,25.8109,45700.0
2010-05-18 13:40:00,31.14,31.25,31.01,31.13,255600.0,25.8109,25.902,25.7031,25.8026,255600.0
2010-05-18 13:50:00,31.14,31.25,30.99,30.99,78100.0,25.8109,25.902,25.6865,25.6865,78100.0
2010-05-18 14:00:00,30.98,31.14,30.95,31.04,66500.0,25.6783,25.8109,25.6534,25.728,66500.0
2010-05-18 14:10:00,31.04,31.13,31.03,31.08,41000.0,25.728,25.8026,25.7197,25.7611,41000.0
2010-05-18 14:20:00,31.07,31.07,30.75,30.82,58100.0,25.7529,25.7529,25.4876,25.5456,58100.0
2010-05-18 14:30:00,30.81,30.81,30.61,30.64,173800.0,25.5373,25.5373,25.3716,25.3964,173800.0
2010-05-18 14:40:00,30.63,30.85,30.58,30.7,77300.0,25.3881,25.5705,25.3467,25.4462,77300.0
2010-05-18 14:50:00,30.69,30.7,30.53,30.56,41000.0,25.4379,25.4462,25.3053,25.3301,41000.0
2010-05-18 15:00:00,30.56,30.56,30.37,30.49,60700.0,25.3301,25.3301,25.1726,25.2721,60700.0
2010-05-18 15:10:00,30.49,30.8,30.49,30.63,34400.0,25.2721,25.5291,25.2721,25.3881,34400.0
2010-05-18 15:20:00,30.64,30.64,30.42,30.43,38900.0,25.3964,25.3964,25.2141,25.2224,38900.0
2010-05-18 15:30:00,30.42,30.49,30.36,30.44,103700.0,25.2141,25.2721,25.1644,25.2307,103700.0
2010-05-18 15:40:00,30.43,30.59,30.38,30.4,138600.0,25.2224,25.355,25.1809,25.1975,138600.0
2010-05-18 15:50:00,30.41,30.62,30.39,30.48,312900.0,25.2058,25.3799,25.1892,25.2638,312900.0
2010-05-19 09:30:00,30.03,30.32,30.0,30.28,216900.0,24.8908,25.1312,24.866,25.098,216900.0
2010-05-19 09:40:00,30.29,30.48,30.16,30.47,219500.0,25.1063,25.2638,24.9986,25.2555,219500.0
2010-05-19 09:50:00,30.47,30.59,30.37,30.43,205000.0,25.2555,25.355,25.1726,25.2224,205000.0
2010-05-19 10:00:00,30.43,30.43,30.18,30.25,127000.0,25.2224,25.2224,25.0152,25.0732,127000.0
2010-05-19 10:10:00,30.25,30.32,30.02,30.07,243600.0,25.0732,25.1312,24.8825,24.924,243600.0
2010-05-19 10:20:00,30.07,30.2,29.88,30.16,206000.0,24.924,25.0317,24.7665,24.9986,206000.0
2010-05-19 10:30:00,30.17,30.33,30.11,30.13,160200.0,25.0069,25.1395,24.9571,24.9737,160200.0
2010-05-19 10:40:00,30.13,30.27,30.07,30.15,85700.0,24.9737,25.0898,24.924,24.9903,85700.0
2010-05-19 10:50:00,30.14,30.32,30.11,30.24,85400.0,24.982,25.1312,24.9571,25.0649,85400.0
2010-05-19 11:00:00,30.24,30.26,30.09,30.13,52100.0,25.0649,25.0815,24.9406,24.9737,52100.0
2010-05-19 11:10:00,30.13,30.13,29.99,29.99,65300.0,24.9737,24.9737,24.8577,24.8577,65300.0
2010-05-19 11:20:00,29.99,29.99,29.66,29.67,127700.0,24.8577,24.8577,24.5842,24.5924,127700.0
2010-05-19 11:30:00,29.66,29.67,29.38,29.4,114800.0,24.5842,24.5924,24.3521,24.3686,114800.0
2010-05-19 11:40:00,29.39,29.4,29.06,29.06,224700.0,24.3604,24.3686,24.0868,24.0868,224700.0
2010-05-19 11:50:00,29.09,29.58,29.06,29.52,97700.0,24.1117,24.5178,24.0868,24.4681,97700.0
2010-05-19 12:00:00,29.52,29.76,29.49,29.65,28000.0,24.4681,24.667,24.4432,24.5759,28000.0
2010-05-19 12:10:00,29.65,29.74,29.52,29.58,29800.0,24.5759,24.6505,24.4681,24.5178,29800.0
2010-05-19 12:20:00,29.59,30.08,29.59,29.97,46800.0,24.5261,24.9323,24.5261,24.8411,46800.0
2010-05-19 12:30:00,29.95,30.01,29.83,29.88,36500.0,24.8245,24.8743,24.7251,24.7665,36500.0
2010-05-19 12:40:00,29.88,29.88,29.68,29.7,21200.0,24.7665,24.7665,24.6007,24.6173,21200.0
2010-05-19 12:50:00,29.68,30.08,29.68,30.08,28000.0,24.6007,24.9323,24.6007,24.9323,28000.0
2010-05-19 13:00:00,30.08,30.08,29.91,30.06,60000.0,24.9323,24.9323,24.7914,24.9157,60000.0
2010-05-19 13:10:00,30.08,30.08,29.96,30.0,30300.0,24.9323,24.9323,24.8328,24.866,30300.0
2010-05-19 13:20:00,30.0,30.24,30.0,30.02,68500.0,24.866,25.0649,24.866,24.8825,68500.0
2010-05-19 13:30:00,30.0,30.03,29.89,29.99,69200.0,24.866,24.8908,24.7748,24.8577,69200.0
2010-05-19 13:40:00,29.98,30.11,29.92,30.1,124300.0,24.8494,24.9571,24.7997,24.9489,124300.0
2010-05-19 13:50:00,30.11,30.15,29.92,30.0,95100.0,24.9571,24.9903,24.7997,24.866,95100.0
2010-05-19 14:00:00,30.0,30.02,29.87,29.88,160900.0,24.866,24.8825,24.7582,24.7665,160900.0
2010-05-19 14:10:00,29.88,29.98,29.83,29.84,70900.0,24.7665,24.8494,24.7251,24.7333,70900.0
2010-05-19 14:20:00,29.85,29.9,29.7,29.87,53600.0,24.7416,24.7831,24.6173,24.7582,53600.0
2010-05-19 14:30:00,29.87,29.92,29.79,29.82,59300.0,24.7582,24.7997,24.6919,24.7168,59300.0
2010-05-19 14:40:00,29.8,29.98,29.8,29.94,83500.0,24.7002,24.8494,24.7002,24.8162,83500.0
2010-05-19 14:50:00,29.95,29.97,29.76,29.82,105700.0,24.8245,24.8411,24.667,24.7168,105700.0
2010-05-19 15:00:00,29.81,29.87,29.45,29.49,180800.0,24.7085,24.7582,24.4101,24.4432,180800.0
2010-05-19 15:10:00,29.5,29.64,29.47,29.6,138400.0,24.4515,24.5676,24.4267,24.5344,138400.0
2010-05-19 15:20:00,29.61,29.82,29.56,29.81,192600.0,24.5427,24.7168,24.5013,24.7085,192600.0
2010-05-19 15:30:00,29.83,29.86,29.67,29.8,240200.0,24.7251,24.7499,24.5924,24.7002,240200.0
2010-05-19 15:40:00,29.81,29.92,29.73,29.89,214800.0,24.7085,24.7997,24.6422,24.7748,214800.0
2010-05-19 15:50:00,29.9,29.98,29.79,29.82,355100.0,24.7831,24.8494,24.6919,24.7168,355100.0
2010-05-20 09:30:00,28.22,28.4,28.12,28.38,270800.0,23.3906,23.5398,23.3077,23.5232,270800.0
2010-05-20 09:40:00,28.38,28.38,28.15,28.35,235000.0,23.5232,23.5232,23.3326,23.4983,235000.0
2010-05-20 09:50:00,28.35,28.6,28.35,28.44,166700.0,23.4983,23.7056,23.4983,23.5729,166700.0
2010-05-20 10:00:00,28.44,28.71,28.37,28.54,268700.0,23.5729,23.7967,23.5149,23.6558,268700.0
2010-05-20 10:10:00,28.53,28.55,28.15,28.23,248300.0,23.6475,23.6641,23.3326,23.3989,248300.0
2010-05-20 10:20:00,28.25,28.25,27.95,28.11,527700.0,23.4154,23.4154,23.1668,23.2994,527700.0
2010-05-20 10:30:00,28.1,28.37,28.1,28.18,139100.0,23.2911,23.5149,23.2911,23.3574,139100.0
2010-05-20 10:40:00,28.18,28.33,28.06,28.23,166000.0,23.3574,23.4818,23.258,23.3989,166000.0
2010-05-20 10:50:00,28.23,28.44,28.23,28.32,158000.0,23.3989,23.5729,23.3989,23.4735,158000.0
2010-05-20 11:00:00,28.32,28.55,28.29,28.55,109500.0,23.4735,23.6641,23.4486,23.6641,109500.0
2010-05-20 11:10:00,28.54,28.58,28.39,28.43,137200.0,23.6558,23.689,23.5315,23.5646,137200.0
2010-05-20 11:20:00,28.44,28.63,28.42,28.58,110400.0,23.5729,23.7304,23.5564,23.689,110400.0
2010-05-20 11:30:00,28.59,28.67,28.45,28.67,88900.0,23.6973,23.7636,23.5812,23.7636,88900.0
2010-05-20 11:40:00,28.66,28.67,28.53,28.62,61200.0,23.7553,23.7636,23.6475,23.7221,61200.0
2010-05-20 11:50:00,28.61,28.61,28.43,28.44,109900.0,23.7138,23.7138,23.5646,23.5729,109900.0
2010-05-20 12:00:00,28.43,28.53,28.37,28.47,132400.0,23.5646,23.6475,23.5149,23.5978,132400.0
2010-05-20 12:10:00,28.45,28.45,28.2,28.27,88200.0,23.5812,23.5812,23.374,23.432,88200.0
2010-05-20 12:20:00,28.27,28.37,28.24,28.3,59200.0,23.432,23.5149,23.4072,23.4569,59200.0
2010-05-20 12:30:00,28.3,28.33,28.13,28.27,84800.0,23.4569,23.4818,23.316,23.432,84800.0
2010-05-20 12:40:00,28.26,28.26,28.05,28.05,90000.0,23.4237,23.4237,23.2497,23.2497,90000.0
2010-05-20 12:50:00,28.05,28.05,27.52,27.54,370600.0,23.2497,23.2497,22.8104,22.827,370600.0
2010-05-20 13:00:00,27.54,27.74,27.51,27.74,125400.0,22.827,22.9927,22.8021,22.9927,125400.0
2010-05-20 13:10:00,27.73,27.91,27.68,27.91,75800.0,22.9844,23.1336,22.943,23.1336,75800.0
2010-05-20 13:20:00,27.9,28.22,27.88,28.18,137200.0,23.1253,23.3906,23.1088,23.3574,137200.0
2010-05-20 13:30:00,28.21,28.36,28.0,28.0,146100.0,23.3823,23.5066,23.2082,23.2082,146100.0
2010-05-20 13:40:00,27.99,28.22,27.99,28.15,92100.0,23.1999,23.3906,23.1999,23.3326,92100.0
2010-05-20 13:50:00,28.17,28.23,28.05,28.2,79000.0,23.3491,23.3989,23.2497,23.374,79000.0
2010-05-20 14:00:00,28.2,28.25,28.04,28.16,117700.0,23.374,23.4154,23.2414,23.3409,117700.0
2010-05-20 14:10:00,28.15,28.37,28.15,28.34,88000.0,23.3326,23.5149,23.3326,23.49,88000.0
2010-05-20 14:20:00,28.35,28.45,28.23,28.32,134700.0,23.4983,23.5812,23.3989,23.4735,134700.0
2010-05-20 14:30:00,28.3,28.51,28.2,28.48,144400.0,23.4569,23.631,23.374,23.6061,144400.0
2010-05-20 14:40:00,28.48,28.67,28.37,28.51,194900.0,23.6061,23.7636,23.5149,23.631,194900.0
2010-05-20 14:50:00,28.53,28.76,28.4,28.4,117400.0,23.6475,23.8382,23.5398,23.5398,117400.0
2010-05-20 15:00:00,28.42,28.54,28.3,28.37,165700.0,23.5564,23.6558,23.4569,23.5149,165700.0
2010-05-20 15:10:00,28.37,28.38,28.13,28.24,132400.0,23.5149,23.5232,23.316,23.4072,132400.0
2010-05-20 15:20:00,28.23,28.41,28.2,28.25,125000.0,23.3989,23.5481,23.374,23.4154,125000.0
2010-05-20 15:30:00,28.26,28.37,28.24,28.33,285100.0,23.4237,23.5149,23.4072,23.4818,285100.0
2010-05-20 15:40:00,28.34,28.37,27.97,28.16,335900.0,23.49,23.5149,23.1834,23.3409,335900.0
2010-05-20 15:50:00,28.17,28.18,27.75,27.8,471100.0,23.3491,23.3574,23.001,23.0425,471100.0
2010-05-21 09:30:00,27.62,27.8,27.38,27.8,283700.0,22.8933,23.0425,22.6943,23.0425,283700.0
2010-05-21 09:40:00,27.81,27.98,27.66,27.94,179000.0,23.0507,23.1917,22.9264,23.1585,179000.0
2010-05-21 09:50:00,27.93,28.43,27.93,28.2,236800.0,23.1502,23.5646,23.1502,23.374,236800.0
2010-05-21 10:00:00,28.18,28.55,28.05,28.39,179200.0,23.3574,23.6641,23.2497,23.5315,179200.0
2010-05-21 10:10:00,28.42,28.57,28.12,28.14,154700.0,23.5564,23.6807,23.3077,23.3243,154700.0
2010-05-21 10:20:00,28.13,28.18,27.85,27.9,108200.0,23.316,23.3574,23.0839,23.1253,108200.0
2010-05-21 10:30:00,27.89,28.18,27.77,28.15,145300.0,23.1171,23.3574,23.0176,23.3326,145300.0
2010-05-21 10:40:00,28.16,28.18,27.99,28.06,109000.0,23.3409,23.3574,23.1999,23.258,109000.0
2010-05-21 10:50:00,28.07,28.19,27.96,28.12,111800.0,23.2663,23.3657,23.1751,23.3077,111800.0
2010-05-21 11:00:00,28.11,28.41,28.09,28.41,113400.0,23.2994,23.5481,23.2828,23.5481,113400.0
2010-05-21 11:10:00,28.41,28.61,28.31,28.59,100400.0,23.5481,23.7138,23.4652,23.6973,100400.0
2010-05-21 11:20:00,28.58,28.59,28.41,28.52,144200.0,23.689,23.6973,23.5481,23.6392,144200.0
2010-05-21 11:30:00,28.51,28.78,28.48,28.78,71500.0,23.631,23.8547,23.6061,23.8547,71500.0
2010-05-21 11:40:00,28.8,28.9,28.74,28.81,74100.0,23.8713,23.9542,23.8216,23.8796,74100.0
2010-05-21 11:50:00,28.82,28.98,28.82,28.9,66200.0,23.8879,24.0205,23.8879,23.9542,66200.0
2010-05-21 12:00:00,28.89,28.89,28.64,28.64,59300.0,23.9459,23.9459,23.7387,23.7387,59300.0
2010-05-21 12:10:00,28.63,28.72,28.54,28.71,45000.0,23.7304,23.805,23.6558,23.7967,45000.0
2010-05-21 12:20:00,28.73,28.84,28.67,28.81,50100.0,23.8133,23.9045,23.7636,23.8796,50100.0
2010-05-21 12:30:00,28.8,28.87,28.7,28.82,44600.0,23.8713,23.9293,23.7884,23.8879,44600.0
2010-05-21 12:40:00,28.83,28.88,28.6,28.61,60800.0,23.8962,23.9376,23.7056,23.7138,60800.0
2010-05-21 12:50:00,28.6,28.74,28.51,28.53,33600.0,23.7056,23.8216,23.631,23.6475,33600.0
2010-05-21 13:00:00,28.52,28.54,28.37,28.43,77400.0,23.6392,23.6558,23.5149,23.5646,77400.0
2010-05-21 13:10:00,28.43,28.64,28.41,28.5,55400.0,23.5646,23.7387,23.5481,23.6227,55400.0
2010-05-21 13:20:00,28.49,28.52,28.31,28.39,54900.0,23.6144,23.6392,23.4652,23.5315,54900.0
2010-05-21 13:30:00,28.41,28.59,28.35,28.47,34900.0,23.5481,23.6973,23.4983,23.5978,34900.0
2010-05-21 13:40:00,28.47,28.55,28.46,28.54,32900.0,23.5978,23.6641,23.5895,23.6558,32900.0
2010-05-21 13:50:00,28.54,28.58,28.49,28.58,26600.0,23.6558,23.689,23.6144,23.689,26600.0
2010-05-21 14:00:00,28.58,28.62,28.44,28.53,43600.0,23.689,23.7221,23.5729,23.6475,43600.0
2010-05-21 14:10:00,28.53,28.57,28.32,28.38,36900.0,23.6475,23.6807,23.4735,23.5232,36900.0
2010-05-21 14:20:00,28.39,28.44,28.31,28.4,37000.0,23.5315,23.5729,23.4652,23.5398,37000.0
2010-05-21 14:30:00,28.44,28.5,28.32,28.33,39200.0,23.5729,23.6227,23.4735,23.4818,39200.0
2010-05-21 14:40:00,28.35,28.42,28.11,28.24,49200.0,23.4983,23.5564,23.2994,23.4072,49200.0
2010-05-21 14:50:00,28.24,28.26,28.05,28.16,257600.0,23.4072,23.4237,23.2497,23.3409,257600.0
2010-05-21 15:00:00,28.16,28.27,28.11,28.22,107100.0,23.3409,23.432,23.2994,23.3906,107100.0
2010-05-21 15:10:00,28.21,28.28,28.03,28.07,76700.0,23.3823,23.4403,23.2331,23.2663,76700.0
2010-05-21 15:20:00,28.05,28.19,28.03,28.08,132700.0,23.2497,23.3657,23.2331,23.2745,132700.0
2010-05-21 15:30:00,28.08,28.13,27.97,28.0,150100.0,23.2745,23.316,23.1834,23.2082,150100.0
2010-05-21 15:40:00,28.0,28.25,27.98,28.11,241500.0,23.2082,23.4154,23.1917,23.2994,241500.0
2010-05-21 15:50:00,28.11,28.38,28.11,28.38,333600.0,23.2994,23.5232,23.2994,23.5232,333600.0
2010-05-24 09:30:00,28.38,28.81,28.25,28.62,108500.0,23.5232,23.8796,23.4154,23.7221,108500.0
2010-05-24 09:40:00,28.66,28.74,28.45,28.65,153200.0,23.7553,23.8216,23.5812,23.747,153200.0
2010-05-24 09:50:00,28.66,28.66,28.21,28.25,97500.0,23.7553,23.7553,23.3823,23.4154,97500.0
2010-05-24 10:00:00,28.25,28.6,28.19,28.52,136900.0,23.4154,23.7056,23.3657,23.6392,136900.0
2010-05-24 10:10:00,28.49,28.56,28.42,28.51,52900.0,23.6144,23.6724,23.5564,23.631,52900.0
2010-05-24 10:20:00,28.51,28.68,28.46,28.67,43900.0,23.631,23.7719,23.5895,23.7636,43900.0
2010-05-24 10:30:00,28.66,28.88,28.62,28.82,37100.0,23.7553,23.9376,23.7221,23.8879,37100.0
2010-05-24 10:40:00,28.81,28.91,28.6,28.63,50500.0,23.8796,23.9625,23.7056,23.7304,50500.0
2010-05-24 10:50:00,28.64,28.78,28.59,28.72,75700.0,23.7387,23.8547,23.6973,23.805,75700.0
2010-05-24 11:00:00,28.74,28.74,28.57,28.58,66000.0,23.8216,23.8216,23.6807,23.689,66000.0
2010-05-24 11:10:00,28.6,28.67,28.45,28.53,60600.0,23.7056,23.7636,23.5812,23.6475,60600.0
2010-05-24 11:20:00,28.53,28.53,28.37,28.46,36700.0,23.6475,23.6475,23.5149,23.5895,36700.0
2010-05-24 11:30:00,28.47,28.63,28.41,28.59,30700.0,23.5978,23.7304,23.5481,23.6973,30700.0
2010-05-24 11:40:00,28.59,28.8,28.55,28.8,29900.0,23.6973,23.8713,23.6641,23.8713,29900.0
2010-05-24 11:50:00,28.78,28.78,28.66,28.69,33900.0,23.8547,23.8547,23.7553,23.7802,33900.0
2010-05-24 12:00:00,28.68,28.83,28.64,28.78,27300.0,23.7719,23.8962,23.7387,23.8547,27300.0
2010-05-24 12:10:00,28.78,28.81,28.63,28.67,25600.0,23.8547,23.8796,23.7304,23.7636,25600.0
2010-05-24 12:20:00,28.67,28.69,28.61,28.67,32400.0,23.7636,23.7802,23.7138,23.7636,32400.0
2010-05-24 12:30:00,28.67,28.73,28.54,28.57,49600.0,23.7636,23.8133,23.6558,23.6807,49600.0
2010-05-24 12:40:00,28.56,28.59,28.47,28.59,55200.0,23.6724,23.6973,23.5978,23.6973,55200.0
2010-05-24 12:50:00,28.61,28.69,28.58,28.62,60100.0,23.7138,23.7802,23.689,23.7221,60100.0
2010-05-24 13:00:00,28.62,28.68,28.56,28.62,87900.0,23.7221,23.7719,23.6724,23.7221,87900.0
2010-05-24 13:10:00,28.61,28.72,28.6,28.64,50200.0,23.7138,23.805,23.7056,23.7387,50200.0
2010-05-24 13:20:00,28.63,28.73,28.57,28.59,76100.0,23.7304,23.8133,23.6807,23.6973,76100.0
2010-05-24 13:30:00,28.6,28.65,28.52,28.54,54300.0,23.7056,23.747,23.6392,23.6558,54300.0
2010-05-24 13:40:00,28.52,28.59,28.45,28.47,38900.0,23.6392,23.6973,23.5812,23.5978,38900.0
2010-05-24 13:50:00,28.46,28.51,28.36,28.47,45600.0,23.5895,23.631,23.5066,23.5978,45600.0
2010-05-24 14:00:00,28.46,28.49,28.37,28.44,29800.0,23.5895,23.6144,23.5149,23.5729,29800.0
2010-05-24 14:10:00,28.45,28.52,28.44,28.49,73200.0,23.5812,23.6392,23.5729,23.6144,73200.0
2010-05-24 14:20:00,28.49,28.51,28.4,28.42,24400.0,23.6144,23.631,23.5398,23.5564,24400.0
2010-05-24 14:30:00,28.44,28.51,28.34,28.38,54200.0,23.5729,23.631,23.49,23.5232,54200.0
2010-05-24 14:40:00,28.37,28.42,28.27,28.32,76800.0,23.5149,23.5564,23.432,23.4735,76800.0
2010-05-24 14:50:00,28.33,28.38,28.23,28.34,43300.0,23.4818,23.5232,23.3989,23.49,43300.0
2010-05-24 15:00:00,28.32,28.35,28.15,28.16,43200.0,23.4735,23.4983,23.3326,23.3409,43200.0
2010-05-24 15:10:00,28.16,28.26,28.11,28.2,36100.0,23.3409,23.4237,23.2994,23.374,36100.0
2010-05-24 15:20:00,28.2,28.27,28.2,28.22,39500.0,23.374,23.432,23.374,23.3906,39500.0
2010-05-24 15:30:00,28.22,28.35,28.19,28.32,64700.0,23.3906,23.4983,23.3657,23.4735,64700.0
2010-05-24 15:40:00,28.33,28.37,28.09,28.1,107900.0,23.4818,23.5149,23.2828,23.2911,107900.0
2010-05-24 15:50:00,28.11,28.11,27.88,27.93,240900.0,23.2994,23.2994,23.1088,23.1502,240900.0
2010-05-25 09:30:00,26.8,26.83,26.35,26.43,196000.0,22.2136,22.2385,21.8406,21.9069,196000.0
2010-05-25 09:40:00,26.41,26.42,26.11,26.29,392600.0,21.8903,21.8986,21.6417,21.7909,392600.0
2010-05-25 09:50:00,26.28,26.59,26.25,26.52,278400.0,21.7826,22.0395,21.7577,21.9815,278400.0
2010-05-25 10:00:00,26.52,27.04,26.52,26.87,215200.0,21.9815,22.4125,21.9815,22.2716,215200.0
2010-05-25 10:10:00,26.88,27.02,26.71,26.95,144500.0,22.2799,22.3959,22.139,22.3379,144500.0
2010-05-25 10:20:00,26.94,27.0,26.6,26.62,76700.0,22.3296,22.3794,22.0478,22.0644,76700.0
2010-05-25 10:30:00,26.62,26.7,26.56,26.57,96000.0,22.0644,22.1307,22.0147,22.023,96000.0
2010-05-25 10:40:00,26.56,26.73,26.53,26.59,110600.0,22.0147,22.1556,21.9898,22.0395,110600.0
2010-05-25 10:50:00,26.59,26.71,26.54,26.69,80400.0,22.0395,22.139,21.9981,22.1224,80400.0
2010-05-25 11:00:00,26.7,26.81,26.63,26.71,57100.0,22.1307,22.2219,22.0727,22.139,57100.0
2010-05-25 11:10:00,26.69,26.71,26.6,26.64,79400.0,22.1224,22.139,22.0478,22.081,79400.0
2010-05-25 11:20:00,26.64,26.73,26.59,26.68,75600.0,22.081,22.1556,22.0395,22.1141,75600.0
2010-05-25 11:30:00,26.68,26.69,26.58,26.64,51400.0,22.1141,22.1224,22.0312,22.081,51400.0
2010-05-25 11:40:00,26.63,26.74,26.63,26.68,54800.0,22.0727,22.1639,22.0727,22.1141,54800.0
2010-05-25 11:50:00,26.68,26.96,26.67,26.95,58000.0,22.1141,22.3462,22.1058,22.3379,58000.0
2010-05-25 12:00:00,26.95,27.09,26.95,27.05,104100.0,22.3379,22.454,22.3379,22.4208,104100.0
2010-05-25 12:10:00,27.06,27.29,27.01,27.24,194500.0,22.4291,22.6197,22.3877,22.5783,194500.0
2010-05-25 12:20:00,27.24,27.25,27.12,27.15,303100.0,22.5783,22.5866,22.4788,22.5037,303100.0
2010-05-25 12:30:00,27.15,27.23,27.13,27.16,64000.0,22.5037,22.57,22.4871,22.512,64000.0
2010-05-25 12:40:00,27.15,27.16,27.0,27.11,72800.0,22.5037,22.512,22.3794,22.4705,72800.0
2010-05-25 12:50:00,27.09,27.17,27.07,27.11,84500.0,22.454,22.5203,22.4374,22.4705,84500.0
2010-05-25 13:00:00,27.11,27.15,26.84,26.84,94700.0,22.4705,22.5037,22.2467,22.2467,94700.0
2010-05-25 13:10:00,26.82,26.91,26.79,26.9,57100.0,22.2302,22.3048,22.2053,22.2965,57100.0
2010-05-25 13:20:00,26.91,26.97,26.85,26.9,35700.0,22.3048,22.3545,22.255,22.2965,35700.0
2010-05-25 13:30:00,26.9,26.92,26.8,26.85,51100.0,22.2965,22.3131,22.2136,22.255,51100.0
2010-05-25 13:40:00,26.85,26.85,26.77,26.79,35700.0,22.255,22.255,22.1887,22.2053,35700.0
2010-05-25 13:50:00,26.8,26.91,26.77,26.83,32600.0,22.2136,22.3048,22.1887,22.2385,32600.0
2010-05-25 14:00:00,26.83,26.95,26.76,26.86,53200.0,22.2385,22.3379,22.1804,22.2633,53200.0
2010-05-25 14:10:00,26.89,27.11,26.88,27.09,74300.0,22.2882,22.4705,22.2799,22.454,74300.0
2010-05-25 14:20:00,27.11,27.22,27.01,27.14,45200.0,22.4705,22.5617,22.3877,22.4954,45200.0
2010-05-25 14:30:00,27.14,27.23,27.08,27.12,48800.0,22.4954,22.57,22.4457,22.4788,48800.0
2010-05-25 14:40:00,27.12,27.5,27.1,27.49,65400.0,22.4788,22.7938,22.4623,22.7855,65400.0
2010-05-25 14:50:00,27.49,27.57,27.33,27.38,97600.0,22.7855,22.8518,22.6529,22.6943,97600.0
2010-05-25 15:00:00,27.37,27.56,27.29,27.51,179600.0,22.686,22.8435,22.6197,22.8021,179600.0
2010-05-25 15:10:00,27.55,27.56,27.35,27.41,135400.0,22.8352,22.8435,22.6695,22.7192,135400.0
2010-05-25 15:20:00,27.4,27.75,27.4,27.75,181900.0,22.7109,23.001,22.7109,23.001,181900.0
2010-05-25 15:30:00,27.75,27.95,27.7,27.76,264900.0,23.001,23.1668,22.9596,23.0093,264900.0
2010-05-25 15:40:00,27.76,27.85,27.54,27.67,297600.0,23.0093,23.0839,22.827,22.9347,297600.0
2010-05-25 15:50:00,27.68,27.81,27.6,27.74,410300.0,22.943,23.0507,22.8767,22.9927,410300.0
2010-05-26 09:30:00,28.24,28.77,28.24,28.75,177700.0,23.4072,23.8465,23.4072,23.8299,177700.0
2010-05-26 09:40:00,28.77,28.91,28.61,28.67,147900.0,23.8465,23.9625,23.7138,23.7636,147900.0
2010-05-26 09:50:00,28.67,28.68,28.48,28.53,183100.0,23.7636,23.7719,23.6061,23.6475,183100.0
2010-05-26 10:00:00,28.56,28.64,28.41,28.45,160900.0,23.6724,23.7387,23.5481,23.5812,160900.0
2010-05-26 10:10:00,28.46,28.48,28.26,28.35,194800.0,23.5895,23.6061,23.4237,23.4983,194800.0
2010-05-26 10:20:00,28.35,28.36,28.17,28.2,108500.0,23.4983,23.5066,23.3491,23.374,108500.0
2010-05-26 10:30:00,28.19,28.61,28.18,28.58,96300.0,23.3657,23.7138,23.3574,23.689,96300.0
2010-05-26 10:40:00,28.58,28.67,28.54,28.6,113000.0,23.689,23.7636,23.6558,23.7056,113000.0
2010-05-26 10:50:00,28.6,28.67,28.36,28.43,82400.0,23.7056,23.7636,23.5066,23.5646,82400.0
2010-05-26 11:00:00,28.43,28.43,28.24,28.41,55600.0,23.5646,23.5646,23.4072,23.5481,55600.0
2010-05-26 11:10:00,28.42,28.57,28.4,28.56,48000.0,23.5564,23.6807,23.5398,23.6724,48000.0
2010-05-26 11:20:00,28.55,28.6,28.37,28.37,74100.0,23.6641,23.7056,23.5149,23.5149,74100.0
2010-05-26 11:30:00,28.37,28.46,28.31,28.44,80400.0,23.5149,23.5895,23.4652,23.5729,80400.0
2010-05-26 11:40:00,28.45,28.56,28.31,28.39,68800.0,23.5812,23.6724,23.4652,23.5315,68800.0
2010-05-26 11:50:00,28.39,28.59,28.32,28.58,57500.0,23.5315,23.6973,23.4735,23.689,57500.0
2010-05-26 12:00:00,28.58,28.87,28.58,28.87,215800.0,23.689,23.9293,23.689,23.9293,215800.0
2010-05-26 12:10:00,28.86,28.86,28.76,28.78,71800.0,23.9211,23.9211,23.8382,23.8547,71800.0
2010-05-26 12:20:00,28.79,28.85,28.59,28.63,49400.0,23.863,23.9128,23.6973,23.7304,49400.0
2010-05-26 12:30:00,28.63,28.69,28.59,28.65,24200.0,23.7304,23.7802,23.6973,23.747,24200.0
2010-05-26 12:40:00,28.63,28.66,28.48,28.52,76500.0,23.7304,23.7553,23.6061,23.6392,76500.0
2010-05-26 12:50:00,28.51,28.71,28.48,28.71,54400.0,23.631,23.7967,23.6061,23.7967,54400.0
2010-05-26 13:00:00,28.72,28.87,28.68,28.86,59200.0,23.805,23.9293,23.7719,23.9211,59200.0
2010-05-26 13:10:00,28.86,28.88,28.67,28.68,83600.0,23.9211,23.9376,23.7636,23.7719,83600.0
2010-05-26 13:20:00,28.67,28.76,28.64,28.66,73000.0,23.7636,23.8382,23.7387,23.7553,73000.0
2010-05-26 13:30:00,28.65,28.81,28.64,28.81,62800.0,23.747,23.8796,23.7387,23.8796,62800.0
2010-05-26 13:40:00,28.8,28.97,28.8,28.94,84600.0,23.8713,24.0122,23.8713,23.9874,84600.0
2010-05-26 13:50:00,28.94,28.98,28.85,28.91,37500.0,23.9874,24.0205,23.9128,23.9625,37500.0
2010-05-26 14:00:00,28.9,28.96,28.86,28.88,93400.0,23.9542,24.0039,23.9211,23.9376,93400.0
2010-05-26 14:10:00,28.87,28.88,28.73,28.76,93400.0,23.9293,23.9376,23.8133,23.8382,93400.0
2010-05-26 14:20:00,28.76,28.76,28.59,28.65,70400.0,23.8382,23.8382,23.6973,23.747,70400.0
2010-05-26 14:30:00,28.66,28.69,28.3,28.45,104700.0,23.7553,23.7802,23.4569,23.5812,104700.0
2010-05-26 14:40:00,28.44,28.49,28.19,28.21,99000.0,23.5729,23.6144,23.3657,23.3823,99000.0
2010-05-26 14:50:00,28.21,28.33,28.09,28.32,80000.0,23.3823,23.4818,23.2828,23.4735,80000.0
2010-05-26 15:00:00,28.31,28.44,28.28,28.36,133600.0,23.4652,23.5729,23.4403,23.5066,133600.0
2010-05-26 15:10:00,28.37,28.51,28.23,28.27,93400.0,23.5149,23.631,23.3989,23.432,93400.0
2010-05-26 15:20:00,28.28,28.31,27.77,27.93,166600.0,23.4403,23.4652,23.0176,23.1502,166600.0
2010-05-26 15:30:00,27.93,28.01,27.74,27.97,182000.0,23.1502,23.2165,22.9927,23.1834,182000.0
2010-05-26 15:40:00,27.98,28.21,27.92,27.99,188100.0,23.1917,23.3823,23.1419,23.1999,188100.0
2010-05-26 15:50:00,27.97,28.11,27.93,27.96,216800.0,23.1834,23.2994,23.1502,23.1751,216800.0
2010-05-27 09:30:00,29.08,29.08,28.83,28.87,117700.0,24.1034,24.1034,23.8962,23.9293,117700.0
2010-05-27 09:40:00,28.87,29.14,28.83,29.02,62100.0,23.9293,24.1531,23.8962,24.0537,62100.0
2010-05-27 09:50:00,29.0,29.06,28.81,29.04,107800.0,24.0371,24.0868,23.8796,24.0703,107800.0
2010-05-27 10:00:00,29.02,29.06,28.96,29.0,110200.0,24.0537,24.0868,24.0039,24.0371,110200.0
2010-05-27 10:10:00,28.99,29.11,28.99,29.06,24700.0,24.0288,24.1283,24.0288,24.0868,24700.0
2010-05-27 10:20:00,29.06,29.26,29.03,29.26,69100.0,24.0868,24.2526,24.062,24.2526,69100.0
2010-05-27 10:30:00,29.26,29.5,29.24,29.33,99600.0,24.2526,24.4515,24.236,24.3106,99600.0
2010-05-27 10:40:00,29.31,29.42,29.26,29.32,60800.0,24.294,24.3852,24.2526,24.3023,60800.0
2010-05-27 10:50:00,29.32,29.34,29.23,29.27,189200.0,24.3023,24.3189,24.2277,24.2609,189200.0
2010-05-27 11:00:00,29.27,29.38,29.26,29.31,51200.0,24.2609,24.3521,24.2526,24.294,51200.0
2010-05-27 11:10:00,29.31,29.31,29.19,29.27,35900.0,24.294,24.294,24.1946,24.2609,35900.0
2010-05-27 11:20:00,29.29,29.32,29.21,29.29,75600.0,24.2775,24.3023,24.2112,24.2775,75600.0
2010-05-27 11:30:00,29.29,29.3,29.14,29.18,59700.0,24.2775,24.2858,24.1531,24.1863,59700.0
2010-05-27 11:40:00,29.16,29.24,29.13,29.18,45000.0,24.1697,24.236,24.1449,24.1863,45000.0
2010-05-27 11:50:00,29.17,29.28,29.16,29.27,48400.0,24.178,24.2692,24.1697,24.2609,48400.0
2010-05-27 12:00:00,29.25,29.29,29.17,29.27,59500.0,24.2443,24.2775,24.178,24.2609,59500.0
2010-05-27 12:10:00,29.28,29.29,29.1,29.15,83300.0,24.2692,24.2775,24.12,24.1614,83300.0
2010-05-27 12:20:00,29.14,29.18,29.02,29.11,88200.0,24.1531,24.1863,24.0537,24.1283,88200.0
2010-05-27 12:30:00,29.1,29.17,29.07,29.09,60100.0,24.12,24.178,24.0951,24.1117,60100.0
2010-05-27 12:40:00,29.09,29.12,29.01,29.06,35300.0,24.1117,24.1366,24.0454,24.0868,35300.0
2010-05-27 12:50:00,29.05,29.21,29.01,29.1,47300.0,24.0785,24.2112,24.0454,24.12,47300.0
2010-05-27 13:00:00,29.09,29.21,29.05,29.17,76900.0,24.1117,24.2112,24.0785,24.178,76900.0
2010-05-27 13:10:00,29.16,29.32,29.12,29.31,73000.0,24.1697,24.3023,24.1366,24.294,73000.0
2010-05-27 13:20:00,29.31,29.46,29.3,29.4,59700.0,24.294,24.4184,24.2858,24.3686,59700.0
2010-05-27 13:30:00,29.38,29.44,29.3,29.35,43400.0,24.3521,24.4018,24.2858,24.3272,43400.0
2010-05-27 13:40:00,29.34,29.34,29.22,29.25,20400.0,24.3189,24.3189,24.2194,24.2443,20400.0
2010-05-27 13:50:00,29.23,29.29,29.2,29.22,22200.0,24.2277,24.2775,24.2029,24.2194,22200.0
2010-05-27 14:00:00,29.22,29.44,29.17,29.43,27200.0,24.2194,24.4018,24.178,24.3935,27200.0
2010-05-27 14:10:00,29.43,29.49,29.38,29.45,81800.0,24.3935,24.4432,24.3521,24.4101,81800.0
2010-05-27 14:20:00,29.44,29.56,29.44,29.46,53400.0,24.4018,24.5013,24.4018,24.4184,53400.0
2010-05-27 14:30:00,29.45,29.48,29.38,29.44,39200.0,24.4101,24.435,24.3521,24.4018,39200.0
2010-05-27 14:40:00,29.44,29.51,29.39,29.44,31500.0,24.4018,24.4598,24.3604,24.4018,31500.0
2010-05-27 14:50:00,29.43,29.43,29.31,29.38,32900.0,24.3935,24.3935,24.294,24.3521,32900.0
2010-05-27 15:00:00,29.37,29.43,29.33,29.41,51400.0,24.3438,24.3935,24.3106,24.3769,51400.0
2010-05-27 15:10:00,29.41,29.52,29.37,29.44,63400.0,24.3769,24.4681,24.3438,24.4018,63400.0
2010-05-27 15:20:00,29.45,29.48,29.36,29.47,63300.0,24.4101,24.435,24.3355,24.4267,63300.0
2010-05-27 15:30:00,29.46,29.53,29.42,29.53,92000.0,24.4184,24.4764,24.3852,24.4764,92000.0
2010-05-27 15:40:00,29.54,29.64,29.49,29.61,158700.0,24.4847,24.5676,24.4432,24.5427,158700.0
2010-05-27 15:50:00,29.62,29.78,29.62,29.75,383900.0,24.551,24.6836,24.551,24.6587,383900.0
2010-05-28 09:30:00,29.75,29.75,29.46,29.57,61000.0,24.6587,24.6587,24.4184,24.5096,61000.0
2010-05-28 09:40:00,29.56,29.8,29.49,29.76,177300.0,24.5013,24.7002,24.4432,24.667,177300.0
2010-05-28 09:50:00,29.78,29.92,29.65,29.91,72300.0,24.6836,24.7997,24.5759,24.7914,72300.0
2010-05-28 10:00:00,29.91,30.13,29.85,29.97,128000.0,24.7914,24.9737,24.7416,24.8411,128000.0
2010-05-28 10:10:00,29.96,30.03,29.91,29.94,75100.0,24.8328,24.8908,24.7914,24.8162,75100.0
2010-05-28 10:20:00,29.94,29.99,29.74,29.79,33300.0,24.8162,24.8577,24.6505,24.6919,33300.0
2010-05-28 10:30:00,29.78,29.91,29.75,29.76,27800.0,24.6836,24.7914,24.6587,24.667,27800.0
2010-05-28 10:40:00,29.77,29.77,29.54,29.57,50300.0,24.6753,24.6753,24.4847,24.5096,50300.0
2010-05-28 10:50:00,29.56,29.63,29.44,29.49,58600.0,24.5013,24.5593,24.4018,24.4432,58600.0
2010-05-28 11:00:00,29.5,29.56,29.38,29.41,221300.0,24.4515,24.5013,24.3521,24.3769,221300.0
2010-05-28 11:10:00,29.42,29.49,29.15,29.16,87500.0,24.3852,24.4432,24.1614,24.1697,87500.0
2010-05-28 11:20:00,29.17,29.23,29.13,29.2,118200.0,24.178,24.2277,24.1449,24.2029,118200.0
2010-05-28 11:30:00,29.22,29.27,29.18,29.22,85600.0,24.2194,24.2609,24.1863,24.2194,85600.0
2010-05-28 11:40:00,29.21,29.51,29.2,29.49,39100.0,24.2112,24.4598,24.2029,24.4432,39100.0
2010-05-28 11:50:00,29.49,29.53,29.38,29.42,39800.0,24.4432,24.4764,24.3521,24.3852,39800.0
2010-05-28 12:00:00,29.42,29.47,29.28,29.34,47100.0,24.3852,24.4267,24.2692,24.3189,47100.0
2010-05-28 12:10:00,29.35,29.43,29.28,29.42,71300.0,24.3272,24.3935,24.2692,24.3852,71300.0
2010-05-28 12:20:00,29.4,29.5,29.38,29.44,21700.0,24.3686,24.4515,24.3521,24.4018,21700.0
2010-05-28 12:30:00,29.44,29.49,29.08,29.09,84300.0,24.4018,24.4432,24.1034,24.1117,84300.0
2010-05-28 12:40:00,29.08,29.26,28.94,29.06,143100.0,24.1034,24.2526,23.9874,24.0868,143100.0
2010-05-28 12:50:00,29.06,29.13,29.0,29.1,43400.0,24.0868,24.1449,24.0371,24.12,43400.0
2010-05-28 13:00:00,29.11,29.18,29.0,29.06,40100.0,24.1283,24.1863,24.0371,24.0868,40100.0
2010-05-28 13:10:00,29.05,29.16,29.01,29.15,33900.0,24.0785,24.1697,24.0454,24.1614,33900.0
2010-05-28 13:20:00,29.14,29.17,29.04,29.07,31100.0,24.1531,24.178,24.0703,24.0951,31100.0
2010-05-28 13:30:00,29.07,29.1,28.93,28.99,53700.0,24.0951,24.12,23.9791,24.0288,53700.0
2010-05-28 13:40:00,29.0,29.01,28.75,28.8,90200.0,24.0371,24.0454,23.8299,23.8713,90200.0
2010-05-28 13:50:00,28.81,28.83,28.77,28.81,51400.0,23.8796,23.8962,23.8465,23.8796,51400.0
2010-05-28 14:00:00,28.79,28.85,28.64,28.71,52900.0,23.863,23.9128,23.7387,23.7967,52900.0
2010-05-28 14:10:00,28.71,28.75,28.64,28.71,38100.0,23.7967,23.8299,23.7387,23.7967,38100.0
2010-05-28 14:20:00,28.72,28.91,28.71,28.88,51900.0,23.805,23.9625,23.7967,23.9376,51900.0
2010-05-28 14:30:00,28.87,28.97,28.81,28.95,58300.0,23.9293,24.0122,23.8796,23.9957,58300.0
2010-05-28 14:40:00,28.96,29.16,28.96,29.1,41500.0,24.0039,24.1697,24.0039,24.12,41500.0
2010-05-28 14:50:00,29.11,29.21,29.11,29.16,96300.0,24.1283,24.2112,24.1283,24.1697,96300.0
2010-05-28 15:00:00,29.16,29.21,29.04,29.06,46500.0,24.1697,24.2112,24.0703,24.0868,46500.0
2010-05-28 15:10:00,29.08,29.21,29.03,29.17,53300.0,24.1034,24.2112,24.062,24.178,53300.0
2010-05-28 15:20:00,29.21,29.32,29.16,29.31,51400.0,24.2112,24.3023,24.1697,24.294,51400.0
2010-05-28 15:30:00,29.3,29.42,29.16,29.25,82200.0,24.2858,24.3852,24.1697,24.2443,82200.0
2010-05-28 15:40:00,29.25,29.33,29.07,29.28,266800.0,24.2443,24.3106,24.0951,24.2692,266800.0
2010-05-28 15:50:00,29.29,29.29,28.98,29.05,270200.0,24.2775,24.2775,24.0205,24.0785,270200.0
2010-06-01 09:30:00,28.74,28.94,28.74,28.87,95200.0,23.8216,23.9874,23.8216,23.9293,95200.0
2010-06-01 09:40:00,28.88,29.14,28.88,29.09,118600.0,23.9376,24.1531,23.9376,24.1117,118600.0
2010-06-01 09:50:00,29.09,29.25,29.06,29.09,53300.0,24.1117,24.2443,24.0868,24.1117,53300.0
2010-06-01 10:00:00,29.1,29.6,29.09,29.56,180500.0,24.12,24.5344,24.1117,24.5013,180500.0
2010-06-01 10:10:00,29.55,29.69,29.5,29.66,160000.0,24.493,24.609,24.4515,24.5842,160000.0
2010-06-01 10:20:00,29.69,30.0,29.61,29.87,70000.0,24.609,24.866,24.5427,24.7582,70000.0
2010-06-01 10:30:00,29.86,29.99,29.86,29.91,57900.0,24.7499,24.8577,24.7499,24.7914,57900.0
2010-06-01 10:40:00,29.91,29.92,29.68,29.69,72400.0,24.7914,24.7997,24.6007,24.609,72400.0
2010-06-01 10:50:00,29.69,29.73,29.62,29.7,48800.0,24.609,24.6422,24.551,24.6173,48800.0
2010-06-01 11:00:00,29.69,29.79,29.67,29.71,80100.0,24.609,24.6919,24.5924,24.6256,80100.0
2010-06-01 11:10:00,29.7,29.77,29.56,29.57,72200.0,24.6173,24.6753,24.5013,24.5096,72200.0
2010-06-01 11:20:00,29.57,29.62,29.49,29.58,119800.0,24.5096,24.551,24.4432,24.5178,119800.0
2010-06-01 11:30:00,29.56,29.61,29.43,29.47,50300.0,24.5013,24.5427,24.3935,24.4267,50300.0
2010-06-01 11:40:00,29.48,29.48,29.21,29.26,33400.0,24.435,24.435,24.2112,24.2526,33400.0
2010-06-01 11:50:00,29.26,29.31,29.19,29.21,50400.0,24.2526,24.294,24.1946,24.2112,50400.0
2010-06-01 12:00:00,29.19,29.31,29.19,29.23,41100.0,24.1946,24.294,24.1946,24.2277,41100.0
2010-06-01 12:10:00,29.24,29.37,29.21,29.36,45900.0,24.236,24.3438,24.2112,24.3355,45900.0
2010-06-01 12:20:00,29.35,29.45,29.25,29.43,48900.0,24.3272,24.4101,24.2443,24.3935,48900.0
2010-06-01 12:30:00,29.42,29.62,29.42,29.6,104300.0,24.3852,24.551,24.3852,24.5344,104300.0
2010-06-01 12:40:00,29.61,29.65,29.57,29.63,75800.0,24.5427,24.5759,24.5096,24.5593,75800.0
2010-06-01 12:50:00,29.63,29.66,29.36,29.37,58500.0,24.5593,24.5842,24.3355,24.3438,58500.0
2010-06-01 13:00:00,29.37,29.46,29.34,29.4,43300.0,24.3438,24.4184,24.3189,24.3686,43300.0
2010-06-01 13:10:00,29.42,29.69,29.42,29.67,49700.0,24.3852,24.609,24.3852,24.5924,49700.0
2010-06-01 13:20:00,29.67,29.79,29.67,29.75,64800.0,24.5924,24.6919,24.5924,24.6587,64800.0
2010-06-01 13:30:00,29.74,29.92,29.74,29.92,75400.0,24.6505,24.7997,24.6505,24.7997,75400.0
2010-06-01 13:40:00,29.92,29.92,29.83,29.9,74000.0,24.7997,24.7997,24.7251,24.7831,74000.0
2010-06-01 13:50:00,29.9,29.9,29.68,29.68,76500.0,24.7831,24.7831,24.6007,24.6007,76500.0
2010-06-01 14:00:00,29.7,29.7,29.4,29.47,88000.0,24.6173,24.6173,24.3686,24.4267,88000.0
2010-06-01 14:10:00,29.47,29.63,29.45,29.52,84400.0,24.4267,24.5593,24.4101,24.4681,84400.0
2010-06-01 14:20:00,29.52,29.67,29.47,29.64,60900.0,24.4681,24.5924,24.4267,24.5676,60900.0
2010-06-01 14:30:00,29.63,29.78,29.63,29.75,48600.0,24.5593,24.6836,24.5593,24.6587,48600.0
2010-06-01 14:40:00,29.75,29.8,29.66,29.77,46900.0,24.6587,24.7002,24.5842,24.6753,46900.0
2010-06-01 14:50:00,29.77,29.77,29.5,29.61,46300.0,24.6753,24.6753,24.4515,24.5427,46300.0
2010-06-01 15:00:00,29.62,29.64,29.49,29.5,81100.0,24.551,24.5676,24.4432,24.4515,81100.0
2010-06-01 15:10:00,29.49,29.6,29.39,29.41,87000.0,24.4432,24.5344,24.3604,24.3769,87000.0
2010-06-01 15:20:00,29.41,29.49,29.2,29.36,124500.0,24.3769,24.4432,24.2029,24.3355,124500.0
2010-06-01 15:30:00,29.35,29.44,29.3,29.38,184100.0,24.3272,24.4018,24.2858,24.3521,184100.0
2010-06-01 15:40:00,29.37,29.39,29.07,29.16,187300.0,24.3438,24.3604,24.0951,24.1697,187300.0
2010-06-01 15:50:00,29.15,29.21,29.01,29.03,356400.0,24.1614,24.2112,24.0454,24.062,356400.0
2010-06-02 09:30:00,29.51,29.65,29.2,29.2,119700.0,24.4598,24.5759,24.2029,24.2029,119700.0
2010-06-02 09:40:00,29.18,29.27,29.12,29.23,90100.0,24.1863,24.2609,24.1366,24.2277,90100.0
2010-06-02 09:50:00,29.25,29.47,29.18,29.33,112100.0,24.2443,24.4267,24.1863,24.3106,112100.0
2010-06-02 10:00:00,29.31,29.54,29.25,29.35,86600.0,24.294,24.4847,24.2443,24.3272,86600.0
2010-06-02 10:10:00,29.35,29.48,29.28,29.46,82200.0,24.3272,24.435,24.2692,24.4184,82200.0
2010-06-02 10:20:00,29.46,29.48,29.29,29.31,66800.0,24.4184,24.435,24.2775,24.294,66800.0
2010-06-02 10:30:00,29.31,29.35,29.25,29.26,71700.0,24.294,24.3272,24.2443,24.2526,71700.0
2010-06-02 10:40:00,29.25,29.37,29.21,29.32,124000.0,24.2443,24.3438,24.2112,24.3023,124000.0
2010-06-02 10:50:00,29.31,29.42,29.24,29.35,43000.0,24.294,24.3852,24.236,24.3272,43000.0
2010-06-02 11:00:00,29.35,29.43,29.26,29.41,38500.0,24.3272,24.3935,24.2526,24.3769,38500.0
2010-06-02 11:10:00,29.41,29.41,29.28,29.28,29900.0,24.3769,24.3769,24.2692,24.2692,29900.0
2010-06-02 11:20:00,29.29,29.4,29.26,29.3,39500.0,24.2775,24.3686,24.2526,24.2858,39500.0
2010-06-02 11:30:00,29.3,29.36,29.28,29.33,58500.0,24.2858,24.3355,24.2692,24.3106,58500.0
2010-06-02 11:40:00,29.32,29.45,29.3,29.41,36500.0,24.3023,24.4101,24.2858,24.3769,36500.0
2010-06-02 11:50:00,29.41,29.49,29.34,29.34,18000.0,24.3769,24.4432,24.3189,24.3189,18000.0
2010-06-02 12:00:00,29.35,29.46,29.34,29.45,42600.0,24.3272,24.4184,24.3189,24.4101,42600.0
2010-06-02 12:10:00,29.44,29.48,29.38,29.38,20500.0,24.4018,24.435,24.3521,24.3521,20500.0
2010-06-02 12:20:00,29.38,29.4,29.31,29.33,44200.0,24.3521,24.3686,24.294,24.3106,44200.0
2010-06-02 12:30:00,29.33,29.35,29.31,29.32,27000.0,24.3106,24.3272,24.294,24.3023,27000.0
2010-06-02 12:40:00,29.33,29.37,29.32,29.36,19100.0,24.3106,24.3438,24.3023,24.3355,19100.0
2010-06-02 12:50:00,29.37,29.45,29.35,29.44,22600.0,24.3438,24.4101,24.3272,24.4018,22600.0
2010-06-02 13:00:00,29.45,29.47,29.4,29.46,55300.0,24.4101,24.4267,24.3686,24.4184,55300.0
2010-06-02 13:10:00,29.45,29.49,29.35,29.38,30300.0,24.4101,24.4432,24.3272,24.3521,30300.0
2010-06-02 13:20:00,29.36,29.42,29.31,29.37,87500.0,24.3355,24.3852,24.294,24.3438,87500.0
2010-06-02 13:30:00,29.37,29.42,29.35,29.39,49300.0,24.3438,24.3852,24.3272,24.3604,49300.0
2010-06-02 13:40:00,29.42,29.42,29.25,29.25,37300.0,24.3852,24.3852,24.2443,24.2443,37300.0
2010-06-02 13:50:00,29.25,29.25,29.17,29.19,48900.0,24.2443,24.2443,24.178,24.1946,48900.0
2010-06-02 14:00:00,29.18,29.24,29.08,29.24,89700.0,24.1863,24.236,24.1034,24.236,89700.0
2010-06-02 14:10:00,29.23,29.24,29.1,29.14,51000.0,24.2277,24.236,24.12,24.1531,51000.0
2010-06-02 14:20:00,29.15,29.19,29.09,29.17,64100.0,24.1614,24.1946,24.1117,24.178,64100.0
2010-06-02 14:30:00,29.17,29.31,29.13,29.3,47300.0,24.178,24.294,24.1449,24.2858,47300.0
2010-06-02 14:40:00,29.3,29.41,29.3,29.41,56500.0,24.2858,24.3769,24.2858,24.3769,56500.0
2010-06-02 14:50:00,29.41,29.5,29.4,29.48,90300.0,24.3769,24.4515,24.3686,24.435,90300.0
2010-06-02 15:00:00,29.46,29.63,29.46,29.61,84600.0,24.4184,24.5593,24.4184,24.5427,84600.0
2010-06-02 15:10:00,29.59,29.67,29.57,29.62,37200.0,24.5261,24.5924,24.5096,24.551,37200.0
2010-06-02 15:20:00,29.62,29.78,29.57,29.77,89500.0,24.551,24.6836,24.5096,24.6753,89500.0
2010-06-02 15:30:00,29.76,29.77,29.58,29.67,141700.0,24.667,24.6753,24.5178,24.5924,141700.0
2010-06-02 15:40:00,29.67,29.78,29.63,29.75,134200.0,24.5924,24.6836,24.5593,24.6587,134200.0
2010-06-02 15:50:00,29.75,29.86,29.74,29.86,274800.0,24.6587,24.7499,24.6505,24.7499,274800.0
2010-06-03 09:30:00,30.38,30.45,30.28,30.36,49600.0,25.1809,25.239,25.098,25.1644,49600.0
2010-06-03 09:40:00,30.37,30.49,30.25,30.48,96000.0,25.1726,25.2721,25.0732,25.2638,96000.0
2010-06-03 09:50:00,30.49,30.7,30.47,30.69,109000.0,25.2721,25.4462,25.2555,25.4379,109000.0
2010-06-03 10:00:00,30.69,30.69,30.54,30.59,77500.0,25.4379,25.4379,25.3136,25.355,77500.0
2010-06-03 10:10:00,30.59,30.62,30.45,30.45,41700.0,25.355,25.3799,25.239,25.239,41700.0
2010-06-03 10:20:00,30.47,30.47,30.3,30.4,58600.0,25.2555,25.2555,25.1146,25.1975,58600.0
2010-06-03 10:30:00,30.39,30.41,30.24,30.29,105900.0,25.1892,25.2058,25.0649,25.1063,105900.0
2010-06-03 10:40:00,30.28,30.44,30.28,30.42,90000.0,25.098,25.2307,25.098,25.2141,90000.0
2010-06-03 10:50:00,30.43,30.49,30.39,30.44,57200.0,25.2224,25.2721,25.1892,25.2307,57200.0
2010-06-03 11:00:00,30.45,30.55,30.38,30.46,44500.0,25.239,25.3218,25.1809,25.2472,44500.0
2010-06-03 11:10:00,30.47,30.5,30.42,30.43,30200.0,25.2555,25.2804,25.2141,25.2224,30200.0
2010-06-03 11:20:00,30.43,30.45,30.31,30.33,32400.0,25.2224,25.239,25.1229,25.1395,32400.0
2010-06-03 11:30:00,30.33,30.44,30.28,30.4,36200.0,25.1395,25.2307,25.098,25.1975,36200.0
2010-06-03 11:40:00,30.41,30.42,30.28,30.3,29700.0,25.2058,25.2141,25.098,25.1146,29700.0
2010-06-03 11:50:00,30.32,30.33,30.23,30.29,45000.0,25.1312,25.1395,25.0566,25.1063,45000.0
2010-06-03 12:00:00,30.29,30.31,30.15,30.24,74900.0,25.1063,25.1229,24.9903,25.0649,74900.0
2010-06-03 12:10:00,30.22,30.22,30.12,30.14,44200.0,25.0483,25.0483,24.9654,24.982,44200.0
2010-06-03 12:20:00,30.14,30.15,29.94,30.03,80400.0,24.982,24.9903,24.8162,24.8908,80400.0
2010-06-03 12:30:00,30.03,30.12,29.99,30.1,75200.0,24.8908,24.9654,24.8577,24.9489,75200.0
2010-06-03 12:40:00,30.1,30.12,30.02,30.06,139200.0,24.9489,24.9654,24.8825,24.9157,139200.0
2010-06-03 12:50:00,30.06,30.08,29.96,30.0,141600.0,24.9157,24.9323,24.8328,24.866,141600.0
2010-06-03 13:00:00,30.01,30.07,30.0,30.02,73000.0,24.8743,24.924,24.866,24.8825,73000.0
2010-06-03 13:10:00,30.02,30.09,30.0,30.05,83700.0,24.8825,24.9406,24.866,24.9074,83700.0
2010-06-03 13:20:00,30.05,30.05,29.99,30.02,57600.0,24.9074,24.9074,24.8577,24.8825,57600.0
2010-06-03 13:30:00,30.02,30.05,29.9,30.0,48000.0,24.8825,24.9074,24.7831,24.866,48000.0
2010-06-03 13:40:00,30.0,30.16,30.0,30.14,67400.0,24.866,24.9986,24.866,24.982,67400.0
2010-06-03 13:50:00,30.13,30.19,30.12,30.13,109200.0,24.9737,25.0234,24.9654,24.9737,109200.0
2010-06-03 14:00:00,30.14,30.18,30.08,30.16,55200.0,24.982,25.0152,24.9323,24.9986,55200.0
2010-06-03 14:10:00,30.16,30.26,30.14,30.17,53300.0,24.9986,25.0815,24.982,25.0069,53300.0
2010-06-03 14:20:00,30.17,30.21,30.1,30.12,50600.0,25.0069,25.04,24.9489,24.9654,50600.0
2010-06-03 14:30:00,30.1,30.24,30.04,30.2,64400.0,24.9489,25.0649,24.8991,25.0317,64400.0
2010-06-03 14:40:00,30.21,30.24,30.11,30.14,85000.0,25.04,25.0649,24.9571,24.982,85000.0
2010-06-03 14:50:00,30.14,30.24,30.11,30.13,51200.0,24.982,25.0649,24.9571,24.9737,51200.0
2010-06-03 15:00:00,30.14,30.22,30.07,30.09,147000.0,24.982,25.0483,24.924,24.9406,147000.0
2010-06-03 15:10:00,30.09,30.12,30.01,30.12,200700.0,24.9406,24.9654,24.8743,24.9654,200700.0
2010-06-03 15:20:00,30.12,30.37,30.1,30.36,77300.0,24.9654,25.1726,24.9489,25.1644,77300.0
2010-06-03 15:30:00,30.36,30.42,30.28,30.33,119500.0,25.1644,25.2141,25.098,25.1395,119500.0
2010-06-03 15:40:00,30.33,30.42,30.25,30.26,107400.0,25.1395,25.2141,25.0732,25.0815,107400.0
2010-06-03 15:50:00,30.25,30.36,30.21,30.31,203800.0,25.0732,25.1644,25.04,25.1229,203800.0
2010-06-04 09:30:00,29.39,29.49,29.32,29.4,120000.0,24.3604,24.4432,24.3023,24.3686,120000.0
2010-06-04 09:40:00,29.4,29.66,29.38,29.61,89400.0,24.3686,24.5842,24.3521,24.5427,89400.0
2010-06-04 09:50:00,29.61,29.64,29.33,29.38,74000.0,24.5427,24.5676,24.3106,24.3521,74000.0
2010-06-04 10:00:00,29.39,29.48,29.25,29.35,113900.0,24.3604,24.435,24.2443,24.3272,113900.0
2010-06-04 10:10:00,29.36,29.51,29.28,29.42,80500.0,24.3355,24.4598,24.2692,24.3852,80500.0
2010-06-04 10:20:00,29.42,29.43,29.27,29.33,88100.0,24.3852,24.3935,24.2609,24.3106,88100.0
2010-06-04 10:30:00,29.33,29.4,29.25,29.27,85100.0,24.3106,24.3686,24.2443,24.2609,85100.0
2010-06-04 10:40:00,29.26,29.3,29.11,29.18,63700.0,24.2526,24.2858,24.1283,24.1863,63700.0
2010-06-04 10:50:00,29.17,29.17,29.05,29.06,50000.0,24.178,24.178,24.0785,24.0868,50000.0
2010-06-04 11:00:00,29.05,29.15,29.0,29.13,51500.0,24.0785,24.1614,24.0371,24.1449,51500.0
2010-06-04 11:10:00,29.14,29.15,28.94,28.94,35300.0,24.1531,24.1614,23.9874,23.9874,35300.0
2010-06-04 11:20:00,28.94,28.94,28.71,28.75,42200.0,23.9874,23.9874,23.7967,23.8299,42200.0
2010-06-04 11:30:00,28.74,28.77,28.67,28.71,105200.0,23.8216,23.8465,23.7636,23.7967,105200.0
2010-06-04 11:40:00,28.72,28.83,28.7,28.82,63000.0,23.805,23.8962,23.7884,23.8879,63000.0
2010-06-04 11:50:00,28.81,28.85,28.78,28.81,60300.0,23.8796,23.9128,23.8547,23.8796,60300.0
2010-06-04 12:00:00,28.82,28.82,28.65,28.69,87400.0,23.8879,23.8879,23.747,23.7802,87400.0
2010-06-04 12:10:00,28.69,28.83,28.68,28.8,67300.0,23.7802,23.8962,23.7719,23.8713,67300.0
2010-06-04 12:20:00,28.78,28.81,28.75,28.75,42800.0,23.8547,23.8796,23.8299,23.8299,42800.0
2010-06-04 12:30:00,28.76,28.82,28.6,28.62,97200.0,23.8382,23.8879,23.7056,23.7221,97200.0
2010-06-04 12:40:00,28.61,28.61,28.57,28.6,22200.0,23.7138,23.7138,23.6807,23.7056,22200.0
2010-06-04 12:50:00,28.6,28.61,28.54,28.6,99700.0,23.7056,23.7138,23.6558,23.7056,99700.0
2010-06-04 13:00:00,28.6,28.6,28.51,28.55,36800.0,23.7056,23.7056,23.631,23.6641,36800.0
2010-06-04 13:10:00,28.55,28.57,28.41,28.54,54700.0,23.6641,23.6807,23.5481,23.6558,54700.0
2010-06-04 13:20:00,28.54,28.56,28.46,28.51,26400.0,23.6558,23.6724,23.5895,23.631,26400.0
2010-06-04 13:30:00,28.5,28.53,28.41,28.43,56100.0,23.6227,23.6475,23.5481,23.5646,56100.0
2010-06-04 13:40:00,28.43,28.52,28.41,28.47,34300.0,23.5646,23.6392,23.5481,23.5978,34300.0
2010-06-04 13:50:00,28.48,28.5,28.27,28.3,113100.0,23.6061,23.6227,23.432,23.4569,113100.0
2010-06-04 14:00:00,28.29,28.31,28.16,28.23,115900.0,23.4486,23.4652,23.3409,23.3989,115900.0
2010-06-04 14:10:00,28.22,28.29,28.2,28.26,81200.0,23.3906,23.4486,23.374,23.4237,81200.0
2010-06-04 14:20:00,28.25,28.32,28.12,28.2,148600.0,23.4154,23.4735,23.3077,23.374,148600.0
2010-06-04 14:30:00,28.18,28.23,28.14,28.16,101700.0,23.3574,23.3989,23.3243,23.3409,101700.0
2010-06-04 14:40:00,28.15,28.18,28.01,28.02,101300.0,23.3326,23.3574,23.2165,23.2248,101300.0
2010-06-04 14:50:00,28.02,28.02,27.75,27.77,284100.0,23.2248,23.2248,23.001,23.0176,284100.0
2010-06-04 15:00:00,27.77,27.97,27.74,27.97,541300.0,23.0176,23.1834,22.9927,23.1834,541300.0
2010-06-04 15:10:00,27.97,28.0,27.8,27.94,183400.0,23.1834,23.2082,23.0425,23.1585,183400.0
2010-06-04 15:20:00,27.94,27.97,27.83,27.89,137300.0,23.1585,23.1834,23.0673,23.1171,137300.0
2010-06-04 15:30:00,27.89,27.97,27.86,27.91,133800.0,23.1171,23.1834,23.0922,23.1336,133800.0
2010-06-04 15:40:00,27.91,28.01,27.76,27.97,330500.0,23.1336,23.2165,23.0093,23.1834,330500.0
2010-06-04 15:50:00,27.97,28.0,27.72,27.92,513400.0,23.1834,23.2082,22.9762,23.1419,513400.0
2010-06-07 09:30:00,28.26,28.33,27.97,27.97,94700.0,23.4237,23.4818,23.1834,23.1834,94700.0
2010-06-07 09:40:00,27.99,28.28,27.88,28.27,84200.0,23.1999,23.4403,23.1088,23.432,84200.0
2010-06-07 09:50:00,28.25,28.55,28.17,28.48,57300.0,23.4154,23.6641,23.3491,23.6061,57300.0
2010-06-07 10:00:00,28.48,28.48,28.31,28.34,76600.0,23.6061,23.6061,23.4652,23.49,76600.0
2010-06-07 10:10:00,28.33,28.35,28.17,28.18,112300.0,23.4818,23.4983,23.3491,23.3574,112300.0
2010-06-07 10:20:00,28.19,28.23,28.06,28.11,55900.0,23.3657,23.3989,23.258,23.2994,55900.0
2010-06-07 10:30:00,28.11,28.11,27.82,27.85,105000.0,23.2994,23.2994,23.059,23.0839,105000.0
2010-06-07 10:40:00,27.85,27.95,27.82,27.82,47300.0,23.0839,23.1668,23.059,23.059,47300.0
2010-06-07 10:50:00,27.84,27.9,27.48,27.5,90000.0,23.0756,23.1253,22.7772,22.7938,90000.0
2010-06-07 11:00:00,27.52,27.6,27.5,27.58,45800.0,22.8104,22.8767,22.7938,22.8601,45800.0
2010-06-07 11:10:00,27.58,27.58,27.41,27.47,29600.0,22.8601,22.8601,22.7192,22.7689,29600.0
2010-06-07 11:20:00,27.47,27.61,27.42,27.56,68700.0,22.7689,22.885,22.7275,22.8435,68700.0
2010-06-07 11:30:00,27.56,27.6,27.52,27.56,16300.0,22.8435,22.8767,22.8104,22.8435,16300.0
2010-06-07 11:40:00,27.55,27.62,27.49,27.51,25900.0,22.8352,22.8933,22.7855,22.8021,25900.0
2010-06-07 11:50:00,27.53,27.62,27.45,27.6,35400.0,22.8187,22.8933,22.7524,22.8767,35400.0
2010-06-07 12:00:00,27.59,27.82,27.56,27.8,58700.0,22.8684,23.059,22.8435,23.0425,58700.0
2010-06-07 12:10:00,27.81,27.84,27.65,27.66,25500.0,23.0507,23.0756,22.9181,22.9264,25500.0
2010-06-07 12:20:00,27.67,27.74,27.62,27.62,23700.0,22.9347,22.9927,22.8933,22.8933,23700.0
2010-06-07 12:30:00,27.62,27.66,27.6,27.65,16300.0,22.8933,22.9264,22.8767,22.9181,16300.0
2010-06-07 12:40:00,27.65,27.74,27.62,27.62,34500.0,22.9181,22.9927,22.8933,22.8933,34500.0
2010-06-07 12:50:00,27.62,27.77,27.62,27.71,43300.0,22.8933,23.0176,22.8933,22.9679,43300.0
2010-06-07 13:00:00,27.7,27.7,27.57,27.6,37200.0,22.9596,22.9596,22.8518,22.8767,37200.0
2010-06-07 13:10:00,27.59,27.64,27.55,27.61,44200.0,22.8684,22.9098,22.8352,22.885,44200.0
2010-06-07 13:20:00,27.63,27.65,27.52,27.59,72300.0,22.9016,22.9181,22.8104,22.8684,72300.0
2010-06-07 13:30:00,27.59,27.69,27.53,27.55,81000.0,22.8684,22.9513,22.8187,22.8352,81000.0
2010-06-07 13:40:00,27.54,27.58,27.43,27.43,62100.0,22.827,22.8601,22.7358,22.7358,62100.0
2010-06-07 13:50:00,27.43,27.5,27.43,27.47,123800.0,22.7358,22.7938,22.7358,22.7689,123800.0
2010-06-07 14:00:00,27.47,27.5,27.41,27.44,162100.0,22.7689,22.7938,22.7192,22.7441,162100.0
2010-06-07 14:10:00,27.44,27.47,27.37,27.4,100400.0,22.7441,22.7689,22.686,22.7109,100400.0
2010-06-07 14:20:00,27.4,27.44,27.33,27.36,69200.0,22.7109,22.7441,22.6529,22.6778,69200.0
2010-06-07 14:30:00,27.35,27.39,27.22,27.25,103100.0,22.6695,22.7026,22.5617,22.5866,103100.0
2010-06-07 14:40:00,27.25,27.26,26.99,26.99,101200.0,22.5866,22.5949,22.3711,22.3711,101200.0
2010-06-07 14:50:00,27.0,27.01,26.9,26.97,190200.0,22.3794,22.3877,22.2965,22.3545,190200.0
2010-06-07 15:00:00,26.94,27.18,26.94,27.13,142700.0,22.3296,22.5286,22.3296,22.4871,142700.0
2010-06-07 15:10:00,27.11,27.15,26.89,26.92,234300.0,22.4705,22.5037,22.2882,22.3131,234300.0
2010-06-07 15:20:00,26.92,26.92,26.61,26.62,265400.0,22.3131,22.3131,22.0561,22.0644,265400.0
2010-06-07 15:30:00,26.63,26.79,26.61,26.69,237500.0,22.0727,22.2053,22.0561,22.1224,237500.0
2010-06-07 15:40:00,26.7,26.78,26.6,26.69,333800.0,22.1307,22.197,22.0478,22.1224,333800.0
2010-06-07 15:50:00,26.7,26.77,26.6,26.65,491000.0,22.1307,22.1887,22.0478,22.0893,491000.0
2010-06-08 09:30:00,26.99,27.17,26.77,27.13,95600.0,22.3711,22.5203,22.1887,22.4871,95600.0
2010-06-08 09:40:00,27.13,27.13,26.66,26.7,70400.0,22.4871,22.4871,22.0976,22.1307,70400.0
2010-06-08 09:50:00,26.71,26.72,26.51,26.7,164400.0,22.139,22.1473,21.9732,22.1307,164400.0
2010-06-08 10:00:00,26.67,26.94,26.66,26.88,92500.0,22.1058,22.3296,22.0976,22.2799,92500.0
2010-06-08 10:10:00,26.89,26.89,26.58,26.6,95400.0,22.2882,22.2882,22.0312,22.0478,95400.0
2010-06-08 10:20:00,26.6,26.6,26.39,26.59,240800.0,22.0478,22.0478,21.8738,22.0395,240800.0
2010-06-08 10:30:00,26.59,26.61,26.41,26.41,89600.0,22.0395,22.0561,21.8903,21.8903,89600.0
2010-06-08 10:40:00,26.4,26.41,26.07,26.09,127800.0,21.882,21.8903,21.6085,21.6251,127800.0
2010-06-08 10:50:00,26.09,26.45,26.06,26.43,117400.0,21.6251,21.9235,21.6002,21.9069,117400.0
2010-06-08 11:00:00,26.42,26.52,26.19,26.3,69600.0,21.8986,21.9815,21.708,21.7992,69600.0
2010-06-08 11:10:00,26.3,26.39,26.15,26.31,69700.0,21.7992,21.8738,21.6748,21.8075,69700.0
2010-06-08 11:20:00,26.32,26.51,26.31,26.33,114800.0,21.8157,21.9732,21.8075,21.824,114800.0
2010-06-08 11:30:00,26.33,26.59,26.33,26.5,193600.0,21.824,22.0395,21.824,21.9649,193600.0
2010-06-08 11:40:00,26.49,26.5,26.3,26.4,135800.0,21.9566,21.9649,21.7992,21.882,135800.0
2010-06-08 11:50:00,26.42,26.75,26.42,26.61,83100.0,21.8986,22.1722,21.8986,22.0561,83100.0
2010-06-08 12:00:00,26.61,26.7,26.44,26.44,41100.0,22.0561,22.1307,21.9152,21.9152,41100.0
2010-06-08 12:10:00,26.45,26.47,26.35,26.47,62600.0,21.9235,21.9401,21.8406,21.9401,62600.0
2010-06-08 12:20:00,26.48,26.5,26.4,26.44,11400.0,21.9484,21.9649,21.882,21.9152,11400.0
2010-06-08 12:30:00,26.43,26.53,26.4,26.53,19900.0,21.9069,21.9898,21.882,21.9898,19900.0
2010-06-08 12:40:00,26.53,26.64,26.53,26.6,35900.0,21.9898,22.081,21.9898,22.0478,35900.0
2010-06-08 12:50:00,26.59,26.66,26.59,26.66,47100.0,22.0395,22.0976,22.0395,22.0976,47100.0
2010-06-08 13:00:00,26.66,26.79,26.53,26.54,38100.0,22.0976,22.2053,21.9898,21.9981,38100.0
2010-06-08 13:10:00,26.55,26.55,26.37,26.42,12300.0,22.0064,22.0064,21.8572,21.8986,12300.0
2010-06-08 13:20:00,26.43,26.5,26.35,26.39,32700.0,21.9069,21.9649,21.8406,21.8738,32700.0
2010-06-08 13:30:00,26.41,26.45,26.2,26.28,48000.0,21.8903,21.9235,21.7163,21.7826,48000.0
2010-06-08 13:40:00,26.27,26.32,26.17,26.17,26700.0,21.7743,21.8157,21.6914,21.6914,26700.0
2010-06-08 13:50:00,26.18,26.24,26.09,26.24,34400.0,21.6997,21.7494,21.6251,21.7494,34400.0
2010-06-08 14:00:00,26.24,26.31,26.17,26.17,22400.0,21.7494,21.8075,21.6914,21.6914,22400.0
2010-06-08 14:10:00,26.18,26.38,26.09,26.38,52600.0,21.6997,21.8655,21.6251,21.8655,52600.0
2010-06-08 14:20:00,26.39,26.61,26.35,26.47,53600.0,21.8738,22.0561,21.8406,21.9401,53600.0
2010-06-08 14:30:00,26.47,26.6,26.41,26.53,67800.0,21.9401,22.0478,21.8903,21.9898,67800.0
2010-06-08 14:40:00,26.52,26.71,26.51,26.6,40700.0,21.9815,22.139,21.9732,22.0478,40700.0
2010-06-08 14:50:00,26.62,26.63,26.41,26.45,64500.0,22.0644,22.0727,21.8903,21.9235,64500.0
2010-06-08 15:00:00,26.46,26.59,26.43,26.51,73400.0,21.9318,22.0395,21.9069,21.9732,73400.0
2010-06-08 15:10:00,26.51,26.53,26.27,26.34,110900.0,21.9732,21.9898,21.7743,21.8323,110900.0
2010-06-08 15:20:00,26.33,26.61,26.33,26.6,163300.0,21.824,22.0561,21.824,22.0478,163300.0
2010-06-08 15:30:00,26.6,26.82,26.56,26.8,263200.0,22.0478,22.2302,22.0147,22.2136,263200.0
2010-06-08 15:40:00,26.8,26.93,26.73,26.83,199900.0,22.2136,22.3213,22.1556,22.2385,199900.0
2010-06-08 15:50:00,26.83,26.97,26.82,26.87,253800.0,22.2385,22.3545,22.2302,22.2716,253800.0
2010-06-09 09:30:00,27.47,27.61,27.28,27.52,250400.0,22.7689,22.885,22.6115,22.8104,250400.0
2010-06-09 09:40:00,27.52,27.61,27.42,27.44,73600.0,22.8104,22.885,22.7275,22.7441,73600.0
2010-06-09 09:50:00,27.43,27.64,27.43,27.51,108700.0,22.7358,22.9098,22.7358,22.8021,108700.0
2010-06-09 10:00:00,27.52,27.58,27.3,27.31,114100.0,22.8104,22.8601,22.628,22.6363,114100.0
2010-06-09 10:10:00,27.32,27.55,27.32,27.5,69500.0,22.6446,22.8352,22.6446,22.7938,69500.0
2010-06-09 10:20:00,27.49,27.62,27.49,27.53,66700.0,22.7855,22.8933,22.7855,22.8187,66700.0
2010-06-09 10:30:00,27.53,27.62,27.48,27.53,85500.0,22.8187,22.8933,22.7772,22.8187,85500.0
2010-06-09 10:40:00,27.52,27.73,27.45,27.69,95300.0,22.8104,22.9844,22.7524,22.9513,95300.0
2010-06-09 10:50:00,27.69,27.9,27.69,27.89,80400.0,22.9513,23.1253,22.9513,23.1171,80400.0
2010-06-09 11:00:00,27.91,28.21,27.88,28.17,101500.0,23.1336,23.3823,23.1088,23.3491,101500.0
2010-06-09 11:10:00,28.18,28.19,28.0,28.02,87600.0,23.3574,23.3657,23.2082,23.2248,87600.0
2010-06-09 11:20:00,28.03,28.25,28.02,28.19,102400.0,23.2331,23.4154,23.2248,23.3657,102400.0
2010-06-09 11:30:00,28.2,28.24,28.12,28.13,71000.0,23.374,23.4072,23.3077,23.316,71000.0
2010-06-09 11:40:00,28.13,28.13,27.85,27.85,73800.0,23.316,23.316,23.0839,23.0839,73800.0
2010-06-09 11:50:00,27.85,27.97,27.79,27.91,44700.0,23.0839,23.1834,23.0342,23.1336,44700.0
2010-06-09 12:00:00,27.91,27.92,27.85,27.91,37600.0,23.1336,23.1419,23.0839,23.1336,37600.0
2010-06-09 12:10:00,27.91,27.96,27.91,27.93,40600.0,23.1336,23.1751,23.1336,23.1502,40600.0
2010-06-09 12:20:00,27.94,28.02,27.93,27.97,61800.0,23.1585,23.2248,23.1502,23.1834,61800.0
2010-06-09 12:30:00,27.98,28.09,27.84,28.05,239700.0,23.1917,23.2828,23.0756,23.2497,239700.0
2010-06-09 12:40:00,28.05,28.05,27.88,27.99,38500.0,23.2497,23.2497,23.1088,23.1999,38500.0
2010-06-09 12:50:00,27.99,28.03,27.91,27.93,50000.0,23.1999,23.2331,23.1336,23.1502,50000.0
2010-06-09 13:00:00,27.93,27.98,27.86,27.88,65500.0,23.1502,23.1917,23.0922,23.1088,65500.0
2010-06-09 13:10:00,27.87,28.0,27.85,28.0,36500.0,23.1005,23.2082,23.0839,23.2082,36500.0
2010-06-09 13:20:00,28.0,28.05,27.98,27.99,43500.0,23.2082,23.2497,23.1917,23.1999,43500.0
2010-06-09 13:30:00,27.99,28.03,27.91,27.92,54700.0,23.1999,23.2331,23.1336,23.1419,54700.0
2010-06-09 13:40:00,27.91,27.98,27.8,27.84,83800.0,23.1336,23.1917,23.0425,23.0756,83800.0
2010-06-09 13:50:00,27.84,27.86,27.72,27.79,115700.0,23.0756,23.0922,22.9762,23.0342,115700.0
2010-06-09 14:00:00,27.82,27.82,27.61,27.66,104700.0,23.059,23.059,22.885,22.9264,104700.0
2010-06-09 14:10:00,27.65,27.85,27.61,27.74,71400.0,22.9181,23.0839,22.885,22.9927,71400.0
2010-06-09 14:20:00,27.75,27.75,27.6,27.72,90600.0,23.001,23.001,22.8767,22.9762,90600.0
2010-06-09 14:30:00,27.72,27.76,27.68,27.76,77600.0,22.9762,23.0093,22.943,23.0093,77600.0
2010-06-09 14:40:00,27.75,27.75,27.57,27.63,176300.0,23.001,23.001,22.8518,22.9016,176300.0
2010-06-09 14:50:00,27.61,27.66,27.41,27.41,147400.0,22.885,22.9264,22.7192,22.7192,147400.0
2010-06-09 15:00:00,27.4,27.44,27.39,27.4,161000.0,22.7109,22.7441,22.7026,22.7109,161000.0
2010-06-09 15:10:00,27.4,27.41,26.96,27.05,215700.0,22.7109,22.7192,22.3462,22.4208,215700.0
2010-06-09 15:20:00,27.03,27.17,26.87,27.12,221200.0,22.4042,22.5203,22.2716,22.4788,221200.0
2010-06-09 15:30:00,27.14,27.14,26.74,26.8,223900.0,22.4954,22.4954,22.1639,22.2136,223900.0
2010-06-09 15:40:00,26.79,26.84,26.6,26.63,249300.0,22.2053,22.2467,22.0478,22.0727,249300.0
2010-06-09 15:50:00,26.63,27.02,26.56,26.8,674200.0,22.0727,22.3959,22.0147,22.2136,674200.0
2010-06-10 09:30:00,28.04,28.05,27.8,27.82,176900.0,23.2414,23.2497,23.0425,23.059,176900.0
2010-06-10 09:40:00,27.83,27.88,27.65,27.85,130400.0,23.0673,23.1088,22.9181,23.0839,130400.0
2010-06-10 09:50:00,27.85,28.09,27.84,28.09,85900.0,23.0839,23.2828,23.0756,23.2828,85900.0
2010-06-10 10:00:00,28.1,28.22,28.04,28.04,257100.0,23.2911,23.3906,23.2414,23.2414,257100.0
2010-06-10 10:10:00,28.03,28.13,28.01,28.01,169200.0,23.2331,23.316,23.2165,23.2165,169200.0
2010-06-10 10:20:00,28.02,28.05,27.83,27.85,145400.0,23.2248,23.2497,23.0673,23.0839,145400.0
2010-06-10 10:30:00,27.84,27.92,27.8,27.85,96300.0,23.0756,23.1419,23.0425,23.0839,96300.0
2010-06-10 10:40:00,27.85,27.94,27.84,27.92,69900.0,23.0839,23.1585,23.0756,23.1419,69900.0
2010-06-10 10:50:00,27.93,27.97,27.84,27.95,81000.0,23.1502,23.1834,23.0756,23.1668,81000.0
2010-06-10 11:00:00,27.95,28.05,27.93,28.0,38700.0,23.1668,23.2497,23.1502,23.2082,38700.0
2010-06-10 11:10:00,28.0,28.11,27.99,28.1,47500.0,23.2082,23.2994,23.1999,23.2911,47500.0
2010-06-10 11:20:00,28.11,28.21,28.11,28.11,38300.0,23.2994,23.3823,23.2994,23.2994,38300.0
2010-06-10 11:30:00,28.12,28.16,28.03,28.13,60700.0,23.3077,23.3409,23.2331,23.316,60700.0
2010-06-10 11:40:00,28.12,28.12,27.85,27.85,68400.0,23.3077,23.3077,23.0839,23.0839,68400.0
2010-06-10 11:50:00,27.86,27.87,27.76,27.8,140700.0,23.0922,23.1005,23.0093,23.0425,140700.0
2010-06-10 12:00:00,27.81,27.83,27.6,27.6,152500.0,23.0507,23.0673,22.8767,22.8767,152500.0
2010-06-10 12:10:00,27.61,27.73,27.59,27.65,87700.0,22.885,22.9844,22.8684,22.9181,87700.0
2010-06-10 12:20:00,27.66,27.84,27.65,27.8,89500.0,22.9264,23.0756,22.9181,23.0425,89500.0
2010-06-10 12:30:00,27.82,28.0,27.82,28.0,87100.0,23.059,23.2082,23.059,23.2082,87100.0
2010-06-10 12:40:00,28.01,28.01,27.78,27.88,89200.0,23.2165,23.2165,23.0259,23.1088,89200.0
2010-06-10 12:50:00,27.87,28.06,27.85,28.05,60700.0,23.1005,23.258,23.0839,23.2497,60700.0
2010-06-10 13:00:00,28.05,28.05,27.91,28.0,63100.0,23.2497,23.2497,23.1336,23.2082,63100.0
2010-06-10 13:10:00,27.99,28.07,27.89,27.97,74300.0,23.1999,23.2663,23.1171,23.1834,74300.0
2010-06-10 13:20:00,27.98,28.12,27.93,28.11,26600.0,23.1917,23.3077,23.1502,23.2994,26600.0
2010-06-10 13:30:00,28.1,28.16,28.08,28.13,30100.0,23.2911,23.3409,23.2745,23.316,30100.0
2010-06-10 13:40:00,28.13,28.25,28.1,28.25,44100.0,23.316,23.4154,23.2911,23.4154,44100.0
2010-06-10 13:50:00,28.25,28.33,28.24,28.27,51500.0,23.4154,23.4818,23.4072,23.432,51500.0
2010-06-10 14:00:00,28.27,28.27,28.15,28.16,26500.0,23.432,23.432,23.3326,23.3409,26500.0
2010-06-10 14:10:00,28.16,28.25,28.13,28.22,60000.0,23.3409,23.4154,23.316,23.3906,60000.0
2010-06-10 14:20:00,28.22,28.31,28.22,28.26,67000.0,23.3906,23.4652,23.3906,23.4237,67000.0
2010-06-10 14:30:00,28.26,28.53,28.26,28.49,91300.0,23.4237,23.6475,23.4237,23.6144,91300.0
2010-06-10 14:40:00,28.49,28.59,28.47,28.56,74300.0,23.6144,23.6973,23.5978,23.6724,74300.0
2010-06-10 14:50:00,28.56,28.57,28.41,28.44,66000.0,23.6724,23.6807,23.5481,23.5729,66000.0
2010-06-10 15:00:00,28.44,28.52,28.39,28.49,76200.0,23.5729,23.6392,23.5315,23.6144,76200.0
2010-06-10 15:10:00,28.49,28.61,28.44,28.6,93900.0,23.6144,23.7138,23.5729,23.7056,93900.0
2010-06-10 15:20:00,28.61,28.73,28.61,28.69,104100.0,23.7138,23.8133,23.7138,23.7802,104100.0
2010-06-10 15:30:00,28.69,28.75,28.44,28.44,203000.0,23.7802,23.8299,23.5729,23.5729,203000.0
2010-06-10 15:40:00,28.44,28.52,28.4,28.5,304200.0,23.5729,23.6392,23.5398,23.6227,304200.0
2010-06-10 15:50:00,28.5,28.57,28.47,28.52,717100.0,23.6227,23.6807,23.5978,23.6392,717100.0
2010-06-11 09:30:00,27.89,28.09,27.89,27.93,62600.0,23.1171,23.2828,23.1171,23.1502,62600.0
2010-06-11 09:40:00,27.94,28.13,27.94,28.09,60200.0,23.1585,23.316,23.1585,23.2828,60200.0
2010-06-11 09:50:00,28.11,28.49,28.1,28.48,50100.0,23.2994,23.6144,23.2911,23.6061,50100.0
2010-06-11 10:00:00,28.42,28.64,28.29,28.64,63200.0,23.5564,23.7387,23.4486,23.7387,63200.0
2010-06-11 10:10:00,28.64,28.69,28.39,28.41,80600.0,23.7387,23.7802,23.5315,23.5481,80600.0
2010-06-11 10:20:00,28.39,28.53,28.38,28.46,49200.0,23.5315,23.6475,23.5232,23.5895,49200.0
2010-06-11 10:30:00,28.45,28.55,28.42,28.46,45100.0,23.5812,23.6641,23.5564,23.5895,45100.0
2010-06-11 10:40:00,28.48,28.56,28.45,28.49,29300.0,23.6061,23.6724,23.5812,23.6144,29300.0
2010-06-11 10:50:00,28.48,28.5,28.1,28.14,155500.0,23.6061,23.6227,23.2911,23.3243,155500.0
2010-06-11 11:00:00,28.15,28.17,27.94,27.97,84900.0,23.3326,23.3491,23.1585,23.1834,84900.0
2010-06-11 11:10:00,27.99,28.08,27.93,28.07,42700.0,23.1999,23.2745,23.1502,23.2663,42700.0
2010-06-11 11:20:00,28.08,28.18,28.03,28.17,35100.0,23.2745,23.3574,23.2331,23.3491,35100.0
2010-06-11 11:30:00,28.15,28.29,28.14,28.22,31300.0,23.3326,23.4486,23.3243,23.3906,31300.0
2010-06-11 11:40:00,28.21,28.26,28.18,28.26,27100.0,23.3823,23.4237,23.3574,23.4237,27100.0
2010-06-11 11:50:00,28.27,28.39,28.25,28.28,18800.0,23.432,23.5315,23.4154,23.4403,18800.0
2010-06-11 12:00:00,28.28,28.29,28.22,28.27,16500.0,23.4403,23.4486,23.3906,23.432,16500.0
2010-06-11 12:10:00,28.28,28.32,28.24,28.31,9600.0,23.4403,23.4735,23.4072,23.4652,9600.0
2010-06-11 12:20:00,28.29,28.3,28.17,28.2,18100.0,23.4486,23.4569,23.3491,23.374,18100.0
2010-06-11 12:30:00,28.22,28.25,28.12,28.19,12900.0,23.3906,23.4154,23.3077,23.3657,12900.0
2010-06-11 12:40:00,28.2,28.3,28.16,28.27,9500.0,23.374,23.4569,23.3409,23.432,9500.0
2010-06-11 12:50:00,28.28,28.28,28.15,28.15,24600.0,23.4403,23.4403,23.3326,23.3326,24600.0
2010-06-11 13:00:00,28.17,28.28,28.15,28.25,20600.0,23.3491,23.4403,23.3326,23.4154,20600.0
2010-06-11 13:10:00,28.27,28.31,28.22,28.28,21500.0,23.432,23.4652,23.3906,23.4403,21500.0
2010-06-11 13:20:00,28.27,28.29,28.18,28.2,42800.0,23.432,23.4486,23.3574,23.374,42800.0
2010-06-11 13:30:00,28.2,28.22,28.07,28.13,44400.0,23.374,23.3906,23.2663,23.316,44400.0
2010-06-11 13:40:00,28.13,28.14,27.98,28.01,28500.0,23.316,23.3243,23.1917,23.2165,28500.0
2010-06-11 13:50:00,28.01,28.1,27.99,28.04,23800.0,23.2165,23.2911,23.1999,23.2414,23800.0
2010-06-11 14:00:00,28.04,28.17,28.02,28.16,16200.0,23.2414,23.3491,23.2248,23.3409,16200.0
2010-06-11 14:10:00,28.14,28.2,27.98,28.0,13600.0,23.3243,23.374,23.1917,23.2082,13600.0
2010-06-11 14:20:00,27.99,28.03,27.95,28.02,24000.0,23.1999,23.2331,23.1668,23.2248,24000.0
2010-06-11 14:30:00,28.02,28.05,27.99,27.99,40600.0,23.2248,23.2497,23.1999,23.1999,40600.0
2010-06-11 14:40:00,27.98,28.06,27.93,28.02,72400.0,23.1917,23.258,23.1502,23.2248,72400.0
2010-06-11 14:50:00,28.03,28.08,28.0,28.02,22900.0,23.2331,23.2745,23.2082,23.2248,22900.0
2010-06-11 15:00:00,28.03,28.1,27.96,27.96,44100.0,23.2331,23.2911,23.1751,23.1751,44100.0
2010-06-11 15:10:00,27.97,28.06,27.93,28.03,33200.0,23.1834,23.258,23.1502,23.2331,33200.0
2010-06-11 15:20:00,28.01,28.23,27.98,28.13,34800.0,23.2165,23.3989,23.1917,23.316,34800.0
2010-06-11 15:30:00,28.13,28.31,28.1,28.31,56600.0,23.316,23.4652,23.2911,23.4652,56600.0
2010-06-11 15:40:00,28.32,28.47,28.32,28.46,140000.0,23.4735,23.5978,23.4735,23.5895,140000.0
2010-06-11 15:50:00,28.46,28.5,28.35,28.48,206000.0,23.5895,23.6227,23.4983,23.6061,206000.0
2010-06-14 09:30:00,29.45,29.56,29.31,29.46,136400.0,24.4101,24.5013,24.294,24.4184,136400.0
2010-06-14 09:40:00,29.45,29.46,29.23,29.24,194300.0,24.4101,24.4184,24.2277,24.236,194300.0
2010-06-14 09:50:00,29.24,29.33,29.15,29.22,88600.0,24.236,24.3106,24.1614,24.2194,88600.0
2010-06-14 10:00:00,29.22,29.36,29.22,29.33,156000.0,24.2194,24.3355,24.2194,24.3106,156000.0
2010-06-14 10:10:00,29.35,29.6,29.35,29.59,108200.0,24.3272,24.5344,24.3272,24.5261,108200.0
2010-06-14 10:20:00,29.57,29.69,29.57,29.69,100900.0,24.5096,24.609,24.5096,24.609,100900.0
2010-06-14 10:30:00,29.69,29.7,29.64,29.66,81600.0,24.609,24.6173,24.5676,24.5842,81600.0
2010-06-14 10:40:00,29.67,29.7,29.62,29.69,193100.0,24.5924,24.6173,24.551,24.609,193100.0
2010-06-14 10:50:00,29.69,29.85,29.69,29.81,102500.0,24.609,24.7416,24.609,24.7085,102500.0
2010-06-14 11:00:00,29.81,29.88,29.74,29.88,106600.0,24.7085,24.7665,24.6505,24.7665,106600.0
2010-06-14 11:10:00,29.87,29.94,29.83,29.94,106000.0,24.7582,24.8162,24.7251,24.8162,106000.0
2010-06-14 11:20:00,29.94,30.01,29.9,29.9,118000.0,24.8162,24.8743,24.7831,24.7831,118000.0
2010-06-14 11:30:00,29.9,29.97,29.86,29.9,48100.0,24.7831,24.8411,24.7499,24.7831,48100.0
2010-06-14 11:40:00,29.89,29.92,29.84,29.85,57700.0,24.7748,24.7997,24.7333,24.7416,57700.0
2010-06-14 11:50:00,29.86,29.94,29.86,29.87,51900.0,24.7499,24.8162,24.7499,24.7582,51900.0
2010-06-14 12:00:00,29.86,29.91,29.77,29.83,41400.0,24.7499,24.7914,24.6753,24.7251,41400.0
2010-06-14 12:10:00,29.83,29.87,29.74,29.75,37800.0,24.7251,24.7582,24.6505,24.6587,37800.0
2010-06-14 12:20:00,29.75,29.83,29.74,29.78,40900.0,24.6587,24.7251,24.6505,24.6836,40900.0
2010-06-14 12:30:00,29.78,29.8,29.7,29.7,32700.0,24.6836,24.7002,24.6173,24.6173,32700.0
2010-06-14 12:40:00,29.71,29.78,29.67,29.68,36900.0,24.6256,24.6836,24.5924,24.6007,36900.0
2010-06-14 12:50:00,29.69,29.69,29.55,29.55,28000.0,24.609,24.609,24.493,24.493,28000.0
2010-06-14 13:00:00,29.54,29.62,29.52,29.58,65900.0,24.4847,24.551,24.4681,24.5178,65900.0
2010-06-14 13:10:00,29.58,29.64,29.51,29.56,46400.0,24.5178,24.5676,24.4598,24.5013,46400.0
2010-06-14 13:20:00,29.57,29.62,29.55,29.57,27100.0,24.5096,24.551,24.493,24.5096,27100.0
2010-06-14 13:30:00,29.57,29.72,29.55,29.67,44200.0,24.5096,24.6339,24.493,24.5924,44200.0
2010-06-14 13:40:00,29.66,29.66,29.45,29.45,52700.0,24.5842,24.5842,24.4101,24.4101,52700.0
2010-06-14 13:50:00,29.46,29.5,29.32,29.32,57700.0,24.4184,24.4515,24.3023,24.3023,57700.0
2010-06-14 14:00:00,29.32,29.35,29.14,29.2,79900.0,24.3023,24.3272,24.1531,24.2029,79900.0
2010-06-14 14:10:00,29.22,29.24,29.01,29.07,83200.0,24.2194,24.236,24.0454,24.0951,83200.0
2010-06-14 14:20:00,29.07,29.21,29.01,29.18,48100.0,24.0951,24.2112,24.0454,24.1863,48100.0
2010-06-14 14:30:00,29.19,29.19,29.01,29.04,56400.0,24.1946,24.1946,24.0454,24.0703,56400.0
2010-06-14 14:40:00,29.02,29.25,29.01,29.21,49600.0,24.0537,24.2443,24.0454,24.2112,49600.0
2010-06-14 14:50:00,29.21,29.34,29.2,29.34,58600.0,24.2112,24.3189,24.2029,24.3189,58600.0
2010-06-14 15:00:00,29.32,29.37,29.23,29.36,93100.0,24.3023,24.3438,24.2277,24.3355,93100.0
2010-06-14 15:10:00,29.37,29.5,29.33,29.42,78300.0,24.3438,24.4515,24.3106,24.3852,78300.0
2010-06-14 15:20:00,29.41,29.43,29.3,29.43,89500.0,24.3769,24.3935,24.2858,24.3935,89500.0
2010-06-14 15:30:00,29.42,29.43,29.02,29.15,179300.0,24.3852,24.3935,24.0537,24.1614,179300.0
2010-06-14 15:40:00,29.16,29.31,29.06,29.22,143400.0,24.1697,24.294,24.0868,24.2194,143400.0
2010-06-14 15:50:00,29.22,29.23,29.07,29.14,296400.0,24.2194,24.2277,24.0951,24.1531,296400.0
2010-06-15 09:30:00,30.04,30.13,29.8,30.04,118700.0,24.8991,24.9737,24.7002,24.8991,118700.0
2010-06-15 09:40:00,30.02,30.08,29.98,30.05,85800.0,24.8825,24.9323,24.8494,24.9074,85800.0
2010-06-15 09:50:00,30.05,30.15,30.05,30.06,69800.0,24.9074,24.9903,24.9074,24.9157,69800.0
2010-06-15 10:00:00,30.04,30.07,29.87,29.89,62700.0,24.8991,24.924,24.7582,24.7748,62700.0
2010-06-15 10:10:00,29.89,29.9,29.66,29.76,94400.0,24.7748,24.7831,24.5842,24.667,94400.0
2010-06-15 10:20:00,29.76,29.99,29.76,29.95,107100.0,24.667,24.8577,24.667,24.8245,107100.0
2010-06-15 10:30:00,29.95,30.01,29.93,29.96,40300.0,24.8245,24.8743,24.8079,24.8328,40300.0
2010-06-15 10:40:00,29.96,29.99,29.86,29.98,89400.0,24.8328,24.8577,24.7499,24.8494,89400.0
2010-06-15 10:50:00,29.99,30.07,29.93,30.06,66100.0,24.8577,24.924,24.8079,24.9157,66100.0
2010-06-15 11:00:00,30.06,30.07,29.99,30.07,60100.0,24.9157,24.924,24.8577,24.924,60100.0
2010-06-15 11:10:00,30.08,30.08,30.0,30.03,35100.0,24.9323,24.9323,24.866,24.8908,35100.0
2010-06-15 11:20:00,30.03,30.26,30.03,30.24,115300.0,24.8908,25.0815,24.8908,25.0649,115300.0
2010-06-15 11:30:00,30.23,30.25,30.13,30.15,54900.0,25.0566,25.0732,24.9737,24.9903,54900.0
2010-06-15 11:40:00,30.15,30.22,30.04,30.04,40500.0,24.9903,25.0483,24.8991,24.8991,40500.0
2010-06-15 11:50:00,30.04,30.24,30.04,30.08,29400.0,24.8991,25.0649,24.8991,24.9323,29400.0
2010-06-15 12:00:00,30.1,30.17,30.09,30.1,40000.0,24.9489,25.0069,24.9406,24.9489,40000.0
2010-06-15 12:10:00,30.09,30.1,30.05,30.07,36500.0,24.9406,24.9489,24.9074,24.924,36500.0
2010-06-15 12:20:00,30.08,30.14,30.08,30.13,38900.0,24.9323,24.982,24.9323,24.9737,38900.0
2010-06-15 12:30:00,30.14,30.17,30.11,30.14,62800.0,24.982,25.0069,24.9571,24.982,62800.0
2010-06-15 12:40:00,30.14,30.19,30.12,30.17,52400.0,24.982,25.0234,24.9654,25.0069,52400.0
2010-06-15 12:50:00,30.17,30.35,30.16,30.34,162600.0,25.0069,25.1561,24.9986,25.1478,162600.0
2010-06-15 13:00:00,30.34,30.52,30.3,30.32,195500.0,25.1478,25.297,25.1146,25.1312,195500.0
2010-06-15 13:10:00,30.32,30.5,30.3,30.49,70500.0,25.1312,25.2804,25.1146,25.2721,70500.0
2010-06-15 13:20:00,30.49,30.51,30.39,30.39,30400.0,25.2721,25.2887,25.1892,25.1892,30400.0
2010-06-15 13:30:00,30.4,30.41,30.35,30.37,41000.0,25.1975,25.2058,25.1561,25.1726,41000.0
2010-06-15 13:40:00,30.36,30.41,30.34,30.41,37500.0,25.1644,25.2058,25.1478,25.2058,37500.0
2010-06-15 13:50:00,30.41,30.41,30.34,30.41,38200.0,25.2058,25.2058,25.1478,25.2058,38200.0
2010-06-15 14:00:00,30.4,30.5,30.4,30.5,30200.0,25.1975,25.2804,25.1975,25.2804,30200.0
2010-06-15 14:10:00,30.49,30.59,30.47,30.58,76100.0,25.2721,25.355,25.2555,25.3467,76100.0
2010-06-15 14:20:00,30.59,30.62,30.45,30.48,67400.0,25.355,25.3799,25.239,25.2638,67400.0
2010-06-15 14:30:00,30.48,30.48,30.42,30.43,36700.0,25.2638,25.2638,25.2141,25.2224,36700.0
2010-06-15 14:40:00,30.44,30.44,30.34,30.42,52100.0,25.2307,25.2307,25.1478,25.2141,52100.0
2010-06-15 14:50:00,30.41,30.42,30.32,30.37,47700.0,25.2058,25.2141,25.1312,25.1726,47700.0
2010-06-15 15:00:00,30.36,30.5,30.3,30.48,108100.0,25.1644,25.2804,25.1146,25.2638,108100.0
2010-06-15 15:10:00,30.47,30.73,30.47,30.67,249000.0,25.2555,25.471,25.2555,25.4213,249000.0
2010-06-15 15:20:00,30.67,30.89,30.65,30.83,285000.0,25.4213,25.6037,25.4047,25.5539,285000.0
2010-06-15 15:30:00,30.84,30.87,30.72,30.75,147300.0,25.5622,25.5871,25.4627,25.4876,147300.0
2010-06-15 15:40:00,30.74,30.77,30.55,30.63,356400.0,25.4793,25.5042,25.3218,25.3881,356400.0
2010-06-15 15:50:00,30.64,30.78,30.64,30.72,469100.0,25.3964,25.5125,25.3964,25.4627,469100.0
2010-06-16 09:30:00,30.15,30.49,30.05,30.46,218800.0,24.9903,25.2721,24.9074,25.2472,218800.0
2010-06-16 09:40:00,30.45,30.57,30.35,30.49,69200.0,25.239,25.3384,25.1561,25.2721,69200.0
2010-06-16 09:50:00,30.48,30.51,30.27,30.33,60100.0,25.2638,25.2887,25.0898,25.1395,60100.0
2010-06-16 10:00:00,30.33,30.35,30.17,30.18,198700.0,25.1395,25.1561,25.0069,25.0152,198700.0
2010-06-16 10:10:00,30.18,30.28,30.15,30.2,70100.0,25.0152,25.098,24.9903,25.0317,70100.0
2010-06-16 10:20:00,30.21,30.21,30.06,30.08,73000.0,25.04,25.04,24.9157,24.9323,73000.0
2010-06-16 10:30:00,30.06,30.08,29.97,29.99,147900.0,24.9157,24.9323,24.8411,24.8577,147900.0
2010-06-16 10:40:00,30.0,30.12,29.99,30.03,46000.0,24.866,24.9654,24.8577,24.8908,46000.0
2010-06-16 10:50:00,30.03,30.12,29.96,30.06,53100.0,24.8908,24.9654,24.8328,24.9157,53100.0
2010-06-16 11:00:00,30.07,30.2,30.01,30.14,107500.0,24.924,25.0317,24.8743,24.982,107500.0
2010-06-16 11:10:00,30.14,30.31,30.12,30.29,109800.0,24.982,25.1229,24.9654,25.1063,109800.0
2010-06-16 11:20:00,30.29,30.37,30.26,30.26,80800.0,25.1063,25.1726,25.0815,25.0815,80800.0
2010-06-16 11:30:00,30.24,30.35,30.2,30.32,51300.0,25.0649,25.1561,25.0317,25.1312,51300.0
2010-06-16 11:40:00,30.32,30.37,30.2,30.22,41200.0,25.1312,25.1726,25.0317,25.0483,41200.0
2010-06-16 11:50:00,30.22,30.25,30.2,30.22,18500.0,25.0483,25.0732,25.0317,25.0483,18500.0
2010-06-16 12:00:00,30.21,30.36,30.21,30.3,43200.0,25.04,25.1644,25.04,25.1146,43200.0
2010-06-16 12:10:00,30.31,30.31,30.19,30.23,22500.0,25.1229,25.1229,25.0234,25.0566,22500.0
2010-06-16 12:20:00,30.24,30.27,30.21,30.21,27800.0,25.0649,25.0898,25.04,25.04,27800.0
2010-06-16 12:30:00,30.22,30.22,30.14,30.2,23000.0,25.0483,25.0483,24.982,25.0317,23000.0
2010-06-16 12:40:00,30.2,30.26,30.05,30.06,50200.0,25.0317,25.0815,24.9074,24.9157,50200.0
2010-06-16 12:50:00,30.06,30.11,30.02,30.1,38000.0,24.9157,24.9571,24.8825,24.9489,38000.0
2010-06-16 13:00:00,30.11,30.18,30.06,30.15,19700.0,24.9571,25.0152,24.9157,24.9903,19700.0
2010-06-16 13:10:00,30.15,30.17,30.09,30.1,17400.0,24.9903,25.0069,24.9406,24.9489,17400.0
2010-06-16 13:20:00,30.11,30.24,30.11,30.18,17300.0,24.9571,25.0649,24.9571,25.0152,17300.0
2010-06-16 13:30:00,30.18,30.22,30.1,30.22,18700.0,25.0152,25.0483,24.9489,25.0483,18700.0
2010-06-16 13:40:00,30.21,30.24,30.15,30.23,83100.0,25.04,25.0649,24.9903,25.0566,83100.0
2010-06-16 13:50:00,30.22,30.37,30.22,30.37,39600.0,25.0483,25.1726,25.0483,25.1726,39600.0
2010-06-16 14:00:00,30.36,30.45,30.35,30.43,34300.0,25.1644,25.239,25.1561,25.2224,34300.0
2010-06-16 14:10:00,30.43,30.44,30.32,30.35,24100.0,25.2224,25.2307,25.1312,25.1561,24100.0
2010-06-16 14:20:00,30.35,30.36,30.26,30.29,26400.0,25.1561,25.1644,25.0815,25.1063,26400.0
2010-06-16 14:30:00,30.29,30.37,30.25,30.25,40500.0,25.1063,25.1726,25.0732,25.0732,40500.0
2010-06-16 14:40:00,30.25,30.33,30.16,30.32,101200.0,25.0732,25.1395,24.9986,25.1312,101200.0
2010-06-16 14:50:00,30.33,30.39,30.26,30.31,82500.0,25.1395,25.1892,25.0815,25.1229,82500.0
2010-06-16 15:00:00,30.3,30.34,30.27,30.29,97000.0,25.1146,25.1478,25.0898,25.1063,97000.0
2010-06-16 15:10:00,30.28,30.34,30.17,30.17,127800.0,25.098,25.1478,25.0069,25.0069,127800.0
2010-06-16 15:20:00,30.17,30.26,30.07,30.19,127100.0,25.0069,25.0815,24.924,25.0234,127100.0
2010-06-16 15:30:00,30.19,30.2,30.04,30.09,211200.0,25.0234,25.0317,24.8991,24.9406,211200.0
2010-06-16 15:40:00,30.09,30.25,30.07,30.19,170600.0,24.9406,25.0732,24.924,25.0234,170600.0
2010-06-16 15:50:00,30.18,30.19,30.09,30.16,270700.0,25.0152,25.0234,24.9406,24.9986,270700.0
2010-06-17 09:30:00,30.61,30.61,30.3,30.35,51900.0,25.3716,25.3716,25.1146,25.1561,51900.0
2010-06-17 09:40:00,30.34,30.36,30.12,30.12,43100.0,25.1478,25.1644,24.9654,24.9654,43100.0
2010-06-17 09:50:00,30.11,30.23,30.09,30.2,77200.0,24.9571,25.0566,24.9406,25.0317,77200.0
2010-06-17 10:00:00,30.2,30.22,30.08,30.13,230500.0,25.0317,25.0483,24.9323,24.9737,230500.0
2010-06-17 10:10:00,30.12,30.13,30.0,30.05,230800.0,24.9654,24.9737,24.866,24.9074,230800.0
2010-06-17 10:20:00,30.05,30.06,29.88,29.91,152000.0,24.9074,24.9157,24.7665,24.7914,152000.0
2010-06-17 10:30:00,29.9,29.9,29.55,29.58,220300.0,24.7831,24.7831,24.493,24.5178,220300.0
2010-06-17 10:40:00,29.57,29.64,29.51,29.61,132000.0,24.5096,24.5676,24.4598,24.5427,132000.0
2010-06-17 10:50:00,29.6,29.65,29.57,29.62,97500.0,24.5344,24.5759,24.5096,24.551,97500.0
2010-06-17 11:00:00,29.62,29.67,29.56,29.66,89100.0,24.551,24.5924,24.5013,24.5842,89100.0
2010-06-17 11:10:00,29.67,29.94,29.67,29.92,120600.0,24.5924,24.8162,24.5924,24.7997,120600.0
2010-06-17 11:20:00,29.91,29.94,29.82,29.86,116100.0,24.7914,24.8162,24.7168,24.7499,116100.0
2010-06-17 11:30:00,29.86,30.0,29.86,29.96,26000.0,24.7499,24.866,24.7499,24.8328,26000.0
2010-06-17 11:40:00,29.96,30.05,29.92,30.02,70400.0,24.8328,24.9074,24.7997,24.8825,70400.0
2010-06-17 11:50:00,30.02,30.08,30.0,30.01,39200.0,24.8825,24.9323,24.866,24.8743,39200.0
2010-06-17 12:00:00,30.0,30.01,29.87,29.93,53700.0,24.866,24.8743,24.7582,24.8079,53700.0
2010-06-17 12:10:00,29.95,29.95,29.86,29.88,25300.0,24.8245,24.8245,24.7499,24.7665,25300.0
2010-06-17 12:20:00,29.87,29.92,29.73,29.76,46100.0,24.7582,24.7997,24.6422,24.667,46100.0
2010-06-17 12:30:00,29.76,29.77,29.63,29.72,79700.0,24.667,24.6753,24.5593,24.6339,79700.0
2010-06-17 12:40:00,29.72,29.74,29.66,29.74,46400.0,24.6339,24.6505,24.5842,24.6505,46400.0
2010-06-17 12:50:00,29.75,29.9,29.75,29.86,28100.0,24.6587,24.7831,24.6587,24.7499,28100.0
2010-06-17 13:00:00,29.87,29.87,29.79,29.83,29200.0,24.7582,24.7582,24.6919,24.7251,29200.0
2010-06-17 13:10:00,29.83,29.89,29.8,29.87,15900.0,24.7251,24.7748,24.7002,24.7582,15900.0
2010-06-17 13:20:00,29.88,29.93,29.82,29.89,15300.0,24.7665,24.8079,24.7168,24.7748,15300.0
2010-06-17 13:30:00,29.89,29.92,29.86,29.88,18100.0,24.7748,24.7997,24.7499,24.7665,18100.0
2010-06-17 13:40:00,29.87,29.91,29.84,29.9,14800.0,24.7582,24.7914,24.7333,24.7831,14800.0
2010-06-17 13:50:00,29.9,30.02,29.9,29.99,29000.0,24.7831,24.8825,24.7831,24.8577,29000.0
2010-06-17 14:00:00,29.98,30.0,29.94,29.99,40700.0,24.8494,24.866,24.8162,24.8577,40700.0
2010-06-17 14:10:00,29.99,30.03,29.98,30.02,83500.0,24.8577,24.8908,24.8494,24.8825,83500.0
2010-06-17 14:20:00,30.01,30.06,29.98,29.98,40700.0,24.8743,24.9157,24.8494,24.8494,40700.0
2010-06-17 14:30:00,29.98,30.09,29.96,30.07,32600.0,24.8494,24.9406,24.8328,24.924,32600.0
2010-06-17 14:40:00,30.07,30.1,29.98,30.06,106500.0,24.924,24.9489,24.8494,24.9157,106500.0
2010-06-17 14:50:00,30.06,30.09,30.02,30.02,47800.0,24.9157,24.9406,24.8825,24.8825,47800.0
2010-06-17 15:00:00,30.03,30.03,29.82,29.87,85100.0,24.8908,24.8908,24.7168,24.7582,85100.0
2010-06-17 15:10:00,29.88,29.96,29.82,29.94,98100.0,24.7665,24.8328,24.7168,24.8162,98100.0
2010-06-17 15:20:00,29.95,30.04,29.83,29.89,190300.0,24.8245,24.8991,24.7251,24.7748,190300.0
2010-06-17 15:30:00,29.88,30.08,29.88,30.02,123900.0,24.7665,24.9323,24.7665,24.8825,123900.0
2010-06-17 15:40:00,30.01,30.12,29.96,30.12,140900.0,24.8743,24.9654,24.8328,24.9654,140900.0
2010-06-17 15:50:00,30.12,30.24,30.11,30.15,392000.0,24.9654,25.0649,24.9571,24.9903,392000.0
2010-06-18 09:30:00,30.16,30.25,30.02,30.03,67700.0,24.9986,25.0732,24.8825,24.8908,67700.0
2010-06-18 09:40:00,30.04,30.05,29.92,29.95,58500.0,24.8991,24.9074,24.7997,24.8245,58500.0
2010-06-18 09:50:00,29.95,29.95,29.72,29.75,103800.0,24.8245,24.8245,24.6339,24.6587,103800.0
2010-06-18 10:00:00,29.74,29.86,29.72,29.85,59500.0,24.6505,24.7499,24.6339,24.7416,59500.0
2010-06-18 10:10:00,29.86,30.0,29.83,29.93,56600.0,24.7499,24.866,24.7251,24.8079,56600.0
2010-06-18 10:20:00,29.94,30.07,29.9,30.02,27200.0,24.8162,24.924,24.7831,24.8825,27200.0
2010-06-18 10:30:00,30.04,30.16,30.04,30.11,39600.0,24.8991,24.9986,24.8991,24.9571,39600.0
2010-06-18 10:40:00,30.13,30.19,30.08,30.18,80500.0,24.9737,25.0234,24.9323,25.0152,80500.0
2010-06-18 10:50:00,30.18,30.27,30.13,30.14,53900.0,25.0152,25.0898,24.9737,24.982,53900.0
2010-06-18 11:00:00,30.13,30.24,30.04,30.2,37400.0,24.9737,25.0649,24.8991,25.0317,37400.0
2010-06-18 11:10:00,30.21,30.24,30.05,30.07,19300.0,25.04,25.0649,24.9074,24.924,19300.0
2010-06-18 11:20:00,30.07,30.12,29.9,29.9,231000.0,24.924,24.9654,24.7831,24.7831,231000.0
2010-06-18 11:30:00,29.91,29.95,29.86,29.88,74000.0,24.7914,24.8245,24.7499,24.7665,74000.0
2010-06-18 11:40:00,29.87,29.92,29.81,29.92,52600.0,24.7582,24.7997,24.7085,24.7997,52600.0
2010-06-18 11:50:00,29.95,29.97,29.9,29.93,27200.0,24.8245,24.8411,24.7831,24.8079,27200.0
2010-06-18 12:00:00,29.94,30.02,29.92,29.94,34200.0,24.8162,24.8825,24.7997,24.8162,34200.0
2010-06-18 12:10:00,29.94,29.99,29.93,29.96,26600.0,24.8162,24.8577,24.8079,24.8328,26600.0
2010-06-18 12:20:00,29.95,29.95,29.74,29.8,50800.0,24.8245,24.8245,24.6505,24.7002,50800.0
2010-06-18 12:30:00,29.81,29.81,29.73,29.75,37800.0,24.7085,24.7085,24.6422,24.6587,37800.0
2010-06-18 12:40:00,29.76,29.77,29.65,29.66,72600.0,24.667,24.6753,24.5759,24.5842,72600.0
2010-06-18 12:50:00,29.66,29.76,29.66,29.76,60600.0,24.5842,24.667,24.5842,24.667,60600.0
2010-06-18 13:00:00,29.75,29.91,29.74,29.84,47400.0,24.6587,24.7914,24.6505,24.7333,47400.0
2010-06-18 13:10:00,29.83,29.86,29.79,29.82,100100.0,24.7251,24.7499,24.6919,24.7168,100100.0
2010-06-18 13:20:00,29.81,29.84,29.75,29.76,224200.0,24.7085,24.7333,24.6587,24.667,224200.0
2010-06-18 13:30:00,29.77,29.84,29.75,29.8,73800.0,24.6753,24.7333,24.6587,24.7002,73800.0
2010-06-18 13:40:00,29.81,29.84,29.73,29.75,71900.0,24.7085,24.7333,24.6422,24.6587,71900.0
2010-06-18 13:50:00,29.75,29.75,29.5,29.52,99300.0,24.6587,24.6587,24.4515,24.4681,99300.0
2010-06-18 14:00:00,29.52,29.52,29.38,29.39,151600.0,24.4681,24.4681,24.3521,24.3604,151600.0
2010-06-18 14:10:00,29.37,29.5,29.37,29.47,121900.0,24.3438,24.4515,24.3438,24.4267,121900.0
2010-06-18 14:20:00,29.47,29.5,29.41,29.43,68600.0,24.4267,24.4515,24.3769,24.3935,68600.0
2010-06-18 14:30:00,29.43,29.45,29.34,29.38,101500.0,24.3935,24.4101,24.3189,24.3521,101500.0
2010-06-18 14:40:00,29.38,29.4,29.32,29.35,92600.0,24.3521,24.3686,24.3023,24.3272,92600.0
2010-06-18 14:50:00,29.34,29.36,29.32,29.33,55800.0,24.3189,24.3355,24.3023,24.3106,55800.0
2010-06-18 15:00:00,29.33,29.35,29.25,29.29,131100.0,24.3106,24.3272,24.2443,24.2775,131100.0
2010-06-18 15:10:00,29.29,29.3,29.14,29.16,146400.0,24.2775,24.2858,24.1531,24.1697,146400.0
2010-06-18 15:20:00,29.16,29.34,29.13,29.31,156700.0,24.1697,24.3189,24.1449,24.294,156700.0
2010-06-18 15:30:00,29.31,29.43,29.29,29.43,141800.0,24.294,24.3935,24.2775,24.3935,141800.0
2010-06-18 15:40:00,29.43,29.46,29.29,29.42,320100.0,24.3935,24.4184,24.2775,24.3852,320100.0
2010-06-18 15:50:00,29.43,29.46,29.39,29.45,445300.0,24.3935,24.4184,24.3604,24.4101,445300.0
2010-06-21 09:30:00,30.2,30.38,30.17,30.23,125100.0,25.0317,25.1809,25.0069,25.0566,125100.0
2010-06-21 09:40:00,30.23,30.24,29.93,30.09,245800.0,25.0566,25.0649,24.8079,24.9406,245800.0
2010-06-21 09:50:00,30.11,30.22,30.11,30.13,111000.0,24.9571,25.0483,24.9571,24.9737,111000.0
2010-06-21 10:00:00,30.14,30.16,30.11,30.14,46500.0,24.982,24.9986,24.9571,24.982,46500.0
2010-06-21 10:10:00,30.13,30.2,30.11,30.11,67000.0,24.9737,25.0317,24.9571,24.9571,67000.0
2010-06-21 10:20:00,30.12,30.16,30.04,30.06,38600.0,24.9654,24.9986,24.8991,24.9157,38600.0
2010-06-21 10:30:00,30.06,30.12,30.02,30.1,76800.0,24.9157,24.9654,24.8825,24.9489,76800.0
2010-06-21 10:40:00,30.11,30.12,30.07,30.07,66200.0,24.9571,24.9654,24.924,24.924,66200.0
2010-06-21 10:50:00,30.07,30.08,30.01,30.01,57200.0,24.924,24.9323,24.8743,24.8743,57200.0
2010-06-21 11:00:00,30.01,30.1,29.92,30.03,74000.0,24.8743,24.9489,24.7997,24.8908,74000.0
2010-06-21 11:10:00,30.03,30.17,30.02,30.15,39700.0,24.8908,25.0069,24.8825,24.9903,39700.0
2010-06-21 11:20:00,30.15,30.15,29.99,30.1,73200.0,24.9903,24.9903,24.8577,24.9489,73200.0
2010-06-21 11:30:00,30.08,30.13,30.0,30.0,34500.0,24.9323,24.9737,24.866,24.866,34500.0
2010-06-21 11:40:00,30.0,30.02,29.96,29.96,46900.0,24.866,24.8825,24.8328,24.8328,46900.0
2010-06-21 11:50:00,29.96,30.01,29.94,29.99,37000.0,24.8328,24.8743,24.8162,24.8577,37000.0
2010-06-21 12:00:00,30.0,30.07,29.97,30.05,56300.0,24.866,24.924,24.8411,24.9074,56300.0
2010-06-21 12:10:00,30.05,30.05,29.98,29.99,35300.0,24.9074,24.9074,24.8494,24.8577,35300.0
2010-06-21 12:20:00,29.99,29.99,29.88,29.88,43800.0,24.8577,24.8577,24.7665,24.7665,43800.0
2010-06-21 12:30:00,29.87,29.9,29.81,29.87,51700.0,24.7582,24.7831,24.7085,24.7582,51700.0
2010-06-21 12:40:00,29.88,29.95,29.86,29.93,36800.0,24.7665,24.8245,24.7499,24.8079,36800.0
2010-06-21 12:50:00,29.94,30.03,29.81,30.01,27300.0,24.8162,24.8908,24.7085,24.8743,27300.0
2010-06-21 13:00:00,30.01,30.01,29.92,29.98,35600.0,24.8743,24.8743,24.7997,24.8494,35600.0
2010-06-21 13:10:00,29.97,30.03,29.96,29.96,40900.0,24.8411,24.8908,24.8328,24.8328,40900.0
2010-06-21 13:20:00,29.97,29.98,29.95,29.97,63400.0,24.8411,24.8494,24.8245,24.8411,63400.0
2010-06-21 13:30:00,29.97,30.02,29.8,29.81,36000.0,24.8411,24.8825,24.7002,24.7085,36000.0
2010-06-21 13:40:00,29.82,29.86,29.77,29.82,48400.0,24.7168,24.7499,24.6753,24.7168,48400.0
2010-06-21 13:50:00,29.81,29.88,29.79,29.8,33300.0,24.7085,24.7665,24.6919,24.7002,33300.0
2010-06-21 14:00:00,29.8,29.91,29.8,29.91,62000.0,24.7002,24.7914,24.7002,24.7914,62000.0
2010-06-21 14:10:00,29.9,30.07,29.89,29.94,40100.0,24.7831,24.924,24.7748,24.8162,40100.0
2010-06-21 14:20:00,29.93,29.98,29.89,29.92,54300.0,24.8079,24.8494,24.7748,24.7997,54300.0
2010-06-21 14:30:00,29.92,30.07,29.92,30.07,122800.0,24.7997,24.924,24.7997,24.924,122800.0
2010-06-21 14:40:00,30.07,30.09,29.98,30.01,149600.0,24.924,24.9406,24.8494,24.8743,149600.0
2010-06-21 14:50:00,30.01,30.05,29.92,29.97,158300.0,24.8743,24.9074,24.7997,24.8411,158300.0
2010-06-21 15:00:00,29.97,30.0,29.66,29.69,163700.0,24.8411,24.866,24.5842,24.609,163700.0
2010-06-21 15:10:00,29.68,29.69,29.57,29.6,204200.0,24.6007,24.609,24.5096,24.5344,204200.0
2010-06-21 15:20:00,29.59,29.63,29.46,29.5,266000.0,24.5261,24.5593,24.4184,24.4515,266000.0
2010-06-21 15:30:00,29.5,29.54,29.38,29.4,186500.0,24.4515,24.4847,24.3521,24.3686,186500.0
2010-06-21 15:40:00,29.41,29.41,29.21,29.33,192600.0,24.3769,24.3769,24.2112,24.3106,192600.0
2010-06-21 15:50:00,29.34,29.57,29.33,29.51,443300.0,24.3189,24.5096,24.3106,24.4598,443300.0
2010-06-22 09:30:00,28.97,29.18,28.89,29.07,458100.0,24.0122,24.1863,23.9459,24.0951,458100.0
2010-06-22 09:40:00,29.08,29.66,29.08,29.5,447800.0,24.1034,24.5842,24.1034,24.4515,447800.0
2010-06-22 09:50:00,29.5,29.54,29.2,29.2,176600.0,24.4515,24.4847,24.2029,24.2029,176600.0
2010-06-22 10:00:00,29.2,29.22,28.89,29.11,268300.0,24.2029,24.2194,23.9459,24.1283,268300.0
2010-06-22 10:10:00,29.11,29.24,28.99,29.01,221300.0,24.1283,24.236,24.0288,24.0454,221300.0
2010-06-22 10:20:00,29.01,29.14,28.92,29.02,100800.0,24.0454,24.1531,23.9708,24.0537,100800.0
2010-06-22 10:30:00,29.01,29.03,28.64,28.72,253000.0,24.0454,24.062,23.7387,23.805,253000.0
2010-06-22 10:40:00,28.71,28.87,28.71,28.74,146600.0,23.7967,23.9293,23.7967,23.8216,146600.0
2010-06-22 10:50:00,28.74,28.96,28.7,28.94,96200.0,23.8216,24.0039,23.7884,23.9874,96200.0
2010-06-22 11:00:00,28.94,28.95,28.72,28.79,94800.0,23.9874,23.9957,23.805,23.863,94800.0
2010-06-22 11:10:00,28.8,28.89,28.79,28.85,53700.0,23.8713,23.9459,23.863,23.9128,53700.0
2010-06-22 11:20:00,28.84,28.92,28.75,28.81,53900.0,23.9045,23.9708,23.8299,23.8796,53900.0
2010-06-22 11:30:00,28.82,29.02,28.82,28.99,62200.0,23.8879,24.0537,23.8879,24.0288,62200.0
2010-06-22 11:40:00,28.99,29.0,28.91,28.96,62400.0,24.0288,24.0371,23.9625,24.0039,62400.0
2010-06-22 11:50:00,28.95,29.0,28.76,28.86,32900.0,23.9957,24.0371,23.8382,23.9211,32900.0
2010-06-22 12:00:00,28.88,28.96,28.75,28.81,53400.0,23.9376,24.0039,23.8299,23.8796,53400.0
2010-06-22 12:10:00,28.81,28.83,28.7,28.73,61600.0,23.8796,23.8962,23.7884,23.8133,61600.0
2010-06-22 12:20:00,28.72,28.75,28.6,28.63,59500.0,23.805,23.8299,23.7056,23.7304,59500.0
2010-06-22 12:30:00,28.62,28.64,28.43,28.52,153400.0,23.7221,23.7387,23.5646,23.6392,153400.0
2010-06-22 12:40:00,28.51,28.63,28.48,28.63,79400.0,23.631,23.7304,23.6061,23.7304,79400.0
2010-06-22 12:50:00,28.62,28.76,28.59,28.75,41800.0,23.7221,23.8382,23.6973,23.8299,41800.0
2010-06-22 13:00:00,28.75,28.8,28.63,28.75,31300.0,23.8299,23.8713,23.7304,23.8299,31300.0
2010-06-22 13:10:00,28.75,28.76,28.64,28.66,31400.0,23.8299,23.8382,23.7387,23.7553,31400.0
2010-06-22 13:20:00,28.66,28.69,28.61,28.63,41000.0,23.7553,23.7802,23.7138,23.7304,41000.0
2010-06-22 13:30:00,28.64,28.67,28.57,28.61,32900.0,23.7387,23.7636,23.6807,23.7138,32900.0
2010-06-22 13:40:00,28.61,28.77,28.57,28.57,54200.0,23.7138,23.8465,23.6807,23.6807,54200.0
2010-06-22 13:50:00,28.58,28.58,28.43,28.45,87400.0,23.689,23.689,23.5646,23.5812,87400.0
2010-06-22 14:00:00,28.46,28.5,28.36,28.37,82100.0,23.5895,23.6227,23.5066,23.5149,82100.0
2010-06-22 14:10:00,28.38,28.45,28.35,28.36,48600.0,23.5232,23.5812,23.4983,23.5066,48600.0
2010-06-22 14:20:00,28.35,28.36,28.06,28.18,197300.0,23.4983,23.5066,23.258,23.3574,197300.0
2010-06-22 14:30:00,28.18,28.25,28.08,28.13,94900.0,23.3574,23.4154,23.2745,23.316,94900.0
2010-06-22 14:40:00,28.13,28.13,27.82,27.84,171600.0,23.316,23.316,23.059,23.0756,171600.0
2010-06-22 14:50:00,27.84,27.95,27.81,27.92,103000.0,23.0756,23.1668,23.0507,23.1419,103000.0
2010-06-22 15:00:00,27.92,28.09,27.9,27.99,240600.0,23.1419,23.2828,23.1253,23.1999,240600.0
2010-06-22 15:10:00,27.97,28.07,27.89,27.97,155200.0,23.1834,23.2663,23.1171,23.1834,155200.0
2010-06-22 15:20:00,27.96,27.97,27.85,27.9,191900.0,23.1751,23.1834,23.0839,23.1253,191900.0
2010-06-22 15:30:00,27.9,27.99,27.83,27.91,285400.0,23.1253,23.1999,23.0673,23.1336,285400.0
2010-06-22 15:40:00,27.91,27.94,27.82,27.92,258500.0,23.1336,23.1585,23.059,23.1419,258500.0
2010-06-22 15:50:00,27.92,27.93,27.83,27.9,528000.0,23.1419,23.1502,23.0673,23.1253,528000.0
2010-06-23 09:30:00,28.09,28.1,27.8,27.82,163300.0,23.2828,23.2911,23.0425,23.059,163300.0
2010-06-23 09:40:00,27.8,27.8,27.68,27.73,184500.0,23.0425,23.0425,22.943,22.9844,184500.0
2010-06-23 09:50:00,27.73,27.79,27.58,27.79,146200.0,22.9844,23.0342,22.8601,23.0342,146200.0
2010-06-23 10:00:00,27.77,27.77,27.2,27.31,324300.0,23.0176,23.0176,22.5451,22.6363,324300.0
2010-06-23 10:10:00,27.29,27.56,27.29,27.46,72200.0,22.6197,22.8435,22.6197,22.7606,72200.0
2010-06-23 10:20:00,27.45,27.45,27.2,27.21,75900.0,22.7524,22.7524,22.5451,22.5534,75900.0
2010-06-23 10:30:00,27.21,27.49,27.2,27.41,64500.0,22.5534,22.7855,22.5451,22.7192,64500.0
2010-06-23 10:40:00,27.41,27.42,27.2,27.36,154200.0,22.7192,22.7275,22.5451,22.6778,154200.0
2010-06-23 10:50:00,27.35,27.61,27.34,27.4,111600.0,22.6695,22.885,22.6612,22.7109,111600.0
2010-06-23 11:00:00,27.39,27.42,27.26,27.35,114700.0,22.7026,22.7275,22.5949,22.6695,114700.0
2010-06-23 11:10:00,27.34,27.5,27.29,27.5,171200.0,22.6612,22.7938,22.6197,22.7938,171200.0
2010-06-23 11:20:00,27.49,27.51,27.31,27.33,57300.0,22.7855,22.8021,22.6363,22.6529,57300.0
2010-06-23 11:30:00,27.32,27.35,27.28,27.31,36800.0,22.6446,22.6695,22.6115,22.6363,36800.0
2010-06-23 11:40:00,27.31,27.36,27.26,27.26,40100.0,22.6363,22.6778,22.5949,22.5949,40100.0
2010-06-23 11:50:00,27.26,27.4,27.13,27.39,125800.0,22.5949,22.7109,22.4871,22.7026,125800.0
2010-06-23 12:00:00,27.39,27.59,27.39,27.55,53300.0,22.7026,22.8684,22.7026,22.8352,53300.0
2010-06-23 12:10:00,27.55,27.6,27.49,27.59,39200.0,22.8352,22.8767,22.7855,22.8684,39200.0
2010-06-23 12:20:00,27.59,27.59,27.52,27.54,26000.0,22.8684,22.8684,22.8104,22.827,26000.0
2010-06-23 12:30:00,27.54,27.63,27.49,27.6,54400.0,22.827,22.9016,22.7855,22.8767,54400.0
2010-06-23 12:40:00,27.6,27.74,27.6,27.69,40000.0,22.8767,22.9927,22.8767,22.9513,40000.0
2010-06-23 12:50:00,27.69,27.7,27.57,27.63,19300.0,22.9513,22.9596,22.8518,22.9016,19300.0
2010-06-23 13:00:00,27.63,27.71,27.58,27.65,34600.0,22.9016,22.9679,22.8601,22.9181,34600.0
2010-06-23 13:10:00,27.66,27.67,27.5,27.56,55300.0,22.9264,22.9347,22.7938,22.8435,55300.0
2010-06-23 13:20:00,27.56,27.6,27.49,27.57,39600.0,22.8435,22.8767,22.7855,22.8518,39600.0
2010-06-23 13:30:00,27.57,27.59,27.53,27.58,28900.0,22.8518,22.8684,22.8187,22.8601,28900.0
2010-06-23 13:40:00,27.58,27.59,27.45,27.47,53000.0,22.8601,22.8684,22.7524,22.7689,53000.0
2010-06-23 13:50:00,27.47,27.61,27.45,27.6,36600.0,22.7689,22.885,22.7524,22.8767,36600.0
2010-06-23 14:00:00,27.59,27.68,27.5,27.51,61400.0,22.8684,22.943,22.7938,22.8021,61400.0
2010-06-23 14:10:00,27.5,27.52,27.3,27.4,50900.0,22.7938,22.8104,22.628,22.7109,50900.0
2010-06-23 14:20:00,27.4,27.48,27.15,27.47,166200.0,22.7109,22.7772,22.5037,22.7689,166200.0
2010-06-23 14:30:00,27.47,27.67,27.43,27.46,201500.0,22.7689,22.9347,22.7358,22.7606,201500.0
2010-06-23 14:40:00,27.44,27.46,27.25,27.26,108800.0,22.7441,22.7606,22.5866,22.5949,108800.0
2010-06-23 14:50:00,27.26,27.37,27.15,27.21,76700.0,22.5949,22.686,22.5037,22.5534,76700.0
2010-06-23 15:00:00,27.21,27.39,27.08,27.13,133500.0,22.5534,22.7026,22.4457,22.4871,133500.0
2010-06-23 15:10:00,27.13,27.32,27.09,27.16,184400.0,22.4871,22.6446,22.454,22.512,184400.0
2010-06-23 15:20:00,27.16,27.31,27.11,27.26,139000.0,22.512,22.6363,22.4705,22.5949,139000.0
2010-06-23 15:30:00,27.27,27.35,27.16,27.35,204100.0,22.6032,22.6695,22.512,22.6695,204100.0
2010-06-23 15:40:00,27.35,27.52,27.23,27.43,271200.0,22.6695,22.8104,22.57,22.7358,271200.0
2010-06-23 15:50:00,27.42,27.43,27.27,27.3,410300.0,22.7275,22.7358,22.6032,22.628,410300.0
2010-06-24 09:30:00,27.51,27.58,27.26,27.26,142100.0,22.8021,22.8601,22.5949,22.5949,142100.0
2010-06-24 09:40:00,27.25,27.42,27.18,27.26,84800.0,22.5866,22.7275,22.5286,22.5949,84800.0
2010-06-24 09:50:00,27.25,27.25,26.94,26.95,113400.0,22.5866,22.5866,22.3296,22.3379,113400.0
2010-06-24 10:00:00,26.95,27.23,26.95,27.08,122400.0,22.3379,22.57,22.3379,22.4457,122400.0
2010-06-24 10:10:00,27.07,27.09,26.99,27.07,88700.0,22.4374,22.454,22.3711,22.4374,88700.0
2010-06-24 10:20:00,27.08,27.16,27.05,27.08,76500.0,22.4457,22.512,22.4208,22.4457,76500.0
2010-06-24 10:30:00,27.08,27.08,26.84,26.87,147300.0,22.4457,22.4457,22.2467,22.2716,147300.0
2010-06-24 10:40:00,26.86,26.86,26.71,26.73,95500.0,22.2633,22.2633,22.139,22.1556,95500.0
2010-06-24 10:50:00,26.73,26.73,26.5,26.57,241300.0,22.1556,22.1556,21.9649,22.023,241300.0
2010-06-24 11:00:00,26.57,26.57,26.39,26.51,119200.0,22.023,22.023,21.8738,21.9732,119200.0
2010-06-24 11:10:00,26.51,26.61,26.5,26.56,130500.0,21.9732,22.0561,21.9649,22.0147,130500.0
2010-06-24 11:20:00,26.55,26.56,26.45,26.45,66400.0,22.0064,22.0147,21.9235,21.9235,66400.0
2010-06-24 11:30:00,26.47,26.58,26.45,26.55,41000.0,21.9401,22.0312,21.9235,22.0064,41000.0
2010-06-24 11:40:00,26.54,26.73,26.54,26.71,39100.0,21.9981,22.1556,21.9981,22.139,39100.0
2010-06-24 11:50:00,26.71,26.72,26.57,26.63,36100.0,22.139,22.1473,22.023,22.0727,36100.0
2010-06-24 12:00:00,26.64,26.9,26.64,26.74,49600.0,22.081,22.2965,22.081,22.1639,49600.0
2010-06-24 12:10:00,26.73,26.74,26.57,26.6,15300.0,22.1556,22.1639,22.023,22.0478,15300.0
2010-06-24 12:20:00,26.59,26.7,26.55,26.56,26000.0,22.0395,22.1307,22.0064,22.0147,26000.0
2010-06-24 12:30:00,26.55,26.55,26.43,26.43,141400.0,22.0064,22.0064,21.9069,21.9069,141400.0
2010-06-24 12:40:00,26.44,26.47,26.29,26.45,141600.0,21.9152,21.9401,21.7909,21.9235,141600.0
2010-06-24 12:50:00,26.45,26.51,26.44,26.49,55900.0,21.9235,21.9732,21.9152,21.9566,55900.0
2010-06-24 13:00:00,26.49,26.53,26.4,26.51,101000.0,21.9566,21.9898,21.882,21.9732,101000.0
2010-06-24 13:10:00,26.52,26.75,26.52,26.74,47800.0,21.9815,22.1722,21.9815,22.1639,47800.0
2010-06-24 13:20:00,26.74,26.76,26.59,26.65,100000.0,22.1639,22.1804,22.0395,22.0893,100000.0
2010-06-24 13:30:00,26.65,26.9,26.64,26.76,79800.0,22.0893,22.2965,22.081,22.1804,79800.0
2010-06-24 13:40:00,26.75,26.78,26.63,26.75,31300.0,22.1722,22.197,22.0727,22.1722,31300.0
2010-06-24 13:50:00,26.76,26.91,26.76,26.86,44800.0,22.1804,22.3048,22.1804,22.2633,44800.0
2010-06-24 14:00:00,26.85,26.87,26.76,26.76,37500.0,22.255,22.2716,22.1804,22.1804,37500.0
2010-06-24 14:10:00,26.78,26.78,26.64,26.69,31100.0,22.197,22.197,22.081,22.1224,31100.0
2010-06-24 14:20:00,26.69,26.86,26.63,26.81,46800.0,22.1224,22.2633,22.0727,22.2219,46800.0
2010-06-24 14:30:00,26.82,26.82,26.55,26.58,61500.0,22.2302,22.2302,22.0064,22.0312,61500.0
2010-06-24 14:40:00,26.58,26.61,26.5,26.53,88800.0,22.0312,22.0561,21.9649,21.9898,88800.0
2010-06-24 14:50:00,26.56,26.56,26.43,26.52,92200.0,22.0147,22.0147,21.9069,21.9815,92200.0
2010-06-24 15:00:00,26.53,26.64,26.42,26.42,58200.0,21.9898,22.081,21.8986,21.8986,58200.0
2010-06-24 15:10:00,26.43,26.47,26.28,26.3,97400.0,21.9069,21.9401,21.7826,21.7992,97400.0
2010-06-24 15:20:00,26.3,26.53,26.3,26.47,99900.0,21.7992,21.9898,21.7992,21.9401,99900.0
2010-06-24 15:30:00,26.45,26.47,26.34,26.4,159700.0,21.9235,21.9401,21.8323,21.882,159700.0
2010-06-24 15:40:00,26.39,26.49,26.35,26.47,235600.0,21.8738,21.9566,21.8406,21.9401,235600.0
2010-06-24 15:50:00,26.47,26.48,26.34,26.4,281300.0,21.9401,21.9484,21.8323,21.882,281300.0
2010-06-25 09:30:00,26.4,26.52,26.3,26.4,32900.0,21.882,21.9815,21.7992,21.882,32900.0
2010-06-25 09:40:00,26.4,26.5,26.19,26.24,53500.0,21.882,21.9649,21.708,21.7494,53500.0
2010-06-25 09:50:00,26.25,26.44,26.12,26.35,115700.0,21.7577,21.9152,21.65,21.8406,115700.0
2010-06-25 10:00:00,26.32,26.33,26.21,26.21,106500.0,21.8157,21.824,21.7246,21.7246,106500.0
2010-06-25 10:10:00,26.22,26.27,25.95,25.97,106500.0,21.7329,21.7743,21.5091,21.5256,106500.0
2010-06-25 10:20:00,25.96,26.06,25.91,26.06,66900.0,21.5173,21.6002,21.4759,21.6002,66900.0
2010-06-25 10:30:00,26.07,26.11,25.97,26.04,69300.0,21.6085,21.6417,21.5256,21.5837,69300.0
2010-06-25 10:40:00,26.04,26.27,25.96,26.03,168100.0,21.5837,21.7743,21.5173,21.5754,168100.0
2010-06-25 10:50:00,26.02,26.03,25.84,25.88,70800.0,21.5671,21.5754,21.4179,21.451,70800.0
2010-06-25 11:00:00,25.89,25.94,25.84,25.92,60000.0,21.4593,21.5008,21.4179,21.4842,60000.0
2010-06-25 11:10:00,25.93,26.02,25.81,25.92,92900.0,21.4925,21.5671,21.393,21.4842,92900.0
2010-06-25 11:20:00,25.92,25.97,25.71,25.83,128800.0,21.4842,21.5256,21.3101,21.4096,128800.0
2010-06-25 11:30:00,25.83,25.88,25.67,25.68,113100.0,21.4096,21.451,21.277,21.2853,113100.0
2010-06-25 11:40:00,25.68,25.87,25.68,25.86,45400.0,21.2853,21.4427,21.2853,21.4345,45400.0
2010-06-25 11:50:00,25.85,25.9,25.79,25.81,50800.0,21.4262,21.4676,21.3764,21.393,50800.0
2010-06-25 12:00:00,25.81,25.93,25.77,25.91,50800.0,21.393,21.4925,21.3599,21.4759,50800.0
2010-06-25 12:10:00,25.9,25.9,25.76,25.89,41300.0,21.4676,21.4676,21.3516,21.4593,41300.0
2010-06-25 12:20:00,25.89,25.97,25.87,25.95,45400.0,21.4593,21.5256,21.4427,21.5091,45400.0
2010-06-25 12:30:00,25.94,26.0,25.91,25.94,55400.0,21.5008,21.5505,21.4759,21.5008,55400.0
2010-06-25 12:40:00,25.95,26.0,25.92,25.93,38800.0,21.5091,21.5505,21.4842,21.4925,38800.0
2010-06-25 12:50:00,25.93,25.93,25.82,25.9,29200.0,21.4925,21.4925,21.4013,21.4676,29200.0
2010-06-25 13:00:00,25.89,26.05,25.86,26.05,45600.0,21.4593,21.5919,21.4345,21.5919,45600.0
2010-06-25 13:10:00,26.04,26.05,25.92,26.01,87400.0,21.5837,21.5919,21.4842,21.5588,87400.0
2010-06-25 13:20:00,26.01,26.11,26.0,26.1,58600.0,21.5588,21.6417,21.5505,21.6334,58600.0
2010-06-25 13:30:00,26.1,26.2,26.07,26.12,139900.0,21.6334,21.7163,21.6085,21.65,139900.0
2010-06-25 13:40:00,26.13,26.19,26.1,26.15,74900.0,21.6583,21.708,21.6334,21.6748,74900.0
2010-06-25 13:50:00,26.16,26.22,26.1,26.21,29900.0,21.6831,21.7329,21.6334,21.7246,29900.0
2010-06-25 14:00:00,26.21,26.27,26.15,26.27,53100.0,21.7246,21.7743,21.6748,21.7743,53100.0
2010-06-25 14:10:00,26.28,26.41,26.28,26.41,27800.0,21.7826,21.8903,21.7826,21.8903,27800.0
2010-06-25 14:20:00,26.42,26.43,26.33,26.4,46100.0,21.8986,21.9069,21.824,21.882,46100.0
2010-06-25 14:30:00,26.4,26.48,26.34,26.44,46400.0,21.882,21.9484,21.8323,21.9152,46400.0
2010-06-25 14:40:00,26.44,26.48,26.4,26.45,30300.0,21.9152,21.9484,21.882,21.9235,30300.0
2010-06-25 14:50:00,26.45,26.51,26.42,26.46,37700.0,21.9235,21.9732,21.8986,21.9318,37700.0
2010-06-25 15:00:00,26.46,26.46,26.29,26.35,59500.0,21.9318,21.9318,21.7909,21.8406,59500.0
2010-06-25 15:10:00,26.37,26.4,26.11,26.17,59900.0,21.8572,21.882,21.6417,21.6914,59900.0
2010-06-25 15:20:00,26.16,26.29,26.13,26.23,75100.0,21.6831,21.7909,21.6583,21.7411,75100.0
2010-06-25 15:30:00,26.23,26.4,26.19,26.35,159000.0,21.7411,21.882,21.708,21.8406,159000.0
2010-06-25 15:40:00,26.35,26.38,26.04,26.15,227800.0,21.8406,21.8655,21.5837,21.6748,227800.0
2010-06-25 15:50:00,26.16,26.27,26.1,26.24,365700.0,21.6831,21.7743,21.6334,21.7494,365700.0
2010-06-28 09:30:00,26.32,26.33,25.86,25.96,76200.0,21.8157,21.824,21.4345,21.5173,76200.0
2010-06-28 09:40:00,25.97,25.97,25.68,25.72,71300.0,21.5256,21.5256,21.2853,21.3184,71300.0
2010-06-28 09:50:00,25.72,25.82,25.57,25.58,82100.0,21.3184,21.4013,21.1941,21.2024,82100.0
2010-06-28 10:00:00,25.58,25.69,25.57,25.6,205100.0,21.2024,21.2936,21.1941,21.219,205100.0
2010-06-28 10:10:00,25.6,25.67,25.55,25.56,116000.0,21.219,21.277,21.1775,21.1858,116000.0
2010-06-28 10:20:00,25.57,25.66,25.52,25.53,72500.0,21.1941,21.2687,21.1526,21.1609,72500.0
2010-06-28 10:30:00,25.55,25.58,25.41,25.46,79300.0,21.1775,21.2024,21.0615,21.1029,79300.0
2010-06-28 10:40:00,25.45,25.64,25.44,25.61,98600.0,21.0946,21.2521,21.0863,21.2272,98600.0
2010-06-28 10:50:00,25.61,25.81,25.6,25.72,151000.0,21.2272,21.393,21.219,21.3184,151000.0
2010-06-28 11:00:00,25.72,26.13,25.72,26.12,169300.0,21.3184,21.6583,21.3184,21.65,169300.0
2010-06-28 11:10:00,26.13,26.14,25.83,25.83,118000.0,21.6583,21.6665,21.4096,21.4096,118000.0
2010-06-28 11:20:00,25.84,26.08,25.83,26.06,77700.0,21.4179,21.6168,21.4096,21.6002,77700.0
2010-06-28 11:30:00,26.07,26.21,26.07,26.11,109000.0,21.6085,21.7246,21.6085,21.6417,109000.0
2010-06-28 11:40:00,26.1,26.17,26.07,26.15,54100.0,21.6334,21.6914,21.6085,21.6748,54100.0
2010-06-28 11:50:00,26.14,26.15,25.98,25.99,41700.0,21.6665,21.6748,21.5339,21.5422,41700.0
2010-06-28 12:00:00,26.0,26.05,25.8,25.83,51400.0,21.5505,21.5919,21.3847,21.4096,51400.0
2010-06-28 12:10:00,25.82,25.87,25.76,25.84,43500.0,21.4013,21.4427,21.3516,21.4179,43500.0
2010-06-28 12:20:00,25.83,25.9,25.78,25.88,35400.0,21.4096,21.4676,21.3682,21.451,35400.0
2010-06-28 12:30:00,25.88,25.9,25.73,25.73,37600.0,21.451,21.4676,21.3267,21.3267,37600.0
2010-06-28 12:40:00,25.74,25.78,25.66,25.77,36900.0,21.335,21.3682,21.2687,21.3599,36900.0
2010-06-28 12:50:00,25.77,25.81,25.68,25.78,36800.0,21.3599,21.393,21.2853,21.3682,36800.0
2010-06-28 13:00:00,25.78,25.78,25.6,25.65,79500.0,21.3682,21.3682,21.219,21.2604,79500.0
2010-06-28 13:10:00,25.63,25.64,25.58,25.6,49300.0,21.2438,21.2521,21.2024,21.219,49300.0
2010-06-28 13:20:00,25.6,25.65,25.58,25.59,39300.0,21.219,21.2604,21.2024,21.2107,39300.0
2010-06-28 13:30:00,25.6,25.6,25.49,25.56,79700.0,21.219,21.219,21.1278,21.1858,79700.0
2010-06-28 13:40:00,25.58,25.58,25.51,25.57,53500.0,21.2024,21.2024,21.1444,21.1941,53500.0
2010-06-28 13:50:00,25.57,25.65,25.56,25.61,46500.0,21.1941,21.2604,21.1858,21.2272,46500.0
2010-06-28 14:00:00,25.62,25.66,25.57,25.66,50500.0,21.2355,21.2687,21.1941,21.2687,50500.0
2010-06-28 14:10:00,25.66,25.66,25.62,25.62,76100.0,21.2687,21.2687,21.2355,21.2355,76100.0
2010-06-28 14:20:00,25.63,25.65,25.51,25.51,69500.0,21.2438,21.2604,21.1444,21.1444,69500.0
2010-06-28 14:30:00,25.51,25.61,25.49,25.59,100100.0,21.1444,21.2272,21.1278,21.2107,100100.0
2010-06-28 14:40:00,25.58,25.64,25.55,25.55,58100.0,21.2024,21.2521,21.1775,21.1775,58100.0
2010-06-28 14:50:00,25.56,25.66,25.52,25.66,75700.0,21.1858,21.2687,21.1526,21.2687,75700.0
2010-06-28 15:00:00,25.65,25.67,25.55,25.55,220200.0,21.2604,21.277,21.1775,21.1775,220200.0
2010-06-28 15:10:00,25.56,25.57,25.46,25.5,152700.0,21.1858,21.1941,21.1029,21.1361,152700.0
2010-06-28 15:20:00,25.5,25.55,25.38,25.43,104200.0,21.1361,21.1775,21.0366,21.078,104200.0
2010-06-28 15:30:00,25.43,25.49,25.38,25.45,112500.0,21.078,21.1278,21.0366,21.0946,112500.0
2010-06-28 15:40:00,25.45,25.5,25.41,25.46,231000.0,21.0946,21.1361,21.0615,21.1029,231000.0
2010-06-28 15:50:00,25.45,25.46,25.21,25.26,700300.0,21.0946,21.1029,20.8957,20.9371,700300.0
2010-06-29 09:30:00,24.38,24.52,24.19,24.21,351400.0,20.2077,20.3238,20.0503,20.0668,351400.0
2010-06-29 09:40:00,24.2,24.2,23.75,23.84,342600.0,20.0585,20.0585,19.6856,19.7602,342600.0
2010-06-29 09:50:00,23.84,23.88,23.68,23.77,327500.0,19.7602,19.7933,19.6275,19.7021,327500.0
2010-06-29 10:00:00,23.77,23.78,23.49,23.75,592500.0,19.7021,19.7104,19.4701,19.6856,592500.0
2010-06-29 10:10:00,23.75,23.76,23.35,23.49,360900.0,19.6856,19.6938,19.354,19.4701,360900.0
2010-06-29 10:20:00,23.49,23.51,23.18,23.18,261000.0,19.4701,19.4866,19.2131,19.2131,261000.0
2010-06-29 10:30:00,23.18,23.36,23.15,23.35,172800.0,19.2131,19.3623,19.1882,19.354,172800.0
2010-06-29 10:40:00,23.35,23.39,23.16,23.23,133100.0,19.354,19.3872,19.1965,19.2545,133100.0
2010-06-29 10:50:00,23.24,23.41,23.18,23.37,136700.0,19.2628,19.4037,19.2131,19.3706,136700.0
2010-06-29 11:00:00,23.37,23.42,23.26,23.42,86500.0,19.3706,19.412,19.2794,19.412,86500.0
2010-06-29 11:10:00,23.42,23.47,23.21,23.22,264600.0,19.412,19.4535,19.238,19.2463,264600.0
2010-06-29 11:20:00,23.23,23.35,23.12,23.23,211600.0,19.2545,19.354,19.1634,19.2545,211600.0
2010-06-29 11:30:00,23.22,23.35,23.17,23.26,102800.0,19.2463,19.354,19.2048,19.2794,102800.0
2010-06-29 11:40:00,23.26,23.31,23.12,23.15,230100.0,19.2794,19.3209,19.1634,19.1882,230100.0
2010-06-29 11:50:00,23.14,23.22,23.1,23.12,143500.0,19.1799,19.2463,19.1468,19.1634,143500.0
2010-06-29 12:00:00,23.12,23.14,22.93,22.94,292600.0,19.1634,19.1799,19.0059,19.0142,292600.0
2010-06-29 12:10:00,22.94,23.08,22.89,23.01,135300.0,19.0142,19.1302,18.9727,19.0722,135300.0
2010-06-29 12:20:00,23.01,23.14,22.99,23.04,123600.0,19.0722,19.1799,19.0556,19.0971,123600.0
2010-06-29 12:30:00,23.04,23.12,23.0,23.11,78500.0,19.0971,19.1634,19.0639,19.1551,78500.0
2010-06-29 12:40:00,23.12,23.16,23.04,23.1,110600.0,19.1634,19.1965,19.0971,19.1468,110600.0
2010-06-29 12:50:00,23.11,23.18,23.05,23.16,123400.0,19.1551,19.2131,19.1053,19.1965,123400.0
2010-06-29 13:00:00,23.15,23.27,23.09,23.22,143300.0,19.1882,19.2877,19.1385,19.2463,143300.0
2010-06-29 13:10:00,23.22,23.23,23.09,23.13,67200.0,19.2463,19.2545,19.1385,19.1717,67200.0
2010-06-29 13:20:00,23.13,23.19,22.98,22.99,132600.0,19.1717,19.2214,19.0473,19.0556,132600.0
2010-06-29 13:30:00,22.98,23.0,22.87,22.87,105500.0,19.0473,19.0639,18.9562,18.9562,105500.0
2010-06-29 13:40:00,22.87,22.89,22.76,22.77,218100.0,18.9562,18.9727,18.865,18.8733,218100.0
2010-06-29 13:50:00,22.77,22.9,22.66,22.84,475100.0,18.8733,18.981,18.7821,18.9313,475100.0
2010-06-29 14:00:00,22.84,22.88,22.76,22.86,305300.0,18.9313,18.9644,18.865,18.9479,305300.0
2010-06-29 14:10:00,22.84,22.89,22.71,22.84,307000.0,18.9313,18.9727,18.8235,18.9313,307000.0
2010-06-29 14:20:00,22.83,23.02,22.82,23.0,179800.0,18.923,19.0805,18.9147,19.0639,179800.0
2010-06-29 14:30:00,23.0,23.07,22.98,23.01,395600.0,19.0639,19.1219,19.0473,19.0722,395600.0
2010-06-29 14:40:00,23.0,23.01,22.94,22.99,226200.0,19.0639,19.0722,19.0142,19.0556,226200.0
2010-06-29 14:50:00,22.98,23.11,22.93,22.99,257900.0,19.0473,19.1551,19.0059,19.0556,257900.0
2010-06-29 15:00:00,22.98,23.16,22.98,23.15,426900.0,19.0473,19.1965,19.0473,19.1882,426900.0
2010-06-29 15:10:00,23.15,23.21,23.08,23.19,398400.0,19.1882,19.238,19.1302,19.2214,398400.0
2010-06-29 15:20:00,23.19,23.21,23.04,23.14,428100.0,19.2214,19.238,19.0971,19.1799,428100.0
2010-06-29 15:30:00,23.13,23.25,23.11,23.2,441800.0,19.1717,19.2711,19.1551,19.2297,441800.0
2010-06-29 15:40:00,23.2,23.26,23.0,23.04,514800.0,19.2297,19.2794,19.0639,19.0971,514800.0
2010-06-29 15:50:00,23.03,23.09,22.98,23.01,1177700.0,19.0888,19.1385,19.0473,19.0722,1177700.0
2010-06-30 09:30:00,22.66,23.28,22.65,23.27,345000.0,18.7821,19.296,18.7738,19.2877,345000.0
2010-06-30 09:40:00,23.28,23.54,23.27,23.46,207100.0,19.296,19.5115,19.2877,19.4452,207100.0
2010-06-30 09:50:00,23.47,23.61,23.26,23.26,159200.0,19.4535,19.5695,19.2794,19.2794,159200.0
2010-06-30 10:00:00,23.28,23.47,23.22,23.34,95200.0,19.296,19.4535,19.2463,19.3457,95200.0
2010-06-30 10:10:00,23.34,23.41,23.25,23.37,105600.0,19.3457,19.4037,19.2711,19.3706,105600.0
2010-06-30 10:20:00,23.35,23.35,23.18,23.19,205700.0,19.354,19.354,19.2131,19.2214,205700.0
2010-06-30 10:30:00,23.17,23.51,23.16,23.51,199800.0,19.2048,19.4866,19.1965,19.4866,199800.0
2010-06-30 10:40:00,23.52,23.56,23.28,23.34,93400.0,19.4949,19.5281,19.296,19.3457,93400.0
2010-06-30 10:50:00,23.33,23.33,23.04,23.04,144500.0,19.3374,19.3374,19.0971,19.0971,144500.0
2010-06-30 11:00:00,23.05,23.13,23.0,23.05,127100.0,19.1053,19.1717,19.0639,19.1053,127100.0
2010-06-30 11:10:00,23.05,23.3,23.05,23.27,95400.0,19.1053,19.3126,19.1053,19.2877,95400.0
2010-06-30 11:20:00,23.29,23.33,23.22,23.25,197600.0,19.3043,19.3374,19.2463,19.2711,197600.0
2010-06-30 11:30:00,23.25,23.37,23.24,23.36,80600.0,19.2711,19.3706,19.2628,19.3623,80600.0
2010-06-30 11:40:00,23.37,23.42,23.29,23.32,74000.0,19.3706,19.412,19.3043,19.3291,74000.0
2010-06-30 11:50:00,23.31,23.38,23.19,23.19,42500.0,19.3209,19.3789,19.2214,19.2214,42500.0
2010-06-30 12:00:00,23.2,23.33,23.19,23.33,48900.0,19.2297,19.3374,19.2214,19.3374,48900.0
2010-06-30 12:10:00,23.33,23.39,23.32,23.36,22400.0,19.3374,19.3872,19.3291,19.3623,22400.0
2010-06-30 12:20:00,23.36,23.42,23.32,23.4,31900.0,19.3623,19.412,19.3291,19.3955,31900.0
2010-06-30 12:30:00,23.39,23.39,23.27,23.29,31600.0,19.3872,19.3872,19.2877,19.3043,31600.0
2010-06-30 12:40:00,23.29,23.34,23.2,23.2,48600.0,19.3043,19.3457,19.2297,19.2297,48600.0
2010-06-30 12:50:00,23.2,23.26,23.15,23.16,111500.0,19.2297,19.2794,19.1882,19.1965,111500.0
2010-06-30 13:00:00,23.16,23.25,23.15,23.19,83200.0,19.1965,19.2711,19.1882,19.2214,83200.0
2010-06-30 13:10:00,23.2,23.27,23.17,23.17,69200.0,19.2297,19.2877,19.2048,19.2048,69200.0
2010-06-30 13:20:00,23.17,23.27,23.15,23.21,54200.0,19.2048,19.2877,19.1882,19.238,54200.0
2010-06-30 13:30:00,23.22,23.26,23.11,23.23,68800.0,19.2463,19.2794,19.1551,19.2545,68800.0
2010-06-30 13:40:00,23.22,23.3,23.19,23.19,43700.0,19.2463,19.3126,19.2214,19.2214,43700.0
2010-06-30 13:50:00,23.18,23.27,23.15,23.2,45300.0,19.2131,19.2877,19.1882,19.2297,45300.0
2010-06-30 14:00:00,23.19,23.23,23.07,23.16,81400.0,19.2214,19.2545,19.1219,19.1965,81400.0
2010-06-30 14:10:00,23.17,23.21,23.13,23.18,72000.0,19.2048,19.238,19.1717,19.2131,72000.0
2010-06-30 14:20:00,23.18,23.2,23.04,23.08,85200.0,19.2131,19.2297,19.0971,19.1302,85200.0
2010-06-30 14:30:00,23.08,23.15,23.06,23.11,72300.0,19.1302,19.1882,19.1136,19.1551,72300.0
2010-06-30 14:40:00,23.11,23.17,23.04,23.14,191800.0,19.1551,19.2048,19.0971,19.1799,191800.0
2010-06-30 14:50:00,23.14,23.18,23.11,23.13,93200.0,19.1799,19.2131,19.1551,19.1717,93200.0
2010-06-30 15:00:00,23.12,23.18,23.12,23.15,74300.0,19.1634,19.2131,19.1634,19.1882,74300.0
2010-06-30 15:10:00,23.15,23.16,23.03,23.11,120200.0,19.1882,19.1965,19.0888,19.1551,120200.0
2010-06-30 15:20:00,23.1,23.17,22.97,22.97,247700.0,19.1468,19.2048,19.039,19.039,247700.0
2010-06-30 15:30:00,22.96,23.0,22.8,22.8,388000.0,19.0308,19.0639,18.8981,18.8981,388000.0
2010-06-30 15:40:00,22.8,22.84,22.55,22.81,491000.0,18.8981,18.9313,18.6909,18.9064,491000.0
2010-06-30 15:50:00,22.8,22.89,22.72,22.77,589800.0,18.8981,18.9727,18.8318,18.8733,589800.0
2010-07-01 09:30:00,22.9,23.09,22.8,23.09,123300.0,18.981,19.1385,18.8981,19.1385,123300.0
2010-07-01 09:40:00,23.09,23.14,22.93,22.93,122400.0,19.1385,19.1799,19.0059,19.0059,122400.0
2010-07-01 09:50:00,22.94,23.02,22.88,23.0,164100.0,19.0142,19.0805,18.9644,19.0639,164100.0
2010-07-01 10:00:00,22.94,22.94,22.62,22.7,270300.0,19.0142,19.0142,18.7489,18.8152,270300.0
2010-07-01 10:10:00,22.7,22.74,22.32,22.32,221500.0,18.8152,18.8484,18.5003,18.5003,221500.0
2010-07-01 10:20:00,22.33,22.46,22.29,22.41,125100.0,18.5086,18.6163,18.4754,18.5749,125100.0
2010-07-01 10:30:00,22.42,22.42,22.03,22.04,174000.0,18.5832,18.5832,18.2599,18.2682,174000.0
2010-07-01 10:40:00,22.04,22.28,21.97,22.25,253800.0,18.2682,18.4671,18.2102,18.4423,253800.0
2010-07-01 10:50:00,22.26,22.4,22.25,22.29,827700.0,18.4505,18.5666,18.4423,18.4754,827700.0
2010-07-01 11:00:00,22.28,22.46,22.25,22.42,330600.0,18.4671,18.6163,18.4423,18.5832,330600.0
2010-07-01 11:10:00,22.43,22.49,22.42,22.45,207500.0,18.5915,18.6412,18.5832,18.608,207500.0
2010-07-01 11:20:00,22.45,22.79,22.34,22.79,194500.0,18.608,18.8898,18.5169,18.8898,194500.0
2010-07-01 11:30:00,22.79,23.29,22.79,23.25,225800.0,18.8898,19.3043,18.8898,19.2711,225800.0
2010-07-01 11:40:00,23.24,23.47,23.2,23.25,284100.0,19.2628,19.4535,19.2297,19.2711,284100.0
2010-07-01 11:50:00,23.25,23.44,23.23,23.41,227000.0,19.2711,19.4286,19.2545,19.4037,227000.0
2010-07-01 12:00:00,23.41,23.43,23.2,23.2,142800.0,19.4037,19.4203,19.2297,19.2297,142800.0
2010-07-01 12:10:00,23.2,23.3,23.17,23.22,137200.0,19.2297,19.3126,19.2048,19.2463,137200.0
2010-07-01 12:20:00,23.22,23.25,23.17,23.23,100000.0,19.2463,19.2711,19.2048,19.2545,100000.0
2010-07-01 12:30:00,23.23,23.47,23.19,23.43,74900.0,19.2545,19.4535,19.2214,19.4203,74900.0
2010-07-01 12:40:00,23.43,23.74,23.42,23.44,177200.0,19.4203,19.6773,19.412,19.4286,177200.0
2010-07-01 12:50:00,23.45,23.52,23.33,23.43,124900.0,19.4369,19.4949,19.3374,19.4203,124900.0
2010-07-01 13:00:00,23.44,23.48,23.29,23.41,196900.0,19.4286,19.4618,19.3043,19.4037,196900.0
2010-07-01 13:10:00,23.41,23.43,23.3,23.37,94900.0,19.4037,19.4203,19.3126,19.3706,94900.0
2010-07-01 13:20:00,23.38,23.43,23.27,23.27,123200.0,19.3789,19.4203,19.2877,19.2877,123200.0
2010-07-01 13:30:00,23.27,23.59,23.27,23.59,152500.0,19.2877,19.5529,19.2877,19.5529,152500.0
2010-07-01 13:40:00,23.57,23.57,23.46,23.52,97400.0,19.5364,19.5364,19.4452,19.4949,97400.0
2010-07-01 13:50:00,23.53,23.65,23.5,23.61,86100.0,19.5032,19.6027,19.4783,19.5695,86100.0
2010-07-01 14:00:00,23.61,23.64,23.49,23.49,101200.0,19.5695,19.5944,19.4701,19.4701,101200.0
2010-07-01 14:10:00,23.48,23.69,23.48,23.62,111600.0,19.4618,19.6358,19.4618,19.5778,111600.0
2010-07-01 14:20:00,23.62,23.65,23.49,23.53,86100.0,19.5778,19.6027,19.4701,19.5032,86100.0
2010-07-01 14:30:00,23.53,23.72,23.48,23.59,185200.0,19.5032,19.6607,19.4618,19.5529,185200.0
2010-07-01 14:40:00,23.58,23.59,23.23,23.24,240000.0,19.5446,19.5529,19.2545,19.2628,240000.0
2010-07-01 14:50:00,23.24,23.4,23.17,23.4,120500.0,19.2628,19.3955,19.2048,19.3955,120500.0
2010-07-01 15:00:00,23.4,23.58,23.4,23.5,237600.0,19.3955,19.5446,19.3955,19.4783,237600.0
2010-07-01 15:10:00,23.5,23.57,23.37,23.4,250700.0,19.4783,19.5364,19.3706,19.3955,250700.0
2010-07-01 15:20:00,23.41,23.54,23.25,23.53,121700.0,19.4037,19.5115,19.2711,19.5032,121700.0
2010-07-01 15:30:00,23.52,23.62,23.43,23.48,143700.0,19.4949,19.5778,19.4203,19.4618,143700.0
2010-07-01 15:40:00,23.47,23.55,23.29,23.31,205300.0,19.4535,19.5198,19.3043,19.3209,205300.0
2010-07-01 15:50:00,23.31,23.58,23.26,23.46,487100.0,19.3209,19.5446,19.2794,19.4452,487100.0
2010-07-02 09:30:00,23.96,24.05,23.74,23.82,204600.0,19.8596,19.9342,19.6773,19.7436,204600.0
2010-07-02 09:40:00,23.81,23.9,23.44,23.44,217200.0,19.7353,19.8099,19.4286,19.4286,217200.0
2010-07-02 09:50:00,23.43,23.52,23.23,23.52,290200.0,19.4203,19.4949,19.2545,19.4949,290200.0
2010-07-02 10:00:00,23.49,23.67,23.43,23.63,263900.0,19.4701,19.6192,19.4203,19.5861,263900.0
2010-07-02 10:10:00,23.62,23.68,23.49,23.52,92100.0,19.5778,19.6275,19.4701,19.4949,92100.0
2010-07-02 10:20:00,23.53,23.56,23.31,23.32,91700.0,19.5032,19.5281,19.3209,19.3291,91700.0
2010-07-02 10:30:00,23.33,23.33,23.14,23.25,122300.0,19.3374,19.3374,19.1799,19.2711,122300.0
2010-07-02 10:40:00,23.26,23.39,23.24,23.29,67900.0,19.2794,19.3872,19.2628,19.3043,67900.0
2010-07-02 10:50:00,23.29,23.29,23.1,23.11,97400.0,19.3043,19.3043,19.1468,19.1551,97400.0
2010-07-02 11:00:00,23.12,23.18,23.07,23.1,124400.0,19.1634,19.2131,19.1219,19.1468,124400.0
2010-07-02 11:10:00,23.1,23.19,23.05,23.05,81700.0,19.1468,19.2214,19.1053,19.1053,81700.0
2010-07-02 11:20:00,23.05,23.13,23.03,23.06,74300.0,19.1053,19.1717,19.0888,19.1136,74300.0
2010-07-02 11:30:00,23.05,23.06,22.83,22.83,142000.0,19.1053,19.1136,18.923,18.923,142000.0
2010-07-02 11:40:00,22.84,22.99,22.78,22.98,72700.0,18.9313,19.0556,18.8816,19.0473,72700.0
2010-07-02 11:50:00,22.98,23.07,22.85,22.89,48500.0,19.0473,19.1219,18.9396,18.9727,48500.0
2010-07-02 12:00:00,22.9,23.06,22.86,23.06,75900.0,18.981,19.1136,18.9479,19.1136,75900.0
2010-07-02 12:10:00,23.09,23.17,22.9,22.95,61300.0,19.1385,19.2048,18.981,19.0225,61300.0
2010-07-02 12:20:00,22.95,23.12,22.9,23.05,86000.0,19.0225,19.1634,18.981,19.1053,86000.0
2010-07-02 12:30:00,23.05,23.07,22.95,23.05,88000.0,19.1053,19.1219,19.0225,19.1053,88000.0
2010-07-02 12:40:00,23.05,23.1,22.94,23.04,59600.0,19.1053,19.1468,19.0142,19.0971,59600.0
2010-07-02 12:50:00,23.06,23.07,22.96,23.01,53700.0,19.1136,19.1219,19.0308,19.0722,53700.0
2010-07-02 13:00:00,23.01,23.02,22.85,22.96,100200.0,19.0722,19.0805,18.9396,19.0308,100200.0
2010-07-02 13:10:00,22.95,23.01,22.87,22.89,77000.0,19.0225,19.0722,18.9562,18.9727,77000.0
2010-07-02 13:20:00,22.9,22.92,22.79,22.82,125600.0,18.981,18.9976,18.8898,18.9147,125600.0
2010-07-02 13:30:00,22.81,22.89,22.79,22.85,114800.0,18.9064,18.9727,18.8898,18.9396,114800.0
2010-07-02 13:40:00,22.84,22.85,22.76,22.81,103900.0,18.9313,18.9396,18.865,18.9064,103900.0
2010-07-02 13:50:00,22.81,22.88,22.79,22.84,93500.0,18.9064,18.9644,18.8898,18.9313,93500.0
2010-07-02 14:00:00,22.85,22.91,22.77,22.83,76600.0,18.9396,18.9893,18.8733,18.923,76600.0
2010-07-02 14:10:00,22.82,22.83,22.62,22.69,437100.0,18.9147,18.923,18.7489,18.807,437100.0
2010-07-02 14:20:00,22.7,22.75,22.64,22.67,187100.0,18.8152,18.8567,18.7655,18.7904,187100.0
2010-07-02 14:30:00,22.67,22.77,22.63,22.75,183600.0,18.7904,18.8733,18.7572,18.8567,183600.0
2010-07-02 14:40:00,22.75,22.83,22.71,22.77,127600.0,18.8567,18.923,18.8235,18.8733,127600.0
2010-07-02 14:50:00,22.78,22.88,22.69,22.86,109300.0,18.8816,18.9644,18.807,18.9479,109300.0
2010-07-02 15:00:00,22.86,22.93,22.79,22.93,134100.0,18.9479,19.0059,18.8898,19.0059,134100.0
2010-07-02 15:10:00,22.93,22.95,22.75,22.84,116600.0,19.0059,19.0225,18.8567,18.9313,116600.0
2010-07-02 15:20:00,22.84,22.95,22.81,22.85,129600.0,18.9313,19.0225,18.9064,18.9396,129600.0
2010-07-02 15:30:00,22.85,23.1,22.85,23.1,205600.0,18.9396,19.1468,18.9396,19.1468,205600.0
2010-07-02 15:40:00,23.1,23.17,23.01,23.1,298000.0,19.1468,19.2048,19.0722,19.1468,298000.0
2010-07-02 15:50:00,23.1,23.13,22.95,22.96,439600.0,19.1468,19.1717,19.0225,19.0308,439600.0
2010-07-06 09:30:00,23.76,23.86,23.58,23.58,113300.0,19.6938,19.7767,19.5446,19.5446,113300.0
2010-07-06 09:40:00,23.57,23.73,23.51,23.71,110600.0,19.5364,19.669,19.4866,19.6524,110600.0
2010-07-06 09:50:00,23.72,23.83,23.63,23.66,73600.0,19.6607,19.7519,19.5861,19.611,73600.0
2010-07-06 10:00:00,23.65,24.01,23.57,23.95,174900.0,19.6027,19.9011,19.5364,19.8513,174900.0
2010-07-06 10:10:00,23.95,24.0,23.88,23.92,108200.0,19.8513,19.8928,19.7933,19.8265,108200.0
2010-07-06 10:20:00,23.93,23.97,23.86,23.91,90000.0,19.8348,19.8679,19.7767,19.8182,90000.0
2010-07-06 10:30:00,23.92,23.94,23.75,23.75,131200.0,19.8265,19.843,19.6856,19.6856,131200.0
2010-07-06 10:40:00,23.76,23.81,23.64,23.67,80700.0,19.6938,19.7353,19.5944,19.6192,80700.0
2010-07-06 10:50:00,23.67,23.77,23.62,23.63,87600.0,19.6192,19.7021,19.5778,19.5861,87600.0
2010-07-06 11:00:00,23.63,23.77,23.62,23.72,142700.0,19.5861,19.7021,19.5778,19.6607,142700.0
2010-07-06 11:10:00,23.72,23.75,23.6,23.62,118400.0,19.6607,19.6856,19.5612,19.5778,118400.0
2010-07-06 11:20:00,23.62,23.63,23.45,23.49,73700.0,19.5778,19.5861,19.4369,19.4701,73700.0
2010-07-06 11:30:00,23.49,23.63,23.48,23.57,30200.0,19.4701,19.5861,19.4618,19.5364,30200.0
2010-07-06 11:40:00,23.56,23.62,23.52,23.58,26700.0,19.5281,19.5778,19.4949,19.5446,26700.0
2010-07-06 11:50:00,23.58,23.61,23.49,23.58,28400.0,19.5446,19.5695,19.4701,19.5446,28400.0
2010-07-06 12:00:00,23.59,23.7,23.59,23.64,22600.0,19.5529,19.6441,19.5529,19.5944,22600.0
2010-07-06 12:10:00,23.65,23.66,23.43,23.54,40700.0,19.6027,19.611,19.4203,19.5115,40700.0
2010-07-06 12:20:00,23.54,23.57,23.34,23.39,55000.0,19.5115,19.5364,19.3457,19.3872,55000.0
2010-07-06 12:30:00,23.38,23.56,23.36,23.52,56500.0,19.3789,19.5281,19.3623,19.4949,56500.0
2010-07-06 12:40:00,23.51,23.52,23.34,23.34,49400.0,19.4866,19.4949,19.3457,19.3457,49400.0
2010-07-06 12:50:00,23.33,23.34,23.16,23.23,71400.0,19.3374,19.3457,19.1965,19.2545,71400.0
2010-07-06 13:00:00,23.24,23.31,23.19,23.25,54200.0,19.2628,19.3209,19.2214,19.2711,54200.0
2010-07-06 13:10:00,23.23,23.25,23.11,23.17,50000.0,19.2545,19.2711,19.1551,19.2048,50000.0
2010-07-06 13:20:00,23.18,23.19,23.06,23.19,56900.0,19.2131,19.2214,19.1136,19.2214,56900.0
2010-07-06 13:30:00,23.2,23.22,23.09,23.09,54500.0,19.2297,19.2463,19.1385,19.1385,54500.0
2010-07-06 13:40:00,23.09,23.13,22.99,23.04,92200.0,19.1385,19.1717,19.0556,19.0971,92200.0
2010-07-06 13:50:00,23.05,23.08,22.91,22.99,66700.0,19.1053,19.1302,18.9893,19.0556,66700.0
2010-07-06 14:00:00,22.98,23.07,22.88,22.93,68900.0,19.0473,19.1219,18.9644,19.0059,68900.0
2010-07-06 14:10:00,22.92,23.05,22.83,22.93,118500.0,18.9976,19.1053,18.923,19.0059,118500.0
2010-07-06 14:20:00,22.92,23.1,22.88,22.99,100800.0,18.9976,19.1468,18.9644,19.0556,100800.0
2010-07-06 14:30:00,22.99,23.09,22.98,23.08,68700.0,19.0556,19.1385,19.0473,19.1302,68700.0
2010-07-06 14:40:00,23.08,23.08,22.92,23.04,71100.0,19.1302,19.1302,18.9976,19.0971,71100.0
2010-07-06 14:50:00,23.04,23.04,22.88,22.89,160900.0,19.0971,19.0971,18.9644,18.9727,160900.0
2010-07-06 15:00:00,22.89,23.01,22.87,22.95,126500.0,18.9727,19.0722,18.9562,19.0225,126500.0
2010-07-06 15:10:00,22.93,22.98,22.79,22.79,208000.0,19.0059,19.0473,18.8898,18.8898,208000.0
2010-07-06 15:20:00,22.79,22.88,22.74,22.88,204800.0,18.8898,18.9644,18.8484,18.9644,204800.0
2010-07-06 15:30:00,22.88,22.92,22.81,22.81,166400.0,18.9644,18.9976,18.9064,18.9064,166400.0
2010-07-06 15:40:00,22.82,23.05,22.82,22.93,250400.0,18.9147,19.1053,18.9147,19.0059,250400.0
2010-07-06 15:50:00,22.94,23.03,22.86,23.02,347500.0,19.0142,19.0888,18.9479,19.0805,347500.0
2010-07-07 09:30:00,23.19,23.51,23.11,23.35,83000.0,19.2214,19.4866,19.1551,19.354,83000.0
2010-07-07 09:40:00,23.36,23.4,23.18,23.25,104800.0,19.3623,19.3955,19.2131,19.2711,104800.0
2010-07-07 09:50:00,23.25,23.48,23.25,23.42,60600.0,19.2711,19.4618,19.2711,19.412,60600.0
2010-07-07 10:00:00,23.43,23.66,23.43,23.55,115400.0,19.4203,19.611,19.4203,19.5198,115400.0
2010-07-07 10:10:00,23.54,23.61,23.47,23.47,71300.0,19.5115,19.5695,19.4535,19.4535,71300.0
2010-07-07 10:20:00,23.46,23.51,23.35,23.41,62300.0,19.4452,19.4866,19.354,19.4037,62300.0
2010-07-07 10:30:00,23.42,23.63,23.42,23.54,68700.0,19.412,19.5861,19.412,19.5115,68700.0
2010-07-07 10:40:00,23.54,23.75,23.5,23.75,118600.0,19.5115,19.6856,19.4783,19.6856,118600.0
2010-07-07 10:50:00,23.75,23.91,23.72,23.88,102500.0,19.6856,19.8182,19.6607,19.7933,102500.0
2010-07-07 11:00:00,23.87,23.88,23.75,23.8,57800.0,19.785,19.7933,19.6856,19.727,57800.0
2010-07-07 11:10:00,23.8,23.85,23.63,23.64,96500.0,19.727,19.7684,19.5861,19.5944,96500.0
2010-07-07 11:20:00,23.63,23.74,23.61,23.71,68300.0,19.5861,19.6773,19.5695,19.6524,68300.0
2010-07-07 11:30:00,23.7,23.78,23.62,23.73,36300.0,19.6441,19.7104,19.5778,19.669,36300.0
2010-07-07 11:40:00,23.73,23.73,23.5,23.51,49900.0,19.669,19.669,19.4783,19.4866,49900.0
2010-07-07 11:50:00,23.5,23.56,23.44,23.51,45200.0,19.4783,19.5281,19.4286,19.4866,45200.0
2010-07-07 12:00:00,23.52,23.57,23.47,23.53,80000.0,19.4949,19.5364,19.4535,19.5032,80000.0
2010-07-07 12:10:00,23.52,23.72,23.52,23.64,60600.0,19.4949,19.6607,19.4949,19.5944,60600.0
2010-07-07 12:20:00,23.64,23.84,23.64,23.84,118900.0,19.5944,19.7602,19.5944,19.7602,118900.0
2010-07-07 12:30:00,23.84,23.91,23.68,23.68,115400.0,19.7602,19.8182,19.6275,19.6275,115400.0
2010-07-07 12:40:00,23.67,23.7,23.61,23.7,54000.0,19.6192,19.6441,19.5695,19.6441,54000.0
2010-07-07 12:50:00,23.69,23.7,23.58,23.59,23300.0,19.6358,19.6441,19.5446,19.5529,23300.0
2010-07-07 13:00:00,23.6,23.66,23.6,23.64,33900.0,19.5612,19.611,19.5612,19.5944,33900.0
2010-07-07 13:10:00,23.64,23.8,23.61,23.73,52200.0,19.5944,19.727,19.5695,19.669,52200.0
2010-07-07 13:20:00,23.74,23.81,23.69,23.81,53500.0,19.6773,19.7353,19.6358,19.7353,53500.0
2010-07-07 13:30:00,23.8,23.8,23.67,23.78,48900.0,19.727,19.727,19.6192,19.7104,48900.0
2010-07-07 13:40:00,23.77,23.83,23.71,23.81,34900.0,19.7021,19.7519,19.6524,19.7353,34900.0
2010-07-07 13:50:00,23.81,23.91,23.74,23.85,57600.0,19.7353,19.8182,19.6773,19.7684,57600.0
2010-07-07 14:00:00,23.86,23.95,23.84,23.92,58800.0,19.7767,19.8513,19.7602,19.8265,58800.0
2010-07-07 14:10:00,23.91,24.0,23.87,23.99,101500.0,19.8182,19.8928,19.785,19.8845,101500.0
2010-07-07 14:20:00,23.98,23.98,23.82,23.82,77900.0,19.8762,19.8762,19.7436,19.7436,77900.0
2010-07-07 14:30:00,23.81,23.85,23.71,23.71,60300.0,19.7353,19.7684,19.6524,19.6524,60300.0
2010-07-07 14:40:00,23.72,23.83,23.71,23.74,37100.0,19.6607,19.7519,19.6524,19.6773,37100.0
2010-07-07 14:50:00,23.74,23.91,23.74,23.91,56600.0,19.6773,19.8182,19.6773,19.8182,56600.0
2010-07-07 15:00:00,23.91,23.91,23.81,23.85,133200.0,19.8182,19.8182,19.7353,19.7684,133200.0
2010-07-07 15:10:00,23.86,23.93,23.85,23.89,108000.0,19.7767,19.8348,19.7684,19.8016,108000.0
2010-07-07 15:20:00,23.89,24.01,23.87,23.93,108800.0,19.8016,19.9011,19.785,19.8348,108800.0
2010-07-07 15:30:00,23.93,24.0,23.91,23.98,120000.0,19.8348,19.8928,19.8182,19.8762,120000.0
2010-07-07 15:40:00,23.97,24.1,23.92,24.04,169400.0,19.8679,19.9757,19.8265,19.9259,169400.0
2010-07-07 15:50:00,24.03,24.11,24.0,24.09,233900.0,19.9176,19.9839,19.8928,19.9674,233900.0
2010-07-08 09:30:00,24.69,24.73,24.53,24.67,108200.0,20.4647,20.4978,20.3321,20.4481,108200.0
2010-07-08 09:40:00,24.69,24.69,24.33,24.39,68300.0,20.4647,20.4647,20.1663,20.216,68300.0
2010-07-08 09:50:00,24.38,24.47,24.16,24.23,34500.0,20.2077,20.2823,20.0254,20.0834,34500.0
2010-07-08 10:00:00,24.24,24.36,24.15,24.26,80200.0,20.0917,20.1912,20.0171,20.1083,80200.0
2010-07-08 10:10:00,24.27,24.35,24.24,24.34,69000.0,20.1166,20.1829,20.0917,20.1746,69000.0
2010-07-08 10:20:00,24.34,24.61,24.33,24.54,118100.0,20.1746,20.3984,20.1663,20.3404,118100.0
2010-07-08 10:30:00,24.53,24.61,24.42,24.46,117700.0,20.3321,20.3984,20.2409,20.274,117700.0
2010-07-08 10:40:00,24.47,24.52,24.35,24.51,72600.0,20.2823,20.3238,20.1829,20.3155,72600.0
2010-07-08 10:50:00,24.51,24.51,24.32,24.41,113100.0,20.3155,20.3155,20.158,20.2326,113100.0
2010-07-08 11:00:00,24.43,24.43,24.21,24.31,76700.0,20.2492,20.2492,20.0668,20.1497,76700.0
2010-07-08 11:10:00,24.31,24.41,24.23,24.41,34000.0,20.1497,20.2326,20.0834,20.2326,34000.0
2010-07-08 11:20:00,24.41,24.46,24.24,24.25,79000.0,20.2326,20.274,20.0917,20.1,79000.0
2010-07-08 11:30:00,24.26,24.4,24.21,24.28,40900.0,20.1083,20.2243,20.0668,20.1249,40900.0
2010-07-08 11:40:00,24.27,24.31,24.01,24.11,57800.0,20.1166,20.1497,19.9011,19.9839,57800.0
2010-07-08 11:50:00,24.12,24.2,24.07,24.17,52500.0,19.9922,20.0585,19.9508,20.0337,52500.0
2010-07-08 12:00:00,24.17,24.33,24.13,24.28,39600.0,20.0337,20.1663,20.0005,20.1249,39600.0
2010-07-08 12:10:00,24.29,24.29,24.07,24.23,28800.0,20.1331,20.1331,19.9508,20.0834,28800.0
2010-07-08 12:20:00,24.24,24.31,24.19,24.25,26800.0,20.0917,20.1497,20.0503,20.1,26800.0
2010-07-08 12:30:00,24.23,24.25,24.14,24.18,32700.0,20.0834,20.1,20.0088,20.042,32700.0
2010-07-08 12:40:00,24.17,24.21,24.1,24.21,26800.0,20.0337,20.0668,19.9757,20.0668,26800.0
2010-07-08 12:50:00,24.22,24.28,24.17,24.2,56800.0,20.0751,20.1249,20.0337,20.0585,56800.0
2010-07-08 13:00:00,24.19,24.27,24.15,24.27,27800.0,20.0503,20.1166,20.0171,20.1166,27800.0
2010-07-08 13:10:00,24.27,24.44,24.25,24.44,41100.0,20.1166,20.2575,20.1,20.2575,41100.0
2010-07-08 13:20:00,24.45,24.5,24.33,24.33,41500.0,20.2658,20.3072,20.1663,20.1663,41500.0
2010-07-08 13:30:00,24.33,24.44,24.31,24.38,39400.0,20.1663,20.2575,20.1497,20.2077,39400.0
2010-07-08 13:40:00,24.37,24.42,24.3,24.39,39100.0,20.1995,20.2409,20.1414,20.216,39100.0
2010-07-08 13:50:00,24.38,24.4,24.2,24.25,47400.0,20.2077,20.2243,20.0585,20.1,47400.0
2010-07-08 14:00:00,24.25,24.29,24.18,24.19,59100.0,20.1,20.1331,20.042,20.0503,59100.0
2010-07-08 14:10:00,24.19,24.19,24.02,24.15,69500.0,20.0503,20.0503,19.9093,20.0171,69500.0
2010-07-08 14:20:00,24.13,24.19,24.04,24.16,64100.0,20.0005,20.0503,19.9259,20.0254,64100.0
2010-07-08 14:30:00,24.14,24.2,24.07,24.1,48600.0,20.0088,20.0585,19.9508,19.9757,48600.0
2010-07-08 14:40:00,24.1,24.24,24.09,24.24,52400.0,19.9757,20.0917,19.9674,20.0917,52400.0
2010-07-08 14:50:00,24.25,24.31,24.16,24.29,51800.0,20.1,20.1497,20.0254,20.1331,51800.0
2010-07-08 15:00:00,24.28,24.3,24.08,24.14,126900.0,20.1249,20.1414,19.9591,20.0088,126900.0
2010-07-08 15:10:00,24.14,24.31,24.11,24.28,83200.0,20.0088,20.1497,19.9839,20.1249,83200.0
2010-07-08 15:20:00,24.28,24.42,24.27,24.41,79100.0,20.1249,20.2409,20.1166,20.2326,79100.0
2010-07-08 15:30:00,24.41,24.53,24.38,24.49,120000.0,20.2326,20.3321,20.2077,20.2989,120000.0
2010-07-08 15:40:00,24.49,24.65,24.43,24.55,174800.0,20.2989,20.4315,20.2492,20.3486,174800.0
2010-07-08 15:50:00,24.55,24.61,24.51,24.6,246100.0,20.3486,20.3984,20.3155,20.3901,246100.0
2010-07-09 09:30:00,24.36,24.61,24.33,24.6,80000.0,20.1912,20.3984,20.1663,20.3901,80000.0
2010-07-09 09:40:00,24.59,24.63,24.37,24.44,59400.0,20.3818,20.415,20.1995,20.2575,59400.0
2010-07-09 09:50:00,24.47,24.47,24.31,24.41,25100.0,20.2823,20.2823,20.1497,20.2326,25100.0
2010-07-09 10:00:00,24.42,24.58,24.25,24.32,74300.0,20.2409,20.3735,20.1,20.158,74300.0
2010-07-09 10:10:00,24.29,24.54,24.27,24.52,51500.0,20.1331,20.3404,20.1166,20.3238,51500.0
2010-07-09 10:20:00,24.55,24.67,24.46,24.61,61600.0,20.3486,20.4481,20.274,20.3984,61600.0
2010-07-09 10:30:00,24.61,24.75,24.52,24.73,93700.0,20.3984,20.5144,20.3238,20.4978,93700.0
2010-07-09 10:40:00,24.73,24.81,24.6,24.62,74500.0,20.4978,20.5642,20.3901,20.4067,74500.0
2010-07-09 10:50:00,24.61,24.66,24.55,24.56,44900.0,20.3984,20.4398,20.3486,20.3569,44900.0
2010-07-09 11:00:00,24.55,24.7,24.53,24.6,63200.0,20.3486,20.473,20.3321,20.3901,63200.0
2010-07-09 11:10:00,24.6,24.65,24.49,24.6,97800.0,20.3901,20.4315,20.2989,20.3901,97800.0
2010-07-09 11:20:00,24.61,24.61,24.45,24.54,44900.0,20.3984,20.3984,20.2658,20.3404,44900.0
2010-07-09 11:30:00,24.53,24.63,24.48,24.63,46000.0,20.3321,20.415,20.2906,20.415,46000.0
2010-07-09 11:40:00,24.63,24.72,24.6,24.62,52500.0,20.415,20.4896,20.3901,20.4067,52500.0
2010-07-09 11:50:00,24.61,24.69,24.55,24.61,53100.0,20.3984,20.4647,20.3486,20.3984,53100.0
2010-07-09 12:00:00,24.63,24.75,24.58,24.74,58600.0,20.415,20.5144,20.3735,20.5061,58600.0
2010-07-09 12:10:00,24.75,24.78,24.6,24.68,47400.0,20.5144,20.5393,20.3901,20.4564,47400.0
2010-07-09 12:20:00,24.67,24.67,24.54,24.55,43700.0,20.4481,20.4481,20.3404,20.3486,43700.0
2010-07-09 12:30:00,24.54,24.56,24.46,24.46,58900.0,20.3404,20.3569,20.274,20.274,58900.0
2010-07-09 12:40:00,24.46,24.48,24.41,24.44,59800.0,20.274,20.2906,20.2326,20.2575,59800.0
2010-07-09 12:50:00,24.45,24.53,24.42,24.42,34400.0,20.2658,20.3321,20.2409,20.2409,34400.0
2010-07-09 13:00:00,24.43,24.59,24.42,24.57,45800.0,20.2492,20.3818,20.2409,20.3652,45800.0
2010-07-09 13:10:00,24.56,24.57,24.5,24.52,32500.0,20.3569,20.3652,20.3072,20.3238,32500.0
2010-07-09 13:20:00,24.53,24.56,24.47,24.49,25400.0,20.3321,20.3569,20.2823,20.2989,25400.0
2010-07-09 13:30:00,24.49,24.6,24.48,24.57,42600.0,20.2989,20.3901,20.2906,20.3652,42600.0
2010-07-09 13:40:00,24.58,24.65,24.51,24.56,37600.0,20.3735,20.4315,20.3155,20.3569,37600.0
2010-07-09 13:50:00,24.56,24.67,24.55,24.67,28600.0,20.3569,20.4481,20.3486,20.4481,28600.0
2010-07-09 14:00:00,24.67,24.7,24.63,24.63,77700.0,20.4481,20.473,20.415,20.415,77700.0
2010-07-09 14:10:00,24.63,24.67,24.54,24.58,56700.0,20.415,20.4481,20.3404,20.3735,56700.0
2010-07-09 14:20:00,24.59,24.6,24.53,24.56,61100.0,20.3818,20.3901,20.3321,20.3569,61100.0
2010-07-09 14:30:00,24.55,24.59,24.52,24.54,35300.0,20.3486,20.3818,20.3238,20.3404,35300.0
2010-07-09 14:40:00,24.54,24.63,24.54,24.59,45200.0,20.3404,20.415,20.3404,20.3818,45200.0
2010-07-09 14:50:00,24.6,24.75,24.6,24.71,46800.0,20.3901,20.5144,20.3901,20.4813,46800.0
2010-07-09 15:00:00,24.71,24.75,24.68,24.68,36400.0,20.4813,20.5144,20.4564,20.4564,36400.0
2010-07-09 15:10:00,24.69,24.75,24.63,24.64,213500.0,20.4647,20.5144,20.415,20.4232,213500.0
2010-07-09 15:20:00,24.64,24.68,24.57,24.61,150000.0,20.4232,20.4564,20.3652,20.3984,150000.0
2010-07-09 15:30:00,24.63,24.73,24.59,24.69,84500.0,20.415,20.4978,20.3818,20.4647,84500.0
2010-07-09 15:40:00,24.69,24.77,24.69,24.74,113800.0,20.4647,20.531,20.4647,20.5061,113800.0
2010-07-09 15:50:00,24.74,24.79,24.7,24.73,188800.0,20.5061,20.5476,20.473,20.4978,188800.0
2010-07-12 09:30:00,24.6,24.78,24.48,24.67,104500.0,20.3901,20.5393,20.2906,20.4481,104500.0
2010-07-12 09:40:00,24.67,24.96,24.67,24.91,121500.0,20.4481,20.6885,20.4481,20.647,121500.0
2010-07-12 09:50:00,24.92,24.93,24.79,24.88,33600.0,20.6553,20.6636,20.5476,20.6222,33600.0
2010-07-12 10:00:00,24.87,24.96,24.66,24.73,44800.0,20.6139,20.6885,20.4398,20.4978,44800.0
2010-07-12 10:10:00,24.71,24.71,24.54,24.62,80000.0,20.4813,20.4813,20.3404,20.4067,80000.0
2010-07-12 10:20:00,24.63,24.63,24.37,24.41,92600.0,20.415,20.415,20.1995,20.2326,92600.0
2010-07-12 10:30:00,24.39,24.5,24.37,24.47,64700.0,20.216,20.3072,20.1995,20.2823,64700.0
2010-07-12 10:40:00,24.47,24.5,24.34,24.4,116600.0,20.2823,20.3072,20.1746,20.2243,116600.0
2010-07-12 10:50:00,24.4,24.47,24.28,24.32,68800.0,20.2243,20.2823,20.1249,20.158,68800.0
2010-07-12 11:00:00,24.34,24.34,24.12,24.14,78400.0,20.1746,20.1746,19.9922,20.0088,78400.0
2010-07-12 11:10:00,24.14,24.24,24.07,24.17,55700.0,20.0088,20.0917,19.9508,20.0337,55700.0
2010-07-12 11:20:00,24.16,24.17,24.06,24.07,34500.0,20.0254,20.0337,19.9425,19.9508,34500.0
2010-07-12 11:30:00,24.06,24.16,24.05,24.14,42200.0,19.9425,20.0254,19.9342,20.0088,42200.0
2010-07-12 11:40:00,24.14,24.19,24.11,24.14,29800.0,20.0088,20.0503,19.9839,20.0088,29800.0
2010-07-12 11:50:00,24.13,24.16,24.08,24.09,31700.0,20.0005,20.0254,19.9591,19.9674,31700.0
2010-07-12 12:00:00,24.09,24.22,24.09,24.19,37100.0,19.9674,20.0751,19.9674,20.0503,37100.0
2010-07-12 12:10:00,24.19,24.26,24.14,24.16,36900.0,20.0503,20.1083,20.0088,20.0254,36900.0
2010-07-12 12:20:00,24.17,24.2,24.1,24.12,58500.0,20.0337,20.0585,19.9757,19.9922,58500.0
2010-07-12 12:30:00,24.11,24.21,24.07,24.21,42300.0,19.9839,20.0668,19.9508,20.0668,42300.0
2010-07-12 12:40:00,24.22,24.24,24.06,24.07,34900.0,20.0751,20.0917,19.9425,19.9508,34900.0
2010-07-12 12:50:00,24.07,24.13,23.95,23.95,79000.0,19.9508,20.0005,19.8513,19.8513,79000.0
2010-07-12 13:00:00,23.95,24.03,23.91,24.0,95600.0,19.8513,19.9176,19.8182,19.8928,95600.0
2010-07-12 13:10:00,24.0,24.08,23.95,24.07,61600.0,19.8928,19.9591,19.8513,19.9508,61600.0
2010-07-12 13:20:00,24.07,24.08,23.99,24.04,33400.0,19.9508,19.9591,19.8845,19.9259,33400.0
2010-07-12 13:30:00,24.03,24.11,24.01,24.05,57600.0,19.9176,19.9839,19.9011,19.9342,57600.0
2010-07-12 13:40:00,24.06,24.07,23.95,24.0,51800.0,19.9425,19.9508,19.8513,19.8928,51800.0
2010-07-12 13:50:00,23.99,24.13,23.98,24.11,45400.0,19.8845,20.0005,19.8762,19.9839,45400.0
2010-07-12 14:00:00,24.11,24.15,24.06,24.08,51300.0,19.9839,20.0171,19.9425,19.9591,51300.0
2010-07-12 14:10:00,24.08,24.14,24.02,24.02,41500.0,19.9591,20.0088,19.9093,19.9093,41500.0
2010-07-12 14:20:00,24.03,24.04,23.94,24.02,48200.0,19.9176,19.9259,19.843,19.9093,48200.0
2010-07-12 14:30:00,24.02,24.04,23.92,24.03,75600.0,19.9093,19.9259,19.8265,19.9176,75600.0
2010-07-12 14:40:00,24.03,24.14,24.0,24.1,66600.0,19.9176,20.0088,19.8928,19.9757,66600.0
2010-07-12 14:50:00,24.1,24.13,24.0,24.08,89900.0,19.9757,20.0005,19.8928,19.9591,89900.0
2010-07-12 15:00:00,24.1,24.11,23.95,23.99,94800.0,19.9757,19.9839,19.8513,19.8845,94800.0
2010-07-12 15:10:00,23.98,24.06,23.95,24.02,108400.0,19.8762,19.9425,19.8513,19.9093,108400.0
2010-07-12 15:20:00,24.01,24.09,23.98,24.03,100900.0,19.9011,19.9674,19.8762,19.9176,100900.0
2010-07-12 15:30:00,24.02,24.08,23.96,24.01,154900.0,19.9093,19.9591,19.8596,19.9011,154900.0
2010-07-12 15:40:00,24.01,24.08,23.9,23.93,193100.0,19.9011,19.9591,19.8099,19.8348,193100.0
2010-07-12 15:50:00,23.93,23.94,23.86,23.92,311200.0,19.8348,19.843,19.7767,19.8265,311200.0
2010-07-13 09:30:00,24.5,24.62,24.45,24.58,101000.0,20.3072,20.4067,20.2658,20.3735,101000.0
2010-07-13 09:40:00,24.6,24.72,24.51,24.7,197700.0,20.3901,20.4896,20.3155,20.473,197700.0
2010-07-13 09:50:00,24.7,24.85,24.67,24.85,164300.0,20.473,20.5973,20.4481,20.5973,164300.0
2010-07-13 10:00:00,24.84,25.0,24.81,24.97,219600.0,20.589,20.7216,20.5642,20.6968,219600.0
2010-07-13 10:10:00,24.97,24.98,24.84,24.94,140800.0,20.6968,20.7051,20.589,20.6719,140800.0
2010-07-13 10:20:00,24.94,25.15,24.94,25.12,141000.0,20.6719,20.846,20.6719,20.8211,141000.0
2010-07-13 10:30:00,25.12,25.14,24.91,24.97,112300.0,20.8211,20.8377,20.647,20.6968,112300.0
2010-07-13 10:40:00,24.97,24.98,24.81,24.83,91800.0,20.6968,20.7051,20.5642,20.5807,91800.0
2010-07-13 10:50:00,24.83,24.9,24.72,24.73,76400.0,20.5807,20.6388,20.4896,20.4978,76400.0
2010-07-13 11:00:00,24.74,25.04,24.72,25.01,98500.0,20.5061,20.7548,20.4896,20.7299,98500.0
2010-07-13 11:10:00,25.01,25.04,24.89,24.89,68800.0,20.7299,20.7548,20.6305,20.6305,68800.0
2010-07-13 11:20:00,24.89,25.05,24.88,25.03,74200.0,20.6305,20.7631,20.6222,20.7465,74200.0
2010-07-13 11:30:00,25.03,25.15,25.02,25.09,78600.0,20.7465,20.846,20.7382,20.7962,78600.0
2010-07-13 11:40:00,25.09,25.13,24.92,24.92,67400.0,20.7962,20.8294,20.6553,20.6553,67400.0
2010-07-13 11:50:00,24.92,25.01,24.91,24.98,68200.0,20.6553,20.7299,20.647,20.7051,68200.0
2010-07-13 12:00:00,24.97,25.06,24.93,24.94,69800.0,20.6968,20.7714,20.6636,20.6719,69800.0
2010-07-13 12:10:00,24.95,24.98,24.88,24.91,56700.0,20.6802,20.7051,20.6222,20.647,56700.0
2010-07-13 12:20:00,24.91,25.1,24.9,25.09,87200.0,20.647,20.8045,20.6388,20.7962,87200.0
2010-07-13 12:30:00,25.09,25.09,24.97,25.0,43300.0,20.7962,20.7962,20.6968,20.7216,43300.0
2010-07-13 12:40:00,24.99,25.0,24.93,24.95,58300.0,20.7133,20.7216,20.6636,20.6802,58300.0
2010-07-13 12:50:00,24.95,25.01,24.82,24.82,49600.0,20.6802,20.7299,20.5724,20.5724,49600.0
2010-07-13 13:00:00,24.83,24.93,24.81,24.92,53600.0,20.5807,20.6636,20.5642,20.6553,53600.0
2010-07-13 13:10:00,24.92,24.92,24.75,24.75,55300.0,20.6553,20.6553,20.5144,20.5144,55300.0
2010-07-13 13:20:00,24.75,24.83,24.71,24.75,47100.0,20.5144,20.5807,20.4813,20.5144,47100.0
2010-07-13 13:30:00,24.74,24.84,24.72,24.82,53000.0,20.5061,20.589,20.4896,20.5724,53000.0
2010-07-13 13:40:00,24.81,24.83,24.75,24.75,48700.0,20.5642,20.5807,20.5144,20.5144,48700.0
2010-07-13 13:50:00,24.74,24.77,24.7,24.74,42800.0,20.5061,20.531,20.473,20.5061,42800.0
2010-07-13 14:00:00,24.73,24.85,24.73,24.78,50800.0,20.4978,20.5973,20.4978,20.5393,50800.0
2010-07-13 14:10:00,24.78,24.84,24.75,24.81,85500.0,20.5393,20.589,20.5144,20.5642,85500.0
2010-07-13 14:20:00,24.81,24.83,24.73,24.75,65300.0,20.5642,20.5807,20.4978,20.5144,65300.0
2010-07-13 14:30:00,24.76,24.86,24.76,24.86,59600.0,20.5227,20.6056,20.5227,20.6056,59600.0
2010-07-13 14:40:00,24.87,24.93,24.86,24.92,59900.0,20.6139,20.6636,20.6056,20.6553,59900.0
2010-07-13 14:50:00,24.91,24.95,24.89,24.93,79600.0,20.647,20.6802,20.6305,20.6636,79600.0
2010-07-13 15:00:00,24.94,25.06,24.94,24.99,89300.0,20.6719,20.7714,20.6719,20.7133,89300.0
2010-07-13 15:10:00,24.99,25.13,24.98,25.1,117600.0,20.7133,20.8294,20.7051,20.8045,117600.0
2010-07-13 15:20:00,25.11,25.14,25.0,25.13,112100.0,20.8128,20.8377,20.7216,20.8294,112100.0
2010-07-13 15:30:00,25.13,25.14,25.05,25.13,71800.0,20.8294,20.8377,20.7631,20.8294,71800.0
2010-07-13 15:40:00,25.13,25.15,25.05,25.05,186800.0,20.8294,20.846,20.7631,20.7631,186800.0
2010-07-13 15:50:00,25.06,25.13,24.97,25.0,276300.0,20.7714,20.8294,20.6968,20.7216,276300.0
2010-07-14 09:30:00,24.8,24.83,24.57,24.59,96000.0,20.5559,20.5807,20.3652,20.3818,96000.0
2010-07-14 09:40:00,24.61,24.75,24.51,24.73,79600.0,20.3984,20.5144,20.3155,20.4978,79600.0
2010-07-14 09:50:00,24.73,24.8,24.6,24.66,86900.0,20.4978,20.5559,20.3901,20.4398,86900.0
2010-07-14 10:00:00,24.65,24.67,24.5,24.64,99100.0,20.4315,20.4481,20.3072,20.4232,99100.0
2010-07-14 10:10:00,24.63,24.71,24.56,24.69,56500.0,20.415,20.4813,20.3569,20.4647,56500.0
2010-07-14 10:20:00,24.67,24.87,24.67,24.74,64900.0,20.4481,20.6139,20.4481,20.5061,64900.0
2010-07-14 10:30:00,24.76,24.82,24.7,24.72,70000.0,20.5227,20.5724,20.473,20.4896,70000.0
2010-07-14 10:40:00,24.7,24.91,24.68,24.83,55200.0,20.473,20.647,20.4564,20.5807,55200.0
2010-07-14 10:50:00,24.83,24.84,24.65,24.82,86500.0,20.5807,20.589,20.4315,20.5724,86500.0
2010-07-14 11:00:00,24.82,24.99,24.81,24.95,55000.0,20.5724,20.7133,20.5642,20.6802,55000.0
2010-07-14 11:10:00,24.95,25.07,24.88,25.07,81200.0,20.6802,20.7797,20.6222,20.7797,81200.0
2010-07-14 11:20:00,25.08,25.09,24.98,25.04,117400.0,20.7879,20.7962,20.7051,20.7548,117400.0
2010-07-14 11:30:00,25.04,25.19,25.04,25.15,80900.0,20.7548,20.8791,20.7548,20.846,80900.0
2010-07-14 11:40:00,25.13,25.18,25.11,25.11,38600.0,20.8294,20.8708,20.8128,20.8128,38600.0
2010-07-14 11:50:00,25.11,25.12,24.93,24.93,42900.0,20.8128,20.8211,20.6636,20.6636,42900.0
2010-07-14 12:00:00,24.93,25.15,24.91,25.05,87700.0,20.6636,20.846,20.647,20.7631,87700.0
2010-07-14 12:10:00,25.05,25.11,24.99,25.11,19100.0,20.7631,20.8128,20.7133,20.8128,19100.0
2010-07-14 12:20:00,25.12,25.13,25.06,25.1,11500.0,20.8211,20.8294,20.7714,20.8045,11500.0
2010-07-14 12:30:00,25.1,25.23,25.07,25.18,19700.0,20.8045,20.9123,20.7797,20.8708,19700.0
2010-07-14 12:40:00,25.18,25.18,25.1,25.12,11500.0,20.8708,20.8708,20.8045,20.8211,11500.0
2010-07-14 12:50:00,25.12,25.12,25.03,25.11,18100.0,20.8211,20.8211,20.7465,20.8128,18100.0
2010-07-14 13:00:00,25.1,25.14,25.07,25.11,34300.0,20.8045,20.8377,20.7797,20.8128,34300.0
2010-07-14 13:10:00,25.11,25.16,25.05,25.12,25800.0,20.8128,20.8543,20.7631,20.8211,25800.0
2010-07-14 13:20:00,25.13,25.15,25.02,25.08,30700.0,20.8294,20.846,20.7382,20.7879,30700.0
2010-07-14 13:30:00,25.09,25.13,25.07,25.07,26200.0,20.7962,20.8294,20.7797,20.7797,26200.0
2010-07-14 13:40:00,25.06,25.1,25.01,25.05,28900.0,20.7714,20.8045,20.7299,20.7631,28900.0
2010-07-14 13:50:00,25.05,25.05,24.94,25.02,56000.0,20.7631,20.7631,20.6719,20.7382,56000.0
2010-07-14 14:00:00,25.01,25.02,24.84,24.94,118700.0,20.7299,20.7382,20.589,20.6719,118700.0
2010-07-14 14:10:00,24.92,25.0,24.81,24.87,60400.0,20.6553,20.7216,20.5642,20.6139,60400.0
2010-07-14 14:20:00,24.89,24.94,24.78,24.86,48900.0,20.6305,20.6719,20.5393,20.6056,48900.0
2010-07-14 14:30:00,24.86,24.95,24.79,24.89,47800.0,20.6056,20.6802,20.5476,20.6305,47800.0
2010-07-14 14:40:00,24.88,24.96,24.86,24.93,36800.0,20.6222,20.6885,20.6056,20.6636,36800.0
2010-07-14 14:50:00,24.92,24.98,24.89,24.96,37900.0,20.6553,20.7051,20.6305,20.6885,37900.0
2010-07-14 15:00:00,24.97,25.03,24.87,24.89,55700.0,20.6968,20.7465,20.6139,20.6305,55700.0
2010-07-14 15:10:00,24.9,25.07,24.87,25.01,70200.0,20.6388,20.7797,20.6139,20.7299,70200.0
2010-07-14 15:20:00,25.02,25.12,24.98,25.07,82800.0,20.7382,20.8211,20.7051,20.7797,82800.0
2010-07-14 15:30:00,25.05,25.1,25.0,25.08,109100.0,20.7631,20.8045,20.7216,20.7879,109100.0
2010-07-14 15:40:00,25.08,25.19,24.98,25.17,199400.0,20.7879,20.8791,20.7051,20.8625,199400.0
2010-07-14 15:50:00,25.18,25.22,25.08,25.21,307600.0,20.8708,20.904,20.7879,20.8957,307600.0
2010-07-15 09:30:00,25.31,25.46,25.31,25.37,106100.0,20.9786,21.1029,20.9786,21.0283,106100.0
2010-07-15 09:40:00,25.36,25.4,25.1,25.24,90500.0,21.02,21.0532,20.8045,20.9206,90500.0
2010-07-15 09:50:00,25.23,25.23,25.02,25.12,92700.0,20.9123,20.9123,20.7382,20.8211,92700.0
2010-07-15 10:00:00,25.12,25.12,24.94,25.03,144100.0,20.8211,20.8211,20.6719,20.7465,144100.0
2010-07-15 10:10:00,25.0,25.0,24.64,24.75,152000.0,20.7216,20.7216,20.4232,20.5144,152000.0
2010-07-15 10:20:00,24.74,24.91,24.64,24.89,93400.0,20.5061,20.647,20.4232,20.6305,93400.0
2010-07-15 10:30:00,24.89,24.9,24.77,24.88,45700.0,20.6305,20.6388,20.531,20.6222,45700.0
2010-07-15 10:40:00,24.85,24.86,24.71,24.84,98800.0,20.5973,20.6056,20.4813,20.589,98800.0
2010-07-15 10:50:00,24.83,24.84,24.71,24.75,66900.0,20.5807,20.589,20.4813,20.5144,66900.0
2010-07-15 11:00:00,24.73,24.8,24.62,24.66,81000.0,20.4978,20.5559,20.4067,20.4398,81000.0
2010-07-15 11:10:00,24.66,24.82,24.64,24.74,71600.0,20.4398,20.5724,20.4232,20.5061,71600.0
2010-07-15 11:20:00,24.74,24.92,24.74,24.92,103500.0,20.5061,20.6553,20.5061,20.6553,103500.0
2010-07-15 11:30:00,24.91,24.95,24.81,24.89,69700.0,20.647,20.6802,20.5642,20.6305,69700.0
2010-07-15 11:40:00,24.9,24.9,24.72,24.73,71800.0,20.6388,20.6388,20.4896,20.4978,71800.0
2010-07-15 11:50:00,24.73,24.77,24.58,24.6,70300.0,20.4978,20.531,20.3735,20.3901,70300.0
2010-07-15 12:00:00,24.6,24.63,24.53,24.55,69700.0,20.3901,20.415,20.3321,20.3486,69700.0
2010-07-15 12:10:00,24.54,24.66,24.51,24.51,36000.0,20.3404,20.4398,20.3155,20.3155,36000.0
2010-07-15 12:20:00,24.51,24.66,24.45,24.58,66400.0,20.3155,20.4398,20.2658,20.3735,66400.0
2010-07-15 12:30:00,24.58,24.69,24.56,24.6,35300.0,20.3735,20.4647,20.3569,20.3901,35300.0
2010-07-15 12:40:00,24.61,24.66,24.52,24.53,47800.0,20.3984,20.4398,20.3238,20.3321,47800.0
2010-07-15 12:50:00,24.53,24.57,24.51,24.54,81400.0,20.3321,20.3652,20.3155,20.3404,81400.0
2010-07-15 13:00:00,24.55,24.65,24.5,24.6,94700.0,20.3486,20.4315,20.3072,20.3901,94700.0
2010-07-15 13:10:00,24.63,24.76,24.56,24.76,42600.0,20.415,20.5227,20.3569,20.5227,42600.0
2010-07-15 13:20:00,24.77,24.88,24.74,24.77,61600.0,20.531,20.6222,20.5061,20.531,61600.0
2010-07-15 13:30:00,24.77,24.82,24.67,24.82,42700.0,20.531,20.5724,20.4481,20.5724,42700.0
2010-07-15 13:40:00,24.82,24.86,24.73,24.82,27800.0,20.5724,20.6056,20.4978,20.5724,27800.0
2010-07-15 13:50:00,24.81,24.81,24.73,24.75,31700.0,20.5642,20.5642,20.4978,20.5144,31700.0
2010-07-15 14:00:00,24.75,24.75,24.6,24.63,102900.0,20.5144,20.5144,20.3901,20.415,102900.0
2010-07-15 14:10:00,24.62,24.63,24.56,24.61,84100.0,20.4067,20.415,20.3569,20.3984,84100.0
2010-07-15 14:20:00,24.62,24.65,24.56,24.6,136100.0,20.4067,20.4315,20.3569,20.3901,136100.0
2010-07-15 14:30:00,24.62,24.72,24.61,24.69,74900.0,20.4067,20.4896,20.3984,20.4647,74900.0
2010-07-15 14:40:00,24.69,24.73,24.62,24.69,80700.0,20.4647,20.4978,20.4067,20.4647,80700.0
2010-07-15 14:50:00,24.69,24.78,24.67,24.69,81700.0,20.4647,20.5393,20.4481,20.4647,81700.0
2010-07-15 15:00:00,24.69,24.74,24.5,24.53,109500.0,20.4647,20.5061,20.3072,20.3321,109500.0
2010-07-15 15:10:00,24.52,24.52,24.38,24.43,170100.0,20.3238,20.3238,20.2077,20.2492,170100.0
2010-07-15 15:20:00,24.43,24.55,24.39,24.53,120100.0,20.2492,20.3486,20.216,20.3321,120100.0
2010-07-15 15:30:00,24.53,24.75,24.52,24.67,137600.0,20.3321,20.5144,20.3238,20.4481,137600.0
2010-07-15 15:40:00,24.68,24.74,24.61,24.65,437500.0,20.4564,20.5061,20.3984,20.4315,437500.0
2010-07-15 15:50:00,24.65,24.73,24.62,24.71,605600.0,20.4315,20.4978,20.4067,20.4813,605600.0
2010-07-16 09:30:00,24.54,24.59,24.32,24.34,69600.0,20.3404,20.3818,20.158,20.1746,69600.0
2010-07-16 09:40:00,24.34,24.41,24.16,24.24,136000.0,20.1746,20.2326,20.0254,20.0917,136000.0
2010-07-16 09:50:00,24.25,24.32,23.88,23.92,163000.0,20.1,20.158,19.7933,19.8265,163000.0
2010-07-16 10:00:00,23.92,23.92,23.58,23.67,125200.0,19.8265,19.8265,19.5446,19.6192,125200.0
2010-07-16 10:10:00,23.65,23.87,23.65,23.85,76500.0,19.6027,19.785,19.6027,19.7684,76500.0
2010-07-16 10:20:00,23.87,24.03,23.79,23.96,138300.0,19.785,19.9176,19.7187,19.8596,138300.0
2010-07-16 10:30:00,23.97,24.0,23.81,23.97,100400.0,19.8679,19.8928,19.7353,19.8679,100400.0
2010-07-16 10:40:00,23.97,24.03,23.88,23.91,106900.0,19.8679,19.9176,19.7933,19.8182,106900.0
2010-07-16 10:50:00,23.9,24.08,23.9,24.04,76700.0,19.8099,19.9591,19.8099,19.9259,76700.0
2010-07-16 11:00:00,24.06,24.09,23.93,23.95,53100.0,19.9425,19.9674,19.8348,19.8513,53100.0
2010-07-16 11:10:00,23.95,23.95,23.87,23.87,29700.0,19.8513,19.8513,19.785,19.785,29700.0
2010-07-16 11:20:00,23.85,23.89,23.8,23.89,43100.0,19.7684,19.8016,19.727,19.8016,43100.0
2010-07-16 11:30:00,23.89,23.9,23.7,23.76,68800.0,19.8016,19.8099,19.6441,19.6938,68800.0
2010-07-16 11:40:00,23.76,23.8,23.69,23.71,42000.0,19.6938,19.727,19.6358,19.6524,42000.0
2010-07-16 11:50:00,23.71,23.77,23.62,23.67,36500.0,19.6524,19.7021,19.5778,19.6192,36500.0
2010-07-16 12:00:00,23.65,23.72,23.63,23.69,40900.0,19.6027,19.6607,19.5861,19.6358,40900.0
2010-07-16 12:10:00,23.68,23.76,23.59,23.65,40400.0,19.6275,19.6938,19.5529,19.6027,40400.0
2010-07-16 12:20:00,23.64,23.74,23.6,23.73,37200.0,19.5944,19.6773,19.5612,19.669,37200.0
2010-07-16 12:30:00,23.71,23.71,23.63,23.67,35200.0,19.6524,19.6524,19.5861,19.6192,35200.0
2010-07-16 12:40:00,23.67,23.76,23.67,23.74,40500.0,19.6192,19.6938,19.6192,19.6773,40500.0
2010-07-16 12:50:00,23.74,23.79,23.71,23.73,53100.0,19.6773,19.7187,19.6524,19.669,53100.0
2010-07-16 13:00:00,23.72,23.8,23.7,23.74,45800.0,19.6607,19.727,19.6441,19.6773,45800.0
2010-07-16 13:10:00,23.73,23.88,23.72,23.81,59400.0,19.669,19.7933,19.6607,19.7353,59400.0
2010-07-16 13:20:00,23.81,23.83,23.74,23.78,45100.0,19.7353,19.7519,19.6773,19.7104,45100.0
2010-07-16 13:30:00,23.78,23.88,23.72,23.76,53500.0,19.7104,19.7933,19.6607,19.6938,53500.0
2010-07-16 13:40:00,23.76,23.76,23.61,23.72,52400.0,19.6938,19.6938,19.5695,19.6607,52400.0
2010-07-16 13:50:00,23.7,23.7,23.58,23.62,47700.0,19.6441,19.6441,19.5446,19.5778,47700.0
2010-07-16 14:00:00,23.62,23.67,23.55,23.57,104700.0,19.5778,19.6192,19.5198,19.5364,104700.0
2010-07-16 14:10:00,23.57,23.64,23.52,23.54,82400.0,19.5364,19.5944,19.4949,19.5115,82400.0
2010-07-16 14:20:00,23.54,23.64,23.51,23.59,43300.0,19.5115,19.5944,19.4866,19.5529,43300.0
2010-07-16 14:30:00,23.6,23.61,23.51,23.52,64900.0,19.5612,19.5695,19.4866,19.4949,64900.0
2010-07-16 14:40:00,23.52,23.59,23.5,23.53,106900.0,19.4949,19.5529,19.4783,19.5032,106900.0
2010-07-16 14:50:00,23.52,23.58,23.5,23.5,65700.0,19.4949,19.5446,19.4783,19.4783,65700.0
2010-07-16 15:00:00,23.51,23.6,23.5,23.51,98400.0,19.4866,19.5612,19.4783,19.4866,98400.0
2010-07-16 15:10:00,23.51,23.57,23.5,23.5,100800.0,19.4866,19.5364,19.4783,19.4783,100800.0
2010-07-16 15:20:00,23.5,23.52,23.43,23.45,134800.0,19.4783,19.4949,19.4203,19.4369,134800.0
2010-07-16 15:30:00,23.45,23.6,23.45,23.48,125500.0,19.4369,19.5612,19.4369,19.4618,125500.0
2010-07-16 15:40:00,23.49,23.56,23.37,23.38,184500.0,19.4701,19.5281,19.3706,19.3789,184500.0
2010-07-16 15:50:00,23.39,23.48,23.34,23.41,387700.0,19.3872,19.4618,19.3457,19.4037,387700.0
2010-07-19 09:30:00,23.86,23.95,23.74,23.74,104300.0,19.7767,19.8513,19.6773,19.6773,104300.0
2010-07-19 09:40:00,23.74,23.99,23.66,23.88,79100.0,19.6773,19.8845,19.611,19.7933,79100.0
2010-07-19 09:50:00,23.87,23.95,23.82,23.86,44200.0,19.785,19.8513,19.7436,19.7767,44200.0
2010-07-19 10:00:00,23.85,23.94,23.72,23.74,88300.0,19.7684,19.843,19.6607,19.6773,88300.0
2010-07-19 10:10:00,23.74,23.75,23.53,23.54,150600.0,19.6773,19.6856,19.5032,19.5115,150600.0
2010-07-19 10:20:00,23.54,23.56,23.32,23.32,86400.0,19.5115,19.5281,19.3291,19.3291,86400.0
2010-07-19 10:30:00,23.31,23.4,23.22,23.23,99900.0,19.3209,19.3955,19.2463,19.2545,99900.0
2010-07-19 10:40:00,23.22,23.32,23.15,23.17,139700.0,19.2463,19.3291,19.1882,19.2048,139700.0
2010-07-19 10:50:00,23.16,23.24,23.11,23.22,86300.0,19.1965,19.2628,19.1551,19.2463,86300.0
2010-07-19 11:00:00,23.22,23.3,23.2,23.24,130500.0,19.2463,19.3126,19.2297,19.2628,130500.0
2010-07-19 11:10:00,23.24,23.33,23.21,23.3,89100.0,19.2628,19.3374,19.238,19.3126,89100.0
2010-07-19 11:20:00,23.3,23.37,23.27,23.28,76800.0,19.3126,19.3706,19.2877,19.296,76800.0
2010-07-19 11:30:00,23.29,23.3,23.12,23.12,36800.0,19.3043,19.3126,19.1634,19.1634,36800.0
2010-07-19 11:40:00,23.12,23.23,23.1,23.23,55100.0,19.1634,19.2545,19.1468,19.2545,55100.0
2010-07-19 11:50:00,23.25,23.39,23.25,23.33,24500.0,19.2711,19.3872,19.2711,19.3374,24500.0
2010-07-19 12:00:00,23.36,23.36,23.17,23.24,37100.0,19.3623,19.3623,19.2048,19.2628,37100.0
2010-07-19 12:10:00,23.24,23.33,23.18,23.33,25900.0,19.2628,19.3374,19.2131,19.3374,25900.0
2010-07-19 12:20:00,23.35,23.49,23.33,23.48,57200.0,19.354,19.4701,19.3374,19.4618,57200.0
2010-07-19 12:30:00,23.48,23.53,23.42,23.53,59100.0,19.4618,19.5032,19.412,19.5032,59100.0
2010-07-19 12:40:00,23.54,23.58,23.49,23.58,56500.0,19.5115,19.5446,19.4701,19.5446,56500.0
2010-07-19 12:50:00,23.6,23.66,23.5,23.58,62300.0,19.5612,19.611,19.4783,19.5446,62300.0
2010-07-19 13:00:00,23.58,23.61,23.51,23.57,40300.0,19.5446,19.5695,19.4866,19.5364,40300.0
2010-07-19 13:10:00,23.57,23.58,23.46,23.48,14700.0,19.5364,19.5446,19.4452,19.4618,14700.0
2010-07-19 13:20:00,23.48,23.57,23.48,23.53,29300.0,19.4618,19.5364,19.4618,19.5032,29300.0
2010-07-19 13:30:00,23.53,23.59,23.5,23.5,57000.0,19.5032,19.5529,19.4783,19.4783,57000.0
2010-07-19 13:40:00,23.5,23.52,23.42,23.45,86700.0,19.4783,19.4949,19.412,19.4369,86700.0
2010-07-19 13:50:00,23.45,23.49,23.41,23.46,43800.0,19.4369,19.4701,19.4037,19.4452,43800.0
2010-07-19 14:00:00,23.46,23.57,23.46,23.55,37800.0,19.4452,19.5364,19.4452,19.5198,37800.0
2010-07-19 14:10:00,23.54,23.64,23.54,23.64,48400.0,19.5115,19.5944,19.5115,19.5944,48400.0
2010-07-19 14:20:00,23.64,23.68,23.57,23.6,55400.0,19.5944,19.6275,19.5364,19.5612,55400.0
2010-07-19 14:30:00,23.59,23.68,23.56,23.67,44000.0,19.5529,19.6275,19.5281,19.6192,44000.0
2010-07-19 14:40:00,23.67,23.77,23.66,23.75,54300.0,19.6192,19.7021,19.611,19.6856,54300.0
2010-07-19 14:50:00,23.75,23.79,23.69,23.7,64800.0,19.6856,19.7187,19.6358,19.6441,64800.0
2010-07-19 15:00:00,23.7,23.82,23.65,23.78,118200.0,19.6441,19.7436,19.6027,19.7104,118200.0
2010-07-19 15:10:00,23.79,23.82,23.72,23.74,90800.0,19.7187,19.7436,19.6607,19.6773,90800.0
2010-07-19 15:20:00,23.74,23.76,23.57,23.65,130200.0,19.6773,19.6938,19.5364,19.6027,130200.0
2010-07-19 15:30:00,23.65,23.7,23.51,23.59,192900.0,19.6027,19.6441,19.4866,19.5529,192900.0
2010-07-19 15:40:00,23.59,23.7,23.54,23.64,191300.0,19.5529,19.6441,19.5115,19.5944,191300.0
2010-07-19 15:50:00,23.64,23.69,23.56,23.64,175500.0,19.5944,19.6358,19.5281,19.5944,175500.0
2010-07-20 09:30:00,23.04,23.17,22.96,23.07,104400.0,19.0971,19.2048,19.0308,19.1219,104400.0
2010-07-20 09:40:00,23.05,23.14,22.94,23.11,172700.0,19.1053,19.1799,19.0142,19.1551,172700.0
2010-07-20 09:50:00,23.13,23.45,23.12,23.36,138000.0,19.1717,19.4369,19.1634,19.3623,138000.0
2010-07-20 10:00:00,23.36,23.41,23.25,23.3,108000.0,19.3623,19.4037,19.2711,19.3126,108000.0
2010-07-20 10:10:00,23.31,23.43,23.24,23.42,67900.0,19.3209,19.4203,19.2628,19.412,67900.0
2010-07-20 10:20:00,23.42,23.56,23.39,23.41,78500.0,19.412,19.5281,19.3872,19.4037,78500.0
2010-07-20 10:30:00,23.41,23.54,23.33,23.48,68400.0,19.4037,19.5115,19.3374,19.4618,68400.0
2010-07-20 10:40:00,23.47,23.57,23.42,23.55,58500.0,19.4535,19.5364,19.412,19.5198,58500.0
2010-07-20 10:50:00,23.54,23.6,23.47,23.47,77900.0,19.5115,19.5612,19.4535,19.4535,77900.0
2010-07-20 11:00:00,23.47,23.6,23.43,23.59,63300.0,19.4535,19.5612,19.4203,19.5529,63300.0
2010-07-20 11:10:00,23.59,23.73,23.56,23.68,51700.0,19.5529,19.669,19.5281,19.6275,51700.0
2010-07-20 11:20:00,23.68,23.7,23.57,23.67,81700.0,19.6275,19.6441,19.5364,19.6192,81700.0
2010-07-20 11:30:00,23.65,23.7,23.59,23.59,32000.0,19.6027,19.6441,19.5529,19.5529,32000.0
2010-07-20 11:40:00,23.58,23.62,23.5,23.62,32800.0,19.5446,19.5778,19.4783,19.5778,32800.0
2010-07-20 11:50:00,23.63,23.64,23.48,23.49,37600.0,19.5861,19.5944,19.4618,19.4701,37600.0
2010-07-20 12:00:00,23.49,23.56,23.42,23.48,53200.0,19.4701,19.5281,19.412,19.4618,53200.0
2010-07-20 12:10:00,23.51,23.52,23.3,23.36,30600.0,19.4866,19.4949,19.3126,19.3623,30600.0
2010-07-20 12:20:00,23.37,23.52,23.36,23.5,58400.0,19.3706,19.4949,19.3623,19.4783,58400.0
2010-07-20 12:30:00,23.5,23.58,23.49,23.49,73000.0,19.4783,19.5446,19.4701,19.4701,73000.0
2010-07-20 12:40:00,23.5,23.55,23.46,23.52,34500.0,19.4783,19.5198,19.4452,19.4949,34500.0
2010-07-20 12:50:00,23.52,23.53,23.47,23.53,21600.0,19.4949,19.5032,19.4535,19.5032,21600.0
2010-07-20 13:00:00,23.53,23.58,23.53,23.54,33800.0,19.5032,19.5446,19.5032,19.5115,33800.0
2010-07-20 13:10:00,23.55,23.61,23.51,23.61,109400.0,19.5198,19.5695,19.4866,19.5695,109400.0
2010-07-20 13:20:00,23.61,23.65,23.58,23.6,49800.0,19.5695,19.6027,19.5446,19.5612,49800.0
2010-07-20 13:30:00,23.61,23.81,23.58,23.79,114800.0,19.5695,19.7353,19.5446,19.7187,114800.0
2010-07-20 13:40:00,23.79,23.84,23.74,23.75,65800.0,19.7187,19.7602,19.6773,19.6856,65800.0
2010-07-20 13:50:00,23.75,24.0,23.75,23.99,105600.0,19.6856,19.8928,19.6856,19.8845,105600.0
2010-07-20 14:00:00,24.0,24.06,23.97,24.02,156200.0,19.8928,19.9425,19.8679,19.9093,156200.0
2010-07-20 14:10:00,24.03,24.06,23.96,24.0,78500.0,19.9176,19.9425,19.8596,19.8928,78500.0
2010-07-20 14:20:00,23.99,24.01,23.88,23.97,101600.0,19.8845,19.9011,19.7933,19.8679,101600.0
2010-07-20 14:30:00,23.97,24.02,23.88,23.9,101100.0,19.8679,19.9093,19.7933,19.8099,101100.0
2010-07-20 14:40:00,23.9,24.01,23.83,23.97,136400.0,19.8099,19.9011,19.7519,19.8679,136400.0
2010-07-20 14:50:00,23.97,24.06,23.89,23.93,69700.0,19.8679,19.9425,19.8016,19.8348,69700.0
2010-07-20 15:00:00,23.94,24.1,23.92,24.07,75500.0,19.843,19.9757,19.8265,19.9508,75500.0
2010-07-20 15:10:00,24.07,24.18,24.02,24.09,67300.0,19.9508,20.042,19.9093,19.9674,67300.0
2010-07-20 15:20:00,24.09,24.25,24.07,24.22,188500.0,19.9674,20.1,19.9508,20.0751,188500.0
2010-07-20 15:30:00,24.23,24.3,24.17,24.18,153100.0,20.0834,20.1414,20.0337,20.042,153100.0
2010-07-20 15:40:00,24.18,24.35,24.15,24.35,214000.0,20.042,20.1829,20.0171,20.1829,214000.0
2010-07-20 15:50:00,24.37,24.38,24.21,24.3,357700.0,20.1995,20.2077,20.0668,20.1414,357700.0
2010-07-21 09:30:00,24.7,24.94,24.7,24.77,196500.0,20.473,20.6719,20.473,20.531,196500.0
2010-07-21 09:40:00,24.77,24.81,24.7,24.79,197100.0,20.531,20.5642,20.473,20.5476,197100.0
2010-07-21 09:50:00,24.78,24.92,24.61,24.92,239400.0,20.5393,20.6553,20.3984,20.6553,239400.0
2010-07-21 10:00:00,24.9,24.9,24.5,24.54,180000.0,20.6388,20.6388,20.3072,20.3404,180000.0
2010-07-21 10:10:00,24.54,25.01,24.53,24.94,133000.0,20.3404,20.7299,20.3321,20.6719,133000.0
2010-07-21 10:20:00,24.95,25.12,24.85,25.11,109400.0,20.6802,20.8211,20.5973,20.8128,109400.0
2010-07-21 10:30:00,25.11,25.11,24.78,24.8,138500.0,20.8128,20.8128,20.5393,20.5559,138500.0
2010-07-21 10:40:00,24.81,25.05,24.81,25.05,126000.0,20.5642,20.7631,20.5642,20.7631,126000.0
2010-07-21 10:50:00,25.05,25.12,25.0,25.03,53500.0,20.7631,20.8211,20.7216,20.7465,53500.0
2010-07-21 11:00:00,25.02,25.04,24.89,24.9,92800.0,20.7382,20.7548,20.6305,20.6388,92800.0
2010-07-21 11:10:00,24.9,25.05,24.83,24.98,96200.0,20.6388,20.7631,20.5807,20.7051,96200.0
2010-07-21 11:20:00,24.98,25.03,24.97,25.02,63000.0,20.7051,20.7465,20.6968,20.7382,63000.0
2010-07-21 11:30:00,25.02,25.02,24.9,24.99,64600.0,20.7382,20.7382,20.6388,20.7133,64600.0
2010-07-21 11:40:00,24.99,25.02,24.95,24.97,78600.0,20.7133,20.7382,20.6802,20.6968,78600.0
2010-07-21 11:50:00,24.97,25.02,24.93,25.02,103800.0,20.6968,20.7382,20.6636,20.7382,103800.0
2010-07-21 12:00:00,25.0,25.07,24.92,24.93,56100.0,20.7216,20.7797,20.6553,20.6636,56100.0
2010-07-21 12:10:00,24.93,24.98,24.86,24.88,56100.0,20.6636,20.7051,20.6056,20.6222,56100.0
2010-07-21 12:20:00,24.88,25.0,24.86,25.0,38000.0,20.6222,20.7216,20.6056,20.7216,38000.0
2010-07-21 12:30:00,25.01,25.15,25.0,25.12,67200.0,20.7299,20.846,20.7216,20.8211,67200.0
2010-07-21 12:40:00,25.12,25.13,24.99,25.07,42400.0,20.8211,20.8294,20.7133,20.7797,42400.0
2010-07-21 12:50:00,25.07,25.13,25.03,25.11,93800.0,20.7797,20.8294,20.7465,20.8128,93800.0
2010-07-21 13:00:00,25.09,25.4,25.07,25.36,165500.0,20.7962,21.0532,20.7797,21.02,165500.0
2010-07-21 13:10:00,25.35,25.47,25.33,25.35,117400.0,21.0117,21.1112,20.9952,21.0117,117400.0
2010-07-21 13:20:00,25.35,25.36,25.23,25.33,99400.0,21.0117,21.02,20.9123,20.9952,99400.0
2010-07-21 13:30:00,25.31,25.33,25.27,25.31,78100.0,20.9786,20.9952,20.9454,20.9786,78100.0
2010-07-21 13:40:00,25.3,25.36,25.26,25.36,114400.0,20.9703,21.02,20.9371,21.02,114400.0
2010-07-21 13:50:00,25.36,25.43,25.29,25.29,44100.0,21.02,21.078,20.962,20.962,44100.0
2010-07-21 14:00:00,25.29,25.31,25.02,25.02,166600.0,20.962,20.9786,20.7382,20.7382,166600.0
2010-07-21 14:10:00,24.99,25.01,24.65,24.86,94700.0,20.7133,20.7299,20.4315,20.6056,94700.0
2010-07-21 14:20:00,24.88,24.94,24.7,24.75,87000.0,20.6222,20.6719,20.473,20.5144,87000.0
2010-07-21 14:30:00,24.75,24.75,24.51,24.65,187400.0,20.5144,20.5144,20.3155,20.4315,187400.0
2010-07-21 14:40:00,24.65,24.79,24.58,24.68,113800.0,20.4315,20.5476,20.3735,20.4564,113800.0
2010-07-21 14:50:00,24.67,24.69,24.3,24.4,108700.0,20.4481,20.4647,20.1414,20.2243,108700.0
2010-07-21 15:00:00,24.4,24.6,24.32,24.58,176500.0,20.2243,20.3901,20.158,20.3735,176500.0
2010-07-21 15:10:00,24.58,24.74,24.5,24.52,126700.0,20.3735,20.5061,20.3072,20.3238,126700.0
2010-07-21 15:20:00,24.5,24.69,24.44,24.53,103800.0,20.3072,20.4647,20.2575,20.3321,103800.0
2010-07-21 15:30:00,24.55,24.69,24.51,24.63,152600.0,20.3486,20.4647,20.3155,20.415,152600.0
2010-07-21 15:40:00,24.63,24.65,24.5,24.64,199900.0,20.415,20.4315,20.3072,20.4232,199900.0
2010-07-21 15:50:00,24.64,24.69,24.51,24.59,258500.0,20.4232,20.4647,20.3155,20.3818,258500.0
2010-07-22 09:30:00,26.24,26.48,26.05,26.41,597400.0,21.7494,21.9484,21.5919,21.8903,597400.0
2010-07-22 09:40:00,26.4,26.64,26.32,26.35,466800.0,21.882,22.081,21.8157,21.8406,466800.0
2010-07-22 09:50:00,26.35,26.37,26.12,26.23,272200.0,21.8406,21.8572,21.65,21.7411,272200.0
2010-07-22 10:00:00,26.23,26.51,26.22,26.39,346500.0,21.7411,21.9732,21.7329,21.8738,346500.0
2010-07-22 10:10:00,26.4,26.89,26.32,26.83,546200.0,21.882,22.2882,21.8157,22.2385,546200.0
2010-07-22 10:20:00,26.83,26.87,26.59,26.81,281300.0,22.2385,22.2716,22.0395,22.2219,281300.0
2010-07-22 10:30:00,26.81,26.97,26.69,26.95,346800.0,22.2219,22.3545,22.1224,22.3379,346800.0
2010-07-22 10:40:00,26.96,27.17,26.91,27.0,438100.0,22.3462,22.5203,22.3048,22.3794,438100.0
2010-07-22 10:50:00,27.01,27.07,26.86,26.91,154000.0,22.3877,22.4374,22.2633,22.3048,154000.0
2010-07-22 11:00:00,26.92,26.94,26.65,26.67,211400.0,22.3131,22.3296,22.0893,22.1058,211400.0
2010-07-22 11:10:00,26.68,26.73,26.51,26.6,175200.0,22.1141,22.1556,21.9732,22.0478,175200.0
2010-07-22 11:20:00,26.6,26.71,26.59,26.67,131700.0,22.0478,22.139,22.0395,22.1058,131700.0
2010-07-22 11:30:00,26.66,26.71,26.57,26.63,118300.0,22.0976,22.139,22.023,22.0727,118300.0
2010-07-22 11:40:00,26.63,26.8,26.59,26.76,296100.0,22.0727,22.2136,22.0395,22.1804,296100.0
2010-07-22 11:50:00,26.78,26.94,26.77,26.88,295000.0,22.197,22.3296,22.1887,22.2799,295000.0
2010-07-22 12:00:00,26.88,26.95,26.86,26.93,92100.0,22.2799,22.3379,22.2633,22.3213,92100.0
2010-07-22 12:10:00,26.93,27.06,26.92,27.03,102200.0,22.3213,22.4291,22.3131,22.4042,102200.0
2010-07-22 12:20:00,27.02,27.4,26.95,27.28,219200.0,22.3959,22.7109,22.3379,22.6115,219200.0
2010-07-22 12:30:00,27.28,27.28,27.19,27.24,81800.0,22.6115,22.6115,22.5369,22.5783,81800.0
2010-07-22 12:40:00,27.24,27.25,27.18,27.22,84400.0,22.5783,22.5866,22.5286,22.5617,84400.0
2010-07-22 12:50:00,27.23,27.25,27.18,27.23,48700.0,22.57,22.5866,22.5286,22.57,48700.0
2010-07-22 13:00:00,27.24,27.25,27.16,27.25,50200.0,22.5783,22.5866,22.512,22.5866,50200.0
2010-07-22 13:10:00,27.24,27.32,27.21,27.32,90100.0,22.5783,22.6446,22.5534,22.6446,90100.0
2010-07-22 13:20:00,27.31,27.49,27.31,27.4,125900.0,22.6363,22.7855,22.6363,22.7109,125900.0
2010-07-22 13:30:00,27.39,27.49,27.3,27.49,91800.0,22.7026,22.7855,22.628,22.7855,91800.0
2010-07-22 13:40:00,27.49,27.62,27.4,27.43,145800.0,22.7855,22.8933,22.7109,22.7358,145800.0
2010-07-22 13:50:00,27.44,27.48,27.36,27.36,57000.0,22.7441,22.7772,22.6778,22.6778,57000.0
2010-07-22 14:00:00,27.36,27.39,27.26,27.32,125500.0,22.6778,22.7026,22.5949,22.6446,125500.0
2010-07-22 14:10:00,27.32,27.35,27.29,27.35,88100.0,22.6446,22.6695,22.6197,22.6695,88100.0
2010-07-22 14:20:00,27.35,27.5,27.35,27.47,93900.0,22.6695,22.7938,22.6695,22.7689,93900.0
2010-07-22 14:30:00,27.47,27.5,27.37,27.49,96300.0,22.7689,22.7938,22.686,22.7855,96300.0
2010-07-22 14:40:00,27.49,27.51,27.29,27.4,112300.0,22.7855,22.8021,22.6197,22.7109,112300.0
2010-07-22 14:50:00,27.4,27.5,27.37,27.46,82400.0,22.7109,22.7938,22.686,22.7606,82400.0
2010-07-22 15:00:00,27.46,27.47,27.4,27.46,132300.0,22.7606,22.7689,22.7109,22.7606,132300.0
2010-07-22 15:10:00,27.46,27.61,27.45,27.58,206000.0,22.7606,22.885,22.7524,22.8601,206000.0
2010-07-22 15:20:00,27.58,27.63,27.56,27.59,218600.0,22.8601,22.9016,22.8435,22.8684,218600.0
2010-07-22 15:30:00,27.59,27.6,27.32,27.35,322300.0,22.8684,22.8767,22.6446,22.6695,322300.0
2010-07-22 15:40:00,27.35,27.58,27.27,27.57,346100.0,22.6695,22.8601,22.6032,22.8518,346100.0
2010-07-22 15:50:00,27.57,27.63,27.52,27.56,543000.0,22.8518,22.9016,22.8104,22.8435,543000.0
2010-07-23 09:30:00,27.38,27.4,27.15,27.38,154300.0,22.6943,22.7109,22.5037,22.6943,154300.0
2010-07-23 09:40:00,27.39,27.41,27.19,27.34,172900.0,22.7026,22.7192,22.5369,22.6612,172900.0
2010-07-23 09:50:00,27.34,27.35,26.97,26.97,105700.0,22.6612,22.6695,22.3545,22.3545,105700.0
2010-07-23 10:00:00,26.98,27.21,26.85,27.21,201700.0,22.3628,22.5534,22.255,22.5534,201700.0
2010-07-23 10:10:00,27.22,27.35,27.14,27.32,101900.0,22.5617,22.6695,22.4954,22.6446,101900.0
2010-07-23 10:20:00,27.32,27.35,27.2,27.33,82000.0,22.6446,22.6695,22.5451,22.6529,82000.0
2010-07-23 10:30:00,27.33,27.41,27.31,27.32,53900.0,22.6529,22.7192,22.6363,22.6446,53900.0
2010-07-23 10:40:00,27.29,27.54,27.28,27.5,78500.0,22.6197,22.827,22.6115,22.7938,78500.0
2010-07-23 10:50:00,27.51,27.52,27.4,27.43,36700.0,22.8021,22.8104,22.7109,22.7358,36700.0
2010-07-23 11:00:00,27.43,27.54,27.4,27.5,49100.0,22.7358,22.827,22.7109,22.7938,49100.0
2010-07-23 11:10:00,27.5,27.54,27.41,27.42,55900.0,22.7938,22.827,22.7192,22.7275,55900.0
2010-07-23 11:20:00,27.42,27.5,27.41,27.47,96500.0,22.7275,22.7938,22.7192,22.7689,96500.0
2010-07-23 11:30:00,27.47,27.54,27.46,27.47,62700.0,22.7689,22.827,22.7606,22.7689,62700.0
2010-07-23 11:40:00,27.46,27.53,27.31,27.53,50100.0,22.7606,22.8187,22.6363,22.8187,50100.0
2010-07-23 11:50:00,27.55,27.61,27.45,27.6,57200.0,22.8352,22.885,22.7524,22.8767,57200.0
2010-07-23 12:00:00,27.61,27.7,27.42,27.47,92800.0,22.885,22.9596,22.7275,22.7689,92800.0
2010-07-23 12:10:00,27.43,27.58,27.32,27.58,62700.0,22.7358,22.8601,22.6446,22.8601,62700.0
2010-07-23 12:20:00,27.59,27.59,27.37,27.49,34100.0,22.8684,22.8684,22.686,22.7855,34100.0
2010-07-23 12:30:00,27.48,27.51,27.41,27.49,28000.0,22.7772,22.8021,22.7192,22.7855,28000.0
2010-07-23 12:40:00,27.49,27.54,27.38,27.43,95000.0,22.7855,22.827,22.6943,22.7358,95000.0
2010-07-23 12:50:00,27.43,27.56,27.39,27.54,44000.0,22.7358,22.8435,22.7026,22.827,44000.0
2010-07-23 13:00:00,27.55,27.55,27.42,27.51,26400.0,22.8352,22.8352,22.7275,22.8021,26400.0
2010-07-23 13:10:00,27.52,27.74,27.47,27.73,37900.0,22.8104,22.9927,22.7689,22.9844,37900.0
2010-07-23 13:20:00,27.72,27.84,27.69,27.83,50400.0,22.9762,23.0756,22.9513,23.0673,50400.0
2010-07-23 13:30:00,27.84,27.85,27.71,27.75,49100.0,23.0756,23.0839,22.9679,23.001,49100.0
2010-07-23 13:40:00,27.76,27.76,27.61,27.64,28400.0,23.0093,23.0093,22.885,22.9098,28400.0
2010-07-23 13:50:00,27.64,27.88,27.63,27.85,55400.0,22.9098,23.1088,22.9016,23.0839,55400.0
2010-07-23 14:00:00,27.85,28.0,27.79,27.96,75200.0,23.0839,23.2082,23.0342,23.1751,75200.0
2010-07-23 14:10:00,27.95,28.0,27.91,27.99,45800.0,23.1668,23.2082,23.1336,23.1999,45800.0
2010-07-23 14:20:00,27.99,27.99,27.82,27.9,63700.0,23.1999,23.1999,23.059,23.1253,63700.0
2010-07-23 14:30:00,27.9,28.0,27.9,27.95,88300.0,23.1253,23.2082,23.1253,23.1668,88300.0
2010-07-23 14:40:00,27.94,28.0,27.9,28.0,95300.0,23.1585,23.2082,23.1253,23.2082,95300.0
2010-07-23 14:50:00,28.0,28.15,27.98,28.13,138100.0,23.2082,23.3326,23.1917,23.316,138100.0
2010-07-23 15:00:00,28.13,28.14,27.99,28.1,83200.0,23.316,23.3243,23.1999,23.2911,83200.0
2010-07-23 15:10:00,28.11,28.16,27.99,28.14,101500.0,23.2994,23.3409,23.1999,23.3243,101500.0
2010-07-23 15:20:00,28.14,28.17,28.0,28.11,128700.0,23.3243,23.3491,23.2082,23.2994,128700.0
2010-07-23 15:30:00,28.1,28.17,27.96,28.01,183300.0,23.2911,23.3491,23.1751,23.2165,183300.0
2010-07-23 15:40:00,28.01,28.08,27.86,28.0,251200.0,23.2165,23.2745,23.0922,23.2082,251200.0
2010-07-23 15:50:00,28.01,28.13,27.99,28.1,246400.0,23.2165,23.316,23.1999,23.2911,246400.0
2010-07-26 09:30:00,28.01,28.11,27.8,27.92,92100.0,23.2165,23.2994,23.0425,23.1419,92100.0
2010-07-26 09:40:00,27.91,28.05,27.86,28.01,101300.0,23.1336,23.2497,23.0922,23.2165,101300.0
2010-07-26 09:50:00,28.0,28.06,27.87,28.0,65300.0,23.2082,23.258,23.1005,23.2082,65300.0
2010-07-26 10:00:00,28.01,28.46,28.01,28.41,123300.0,23.2165,23.5895,23.2165,23.5481,123300.0
2010-07-26 10:10:00,28.42,28.64,28.42,28.56,102300.0,23.5564,23.7387,23.5564,23.6724,102300.0
2010-07-26 10:20:00,28.54,28.61,28.42,28.5,79700.0,23.6558,23.7138,23.5564,23.6227,79700.0
2010-07-26 10:30:00,28.52,28.55,28.38,28.53,95200.0,23.6392,23.6641,23.5232,23.6475,95200.0
2010-07-26 10:40:00,28.53,28.54,28.4,28.5,64500.0,23.6475,23.6558,23.5398,23.6227,64500.0
2010-07-26 10:50:00,28.51,28.68,28.47,28.66,45900.0,23.631,23.7719,23.5978,23.7553,45900.0
2010-07-26 11:00:00,28.66,28.78,28.64,28.75,99600.0,23.7553,23.8547,23.7387,23.8299,99600.0
2010-07-26 11:10:00,28.75,28.95,28.71,28.92,65900.0,23.8299,23.9957,23.7967,23.9708,65900.0
2010-07-26 11:20:00,28.92,29.02,28.87,28.98,91000.0,23.9708,24.0537,23.9293,24.0205,91000.0
2010-07-26 11:30:00,28.98,28.99,28.79,28.86,79200.0,24.0205,24.0288,23.863,23.9211,79200.0
2010-07-26 11:40:00,28.86,29.0,28.82,28.97,68700.0,23.9211,24.0371,23.8879,24.0122,68700.0
2010-07-26 11:50:00,28.97,28.98,28.87,28.94,56900.0,24.0122,24.0205,23.9293,23.9874,56900.0
2010-07-26 12:00:00,28.95,29.07,28.95,29.07,47700.0,23.9957,24.0951,23.9957,24.0951,47700.0
2010-07-26 12:10:00,29.08,29.09,28.99,29.05,32800.0,24.1034,24.1117,24.0288,24.0785,32800.0
2010-07-26 12:20:00,29.06,29.09,29.0,29.03,49000.0,24.0868,24.1117,24.0371,24.062,49000.0
2010-07-26 12:30:00,29.02,29.1,29.01,29.05,74400.0,24.0537,24.12,24.0454,24.0785,74400.0
2010-07-26 12:40:00,29.05,29.1,29.02,29.04,61400.0,24.0785,24.12,24.0537,24.0703,61400.0
2010-07-26 12:50:00,29.03,29.16,29.0,29.13,25700.0,24.062,24.1697,24.0371,24.1449,25700.0
2010-07-26 13:00:00,29.13,29.14,29.05,29.1,24600.0,24.1449,24.1531,24.0785,24.12,24600.0
2010-07-26 13:10:00,29.1,29.19,29.07,29.17,34400.0,24.12,24.1946,24.0951,24.178,34400.0
2010-07-26 13:20:00,29.18,29.22,29.15,29.22,33400.0,24.1863,24.2194,24.1614,24.2194,33400.0
2010-07-26 13:30:00,29.22,29.25,29.13,29.2,49900.0,24.2194,24.2443,24.1449,24.2029,49900.0
2010-07-26 13:40:00,29.19,29.27,29.15,29.19,46500.0,24.1946,24.2609,24.1614,24.1946,46500.0
2010-07-26 13:50:00,29.19,29.22,29.1,29.11,33500.0,24.1946,24.2194,24.12,24.1283,33500.0
2010-07-26 14:00:00,29.12,29.12,29.05,29.05,42300.0,24.1366,24.1366,24.0785,24.0785,42300.0
2010-07-26 14:10:00,29.05,29.14,29.04,29.05,38100.0,24.0785,24.1531,24.0703,24.0785,38100.0
2010-07-26 14:20:00,29.05,29.06,28.97,29.02,65600.0,24.0785,24.0868,24.0122,24.0537,65600.0
2010-07-26 14:30:00,29.01,29.02,28.77,28.78,122300.0,24.0454,24.0537,23.8465,23.8547,122300.0
2010-07-26 14:40:00,28.77,28.95,28.77,28.89,64400.0,23.8465,23.9957,23.8465,23.9459,64400.0
2010-07-26 14:50:00,28.89,28.93,28.79,28.83,65000.0,23.9459,23.9791,23.863,23.8962,65000.0
2010-07-26 15:00:00,28.85,29.07,28.82,28.99,99100.0,23.9128,24.0951,23.8879,24.0288,99100.0
2010-07-26 15:10:00,28.99,29.08,28.93,29.0,88500.0,24.0288,24.1034,23.9791,24.0371,88500.0
2010-07-26 15:20:00,29.0,29.23,29.0,29.1,99200.0,24.0371,24.2277,24.0371,24.12,99200.0
2010-07-26 15:30:00,29.11,29.15,29.07,29.13,144700.0,24.1283,24.1614,24.0951,24.1449,144700.0
2010-07-26 15:40:00,29.13,29.26,29.12,29.24,163800.0,24.1449,24.2526,24.1366,24.236,163800.0
2010-07-26 15:50:00,29.25,29.31,29.15,29.24,329700.0,24.2443,24.294,24.1614,24.236,329700.0
2010-07-27 09:30:00,29.34,29.38,29.17,29.35,96300.0,24.3189,24.3521,24.178,24.3272,96300.0
2010-07-27 09:40:00,29.33,29.33,29.08,29.08,66600.0,24.3106,24.3106,24.1034,24.1034,66600.0
2010-07-27 09:50:00,29.1,29.27,29.06,29.09,90500.0,24.12,24.2609,24.0868,24.1117,90500.0
2010-07-27 10:00:00,29.08,29.38,28.76,28.76,78300.0,24.1034,24.3521,23.8382,23.8382,78300.0
2010-07-27 10:10:00,28.76,28.89,28.73,28.89,41300.0,23.8382,23.9459,23.8133,23.9459,41300.0
2010-07-27 10:20:00,28.92,28.99,28.76,28.81,59000.0,23.9708,24.0288,23.8382,23.8796,59000.0
2010-07-27 10:30:00,28.81,28.83,28.69,28.7,83100.0,23.8796,23.8962,23.7802,23.7884,83100.0
2010-07-27 10:40:00,28.7,28.76,28.63,28.64,47700.0,23.7884,23.8382,23.7304,23.7387,47700.0
2010-07-27 10:50:00,28.64,28.73,28.6,28.66,34000.0,23.7387,23.8133,23.7056,23.7553,34000.0
2010-07-27 11:00:00,28.67,28.7,28.57,28.7,92500.0,23.7636,23.7884,23.6807,23.7884,92500.0
2010-07-27 11:10:00,28.7,28.72,28.41,28.46,90600.0,23.7884,23.805,23.5481,23.5895,90600.0
2010-07-27 11:20:00,28.47,28.48,28.4,28.4,48400.0,23.5978,23.6061,23.5398,23.5398,48400.0
2010-07-27 11:30:00,28.4,28.51,28.37,28.48,26300.0,23.5398,23.631,23.5149,23.6061,26300.0
2010-07-27 11:40:00,28.48,28.53,28.41,28.41,48700.0,23.6061,23.6475,23.5481,23.5481,48700.0
2010-07-27 11:50:00,28.42,28.46,28.35,28.45,25300.0,23.5564,23.5895,23.4983,23.5812,25300.0
2010-07-27 12:00:00,28.46,28.47,28.37,28.39,14600.0,23.5895,23.5978,23.5149,23.5315,14600.0
2010-07-27 12:10:00,28.39,28.63,28.39,28.57,24700.0,23.5315,23.7304,23.5315,23.6807,24700.0
2010-07-27 12:20:00,28.57,28.58,28.53,28.55,18100.0,23.6807,23.689,23.6475,23.6641,18100.0
2010-07-27 12:30:00,28.55,28.62,28.51,28.62,15000.0,23.6641,23.7221,23.631,23.7221,15000.0
2010-07-27 12:40:00,28.62,28.69,28.52,28.52,22600.0,23.7221,23.7802,23.6392,23.6392,22600.0
2010-07-27 12:50:00,28.51,28.64,28.51,28.62,28300.0,23.631,23.7387,23.631,23.7221,28300.0
2010-07-27 13:00:00,28.61,28.64,28.55,28.6,18400.0,23.7138,23.7387,23.6641,23.7056,18400.0
2010-07-27 13:10:00,28.61,28.63,28.54,28.54,19200.0,23.7138,23.7304,23.6558,23.6558,19200.0
2010-07-27 13:20:00,28.53,28.55,28.38,28.39,22800.0,23.6475,23.6641,23.5232,23.5315,22800.0
2010-07-27 13:30:00,28.38,28.44,28.37,28.41,13500.0,23.5232,23.5729,23.5149,23.5481,13500.0
2010-07-27 13:40:00,28.42,28.55,28.34,28.55,31100.0,23.5564,23.6641,23.49,23.6641,31100.0
2010-07-27 13:50:00,28.54,28.56,28.45,28.47,30400.0,23.6558,23.6724,23.5812,23.5978,30400.0
2010-07-27 14:00:00,28.46,28.53,28.4,28.53,27800.0,23.5895,23.6475,23.5398,23.6475,27800.0
2010-07-27 14:10:00,28.52,28.61,28.41,28.61,36600.0,23.6392,23.7138,23.5481,23.7138,36600.0
2010-07-27 14:20:00,28.6,28.61,28.47,28.48,38400.0,23.7056,23.7138,23.5978,23.6061,38400.0
2010-07-27 14:30:00,28.48,28.49,28.27,28.28,105100.0,23.6061,23.6144,23.432,23.4403,105100.0
2010-07-27 14:40:00,28.28,28.34,28.22,28.33,88700.0,23.4403,23.49,23.3906,23.4818,88700.0
2010-07-27 14:50:00,28.33,28.33,28.21,28.26,65800.0,23.4818,23.4818,23.3823,23.4237,65800.0
2010-07-27 15:00:00,28.26,28.33,28.19,28.31,141500.0,23.4237,23.4818,23.3657,23.4652,141500.0
2010-07-27 15:10:00,28.32,28.39,28.23,28.38,69200.0,23.4735,23.5315,23.3989,23.5232,69200.0
2010-07-27 15:20:00,28.37,28.41,28.28,28.32,180200.0,23.5149,23.5481,23.4403,23.4735,180200.0
2010-07-27 15:30:00,28.32,28.32,28.12,28.15,166100.0,23.4735,23.4735,23.3077,23.3326,166100.0
2010-07-27 15:40:00,28.16,28.22,28.06,28.07,236900.0,23.3409,23.3906,23.258,23.2663,236900.0
2010-07-27 15:50:00,28.07,28.17,28.03,28.14,417500.0,23.2663,23.3491,23.2331,23.3243,417500.0
2010-07-28 09:30:00,28.21,28.51,28.16,28.39,53300.0,23.3823,23.631,23.3409,23.5315,53300.0
2010-07-28 09:40:00,28.39,28.52,28.3,28.51,68300.0,23.5315,23.6392,23.4569,23.631,68300.0
2010-07-28 09:50:00,28.51,28.6,28.37,28.58,47700.0,23.631,23.7056,23.5149,23.689,47700.0
2010-07-28 10:00:00,28.57,28.63,28.42,28.43,40000.0,23.6807,23.7304,23.5564,23.5646,40000.0
2010-07-28 10:10:00,28.43,28.59,28.36,28.57,55400.0,23.5646,23.6973,23.5066,23.6807,55400.0
2010-07-28 10:20:00,28.56,28.57,28.35,28.41,66700.0,23.6724,23.6807,23.4983,23.5481,66700.0
2010-07-28 10:30:00,28.4,28.43,28.24,28.35,85100.0,23.5398,23.5646,23.4072,23.4983,85100.0
2010-07-28 10:40:00,28.36,28.5,28.3,28.48,60300.0,23.5066,23.6227,23.4569,23.6061,60300.0
2010-07-28 10:50:00,28.48,28.63,28.45,28.56,78900.0,23.6061,23.7304,23.5812,23.6724,78900.0
2010-07-28 11:00:00,28.56,28.59,28.49,28.52,55500.0,23.6724,23.6973,23.6144,23.6392,55500.0
2010-07-28 11:10:00,28.53,28.67,28.52,28.54,73400.0,23.6475,23.7636,23.6392,23.6558,73400.0
2010-07-28 11:20:00,28.54,28.71,28.53,28.67,80300.0,23.6558,23.7967,23.6475,23.7636,80300.0
2010-07-28 11:30:00,28.65,28.79,28.65,28.77,79800.0,23.747,23.863,23.747,23.8465,79800.0
2010-07-28 11:40:00,28.76,28.85,28.7,28.77,63600.0,23.8382,23.9128,23.7884,23.8465,63600.0
2010-07-28 11:50:00,28.76,28.88,28.72,28.84,70600.0,23.8382,23.9376,23.805,23.9045,70600.0
2010-07-28 12:00:00,28.83,28.86,28.7,28.8,61900.0,23.8962,23.9211,23.7884,23.8713,61900.0
2010-07-28 12:10:00,28.79,28.88,28.79,28.87,68000.0,23.863,23.9376,23.863,23.9293,68000.0
2010-07-28 12:20:00,28.88,28.9,28.78,28.79,33200.0,23.9376,23.9542,23.8547,23.863,33200.0
2010-07-28 12:30:00,28.78,28.85,28.74,28.85,98600.0,23.8547,23.9128,23.8216,23.9128,98600.0
2010-07-28 12:40:00,28.85,28.9,28.83,28.87,47500.0,23.9128,23.9542,23.8962,23.9293,47500.0
2010-07-28 12:50:00,28.87,29.02,28.84,29.0,89200.0,23.9293,24.0537,23.9045,24.0371,89200.0
2010-07-28 13:00:00,29.0,29.0,28.85,28.94,42500.0,24.0371,24.0371,23.9128,23.9874,42500.0
2010-07-28 13:10:00,28.94,28.98,28.89,28.97,39600.0,23.9874,24.0205,23.9459,24.0122,39600.0
2010-07-28 13:20:00,28.97,29.0,28.93,28.97,42900.0,24.0122,24.0371,23.9791,24.0122,42900.0
2010-07-28 13:30:00,28.97,29.03,28.89,28.98,55700.0,24.0122,24.062,23.9459,24.0205,55700.0
2010-07-28 13:40:00,28.98,28.98,28.87,28.98,37900.0,24.0205,24.0205,23.9293,24.0205,37900.0
2010-07-28 13:50:00,28.99,29.04,28.96,29.02,38600.0,24.0288,24.0703,24.0039,24.0537,38600.0
2010-07-28 14:00:00,29.02,29.03,28.91,28.96,64600.0,24.0537,24.062,23.9625,24.0039,64600.0
2010-07-28 14:10:00,28.95,28.95,28.73,28.73,53100.0,23.9957,23.9957,23.8133,23.8133,53100.0
2010-07-28 14:20:00,28.72,28.8,28.63,28.67,135000.0,23.805,23.8713,23.7304,23.7636,135000.0
2010-07-28 14:30:00,28.67,28.73,28.66,28.68,105000.0,23.7636,23.8133,23.7553,23.7719,105000.0
2010-07-28 14:40:00,28.68,28.69,28.57,28.58,35600.0,23.7719,23.7802,23.6807,23.689,35600.0
2010-07-28 14:50:00,28.59,28.62,28.5,28.57,93200.0,23.6973,23.7221,23.6227,23.6807,93200.0
2010-07-28 15:00:00,28.57,28.6,28.44,28.44,54100.0,23.6807,23.7056,23.5729,23.5729,54100.0
2010-07-28 15:10:00,28.44,28.5,28.39,28.44,59900.0,23.5729,23.6227,23.5315,23.5729,59900.0
2010-07-28 15:20:00,28.44,28.57,28.41,28.54,75500.0,23.5729,23.6807,23.5481,23.6558,75500.0
2010-07-28 15:30:00,28.54,28.67,28.54,28.61,86000.0,23.6558,23.7636,23.6558,23.7138,86000.0
2010-07-28 15:40:00,28.61,28.72,28.6,28.7,133300.0,23.7138,23.805,23.7056,23.7884,133300.0
2010-07-28 15:50:00,28.7,28.71,28.62,28.69,269200.0,23.7884,23.7967,23.7221,23.7802,269200.0
2010-07-29 09:30:00,29.33,29.5,29.21,29.48,128300.0,24.3106,24.4515,24.2112,24.435,128300.0
2010-07-29 09:40:00,29.47,29.5,29.36,29.45,94700.0,24.4267,24.4515,24.3355,24.4101,94700.0
2010-07-29 09:50:00,29.45,29.49,29.39,29.47,88300.0,24.4101,24.4432,24.3604,24.4267,88300.0
2010-07-29 10:00:00,29.47,29.55,29.34,29.45,160100.0,24.4267,24.493,24.3189,24.4101,160100.0
2010-07-29 10:10:00,29.45,29.57,29.44,29.49,97900.0,24.4101,24.5096,24.4018,24.4432,97900.0
2010-07-29 10:20:00,29.49,29.5,29.24,29.25,78100.0,24.4432,24.4515,24.236,24.2443,78100.0
2010-07-29 10:30:00,29.25,29.25,28.95,28.97,240000.0,24.2443,24.2443,23.9957,24.0122,240000.0
2010-07-29 10:40:00,28.95,29.08,28.86,29.07,63900.0,23.9957,24.1034,23.9211,24.0951,63900.0
2010-07-29 10:50:00,29.08,29.08,28.98,28.99,107300.0,24.1034,24.1034,24.0205,24.0288,107300.0
2010-07-29 11:00:00,28.99,29.01,28.92,28.97,49200.0,24.0288,24.0454,23.9708,24.0122,49200.0
2010-07-29 11:10:00,28.96,29.0,28.72,28.73,44200.0,24.0039,24.0371,23.805,23.8133,44200.0
2010-07-29 11:20:00,28.73,28.82,28.6,28.6,75100.0,23.8133,23.8879,23.7056,23.7056,75100.0
2010-07-29 11:30:00,28.58,28.66,28.47,28.65,54600.0,23.689,23.7553,23.5978,23.747,54600.0
2010-07-29 11:40:00,28.65,28.68,28.41,28.5,80300.0,23.747,23.7719,23.5481,23.6227,80300.0
2010-07-29 11:50:00,28.5,28.53,28.35,28.4,39000.0,23.6227,23.6475,23.4983,23.5398,39000.0
2010-07-29 12:00:00,28.41,28.43,28.28,28.4,45500.0,23.5481,23.5646,23.4403,23.5398,45500.0
2010-07-29 12:10:00,28.41,28.65,28.41,28.64,25800.0,23.5481,23.747,23.5481,23.7387,25800.0
2010-07-29 12:20:00,28.64,28.65,28.47,28.54,29600.0,23.7387,23.747,23.5978,23.6558,29600.0
2010-07-29 12:30:00,28.54,28.56,28.42,28.44,28300.0,23.6558,23.6724,23.5564,23.5729,28300.0
2010-07-29 12:40:00,28.43,28.49,28.37,28.39,34500.0,23.5646,23.6144,23.5149,23.5315,34500.0
2010-07-29 12:50:00,28.38,28.6,28.35,28.59,29700.0,23.5232,23.7056,23.4983,23.6973,29700.0
2010-07-29 13:00:00,28.58,28.67,28.52,28.66,37300.0,23.689,23.7636,23.6392,23.7553,37300.0
2010-07-29 13:10:00,28.65,28.85,28.56,28.81,51500.0,23.747,23.9128,23.6724,23.8796,51500.0
2010-07-29 13:20:00,28.82,28.83,28.64,28.83,27700.0,23.8879,23.8962,23.7387,23.8962,27700.0
2010-07-29 13:30:00,28.82,28.88,28.75,28.87,27500.0,23.8879,23.9376,23.8299,23.9293,27500.0
2010-07-29 13:40:00,28.87,28.91,28.83,28.87,22900.0,23.9293,23.9625,23.8962,23.9293,22900.0
2010-07-29 13:50:00,28.89,28.91,28.81,28.81,23000.0,23.9459,23.9625,23.8796,23.8796,23000.0
2010-07-29 14:00:00,28.81,28.87,28.71,28.76,34400.0,23.8796,23.9293,23.7967,23.8382,34400.0
2010-07-29 14:10:00,28.75,28.88,28.7,28.88,26200.0,23.8299,23.9376,23.7884,23.9376,26200.0
2010-07-29 14:20:00,28.89,28.95,28.87,28.93,63200.0,23.9459,23.9957,23.9293,23.9791,63200.0
2010-07-29 14:30:00,28.95,29.08,28.89,29.07,42900.0,23.9957,24.1034,23.9459,24.0951,42900.0
2010-07-29 14:40:00,29.05,29.15,29.03,29.13,63300.0,24.0785,24.1614,24.062,24.1449,63300.0
2010-07-29 14:50:00,29.13,29.19,29.0,29.09,59900.0,24.1449,24.1946,24.0371,24.1117,59900.0
2010-07-29 15:00:00,29.09,29.1,28.97,29.01,68700.0,24.1117,24.12,24.0122,24.0454,68700.0
2010-07-29 15:10:00,29.02,29.21,29.01,29.18,87800.0,24.0537,24.2112,24.0454,24.1863,87800.0
2010-07-29 15:20:00,29.19,29.2,29.12,29.15,77300.0,24.1946,24.2029,24.1366,24.1614,77300.0
2010-07-29 15:30:00,29.15,29.2,29.01,29.07,95800.0,24.1614,24.2029,24.0454,24.0951,95800.0
2010-07-29 15:40:00,29.07,29.08,28.85,28.92,175600.0,24.0951,24.1034,23.9128,23.9708,175600.0
2010-07-29 15:50:00,28.94,29.06,28.93,29.02,264400.0,23.9874,24.0868,23.9791,24.0537,264400.0
2010-07-30 09:30:00,28.31,28.42,28.07,28.23,143800.0,23.4652,23.5564,23.2663,23.3989,143800.0
2010-07-30 09:40:00,28.2,28.56,28.18,28.47,84500.0,23.374,23.6724,23.3574,23.5978,84500.0
2010-07-30 09:50:00,28.42,28.86,28.41,28.73,51700.0,23.5564,23.9211,23.5481,23.8133,51700.0
2010-07-30 10:00:00,28.71,28.95,28.71,28.71,39800.0,23.7967,23.9957,23.7967,23.7967,39800.0
2010-07-30 10:10:00,28.71,28.72,28.51,28.55,54100.0,23.7967,23.805,23.631,23.6641,54100.0
2010-07-30 10:20:00,28.51,28.65,28.45,28.58,25500.0,23.631,23.747,23.5812,23.689,25500.0
2010-07-30 10:30:00,28.57,28.92,28.57,28.89,61900.0,23.6807,23.9708,23.6807,23.9459,61900.0
2010-07-30 10:40:00,28.88,29.12,28.88,29.05,79300.0,23.9376,24.1366,23.9376,24.0785,79300.0
2010-07-30 10:50:00,29.05,29.06,28.83,29.05,57500.0,24.0785,24.0868,23.8962,24.0785,57500.0
2010-07-30 11:00:00,29.03,29.14,28.97,29.08,37700.0,24.062,24.1531,24.0122,24.1034,37700.0
2010-07-30 11:10:00,29.04,29.05,28.84,28.86,51700.0,24.0703,24.0785,23.9045,23.9211,51700.0
2010-07-30 11:20:00,28.87,28.88,28.78,28.79,19700.0,23.9293,23.9376,23.8547,23.863,19700.0
2010-07-30 11:30:00,28.79,28.92,28.73,28.92,22600.0,23.863,23.9708,23.8133,23.9708,22600.0
2010-07-30 11:40:00,28.93,28.96,28.79,28.84,49200.0,23.9791,24.0039,23.863,23.9045,49200.0
2010-07-30 11:50:00,28.85,28.99,28.82,28.83,29100.0,23.9128,24.0288,23.8879,23.8962,29100.0
2010-07-30 12:00:00,28.83,28.85,28.79,28.84,38500.0,23.8962,23.9128,23.863,23.9045,38500.0
2010-07-30 12:10:00,28.83,28.83,28.71,28.76,27300.0,23.8962,23.8962,23.7967,23.8382,27300.0
2010-07-30 12:20:00,28.76,28.85,28.74,28.81,21300.0,23.8382,23.9128,23.8216,23.8796,21300.0
2010-07-30 12:30:00,28.8,28.8,28.71,28.74,15300.0,23.8713,23.8713,23.7967,23.8216,15300.0
2010-07-30 12:40:00,28.76,28.85,28.76,28.82,14300.0,23.8382,23.9128,23.8382,23.8879,14300.0
2010-07-30 12:50:00,28.83,28.84,28.79,28.8,21700.0,23.8962,23.9045,23.863,23.8713,21700.0
2010-07-30 13:00:00,28.8,28.84,28.76,28.81,36600.0,23.8713,23.9045,23.8382,23.8796,36600.0
2010-07-30 13:10:00,28.81,28.81,28.62,28.67,29900.0,23.8796,23.8796,23.7221,23.7636,29900.0
2010-07-30 13:20:00,28.68,28.84,28.64,28.81,90900.0,23.7719,23.9045,23.7387,23.8796,90900.0
2010-07-30 13:30:00,28.8,28.85,28.7,28.76,90000.0,23.8713,23.9128,23.7884,23.8382,90000.0
2010-07-30 13:40:00,28.76,28.8,28.73,28.75,24800.0,23.8382,23.8713,23.8133,23.8299,24800.0
2010-07-30 13:50:00,28.76,28.76,28.47,28.52,53700.0,23.8382,23.8382,23.5978,23.6392,53700.0
2010-07-30 14:00:00,28.51,28.61,28.5,28.59,24600.0,23.631,23.7138,23.6227,23.6973,24600.0
2010-07-30 14:10:00,28.61,28.81,28.6,28.77,41000.0,23.7138,23.8796,23.7056,23.8465,41000.0
2010-07-30 14:20:00,28.78,28.83,28.74,28.76,37800.0,23.8547,23.8962,23.8216,23.8382,37800.0
2010-07-30 14:30:00,28.77,28.82,28.7,28.7,24900.0,23.8465,23.8879,23.7884,23.7884,24900.0
2010-07-30 14:40:00,28.71,28.79,28.68,28.74,44000.0,23.7967,23.863,23.7719,23.8216,44000.0
2010-07-30 14:50:00,28.74,28.77,28.64,28.68,44400.0,23.8216,23.8465,23.7387,23.7719,44400.0
2010-07-30 15:00:00,28.68,28.74,28.62,28.74,54400.0,23.7719,23.8216,23.7221,23.8216,54400.0
2010-07-30 15:10:00,28.74,28.84,28.74,28.82,75800.0,23.8216,23.9045,23.8216,23.8879,75800.0
2010-07-30 15:20:00,28.84,28.95,28.77,28.86,95500.0,23.9045,23.9957,23.8465,23.9211,95500.0
2010-07-30 15:30:00,28.86,28.93,28.76,28.79,113200.0,23.9211,23.9791,23.8382,23.863,113200.0
2010-07-30 15:40:00,28.78,28.94,28.77,28.87,125900.0,23.8547,23.9874,23.8465,23.9293,125900.0
2010-07-30 15:50:00,28.86,28.94,28.83,28.86,277600.0,23.9211,23.9874,23.8962,23.9211,277600.0
2010-08-02 09:30:00,29.56,29.63,29.41,29.43,93600.0,24.5013,24.5593,24.3769,24.3935,93600.0
2010-08-02 09:40:00,29.4,29.53,29.3,29.47,28300.0,24.3686,24.4764,24.2858,24.4267,28300.0
2010-08-02 09:50:00,29.47,29.55,29.42,29.42,16500.0,24.4267,24.493,24.3852,24.3852,16500.0
2010-08-02 10:00:00,29.45,29.62,29.45,29.6,93800.0,24.4101,24.551,24.4101,24.5344,93800.0
2010-08-02 10:10:00,29.6,29.78,29.6,29.7,44100.0,24.5344,24.6836,24.5344,24.6173,44100.0
2010-08-02 10:20:00,29.7,29.78,29.69,29.77,66200.0,24.6173,24.6836,24.609,24.6753,66200.0
2010-08-02 10:30:00,29.78,29.91,29.73,29.89,73000.0,24.6836,24.7914,24.6422,24.7748,73000.0
2010-08-02 10:40:00,29.88,29.97,29.84,29.86,32500.0,24.7665,24.8411,24.7333,24.7499,32500.0
2010-08-02 10:50:00,29.87,29.93,29.83,29.93,44900.0,24.7582,24.8079,24.7251,24.8079,44900.0
2010-08-02 11:00:00,29.95,29.95,29.78,29.82,29400.0,24.8245,24.8245,24.6836,24.7168,29400.0
2010-08-02 11:10:00,29.84,29.85,29.77,29.85,32900.0,24.7333,24.7416,24.6753,24.7416,32900.0
2010-08-02 11:20:00,29.86,29.96,29.85,29.88,24900.0,24.7499,24.8328,24.7416,24.7665,24900.0
2010-08-02 11:30:00,29.89,29.99,29.89,29.98,33200.0,24.7748,24.8577,24.7748,24.8494,33200.0
2010-08-02 11:40:00,29.98,29.99,29.83,29.89,39700.0,24.8494,24.8577,24.7251,24.7748,39700.0
2010-08-02 11:50:00,29.89,29.95,29.89,29.89,29800.0,24.7748,24.8245,24.7748,24.7748,29800.0
2010-08-02 12:00:00,29.9,29.92,29.84,29.9,20500.0,24.7831,24.7997,24.7333,24.7831,20500.0
2010-08-02 12:10:00,29.89,29.9,29.75,29.79,57700.0,24.7748,24.7831,24.6587,24.6919,57700.0
2010-08-02 12:20:00,29.79,29.79,29.65,29.65,26600.0,24.6919,24.6919,24.5759,24.5759,26600.0
2010-08-02 12:30:00,29.65,29.65,29.56,29.58,48400.0,24.5759,24.5759,24.5013,24.5178,48400.0
2010-08-02 12:40:00,29.58,29.58,29.47,29.47,45600.0,24.5178,24.5178,24.4267,24.4267,45600.0
2010-08-02 12:50:00,29.48,29.7,29.47,29.58,14000.0,24.435,24.6173,24.4267,24.5178,14000.0
2010-08-02 13:00:00,29.6,29.71,29.6,29.63,6800.0,24.5344,24.6256,24.5344,24.5593,6800.0
2010-08-02 13:10:00,29.63,29.74,29.62,29.68,10200.0,24.5593,24.6505,24.551,24.6007,10200.0
2010-08-02 13:20:00,29.68,29.75,29.68,29.68,13000.0,24.6007,24.6587,24.6007,24.6007,13000.0
2010-08-02 13:30:00,29.68,29.7,29.6,29.66,25800.0,24.6007,24.6173,24.5344,24.5842,25800.0
2010-08-02 13:40:00,29.66,29.72,29.66,29.67,15600.0,24.5842,24.6339,24.5842,24.5924,15600.0
2010-08-02 13:50:00,29.65,29.73,29.63,29.66,7700.0,24.5759,24.6422,24.5593,24.5842,7700.0
2010-08-02 14:00:00,29.65,29.71,29.63,29.66,56300.0,24.5759,24.6256,24.5593,24.5842,56300.0
2010-08-02 14:10:00,29.67,29.8,29.66,29.71,19900.0,24.5924,24.7002,24.5842,24.6256,19900.0
2010-08-02 14:20:00,29.71,29.71,29.64,29.67,10900.0,24.6256,24.6256,24.5676,24.5924,10900.0
2010-08-02 14:30:00,29.67,29.85,29.66,29.84,19900.0,24.5924,24.7416,24.5842,24.7333,19900.0
2010-08-02 14:40:00,29.82,29.83,29.71,29.74,47500.0,24.7168,24.7251,24.6256,24.6505,47500.0
2010-08-02 14:50:00,29.75,29.84,29.73,29.81,32500.0,24.6587,24.7333,24.6422,24.7085,32500.0
2010-08-02 15:00:00,29.81,29.83,29.74,29.82,35500.0,24.7085,24.7251,24.6505,24.7168,35500.0
2010-08-02 15:10:00,29.83,29.87,29.76,29.87,39800.0,24.7251,24.7582,24.667,24.7582,39800.0
2010-08-02 15:20:00,29.87,29.93,29.84,29.88,122600.0,24.7582,24.8079,24.7333,24.7665,122600.0
2010-08-02 15:30:00,29.88,29.92,29.83,29.85,109500.0,24.7665,24.7997,24.7251,24.7416,109500.0
2010-08-02 15:40:00,29.85,29.91,29.8,29.83,119900.0,24.7416,24.7914,24.7002,24.7251,119900.0
2010-08-02 15:50:00,29.83,29.93,29.79,29.86,284000.0,24.7251,24.8079,24.6919,24.7499,284000.0
2010-08-03 09:30:00,29.5,29.53,29.35,29.43,70400.0,24.4515,24.4764,24.3272,24.3935,70400.0
2010-08-03 09:40:00,29.43,29.45,29.12,29.17,74200.0,24.3935,24.4101,24.1366,24.178,74200.0
2010-08-03 09:50:00,29.17,29.18,28.97,29.03,89200.0,24.178,24.1863,24.0122,24.062,89200.0
2010-08-03 10:00:00,29.03,29.03,28.74,28.75,128600.0,24.062,24.062,23.8216,23.8299,128600.0
2010-08-03 10:10:00,28.75,28.93,28.61,28.92,174800.0,23.8299,23.9791,23.7138,23.9708,174800.0
2010-08-03 10:20:00,28.9,28.96,28.84,28.91,50900.0,23.9542,24.0039,23.9045,23.9625,50900.0
2010-08-03 10:30:00,28.91,28.98,28.81,28.94,57100.0,23.9625,24.0205,23.8796,23.9874,57100.0
2010-08-03 10:40:00,28.94,29.39,28.94,29.29,210000.0,23.9874,24.3604,23.9874,24.2775,210000.0
2010-08-03 10:50:00,29.29,29.34,29.14,29.19,62200.0,24.2775,24.3189,24.1531,24.1946,62200.0
2010-08-03 11:00:00,29.21,29.23,29.16,29.23,23000.0,24.2112,24.2277,24.1697,24.2277,23000.0
2010-08-03 11:10:00,29.21,29.21,29.07,29.16,50800.0,24.2112,24.2112,24.0951,24.1697,50800.0
2010-08-03 11:20:00,29.17,29.2,29.03,29.05,21800.0,24.178,24.2029,24.062,24.0785,21800.0
2010-08-03 11:30:00,29.07,29.23,29.05,29.23,32400.0,24.0951,24.2277,24.0785,24.2277,32400.0
2010-08-03 11:40:00,29.23,29.3,29.14,29.14,28800.0,24.2277,24.2858,24.1531,24.1531,28800.0
2010-08-03 11:50:00,29.14,29.18,29.13,29.15,16700.0,24.1531,24.1863,24.1449,24.1614,16700.0
2010-08-03 12:00:00,29.14,29.14,29.06,29.11,9700.0,24.1531,24.1531,24.0868,24.1283,9700.0
2010-08-03 12:10:00,29.11,29.12,28.95,28.98,24600.0,24.1283,24.1366,23.9957,24.0205,24600.0
2010-08-03 12:20:00,29.0,29.03,28.87,28.89,26700.0,24.0371,24.062,23.9293,23.9459,26700.0
2010-08-03 12:30:00,28.89,28.97,28.88,28.95,45500.0,23.9459,24.0122,23.9376,23.9957,45500.0
2010-08-03 12:40:00,28.96,29.03,28.92,29.01,28800.0,24.0039,24.062,23.9708,24.0454,28800.0
2010-08-03 12:50:00,29.02,29.12,28.99,29.06,18000.0,24.0537,24.1366,24.0288,24.0868,18000.0
2010-08-03 13:00:00,29.06,29.07,28.96,28.99,32500.0,24.0868,24.0951,24.0039,24.0288,32500.0
2010-08-03 13:10:00,28.99,29.06,28.98,29.01,32400.0,24.0288,24.0868,24.0205,24.0454,32400.0
2010-08-03 13:20:00,29.01,29.12,28.99,29.09,17500.0,24.0454,24.1366,24.0288,24.1117,17500.0
2010-08-03 13:30:00,29.08,29.14,29.07,29.11,24300.0,24.1034,24.1531,24.0951,24.1283,24300.0
2010-08-03 13:40:00,29.11,29.2,29.09,29.15,36800.0,24.1283,24.2029,24.1117,24.1614,36800.0
2010-08-03 13:50:00,29.16,29.26,29.15,29.22,36300.0,24.1697,24.2526,24.1614,24.2194,36300.0
2010-08-03 14:00:00,29.23,29.25,29.12,29.24,28400.0,24.2277,24.2443,24.1366,24.236,28400.0
2010-08-03 14:10:00,29.25,29.35,29.22,29.31,90000.0,24.2443,24.3272,24.2194,24.294,90000.0
2010-08-03 14:20:00,29.34,29.39,29.31,29.38,66100.0,24.3189,24.3604,24.294,24.3521,66100.0
2010-08-03 14:30:00,29.38,29.39,29.3,29.3,43400.0,24.3521,24.3604,24.2858,24.2858,43400.0
2010-08-03 14:40:00,29.3,29.32,29.22,29.23,73600.0,24.2858,24.3023,24.2194,24.2277,73600.0
2010-08-03 14:50:00,29.22,29.28,29.2,29.23,73300.0,24.2194,24.2692,24.2029,24.2277,73300.0
2010-08-03 15:00:00,29.23,29.25,29.16,29.2,77500.0,24.2277,24.2443,24.1697,24.2029,77500.0
2010-08-03 15:10:00,29.21,29.27,29.18,29.18,39700.0,24.2112,24.2609,24.1863,24.1863,39700.0
2010-08-03 15:20:00,29.17,29.18,29.09,29.14,25800.0,24.178,24.1863,24.1117,24.1531,25800.0
2010-08-03 15:30:00,29.13,29.2,29.13,29.15,43800.0,24.1449,24.2029,24.1449,24.1614,43800.0
2010-08-03 15:40:00,29.15,29.23,29.06,29.13,87800.0,24.1614,24.2277,24.0868,24.1449,87800.0
2010-08-03 15:50:00,29.12,29.15,29.03,29.1,186400.0,24.1366,24.1614,24.062,24.12,186400.0
2010-08-04 09:30:00,29.29,29.47,29.29,29.42,23200.0,24.2775,24.4267,24.2775,24.3852,23200.0
2010-08-04 09:40:00,29.43,29.46,29.34,29.39,26900.0,24.3935,24.4184,24.3189,24.3604,26900.0
2010-08-04 09:50:00,29.39,29.43,29.27,29.32,78400.0,24.3604,24.3935,24.2609,24.3023,78400.0
2010-08-04 10:00:00,29.34,29.65,29.34,29.56,78100.0,24.3189,24.5759,24.3189,24.5013,78100.0
2010-08-04 10:10:00,29.54,29.6,29.39,29.4,110300.0,24.4847,24.5344,24.3604,24.3686,110300.0
2010-08-04 10:20:00,29.39,29.53,29.32,29.44,74600.0,24.3604,24.4764,24.3023,24.4018,74600.0
2010-08-04 10:30:00,29.47,29.48,29.26,29.29,130900.0,24.4267,24.435,24.2526,24.2775,130900.0
2010-08-04 10:40:00,29.26,29.3,29.17,29.24,88800.0,24.2526,24.2858,24.178,24.236,88800.0
2010-08-04 10:50:00,29.23,29.29,29.14,29.21,44600.0,24.2277,24.2775,24.1531,24.2112,44600.0
2010-08-04 11:00:00,29.21,29.37,29.16,29.37,38900.0,24.2112,24.3438,24.1697,24.3438,38900.0
2010-08-04 11:10:00,29.37,29.39,29.21,29.21,36600.0,24.3438,24.3604,24.2112,24.2112,36600.0
2010-08-04 11:20:00,29.21,29.45,29.21,29.4,49700.0,24.2112,24.4101,24.2112,24.3686,49700.0
2010-08-04 11:30:00,29.41,29.43,29.2,29.2,67700.0,24.3769,24.3935,24.2029,24.2029,67700.0
2010-08-04 11:40:00,29.2,29.23,29.13,29.21,44200.0,24.2029,24.2277,24.1449,24.2112,44200.0
2010-08-04 11:50:00,29.22,29.25,29.18,29.2,43700.0,24.2194,24.2443,24.1863,24.2029,43700.0
2010-08-04 12:00:00,29.21,29.31,29.19,29.26,87200.0,24.2112,24.294,24.1946,24.2526,87200.0
2010-08-04 12:10:00,29.27,29.27,29.17,29.22,54400.0,24.2609,24.2609,24.178,24.2194,54400.0
2010-08-04 12:20:00,29.24,29.43,29.24,29.42,33300.0,24.236,24.3935,24.236,24.3852,33300.0
2010-08-04 12:30:00,29.42,29.56,29.42,29.48,34800.0,24.3852,24.5013,24.3852,24.435,34800.0
2010-08-04 12:40:00,29.47,29.54,29.44,29.51,24900.0,24.4267,24.4847,24.4018,24.4598,24900.0
2010-08-04 12:50:00,29.51,29.6,29.48,29.59,31600.0,24.4598,24.5344,24.435,24.5261,31600.0
2010-08-04 13:00:00,29.59,29.59,29.45,29.48,41700.0,24.5261,24.5261,24.4101,24.435,41700.0
2010-08-04 13:10:00,29.49,29.49,29.25,29.26,52200.0,24.4432,24.4432,24.2443,24.2526,52200.0
2010-08-04 13:20:00,29.27,29.29,29.2,29.29,32000.0,24.2609,24.2775,24.2029,24.2775,32000.0
2010-08-04 13:30:00,29.29,29.35,29.25,29.33,29000.0,24.2775,24.3272,24.2443,24.3106,29000.0
2010-08-04 13:40:00,29.33,29.34,29.22,29.31,27400.0,24.3106,24.3189,24.2194,24.294,27400.0
2010-08-04 13:50:00,29.32,29.36,29.2,29.23,19900.0,24.3023,24.3355,24.2029,24.2277,19900.0
2010-08-04 14:00:00,29.23,29.36,29.21,29.28,28500.0,24.2277,24.3355,24.2112,24.2692,28500.0
2010-08-04 14:10:00,29.28,29.37,29.27,29.35,38600.0,24.2692,24.3438,24.2609,24.3272,38600.0
2010-08-04 14:20:00,29.36,29.36,29.3,29.31,27800.0,24.3355,24.3355,24.2858,24.294,27800.0
2010-08-04 14:30:00,29.31,29.35,29.23,29.25,47800.0,24.294,24.3272,24.2277,24.2443,47800.0
2010-08-04 14:40:00,29.27,29.35,29.24,29.34,98200.0,24.2609,24.3272,24.236,24.3189,98200.0
2010-08-04 14:50:00,29.34,29.35,29.28,29.32,86600.0,24.3189,24.3272,24.2692,24.3023,86600.0
2010-08-04 15:00:00,29.32,29.44,29.28,29.41,46800.0,24.3023,24.4018,24.2692,24.3769,46800.0
2010-08-04 15:10:00,29.4,29.57,29.37,29.52,63400.0,24.3686,24.5096,24.3438,24.4681,63400.0
2010-08-04 15:20:00,29.53,29.6,29.51,29.57,43900.0,24.4764,24.5344,24.4598,24.5096,43900.0
2010-08-04 15:30:00,29.57,29.58,29.51,29.54,106500.0,24.5096,24.5178,24.4598,24.4847,106500.0
2010-08-04 15:40:00,29.54,29.55,29.47,29.52,64800.0,24.4847,24.493,24.4267,24.4681,64800.0
2010-08-04 15:50:00,29.53,29.55,29.48,29.53,134300.0,24.4764,24.493,24.435,24.4764,134300.0
2010-08-05 09:30:00,29.31,29.48,29.18,29.45,52900.0,24.294,24.435,24.1863,24.4101,52900.0
2010-08-05 09:40:00,29.44,29.65,29.41,29.58,62500.0,24.4018,24.5759,24.3769,24.5178,62500.0
2010-08-05 09:50:00,29.58,29.63,29.51,29.51,37600.0,24.5178,24.5593,24.4598,24.4598,37600.0
2010-08-05 10:00:00,29.49,29.55,29.38,29.45,70600.0,24.4432,24.493,24.3521,24.4101,70600.0
2010-08-05 10:10:00,29.47,29.57,29.45,29.5,60600.0,24.4267,24.5096,24.4101,24.4515,60600.0
2010-08-05 10:20:00,29.49,29.69,29.45,29.65,81300.0,24.4432,24.609,24.4101,24.5759,81300.0
2010-08-05 10:30:00,29.65,29.7,29.52,29.6,55800.0,24.5759,24.6173,24.4681,24.5344,55800.0
2010-08-05 10:40:00,29.63,29.63,29.42,29.51,20100.0,24.5593,24.5593,24.3852,24.4598,20100.0
2010-08-05 10:50:00,29.5,29.52,29.28,29.28,30500.0,24.4515,24.4681,24.2692,24.2692,30500.0
2010-08-05 11:00:00,29.28,29.37,29.2,29.35,41500.0,24.2692,24.3438,24.2029,24.3272,41500.0
2010-08-05 11:10:00,29.34,29.46,29.34,29.46,34000.0,24.3189,24.4184,24.3189,24.4184,34000.0
2010-08-05 11:20:00,29.45,29.53,29.41,29.52,32800.0,24.4101,24.4764,24.3769,24.4681,32800.0
2010-08-05 11:30:00,29.52,29.52,29.41,29.47,55600.0,24.4681,24.4681,24.3769,24.4267,55600.0
2010-08-05 11:40:00,29.49,29.69,29.49,29.66,33300.0,24.4432,24.609,24.4432,24.5842,33300.0
2010-08-05 11:50:00,29.64,29.69,29.61,29.62,30100.0,24.5676,24.609,24.5427,24.551,30100.0
2010-08-05 12:00:00,29.61,29.72,29.58,29.63,43200.0,24.5427,24.6339,24.5178,24.5593,43200.0
2010-08-05 12:10:00,29.65,29.78,29.6,29.74,53500.0,24.5759,24.6836,24.5344,24.6505,53500.0
2010-08-05 12:20:00,29.73,29.77,29.7,29.74,48900.0,24.6422,24.6753,24.6173,24.6505,48900.0
2010-08-05 12:30:00,29.76,29.77,29.62,29.64,37900.0,24.667,24.6753,24.551,24.5676,37900.0
2010-08-05 12:40:00,29.63,29.66,29.53,29.64,26900.0,24.5593,24.5842,24.4764,24.5676,26900.0
2010-08-05 12:50:00,29.67,29.7,29.6,29.66,56600.0,24.5924,24.6173,24.5344,24.5842,56600.0
2010-08-05 13:00:00,29.66,29.71,29.65,29.67,77400.0,24.5842,24.6256,24.5759,24.5924,77400.0
2010-08-05 13:10:00,29.67,29.73,29.67,29.69,27400.0,24.5924,24.6422,24.5924,24.609,27400.0
2010-08-05 13:20:00,29.69,29.78,29.68,29.76,78000.0,24.609,24.6836,24.6007,24.667,78000.0
2010-08-05 13:30:00,29.76,29.88,29.76,29.87,37600.0,24.667,24.7665,24.667,24.7582,37600.0
2010-08-05 13:40:00,29.86,29.88,29.77,29.77,16300.0,24.7499,24.7665,24.6753,24.6753,16300.0
2010-08-05 13:50:00,29.78,29.9,29.77,29.77,22500.0,24.6836,24.7831,24.6753,24.6753,22500.0
2010-08-05 14:00:00,29.77,29.78,29.73,29.77,27900.0,24.6753,24.6836,24.6422,24.6753,27900.0
2010-08-05 14:10:00,29.77,29.89,29.77,29.84,16500.0,24.6753,24.7748,24.6753,24.7333,16500.0
2010-08-05 14:20:00,29.84,29.9,29.83,29.87,24300.0,24.7333,24.7831,24.7251,24.7582,24300.0
2010-08-05 14:30:00,29.87,29.89,29.84,29.84,30900.0,24.7582,24.7748,24.7333,24.7333,30900.0
2010-08-05 14:40:00,29.84,29.89,29.84,29.86,25100.0,24.7333,24.7748,24.7333,24.7499,25100.0
2010-08-05 14:50:00,29.86,29.88,29.81,29.84,61500.0,24.7499,24.7665,24.7085,24.7333,61500.0
2010-08-05 15:00:00,29.85,29.97,29.84,29.94,34600.0,24.7416,24.8411,24.7333,24.8162,34600.0
2010-08-05 15:10:00,29.95,30.0,29.93,29.99,35000.0,24.8245,24.866,24.8079,24.8577,35000.0
2010-08-05 15:20:00,29.99,30.11,29.97,29.97,107100.0,24.8577,24.9571,24.8411,24.8411,107100.0
2010-08-05 15:30:00,29.96,30.0,29.88,29.91,83400.0,24.8328,24.866,24.7665,24.7914,83400.0
2010-08-05 15:40:00,29.91,29.95,29.83,29.83,130700.0,24.7914,24.8245,24.7251,24.7251,130700.0
2010-08-05 15:50:00,29.84,29.93,29.76,29.92,225500.0,24.7333,24.8079,24.667,24.7997,225500.0
2010-08-06 09:30:00,29.32,29.52,29.28,29.44,115200.0,24.3023,24.4681,24.2692,24.4018,115200.0
2010-08-06 09:40:00,29.41,29.68,29.41,29.64,121300.0,24.3769,24.6007,24.3769,24.5676,121300.0
2010-08-06 09:50:00,29.64,29.82,29.55,29.8,73700.0,24.5676,24.7168,24.493,24.7002,73700.0
2010-08-06 10:00:00,29.8,29.85,29.72,29.74,47700.0,24.7002,24.7416,24.6339,24.6505,47700.0
2010-08-06 10:10:00,29.76,29.94,29.73,29.94,69400.0,24.667,24.8162,24.6422,24.8162,69400.0
2010-08-06 10:20:00,29.91,29.92,29.72,29.72,57500.0,24.7914,24.7997,24.6339,24.6339,57500.0
2010-08-06 10:30:00,29.71,29.92,29.63,29.63,68500.0,24.6256,24.7997,24.5593,24.5593,68500.0
2010-08-06 10:40:00,29.63,29.65,29.36,29.4,83400.0,24.5593,24.5759,24.3355,24.3686,83400.0
2010-08-06 10:50:00,29.38,29.45,29.2,29.27,77100.0,24.3521,24.4101,24.2029,24.2609,77100.0
2010-08-06 11:00:00,29.26,29.34,29.16,29.26,72500.0,24.2526,24.3189,24.1697,24.2526,72500.0
2010-08-06 11:10:00,29.25,29.48,29.25,29.36,101000.0,24.2443,24.435,24.2443,24.3355,101000.0
2010-08-06 11:20:00,29.35,29.39,29.22,29.25,47600.0,24.3272,24.3604,24.2194,24.2443,47600.0
2010-08-06 11:30:00,29.24,29.32,29.2,29.31,37200.0,24.236,24.3023,24.2029,24.294,37200.0
2010-08-06 11:40:00,29.3,29.3,29.17,29.25,40600.0,24.2858,24.2858,24.178,24.2443,40600.0
2010-08-06 11:50:00,29.26,29.33,29.17,29.19,77800.0,24.2526,24.3106,24.178,24.1946,77800.0
2010-08-06 12:00:00,29.17,29.18,29.1,29.11,45100.0,24.178,24.1863,24.12,24.1283,45100.0
2010-08-06 12:10:00,29.1,29.13,29.06,29.1,51100.0,24.12,24.1449,24.0868,24.12,51100.0
2010-08-06 12:20:00,29.09,29.09,29.0,29.0,44000.0,24.1117,24.1117,24.0371,24.0371,44000.0
2010-08-06 12:30:00,29.0,29.01,28.96,28.98,37300.0,24.0371,24.0454,24.0039,24.0205,37300.0
2010-08-06 12:40:00,28.98,29.06,28.95,28.95,84300.0,24.0205,24.0868,23.9957,23.9957,84300.0
2010-08-06 12:50:00,28.96,28.97,28.85,28.87,56800.0,24.0039,24.0122,23.9128,23.9293,56800.0
2010-08-06 13:00:00,28.87,29.21,28.86,28.88,78700.0,23.9293,24.2112,23.9211,23.9376,78700.0
2010-08-06 13:10:00,28.89,28.9,28.84,28.85,23400.0,23.9459,23.9542,23.9045,23.9128,23400.0
2010-08-06 13:20:00,28.85,28.89,28.84,28.86,54800.0,23.9128,23.9459,23.9045,23.9211,54800.0
2010-08-06 13:30:00,28.86,28.92,28.82,28.82,45500.0,23.9211,23.9708,23.8879,23.8879,45500.0
2010-08-06 13:40:00,28.83,28.94,28.82,28.86,120500.0,23.8962,23.9874,23.8879,23.9211,120500.0
2010-08-06 13:50:00,28.85,28.86,28.75,28.78,101700.0,23.9128,23.9211,23.8299,23.8547,101700.0
2010-08-06 14:00:00,28.79,28.88,28.73,28.88,74900.0,23.863,23.9376,23.8133,23.9376,74900.0
2010-08-06 14:10:00,28.89,28.95,28.86,28.93,126700.0,23.9459,23.9957,23.9211,23.9791,126700.0
2010-08-06 14:20:00,28.92,28.99,28.91,28.97,121700.0,23.9708,24.0288,23.9625,24.0122,121700.0
2010-08-06 14:30:00,28.96,28.98,28.9,28.95,126800.0,24.0039,24.0205,23.9542,23.9957,126800.0
2010-08-06 14:40:00,28.96,29.16,28.94,29.13,52900.0,24.0039,24.1697,23.9874,24.1449,52900.0
2010-08-06 14:50:00,29.12,29.21,29.07,29.09,56100.0,24.1366,24.2112,24.0951,24.1117,56100.0
2010-08-06 15:00:00,29.1,29.23,29.09,29.17,74600.0,24.12,24.2277,24.1117,24.178,74600.0
2010-08-06 15:10:00,29.18,29.2,29.04,29.17,91200.0,24.1863,24.2029,24.0703,24.178,91200.0
2010-08-06 15:20:00,29.18,29.32,29.15,29.28,83300.0,24.1863,24.3023,24.1614,24.2692,83300.0
2010-08-06 15:30:00,29.29,29.33,29.18,29.29,92700.0,24.2775,24.3106,24.1863,24.2775,92700.0
2010-08-06 15:40:00,29.29,29.37,29.23,29.36,148700.0,24.2775,24.3438,24.2277,24.3355,148700.0
2010-08-06 15:50:00,29.35,29.36,29.22,29.33,246300.0,24.3272,24.3355,24.2194,24.3106,246300.0
2010-08-09 09:30:00,29.43,29.57,29.4,29.45,31500.0,24.3935,24.5096,24.3686,24.4101,31500.0
2010-08-09 09:40:00,29.43,29.43,29.28,29.34,35200.0,24.3935,24.3935,24.2692,24.3189,35200.0
2010-08-09 09:50:00,29.34,29.37,29.22,29.25,34100.0,24.3189,24.3438,24.2194,24.2443,34100.0
2010-08-09 10:00:00,29.26,29.31,29.22,29.28,55300.0,24.2526,24.294,24.2194,24.2692,55300.0
2010-08-09 10:10:00,29.29,29.33,29.25,29.25,37100.0,24.2775,24.3106,24.2443,24.2443,37100.0
2010-08-09 10:20:00,29.25,29.25,29.05,29.06,56400.0,24.2443,24.2443,24.0785,24.0868,56400.0
2010-08-09 10:30:00,29.06,29.08,28.98,29.0,64500.0,24.0868,24.1034,24.0205,24.0371,64500.0
2010-08-09 10:40:00,29.0,29.06,28.99,29.03,53800.0,24.0371,24.0868,24.0288,24.062,53800.0
2010-08-09 10:50:00,29.02,29.07,28.94,29.07,51700.0,24.0537,24.0951,23.9874,24.0951,51700.0
2010-08-09 11:00:00,29.06,29.11,29.04,29.06,26700.0,24.0868,24.1283,24.0703,24.0868,26700.0
2010-08-09 11:10:00,29.04,29.1,29.01,29.1,72400.0,24.0703,24.12,24.0454,24.12,72400.0
2010-08-09 11:20:00,29.09,29.1,29.03,29.04,40900.0,24.1117,24.12,24.062,24.0703,40900.0
2010-08-09 11:30:00,29.02,29.1,29.01,29.06,45300.0,24.0537,24.12,24.0454,24.0868,45300.0
2010-08-09 11:40:00,29.05,29.1,29.03,29.09,17200.0,24.0785,24.12,24.062,24.1117,17200.0
2010-08-09 11:50:00,29.09,29.13,29.06,29.07,20900.0,24.1117,24.1449,24.0868,24.0951,20900.0
2010-08-09 12:00:00,29.07,29.14,29.06,29.12,24700.0,24.0951,24.1531,24.0868,24.1366,24700.0
2010-08-09 12:10:00,29.12,29.16,29.1,29.13,22300.0,24.1366,24.1697,24.12,24.1449,22300.0
2010-08-09 12:20:00,29.12,29.14,28.99,29.0,33600.0,24.1366,24.1531,24.0288,24.0371,33600.0
2010-08-09 12:30:00,29.01,29.03,28.99,29.02,36700.0,24.0454,24.062,24.0288,24.0537,36700.0
2010-08-09 12:40:00,29.03,29.07,28.99,29.02,61900.0,24.062,24.0951,24.0288,24.0537,61900.0
2010-08-09 12:50:00,29.02,29.03,28.98,28.99,54200.0,24.0537,24.062,24.0205,24.0288,54200.0
2010-08-09 13:00:00,28.99,29.0,28.96,28.98,22600.0,24.0288,24.0371,24.0039,24.0205,22600.0
2010-08-09 13:10:00,28.97,28.99,28.95,28.99,23300.0,24.0122,24.0288,23.9957,24.0288,23300.0
2010-08-09 13:20:00,28.99,28.99,28.9,28.91,43000.0,24.0288,24.0288,23.9542,23.9625,43000.0
2010-08-09 13:30:00,28.91,28.96,28.9,28.94,39600.0,23.9625,24.0039,23.9542,23.9874,39600.0
2010-08-09 13:40:00,28.93,28.93,28.89,28.9,47100.0,23.9791,23.9791,23.9459,23.9542,47100.0
2010-08-09 13:50:00,28.9,28.91,28.82,28.82,51700.0,23.9542,23.9625,23.8879,23.8879,51700.0
2010-08-09 14:00:00,28.83,28.87,28.82,28.86,53300.0,23.8962,23.9293,23.8879,23.9211,53300.0
2010-08-09 14:10:00,28.87,28.88,28.81,28.84,62300.0,23.9293,23.9376,23.8796,23.9045,62300.0
2010-08-09 14:20:00,28.85,28.85,28.81,28.81,45900.0,23.9128,23.9128,23.8796,23.8796,45900.0
2010-08-09 14:30:00,28.82,28.84,28.8,28.82,61100.0,23.8879,23.9045,23.8713,23.8879,61100.0
2010-08-09 14:40:00,28.82,28.9,28.81,28.82,80900.0,23.8879,23.9542,23.8796,23.8879,80900.0
2010-08-09 14:50:00,28.83,28.89,28.81,28.86,47500.0,23.8962,23.9459,23.8796,23.9211,47500.0
2010-08-09 15:00:00,28.85,28.87,28.83,28.86,61600.0,23.9128,23.9293,23.8962,23.9211,61600.0
2010-08-09 15:10:00,28.87,28.87,28.78,28.78,75200.0,23.9293,23.9293,23.8547,23.8547,75200.0
2010-08-09 15:20:00,28.78,28.82,28.75,28.8,53800.0,23.8547,23.8879,23.8299,23.8713,53800.0
2010-08-09 15:30:00,28.79,28.8,28.71,28.73,99900.0,23.863,23.8713,23.7967,23.8133,99900.0
2010-08-09 15:40:00,28.72,28.8,28.72,28.75,205900.0,23.805,23.8713,23.805,23.8299,205900.0
2010-08-09 15:50:00,28.75,28.76,28.65,28.71,300400.0,23.8299,23.8382,23.747,23.7967,300400.0
2010-08-10 09:30:00,28.14,28.14,27.91,27.93,134700.0,23.3243,23.3243,23.1336,23.1502,134700.0
2010-08-10 09:40:00,27.94,27.94,27.83,27.93,170200.0,23.1585,23.1585,23.0673,23.1502,170200.0
2010-08-10 09:50:00,27.93,27.94,27.86,27.89,122600.0,23.1502,23.1585,23.0922,23.1171,122600.0
2010-08-10 10:00:00,27.89,27.89,27.77,27.8,116800.0,23.1171,23.1171,23.0176,23.0425,116800.0
2010-08-10 10:10:00,27.8,27.85,27.71,27.77,85800.0,23.0425,23.0839,22.9679,23.0176,85800.0
2010-08-10 10:20:00,27.78,27.8,27.61,27.65,78500.0,23.0259,23.0425,22.885,22.9181,78500.0
2010-08-10 10:30:00,27.65,27.67,27.52,27.56,78500.0,22.9181,22.9347,22.8104,22.8435,78500.0
2010-08-10 10:40:00,27.57,27.65,27.56,27.56,95600.0,22.8518,22.9181,22.8435,22.8435,95600.0
2010-08-10 10:50:00,27.57,27.67,27.54,27.61,65600.0,22.8518,22.9347,22.827,22.885,65600.0
2010-08-10 11:00:00,27.6,27.63,27.53,27.53,194700.0,22.8767,22.9016,22.8187,22.8187,194700.0
2010-08-10 11:10:00,27.54,27.6,27.52,27.56,85000.0,22.827,22.8767,22.8104,22.8435,85000.0
2010-08-10 11:20:00,27.56,27.58,27.47,27.58,68500.0,22.8435,22.8601,22.7689,22.8601,68500.0
2010-08-10 11:30:00,27.57,27.68,27.52,27.68,32800.0,22.8518,22.943,22.8104,22.943,32800.0
2010-08-10 11:40:00,27.67,27.71,27.61,27.68,59400.0,22.9347,22.9679,22.885,22.943,59400.0
2010-08-10 11:50:00,27.68,27.74,27.64,27.7,80800.0,22.943,22.9927,22.9098,22.9596,80800.0
2010-08-10 12:00:00,27.69,27.76,27.64,27.76,86100.0,22.9513,23.0093,22.9098,23.0093,86100.0
2010-08-10 12:10:00,27.76,27.81,27.74,27.8,25300.0,23.0093,23.0507,22.9927,23.0425,25300.0
2010-08-10 12:20:00,27.8,27.82,27.74,27.81,36100.0,23.0425,23.059,22.9927,23.0507,36100.0
2010-08-10 12:30:00,27.8,27.81,27.78,27.78,23600.0,23.0425,23.0507,23.0259,23.0259,23600.0
2010-08-10 12:40:00,27.77,27.82,27.75,27.76,28900.0,23.0176,23.059,23.001,23.0093,28900.0
2010-08-10 12:50:00,27.75,27.76,27.73,27.75,27200.0,23.001,23.0093,22.9844,23.001,27200.0
2010-08-10 13:00:00,27.76,27.8,27.71,27.75,57000.0,23.0093,23.0425,22.9679,23.001,57000.0
2010-08-10 13:10:00,27.76,27.79,27.74,27.76,13700.0,23.0093,23.0342,22.9927,23.0093,13700.0
2010-08-10 13:20:00,27.75,27.75,27.66,27.67,27100.0,23.001,23.001,22.9264,22.9347,27100.0
2010-08-10 13:30:00,27.67,27.78,27.66,27.76,29400.0,22.9347,23.0259,22.9264,23.0093,29400.0
2010-08-10 13:40:00,27.76,27.85,27.76,27.8,32600.0,23.0093,23.0839,23.0093,23.0425,32600.0
2010-08-10 13:50:00,27.8,27.81,27.75,27.76,46000.0,23.0425,23.0507,23.001,23.0093,46000.0
2010-08-10 14:00:00,27.76,27.86,27.75,27.84,55300.0,23.0093,23.0922,23.001,23.0756,55300.0
2010-08-10 14:10:00,27.82,28.03,27.75,27.91,91100.0,23.059,23.2331,23.001,23.1336,91100.0
2010-08-10 14:20:00,27.91,28.07,27.81,27.99,75400.0,23.1336,23.2663,23.0507,23.1999,75400.0
2010-08-10 14:30:00,28.01,28.17,27.99,28.09,76900.0,23.2165,23.3491,23.1999,23.2828,76900.0
2010-08-10 14:40:00,28.12,28.22,28.07,28.14,52400.0,23.3077,23.3906,23.2663,23.3243,52400.0
2010-08-10 14:50:00,28.14,28.16,28.03,28.12,41600.0,23.3243,23.3409,23.2331,23.3077,41600.0
2010-08-10 15:00:00,28.11,28.27,28.1,28.26,49600.0,23.2994,23.432,23.2911,23.4237,49600.0
2010-08-10 15:10:00,28.25,28.26,28.01,28.06,72100.0,23.4154,23.4237,23.2165,23.258,72100.0
2010-08-10 15:20:00,28.05,28.19,28.01,28.19,56800.0,23.2497,23.3657,23.2165,23.3657,56800.0
2010-08-10 15:30:00,28.18,28.27,28.09,28.15,94400.0,23.3574,23.432,23.2828,23.3326,94400.0
2010-08-10 15:40:00,28.15,28.29,28.12,28.17,145600.0,23.3326,23.4486,23.3077,23.3491,145600.0
2010-08-10 15:50:00,28.18,28.2,28.07,28.08,218800.0,23.3574,23.374,23.2663,23.2745,218800.0
2010-08-11 09:30:00,26.96,27.04,26.59,26.68,282300.0,22.3462,22.4125,22.0395,22.1141,282300.0
2010-08-11 09:40:00,26.68,26.89,26.65,26.89,239800.0,22.1141,22.2882,22.0893,22.2882,239800.0
2010-08-11 09:50:00,26.89,26.92,26.74,26.89,89400.0,22.2882,22.3131,22.1639,22.2882,89400.0
2010-08-11 10:00:00,26.88,27.03,26.87,26.97,100700.0,22.2799,22.4042,22.2716,22.3545,100700.0
2010-08-11 10:10:00,26.96,26.96,26.71,26.74,83400.0,22.3462,22.3462,22.139,22.1639,83400.0
2010-08-11 10:20:00,26.73,26.82,26.7,26.77,88100.0,22.1556,22.2302,22.1307,22.1887,88100.0
2010-08-11 10:30:00,26.77,26.77,26.64,26.71,86100.0,22.1887,22.1887,22.081,22.139,86100.0
2010-08-11 10:40:00,26.71,26.75,26.62,26.65,86300.0,22.139,22.1722,22.0644,22.0893,86300.0
2010-08-11 10:50:00,26.65,26.75,26.6,26.7,107100.0,22.0893,22.1722,22.0478,22.1307,107100.0
2010-08-11 11:00:00,26.69,26.74,26.61,26.61,94200.0,22.1224,22.1639,22.0561,22.0561,94200.0
2010-08-11 11:10:00,26.59,26.6,26.45,26.51,114500.0,22.0395,22.0478,21.9235,21.9732,114500.0
2010-08-11 11:20:00,26.5,26.61,26.45,26.54,47200.0,21.9649,22.0561,21.9235,21.9981,47200.0
2010-08-11 11:30:00,26.53,26.55,26.5,26.55,23200.0,21.9898,22.0064,21.9649,22.0064,23200.0
2010-08-11 11:40:00,26.55,26.57,26.45,26.53,37100.0,22.0064,22.023,21.9235,21.9898,37100.0
2010-08-11 11:50:00,26.52,26.65,26.5,26.56,69800.0,21.9815,22.0893,21.9649,22.0147,69800.0
2010-08-11 12:00:00,26.55,26.56,26.49,26.54,73100.0,22.0064,22.0147,21.9566,21.9981,73100.0
2010-08-11 12:10:00,26.54,26.57,26.47,26.47,64700.0,21.9981,22.023,21.9401,21.9401,64700.0
2010-08-11 12:20:00,26.46,26.49,26.42,26.42,56400.0,21.9318,21.9566,21.8986,21.8986,56400.0
2010-08-11 12:30:00,26.41,26.43,26.35,26.38,81100.0,21.8903,21.9069,21.8406,21.8655,81100.0
2010-08-11 12:40:00,26.37,26.42,26.35,26.38,111100.0,21.8572,21.8986,21.8406,21.8655,111100.0
2010-08-11 12:50:00,26.38,26.44,26.35,26.44,94600.0,21.8655,21.9152,21.8406,21.9152,94600.0
2010-08-11 13:00:00,26.43,26.51,26.39,26.45,63100.0,21.9069,21.9732,21.8738,21.9235,63100.0
2010-08-11 13:10:00,26.45,26.5,26.43,26.46,48400.0,21.9235,21.9649,21.9069,21.9318,48400.0
2010-08-11 13:20:00,26.46,26.56,26.45,26.5,80700.0,21.9318,22.0147,21.9235,21.9649,80700.0
2010-08-11 13:30:00,26.5,26.54,26.48,26.51,94600.0,21.9649,21.9981,21.9484,21.9732,94600.0
2010-08-11 13:40:00,26.51,26.54,26.49,26.5,76500.0,21.9732,21.9981,21.9566,21.9649,76500.0
2010-08-11 13:50:00,26.5,26.51,26.45,26.46,39900.0,21.9649,21.9732,21.9235,21.9318,39900.0
2010-08-11 14:00:00,26.46,26.52,26.44,26.47,95800.0,21.9318,21.9815,21.9152,21.9401,95800.0
2010-08-11 14:10:00,26.47,26.47,26.39,26.44,65600.0,21.9401,21.9401,21.8738,21.9152,65600.0
2010-08-11 14:20:00,26.45,26.52,26.44,26.47,51200.0,21.9235,21.9815,21.9152,21.9401,51200.0
2010-08-11 14:30:00,26.47,26.51,26.43,26.44,67100.0,21.9401,21.9732,21.9069,21.9152,67100.0
2010-08-11 14:40:00,26.44,26.44,26.37,26.42,72300.0,21.9152,21.9152,21.8572,21.8986,72300.0
2010-08-11 14:50:00,26.4,26.42,26.32,26.34,76200.0,21.882,21.8986,21.8157,21.8323,76200.0
2010-08-11 15:00:00,26.34,26.4,26.33,26.4,102800.0,21.8323,21.882,21.824,21.882,102800.0
2010-08-11 15:10:00,26.39,26.42,26.34,26.35,90700.0,21.8738,21.8986,21.8323,21.8406,90700.0
2010-08-11 15:20:00,26.35,26.41,26.34,26.39,103900.0,21.8406,21.8903,21.8323,21.8738,103900.0
2010-08-11 15:30:00,26.39,26.55,26.36,26.53,227700.0,21.8738,22.0064,21.8489,21.9898,227700.0
2010-08-11 15:40:00,26.52,26.58,26.49,26.52,299800.0,21.9815,22.0312,21.9566,21.9815,299800.0
2010-08-11 15:50:00,26.52,26.53,26.47,26.48,307600.0,21.9815,21.9898,21.9401,21.9484,307600.0
2010-08-12 09:30:00,25.93,26.19,25.82,26.17,96600.0,21.4925,21.708,21.4013,21.6914,96600.0
2010-08-12 09:40:00,26.19,26.36,26.18,26.21,93300.0,21.708,21.8489,21.6997,21.7246,93300.0
2010-08-12 09:50:00,26.21,26.28,26.06,26.24,64900.0,21.7246,21.7826,21.6002,21.7494,64900.0
2010-08-12 10:00:00,26.23,26.4,26.22,26.4,64200.0,21.7411,21.882,21.7329,21.882,64200.0
2010-08-12 10:10:00,26.4,26.47,26.32,26.33,131400.0,21.882,21.9401,21.8157,21.824,131400.0
2010-08-12 10:20:00,26.34,26.45,26.22,26.26,69800.0,21.8323,21.9235,21.7329,21.766,69800.0
2010-08-12 10:30:00,26.25,26.27,26.11,26.24,120700.0,21.7577,21.7743,21.6417,21.7494,120700.0
2010-08-12 10:40:00,26.25,26.34,26.23,26.28,117200.0,21.7577,21.8323,21.7411,21.7826,117200.0
2010-08-12 10:50:00,26.27,26.33,26.22,26.28,96500.0,21.7743,21.824,21.7329,21.7826,96500.0
2010-08-12 11:00:00,26.27,26.34,26.2,26.33,125600.0,21.7743,21.8323,21.7163,21.824,125600.0
2010-08-12 11:10:00,26.33,26.45,26.27,26.44,76900.0,21.824,21.9235,21.7743,21.9152,76900.0
2010-08-12 11:20:00,26.43,26.55,26.4,26.55,146000.0,21.9069,22.0064,21.882,22.0064,146000.0
2010-08-12 11:30:00,26.54,26.62,26.46,26.49,110500.0,21.9981,22.0644,21.9318,21.9566,110500.0
2010-08-12 11:40:00,26.49,26.55,26.46,26.49,41000.0,21.9566,22.0064,21.9318,21.9566,41000.0
2010-08-12 11:50:00,26.49,26.54,26.47,26.49,51600.0,21.9566,21.9981,21.9401,21.9566,51600.0
2010-08-12 12:00:00,26.49,26.51,26.39,26.44,58100.0,21.9566,21.9732,21.8738,21.9152,58100.0
2010-08-12 12:10:00,26.45,26.54,26.39,26.48,37400.0,21.9235,21.9981,21.8738,21.9484,37400.0
2010-08-12 12:20:00,26.48,26.52,26.41,26.44,36800.0,21.9484,21.9815,21.8903,21.9152,36800.0
2010-08-12 12:30:00,26.44,26.51,26.42,26.49,38500.0,21.9152,21.9732,21.8986,21.9566,38500.0
2010-08-12 12:40:00,26.49,26.55,26.46,26.51,31700.0,21.9566,22.0064,21.9318,21.9732,31700.0
2010-08-12 12:50:00,26.53,26.55,26.49,26.53,33700.0,21.9898,22.0064,21.9566,21.9898,33700.0
2010-08-12 13:00:00,26.54,26.56,26.45,26.45,33000.0,21.9981,22.0147,21.9235,21.9235,33000.0
2010-08-12 13:10:00,26.44,26.49,26.43,26.45,8700.0,21.9152,21.9566,21.9069,21.9235,8700.0
2010-08-12 13:20:00,26.46,26.46,26.31,26.34,38200.0,21.9318,21.9318,21.8075,21.8323,38200.0
2010-08-12 13:30:00,26.36,26.38,26.28,26.3,26000.0,21.8489,21.8655,21.7826,21.7992,26000.0
2010-08-12 13:40:00,26.3,26.3,26.18,26.18,34600.0,21.7992,21.7992,21.6997,21.6997,34600.0
2010-08-12 13:50:00,26.2,26.22,26.13,26.19,19300.0,21.7163,21.7329,21.6583,21.708,19300.0
2010-08-12 14:00:00,26.18,26.24,26.12,26.21,33600.0,21.6997,21.7494,21.65,21.7246,33600.0
2010-08-12 14:10:00,26.22,26.25,26.18,26.19,26000.0,21.7329,21.7577,21.6997,21.708,26000.0
2010-08-12 14:20:00,26.2,26.2,26.12,26.16,30300.0,21.7163,21.7163,21.65,21.6831,30300.0
2010-08-12 14:30:00,26.15,26.19,26.05,26.08,55200.0,21.6748,21.708,21.5919,21.6168,55200.0
2010-08-12 14:40:00,26.08,26.15,26.05,26.1,61700.0,21.6168,21.6748,21.5919,21.6334,61700.0
2010-08-12 14:50:00,26.1,26.18,26.04,26.06,62200.0,21.6334,21.6997,21.5837,21.6002,62200.0
2010-08-12 15:00:00,26.07,26.16,26.07,26.12,108200.0,21.6085,21.6831,21.6085,21.65,108200.0
2010-08-12 15:10:00,26.12,26.16,26.06,26.08,75700.0,21.65,21.6831,21.6002,21.6168,75700.0
2010-08-12 15:20:00,26.08,26.13,26.04,26.08,105200.0,21.6168,21.6583,21.5837,21.6168,105200.0
2010-08-12 15:30:00,26.09,26.15,26.05,26.07,117500.0,21.6251,21.6748,21.5919,21.6085,117500.0
2010-08-12 15:40:00,26.07,26.07,25.94,26.01,217500.0,21.6085,21.6085,21.5008,21.5588,217500.0
2010-08-12 15:50:00,26.02,26.06,25.91,26.01,371600.0,21.5671,21.6002,21.4759,21.5588,371600.0
2010-08-13 09:30:00,25.93,26.03,25.85,25.98,113600.0,21.4925,21.5754,21.4262,21.5339,113600.0
2010-08-13 09:40:00,25.97,26.03,25.8,25.9,40300.0,21.5256,21.5754,21.3847,21.4676,40300.0
2010-08-13 09:50:00,25.9,26.2,25.84,26.18,62900.0,21.4676,21.7163,21.4179,21.6997,62900.0
2010-08-13 10:00:00,26.17,26.17,26.05,26.1,37100.0,21.6914,21.6914,21.5919,21.6334,37100.0
2010-08-13 10:10:00,26.09,26.13,26.0,26.08,56900.0,21.6251,21.6583,21.5505,21.6168,56900.0
2010-08-13 10:20:00,26.06,26.06,25.81,25.85,38200.0,21.6002,21.6002,21.393,21.4262,38200.0
2010-08-13 10:30:00,25.85,25.96,25.79,25.96,58100.0,21.4262,21.5173,21.3764,21.5173,58100.0
2010-08-13 10:40:00,25.96,25.96,25.75,25.79,65300.0,21.5173,21.5173,21.3433,21.3764,65300.0
2010-08-13 10:50:00,25.79,25.88,25.79,25.84,64300.0,21.3764,21.451,21.3764,21.4179,64300.0
2010-08-13 11:00:00,25.84,25.86,25.77,25.84,70100.0,21.4179,21.4345,21.3599,21.4179,70100.0
2010-08-13 11:10:00,25.83,25.84,25.77,25.77,68100.0,21.4096,21.4179,21.3599,21.3599,68100.0
2010-08-13 11:20:00,25.78,25.8,25.7,25.72,61300.0,21.3682,21.3847,21.3018,21.3184,61300.0
2010-08-13 11:30:00,25.72,25.76,25.66,25.74,42600.0,21.3184,21.3516,21.2687,21.335,42600.0
2010-08-13 11:40:00,25.74,25.88,25.74,25.85,37000.0,21.335,21.451,21.335,21.4262,37000.0
2010-08-13 11:50:00,25.83,25.92,25.8,25.88,21600.0,21.4096,21.4842,21.3847,21.451,21600.0
2010-08-13 12:00:00,25.89,25.9,25.84,25.88,17200.0,21.4593,21.4676,21.4179,21.451,17200.0
2010-08-13 12:10:00,25.89,25.89,25.79,25.82,29300.0,21.4593,21.4593,21.3764,21.4013,29300.0
2010-08-13 12:20:00,25.83,25.89,25.83,25.89,11800.0,21.4096,21.4593,21.4096,21.4593,11800.0
2010-08-13 12:30:00,25.89,25.9,25.79,25.84,26300.0,21.4593,21.4676,21.3764,21.4179,26300.0
2010-08-13 12:40:00,25.84,25.95,25.84,25.94,13500.0,21.4179,21.5091,21.4179,21.5008,13500.0
2010-08-13 12:50:00,25.94,26.02,25.94,25.98,23200.0,21.5008,21.5671,21.5008,21.5339,23200.0
2010-08-13 13:00:00,25.98,26.0,25.93,25.94,47200.0,21.5339,21.5505,21.4925,21.5008,47200.0
2010-08-13 13:10:00,25.94,26.0,25.89,26.0,47700.0,21.5008,21.5505,21.4593,21.5505,47700.0
2010-08-13 13:20:00,26.0,26.0,25.93,25.95,18300.0,21.5505,21.5505,21.4925,21.5091,18300.0
2010-08-13 13:30:00,25.96,26.02,25.92,26.02,30900.0,21.5173,21.5671,21.4842,21.5671,30900.0
2010-08-13 13:40:00,26.02,26.04,25.96,25.99,22700.0,21.5671,21.5837,21.5173,21.5422,22700.0
2010-08-13 13:50:00,25.99,26.03,25.94,25.94,24400.0,21.5422,21.5754,21.5008,21.5008,24400.0
2010-08-13 14:00:00,25.93,25.96,25.88,25.93,42200.0,21.4925,21.5173,21.451,21.4925,42200.0
2010-08-13 14:10:00,25.93,25.97,25.93,25.94,18400.0,21.4925,21.5256,21.4925,21.5008,18400.0
2010-08-13 14:20:00,25.94,25.98,25.88,25.97,36500.0,21.5008,21.5339,21.451,21.5256,36500.0
2010-08-13 14:30:00,25.98,25.98,25.84,25.86,39300.0,21.5339,21.5339,21.4179,21.4345,39300.0
2010-08-13 14:40:00,25.88,25.92,25.79,25.83,25400.0,21.451,21.4842,21.3764,21.4096,25400.0
2010-08-13 14:50:00,25.82,25.86,25.78,25.85,31300.0,21.4013,21.4345,21.3682,21.4262,31300.0
2010-08-13 15:00:00,25.85,25.88,25.81,25.84,39800.0,21.4262,21.451,21.393,21.4179,39800.0
2010-08-13 15:10:00,25.84,25.84,25.78,25.79,35600.0,21.4179,21.4179,21.3682,21.3764,35600.0
2010-08-13 15:20:00,25.8,25.85,25.77,25.78,59100.0,21.3847,21.4262,21.3599,21.3682,59100.0
2010-08-13 15:30:00,25.78,25.86,25.75,25.86,102200.0,21.3682,21.4345,21.3433,21.4345,102200.0
2010-08-13 15:40:00,25.86,25.86,25.71,25.77,108400.0,21.4345,21.4345,21.3101,21.3599,108400.0
2010-08-13 15:50:00,25.76,25.79,25.69,25.72,169100.0,21.3516,21.3764,21.2936,21.3184,169100.0
2010-08-16 09:30:00,25.57,25.67,25.5,25.56,47300.0,21.1941,21.277,21.1361,21.1858,47300.0
2010-08-16 09:40:00,25.57,25.91,25.57,25.91,63700.0,21.1941,21.4759,21.1941,21.4759,63700.0
2010-08-16 09:50:00,25.89,25.89,25.79,25.84,22500.0,21.4593,21.4593,21.3764,21.4179,22500.0
2010-08-16 10:00:00,25.82,25.95,25.73,25.86,63700.0,21.4013,21.5091,21.3267,21.4345,63700.0
2010-08-16 10:10:00,25.86,25.97,25.85,25.92,55200.0,21.4345,21.5256,21.4262,21.4842,55200.0
2010-08-16 10:20:00,25.94,25.97,25.79,25.83,58400.0,21.5008,21.5256,21.3764,21.4096,58400.0
2010-08-16 10:30:00,25.84,26.0,25.83,25.99,84900.0,21.4179,21.5505,21.4096,21.5422,84900.0
2010-08-16 10:40:00,25.99,26.08,25.99,26.01,36900.0,21.5422,21.6168,21.5422,21.5588,36900.0
2010-08-16 10:50:00,26.01,26.07,26.0,26.05,24900.0,21.5588,21.6085,21.5505,21.5919,24900.0
2010-08-16 11:00:00,26.03,26.04,25.9,25.91,40600.0,21.5754,21.5837,21.4676,21.4759,40600.0
2010-08-16 11:10:00,25.91,25.99,25.87,25.88,25700.0,21.4759,21.5422,21.4427,21.451,25700.0
2010-08-16 11:20:00,25.89,25.94,25.82,25.85,18300.0,21.4593,21.5008,21.4013,21.4262,18300.0
2010-08-16 11:30:00,25.85,25.99,25.85,25.96,59200.0,21.4262,21.5422,21.4262,21.5173,59200.0
2010-08-16 11:40:00,25.94,25.97,25.9,25.96,54000.0,21.5008,21.5256,21.4676,21.5173,54000.0
2010-08-16 11:50:00,25.97,26.11,25.96,26.08,29400.0,21.5256,21.6417,21.5173,21.6168,29400.0
2010-08-16 12:00:00,26.05,26.11,26.01,26.11,17800.0,21.5919,21.6417,21.5588,21.6417,17800.0
2010-08-16 12:10:00,26.09,26.14,26.06,26.11,18000.0,21.6251,21.6665,21.6002,21.6417,18000.0
2010-08-16 12:20:00,26.12,26.15,26.06,26.15,23500.0,21.65,21.6748,21.6002,21.6748,23500.0
2010-08-16 12:30:00,26.16,26.18,26.08,26.13,32300.0,21.6831,21.6997,21.6168,21.6583,32300.0
2010-08-16 12:40:00,26.12,26.15,26.09,26.09,41700.0,21.65,21.6748,21.6251,21.6251,41700.0
2010-08-16 12:50:00,26.09,26.1,26.02,26.03,14900.0,21.6251,21.6334,21.5671,21.5754,14900.0
2010-08-16 13:00:00,26.04,26.1,26.01,26.09,15500.0,21.5837,21.6334,21.5588,21.6251,15500.0
2010-08-16 13:10:00,26.09,26.1,26.05,26.05,18000.0,21.6251,21.6334,21.5919,21.5919,18000.0
2010-08-16 13:20:00,26.04,26.08,26.0,26.06,37800.0,21.5837,21.6168,21.5505,21.6002,37800.0
2010-08-16 13:30:00,26.04,26.07,26.02,26.04,10500.0,21.5837,21.6085,21.5671,21.5837,10500.0
2010-08-16 13:40:00,26.04,26.08,26.01,26.07,21400.0,21.5837,21.6168,21.5588,21.6085,21400.0
2010-08-16 13:50:00,26.05,26.05,25.96,26.04,16300.0,21.5919,21.5919,21.5173,21.5837,16300.0
2010-08-16 14:00:00,26.03,26.03,25.94,25.94,37400.0,21.5754,21.5754,21.5008,21.5008,37400.0
2010-08-16 14:10:00,25.94,25.97,25.88,25.97,24000.0,21.5008,21.5256,21.451,21.5256,24000.0
2010-08-16 14:20:00,25.97,26.02,25.97,25.99,12800.0,21.5256,21.5671,21.5256,21.5422,12800.0
2010-08-16 14:30:00,25.99,26.01,25.91,25.92,24300.0,21.5422,21.5588,21.4759,21.4842,24300.0
2010-08-16 14:40:00,25.91,25.94,25.86,25.89,48700.0,21.4759,21.5008,21.4345,21.4593,48700.0
2010-08-16 14:50:00,25.9,25.9,25.78,25.84,63700.0,21.4676,21.4676,21.3682,21.4179,63700.0
2010-08-16 15:00:00,25.84,25.91,25.83,25.88,36400.0,21.4179,21.4759,21.4096,21.451,36400.0
2010-08-16 15:10:00,25.86,25.87,25.75,25.87,35500.0,21.4345,21.4427,21.3433,21.4427,35500.0
2010-08-16 15:20:00,25.87,25.9,25.79,25.86,55100.0,21.4427,21.4676,21.3764,21.4345,55100.0
2010-08-16 15:30:00,25.86,25.89,25.78,25.83,63700.0,21.4345,21.4593,21.3682,21.4096,63700.0
2010-08-16 15:40:00,25.81,25.91,25.81,25.83,108400.0,21.393,21.4759,21.393,21.4096,108400.0
2010-08-16 15:50:00,25.83,25.91,25.83,25.89,101500.0,21.4096,21.4759,21.4096,21.4593,101500.0
2010-08-17 09:30:00,26.48,26.52,26.37,26.5,144200.0,21.9484,21.9815,21.8572,21.9649,144200.0
2010-08-17 09:40:00,26.48,26.48,26.26,26.33,151800.0,21.9484,21.9484,21.766,21.824,151800.0
2010-08-17 09:50:00,26.33,26.5,26.33,26.47,70500.0,21.824,21.9649,21.824,21.9401,70500.0
2010-08-17 10:00:00,26.47,26.61,26.46,26.57,94000.0,21.9401,22.0561,21.9318,22.023,94000.0
2010-08-17 10:10:00,26.58,26.62,26.45,26.5,60300.0,22.0312,22.0644,21.9235,21.9649,60300.0
2010-08-17 10:20:00,26.49,26.59,26.45,26.55,45500.0,21.9566,22.0395,21.9235,22.0064,45500.0
2010-08-17 10:30:00,26.57,26.64,26.56,26.6,45900.0,22.023,22.081,22.0147,22.0478,45900.0
2010-08-17 10:40:00,26.61,26.8,26.6,26.79,87900.0,22.0561,22.2136,22.0478,22.2053,87900.0
2010-08-17 10:50:00,26.82,26.95,26.81,26.91,150100.0,22.2302,22.3379,22.2219,22.3048,150100.0
2010-08-17 11:00:00,26.92,27.11,26.91,27.11,122400.0,22.3131,22.4705,22.3048,22.4705,122400.0
2010-08-17 11:10:00,27.12,27.23,27.12,27.19,122100.0,22.4788,22.57,22.4788,22.5369,122100.0
2010-08-17 11:20:00,27.2,27.27,27.18,27.22,55200.0,22.5451,22.6032,22.5286,22.5617,55200.0
2010-08-17 11:30:00,27.22,27.35,27.21,27.35,42800.0,22.5617,22.6695,22.5534,22.6695,42800.0
2010-08-17 11:40:00,27.35,27.36,27.26,27.36,67600.0,22.6695,22.6778,22.5949,22.6778,67600.0
2010-08-17 11:50:00,27.35,27.54,27.35,27.47,99700.0,22.6695,22.827,22.6695,22.7689,99700.0
2010-08-17 12:00:00,27.46,27.47,27.21,27.25,56100.0,22.7606,22.7689,22.5534,22.5866,56100.0
2010-08-17 12:10:00,27.25,27.37,27.23,27.25,71400.0,22.5866,22.686,22.57,22.5866,71400.0
2010-08-17 12:20:00,27.25,27.32,27.14,27.16,73200.0,22.5866,22.6446,22.4954,22.512,73200.0
2010-08-17 12:30:00,27.15,27.23,27.14,27.21,19400.0,22.5037,22.57,22.4954,22.5534,19400.0
2010-08-17 12:40:00,27.21,27.24,27.17,27.24,41100.0,22.5534,22.5783,22.5203,22.5783,41100.0
2010-08-17 12:50:00,27.24,27.25,27.21,27.22,9400.0,22.5783,22.5866,22.5534,22.5617,9400.0
2010-08-17 13:00:00,27.21,27.26,27.2,27.26,17800.0,22.5534,22.5949,22.5451,22.5949,17800.0
2010-08-17 13:10:00,27.25,27.44,27.24,27.4,31000.0,22.5866,22.7441,22.5783,22.7109,31000.0
2010-08-17 13:20:00,27.4,27.43,27.29,27.31,36600.0,22.7109,22.7358,22.6197,22.6363,36600.0
2010-08-17 13:30:00,27.31,27.38,27.3,27.37,25600.0,22.6363,22.6943,22.628,22.686,25600.0
2010-08-17 13:40:00,27.37,27.37,27.31,27.33,16600.0,22.686,22.686,22.6363,22.6529,16600.0
2010-08-17 13:50:00,27.33,27.34,27.22,27.26,60100.0,22.6529,22.6612,22.5617,22.5949,60100.0
2010-08-17 14:00:00,27.26,27.39,27.21,27.38,67500.0,22.5949,22.7026,22.5534,22.6943,67500.0
2010-08-17 14:10:00,27.37,27.4,27.26,27.26,67600.0,22.686,22.7109,22.5949,22.5949,67600.0
2010-08-17 14:20:00,27.25,27.38,27.24,27.3,51100.0,22.5866,22.6943,22.5783,22.628,51100.0
2010-08-17 14:30:00,27.3,27.31,27.23,27.23,19200.0,22.628,22.6363,22.57,22.57,19200.0
2010-08-17 14:40:00,27.23,27.25,27.19,27.22,43200.0,22.57,22.5866,22.5369,22.5617,43200.0
2010-08-17 14:50:00,27.22,27.28,27.21,27.23,24500.0,22.5617,22.6115,22.5534,22.57,24500.0
2010-08-17 15:00:00,27.23,27.23,27.11,27.14,46000.0,22.57,22.57,22.4705,22.4954,46000.0
2010-08-17 15:10:00,27.15,27.19,27.12,27.16,34500.0,22.5037,22.5369,22.4788,22.512,34500.0
2010-08-17 15:20:00,27.16,27.2,27.11,27.11,75400.0,22.512,22.5451,22.4705,22.4705,75400.0
2010-08-17 15:30:00,27.13,27.13,26.99,27.04,88900.0,22.4871,22.4871,22.3711,22.4125,88900.0
2010-08-17 15:40:00,27.04,27.05,26.9,26.93,99600.0,22.4125,22.4208,22.2965,22.3213,99600.0
2010-08-17 15:50:00,26.94,27.04,26.94,27.03,256500.0,22.3296,22.4125,22.3296,22.4042,256500.0
2010-08-18 09:30:00,27.3,27.3,26.98,27.2,164000.0,22.628,22.628,22.3628,22.5451,164000.0
2010-08-18 09:40:00,27.17,27.18,26.92,27.02,53100.0,22.5203,22.5286,22.3131,22.3959,53100.0
2010-08-18 09:50:00,27.03,27.04,26.86,27.0,50500.0,22.4042,22.4125,22.2633,22.3794,50500.0
2010-08-18 10:00:00,27.0,27.06,26.91,26.91,65800.0,22.3794,22.4291,22.3048,22.3048,65800.0
2010-08-18 10:10:00,26.9,27.17,26.9,27.09,42700.0,22.2965,22.5203,22.2965,22.454,42700.0
2010-08-18 10:20:00,27.08,27.1,26.86,26.87,41100.0,22.4457,22.4623,22.2633,22.2716,41100.0
2010-08-18 10:30:00,26.88,26.99,26.87,26.92,82100.0,22.2799,22.3711,22.2716,22.3131,82100.0
2010-08-18 10:40:00,26.93,27.02,26.88,26.89,39500.0,22.3213,22.3959,22.2799,22.2882,39500.0
2010-08-18 10:50:00,26.89,26.96,26.8,26.94,54900.0,22.2882,22.3462,22.2136,22.3296,54900.0
2010-08-18 11:00:00,26.93,27.18,26.91,27.16,74700.0,22.3213,22.5286,22.3048,22.512,74700.0
2010-08-18 11:10:00,27.16,27.2,27.08,27.11,33800.0,22.512,22.5451,22.4457,22.4705,33800.0
2010-08-18 11:20:00,27.12,27.25,27.12,27.19,62500.0,22.4788,22.5866,22.4788,22.5369,62500.0
2010-08-18 11:30:00,27.2,27.26,27.19,27.21,15500.0,22.5451,22.5949,22.5369,22.5534,15500.0
2010-08-18 11:40:00,27.2,27.37,27.2,27.37,63200.0,22.5451,22.686,22.5451,22.686,63200.0
2010-08-18 11:50:00,27.37,27.38,27.25,27.3,40700.0,22.686,22.6943,22.5866,22.628,40700.0
2010-08-18 12:00:00,27.3,27.37,27.3,27.33,26100.0,22.628,22.686,22.628,22.6529,26100.0
2010-08-18 12:10:00,27.32,27.37,27.32,27.36,19700.0,22.6446,22.686,22.6446,22.6778,19700.0
2010-08-18 12:20:00,27.36,27.37,27.31,27.33,12700.0,22.6778,22.686,22.6363,22.6529,12700.0
2010-08-18 12:30:00,27.33,27.33,27.24,27.28,11800.0,22.6529,22.6529,22.5783,22.6115,11800.0
2010-08-18 12:40:00,27.27,27.35,27.27,27.35,7900.0,22.6032,22.6695,22.6032,22.6695,7900.0
2010-08-18 12:50:00,27.34,27.54,27.33,27.52,33200.0,22.6612,22.827,22.6529,22.8104,33200.0
2010-08-18 13:00:00,27.52,27.57,27.49,27.54,31000.0,22.8104,22.8518,22.7855,22.827,31000.0
2010-08-18 13:10:00,27.55,27.56,27.44,27.45,11700.0,22.8352,22.8435,22.7441,22.7524,11700.0
2010-08-18 13:20:00,27.45,27.47,27.45,27.47,8700.0,22.7524,22.7689,22.7524,22.7689,8700.0
2010-08-18 13:30:00,27.48,27.48,27.45,27.46,18400.0,22.7772,22.7772,22.7524,22.7606,18400.0
2010-08-18 13:40:00,27.46,27.54,27.45,27.51,16600.0,22.7606,22.827,22.7524,22.8021,16600.0
2010-08-18 13:50:00,27.51,27.53,27.48,27.51,9600.0,22.8021,22.8187,22.7772,22.8021,9600.0
2010-08-18 14:00:00,27.5,27.57,27.48,27.55,118300.0,22.7938,22.8518,22.7772,22.8352,118300.0
2010-08-18 14:10:00,27.55,27.65,27.54,27.58,62600.0,22.8352,22.9181,22.827,22.8601,62600.0
2010-08-18 14:20:00,27.59,27.65,27.59,27.6,55600.0,22.8684,22.9181,22.8684,22.8767,55600.0
2010-08-18 14:30:00,27.6,27.6,27.5,27.57,33200.0,22.8767,22.8767,22.7938,22.8518,33200.0
2010-08-18 14:40:00,27.58,27.59,27.53,27.57,42100.0,22.8601,22.8684,22.8187,22.8518,42100.0
2010-08-18 14:50:00,27.57,27.63,27.55,27.57,37400.0,22.8518,22.9016,22.8352,22.8518,37400.0
2010-08-18 15:00:00,27.57,27.58,27.46,27.48,56100.0,22.8518,22.8601,22.7606,22.7772,56100.0
2010-08-18 15:10:00,27.48,27.51,27.41,27.46,64400.0,22.7772,22.8021,22.7192,22.7606,64400.0
2010-08-18 15:20:00,27.46,27.47,27.39,27.41,61100.0,22.7606,22.7689,22.7026,22.7192,61100.0
2010-08-18 15:30:00,27.41,27.49,27.4,27.45,73900.0,22.7192,22.7855,22.7109,22.7524,73900.0
2010-08-18 15:40:00,27.46,27.46,27.38,27.39,93900.0,22.7606,22.7606,22.6943,22.7026,93900.0
2010-08-18 15:50:00,27.4,27.44,27.34,27.38,154900.0,22.7109,22.7441,22.6612,22.6943,154900.0
2010-08-19 09:30:00,27.06,27.2,26.9,27.09,93200.0,22.4291,22.5451,22.2965,22.454,93200.0
2010-08-19 09:40:00,27.11,27.14,26.94,26.97,54800.0,22.4705,22.4954,22.3296,22.3545,54800.0
2010-08-19 09:50:00,26.94,27.0,26.79,26.89,60200.0,22.3296,22.3794,22.2053,22.2882,60200.0
2010-08-19 10:00:00,26.9,26.9,26.41,26.41,133100.0,22.2965,22.2965,21.8903,21.8903,133100.0
2010-08-19 10:10:00,26.41,26.63,26.4,26.58,109000.0,21.8903,22.0727,21.882,22.0312,109000.0
2010-08-19 10:20:00,26.59,26.59,26.4,26.4,28200.0,22.0395,22.0395,21.882,21.882,28200.0
2010-08-19 10:30:00,26.4,26.44,26.21,26.22,48500.0,21.882,21.9152,21.7246,21.7329,48500.0
2010-08-19 10:40:00,26.24,26.33,26.16,26.2,88200.0,21.7494,21.824,21.6831,21.7163,88200.0
2010-08-19 10:50:00,26.2,26.23,26.13,26.2,34200.0,21.7163,21.7411,21.6583,21.7163,34200.0
2010-08-19 11:00:00,26.21,26.23,26.06,26.2,92300.0,21.7246,21.7411,21.6002,21.7163,92300.0
2010-08-19 11:10:00,26.21,26.28,26.17,26.2,65800.0,21.7246,21.7826,21.6914,21.7163,65800.0
2010-08-19 11:20:00,26.22,26.29,26.17,26.23,48500.0,21.7329,21.7909,21.6914,21.7411,48500.0
2010-08-19 11:30:00,26.23,26.23,26.16,26.19,49500.0,21.7411,21.7411,21.6831,21.708,49500.0
2010-08-19 11:40:00,26.19,26.21,25.99,26.0,51000.0,21.708,21.7246,21.5422,21.5505,51000.0
2010-08-19 11:50:00,26.0,26.03,25.96,26.0,27200.0,21.5505,21.5754,21.5173,21.5505,27200.0
2010-08-19 12:00:00,26.0,26.06,25.98,26.04,43600.0,21.5505,21.6002,21.5339,21.5837,43600.0
2010-08-19 12:10:00,26.05,26.05,25.98,26.03,27900.0,21.5919,21.5919,21.5339,21.5754,27900.0
2010-08-19 12:20:00,26.05,26.05,26.0,26.01,17700.0,21.5919,21.5919,21.5505,21.5588,17700.0
2010-08-19 12:30:00,26.0,26.07,26.0,26.07,25500.0,21.5505,21.6085,21.5505,21.6085,25500.0
2010-08-19 12:40:00,26.07,26.14,26.07,26.12,14600.0,21.6085,21.6665,21.6085,21.65,14600.0
2010-08-19 12:50:00,26.13,26.13,26.0,26.09,28300.0,21.6583,21.6583,21.5505,21.6251,28300.0
2010-08-19 13:00:00,26.11,26.15,26.06,26.06,20400.0,21.6417,21.6748,21.6002,21.6002,20400.0
2010-08-19 13:10:00,26.07,26.12,26.03,26.11,14700.0,21.6085,21.65,21.5754,21.6417,14700.0
2010-08-19 13:20:00,26.11,26.11,26.06,26.06,9800.0,21.6417,21.6417,21.6002,21.6002,9800.0
2010-08-19 13:30:00,26.06,26.08,26.02,26.06,12500.0,21.6002,21.6168,21.5671,21.6002,12500.0
2010-08-19 13:40:00,26.06,26.06,26.01,26.03,11900.0,21.6002,21.6002,21.5588,21.5754,11900.0
2010-08-19 13:50:00,26.02,26.02,25.99,26.01,31200.0,21.5671,21.5671,21.5422,21.5588,31200.0
2010-08-19 14:00:00,26.0,26.01,25.94,25.99,51500.0,21.5505,21.5588,21.5008,21.5422,51500.0
2010-08-19 14:10:00,25.99,26.04,25.97,26.01,62100.0,21.5422,21.5837,21.5256,21.5588,62100.0
2010-08-19 14:20:00,26.02,26.04,25.96,26.0,120800.0,21.5671,21.5837,21.5173,21.5505,120800.0
2010-08-19 14:30:00,25.99,26.08,25.99,26.01,76800.0,21.5422,21.6168,21.5422,21.5588,76800.0
2010-08-19 14:40:00,26.01,26.08,25.99,26.07,54300.0,21.5588,21.6168,21.5422,21.6085,54300.0
2010-08-19 14:50:00,26.06,26.1,25.99,25.99,63400.0,21.6002,21.6334,21.5422,21.5422,63400.0
2010-08-19 15:00:00,25.99,26.03,25.96,26.0,35400.0,21.5422,21.5754,21.5173,21.5505,35400.0
2010-08-19 15:10:00,26.0,26.16,26.0,26.08,56500.0,21.5505,21.6831,21.5505,21.6168,56500.0
2010-08-19 15:20:00,26.08,26.17,26.07,26.07,84400.0,21.6168,21.6914,21.6085,21.6085,84400.0
2010-08-19 15:30:00,26.06,26.16,26.0,26.04,72300.0,21.6002,21.6831,21.5505,21.5837,72300.0
2010-08-19 15:40:00,26.05,26.07,25.97,25.99,110200.0,21.5919,21.6085,21.5256,21.5422,110200.0
2010-08-19 15:50:00,25.98,26.02,25.86,25.88,359400.0,21.5339,21.5671,21.4345,21.451,359400.0
2010-08-20 09:30:00,25.49,25.62,25.33,25.38,119300.0,21.1278,21.2355,20.9952,21.0366,119300.0
2010-08-20 09:40:00,25.4,25.45,25.3,25.33,56600.0,21.0532,21.0946,20.9703,20.9952,56600.0
2010-08-20 09:50:00,25.33,25.5,25.33,25.46,29800.0,20.9952,21.1361,20.9952,21.1029,29800.0
2010-08-20 10:00:00,25.49,25.59,25.4,25.41,40700.0,21.1278,21.2107,21.0532,21.0615,40700.0
2010-08-20 10:10:00,25.42,25.51,25.33,25.45,48400.0,21.0698,21.1444,20.9952,21.0946,48400.0
2010-08-20 10:20:00,25.43,25.47,25.4,25.45,24500.0,21.078,21.1112,21.0532,21.0946,24500.0
2010-08-20 10:30:00,25.45,25.5,25.45,25.48,35900.0,21.0946,21.1361,21.0946,21.1195,35900.0
2010-08-20 10:40:00,25.46,25.61,25.44,25.45,61600.0,21.1029,21.2272,21.0863,21.0946,61600.0
2010-08-20 10:50:00,25.45,25.49,25.42,25.42,17400.0,21.0946,21.1278,21.0698,21.0698,17400.0
2010-08-20 11:00:00,25.43,25.44,25.31,25.44,28700.0,21.078,21.0863,20.9786,21.0863,28700.0
2010-08-20 11:10:00,25.43,25.43,25.32,25.34,12400.0,21.078,21.078,20.9869,21.0035,12400.0
2010-08-20 11:20:00,25.35,25.38,25.31,25.33,36000.0,21.0117,21.0366,20.9786,20.9952,36000.0
2010-08-20 11:30:00,25.35,25.37,25.24,25.28,27800.0,21.0117,21.0283,20.9206,20.9537,27800.0
2010-08-20 11:40:00,25.28,25.41,25.25,25.26,54900.0,20.9537,21.0615,20.9289,20.9371,54900.0
2010-08-20 11:50:00,25.26,25.29,25.23,25.24,32600.0,20.9371,20.962,20.9123,20.9206,32600.0
2010-08-20 12:00:00,25.26,25.31,25.24,25.26,18400.0,20.9371,20.9786,20.9206,20.9371,18400.0
2010-08-20 12:10:00,25.27,25.31,25.23,25.31,17100.0,20.9454,20.9786,20.9123,20.9786,17100.0
2010-08-20 12:20:00,25.29,25.4,25.29,25.4,23900.0,20.962,21.0532,20.962,21.0532,23900.0
2010-08-20 12:30:00,25.4,25.41,25.35,25.39,16700.0,21.0532,21.0615,21.0117,21.0449,16700.0
2010-08-20 12:40:00,25.39,25.39,25.34,25.35,20500.0,21.0449,21.0449,21.0035,21.0117,20500.0
2010-08-20 12:50:00,25.34,25.41,25.31,25.4,18400.0,21.0035,21.0615,20.9786,21.0532,18400.0
2010-08-20 13:00:00,25.4,25.5,25.4,25.5,33400.0,21.0532,21.1361,21.0532,21.1361,33400.0
2010-08-20 13:10:00,25.5,25.5,25.4,25.4,13000.0,21.1361,21.1361,21.0532,21.0532,13000.0
2010-08-20 13:20:00,25.4,25.51,25.38,25.49,27000.0,21.0532,21.1444,21.0366,21.1278,27000.0
2010-08-20 13:30:00,25.5,25.55,25.44,25.44,59400.0,21.1361,21.1775,21.0863,21.0863,59400.0
2010-08-20 13:40:00,25.44,25.45,25.39,25.44,13900.0,21.0863,21.0946,21.0449,21.0863,13900.0
2010-08-20 13:50:00,25.45,25.46,25.39,25.41,19200.0,21.0946,21.1029,21.0449,21.0615,19200.0
2010-08-20 14:00:00,25.4,25.42,25.36,25.38,21400.0,21.0532,21.0698,21.02,21.0366,21400.0
2010-08-20 14:10:00,25.38,25.45,25.37,25.41,23400.0,21.0366,21.0946,21.0283,21.0615,23400.0
2010-08-20 14:20:00,25.41,25.46,25.38,25.38,27000.0,21.0615,21.1029,21.0366,21.0366,27000.0
2010-08-20 14:30:00,25.39,25.52,25.38,25.47,56200.0,21.0449,21.1526,21.0366,21.1112,56200.0
2010-08-20 14:40:00,25.49,25.49,25.38,25.41,98300.0,21.1278,21.1278,21.0366,21.0615,98300.0
2010-08-20 14:50:00,25.41,25.5,25.39,25.42,48200.0,21.0615,21.1361,21.0449,21.0698,48200.0
2010-08-20 15:00:00,25.41,25.46,25.39,25.44,42300.0,21.0615,21.1029,21.0449,21.0863,42300.0
2010-08-20 15:10:00,25.43,25.48,25.42,25.44,75300.0,21.078,21.1195,21.0698,21.0863,75300.0
2010-08-20 15:20:00,25.45,25.48,25.37,25.48,45300.0,21.0946,21.1195,21.0283,21.1195,45300.0
2010-08-20 15:30:00,25.48,25.57,25.44,25.44,120900.0,21.1195,21.1941,21.0863,21.0863,120900.0
2010-08-20 15:40:00,25.45,25.45,25.35,25.4,157600.0,21.0946,21.0946,21.0117,21.0532,157600.0
2010-08-20 15:50:00,25.4,25.47,25.4,25.42,202500.0,21.0532,21.1112,21.0532,21.0698,202500.0
2010-08-23 09:30:00,25.64,25.67,25.47,25.65,39700.0,21.2521,21.277,21.1112,21.2604,39700.0
2010-08-23 09:40:00,25.68,25.76,25.57,25.73,42300.0,21.2853,21.3516,21.1941,21.3267,42300.0
2010-08-23 09:50:00,25.73,25.76,25.6,25.63,35300.0,21.3267,21.3516,21.219,21.2438,35300.0
2010-08-23 10:00:00,25.64,25.65,25.52,25.54,21900.0,21.2521,21.2604,21.1526,21.1692,21900.0
2010-08-23 10:10:00,25.56,25.56,25.45,25.48,25400.0,21.1858,21.1858,21.0946,21.1195,25400.0
2010-08-23 10:20:00,25.49,25.49,25.34,25.42,26400.0,21.1278,21.1278,21.0035,21.0698,26400.0
2010-08-23 10:30:00,25.42,25.53,25.4,25.52,46600.0,21.0698,21.1609,21.0532,21.1526,46600.0
2010-08-23 10:40:00,25.52,25.54,25.3,25.4,79400.0,21.1526,21.1692,20.9703,21.0532,79400.0
2010-08-23 10:50:00,25.39,25.4,25.26,25.35,27000.0,21.0449,21.0532,20.9371,21.0117,27000.0
2010-08-23 11:00:00,25.34,25.56,25.13,25.27,40400.0,21.0035,21.1858,20.8294,20.9454,40400.0
2010-08-23 11:10:00,25.26,25.3,25.21,25.26,14000.0,20.9371,20.9703,20.8957,20.9371,14000.0
2010-08-23 11:20:00,25.24,25.27,25.15,25.24,67100.0,20.9206,20.9454,20.846,20.9206,67100.0
2010-08-23 11:30:00,25.23,25.38,25.21,25.38,65000.0,20.9123,21.0366,20.8957,21.0366,65000.0
2010-08-23 11:40:00,25.38,25.46,25.37,25.43,24000.0,21.0366,21.1029,21.0283,21.078,24000.0
2010-08-23 11:50:00,25.43,25.44,25.26,25.27,24000.0,21.078,21.0863,20.9371,20.9454,24000.0
2010-08-23 12:00:00,25.28,25.42,25.28,25.41,29700.0,20.9537,21.0698,20.9537,21.0615,29700.0
2010-08-23 12:10:00,25.41,25.49,25.39,25.44,44000.0,21.0615,21.1278,21.0449,21.0863,44000.0
2010-08-23 12:20:00,25.44,25.51,25.43,25.5,15300.0,21.0863,21.1444,21.078,21.1361,15300.0
2010-08-23 12:30:00,25.52,25.55,25.45,25.45,8000.0,21.1526,21.1775,21.0946,21.0946,8000.0
2010-08-23 12:40:00,25.45,25.45,25.36,25.42,8600.0,21.0946,21.0946,21.02,21.0698,8600.0
2010-08-23 12:50:00,25.42,25.45,25.4,25.41,10600.0,21.0698,21.0946,21.0532,21.0615,10600.0
2010-08-23 13:00:00,25.41,25.41,25.34,25.37,8000.0,21.0615,21.0615,21.0035,21.0283,8000.0
2010-08-23 13:10:00,25.37,25.41,25.32,25.4,10800.0,21.0283,21.0615,20.9869,21.0532,10800.0
2010-08-23 13:20:00,25.41,25.45,25.41,25.43,9200.0,21.0615,21.0946,21.0615,21.078,9200.0
2010-08-23 13:30:00,25.44,25.44,25.28,25.29,7400.0,21.0863,21.0863,20.9537,20.962,7400.0
2010-08-23 13:40:00,25.29,25.37,25.28,25.35,18400.0,20.962,21.0283,20.9537,21.0117,18400.0
2010-08-23 13:50:00,25.36,25.41,25.31,25.37,32700.0,21.02,21.0615,20.9786,21.0283,32700.0
2010-08-23 14:00:00,25.35,25.48,25.3,25.42,31300.0,21.0117,21.1195,20.9703,21.0698,31300.0
2010-08-23 14:10:00,25.42,25.5,25.37,25.37,60100.0,21.0698,21.1361,21.0283,21.0283,60100.0
2010-08-23 14:20:00,25.37,25.4,25.32,25.35,20600.0,21.0283,21.0532,20.9869,21.0117,20600.0
2010-08-23 14:30:00,25.35,25.41,25.32,25.32,33100.0,21.0117,21.0615,20.9869,20.9869,33100.0
2010-08-23 14:40:00,25.32,25.34,25.24,25.26,20000.0,20.9869,21.0035,20.9206,20.9371,20000.0
2010-08-23 14:50:00,25.24,25.25,25.18,25.23,16300.0,20.9206,20.9289,20.8708,20.9123,16300.0
2010-08-23 15:00:00,25.23,25.26,25.18,25.18,23700.0,20.9123,20.9371,20.8708,20.8708,23700.0
2010-08-23 15:10:00,25.19,25.25,25.17,25.21,22200.0,20.8791,20.9289,20.8625,20.8957,22200.0
2010-08-23 15:20:00,25.21,25.23,25.11,25.15,73100.0,20.8957,20.9123,20.8128,20.846,73100.0
2010-08-23 15:30:00,25.14,25.17,25.06,25.08,67600.0,20.8377,20.8625,20.7714,20.7879,67600.0
2010-08-23 15:40:00,25.09,25.13,25.05,25.07,99400.0,20.7962,20.8294,20.7631,20.7797,99400.0
2010-08-23 15:50:00,25.08,25.1,25.01,25.03,158800.0,20.7879,20.8045,20.7299,20.7465,158800.0
2010-08-24 09:30:00,24.18,24.24,24.07,24.15,118000.0,20.042,20.0917,19.9508,20.0171,118000.0
2010-08-24 09:40:00,24.16,24.22,24.11,24.15,191900.0,20.0254,20.0751,19.9839,20.0171,191900.0
2010-08-24 09:50:00,24.15,24.15,23.89,23.99,124400.0,20.0171,20.0171,19.8016,19.8845,124400.0
2010-08-24 10:00:00,23.97,23.97,23.66,23.71,146700.0,19.8679,19.8679,19.611,19.6524,146700.0
2010-08-24 10:10:00,23.72,23.95,23.69,23.93,85900.0,19.6607,19.8513,19.6358,19.8348,85900.0
2010-08-24 10:20:00,23.93,24.07,23.92,23.94,79200.0,19.8348,19.9508,19.8265,19.843,79200.0
2010-08-24 10:30:00,23.94,23.99,23.88,23.91,54800.0,19.843,19.8845,19.7933,19.8182,54800.0
2010-08-24 10:40:00,23.91,24.01,23.89,24.0,36300.0,19.8182,19.9011,19.8016,19.8928,36300.0
2010-08-24 10:50:00,24.0,24.08,23.94,24.05,43400.0,19.8928,19.9591,19.843,19.9342,43400.0
2010-08-24 11:00:00,24.07,24.18,24.02,24.03,63400.0,19.9508,20.042,19.9093,19.9176,63400.0
2010-08-24 11:10:00,24.03,24.05,23.89,23.94,59100.0,19.9176,19.9342,19.8016,19.843,59100.0
2010-08-24 11:20:00,23.94,24.02,23.92,24.0,61500.0,19.843,19.9093,19.8265,19.8928,61500.0
2010-08-24 11:30:00,24.0,24.17,23.97,24.16,44600.0,19.8928,20.0337,19.8679,20.0254,44600.0
2010-08-24 11:40:00,24.14,24.33,24.14,24.31,68800.0,20.0088,20.1663,20.0088,20.1497,68800.0
2010-08-24 11:50:00,24.3,24.35,24.26,24.32,40600.0,20.1414,20.1829,20.1083,20.158,40600.0
2010-08-24 12:00:00,24.33,24.34,24.22,24.33,51700.0,20.1663,20.1746,20.0751,20.1663,51700.0
2010-08-24 12:10:00,24.33,24.37,24.25,24.32,28900.0,20.1663,20.1995,20.1,20.158,28900.0
2010-08-24 12:20:00,24.3,24.3,24.19,24.22,21900.0,20.1414,20.1414,20.0503,20.0751,21900.0
2010-08-24 12:30:00,24.22,24.25,24.17,24.22,30800.0,20.0751,20.1,20.0337,20.0751,30800.0
2010-08-24 12:40:00,24.21,24.22,24.18,24.18,10400.0,20.0668,20.0751,20.042,20.042,10400.0
2010-08-24 12:50:00,24.18,24.29,24.14,24.26,66500.0,20.042,20.1331,20.0088,20.1083,66500.0
2010-08-24 13:00:00,24.26,24.29,24.23,24.29,44800.0,20.1083,20.1331,20.0834,20.1331,44800.0
2010-08-24 13:10:00,24.29,24.34,24.25,24.33,94000.0,20.1331,20.1746,20.1,20.1663,94000.0
2010-08-24 13:20:00,24.32,24.49,24.3,24.48,43300.0,20.158,20.2989,20.1414,20.2906,43300.0
2010-08-24 13:30:00,24.49,24.52,24.36,24.4,94100.0,20.2989,20.3238,20.1912,20.2243,94100.0
2010-08-24 13:40:00,24.4,24.44,24.24,24.35,86700.0,20.2243,20.2575,20.0917,20.1829,86700.0
2010-08-24 13:50:00,24.36,24.42,24.14,24.14,56900.0,20.1912,20.2409,20.0088,20.0088,56900.0
2010-08-24 14:00:00,24.14,24.25,24.12,24.14,50900.0,20.0088,20.1,19.9922,20.0088,50900.0
2010-08-24 14:10:00,24.13,24.22,24.09,24.18,43700.0,20.0005,20.0751,19.9674,20.042,43700.0
2010-08-24 14:20:00,24.18,24.22,24.08,24.08,51300.0,20.042,20.0751,19.9591,19.9591,51300.0
2010-08-24 14:30:00,24.09,24.16,24.03,24.16,65600.0,19.9674,20.0254,19.9176,20.0254,65600.0
2010-08-24 14:40:00,24.16,24.17,24.05,24.07,46000.0,20.0254,20.0337,19.9342,19.9508,46000.0
2010-08-24 14:50:00,24.07,24.13,24.03,24.1,50200.0,19.9508,20.0005,19.9176,19.9757,50200.0
2010-08-24 15:00:00,24.1,24.16,24.06,24.14,59200.0,19.9757,20.0254,19.9425,20.0088,59200.0
2010-08-24 15:10:00,24.14,24.14,24.01,24.02,140600.0,20.0088,20.0088,19.9011,19.9093,140600.0
2010-08-24 15:20:00,24.02,24.09,23.92,24.06,227800.0,19.9093,19.9674,19.8265,19.9425,227800.0
2010-08-24 15:30:00,24.06,24.15,23.96,24.05,146100.0,19.9425,20.0171,19.8596,19.9342,146100.0
2010-08-24 15:40:00,24.05,24.1,24.01,24.06,163500.0,19.9342,19.9757,19.9011,19.9425,163500.0
2010-08-24 15:50:00,24.07,24.07,23.88,23.9,307300.0,19.9508,19.9508,19.7933,19.8099,307300.0
2010-08-25 09:30:00,23.52,23.72,23.52,23.71,130900.0,19.4949,19.6607,19.4949,19.6524,130900.0
2010-08-25 09:40:00,23.72,23.83,23.62,23.67,66700.0,19.6607,19.7519,19.5778,19.6192,66700.0
2010-08-25 09:50:00,23.66,23.7,23.55,23.63,99900.0,19.611,19.6441,19.5198,19.5861,99900.0
2010-08-25 10:00:00,23.63,23.79,23.5,23.78,91800.0,19.5861,19.7187,19.4783,19.7104,91800.0
2010-08-25 10:10:00,23.77,23.78,23.65,23.67,32300.0,19.7021,19.7104,19.6027,19.6192,32300.0
2010-08-25 10:20:00,23.67,23.73,23.62,23.63,51300.0,19.6192,19.669,19.5778,19.5861,51300.0
2010-08-25 10:30:00,23.63,23.66,23.57,23.63,45500.0,19.5861,19.611,19.5364,19.5861,45500.0
2010-08-25 10:40:00,23.63,23.81,23.63,23.78,73600.0,19.5861,19.7353,19.5861,19.7104,73600.0
2010-08-25 10:50:00,23.78,23.86,23.75,23.84,50200.0,19.7104,19.7767,19.6856,19.7602,50200.0
2010-08-25 11:00:00,23.85,23.99,23.85,23.9,78500.0,19.7684,19.8845,19.7684,19.8099,78500.0
2010-08-25 11:10:00,23.88,23.95,23.84,23.88,71000.0,19.7933,19.8513,19.7602,19.7933,71000.0
2010-08-25 11:20:00,23.88,23.94,23.85,23.9,114900.0,19.7933,19.843,19.7684,19.8099,114900.0
2010-08-25 11:30:00,23.89,23.89,23.78,23.8,45600.0,19.8016,19.8016,19.7104,19.727,45600.0
2010-08-25 11:40:00,23.8,23.85,23.77,23.83,48200.0,19.727,19.7684,19.7021,19.7519,48200.0
2010-08-25 11:50:00,23.83,23.96,23.82,23.91,28400.0,19.7519,19.8596,19.7436,19.8182,28400.0
2010-08-25 12:00:00,23.93,23.95,23.85,23.85,44500.0,19.8348,19.8513,19.7684,19.7684,44500.0
2010-08-25 12:10:00,23.85,23.89,23.81,23.88,43100.0,19.7684,19.8016,19.7353,19.7933,43100.0
2010-08-25 12:20:00,23.89,23.9,23.86,23.88,31600.0,19.8016,19.8099,19.7767,19.7933,31600.0
2010-08-25 12:30:00,23.88,23.92,23.8,23.83,40600.0,19.7933,19.8265,19.727,19.7519,40600.0
2010-08-25 12:40:00,23.8,23.89,23.8,23.89,18200.0,19.727,19.8016,19.727,19.8016,18200.0
2010-08-25 12:50:00,23.9,23.97,23.89,23.95,22800.0,19.8099,19.8679,19.8016,19.8513,22800.0
2010-08-25 13:00:00,23.93,23.99,23.92,23.97,12600.0,19.8348,19.8845,19.8265,19.8679,12600.0
2010-08-25 13:10:00,23.97,24.03,23.95,24.01,48100.0,19.8679,19.9176,19.8513,19.9011,48100.0
2010-08-25 13:20:00,24.01,24.03,23.95,23.95,44100.0,19.9011,19.9176,19.8513,19.8513,44100.0
2010-08-25 13:30:00,23.94,24.03,23.93,23.97,51900.0,19.843,19.9176,19.8348,19.8679,51900.0
2010-08-25 13:40:00,23.98,23.98,23.93,23.94,158400.0,19.8762,19.8762,19.8348,19.843,158400.0
2010-08-25 13:50:00,23.93,24.04,23.93,24.0,35500.0,19.8348,19.9259,19.8348,19.8928,35500.0
2010-08-25 14:00:00,24.0,24.07,23.99,24.05,87000.0,19.8928,19.9508,19.8845,19.9342,87000.0
2010-08-25 14:10:00,24.05,24.08,24.01,24.05,45900.0,19.9342,19.9591,19.9011,19.9342,45900.0
2010-08-25 14:20:00,24.05,24.09,24.0,24.01,79700.0,19.9342,19.9674,19.8928,19.9011,79700.0
2010-08-25 14:30:00,24.03,24.27,24.03,24.2,65200.0,19.9176,20.1166,19.9176,20.0585,65200.0
2010-08-25 14:40:00,24.2,24.24,24.15,24.2,59600.0,20.0585,20.0917,20.0171,20.0585,59600.0
2010-08-25 14:50:00,24.19,24.24,24.16,24.21,60300.0,20.0503,20.0917,20.0254,20.0668,60300.0
2010-08-25 15:00:00,24.22,24.25,24.18,24.21,49400.0,20.0751,20.1,20.042,20.0668,49400.0
2010-08-25 15:10:00,24.19,24.26,24.13,24.16,97500.0,20.0503,20.1083,20.0005,20.0254,97500.0
2010-08-25 15:20:00,24.16,24.24,24.08,24.2,143200.0,20.0254,20.0917,19.9591,20.0585,143200.0
2010-08-25 15:30:00,24.2,24.46,24.2,24.4,165800.0,20.0585,20.274,20.0585,20.2243,165800.0
2010-08-25 15:40:00,24.4,24.48,24.39,24.44,120300.0,20.2243,20.2906,20.216,20.2575,120300.0
2010-08-25 15:50:00,24.44,24.46,24.34,24.37,193700.0,20.2575,20.274,20.1746,20.1995,193700.0
2010-08-26 09:30:00,24.5,24.7,24.5,24.58,41100.0,20.3072,20.473,20.3072,20.3735,41100.0
2010-08-26 09:40:00,24.56,24.73,24.51,24.69,29600.0,20.3569,20.4978,20.3155,20.4647,29600.0
2010-08-26 09:50:00,24.68,24.69,24.45,24.61,38500.0,20.4564,20.4647,20.2658,20.3984,38500.0
2010-08-26 10:00:00,24.59,24.81,24.58,24.79,160500.0,20.3818,20.5642,20.3735,20.5476,160500.0
2010-08-26 10:10:00,24.8,24.87,24.8,24.82,25300.0,20.5559,20.6139,20.5559,20.5724,25300.0
2010-08-26 10:20:00,24.83,24.84,24.64,24.67,27300.0,20.5807,20.589,20.4232,20.4481,27300.0
2010-08-26 10:30:00,24.67,24.81,24.63,24.78,28100.0,20.4481,20.5642,20.415,20.5393,28100.0
2010-08-26 10:40:00,24.79,24.8,24.66,24.68,18600.0,20.5476,20.5559,20.4398,20.4564,18600.0
2010-08-26 10:50:00,24.68,24.7,24.59,24.66,29100.0,20.4564,20.473,20.3818,20.4398,29100.0
2010-08-26 11:00:00,24.67,24.68,24.45,24.49,61700.0,20.4481,20.4564,20.2658,20.2989,61700.0
2010-08-26 11:10:00,24.49,24.61,24.48,24.59,34100.0,20.2989,20.3984,20.2906,20.3818,34100.0
2010-08-26 11:20:00,24.59,24.64,24.57,24.63,47100.0,20.3818,20.4232,20.3652,20.415,47100.0
2010-08-26 11:30:00,24.63,24.67,24.58,24.61,15700.0,20.415,20.4481,20.3735,20.3984,15700.0
2010-08-26 11:40:00,24.61,24.62,24.53,24.6,21500.0,20.3984,20.4067,20.3321,20.3901,21500.0
2010-08-26 11:50:00,24.6,24.74,24.51,24.73,48100.0,20.3901,20.5061,20.3155,20.4978,48100.0
2010-08-26 12:00:00,24.72,24.72,24.58,24.58,17100.0,20.4896,20.4896,20.3735,20.3735,17100.0
2010-08-26 12:10:00,24.58,24.58,24.5,24.5,12600.0,20.3735,20.3735,20.3072,20.3072,12600.0
2010-08-26 12:20:00,24.51,24.62,24.51,24.59,6800.0,20.3155,20.4067,20.3155,20.3818,6800.0
2010-08-26 12:30:00,24.58,24.65,24.56,24.63,10800.0,20.3735,20.4315,20.3569,20.415,10800.0
2010-08-26 12:40:00,24.63,24.65,24.55,24.63,21700.0,20.415,20.4315,20.3486,20.415,21700.0
2010-08-26 12:50:00,24.63,24.68,24.58,24.64,30500.0,20.415,20.4564,20.3735,20.4232,30500.0
2010-08-26 13:00:00,24.66,24.73,24.62,24.65,21900.0,20.4398,20.4978,20.4067,20.4315,21900.0
2010-08-26 13:10:00,24.65,24.65,24.61,24.63,12100.0,20.4315,20.4315,20.3984,20.415,12100.0
2010-08-26 13:20:00,24.64,24.7,24.64,24.65,6500.0,20.4232,20.473,20.4232,20.4315,6500.0
2010-08-26 13:30:00,24.64,24.68,24.61,24.64,18300.0,20.4232,20.4564,20.3984,20.4232,18300.0
2010-08-26 13:40:00,24.64,24.67,24.57,24.57,10800.0,20.4232,20.4481,20.3652,20.3652,10800.0
2010-08-26 13:50:00,24.57,24.57,24.44,24.44,13900.0,20.3652,20.3652,20.2575,20.2575,13900.0
2010-08-26 14:00:00,24.44,24.46,24.37,24.38,23300.0,20.2575,20.274,20.1995,20.2077,23300.0
2010-08-26 14:10:00,24.37,24.37,24.29,24.33,21000.0,20.1995,20.1995,20.1331,20.1663,21000.0
2010-08-26 14:20:00,24.32,24.33,24.27,24.28,15500.0,20.158,20.1663,20.1166,20.1249,15500.0
2010-08-26 14:30:00,24.26,24.27,24.2,24.23,30600.0,20.1083,20.1166,20.0585,20.0834,30600.0
2010-08-26 14:40:00,24.25,24.27,24.17,24.21,16400.0,20.1,20.1166,20.0337,20.0668,16400.0
2010-08-26 14:50:00,24.21,24.23,24.09,24.14,27600.0,20.0668,20.0834,19.9674,20.0088,27600.0
2010-08-26 15:00:00,24.15,24.16,24.05,24.12,35500.0,20.0171,20.0254,19.9342,19.9922,35500.0
2010-08-26 15:10:00,24.13,24.2,24.1,24.18,28800.0,20.0005,20.0585,19.9757,20.042,28800.0
2010-08-26 15:20:00,24.19,24.26,24.14,24.2,32700.0,20.0503,20.1083,20.0088,20.0585,32700.0
2010-08-26 15:30:00,24.2,24.25,24.13,24.24,69500.0,20.0585,20.1,20.0005,20.0917,69500.0
2010-08-26 15:40:00,24.24,24.37,24.22,24.29,113600.0,20.0917,20.1995,20.0751,20.1331,113600.0
2010-08-26 15:50:00,24.28,24.28,24.14,24.15,143600.0,20.1249,20.1249,20.0088,20.0171,143600.0
2010-08-27 09:30:00,24.8,24.83,24.51,24.53,61400.0,20.5559,20.5807,20.3155,20.3321,61400.0
2010-08-27 09:40:00,24.51,24.51,24.33,24.37,33100.0,20.3155,20.3155,20.1663,20.1995,33100.0
2010-08-27 09:50:00,24.36,24.6,24.23,24.24,73300.0,20.1912,20.3901,20.0834,20.0917,73300.0
2010-08-27 10:00:00,24.25,24.32,23.97,24.09,46100.0,20.1,20.158,19.8679,19.9674,46100.0
2010-08-27 10:10:00,24.09,24.46,24.05,24.41,49300.0,19.9674,20.274,19.9342,20.2326,49300.0
2010-08-27 10:20:00,24.39,24.63,24.29,24.61,43500.0,20.216,20.415,20.1331,20.3984,43500.0
2010-08-27 10:30:00,24.61,24.69,24.57,24.66,28100.0,20.3984,20.4647,20.3652,20.4398,28100.0
2010-08-27 10:40:00,24.66,24.74,24.6,24.63,31300.0,20.4398,20.5061,20.3901,20.415,31300.0
2010-08-27 10:50:00,24.65,24.68,24.53,24.65,51200.0,20.4315,20.4564,20.3321,20.4315,51200.0
2010-08-27 11:00:00,24.65,24.94,24.58,24.91,52100.0,20.4315,20.6719,20.3735,20.647,52100.0
2010-08-27 11:10:00,24.91,25.09,24.91,24.97,78000.0,20.647,20.7962,20.647,20.6968,78000.0
2010-08-27 11:20:00,24.95,25.05,24.93,25.03,36300.0,20.6802,20.7631,20.6636,20.7465,36300.0
2010-08-27 11:30:00,25.02,25.06,24.96,24.96,22300.0,20.7382,20.7714,20.6885,20.6885,22300.0
2010-08-27 11:40:00,24.93,24.99,24.86,24.97,52300.0,20.6636,20.7133,20.6056,20.6968,52300.0
2010-08-27 11:50:00,24.98,25.0,24.85,24.87,25200.0,20.7051,20.7216,20.5973,20.6139,25200.0
2010-08-27 12:00:00,24.91,24.92,24.84,24.89,16200.0,20.647,20.6553,20.589,20.6305,16200.0
2010-08-27 12:10:00,24.88,24.96,24.86,24.96,18100.0,20.6222,20.6885,20.6056,20.6885,18100.0
2010-08-27 12:20:00,24.96,25.04,24.93,25.02,34000.0,20.6885,20.7548,20.6636,20.7382,34000.0
2010-08-27 12:30:00,25.04,25.06,24.99,25.0,24700.0,20.7548,20.7714,20.7133,20.7216,24700.0
2010-08-27 12:40:00,25.0,25.0,24.9,24.91,31000.0,20.7216,20.7216,20.6388,20.647,31000.0
2010-08-27 12:50:00,24.91,24.92,24.81,24.81,9800.0,20.647,20.6553,20.5642,20.5642,9800.0
2010-08-27 13:00:00,24.82,24.87,24.81,24.86,17400.0,20.5724,20.6139,20.5642,20.6056,17400.0
2010-08-27 13:10:00,24.87,24.87,24.79,24.84,20200.0,20.6139,20.6139,20.5476,20.589,20200.0
2010-08-27 13:20:00,24.85,24.94,24.85,24.94,18700.0,20.5973,20.6719,20.5973,20.6719,18700.0
2010-08-27 13:30:00,24.95,25.0,24.94,24.97,40700.0,20.6802,20.7216,20.6719,20.6968,40700.0
2010-08-27 13:40:00,24.98,24.99,24.92,24.97,30100.0,20.7051,20.7133,20.6553,20.6968,30100.0
2010-08-27 13:50:00,24.97,25.03,24.97,25.02,62800.0,20.6968,20.7465,20.6968,20.7382,62800.0
2010-08-27 14:00:00,25.02,25.09,24.94,25.03,53600.0,20.7382,20.7962,20.6719,20.7465,53600.0
2010-08-27 14:10:00,25.04,25.08,25.0,25.06,20600.0,20.7548,20.7879,20.7216,20.7714,20600.0
2010-08-27 14:20:00,25.06,25.11,25.02,25.11,27700.0,20.7714,20.8128,20.7382,20.8128,27700.0
2010-08-27 14:30:00,25.1,25.18,25.08,25.18,32000.0,20.8045,20.8708,20.7879,20.8708,32000.0
2010-08-27 14:40:00,25.19,25.2,25.14,25.15,43000.0,20.8791,20.8874,20.8377,20.846,43000.0
2010-08-27 14:50:00,25.15,25.2,25.15,25.18,79700.0,20.846,20.8874,20.846,20.8708,79700.0
2010-08-27 15:00:00,25.18,25.18,25.1,25.15,59200.0,20.8708,20.8708,20.8045,20.846,59200.0
2010-08-27 15:10:00,25.14,25.21,25.12,25.16,73300.0,20.8377,20.8957,20.8211,20.8543,73300.0
2010-08-27 15:20:00,25.17,25.34,25.17,25.33,79400.0,20.8625,21.0035,20.8625,20.9952,79400.0
2010-08-27 15:30:00,25.33,25.33,25.23,25.26,68100.0,20.9952,20.9952,20.9123,20.9371,68100.0
2010-08-27 15:40:00,25.25,25.33,25.22,25.3,125100.0,20.9289,20.9952,20.904,20.9703,125100.0
2010-08-27 15:50:00,25.3,25.35,25.27,25.3,253100.0,20.9703,21.0117,20.9454,20.9703,253100.0
2010-08-30 09:30:00,24.97,25.07,24.89,25.04,33700.0,20.6968,20.7797,20.6305,20.7548,33700.0
2010-08-30 09:40:00,25.05,25.12,24.94,25.09,30100.0,20.7631,20.8211,20.6719,20.7962,30100.0
2010-08-30 09:50:00,25.11,25.12,25.03,25.12,34400.0,20.8128,20.8211,20.7465,20.8211,34400.0
2010-08-30 10:00:00,25.12,25.18,25.08,25.09,26700.0,20.8211,20.8708,20.7879,20.7962,26700.0
2010-08-30 10:10:00,25.1,25.1,24.91,24.93,37300.0,20.8045,20.8045,20.647,20.6636,37300.0
2010-08-30 10:20:00,24.93,24.94,24.86,24.87,20700.0,20.6636,20.6719,20.6056,20.6139,20700.0
2010-08-30 10:30:00,24.87,24.93,24.83,24.91,31300.0,20.6139,20.6636,20.5807,20.647,31300.0
2010-08-30 10:40:00,24.89,24.99,24.86,24.99,30800.0,20.6305,20.7133,20.6056,20.7133,30800.0
2010-08-30 10:50:00,25.0,25.12,25.0,25.05,23200.0,20.7216,20.8211,20.7216,20.7631,23200.0
2010-08-30 11:00:00,25.05,25.05,24.94,24.99,9000.0,20.7631,20.7631,20.6719,20.7133,9000.0
2010-08-30 11:10:00,24.99,25.02,24.96,25.0,9600.0,20.7133,20.7382,20.6885,20.7216,9600.0
2010-08-30 11:20:00,25.01,25.02,24.92,25.0,19000.0,20.7299,20.7382,20.6553,20.7216,19000.0
2010-08-30 11:30:00,24.99,25.0,24.93,24.94,27600.0,20.7133,20.7216,20.6636,20.6719,27600.0
2010-08-30 11:40:00,24.94,24.95,24.79,24.85,27400.0,20.6719,20.6802,20.5476,20.5973,27400.0
2010-08-30 11:50:00,24.86,24.88,24.8,24.87,11800.0,20.6056,20.6222,20.5559,20.6139,11800.0
2010-08-30 12:00:00,24.91,24.92,24.87,24.92,16700.0,20.647,20.6553,20.6139,20.6553,16700.0
2010-08-30 12:10:00,24.93,24.97,24.93,24.96,6300.0,20.6636,20.6968,20.6636,20.6885,6300.0
2010-08-30 12:20:00,24.96,24.97,24.87,24.87,8300.0,20.6885,20.6968,20.6139,20.6139,8300.0
2010-08-30 12:30:00,24.88,24.98,24.86,24.98,10700.0,20.6222,20.7051,20.6056,20.7051,10700.0
2010-08-30 12:40:00,25.0,25.06,24.96,25.05,12200.0,20.7216,20.7714,20.6885,20.7631,12200.0
2010-08-30 12:50:00,25.05,25.06,24.98,24.98,8400.0,20.7631,20.7714,20.7051,20.7051,8400.0
2010-08-30 13:00:00,24.97,25.01,24.96,25.01,7600.0,20.6968,20.7299,20.6885,20.7299,7600.0
2010-08-30 13:10:00,25.01,25.06,24.99,25.05,11000.0,20.7299,20.7714,20.7133,20.7631,11000.0
2010-08-30 13:20:00,25.04,25.05,24.87,24.9,15300.0,20.7548,20.7631,20.6139,20.6388,15300.0
2010-08-30 13:30:00,24.91,24.96,24.89,24.92,14500.0,20.647,20.6885,20.6305,20.6553,14500.0
2010-08-30 13:40:00,24.9,24.96,24.89,24.96,16800.0,20.6388,20.6885,20.6305,20.6885,16800.0
2010-08-30 13:50:00,24.96,24.96,24.89,24.94,33200.0,20.6885,20.6885,20.6305,20.6719,33200.0
2010-08-30 14:00:00,24.93,24.96,24.81,24.84,28400.0,20.6636,20.6885,20.5642,20.589,28400.0
2010-08-30 14:10:00,24.83,24.84,24.75,24.78,21700.0,20.5807,20.589,20.5144,20.5393,21700.0
2010-08-30 14:20:00,24.78,24.89,24.76,24.89,13300.0,20.5393,20.6305,20.5227,20.6305,13300.0
2010-08-30 14:30:00,24.88,24.95,24.78,24.82,37600.0,20.6222,20.6802,20.5393,20.5724,37600.0
2010-08-30 14:40:00,24.82,24.89,24.8,24.8,20600.0,20.5724,20.6305,20.5559,20.5559,20600.0
2010-08-30 14:50:00,24.8,24.89,24.77,24.82,17400.0,20.5559,20.6305,20.531,20.5724,17400.0
2010-08-30 15:00:00,24.83,24.87,24.78,24.8,44800.0,20.5807,20.6139,20.5393,20.5559,44800.0
2010-08-30 15:10:00,24.79,24.82,24.65,24.68,40300.0,20.5476,20.5724,20.4315,20.4564,40300.0
2010-08-30 15:20:00,24.68,24.71,24.65,24.7,51300.0,20.4564,20.4813,20.4315,20.473,51300.0
2010-08-30 15:30:00,24.69,24.73,24.65,24.71,67300.0,20.4647,20.4978,20.4315,20.4813,67300.0
2010-08-30 15:40:00,24.71,24.74,24.62,24.64,123100.0,20.4813,20.5061,20.4067,20.4232,123100.0
2010-08-30 15:50:00,24.64,24.65,24.52,24.52,195600.0,20.4232,20.4315,20.3238,20.3238,195600.0
2010-08-31 09:30:00,24.22,24.25,24.03,24.07,73300.0,20.0751,20.1,19.9176,19.9508,73300.0
2010-08-31 09:40:00,24.07,24.35,23.96,24.32,91100.0,19.9508,20.1829,19.8596,20.158,91100.0
2010-08-31 09:50:00,24.32,24.39,24.13,24.19,69700.0,20.158,20.216,20.0005,20.0503,69700.0
2010-08-31 10:00:00,24.22,24.56,24.22,24.52,87800.0,20.0751,20.3569,20.0751,20.3238,87800.0
2010-08-31 10:10:00,24.54,24.78,24.54,24.63,35500.0,20.3404,20.5393,20.3404,20.415,35500.0
2010-08-31 10:20:00,24.62,24.65,24.51,24.63,35400.0,20.4067,20.4315,20.3155,20.415,35400.0
2010-08-31 10:30:00,24.64,24.73,24.52,24.53,40200.0,20.4232,20.4978,20.3238,20.3321,40200.0
2010-08-31 10:40:00,24.56,24.59,24.51,24.58,21100.0,20.3569,20.3818,20.3155,20.3735,21100.0
2010-08-31 10:50:00,24.58,24.67,24.58,24.66,14400.0,20.3735,20.4481,20.3735,20.4398,14400.0
2010-08-31 11:00:00,24.66,24.69,24.51,24.51,35000.0,20.4398,20.4647,20.3155,20.3155,35000.0
2010-08-31 11:10:00,24.51,24.55,24.47,24.51,19900.0,20.3155,20.3486,20.2823,20.3155,19900.0
2010-08-31 11:20:00,24.51,24.6,24.51,24.52,33800.0,20.3155,20.3901,20.3155,20.3238,33800.0
2010-08-31 11:30:00,24.51,24.67,24.51,24.6,18200.0,20.3155,20.4481,20.3155,20.3901,18200.0
2010-08-31 11:40:00,24.6,24.71,24.59,24.68,18600.0,20.3901,20.4813,20.3818,20.4564,18600.0
2010-08-31 11:50:00,24.69,24.83,24.68,24.76,21000.0,20.4647,20.5807,20.4564,20.5227,21000.0
2010-08-31 12:00:00,24.76,24.8,24.73,24.73,17900.0,20.5227,20.5559,20.4978,20.4978,17900.0
2010-08-31 12:10:00,24.72,24.8,24.7,24.77,18600.0,20.4896,20.5559,20.473,20.531,18600.0
2010-08-31 12:20:00,24.79,24.79,24.67,24.68,10900.0,20.5476,20.5476,20.4481,20.4564,10900.0
2010-08-31 12:30:00,24.69,24.76,24.67,24.71,13000.0,20.4647,20.5227,20.4481,20.4813,13000.0
2010-08-31 12:40:00,24.69,24.74,24.62,24.71,17800.0,20.4647,20.5061,20.4067,20.4813,17800.0
2010-08-31 12:50:00,24.72,24.75,24.64,24.67,36100.0,20.4896,20.5144,20.4232,20.4481,36100.0
2010-08-31 13:00:00,24.66,24.73,24.63,24.68,22100.0,20.4398,20.4978,20.415,20.4564,22100.0
2010-08-31 13:10:00,24.7,24.8,24.7,24.74,45000.0,20.473,20.5559,20.473,20.5061,45000.0
2010-08-31 13:20:00,24.74,24.79,24.74,24.77,11800.0,20.5061,20.5476,20.5061,20.531,11800.0
2010-08-31 13:30:00,24.76,24.83,24.73,24.83,10200.0,20.5227,20.5807,20.4978,20.5807,10200.0
2010-08-31 13:40:00,24.83,24.83,24.72,24.73,8300.0,20.5807,20.5807,20.4896,20.4978,8300.0
2010-08-31 13:50:00,24.72,24.8,24.7,24.78,8500.0,20.4896,20.5559,20.473,20.5393,8500.0
2010-08-31 14:00:00,24.76,24.83,24.67,24.76,30600.0,20.5227,20.5807,20.4481,20.5227,30600.0
2010-08-31 14:10:00,24.77,24.81,24.66,24.66,17900.0,20.531,20.5642,20.4398,20.4398,17900.0
2010-08-31 14:20:00,24.65,24.67,24.57,24.62,25800.0,20.4315,20.4481,20.3652,20.4067,25800.0
2010-08-31 14:30:00,24.61,24.62,24.47,24.52,65400.0,20.3984,20.4067,20.2823,20.3238,65400.0
2010-08-31 14:40:00,24.51,24.52,24.41,24.41,46500.0,20.3155,20.3238,20.2326,20.2326,46500.0
2010-08-31 14:50:00,24.41,24.5,24.41,24.43,44300.0,20.2326,20.3072,20.2326,20.2492,44300.0
2010-08-31 15:00:00,24.42,24.53,24.41,24.44,54000.0,20.2409,20.3321,20.2326,20.2575,54000.0
2010-08-31 15:10:00,24.45,24.45,24.34,24.44,70800.0,20.2658,20.2658,20.1746,20.2575,70800.0
2010-08-31 15:20:00,24.43,24.47,24.38,24.43,67400.0,20.2492,20.2823,20.2077,20.2492,67400.0
2010-08-31 15:30:00,24.42,24.55,24.4,24.44,101000.0,20.2409,20.3486,20.2243,20.2575,101000.0
2010-08-31 15:40:00,24.44,24.66,24.44,24.57,169100.0,20.2575,20.4398,20.2575,20.3652,169100.0
2010-08-31 15:50:00,24.57,24.62,24.45,24.56,185800.0,20.3652,20.4067,20.2658,20.3569,185800.0
2010-09-01 09:30:00,25.28,25.43,25.28,25.41,114800.0,20.9537,21.078,20.9537,21.0615,114800.0
2010-09-01 09:40:00,25.4,25.55,25.39,25.44,114200.0,21.0532,21.1775,21.0449,21.0863,114200.0
2010-09-01 09:50:00,25.44,25.65,25.42,25.65,97300.0,21.0863,21.2604,21.0698,21.2604,97300.0
2010-09-01 10:00:00,25.61,26.08,25.61,26.03,138400.0,21.2272,21.6168,21.2272,21.5754,138400.0
2010-09-01 10:10:00,26.05,26.15,26.04,26.07,75100.0,21.5919,21.6748,21.5837,21.6085,75100.0
2010-09-01 10:20:00,26.07,26.16,26.04,26.16,65500.0,21.6085,21.6831,21.5837,21.6831,65500.0
2010-09-01 10:30:00,26.15,26.27,26.11,26.26,66400.0,21.6748,21.7743,21.6417,21.766,66400.0
2010-09-01 10:40:00,26.26,26.33,26.2,26.2,90000.0,21.766,21.824,21.7163,21.7163,90000.0
2010-09-01 10:50:00,26.2,26.33,26.19,26.3,51400.0,21.7163,21.824,21.708,21.7992,51400.0
2010-09-01 11:00:00,26.31,26.34,26.19,26.2,88700.0,21.8075,21.8323,21.708,21.7163,88700.0
2010-09-01 11:10:00,26.18,26.25,26.15,26.25,37000.0,21.6997,21.7577,21.6748,21.7577,37000.0
2010-09-01 11:20:00,26.25,26.27,26.19,26.21,24400.0,21.7577,21.7743,21.708,21.7246,24400.0
2010-09-01 11:30:00,26.21,26.36,26.2,26.27,20500.0,21.7246,21.8489,21.7163,21.7743,20500.0
2010-09-01 11:40:00,26.26,26.33,26.23,26.25,40600.0,21.766,21.824,21.7411,21.7577,40600.0
2010-09-01 11:50:00,26.25,26.32,26.22,26.26,41000.0,21.7577,21.8157,21.7329,21.766,41000.0
2010-09-01 12:00:00,26.26,26.3,26.19,26.22,33000.0,21.766,21.7992,21.708,21.7329,33000.0
2010-09-01 12:10:00,26.22,26.27,26.19,26.24,39100.0,21.7329,21.7743,21.708,21.7494,39100.0
2010-09-01 12:20:00,26.24,26.24,26.15,26.17,54300.0,21.7494,21.7494,21.6748,21.6914,54300.0
2010-09-01 12:30:00,26.17,26.18,26.15,26.15,11600.0,21.6914,21.6997,21.6748,21.6748,11600.0
2010-09-01 12:40:00,26.15,26.21,26.13,26.17,12500.0,21.6748,21.7246,21.6583,21.6914,12500.0
2010-09-01 12:50:00,26.16,26.23,26.14,26.22,30400.0,21.6831,21.7411,21.6665,21.7329,30400.0
2010-09-01 13:00:00,26.22,26.25,26.19,26.25,20900.0,21.7329,21.7577,21.708,21.7577,20900.0
2010-09-01 13:10:00,26.24,26.3,26.24,26.3,18700.0,21.7494,21.7992,21.7494,21.7992,18700.0
2010-09-01 13:20:00,26.3,26.3,26.21,26.21,11800.0,21.7992,21.7992,21.7246,21.7246,11800.0
2010-09-01 13:30:00,26.2,26.3,26.2,26.29,19200.0,21.7163,21.7992,21.7163,21.7909,19200.0
2010-09-01 13:40:00,26.3,26.3,26.26,26.28,15900.0,21.7992,21.7992,21.766,21.7826,15900.0
2010-09-01 13:50:00,26.28,26.3,26.26,26.28,32900.0,21.7826,21.7992,21.766,21.7826,32900.0
2010-09-01 14:00:00,26.28,26.31,26.25,26.29,23500.0,21.7826,21.8075,21.7577,21.7909,23500.0
2010-09-01 14:10:00,26.3,26.3,26.22,26.27,35000.0,21.7992,21.7992,21.7329,21.7743,35000.0
2010-09-01 14:20:00,26.27,26.31,26.23,26.25,29000.0,21.7743,21.8075,21.7411,21.7577,29000.0
2010-09-01 14:30:00,26.25,26.26,26.2,26.22,44900.0,21.7577,21.766,21.7163,21.7329,44900.0
2010-09-01 14:40:00,26.21,26.25,26.19,26.2,52200.0,21.7246,21.7577,21.708,21.7163,52200.0
2010-09-01 14:50:00,26.19,26.24,26.17,26.24,100000.0,21.708,21.7494,21.6914,21.7494,100000.0
2010-09-01 15:00:00,26.24,26.34,26.19,26.31,57900.0,21.7494,21.8323,21.708,21.8075,57900.0
2010-09-01 15:10:00,26.32,26.35,26.31,26.34,50800.0,21.8157,21.8406,21.8075,21.8323,50800.0
2010-09-01 15:20:00,26.34,26.4,26.34,26.39,73700.0,21.8323,21.882,21.8323,21.8738,73700.0
2010-09-01 15:30:00,26.38,26.38,26.3,26.33,123500.0,21.8655,21.8655,21.7992,21.824,123500.0
2010-09-01 15:40:00,26.34,26.4,26.3,26.32,123400.0,21.8323,21.882,21.7992,21.8157,123400.0
2010-09-01 15:50:00,26.33,26.38,26.3,26.34,399600.0,21.824,21.8655,21.7992,21.8323,399600.0
2010-09-02 09:30:00,26.69,26.8,26.55,26.75,78600.0,22.1224,22.2136,22.0064,22.1722,78600.0
2010-09-02 09:40:00,26.74,26.85,26.66,26.85,40900.0,22.1639,22.255,22.0976,22.255,40900.0
2010-09-02 09:50:00,26.85,26.92,26.83,26.91,22300.0,22.255,22.3131,22.2385,22.3048,22300.0
2010-09-02 10:00:00,26.91,27.07,26.9,27.03,101000.0,22.3048,22.4374,22.2965,22.4042,101000.0
2010-09-02 10:10:00,27.03,27.2,27.02,27.03,74800.0,22.4042,22.5451,22.3959,22.4042,74800.0
2010-09-02 10:20:00,27.02,27.19,27.02,27.19,22300.0,22.3959,22.5369,22.3959,22.5369,22300.0
2010-09-02 10:30:00,27.18,27.25,27.16,27.25,32900.0,22.5286,22.5866,22.512,22.5866,32900.0
2010-09-02 10:40:00,27.25,27.29,27.2,27.29,23900.0,22.5866,22.6197,22.5451,22.6197,23900.0
2010-09-02 10:50:00,27.28,27.3,27.24,27.26,39600.0,22.6115,22.628,22.5783,22.5949,39600.0
2010-09-02 11:00:00,27.27,27.31,27.25,27.28,33500.0,22.6032,22.6363,22.5866,22.6115,33500.0
2010-09-02 11:10:00,27.28,27.3,27.21,27.21,29900.0,22.6115,22.628,22.5534,22.5534,29900.0
2010-09-02 11:20:00,27.2,27.2,27.1,27.14,18900.0,22.5451,22.5451,22.4623,22.4954,18900.0
2010-09-02 11:30:00,27.14,27.24,27.14,27.21,15500.0,22.4954,22.5783,22.4954,22.5534,15500.0
2010-09-02 11:40:00,27.2,27.3,27.2,27.21,14000.0,22.5451,22.628,22.5451,22.5534,14000.0
2010-09-02 11:50:00,27.21,27.24,27.14,27.14,16300.0,22.5534,22.5783,22.4954,22.4954,16300.0
2010-09-02 12:00:00,27.15,27.2,27.13,27.14,9400.0,22.5037,22.5451,22.4871,22.4954,9400.0
2010-09-02 12:10:00,27.14,27.2,27.13,27.15,18700.0,22.4954,22.5451,22.4871,22.5037,18700.0
2010-09-02 12:20:00,27.14,27.2,27.14,27.15,8800.0,22.4954,22.5451,22.4954,22.5037,8800.0
2010-09-02 12:30:00,27.15,27.16,27.1,27.12,16300.0,22.5037,22.512,22.4623,22.4788,16300.0
2010-09-02 12:40:00,27.12,27.12,27.05,27.1,14800.0,22.4788,22.4788,22.4208,22.4623,14800.0
2010-09-02 12:50:00,27.1,27.1,27.02,27.05,22300.0,22.4623,22.4623,22.3959,22.4208,22300.0
2010-09-02 13:00:00,27.03,27.03,26.98,26.98,16100.0,22.4042,22.4042,22.3628,22.3628,16100.0
2010-09-02 13:10:00,26.97,27.01,26.89,27.0,42800.0,22.3545,22.3877,22.2882,22.3794,42800.0
2010-09-02 13:20:00,27.01,27.01,26.94,26.94,16100.0,22.3877,22.3877,22.3296,22.3296,16100.0
2010-09-02 13:30:00,26.95,27.03,26.95,26.99,21200.0,22.3379,22.4042,22.3379,22.3711,21200.0
2010-09-02 13:40:00,26.99,27.06,26.98,27.06,15000.0,22.3711,22.4291,22.3628,22.4291,15000.0
2010-09-02 13:50:00,27.04,27.09,27.04,27.07,8300.0,22.4125,22.454,22.4125,22.4374,8300.0
2010-09-02 14:00:00,27.06,27.14,27.05,27.14,12000.0,22.4291,22.4954,22.4208,22.4954,12000.0
2010-09-02 14:10:00,27.15,27.18,27.13,27.17,20900.0,22.5037,22.5286,22.4871,22.5203,20900.0
2010-09-02 14:20:00,27.18,27.2,27.13,27.16,32200.0,22.5286,22.5451,22.4871,22.512,32200.0
2010-09-02 14:30:00,27.16,27.19,27.14,27.19,26100.0,22.512,22.5369,22.4954,22.5369,26100.0
2010-09-02 14:40:00,27.19,27.21,27.17,27.19,44600.0,22.5369,22.5534,22.5203,22.5369,44600.0
2010-09-02 14:50:00,27.18,27.19,27.12,27.17,22300.0,22.5286,22.5369,22.4788,22.5203,22300.0
2010-09-02 15:00:00,27.17,27.25,27.15,27.24,52900.0,22.5203,22.5866,22.5037,22.5783,52900.0
2010-09-02 15:10:00,27.23,27.27,27.21,27.27,45700.0,22.57,22.6032,22.5534,22.6032,45700.0
2010-09-02 15:20:00,27.27,27.31,27.23,27.3,60600.0,22.6032,22.6363,22.57,22.628,60600.0
2010-09-02 15:30:00,27.3,27.39,27.27,27.35,105900.0,22.628,22.7026,22.6032,22.6695,105900.0
2010-09-02 15:40:00,27.34,27.39,27.33,27.38,96900.0,22.6612,22.7026,22.6529,22.6943,96900.0
2010-09-02 15:50:00,27.38,27.41,27.36,27.37,203100.0,22.6943,22.7192,22.6778,22.686,203100.0
2010-09-03 09:30:00,28.25,28.55,28.2,28.55,134800.0,23.4154,23.6641,23.374,23.6641,134800.0
2010-09-03 09:40:00,28.56,28.63,28.43,28.43,133700.0,23.6724,23.7304,23.5646,23.5646,133700.0
2010-09-03 09:50:00,28.45,28.59,28.44,28.58,45200.0,23.5812,23.6973,23.5729,23.689,45200.0
2010-09-03 10:00:00,28.57,28.57,28.19,28.19,138800.0,23.6807,23.6807,23.3657,23.3657,138800.0
2010-09-03 10:10:00,28.22,28.27,28.12,28.23,128200.0,23.3906,23.432,23.3077,23.3989,128200.0
2010-09-03 10:20:00,28.23,28.28,27.95,27.95,101500.0,23.3989,23.4403,23.1668,23.1668,101500.0
2010-09-03 10:30:00,27.96,28.09,27.83,28.09,74300.0,23.1751,23.2828,23.0673,23.2828,74300.0
2010-09-03 10:40:00,28.08,28.13,28.05,28.06,40000.0,23.2745,23.316,23.2497,23.258,40000.0
2010-09-03 10:50:00,28.04,28.07,27.93,28.04,20500.0,23.2414,23.2663,23.1502,23.2414,20500.0
2010-09-03 11:00:00,28.03,28.13,27.97,28.13,22800.0,23.2331,23.316,23.1834,23.316,22800.0
2010-09-03 11:10:00,28.14,28.28,28.06,28.25,40700.0,23.3243,23.4403,23.258,23.4154,40700.0
2010-09-03 11:20:00,28.22,28.24,28.16,28.16,21600.0,23.3906,23.4072,23.3409,23.3409,21600.0
2010-09-03 11:30:00,28.16,28.19,28.1,28.18,21100.0,23.3409,23.3657,23.2911,23.3574,21100.0
2010-09-03 11:40:00,28.21,28.28,28.19,28.2,18700.0,23.3823,23.4403,23.3657,23.374,18700.0
2010-09-03 11:50:00,28.18,28.24,28.14,28.15,15300.0,23.3574,23.4072,23.3243,23.3326,15300.0
2010-09-03 12:00:00,28.15,28.23,28.13,28.23,9600.0,23.3326,23.3989,23.316,23.3989,9600.0
2010-09-03 12:10:00,28.21,28.22,28.15,28.16,11800.0,23.3823,23.3906,23.3326,23.3409,11800.0
2010-09-03 12:20:00,28.16,28.2,28.14,28.15,6700.0,23.3409,23.374,23.3243,23.3326,6700.0
2010-09-03 12:30:00,28.14,28.25,28.14,28.17,23000.0,23.3243,23.4154,23.3243,23.3491,23000.0
2010-09-03 12:40:00,28.17,28.18,28.11,28.12,14800.0,23.3491,23.3574,23.2994,23.3077,14800.0
2010-09-03 12:50:00,28.11,28.23,28.11,28.16,12400.0,23.2994,23.3989,23.2994,23.3409,12400.0
2010-09-03 13:00:00,28.17,28.25,28.17,28.19,21000.0,23.3491,23.4154,23.3491,23.3657,21000.0
2010-09-03 13:10:00,28.19,28.25,28.18,28.24,16900.0,23.3657,23.4154,23.3574,23.4072,16900.0
2010-09-03 13:20:00,28.25,28.26,28.18,28.18,17400.0,23.4154,23.4237,23.3574,23.3574,17400.0
2010-09-03 13:30:00,28.19,28.26,28.18,28.24,14700.0,23.3657,23.4237,23.3574,23.4072,14700.0
2010-09-03 13:40:00,28.26,28.3,28.23,28.28,13700.0,23.4237,23.4569,23.3989,23.4403,13700.0
2010-09-03 13:50:00,28.27,28.32,28.27,28.3,12500.0,23.432,23.4735,23.432,23.4569,12500.0
2010-09-03 14:00:00,28.31,28.31,28.27,28.29,15500.0,23.4652,23.4652,23.432,23.4486,15500.0
2010-09-03 14:10:00,28.27,28.27,28.2,28.25,19800.0,23.432,23.432,23.374,23.4154,19800.0
2010-09-03 14:20:00,28.24,28.28,28.22,28.24,12800.0,23.4072,23.4403,23.3906,23.4072,12800.0
2010-09-03 14:30:00,28.24,28.28,28.22,28.22,15300.0,23.4072,23.4403,23.3906,23.3906,15300.0
2010-09-03 14:40:00,28.23,28.25,28.08,28.09,11800.0,23.3989,23.4154,23.2745,23.2828,11800.0
2010-09-03 14:50:00,28.09,28.14,28.05,28.06,47500.0,23.2828,23.3243,23.2497,23.258,47500.0
2010-09-03 15:00:00,28.06,28.17,28.04,28.15,32700.0,23.258,23.3491,23.2414,23.3326,32700.0
2010-09-03 15:10:00,28.15,28.23,28.14,28.23,36200.0,23.3326,23.3989,23.3243,23.3989,36200.0
2010-09-03 15:20:00,28.23,28.27,28.2,28.25,56700.0,23.3989,23.432,23.374,23.4154,56700.0
2010-09-03 15:30:00,28.25,28.3,28.16,28.17,64100.0,23.4154,23.4569,23.3409,23.3491,64100.0
2010-09-03 15:40:00,28.17,28.28,28.16,28.2,90500.0,23.3491,23.4403,23.3409,23.374,90500.0
2010-09-03 15:50:00,28.19,28.29,28.15,28.26,196000.0,23.3657,23.4486,23.3326,23.4237,196000.0
2010-09-07 09:30:00,27.8,27.8,27.42,27.5,119300.0,23.0425,23.0425,22.7275,22.7938,119300.0
2010-09-07 09:40:00,27.48,27.71,27.46,27.7,57200.0,22.7772,22.9679,22.7606,22.9596,57200.0
2010-09-07 09:50:00,27.72,27.75,27.23,27.26,73300.0,22.9762,23.001,22.57,22.5949,73300.0
2010-09-07 10:00:00,27.26,27.28,27.19,27.27,95800.0,22.5949,22.6115,22.5369,22.6032,95800.0
2010-09-07 10:10:00,27.27,27.28,27.19,27.21,98600.0,22.6032,22.6115,22.5369,22.5534,98600.0
2010-09-07 10:20:00,27.21,27.22,27.1,27.18,35400.0,22.5534,22.5617,22.4623,22.5286,35400.0
2010-09-07 10:30:00,27.18,27.18,27.04,27.1,55400.0,22.5286,22.5286,22.4125,22.4623,55400.0
2010-09-07 10:40:00,27.12,27.19,27.11,27.16,47300.0,22.4788,22.5369,22.4705,22.512,47300.0
2010-09-07 10:50:00,27.16,27.24,27.15,27.22,42300.0,22.512,22.5783,22.5037,22.5617,42300.0
2010-09-07 11:00:00,27.22,27.29,27.17,27.19,28500.0,22.5617,22.6197,22.5203,22.5369,28500.0
2010-09-07 11:10:00,27.23,27.25,27.12,27.17,29300.0,22.57,22.5866,22.4788,22.5203,29300.0
2010-09-07 11:20:00,27.17,27.2,27.06,27.08,44300.0,22.5203,22.5451,22.4291,22.4457,44300.0
2010-09-07 11:30:00,27.08,27.14,26.92,26.92,44800.0,22.4457,22.4954,22.3131,22.3131,44800.0
2010-09-07 11:40:00,26.92,27.01,26.9,26.98,21600.0,22.3131,22.3877,22.2965,22.3628,21600.0
2010-09-07 11:50:00,26.96,27.06,26.9,27.05,21700.0,22.3462,22.4291,22.2965,22.4208,21700.0
2010-09-07 12:00:00,27.05,27.06,26.99,27.03,21600.0,22.4208,22.4291,22.3711,22.4042,21600.0
2010-09-07 12:10:00,27.03,27.03,26.93,26.93,15800.0,22.4042,22.4042,22.3213,22.3213,15800.0
2010-09-07 12:20:00,26.95,26.96,26.83,26.89,46700.0,22.3379,22.3462,22.2385,22.2882,46700.0
2010-09-07 12:30:00,26.88,26.88,26.72,26.76,62700.0,22.2799,22.2799,22.1473,22.1804,62700.0
2010-09-07 12:40:00,26.74,26.84,26.73,26.84,37000.0,22.1639,22.2467,22.1556,22.2467,37000.0
2010-09-07 12:50:00,26.83,26.89,26.81,26.87,34500.0,22.2385,22.2882,22.2219,22.2716,34500.0
2010-09-07 13:00:00,26.87,26.87,26.82,26.84,6400.0,22.2716,22.2716,22.2302,22.2467,6400.0
2010-09-07 13:10:00,26.84,26.87,26.84,26.85,7100.0,22.2467,22.2716,22.2467,22.255,7100.0
2010-09-07 13:20:00,26.84,26.87,26.82,26.86,13400.0,22.2467,22.2716,22.2302,22.2633,13400.0
2010-09-07 13:30:00,26.86,26.94,26.86,26.88,16300.0,22.2633,22.3296,22.2633,22.2799,16300.0
2010-09-07 13:40:00,26.88,26.9,26.83,26.9,9200.0,22.2799,22.2965,22.2385,22.2965,9200.0
2010-09-07 13:50:00,26.9,27.01,26.87,27.01,28700.0,22.2965,22.3877,22.2716,22.3877,28700.0
2010-09-07 14:00:00,27.01,27.03,26.98,27.0,19100.0,22.3877,22.4042,22.3628,22.3794,19100.0
2010-09-07 14:10:00,26.99,27.12,26.99,27.08,24900.0,22.3711,22.4788,22.3711,22.4457,24900.0
2010-09-07 14:20:00,27.08,27.14,27.08,27.09,33400.0,22.4457,22.4954,22.4457,22.454,33400.0
2010-09-07 14:30:00,27.09,27.1,27.02,27.02,14100.0,22.454,22.4623,22.3959,22.3959,14100.0
2010-09-07 14:40:00,27.01,27.05,26.98,27.0,14900.0,22.3877,22.4208,22.3628,22.3794,14900.0
2010-09-07 14:50:00,27.0,27.0,26.85,26.88,27500.0,22.3794,22.3794,22.255,22.2799,27500.0
2010-09-07 15:00:00,26.87,26.91,26.83,26.88,41200.0,22.2716,22.3048,22.2385,22.2799,41200.0
2010-09-07 15:10:00,26.88,26.93,26.87,26.9,53300.0,22.2799,22.3213,22.2716,22.2965,53300.0
2010-09-07 15:20:00,26.9,26.9,26.85,26.88,92800.0,22.2965,22.2965,22.255,22.2799,92800.0
2010-09-07 15:30:00,26.89,26.93,26.83,26.91,95900.0,22.2882,22.3213,22.2385,22.3048,95900.0
2010-09-07 15:40:00,26.92,26.93,26.85,26.86,101300.0,22.3131,22.3213,22.255,22.2633,101300.0
2010-09-07 15:50:00,26.87,26.92,26.84,26.89,341100.0,22.2716,22.3131,22.2467,22.2882,341100.0
2010-09-08 09:30:00,27.2,27.24,26.7,26.78,238400.0,22.5451,22.5783,22.1307,22.197,238400.0
2010-09-08 09:40:00,26.78,27.05,26.78,27.0,43400.0,22.197,22.4208,22.197,22.3794,43400.0
2010-09-08 09:50:00,27.0,27.05,26.9,27.04,27600.0,22.3794,22.4208,22.2965,22.4125,27600.0
2010-09-08 10:00:00,27.05,27.12,26.98,27.0,44400.0,22.4208,22.4788,22.3628,22.3794,44400.0
2010-09-08 10:10:00,27.0,27.03,26.97,26.99,45600.0,22.3794,22.4042,22.3545,22.3711,45600.0
2010-09-08 10:20:00,26.98,27.11,26.97,27.07,35300.0,22.3628,22.4705,22.3545,22.4374,35300.0
2010-09-08 10:30:00,27.06,27.21,27.05,27.2,38000.0,22.4291,22.5534,22.4208,22.5451,38000.0
2010-09-08 10:40:00,27.21,27.24,27.15,27.15,51800.0,22.5534,22.5783,22.5037,22.5037,51800.0
2010-09-08 10:50:00,27.16,27.17,27.11,27.12,15900.0,22.512,22.5203,22.4705,22.4788,15900.0
2010-09-08 11:00:00,27.14,27.28,27.14,27.26,34700.0,22.4954,22.6115,22.4954,22.5949,34700.0
2010-09-08 11:10:00,27.25,27.26,27.2,27.24,30500.0,22.5866,22.5949,22.5451,22.5783,30500.0
2010-09-08 11:20:00,27.25,27.27,27.18,27.27,41900.0,22.5866,22.6032,22.5286,22.6032,41900.0
2010-09-08 11:30:00,27.28,27.29,27.14,27.14,19500.0,22.6115,22.6197,22.4954,22.4954,19500.0
2010-09-08 11:40:00,27.12,27.16,27.12,27.15,11600.0,22.4788,22.512,22.4788,22.5037,11600.0
2010-09-08 11:50:00,27.16,27.16,27.06,27.07,8200.0,22.512,22.512,22.4291,22.4374,8200.0
2010-09-08 12:00:00,27.08,27.14,27.08,27.14,6100.0,22.4457,22.4954,22.4457,22.4954,6100.0
2010-09-08 12:10:00,27.17,27.2,27.15,27.2,5900.0,22.5203,22.5451,22.5037,22.5451,5900.0
2010-09-08 12:20:00,27.2,27.25,27.19,27.25,8800.0,22.5451,22.5866,22.5369,22.5866,8800.0
2010-09-08 12:30:00,27.25,27.3,27.25,27.28,13900.0,22.5866,22.628,22.5866,22.6115,13900.0
2010-09-08 12:40:00,27.28,27.36,27.27,27.36,9900.0,22.6115,22.6778,22.6032,22.6778,9900.0
2010-09-08 12:50:00,27.36,27.38,27.34,27.35,9300.0,22.6778,22.6943,22.6612,22.6695,9300.0
2010-09-08 13:00:00,27.35,27.35,27.28,27.3,12200.0,22.6695,22.6695,22.6115,22.628,12200.0
2010-09-08 13:10:00,27.3,27.35,27.28,27.28,20500.0,22.628,22.6695,22.6115,22.6115,20500.0
2010-09-08 13:20:00,27.31,27.33,27.29,27.3,12000.0,22.6363,22.6529,22.6197,22.628,12000.0
2010-09-08 13:30:00,27.29,27.37,27.29,27.36,32000.0,22.6197,22.686,22.6197,22.6778,32000.0
2010-09-08 13:40:00,27.34,27.35,27.27,27.3,56100.0,22.6612,22.6695,22.6032,22.628,56100.0
2010-09-08 13:50:00,27.3,27.34,27.29,27.33,30000.0,22.628,22.6612,22.6197,22.6529,30000.0
2010-09-08 14:00:00,27.32,27.52,27.24,27.5,201000.0,22.6446,22.8104,22.5783,22.7938,201000.0
2010-09-08 14:10:00,27.48,27.52,27.42,27.5,91900.0,22.7772,22.8104,22.7275,22.7938,91900.0
2010-09-08 14:20:00,27.49,27.62,27.49,27.59,84100.0,22.7855,22.8933,22.7855,22.8684,84100.0
2010-09-08 14:30:00,27.59,27.62,27.57,27.6,39200.0,22.8684,22.8933,22.8518,22.8767,39200.0
2010-09-08 14:40:00,27.6,27.72,27.57,27.7,91500.0,22.8767,22.9762,22.8518,22.9596,91500.0
2010-09-08 14:50:00,27.7,27.75,27.68,27.71,49400.0,22.9596,23.001,22.943,22.9679,49400.0
2010-09-08 15:00:00,27.71,27.78,27.7,27.77,50000.0,22.9679,23.0259,22.9596,23.0176,50000.0
2010-09-08 15:10:00,27.77,27.77,27.71,27.72,91600.0,23.0176,23.0176,22.9679,22.9762,91600.0
2010-09-08 15:20:00,27.72,27.75,27.66,27.69,99200.0,22.9762,23.001,22.9264,22.9513,99200.0
2010-09-08 15:30:00,27.69,27.75,27.66,27.71,80300.0,22.9513,23.001,22.9264,22.9679,80300.0
2010-09-08 15:40:00,27.71,27.73,27.59,27.59,167600.0,22.9679,22.9844,22.8684,22.8684,167600.0
2010-09-08 15:50:00,27.59,27.7,27.57,27.63,436100.0,22.8684,22.9596,22.8518,22.9016,436100.0
2010-09-09 09:30:00,28.3,29.0,28.3,28.96,372900.0,23.4569,24.0371,23.4569,24.0039,372900.0
2010-09-09 09:40:00,28.96,28.96,28.67,28.88,153800.0,24.0039,24.0039,23.7636,23.9376,153800.0
2010-09-09 09:50:00,28.87,29.06,28.85,28.99,181700.0,23.9293,24.0868,23.9128,24.0288,181700.0
2010-09-09 10:00:00,29.01,29.04,28.9,29.0,61600.0,24.0454,24.0703,23.9542,24.0371,61600.0
2010-09-09 10:10:00,29.02,29.04,28.97,29.0,79900.0,24.0537,24.0703,24.0122,24.0371,79900.0
2010-09-09 10:20:00,29.0,29.01,28.85,28.97,107000.0,24.0371,24.0454,23.9128,24.0122,107000.0
2010-09-09 10:30:00,28.98,29.0,28.87,28.96,77000.0,24.0205,24.0371,23.9293,24.0039,77000.0
2010-09-09 10:40:00,28.96,29.05,28.94,29.03,49400.0,24.0039,24.0785,23.9874,24.062,49400.0
2010-09-09 10:50:00,29.04,29.08,28.96,29.0,104600.0,24.0703,24.1034,24.0039,24.0371,104600.0
2010-09-09 11:00:00,28.99,29.12,28.98,29.12,93300.0,24.0288,24.1366,24.0205,24.1366,93300.0
2010-09-09 11:10:00,29.13,29.17,29.09,29.12,61300.0,24.1449,24.178,24.1117,24.1366,61300.0
2010-09-09 11:20:00,29.12,29.13,29.05,29.13,47000.0,24.1366,24.1449,24.0785,24.1449,47000.0
2010-09-09 11:30:00,29.14,29.28,29.1,29.28,61900.0,24.1531,24.2692,24.12,24.2692,61900.0
2010-09-09 11:40:00,29.27,29.32,29.25,29.27,39100.0,24.2609,24.3023,24.2443,24.2609,39100.0
2010-09-09 11:50:00,29.28,29.32,29.18,29.25,56300.0,24.2692,24.3023,24.1863,24.2443,56300.0
2010-09-09 12:00:00,29.23,29.25,29.18,29.23,44400.0,24.2277,24.2443,24.1863,24.2277,44400.0
2010-09-09 12:10:00,29.23,29.25,29.19,29.23,25100.0,24.2277,24.2443,24.1946,24.2277,25100.0
2010-09-09 12:20:00,29.23,29.25,29.21,29.23,24200.0,24.2277,24.2443,24.2112,24.2277,24200.0
2010-09-09 12:30:00,29.24,29.25,29.18,29.2,12200.0,24.236,24.2443,24.1863,24.2029,12200.0
2010-09-09 12:40:00,29.22,29.23,29.15,29.16,36800.0,24.2194,24.2277,24.1614,24.1697,36800.0
2010-09-09 12:50:00,29.15,29.15,29.09,29.1,88200.0,24.1614,24.1614,24.1117,24.12,88200.0
2010-09-09 13:00:00,29.09,29.17,29.09,29.1,52800.0,24.1117,24.178,24.1117,24.12,52800.0
2010-09-09 13:10:00,29.1,29.13,29.01,29.13,211800.0,24.12,24.1449,24.0454,24.1449,211800.0
2010-09-09 13:20:00,29.12,29.13,29.08,29.08,106200.0,24.1366,24.1449,24.1034,24.1034,106200.0
2010-09-09 13:30:00,29.09,29.12,29.05,29.09,169700.0,24.1117,24.1366,24.0785,24.1117,169700.0
2010-09-09 13:40:00,29.1,29.16,29.07,29.14,69200.0,24.12,24.1697,24.0951,24.1531,69200.0
2010-09-09 13:50:00,29.16,29.16,29.02,29.13,85900.0,24.1697,24.1697,24.0537,24.1449,85900.0
2010-09-09 14:00:00,29.12,29.14,29.03,29.1,63700.0,24.1366,24.1531,24.062,24.12,63700.0
2010-09-09 14:10:00,29.09,29.12,29.05,29.12,76200.0,24.1117,24.1366,24.0785,24.1366,76200.0
2010-09-09 14:20:00,29.11,29.15,29.09,29.09,44800.0,24.1283,24.1614,24.1117,24.1117,44800.0
2010-09-09 14:30:00,29.09,29.22,29.09,29.19,76700.0,24.1117,24.2194,24.1117,24.1946,76700.0
2010-09-09 14:40:00,29.18,29.19,29.11,29.17,44600.0,24.1863,24.1946,24.1283,24.178,44600.0
2010-09-09 14:50:00,29.18,29.18,29.08,29.14,81600.0,24.1863,24.1863,24.1034,24.1531,81600.0
2010-09-09 15:00:00,29.14,29.23,29.14,29.19,62900.0,24.1531,24.2277,24.1531,24.1946,62900.0
2010-09-09 15:10:00,29.18,29.25,29.18,29.24,62600.0,24.1863,24.2443,24.1863,24.236,62600.0
2010-09-09 15:20:00,29.24,29.25,29.22,29.23,73700.0,24.236,24.2443,24.2194,24.2277,73700.0
2010-09-09 15:30:00,29.23,29.25,29.22,29.25,118800.0,24.2277,24.2443,24.2194,24.2443,118800.0
2010-09-09 15:40:00,29.24,29.25,29.19,29.2,240200.0,24.236,24.2443,24.1946,24.2029,240200.0
2010-09-09 15:50:00,29.2,29.22,29.12,29.16,287800.0,24.2029,24.2194,24.1366,24.1697,287800.0
2010-09-10 09:30:00,29.16,29.16,28.93,28.93,62000.0,24.1697,24.1697,23.9791,23.9791,62000.0
2010-09-10 09:40:00,28.93,28.98,28.88,28.97,39500.0,23.9791,24.0205,23.9376,24.0122,39500.0
2010-09-10 09:50:00,28.99,29.13,28.99,29.01,38000.0,24.0288,24.1449,24.0288,24.0454,38000.0
2010-09-10 10:00:00,29.01,29.1,28.99,29.03,28700.0,24.0454,24.12,24.0288,24.062,28700.0
2010-09-10 10:10:00,29.02,29.09,28.98,29.06,27400.0,24.0537,24.1117,24.0205,24.0868,27400.0
2010-09-10 10:20:00,29.06,29.15,29.04,29.06,41000.0,24.0868,24.1614,24.0703,24.0868,41000.0
2010-09-10 10:30:00,29.07,29.16,29.06,29.14,29900.0,24.0951,24.1697,24.0868,24.1531,29900.0
2010-09-10 10:40:00,29.15,29.16,29.06,29.09,25300.0,24.1614,24.1697,24.0868,24.1117,25300.0
2010-09-10 10:50:00,29.09,29.18,29.06,29.15,28100.0,24.1117,24.1863,24.0868,24.1614,28100.0
2010-09-10 11:00:00,29.15,29.25,29.15,29.23,50600.0,24.1614,24.2443,24.1614,24.2277,50600.0
2010-09-10 11:10:00,29.22,29.27,29.19,29.21,28400.0,24.2194,24.2609,24.1946,24.2112,28400.0
2010-09-10 11:20:00,29.21,29.37,29.2,29.36,51200.0,24.2112,24.3438,24.2029,24.3355,51200.0
2010-09-10 11:30:00,29.36,29.38,29.28,29.29,23400.0,24.3355,24.3521,24.2692,24.2775,23400.0
2010-09-10 11:40:00,29.28,29.28,29.21,29.23,10600.0,24.2692,24.2692,24.2112,24.2277,10600.0
2010-09-10 11:50:00,29.23,29.23,29.11,29.17,27400.0,24.2277,24.2277,24.1283,24.178,27400.0
2010-09-10 12:00:00,29.16,29.16,29.08,29.11,46900.0,24.1697,24.1697,24.1034,24.1283,46900.0
2010-09-10 12:10:00,29.11,29.17,29.08,29.13,20300.0,24.1283,24.178,24.1034,24.1449,20300.0
2010-09-10 12:20:00,29.13,29.22,29.13,29.17,10000.0,24.1449,24.2194,24.1449,24.178,10000.0
2010-09-10 12:30:00,29.17,29.19,29.12,29.19,23900.0,24.178,24.1946,24.1366,24.1946,23900.0
2010-09-10 12:40:00,29.19,29.25,29.18,29.22,21400.0,24.1946,24.2443,24.1863,24.2194,21400.0
2010-09-10 12:50:00,29.22,29.23,29.09,29.11,29000.0,24.2194,24.2277,24.1117,24.1283,29000.0
2010-09-10 13:00:00,29.1,29.17,29.07,29.16,25300.0,24.12,24.178,24.0951,24.1697,25300.0
2010-09-10 13:10:00,29.17,29.22,29.16,29.21,11200.0,24.178,24.2194,24.1697,24.2112,11200.0
2010-09-10 13:20:00,29.2,29.25,29.14,29.25,13300.0,24.2029,24.2443,24.1531,24.2443,13300.0
2010-09-10 13:30:00,29.24,29.32,29.19,29.29,22900.0,24.236,24.3023,24.1946,24.2775,22900.0
2010-09-10 13:40:00,29.28,29.29,29.2,29.26,11500.0,24.2692,24.2775,24.2029,24.2526,11500.0
2010-09-10 13:50:00,29.25,29.27,29.19,29.22,10600.0,24.2443,24.2609,24.1946,24.2194,10600.0
2010-09-10 14:00:00,29.23,29.27,29.2,29.24,24000.0,24.2277,24.2609,24.2029,24.236,24000.0
2010-09-10 14:10:00,29.24,29.29,29.24,29.27,50100.0,24.236,24.2775,24.236,24.2609,50100.0
2010-09-10 14:20:00,29.27,29.35,29.24,29.34,32400.0,24.2609,24.3272,24.236,24.3189,32400.0
2010-09-10 14:30:00,29.34,29.38,29.33,29.36,39100.0,24.3189,24.3521,24.3106,24.3355,39100.0
2010-09-10 14:40:00,29.36,29.43,29.34,29.37,53200.0,24.3355,24.3935,24.3189,24.3438,53200.0
2010-09-10 14:50:00,29.37,29.39,29.34,29.35,18100.0,24.3438,24.3604,24.3189,24.3272,18100.0
2010-09-10 15:00:00,29.35,29.35,29.28,29.28,64200.0,24.3272,24.3272,24.2692,24.2692,64200.0
2010-09-10 15:10:00,29.27,29.3,29.21,29.29,41100.0,24.2609,24.2858,24.2112,24.2775,41100.0
2010-09-10 15:20:00,29.29,29.34,29.24,29.33,36200.0,24.2775,24.3189,24.236,24.3106,36200.0
2010-09-10 15:30:00,29.34,29.41,29.3,29.3,68800.0,24.3189,24.3769,24.2858,24.2858,68800.0
2010-09-10 15:40:00,29.3,29.37,29.26,29.28,157800.0,24.2858,24.3438,24.2526,24.2692,157800.0
2010-09-10 15:50:00,29.28,29.3,29.25,29.3,165900.0,24.2692,24.2858,24.2443,24.2858,165900.0
2010-09-13 09:30:00,29.9,29.98,29.82,29.97,45100.0,24.7831,24.8494,24.7168,24.8411,45100.0
2010-09-13 09:40:00,29.97,29.98,29.73,29.75,65200.0,24.8411,24.8494,24.6422,24.6587,65200.0
2010-09-13 09:50:00,29.74,29.84,29.71,29.75,25900.0,24.6505,24.7333,24.6256,24.6587,25900.0
2010-09-13 10:00:00,29.75,29.91,29.74,29.86,48400.0,24.6587,24.7914,24.6505,24.7499,48400.0
2010-09-13 10:10:00,29.87,29.87,29.74,29.75,22300.0,24.7582,24.7582,24.6505,24.6587,22300.0
2010-09-13 10:20:00,29.74,29.75,29.7,29.75,24200.0,24.6505,24.6587,24.6173,24.6587,24200.0
2010-09-13 10:30:00,29.76,29.89,29.74,29.87,26000.0,24.667,24.7748,24.6505,24.7582,26000.0
2010-09-13 10:40:00,29.87,30.01,29.87,29.97,49200.0,24.7582,24.8743,24.7582,24.8411,49200.0
2010-09-13 10:50:00,29.98,29.98,29.89,29.91,18800.0,24.8494,24.8494,24.7748,24.7914,18800.0
2010-09-13 11:00:00,29.9,29.96,29.88,29.95,24700.0,24.7831,24.8328,24.7665,24.8245,24700.0
2010-09-13 11:10:00,29.95,29.98,29.93,29.95,20400.0,24.8245,24.8494,24.8079,24.8245,20400.0
2010-09-13 11:20:00,29.93,29.97,29.9,29.97,33900.0,24.8079,24.8411,24.7831,24.8411,33900.0
2010-09-13 11:30:00,29.98,30.03,29.97,30.0,36400.0,24.8494,24.8908,24.8411,24.866,36400.0
2010-09-13 11:40:00,30.0,30.0,29.91,29.93,27700.0,24.866,24.866,24.7914,24.8079,27700.0
2010-09-13 11:50:00,29.92,29.99,29.91,29.96,29000.0,24.7997,24.8577,24.7914,24.8328,29000.0
2010-09-13 12:00:00,29.96,29.98,29.83,29.84,42800.0,24.8328,24.8494,24.7251,24.7333,42800.0
2010-09-13 12:10:00,29.85,29.86,29.71,29.79,40600.0,24.7416,24.7499,24.6256,24.6919,40600.0
2010-09-13 12:20:00,29.81,29.83,29.66,29.82,34400.0,24.7085,24.7251,24.5842,24.7168,34400.0
2010-09-13 12:30:00,29.82,29.9,29.73,29.87,29400.0,24.7168,24.7831,24.6422,24.7582,29400.0
2010-09-13 12:40:00,29.87,29.92,29.85,29.89,29800.0,24.7582,24.7997,24.7416,24.7748,29800.0
2010-09-13 12:50:00,29.88,29.9,29.79,29.82,17700.0,24.7665,24.7831,24.6919,24.7168,17700.0
2010-09-13 13:00:00,29.82,29.92,29.82,29.91,60000.0,24.7168,24.7997,24.7168,24.7914,60000.0
2010-09-13 13:10:00,29.92,29.98,29.91,29.96,30400.0,24.7997,24.8494,24.7914,24.8328,30400.0
2010-09-13 13:20:00,29.96,30.04,29.96,30.01,52000.0,24.8328,24.8991,24.8328,24.8743,52000.0
2010-09-13 13:30:00,30.0,30.03,29.98,30.01,24900.0,24.866,24.8908,24.8494,24.8743,24900.0
2010-09-13 13:40:00,30.0,30.03,29.93,30.02,47600.0,24.866,24.8908,24.8079,24.8825,47600.0
2010-09-13 13:50:00,30.02,30.04,29.98,30.02,62800.0,24.8825,24.8991,24.8494,24.8825,62800.0
2010-09-13 14:00:00,30.02,30.04,29.94,29.97,62600.0,24.8825,24.8991,24.8162,24.8411,62600.0
2010-09-13 14:10:00,29.97,30.03,29.93,30.02,25100.0,24.8411,24.8908,24.8079,24.8825,25100.0
2010-09-13 14:20:00,30.02,30.04,29.95,30.02,36600.0,24.8825,24.8991,24.8245,24.8825,36600.0
2010-09-13 14:30:00,30.02,30.05,29.98,29.99,36700.0,24.8825,24.9074,24.8494,24.8577,36700.0
2010-09-13 14:40:00,29.99,30.04,29.97,30.03,35500.0,24.8577,24.8991,24.8411,24.8908,35500.0
2010-09-13 14:50:00,30.03,30.05,29.99,30.04,49000.0,24.8908,24.9074,24.8577,24.8991,49000.0
2010-09-13 15:00:00,30.04,30.06,29.97,30.02,66500.0,24.8991,24.9157,24.8411,24.8825,66500.0
2010-09-13 15:10:00,30.03,30.05,30.0,30.05,47900.0,24.8908,24.9074,24.866,24.9074,47900.0
2010-09-13 15:20:00,30.05,30.17,30.04,30.16,108500.0,24.9074,25.0069,24.8991,24.9986,108500.0
2010-09-13 15:30:00,30.15,30.19,30.13,30.17,77200.0,24.9903,25.0234,24.9737,25.0069,77200.0
2010-09-13 15:40:00,30.17,30.21,30.13,30.18,139900.0,25.0069,25.04,24.9737,25.0152,139900.0
2010-09-13 15:50:00,30.19,30.2,30.1,30.14,244800.0,25.0234,25.0317,24.9489,24.982,244800.0
2010-09-14 09:30:00,30.05,30.11,29.81,29.81,47000.0,24.9074,24.9571,24.7085,24.7085,47000.0
2010-09-14 09:40:00,29.83,29.85,29.67,29.76,39300.0,24.7251,24.7416,24.5924,24.667,39300.0
2010-09-14 09:50:00,29.76,29.87,29.75,29.86,21100.0,24.667,24.7582,24.6587,24.7499,21100.0
2010-09-14 10:00:00,29.87,29.95,29.79,29.8,36800.0,24.7582,24.8245,24.6919,24.7002,36800.0
2010-09-14 10:10:00,29.81,29.9,29.78,29.9,41100.0,24.7085,24.7831,24.6836,24.7831,41100.0
2010-09-14 10:20:00,29.91,30.04,29.9,30.03,26200.0,24.7914,24.8991,24.7831,24.8908,26200.0
2010-09-14 10:30:00,30.03,30.11,30.02,30.05,39900.0,24.8908,24.9571,24.8825,24.9074,39900.0
2010-09-14 10:40:00,30.05,30.2,30.03,30.16,29500.0,24.9074,25.0317,24.8908,24.9986,29500.0
2010-09-14 10:50:00,30.18,30.2,30.13,30.15,20400.0,25.0152,25.0317,24.9737,24.9903,20400.0
2010-09-14 11:00:00,30.13,30.17,30.11,30.14,25700.0,24.9737,25.0069,24.9571,24.982,25700.0
2010-09-14 11:10:00,30.16,30.2,30.11,30.13,33500.0,24.9986,25.0317,24.9571,24.9737,33500.0
2010-09-14 11:20:00,30.15,30.15,30.05,30.07,16200.0,24.9903,24.9903,24.9074,24.924,16200.0
2010-09-14 11:30:00,30.07,30.15,30.06,30.09,22300.0,24.924,24.9903,24.9157,24.9406,22300.0
2010-09-14 11:40:00,30.09,30.19,30.09,30.18,19600.0,24.9406,25.0234,24.9406,25.0152,19600.0
2010-09-14 11:50:00,30.15,30.2,30.07,30.19,45000.0,24.9903,25.0317,24.924,25.0234,45000.0
2010-09-14 12:00:00,30.19,30.2,30.15,30.17,43600.0,25.0234,25.0317,24.9903,25.0069,43600.0
2010-09-14 12:10:00,30.17,30.2,30.14,30.17,18800.0,25.0069,25.0317,24.982,25.0069,18800.0
2010-09-14 12:20:00,30.16,30.23,30.16,30.22,39700.0,24.9986,25.0566,24.9986,25.0483,39700.0
2010-09-14 12:30:00,30.22,30.22,30.12,30.16,36200.0,25.0483,25.0483,24.9654,24.9986,36200.0
2010-09-14 12:40:00,30.15,30.16,30.04,30.04,20100.0,24.9903,24.9986,24.8991,24.8991,20100.0
2010-09-14 12:50:00,30.03,30.09,30.03,30.04,5800.0,24.8908,24.9406,24.8908,24.8991,5800.0
2010-09-14 13:00:00,30.04,30.08,30.0,30.07,25300.0,24.8991,24.9323,24.866,24.924,25300.0
2010-09-14 13:10:00,30.09,30.1,29.97,30.02,27500.0,24.9406,24.9489,24.8411,24.8825,27500.0
2010-09-14 13:20:00,30.01,30.03,29.94,30.03,39100.0,24.8743,24.8908,24.8162,24.8908,39100.0
2010-09-14 13:30:00,30.03,30.12,30.02,30.1,25200.0,24.8908,24.9654,24.8825,24.9489,25200.0
2010-09-14 13:40:00,30.1,30.12,29.91,29.98,15700.0,24.9489,24.9654,24.7914,24.8494,15700.0
2010-09-14 13:50:00,29.98,30.05,29.97,30.0,13900.0,24.8494,24.9074,24.8411,24.866,13900.0
2010-09-14 14:00:00,30.02,30.05,29.98,30.01,9700.0,24.8825,24.9074,24.8494,24.8743,9700.0
2010-09-14 14:10:00,30.03,30.04,30.0,30.01,11300.0,24.8908,24.8991,24.866,24.8743,11300.0
2010-09-14 14:20:00,30.01,30.06,29.99,30.06,30200.0,24.8743,24.9157,24.8577,24.9157,30200.0
2010-09-14 14:30:00,30.05,30.1,29.99,30.1,20800.0,24.9074,24.9489,24.8577,24.9489,20800.0
2010-09-14 14:40:00,30.11,30.16,30.09,30.13,19100.0,24.9571,24.9986,24.9406,24.9737,19100.0
2010-09-14 14:50:00,30.13,30.23,30.12,30.15,17200.0,24.9737,25.0566,24.9654,24.9903,17200.0
2010-09-14 15:00:00,30.15,30.2,30.15,30.19,19000.0,24.9903,25.0317,24.9903,25.0234,19000.0
2010-09-14 15:10:00,30.2,30.24,30.15,30.17,28500.0,25.0317,25.0649,24.9903,25.0069,28500.0
2010-09-14 15:20:00,30.17,30.2,30.15,30.17,28600.0,25.0069,25.0317,24.9903,25.0069,28600.0
2010-09-14 15:30:00,30.17,30.24,30.14,30.22,52700.0,25.0069,25.0649,24.982,25.0483,52700.0
2010-09-14 15:40:00,30.22,30.22,30.03,30.1,116400.0,25.0483,25.0483,24.8908,24.9489,116400.0
2010-09-14 15:50:00,30.11,30.12,30.03,30.06,152000.0,24.9571,24.9654,24.8908,24.9157,152000.0
2010-09-15 09:30:00,29.49,29.69,29.4,29.4,132300.0,24.4432,24.609,24.3686,24.3686,132300.0
2010-09-15 09:40:00,29.38,29.41,29.26,29.34,68200.0,24.3521,24.3769,24.2526,24.3189,68200.0
2010-09-15 09:50:00,29.35,29.4,29.29,29.33,112300.0,24.3272,24.3686,24.2775,24.3106,112300.0
2010-09-15 10:00:00,29.32,29.44,29.32,29.39,57300.0,24.3023,24.4018,24.3023,24.3604,57300.0
2010-09-15 10:10:00,29.4,29.67,29.39,29.67,70500.0,24.3686,24.5924,24.3604,24.5924,70500.0
2010-09-15 10:20:00,29.67,29.75,29.67,29.7,81000.0,24.5924,24.6587,24.5924,24.6173,81000.0
2010-09-15 10:30:00,29.69,29.69,29.54,29.58,41900.0,24.609,24.609,24.4847,24.5178,41900.0
2010-09-15 10:40:00,29.58,29.59,29.55,29.55,48900.0,24.5178,24.5261,24.493,24.493,48900.0
2010-09-15 10:50:00,29.55,29.57,29.4,29.44,48100.0,24.493,24.5096,24.3686,24.4018,48100.0
2010-09-15 11:00:00,29.44,29.47,29.27,29.27,44400.0,24.4018,24.4267,24.2609,24.2609,44400.0
2010-09-15 11:10:00,29.29,29.35,29.23,29.23,44700.0,24.2775,24.3272,24.2277,24.2277,44700.0
2010-09-15 11:20:00,29.24,29.3,29.18,29.26,29200.0,24.236,24.2858,24.1863,24.2526,29200.0
2010-09-15 11:30:00,29.26,29.43,29.26,29.33,27400.0,24.2526,24.3935,24.2526,24.3106,27400.0
2010-09-15 11:40:00,29.33,29.39,29.32,29.33,6300.0,24.3106,24.3604,24.3023,24.3106,6300.0
2010-09-15 11:50:00,29.32,29.42,29.32,29.4,13400.0,24.3023,24.3852,24.3023,24.3686,13400.0
2010-09-15 12:00:00,29.41,29.49,29.41,29.46,18900.0,24.3769,24.4432,24.3769,24.4184,18900.0
2010-09-15 12:10:00,29.46,29.5,29.38,29.42,38000.0,24.4184,24.4515,24.3521,24.3852,38000.0
2010-09-15 12:20:00,29.43,29.48,29.4,29.45,12500.0,24.3935,24.435,24.3686,24.4101,12500.0
2010-09-15 12:30:00,29.45,29.46,29.4,29.46,13300.0,24.4101,24.4184,24.3686,24.4184,13300.0
2010-09-15 12:40:00,29.45,29.45,29.39,29.4,15700.0,24.4101,24.4101,24.3604,24.3686,15700.0
2010-09-15 12:50:00,29.4,29.42,29.38,29.4,13200.0,24.3686,24.3852,24.3521,24.3686,13200.0
2010-09-15 13:00:00,29.39,29.41,29.39,29.39,12900.0,24.3604,24.3769,24.3604,24.3604,12900.0
2010-09-15 13:10:00,29.38,29.43,29.35,29.43,23700.0,24.3521,24.3935,24.3272,24.3935,23700.0
2010-09-15 13:20:00,29.43,29.43,29.38,29.38,11900.0,24.3935,24.3935,24.3521,24.3521,11900.0
2010-09-15 13:30:00,29.37,29.4,29.35,29.36,12900.0,24.3438,24.3686,24.3272,24.3355,12900.0
2010-09-15 13:40:00,29.36,29.41,29.35,29.35,11700.0,24.3355,24.3769,24.3272,24.3272,11700.0
2010-09-15 13:50:00,29.35,29.46,29.35,29.45,31900.0,24.3272,24.4184,24.3272,24.4101,31900.0
2010-09-15 14:00:00,29.45,29.47,29.41,29.42,44500.0,24.4101,24.4267,24.3769,24.3852,44500.0
2010-09-15 14:10:00,29.42,29.45,29.32,29.32,32100.0,24.3852,24.4101,24.3023,24.3023,32100.0
2010-09-15 14:20:00,29.34,29.36,29.32,29.33,24100.0,24.3189,24.3355,24.3023,24.3106,24100.0
2010-09-15 14:30:00,29.33,29.37,29.27,29.33,38600.0,24.3106,24.3438,24.2609,24.3106,38600.0
2010-09-15 14:40:00,29.33,29.33,29.24,29.25,33700.0,24.3106,24.3106,24.236,24.2443,33700.0
2010-09-15 14:50:00,29.25,29.33,29.23,29.32,38300.0,24.2443,24.3106,24.2277,24.3023,38300.0
2010-09-15 15:00:00,29.32,29.39,29.32,29.38,38200.0,24.3023,24.3604,24.3023,24.3521,38200.0
2010-09-15 15:10:00,29.38,29.45,29.38,29.41,28000.0,24.3521,24.4101,24.3521,24.3769,28000.0
2010-09-15 15:20:00,29.42,29.46,29.33,29.42,55000.0,24.3852,24.4184,24.3106,24.3852,55000.0
2010-09-15 15:30:00,29.43,29.46,29.4,29.44,86800.0,24.3935,24.4184,24.3686,24.4018,86800.0
2010-09-15 15:40:00,29.44,29.46,29.37,29.44,95400.0,24.4018,24.4184,24.3438,24.4018,95400.0
2010-09-15 15:50:00,29.45,29.51,29.44,29.47,153000.0,24.4101,24.4598,24.4018,24.4267,153000.0
2010-09-16 09:30:00,29.44,29.63,29.41,29.56,45200.0,24.4018,24.5593,24.3769,24.5013,45200.0
2010-09-16 09:40:00,29.57,29.6,29.43,29.52,56000.0,24.5096,24.5344,24.3935,24.4681,56000.0
2010-09-16 09:50:00,29.52,29.67,29.52,29.6,39000.0,24.4681,24.5924,24.4681,24.5344,39000.0
2010-09-16 10:00:00,29.57,29.6,29.47,29.51,58000.0,24.5096,24.5344,24.4267,24.4598,58000.0
2010-09-16 10:10:00,29.52,29.57,29.43,29.47,29500.0,24.4681,24.5096,24.3935,24.4267,29500.0
2010-09-16 10:20:00,29.46,29.51,29.38,29.41,36500.0,24.4184,24.4598,24.3521,24.3769,36500.0
2010-09-16 10:30:00,29.4,29.41,29.31,29.31,19400.0,24.3686,24.3769,24.294,24.294,19400.0
2010-09-16 10:40:00,29.32,29.43,29.32,29.43,44100.0,24.3023,24.3935,24.3023,24.3935,44100.0
2010-09-16 10:50:00,29.43,29.43,29.33,29.33,11300.0,24.3935,24.3935,24.3106,24.3106,11300.0
2010-09-16 11:00:00,29.34,29.36,29.3,29.31,12700.0,24.3189,24.3355,24.2858,24.294,12700.0
2010-09-16 11:10:00,29.33,29.36,29.31,29.34,9600.0,24.3106,24.3355,24.294,24.3189,9600.0
2010-09-16 11:20:00,29.35,29.41,29.31,29.35,39800.0,24.3272,24.3769,24.294,24.3272,39800.0
2010-09-16 11:30:00,29.34,29.35,29.27,29.31,17800.0,24.3189,24.3272,24.2609,24.294,17800.0
2010-09-16 11:40:00,29.3,29.34,29.25,29.26,15600.0,24.2858,24.3189,24.2443,24.2526,15600.0
2010-09-16 11:50:00,29.27,29.37,29.27,29.33,6300.0,24.2609,24.3438,24.2609,24.3106,6300.0
2010-09-16 12:00:00,29.32,29.33,29.28,29.28,5700.0,24.3023,24.3106,24.2692,24.2692,5700.0
2010-09-16 12:10:00,29.28,29.37,29.27,29.37,8200.0,24.2692,24.3438,24.2609,24.3438,8200.0
2010-09-16 12:20:00,29.39,29.43,29.35,29.42,6700.0,24.3604,24.3935,24.3272,24.3852,6700.0
2010-09-16 12:30:00,29.44,29.46,29.44,29.46,5300.0,24.4018,24.4184,24.4018,24.4184,5300.0
2010-09-16 12:40:00,29.46,29.49,29.43,29.44,47100.0,24.4184,24.4432,24.3935,24.4018,47100.0
2010-09-16 12:50:00,29.45,29.55,29.45,29.51,16300.0,24.4101,24.493,24.4101,24.4598,16300.0
2010-09-16 13:00:00,29.52,29.56,29.39,29.39,19300.0,24.4681,24.5013,24.3604,24.3604,19300.0
2010-09-16 13:10:00,29.37,29.37,29.29,29.32,17600.0,24.3438,24.3438,24.2775,24.3023,17600.0
2010-09-16 13:20:00,29.32,29.38,29.31,29.38,5300.0,24.3023,24.3521,24.294,24.3521,5300.0
2010-09-16 13:30:00,29.37,29.37,29.29,29.31,9100.0,24.3438,24.3438,24.2775,24.294,9100.0
2010-09-16 13:40:00,29.31,29.38,29.29,29.34,16100.0,24.294,24.3521,24.2775,24.3189,16100.0
2010-09-16 13:50:00,29.34,29.36,29.28,29.34,11200.0,24.3189,24.3355,24.2692,24.3189,11200.0
2010-09-16 14:00:00,29.34,29.44,29.33,29.4,19900.0,24.3189,24.4018,24.3106,24.3686,19900.0
2010-09-16 14:10:00,29.4,29.5,29.4,29.45,12500.0,24.3686,24.4515,24.3686,24.4101,12500.0
2010-09-16 14:20:00,29.45,29.57,29.44,29.56,31400.0,24.4101,24.5096,24.4018,24.5013,31400.0
2010-09-16 14:30:00,29.56,29.59,29.51,29.53,37400.0,24.5013,24.5261,24.4598,24.4764,37400.0
2010-09-16 14:40:00,29.54,29.59,29.52,29.59,16500.0,24.4847,24.5261,24.4681,24.5261,16500.0
2010-09-16 14:50:00,29.58,29.63,29.58,29.61,22300.0,24.5178,24.5593,24.5178,24.5427,22300.0
2010-09-16 15:00:00,29.6,29.62,29.53,29.57,24000.0,24.5344,24.551,24.4764,24.5096,24000.0
2010-09-16 15:10:00,29.57,29.61,29.54,29.55,38300.0,24.5096,24.5427,24.4847,24.493,38300.0
2010-09-16 15:20:00,29.54,29.58,29.5,29.57,47900.0,24.4847,24.5178,24.4515,24.5096,47900.0
2010-09-16 15:30:00,29.57,29.61,29.49,29.52,49200.0,24.5096,24.5427,24.4432,24.4681,49200.0
2010-09-16 15:40:00,29.52,29.6,29.5,29.6,69900.0,24.4681,24.5344,24.4515,24.5344,69900.0
2010-09-16 15:50:00,29.6,29.67,29.59,29.63,156400.0,24.5344,24.5924,24.5261,24.5593,156400.0
2010-09-17 09:30:00,29.88,29.98,29.81,29.94,119600.0,24.7665,24.8494,24.7085,24.8162,119600.0
2010-09-17 09:40:00,29.93,30.11,29.9,30.08,137500.0,24.8079,24.9571,24.7831,24.9323,137500.0
2010-09-17 09:50:00,30.06,30.09,29.93,30.01,157600.0,24.9157,24.9406,24.8079,24.8743,157600.0
2010-09-17 10:00:00,30.01,30.01,29.81,29.88,102600.0,24.8743,24.8743,24.7085,24.7665,102600.0
2010-09-17 10:10:00,29.85,30.09,29.8,30.05,94100.0,24.7416,24.9406,24.7002,24.9074,94100.0
2010-09-17 10:20:00,30.04,30.22,30.04,30.18,128700.0,24.8991,25.0483,24.8991,25.0152,128700.0
2010-09-17 10:30:00,30.18,30.19,30.06,30.15,71100.0,25.0152,25.0234,24.9157,24.9903,71100.0
2010-09-17 10:40:00,30.13,30.2,30.12,30.16,40000.0,24.9737,25.0317,24.9654,24.9986,40000.0
2010-09-17 10:50:00,30.16,30.28,30.14,30.25,75500.0,24.9986,25.098,24.982,25.0732,75500.0
2010-09-17 11:00:00,30.25,30.46,30.24,30.46,66800.0,25.0732,25.2472,25.0649,25.2472,66800.0
2010-09-17 11:10:00,30.46,30.47,30.36,30.42,68100.0,25.2472,25.2555,25.1644,25.2141,68100.0
2010-09-17 11:20:00,30.41,30.41,30.28,30.29,53800.0,25.2058,25.2058,25.098,25.1063,53800.0
2010-09-17 11:30:00,30.29,30.31,30.13,30.26,22200.0,25.1063,25.1229,24.9737,25.0815,22200.0
2010-09-17 11:40:00,30.27,30.28,30.09,30.12,35400.0,25.0898,25.098,24.9406,24.9654,35400.0
2010-09-17 11:50:00,30.12,30.14,30.09,30.09,8200.0,24.9654,24.982,24.9406,24.9406,8200.0
2010-09-17 12:00:00,30.08,30.13,30.07,30.07,15900.0,24.9323,24.9737,24.924,24.924,15900.0
2010-09-17 12:10:00,30.08,30.08,30.03,30.05,17500.0,24.9323,24.9323,24.8908,24.9074,17500.0
2010-09-17 12:20:00,30.05,30.08,30.03,30.08,21000.0,24.9074,24.9323,24.8908,24.9323,21000.0
2010-09-17 12:30:00,30.08,30.12,30.03,30.06,33900.0,24.9323,24.9654,24.8908,24.9157,33900.0
2010-09-17 12:40:00,30.06,30.06,30.0,30.02,14700.0,24.9157,24.9157,24.866,24.8825,14700.0
2010-09-17 12:50:00,30.02,30.02,29.96,29.99,11400.0,24.8825,24.8825,24.8328,24.8577,11400.0
2010-09-17 13:00:00,29.99,30.11,29.99,30.06,33300.0,24.8577,24.9571,24.8577,24.9157,33300.0
2010-09-17 13:10:00,30.06,30.1,30.03,30.06,31000.0,24.9157,24.9489,24.8908,24.9157,31000.0
2010-09-17 13:20:00,30.06,30.11,30.06,30.08,10800.0,24.9157,24.9571,24.9157,24.9323,10800.0
2010-09-17 13:30:00,30.08,30.13,30.08,30.08,29400.0,24.9323,24.9737,24.9323,24.9323,29400.0
2010-09-17 13:40:00,30.08,30.13,30.08,30.11,76400.0,24.9323,24.9737,24.9323,24.9571,76400.0
2010-09-17 13:50:00,30.12,30.13,30.07,30.09,20800.0,24.9654,24.9737,24.924,24.9406,20800.0
2010-09-17 14:00:00,30.09,30.1,30.07,30.09,25600.0,24.9406,24.9489,24.924,24.9406,25600.0
2010-09-17 14:10:00,30.1,30.13,30.08,30.12,15000.0,24.9489,24.9737,24.9323,24.9654,15000.0
2010-09-17 14:20:00,30.11,30.12,30.07,30.11,38500.0,24.9571,24.9654,24.924,24.9571,38500.0
2010-09-17 14:30:00,30.11,30.17,30.09,30.17,50000.0,24.9571,25.0069,24.9406,25.0069,50000.0
2010-09-17 14:40:00,30.18,30.18,30.09,30.1,32600.0,25.0152,25.0152,24.9406,24.9489,32600.0
2010-09-17 14:50:00,30.1,30.13,30.06,30.08,40200.0,24.9489,24.9737,24.9157,24.9323,40200.0
2010-09-17 15:00:00,30.07,30.12,30.06,30.08,30300.0,24.924,24.9654,24.9157,24.9323,30300.0
2010-09-17 15:10:00,30.07,30.1,30.05,30.06,74600.0,24.924,24.9489,24.9074,24.9157,74600.0
2010-09-17 15:20:00,30.06,30.1,29.94,29.94,62900.0,24.9157,24.9489,24.8162,24.8162,62900.0
2010-09-17 15:30:00,29.94,30.07,29.94,30.01,113400.0,24.8162,24.924,24.8162,24.8743,113400.0
2010-09-17 15:40:00,30.02,30.08,30.02,30.04,177300.0,24.8825,24.9323,24.8825,24.8991,177300.0
2010-09-17 15:50:00,30.05,30.17,30.04,30.13,414600.0,24.9074,25.0069,24.8991,24.9737,414600.0
2010-09-20 09:30:00,30.49,30.6,30.48,30.58,65200.0,25.2721,25.3633,25.2638,25.3467,65200.0
2010-09-20 09:40:00,30.58,30.66,30.54,30.55,121900.0,25.3467,25.413,25.3136,25.3218,121900.0
2010-09-20 09:50:00,30.54,30.85,30.54,30.8,88000.0,25.3136,25.5705,25.3136,25.5291,88000.0
2010-09-20 10:00:00,30.79,31.11,30.73,31.06,213400.0,25.5208,25.786,25.471,25.7446,213400.0
2010-09-20 10:10:00,31.07,31.1,30.99,31.08,129900.0,25.7529,25.7777,25.6865,25.7611,129900.0
2010-09-20 10:20:00,31.08,31.14,31.04,31.09,85000.0,25.7611,25.8109,25.728,25.7694,85000.0
2010-09-20 10:30:00,31.09,31.37,31.09,31.37,147300.0,25.7694,26.0015,25.7694,26.0015,147300.0
2010-09-20 10:40:00,31.37,31.42,31.21,31.37,125300.0,26.0015,26.043,25.8689,26.0015,125300.0
2010-09-20 10:50:00,31.37,31.48,31.33,31.48,72000.0,26.0015,26.0927,25.9684,26.0927,72000.0
2010-09-20 11:00:00,31.49,31.53,31.44,31.51,100800.0,26.101,26.1341,26.0595,26.1176,100800.0
2010-09-20 11:10:00,31.52,31.53,31.37,31.39,52300.0,26.1258,26.1341,26.0015,26.0181,52300.0
2010-09-20 11:20:00,31.39,31.45,31.07,31.37,46700.0,26.0181,26.0678,25.7529,26.0015,46700.0
2010-09-20 11:30:00,31.37,31.45,31.36,31.42,42100.0,26.0015,26.0678,25.9932,26.043,42100.0
2010-09-20 11:40:00,31.4,31.46,31.38,31.42,54200.0,26.0264,26.0761,26.0098,26.043,54200.0
2010-09-20 11:50:00,31.41,31.41,31.21,31.24,149400.0,26.0347,26.0347,25.8689,25.8938,149400.0
2010-09-20 12:00:00,31.23,31.25,31.1,31.11,59400.0,25.8855,25.902,25.7777,25.786,59400.0
2010-09-20 12:10:00,31.1,31.12,31.07,31.11,42000.0,25.7777,25.7943,25.7529,25.786,42000.0
2010-09-20 12:20:00,31.12,31.12,31.01,31.05,47900.0,25.7943,25.7943,25.7031,25.7363,47900.0
2010-09-20 12:30:00,31.03,31.08,30.95,30.95,63200.0,25.7197,25.7611,25.6534,25.6534,63200.0
2010-09-20 12:40:00,30.97,31.04,30.94,30.96,27700.0,25.67,25.728,25.6451,25.6617,27700.0
2010-09-20 12:50:00,30.96,31.01,30.94,30.99,35800.0,25.6617,25.7031,25.6451,25.6865,35800.0
2010-09-20 13:00:00,30.99,31.0,30.95,30.96,20700.0,25.6865,25.6948,25.6534,25.6617,20700.0
2010-09-20 13:10:00,30.95,30.96,30.84,30.87,30700.0,25.6534,25.6617,25.5622,25.5871,30700.0
2010-09-20 13:20:00,30.88,30.94,30.84,30.94,91600.0,25.5954,25.6451,25.5622,25.6451,91600.0
2010-09-20 13:30:00,30.94,31.04,30.93,31.04,102800.0,25.6451,25.728,25.6368,25.728,102800.0
2010-09-20 13:40:00,31.02,31.09,30.99,30.99,38000.0,25.7114,25.7694,25.6865,25.6865,38000.0
2010-09-20 13:50:00,30.99,31.09,30.98,31.06,49800.0,25.6865,25.7694,25.6783,25.7446,49800.0
2010-09-20 14:00:00,31.07,31.14,31.06,31.14,51700.0,25.7529,25.8109,25.7446,25.8109,51700.0
2010-09-20 14:10:00,31.14,31.16,31.03,31.15,104600.0,25.8109,25.8274,25.7197,25.8192,104600.0
2010-09-20 14:20:00,31.15,31.24,31.13,31.18,107000.0,25.8192,25.8938,25.8026,25.844,107000.0
2010-09-20 14:30:00,31.19,31.25,31.19,31.23,73600.0,25.8523,25.902,25.8523,25.8855,73600.0
2010-09-20 14:40:00,31.22,31.29,31.2,31.2,39700.0,25.8772,25.9352,25.8606,25.8606,39700.0
2010-09-20 14:50:00,31.2,31.38,31.2,31.38,65900.0,25.8606,26.0098,25.8606,26.0098,65900.0
2010-09-20 15:00:00,31.38,31.42,31.33,31.38,88800.0,26.0098,26.043,25.9684,26.0098,88800.0
2010-09-20 15:10:00,31.38,31.41,31.31,31.34,58000.0,26.0098,26.0347,25.9518,25.9766,58000.0
2010-09-20 15:20:00,31.35,31.38,31.27,31.3,156400.0,25.9849,26.0098,25.9186,25.9435,156400.0
2010-09-20 15:30:00,31.3,31.44,31.3,31.42,91400.0,25.9435,26.0595,25.9435,26.043,91400.0
2010-09-20 15:40:00,31.41,31.43,31.36,31.38,141300.0,26.0347,26.0512,25.9932,26.0098,141300.0
2010-09-20 15:50:00,31.39,31.4,31.24,31.29,316600.0,26.0181,26.0264,25.8938,25.9352,316600.0
2010-09-21 09:30:00,32.51,32.73,32.04,32.28,625800.0,26.9464,27.1288,26.5569,26.7558,625800.0
2010-09-21 09:40:00,32.25,32.42,31.99,32.02,381000.0,26.7309,26.8718,26.5154,26.5403,381000.0
2010-09-21 09:50:00,32.05,32.05,31.85,31.92,343400.0,26.5651,26.5651,26.3994,26.4574,343400.0
2010-09-21 10:00:00,31.92,32.09,31.92,31.96,179200.0,26.4574,26.5983,26.4574,26.4905,179200.0
2010-09-21 10:10:00,31.94,32.27,31.86,32.21,149200.0,26.474,26.7475,26.4077,26.6978,149200.0
2010-09-21 10:20:00,32.2,32.32,32.1,32.31,159600.0,26.6895,26.7889,26.6066,26.7806,159600.0
2010-09-21 10:30:00,32.31,32.45,32.22,32.26,182900.0,26.7806,26.8967,26.706,26.7392,182900.0
2010-09-21 10:40:00,32.28,32.33,32.23,32.26,166800.0,26.7558,26.7972,26.7143,26.7392,166800.0
2010-09-21 10:50:00,32.27,32.39,32.27,32.32,261900.0,26.7475,26.847,26.7475,26.7889,261900.0
2010-09-21 11:00:00,32.32,32.41,32.3,32.3,104600.0,26.7889,26.8635,26.7724,26.7724,104600.0
2010-09-21 11:10:00,32.31,32.38,32.06,32.06,127100.0,26.7806,26.8387,26.5734,26.5734,127100.0
2010-09-21 11:20:00,32.06,32.07,31.81,31.83,136500.0,26.5734,26.5817,26.3662,26.3828,136500.0
2010-09-21 11:30:00,31.83,31.92,31.72,31.81,122200.0,26.3828,26.4574,26.2916,26.3662,122200.0
2010-09-21 11:40:00,31.82,31.82,31.63,31.75,61400.0,26.3745,26.3745,26.217,26.3165,61400.0
2010-09-21 11:50:00,31.75,31.83,31.67,31.74,52600.0,26.3165,26.3828,26.2502,26.3082,52600.0
2010-09-21 12:00:00,31.74,31.74,31.53,31.54,99600.0,26.3082,26.3082,26.1341,26.1424,99600.0
2010-09-21 12:10:00,31.54,31.54,31.38,31.39,95000.0,26.1424,26.1424,26.0098,26.0181,95000.0
2010-09-21 12:20:00,31.4,31.45,31.33,31.36,73600.0,26.0264,26.0678,25.9684,25.9932,73600.0
2010-09-21 12:30:00,31.36,31.51,31.34,31.47,59700.0,25.9932,26.1176,25.9766,26.0844,59700.0
2010-09-21 12:40:00,31.47,31.65,31.42,31.58,42300.0,26.0844,26.2336,26.043,26.1756,42300.0
2010-09-21 12:50:00,31.58,31.7,31.53,31.7,24300.0,26.1756,26.275,26.1341,26.275,24300.0
2010-09-21 13:00:00,31.7,31.7,31.61,31.62,42900.0,26.275,26.275,26.2004,26.2087,42900.0
2010-09-21 13:10:00,31.63,31.64,31.56,31.57,8700.0,26.217,26.2253,26.159,26.1673,8700.0
2010-09-21 13:20:00,31.57,31.62,31.57,31.59,24700.0,26.1673,26.2087,26.1673,26.1839,24700.0
2010-09-21 13:30:00,31.59,31.59,31.5,31.5,60200.0,26.1839,26.1839,26.1093,26.1093,60200.0
2010-09-21 13:40:00,31.51,31.58,31.48,31.58,87500.0,26.1176,26.1756,26.0927,26.1756,87500.0
2010-09-21 13:50:00,31.58,31.72,31.57,31.69,31800.0,26.1756,26.2916,26.1673,26.2667,31800.0
2010-09-21 14:00:00,31.7,31.71,31.6,31.69,30600.0,26.275,26.2833,26.1921,26.2667,30600.0
2010-09-21 14:10:00,31.69,31.97,31.53,31.9,94900.0,26.2667,26.4988,26.1341,26.4408,94900.0
2010-09-21 14:20:00,31.89,31.94,31.68,31.84,88700.0,26.4325,26.474,26.2585,26.3911,88700.0
2010-09-21 14:30:00,31.83,32.25,31.76,32.24,130000.0,26.3828,26.7309,26.3248,26.7226,130000.0
2010-09-21 14:40:00,32.24,32.28,31.99,32.16,117000.0,26.7226,26.7558,26.5154,26.6563,117000.0
2010-09-21 14:50:00,32.15,32.15,31.89,32.01,55800.0,26.648,26.648,26.4325,26.532,55800.0
2010-09-21 15:00:00,32.01,32.04,31.91,32.02,54400.0,26.532,26.5569,26.4491,26.5403,54400.0
2010-09-21 15:10:00,32.02,32.02,31.88,31.97,47100.0,26.5403,26.5403,26.4242,26.4988,47100.0
2010-09-21 15:20:00,31.99,31.99,31.73,31.84,103800.0,26.5154,26.5154,26.2999,26.3911,103800.0
2010-09-21 15:30:00,31.84,31.86,31.63,31.8,180700.0,26.3911,26.4077,26.217,26.3579,180700.0
2010-09-21 15:40:00,31.8,31.92,31.74,31.86,145200.0,26.3579,26.4574,26.3082,26.4077,145200.0
2010-09-21 15:50:00,31.86,31.97,31.84,31.87,246500.0,26.4077,26.4988,26.3911,26.4159,246500.0
2010-09-22 09:30:00,32.01,32.04,31.86,31.93,59800.0,26.532,26.5569,26.4077,26.4657,59800.0
2010-09-22 09:40:00,31.93,31.99,31.86,31.96,47000.0,26.4657,26.5154,26.4077,26.4905,47000.0
2010-09-22 09:50:00,31.94,31.97,31.77,31.8,59900.0,26.474,26.4988,26.3331,26.3579,59900.0
2010-09-22 10:00:00,31.83,31.83,31.5,31.74,121900.0,26.3828,26.3828,26.1093,26.3082,121900.0
2010-09-22 10:10:00,31.74,31.82,31.68,31.74,86700.0,26.3082,26.3745,26.2585,26.3082,86700.0
2010-09-22 10:20:00,31.73,31.77,31.47,31.49,58300.0,26.2999,26.3331,26.0844,26.101,58300.0
2010-09-22 10:30:00,31.48,31.51,31.25,31.32,68200.0,26.0927,26.1176,25.902,25.9601,68200.0
2010-09-22 10:40:00,31.32,31.51,31.28,31.49,38700.0,25.9601,26.1176,25.9269,26.101,38700.0
2010-09-22 10:50:00,31.5,31.58,31.48,31.55,57800.0,26.1093,26.1756,26.0927,26.1507,57800.0
2010-09-22 11:00:00,31.55,31.55,31.4,31.42,23400.0,26.1507,26.1507,26.0264,26.043,23400.0
2010-09-22 11:10:00,31.41,31.46,31.26,31.3,53500.0,26.0347,26.0761,25.9103,25.9435,53500.0
2010-09-22 11:20:00,31.3,31.31,30.98,31.06,86900.0,25.9435,25.9518,25.6783,25.7446,86900.0
2010-09-22 11:30:00,31.05,31.11,30.99,31.06,43100.0,25.7363,25.786,25.6865,25.7446,43100.0
2010-09-22 11:40:00,31.07,31.09,31.0,31.03,17700.0,25.7529,25.7694,25.6948,25.7197,17700.0
2010-09-22 11:50:00,31.02,31.14,31.0,31.06,20800.0,25.7114,25.8109,25.6948,25.7446,20800.0
2010-09-22 12:00:00,31.06,31.07,30.99,31.04,21600.0,25.7446,25.7529,25.6865,25.728,21600.0
2010-09-22 12:10:00,31.05,31.06,31.0,31.03,25400.0,25.7363,25.7446,25.6948,25.7197,25400.0
2010-09-22 12:20:00,31.02,31.04,30.97,30.98,16400.0,25.7114,25.728,25.67,25.6783,16400.0
2010-09-22 12:30:00,30.99,31.01,30.88,30.9,18400.0,25.6865,25.7031,25.5954,25.6119,18400.0
2010-09-22 12:40:00,30.9,31.0,30.88,30.9,15400.0,25.6119,25.6948,25.5954,25.6119,15400.0
2010-09-22 12:50:00,30.9,30.93,30.83,30.83,27000.0,25.6119,25.6368,25.5539,25.5539,27000.0
2010-09-22 13:00:00,30.83,30.87,30.77,30.82,64800.0,25.5539,25.5871,25.5042,25.5456,64800.0
2010-09-22 13:10:00,30.82,30.84,30.73,30.8,65000.0,25.5456,25.5622,25.471,25.5291,65000.0
2010-09-22 13:20:00,30.77,30.86,30.75,30.85,20300.0,25.5042,25.5788,25.4876,25.5705,20300.0
2010-09-22 13:30:00,30.84,30.92,30.83,30.89,26700.0,25.5622,25.6285,25.5539,25.6037,26700.0
2010-09-22 13:40:00,30.92,31.0,30.91,30.97,37200.0,25.6285,25.6948,25.6202,25.67,37200.0
2010-09-22 13:50:00,30.97,30.97,30.85,30.86,58000.0,25.67,25.67,25.5705,25.5788,58000.0
2010-09-22 14:00:00,30.87,30.89,30.76,30.88,60000.0,25.5871,25.6037,25.4959,25.5954,60000.0
2010-09-22 14:10:00,30.87,30.96,30.81,30.93,70100.0,25.5871,25.6617,25.5373,25.6368,70100.0
2010-09-22 14:20:00,30.91,31.0,30.87,30.88,77100.0,25.6202,25.6948,25.5871,25.5954,77100.0
2010-09-22 14:30:00,30.89,30.94,30.83,30.86,75900.0,25.6037,25.6451,25.5539,25.5788,75900.0
2010-09-22 14:40:00,30.88,30.93,30.84,30.85,65200.0,25.5954,25.6368,25.5622,25.5705,65200.0
2010-09-22 14:50:00,30.85,30.93,30.83,30.88,49000.0,25.5705,25.6368,25.5539,25.5954,49000.0
2010-09-22 15:00:00,30.89,30.92,30.8,30.85,62900.0,25.6037,25.6285,25.5291,25.5705,62900.0
2010-09-22 15:10:00,30.84,30.91,30.79,30.83,98000.0,25.5622,25.6202,25.5208,25.5539,98000.0
2010-09-22 15:20:00,30.83,30.87,30.66,30.69,253500.0,25.5539,25.5871,25.413,25.4379,253500.0
2010-09-22 15:30:00,30.7,30.73,30.66,30.71,194400.0,25.4462,25.471,25.413,25.4545,194400.0
2010-09-22 15:40:00,30.71,30.82,30.68,30.72,186400.0,25.4545,25.5456,25.4296,25.4627,186400.0
2010-09-22 15:50:00,30.73,30.84,30.72,30.79,227600.0,25.471,25.5622,25.4627,25.5208,227600.0
2010-09-23 09:30:00,30.3,30.32,30.0,30.28,156500.0,25.1146,25.1312,24.866,25.098,156500.0
2010-09-23 09:40:00,30.29,30.48,30.28,30.43,59400.0,25.1063,25.2638,25.098,25.2224,59400.0
2010-09-23 09:50:00,30.43,30.43,30.07,30.1,47000.0,25.2224,25.2224,24.924,24.9489,47000.0
2010-09-23 10:00:00,30.09,30.58,30.09,30.57,113900.0,24.9406,25.3467,24.9406,25.3384,113900.0
2010-09-23 10:10:00,30.59,30.59,30.5,30.56,73100.0,25.355,25.355,25.2804,25.3301,73100.0
2010-09-23 10:20:00,30.56,30.64,30.53,30.58,59100.0,25.3301,25.3964,25.3053,25.3467,59100.0
2010-09-23 10:30:00,30.58,30.64,30.45,30.47,133400.0,25.3467,25.3964,25.239,25.2555,133400.0
2010-09-23 10:40:00,30.45,30.47,30.36,30.37,91800.0,25.239,25.2555,25.1644,25.1726,91800.0
2010-09-23 10:50:00,30.36,30.39,30.26,30.35,87600.0,25.1644,25.1892,25.0815,25.1561,87600.0
2010-09-23 11:00:00,30.36,30.51,30.34,30.5,49100.0,25.1644,25.2887,25.1478,25.2804,49100.0
2010-09-23 11:10:00,30.51,30.7,30.49,30.67,88300.0,25.2887,25.4462,25.2721,25.4213,88300.0
2010-09-23 11:20:00,30.69,30.71,30.61,30.68,59600.0,25.4379,25.4545,25.3716,25.4296,59600.0
2010-09-23 11:30:00,30.7,30.85,30.7,30.83,37600.0,25.4462,25.5705,25.4462,25.5539,37600.0
2010-09-23 11:40:00,30.82,30.85,30.78,30.8,37700.0,25.5456,25.5705,25.5125,25.5291,37700.0
2010-09-23 11:50:00,30.8,30.87,30.78,30.82,29900.0,25.5291,25.5871,25.5125,25.5456,29900.0
2010-09-23 12:00:00,30.8,30.81,30.71,30.76,46400.0,25.5291,25.5373,25.4545,25.4959,46400.0
2010-09-23 12:10:00,30.77,30.86,30.77,30.83,47600.0,25.5042,25.5788,25.5042,25.5539,47600.0
2010-09-23 12:20:00,30.83,30.88,30.82,30.85,27900.0,25.5539,25.5954,25.5456,25.5705,27900.0
2010-09-23 12:30:00,30.86,30.88,30.75,30.77,34400.0,25.5788,25.5954,25.4876,25.5042,34400.0
2010-09-23 12:40:00,30.77,30.84,30.74,30.8,30900.0,25.5042,25.5622,25.4793,25.5291,30900.0
2010-09-23 12:50:00,30.81,30.88,30.76,30.85,28900.0,25.5373,25.5954,25.4959,25.5705,28900.0
2010-09-23 13:00:00,30.84,30.87,30.75,30.76,18100.0,25.5622,25.5871,25.4876,25.4959,18100.0
2010-09-23 13:10:00,30.75,30.78,30.72,30.74,25200.0,25.4876,25.5125,25.4627,25.4793,25200.0
2010-09-23 13:20:00,30.73,30.82,30.73,30.8,9500.0,25.471,25.5456,25.471,25.5291,9500.0
2010-09-23 13:30:00,30.8,30.82,30.75,30.79,12100.0,25.5291,25.5456,25.4876,25.5208,12100.0
2010-09-23 13:40:00,30.8,30.8,30.69,30.72,30100.0,25.5291,25.5291,25.4379,25.4627,30100.0
2010-09-23 13:50:00,30.73,30.84,30.73,30.76,29800.0,25.471,25.5622,25.471,25.4959,29800.0
2010-09-23 14:00:00,30.75,30.83,30.69,30.75,31500.0,25.4876,25.5539,25.4379,25.4876,31500.0
2010-09-23 14:10:00,30.76,30.78,30.67,30.74,11900.0,25.4959,25.5125,25.4213,25.4793,11900.0
2010-09-23 14:20:00,30.74,30.84,30.68,30.7,19900.0,25.4793,25.5622,25.4296,25.4462,19900.0
2010-09-23 14:30:00,30.7,30.74,30.67,30.67,18700.0,25.4462,25.4793,25.4213,25.4213,18700.0
2010-09-23 14:40:00,30.67,30.67,30.55,30.59,34600.0,25.4213,25.4213,25.3218,25.355,34600.0
2010-09-23 14:50:00,30.58,30.59,30.47,30.52,44900.0,25.3467,25.355,25.2555,25.297,44900.0
2010-09-23 15:00:00,30.52,30.55,30.44,30.48,38800.0,25.297,25.3218,25.2307,25.2638,38800.0
2010-09-23 15:10:00,30.46,30.47,30.37,30.46,62700.0,25.2472,25.2555,25.1726,25.2472,62700.0
2010-09-23 15:20:00,30.47,30.49,30.31,30.31,55400.0,25.2555,25.2721,25.1229,25.1229,55400.0
2010-09-23 15:30:00,30.31,30.41,30.21,30.26,113700.0,25.1229,25.2058,25.04,25.0815,113700.0
2010-09-23 15:40:00,30.25,30.38,30.19,30.32,73300.0,25.0732,25.1809,25.0234,25.1312,73300.0
2010-09-23 15:50:00,30.33,30.42,30.28,30.4,139300.0,25.1395,25.2141,25.098,25.1975,139300.0
2010-09-24 09:30:00,31.21,31.5,31.16,31.46,77600.0,25.8689,26.1093,25.8274,26.0761,77600.0
2010-09-24 09:40:00,31.46,31.61,31.45,31.56,69800.0,26.0761,26.2004,26.0678,26.159,69800.0
2010-09-24 09:50:00,31.55,31.7,31.54,31.67,78000.0,26.1507,26.275,26.1424,26.2502,78000.0
2010-09-24 10:00:00,31.65,31.81,31.55,31.8,118500.0,26.2336,26.3662,26.1507,26.3579,118500.0
2010-09-24 10:10:00,31.8,31.86,31.69,31.73,83900.0,26.3579,26.4077,26.2667,26.2999,83900.0
2010-09-24 10:20:00,31.73,31.9,31.7,31.85,73700.0,26.2999,26.4408,26.275,26.3994,73700.0
2010-09-24 10:30:00,31.84,31.86,31.78,31.83,53600.0,26.3911,26.4077,26.3413,26.3828,53600.0
2010-09-24 10:40:00,31.86,32.0,31.86,31.97,37600.0,26.4077,26.5237,26.4077,26.4988,37600.0
2010-09-24 10:50:00,31.98,32.0,31.86,31.9,58400.0,26.5071,26.5237,26.4077,26.4408,58400.0
2010-09-24 11:00:00,31.88,31.95,31.87,31.95,66600.0,26.4242,26.4823,26.4159,26.4823,66600.0
2010-09-24 11:10:00,31.94,32.0,31.88,31.99,54300.0,26.474,26.5237,26.4242,26.5154,54300.0
2010-09-24 11:20:00,31.98,32.04,31.96,32.04,62700.0,26.5071,26.5569,26.4905,26.5569,62700.0
2010-09-24 11:30:00,32.04,32.08,32.02,32.04,59300.0,26.5569,26.59,26.5403,26.5569,59300.0
2010-09-24 11:40:00,32.03,32.08,32.03,32.06,49900.0,26.5486,26.59,26.5486,26.5734,49900.0
2010-09-24 11:50:00,32.08,32.08,31.99,32.0,58200.0,26.59,26.59,26.5154,26.5237,58200.0
2010-09-24 12:00:00,31.99,32.0,31.9,31.9,27800.0,26.5154,26.5237,26.4408,26.4408,27800.0
2010-09-24 12:10:00,31.91,31.92,31.79,31.83,45100.0,26.4491,26.4574,26.3496,26.3828,45100.0
2010-09-24 12:20:00,31.82,31.82,31.72,31.78,32300.0,26.3745,26.3745,26.2916,26.3413,32300.0
2010-09-24 12:30:00,31.78,31.85,31.75,31.81,32100.0,26.3413,26.3994,26.3165,26.3662,32100.0
2010-09-24 12:40:00,31.81,31.89,31.76,31.87,36800.0,26.3662,26.4325,26.3248,26.4159,36800.0
2010-09-24 12:50:00,31.89,31.89,31.76,31.81,21600.0,26.4325,26.4325,26.3248,26.3662,21600.0
2010-09-24 13:00:00,31.81,31.81,31.69,31.69,19400.0,26.3662,26.3662,26.2667,26.2667,19400.0
2010-09-24 13:10:00,31.69,31.74,31.67,31.67,16200.0,26.2667,26.3082,26.2502,26.2502,16200.0
2010-09-24 13:20:00,31.68,31.78,31.66,31.75,31800.0,26.2585,26.3413,26.2419,26.3165,31800.0
2010-09-24 13:30:00,31.74,31.83,31.73,31.77,45200.0,26.3082,26.3828,26.2999,26.3331,45200.0
2010-09-24 13:40:00,31.77,31.77,31.64,31.65,69000.0,26.3331,26.3331,26.2253,26.2336,69000.0
2010-09-24 13:50:00,31.65,31.72,31.64,31.69,23900.0,26.2336,26.2916,26.2253,26.2667,23900.0
2010-09-24 14:00:00,31.7,31.73,31.66,31.68,35400.0,26.275,26.2999,26.2419,26.2585,35400.0
2010-09-24 14:10:00,31.67,31.73,31.64,31.66,41500.0,26.2502,26.2999,26.2253,26.2419,41500.0
2010-09-24 14:20:00,31.65,31.67,31.59,31.61,41700.0,26.2336,26.2502,26.1839,26.2004,41700.0
2010-09-24 14:30:00,31.61,31.8,31.58,31.78,93400.0,26.2004,26.3579,26.1756,26.3413,93400.0
2010-09-24 14:40:00,31.78,31.91,31.77,31.84,99300.0,26.3413,26.4491,26.3331,26.3911,99300.0
2010-09-24 14:50:00,31.84,31.94,31.81,31.91,109400.0,26.3911,26.474,26.3662,26.4491,109400.0
2010-09-24 15:00:00,31.9,31.95,31.88,31.93,108600.0,26.4408,26.4823,26.4242,26.4657,108600.0
2010-09-24 15:10:00,31.92,31.98,31.92,31.94,87000.0,26.4574,26.5071,26.4574,26.474,87000.0
2010-09-24 15:20:00,31.94,31.96,31.87,31.89,91200.0,26.474,26.4905,26.4159,26.4325,91200.0
2010-09-24 15:30:00,31.89,31.98,31.86,31.97,148200.0,26.4325,26.5071,26.4077,26.4988,148200.0
2010-09-24 15:40:00,31.96,32.0,31.93,31.96,142400.0,26.4905,26.5237,26.4657,26.4905,142400.0
2010-09-24 15:50:00,31.96,32.05,31.96,32.01,417100.0,26.4905,26.5651,26.4905,26.532,417100.0
2010-09-27 09:30:00,31.86,32.01,31.79,31.85,63500.0,26.4077,26.532,26.3496,26.3994,63500.0
2010-09-27 09:40:00,31.85,31.89,31.75,31.83,48200.0,26.3994,26.4325,26.3165,26.3828,48200.0
2010-09-27 09:50:00,31.84,31.9,31.72,31.75,70500.0,26.3911,26.4408,26.2916,26.3165,70500.0
2010-09-27 10:00:00,31.75,31.79,31.67,31.79,37400.0,26.3165,26.3496,26.2502,26.3496,37400.0
2010-09-27 10:10:00,31.79,31.83,31.74,31.8,37000.0,26.3496,26.3828,26.3082,26.3579,37000.0
2010-09-27 10:20:00,31.8,31.84,31.77,31.82,19800.0,26.3579,26.3911,26.3331,26.3745,19800.0
2010-09-27 10:30:00,31.83,31.88,31.77,31.85,28400.0,26.3828,26.4242,26.3331,26.3994,28400.0
2010-09-27 10:40:00,31.84,31.91,31.8,31.8,25500.0,26.3911,26.4491,26.3579,26.3579,25500.0
2010-09-27 10:50:00,31.8,31.88,31.77,31.84,30900.0,26.3579,26.4242,26.3331,26.3911,30900.0
2010-09-27 11:00:00,31.84,31.84,31.66,31.71,45700.0,26.3911,26.3911,26.2419,26.2833,45700.0
2010-09-27 11:10:00,31.68,31.73,31.58,31.66,31100.0,26.2585,26.2999,26.1756,26.2419,31100.0
2010-09-27 11:20:00,31.65,31.77,31.64,31.74,43700.0,26.2336,26.3331,26.2253,26.3082,43700.0
2010-09-27 11:30:00,31.76,31.85,31.69,31.71,29800.0,26.3248,26.3994,26.2667,26.2833,29800.0
2010-09-27 11:40:00,31.7,31.84,31.67,31.82,31400.0,26.275,26.3911,26.2502,26.3745,31400.0
2010-09-27 11:50:00,31.81,31.85,31.77,31.82,18900.0,26.3662,26.3994,26.3331,26.3745,18900.0
2010-09-27 12:00:00,31.81,31.87,31.78,31.79,16500.0,26.3662,26.4159,26.3413,26.3496,16500.0
2010-09-27 12:10:00,31.79,31.9,31.73,31.87,35300.0,26.3496,26.4408,26.2999,26.4159,35300.0
2010-09-27 12:20:00,31.86,31.91,31.82,31.91,28400.0,26.4077,26.4491,26.3745,26.4491,28400.0
2010-09-27 12:30:00,31.9,31.91,31.77,31.8,25900.0,26.4408,26.4491,26.3331,26.3579,25900.0
2010-09-27 12:40:00,31.8,31.86,31.79,31.82,22000.0,26.3579,26.4077,26.3496,26.3745,22000.0
2010-09-27 12:50:00,31.82,31.82,31.75,31.78,17900.0,26.3745,26.3745,26.3165,26.3413,17900.0
2010-09-27 13:00:00,31.79,31.81,31.63,31.66,147400.0,26.3496,26.3662,26.217,26.2419,147400.0
2010-09-27 13:10:00,31.66,31.7,31.6,31.62,86500.0,26.2419,26.275,26.1921,26.2087,86500.0
2010-09-27 13:20:00,31.62,31.64,31.54,31.54,34600.0,26.2087,26.2253,26.1424,26.1424,34600.0
2010-09-27 13:30:00,31.55,31.69,31.55,31.68,34400.0,26.1507,26.2667,26.1507,26.2585,34400.0
2010-09-27 13:40:00,31.69,31.75,31.68,31.71,72600.0,26.2667,26.3165,26.2585,26.2833,72600.0
2010-09-27 13:50:00,31.71,31.78,31.7,31.73,49600.0,26.2833,26.3413,26.275,26.2999,49600.0
2010-09-27 14:00:00,31.73,31.78,31.71,31.71,30500.0,26.2999,26.3413,26.2833,26.2833,30500.0
2010-09-27 14:10:00,31.71,31.75,31.68,31.72,29300.0,26.2833,26.3165,26.2585,26.2916,29300.0
2010-09-27 14:20:00,31.73,31.86,31.7,31.84,75700.0,26.2999,26.4077,26.275,26.3911,75700.0
2010-09-27 14:30:00,31.86,31.88,31.73,31.73,55100.0,26.4077,26.4242,26.2999,26.2999,55100.0
2010-09-27 14:40:00,31.74,31.82,31.7,31.81,65500.0,26.3082,26.3745,26.275,26.3662,65500.0
2010-09-27 14:50:00,31.82,31.82,31.68,31.71,82800.0,26.3745,26.3745,26.2585,26.2833,82800.0
2010-09-27 15:00:00,31.71,31.75,31.65,31.7,51200.0,26.2833,26.3165,26.2336,26.275,51200.0
2010-09-27 15:10:00,31.69,31.71,31.61,31.67,51200.0,26.2667,26.2833,26.2004,26.2502,51200.0
2010-09-27 15:20:00,31.67,31.75,31.63,31.75,67300.0,26.2502,26.3165,26.217,26.3165,67300.0
2010-09-27 15:30:00,31.75,31.76,31.63,31.64,92300.0,26.3165,26.3248,26.217,26.2253,92300.0
2010-09-27 15:40:00,31.64,31.64,31.48,31.49,70500.0,26.2253,26.2253,26.0927,26.101,70500.0
2010-09-27 15:50:00,31.5,31.56,31.42,31.55,112900.0,26.1093,26.159,26.043,26.1507,112900.0
2010-09-28 09:30:00,31.6,31.6,31.01,31.01,76400.0,26.1921,26.1921,25.7031,25.7031,76400.0
2010-09-28 09:40:00,31.02,31.05,30.82,31.05,74700.0,25.7114,25.7363,25.5456,25.7363,74700.0
2010-09-28 09:50:00,31.05,31.19,31.03,31.13,85100.0,25.7363,25.8523,25.7197,25.8026,85100.0
2010-09-28 10:00:00,31.1,31.13,30.66,30.7,192200.0,25.7777,25.8026,25.413,25.4462,192200.0
2010-09-28 10:10:00,30.71,31.05,30.64,30.77,64300.0,25.4545,25.7363,25.3964,25.5042,64300.0
2010-09-28 10:20:00,30.77,30.87,30.71,30.77,143500.0,25.5042,25.5871,25.4545,25.5042,143500.0
2010-09-28 10:30:00,30.77,30.81,30.69,30.71,121000.0,25.5042,25.5373,25.4379,25.4545,121000.0
2010-09-28 10:40:00,30.7,30.84,30.65,30.77,50200.0,25.4462,25.5622,25.4047,25.5042,50200.0
2010-09-28 10:50:00,30.78,30.96,30.78,30.94,23100.0,25.5125,25.6617,25.5125,25.6451,23100.0
2010-09-28 11:00:00,30.93,30.97,30.85,30.85,80000.0,25.6368,25.67,25.5705,25.5705,80000.0
2010-09-28 11:10:00,30.86,31.08,30.86,31.07,36100.0,25.5788,25.7611,25.5788,25.7529,36100.0
2010-09-28 11:20:00,31.09,31.26,31.08,31.14,49700.0,25.7694,25.9103,25.7611,25.8109,49700.0
2010-09-28 11:30:00,31.16,31.28,31.15,31.17,38600.0,25.8274,25.9269,25.8192,25.8357,38600.0
2010-09-28 11:40:00,31.18,31.29,31.12,31.22,25500.0,25.844,25.9352,25.7943,25.8772,25500.0
2010-09-28 11:50:00,31.23,31.31,31.18,31.3,27500.0,25.8855,25.9518,25.844,25.9435,27500.0
2010-09-28 12:00:00,31.3,31.32,31.14,31.17,25300.0,25.9435,25.9601,25.8109,25.8357,25300.0
2010-09-28 12:10:00,31.17,31.29,31.14,31.25,31100.0,25.8357,25.9352,25.8109,25.902,31100.0
2010-09-28 12:20:00,31.26,31.37,31.26,31.3,25900.0,25.9103,26.0015,25.9103,25.9435,25900.0
2010-09-28 12:30:00,31.3,31.35,31.24,31.3,28700.0,25.9435,25.9849,25.8938,25.9435,28700.0
2010-09-28 12:40:00,31.28,31.31,31.23,31.23,16800.0,25.9269,25.9518,25.8855,25.8855,16800.0
2010-09-28 12:50:00,31.24,31.31,31.24,31.3,13600.0,25.8938,25.9518,25.8938,25.9435,13600.0
2010-09-28 13:00:00,31.29,31.32,31.12,31.19,22600.0,25.9352,25.9601,25.7943,25.8523,22600.0
2010-09-28 13:10:00,31.19,31.22,31.13,31.16,35100.0,25.8523,25.8772,25.8026,25.8274,35100.0
2010-09-28 13:20:00,31.14,31.27,31.14,31.24,18100.0,25.8109,25.9186,25.8109,25.8938,18100.0
2010-09-28 13:30:00,31.27,31.39,31.27,31.39,12800.0,25.9186,26.0181,25.9186,26.0181,12800.0
2010-09-28 13:40:00,31.39,31.45,31.36,31.43,27900.0,26.0181,26.0678,25.9932,26.0512,27900.0
2010-09-28 13:50:00,31.44,31.64,31.44,31.64,36300.0,26.0595,26.2253,26.0595,26.2253,36300.0
2010-09-28 14:00:00,31.63,31.64,31.5,31.53,45800.0,26.217,26.2253,26.1093,26.1341,45800.0
2010-09-28 14:10:00,31.53,31.54,31.45,31.48,25700.0,26.1341,26.1424,26.0678,26.0927,25700.0
2010-09-28 14:20:00,31.49,31.53,31.37,31.37,25000.0,26.101,26.1341,26.0015,26.0015,25000.0
2010-09-28 14:30:00,31.36,31.44,31.3,31.41,36200.0,25.9932,26.0595,25.9435,26.0347,36200.0
2010-09-28 14:40:00,31.4,31.42,31.14,31.2,30800.0,26.0264,26.043,25.8109,25.8606,30800.0
2010-09-28 14:50:00,31.2,31.31,31.15,31.31,24200.0,25.8606,25.9518,25.8192,25.9518,24200.0
2010-09-28 15:00:00,31.31,31.33,31.24,31.33,25400.0,25.9518,25.9684,25.8938,25.9684,25400.0
2010-09-28 15:10:00,31.32,31.48,31.29,31.47,46600.0,25.9601,26.0927,25.9352,26.0844,46600.0
2010-09-28 15:20:00,31.46,31.47,31.36,31.38,26300.0,26.0761,26.0844,25.9932,26.0098,26300.0
2010-09-28 15:30:00,31.38,31.53,31.37,31.52,69200.0,26.0098,26.1341,26.0015,26.1258,69200.0
2010-09-28 15:40:00,31.52,31.58,31.44,31.54,167200.0,26.1258,26.1756,26.0595,26.1424,167200.0
2010-09-28 15:50:00,31.54,31.62,31.53,31.55,242300.0,26.1424,26.2087,26.1341,26.1507,242300.0
2010-09-29 09:30:00,31.8,32.08,31.8,31.99,334900.0,26.3579,26.59,26.3579,26.5154,334900.0
2010-09-29 09:40:00,32.0,32.14,31.83,31.83,99000.0,26.5237,26.6397,26.3828,26.3828,99000.0
2010-09-29 09:50:00,31.83,31.83,31.6,31.7,117300.0,26.3828,26.3828,26.1921,26.275,117300.0
2010-09-29 10:00:00,31.7,31.89,31.69,31.78,66400.0,26.275,26.4325,26.2667,26.3413,66400.0
2010-09-29 10:10:00,31.78,31.78,31.55,31.64,76400.0,26.3413,26.3413,26.1507,26.2253,76400.0
2010-09-29 10:20:00,31.63,31.8,31.61,31.67,93200.0,26.217,26.3579,26.2004,26.2502,93200.0
2010-09-29 10:30:00,31.67,31.87,31.66,31.84,84000.0,26.2502,26.4159,26.2419,26.3911,84000.0
2010-09-29 10:40:00,31.85,31.9,31.79,31.86,93900.0,26.3994,26.4408,26.3496,26.4077,93900.0
2010-09-29 10:50:00,31.87,31.89,31.76,31.87,55300.0,26.4159,26.4325,26.3248,26.4159,55300.0
2010-09-29 11:00:00,31.88,31.93,31.81,31.89,32300.0,26.4242,26.4657,26.3662,26.4325,32300.0
2010-09-29 11:10:00,31.88,31.93,31.83,31.89,52000.0,26.4242,26.4657,26.3828,26.4325,52000.0
2010-09-29 11:20:00,31.88,31.95,31.85,31.94,58500.0,26.4242,26.4823,26.3994,26.474,58500.0
2010-09-29 11:30:00,31.94,32.05,31.93,32.0,72400.0,26.474,26.5651,26.4657,26.5237,72400.0
2010-09-29 11:40:00,32.0,32.03,31.93,31.97,26800.0,26.5237,26.5486,26.4657,26.4988,26800.0
2010-09-29 11:50:00,31.97,32.06,31.96,32.03,73600.0,26.4988,26.5734,26.4905,26.5486,73600.0
2010-09-29 12:00:00,32.03,32.09,31.98,32.01,64200.0,26.5486,26.5983,26.5071,26.532,64200.0
2010-09-29 12:10:00,32.0,32.01,31.95,31.97,17100.0,26.5237,26.532,26.4823,26.4988,17100.0
2010-09-29 12:20:00,31.98,32.06,31.98,32.0,22100.0,26.5071,26.5734,26.5071,26.5237,22100.0
2010-09-29 12:30:00,31.98,32.07,31.96,32.06,59200.0,26.5071,26.5817,26.4905,26.5734,59200.0
2010-09-29 12:40:00,32.05,32.11,31.99,32.09,48300.0,26.5651,26.6149,26.5154,26.5983,48300.0
2010-09-29 12:50:00,32.09,32.13,32.07,32.09,29900.0,26.5983,26.6314,26.5817,26.5983,29900.0
2010-09-29 13:00:00,32.08,32.09,31.89,31.89,41500.0,26.59,26.5983,26.4325,26.4325,41500.0
2010-09-29 13:10:00,31.88,31.93,31.87,31.88,14500.0,26.4242,26.4657,26.4159,26.4242,14500.0
2010-09-29 13:20:00,31.88,31.91,31.88,31.88,23700.0,26.4242,26.4491,26.4242,26.4242,23700.0
2010-09-29 13:30:00,31.88,31.98,31.81,31.86,47300.0,26.4242,26.5071,26.3662,26.4077,47300.0
2010-09-29 13:40:00,31.85,31.86,31.76,31.8,32800.0,26.3994,26.4077,26.3248,26.3579,32800.0
2010-09-29 13:50:00,31.79,31.95,31.78,31.9,20000.0,26.3496,26.4823,26.3413,26.4408,20000.0
2010-09-29 14:00:00,31.91,31.96,31.87,31.89,25300.0,26.4491,26.4905,26.4159,26.4325,25300.0
2010-09-29 14:10:00,31.89,31.95,31.84,31.88,23400.0,26.4325,26.4823,26.3911,26.4242,23400.0
2010-09-29 14:20:00,31.85,31.9,31.78,31.81,30500.0,26.3994,26.4408,26.3413,26.3662,30500.0
2010-09-29 14:30:00,31.81,31.89,31.79,31.89,35700.0,26.3662,26.4325,26.3496,26.4325,35700.0
2010-09-29 14:40:00,31.89,32.0,31.89,31.92,38700.0,26.4325,26.5237,26.4325,26.4574,38700.0
2010-09-29 14:50:00,31.91,32.0,31.87,32.0,33900.0,26.4491,26.5237,26.4159,26.5237,33900.0
2010-09-29 15:00:00,32.0,32.01,31.81,31.81,46700.0,26.5237,26.532,26.3662,26.3662,46700.0
2010-09-29 15:10:00,31.81,31.81,31.69,31.73,85700.0,26.3662,26.3662,26.2667,26.2999,85700.0
2010-09-29 15:20:00,31.73,31.82,31.72,31.75,51900.0,26.2999,26.3745,26.2916,26.3165,51900.0
2010-09-29 15:30:00,31.75,31.77,31.64,31.7,87700.0,26.3165,26.3331,26.2253,26.275,87700.0
2010-09-29 15:40:00,31.71,31.78,31.61,31.76,136000.0,26.2833,26.3413,26.2004,26.3248,136000.0
2010-09-29 15:50:00,31.77,31.79,31.69,31.71,164100.0,26.3331,26.3496,26.2667,26.2833,164100.0
2010-09-30 09:30:00,32.15,32.23,32.03,32.03,75500.0,26.648,26.7143,26.5486,26.5486,75500.0
2010-09-30 09:40:00,32.03,32.3,31.89,32.21,115000.0,26.5486,26.7724,26.4325,26.6978,115000.0
2010-09-30 09:50:00,32.22,32.24,31.99,32.03,49100.0,26.706,26.7226,26.5154,26.5486,49100.0
2010-09-30 10:00:00,32.04,32.07,31.95,32.03,72200.0,26.5569,26.5817,26.4823,26.5486,72200.0
2010-09-30 10:10:00,32.03,32.03,31.79,31.94,68400.0,26.5486,26.5486,26.3496,26.474,68400.0
2010-09-30 10:20:00,31.94,31.95,31.76,31.82,29800.0,26.474,26.4823,26.3248,26.3745,29800.0
2010-09-30 10:30:00,31.8,31.97,31.8,31.86,32800.0,26.3579,26.4988,26.3579,26.4077,32800.0
2010-09-30 10:40:00,31.87,31.97,31.79,31.85,23500.0,26.4159,26.4988,26.3496,26.3994,23500.0
2010-09-30 10:50:00,31.84,31.89,31.6,31.62,25400.0,26.3911,26.4325,26.1921,26.2087,25400.0
2010-09-30 11:00:00,31.6,31.71,31.48,31.5,33800.0,26.1921,26.2833,26.0927,26.1093,33800.0
2010-09-30 11:10:00,31.52,31.62,31.41,31.47,42500.0,26.1258,26.2087,26.0347,26.0844,42500.0
2010-09-30 11:20:00,31.47,31.5,31.21,31.37,41500.0,26.0844,26.1093,25.8689,26.0015,41500.0
2010-09-30 11:30:00,31.35,31.48,31.27,31.37,45300.0,25.9849,26.0927,25.9186,26.0015,45300.0
2010-09-30 11:40:00,31.38,31.52,31.36,31.52,35400.0,26.0098,26.1258,25.9932,26.1258,35400.0
2010-09-30 11:50:00,31.51,31.51,31.31,31.37,27500.0,26.1176,26.1176,25.9518,26.0015,27500.0
2010-09-30 12:00:00,31.36,31.36,31.1,31.12,30700.0,25.9932,25.9932,25.7777,25.7943,30700.0
2010-09-30 12:10:00,31.16,31.3,31.11,31.3,19500.0,25.8274,25.9435,25.786,25.9435,19500.0
2010-09-30 12:20:00,31.31,31.33,31.23,31.24,28900.0,25.9518,25.9684,25.8855,25.8938,28900.0
2010-09-30 12:30:00,31.23,31.45,31.22,31.4,21300.0,25.8855,26.0678,25.8772,26.0264,21300.0
2010-09-30 12:40:00,31.41,31.55,31.37,31.49,20600.0,26.0347,26.1507,26.0015,26.101,20600.0
2010-09-30 12:50:00,31.49,31.57,31.47,31.51,18800.0,26.101,26.1673,26.0844,26.1176,18800.0
2010-09-30 13:00:00,31.52,31.58,31.45,31.55,37000.0,26.1258,26.1756,26.0678,26.1507,37000.0
2010-09-30 13:10:00,31.56,31.69,31.56,31.69,49100.0,26.159,26.2667,26.159,26.2667,49100.0
2010-09-30 13:20:00,31.69,31.72,31.64,31.7,55300.0,26.2667,26.2916,26.2253,26.275,55300.0
2010-09-30 13:30:00,31.7,31.74,31.63,31.73,24900.0,26.275,26.3082,26.217,26.2999,24900.0
2010-09-30 13:40:00,31.71,31.73,31.51,31.53,21600.0,26.2833,26.2999,26.1176,26.1341,21600.0
2010-09-30 13:50:00,31.54,31.67,31.52,31.67,28500.0,26.1424,26.2502,26.1258,26.2502,28500.0
2010-09-30 14:00:00,31.67,31.68,31.54,31.54,22600.0,26.2502,26.2585,26.1424,26.1424,22600.0
2010-09-30 14:10:00,31.55,31.55,31.39,31.4,34100.0,26.1507,26.1507,26.0181,26.0264,34100.0
2010-09-30 14:20:00,31.4,31.58,31.39,31.57,40700.0,26.0264,26.1756,26.0181,26.1673,40700.0
2010-09-30 14:30:00,31.57,31.7,31.57,31.7,45200.0,26.1673,26.275,26.1673,26.275,45200.0
2010-09-30 14:40:00,31.69,31.72,31.61,31.66,38900.0,26.2667,26.2916,26.2004,26.2419,38900.0
2010-09-30 14:50:00,31.66,31.72,31.64,31.67,36000.0,26.2419,26.2916,26.2253,26.2502,36000.0
2010-09-30 15:00:00,31.67,31.76,31.66,31.68,67300.0,26.2502,26.3248,26.2419,26.2585,67300.0
2010-09-30 15:10:00,31.68,31.69,31.47,31.56,57600.0,26.2585,26.2667,26.0844,26.159,57600.0
2010-09-30 15:20:00,31.56,31.65,31.54,31.61,38400.0,26.159,26.2336,26.1424,26.2004,38400.0
2010-09-30 15:30:00,31.63,31.67,31.55,31.6,78000.0,26.217,26.2502,26.1507,26.1921,78000.0
2010-09-30 15:40:00,31.6,31.71,31.52,31.63,115300.0,26.1921,26.2833,26.1258,26.217,115300.0
2010-09-30 15:50:00,31.62,31.67,31.54,31.55,142600.0,26.2087,26.2502,26.1424,26.1507,142600.0
2010-10-01 09:30:00,32.05,32.09,31.96,32.07,89600.0,26.5651,26.5983,26.4905,26.5817,89600.0
2010-10-01 09:40:00,32.06,32.19,31.99,32.0,108300.0,26.5734,26.6812,26.5154,26.5237,108300.0
2010-10-01 09:50:00,32.02,32.14,31.91,32.09,72000.0,26.5403,26.6397,26.4491,26.5983,72000.0
2010-10-01 10:00:00,32.09,32.14,31.82,31.98,104700.0,26.5983,26.6397,26.3745,26.5071,104700.0
2010-10-01 10:10:00,31.95,32.16,31.95,32.06,35700.0,26.4823,26.6563,26.4823,26.5734,35700.0
2010-10-01 10:20:00,32.04,32.04,31.63,31.76,89100.0,26.5569,26.5569,26.217,26.3248,89100.0
2010-10-01 10:30:00,31.77,31.77,31.36,31.58,120100.0,26.3331,26.3331,25.9932,26.1756,120100.0
2010-10-01 10:40:00,31.57,31.99,31.53,31.66,48000.0,26.1673,26.5154,26.1341,26.2419,48000.0
2010-10-01 10:50:00,31.66,31.68,31.56,31.58,16600.0,26.2419,26.2585,26.159,26.1756,16600.0
2010-10-01 11:00:00,31.58,31.72,31.54,31.6,56100.0,26.1756,26.2916,26.1424,26.1921,56100.0
2010-10-01 11:10:00,31.6,31.66,31.54,31.61,46000.0,26.1921,26.2419,26.1424,26.2004,46000.0
2010-10-01 11:20:00,31.61,31.65,31.53,31.58,21200.0,26.2004,26.2336,26.1341,26.1756,21200.0
2010-10-01 11:30:00,31.58,31.84,31.52,31.81,26500.0,26.1756,26.3911,26.1258,26.3662,26500.0
2010-10-01 11:40:00,31.81,31.94,31.8,31.88,14200.0,26.3662,26.474,26.3579,26.4242,14200.0
2010-10-01 11:50:00,31.88,31.89,31.81,31.81,9200.0,26.4242,26.4325,26.3662,26.3662,9200.0
2010-10-01 12:00:00,31.81,31.85,31.77,31.85,10000.0,26.3662,26.3994,26.3331,26.3994,10000.0
2010-10-01 12:10:00,31.8,31.8,31.7,31.72,11800.0,26.3579,26.3579,26.275,26.2916,11800.0
2010-10-01 12:20:00,31.71,31.76,31.7,31.74,8000.0,26.2833,26.3248,26.275,26.3082,8000.0
2010-10-01 12:30:00,31.74,31.74,31.68,31.71,19500.0,26.3082,26.3082,26.2585,26.2833,19500.0
2010-10-01 12:40:00,31.7,31.74,31.67,31.71,18800.0,26.275,26.3082,26.2502,26.2833,18800.0
2010-10-01 12:50:00,31.71,31.77,31.68,31.74,15600.0,26.2833,26.3331,26.2585,26.3082,15600.0
2010-10-01 13:00:00,31.73,31.77,31.68,31.75,12700.0,26.2999,26.3331,26.2585,26.3165,12700.0
2010-10-01 13:10:00,31.73,31.84,31.73,31.76,11700.0,26.2999,26.3911,26.2999,26.3248,11700.0
2010-10-01 13:20:00,31.74,31.82,31.73,31.8,19900.0,26.3082,26.3745,26.2999,26.3579,19900.0
2010-10-01 13:30:00,31.8,31.81,31.74,31.75,17700.0,26.3579,26.3662,26.3082,26.3165,17700.0
2010-10-01 13:40:00,31.74,31.76,31.71,31.76,13400.0,26.3082,26.3248,26.2833,26.3248,13400.0
2010-10-01 13:50:00,31.77,31.86,31.76,31.81,18700.0,26.3331,26.4077,26.3248,26.3662,18700.0
2010-10-01 14:00:00,31.82,31.93,31.82,31.9,49400.0,26.3745,26.4657,26.3745,26.4408,49400.0
2010-10-01 14:10:00,31.91,31.98,31.91,31.96,73400.0,26.4491,26.5071,26.4491,26.4905,73400.0
2010-10-01 14:20:00,31.97,32.01,31.89,31.89,59900.0,26.4988,26.532,26.4325,26.4325,59900.0
2010-10-01 14:30:00,31.89,31.92,31.85,31.86,48300.0,26.4325,26.4574,26.3994,26.4077,48300.0
2010-10-01 14:40:00,31.86,31.91,31.83,31.87,22500.0,26.4077,26.4491,26.3828,26.4159,22500.0
2010-10-01 14:50:00,31.87,31.96,31.87,31.92,18100.0,26.4159,26.4905,26.4159,26.4574,18100.0
2010-10-01 15:00:00,31.93,31.99,31.86,31.96,37400.0,26.4657,26.5154,26.4077,26.4905,37400.0
2010-10-01 15:10:00,31.96,31.98,31.85,31.94,37300.0,26.4905,26.5071,26.3994,26.474,37300.0
2010-10-01 15:20:00,31.94,31.97,31.8,31.83,43100.0,26.474,26.4988,26.3579,26.3828,43100.0
2010-10-01 15:30:00,31.83,31.94,31.82,31.93,42100.0,26.3828,26.474,26.3745,26.4657,42100.0
2010-10-01 15:40:00,31.93,31.95,31.84,31.93,77400.0,26.4657,26.4823,26.3911,26.4657,77400.0
2010-10-01 15:50:00,31.93,31.96,31.89,31.92,124200.0,26.4657,26.4905,26.4325,26.4574,124200.0
2010-10-04 09:30:00,31.47,31.71,31.4,31.68,60600.0,26.0844,26.2833,26.0264,26.2585,60600.0
2010-10-04 09:40:00,31.68,31.8,31.61,31.73,38700.0,26.2585,26.3579,26.2004,26.2999,38700.0
2010-10-04 09:50:00,31.73,31.79,31.55,31.59,49000.0,26.2999,26.3496,26.1507,26.1839,49000.0
2010-10-04 10:00:00,31.59,31.77,31.46,31.74,75900.0,26.1839,26.3331,26.0761,26.3082,75900.0
2010-10-04 10:10:00,31.74,31.76,31.63,31.73,35800.0,26.3082,26.3248,26.217,26.2999,35800.0
2010-10-04 10:20:00,31.73,31.78,31.66,31.67,82800.0,26.2999,26.3413,26.2419,26.2502,82800.0
2010-10-04 10:30:00,31.68,31.87,31.66,31.69,44500.0,26.2585,26.4159,26.2419,26.2667,44500.0
2010-10-04 10:40:00,31.69,31.69,31.5,31.56,36000.0,26.2667,26.2667,26.1093,26.159,36000.0
2010-10-04 10:50:00,31.57,31.65,31.5,31.62,26700.0,26.1673,26.2336,26.1093,26.2087,26700.0
2010-10-04 11:00:00,31.63,31.63,30.87,31.21,321500.0,26.217,26.217,25.5871,25.8689,321500.0
2010-10-04 11:10:00,31.2,31.27,31.05,31.22,63200.0,25.8606,25.9186,25.7363,25.8772,63200.0
2010-10-04 11:20:00,31.22,31.25,31.07,31.2,57800.0,25.8772,25.902,25.7529,25.8606,57800.0
2010-10-04 11:30:00,31.2,31.35,31.14,31.24,60200.0,25.8606,25.9849,25.8109,25.8938,60200.0
2010-10-04 11:40:00,31.23,31.3,31.18,31.3,42300.0,25.8855,25.9435,25.844,25.9435,42300.0
2010-10-04 11:50:00,31.3,31.34,31.24,31.26,105100.0,25.9435,25.9766,25.8938,25.9103,105100.0
2010-10-04 12:00:00,31.24,31.28,31.02,31.09,67600.0,25.8938,25.9269,25.7114,25.7694,67600.0
2010-10-04 12:10:00,31.09,31.24,31.08,31.22,35100.0,25.7694,25.8938,25.7611,25.8772,35100.0
2010-10-04 12:20:00,31.22,31.28,31.22,31.23,10100.0,25.8772,25.9269,25.8772,25.8855,10100.0
2010-10-04 12:30:00,31.23,31.3,31.17,31.22,14900.0,25.8855,25.9435,25.8357,25.8772,14900.0
2010-10-04 12:40:00,31.23,31.26,31.18,31.24,31600.0,25.8855,25.9103,25.844,25.8938,31600.0
2010-10-04 12:50:00,31.24,31.27,31.18,31.24,38400.0,25.8938,25.9186,25.844,25.8938,38400.0
2010-10-04 13:00:00,31.25,31.35,31.21,31.26,26400.0,25.902,25.9849,25.8689,25.9103,26400.0
2010-10-04 13:10:00,31.26,31.34,31.26,31.31,17600.0,25.9103,25.9766,25.9103,25.9518,17600.0
2010-10-04 13:20:00,31.31,31.33,31.25,31.27,22000.0,25.9518,25.9684,25.902,25.9186,22000.0
2010-10-04 13:30:00,31.27,31.27,31.1,31.11,34300.0,25.9186,25.9186,25.7777,25.786,34300.0
2010-10-04 13:40:00,31.12,31.18,31.08,31.15,26900.0,25.7943,25.844,25.7611,25.8192,26900.0
2010-10-04 13:50:00,31.15,31.19,31.09,31.19,24600.0,25.8192,25.8523,25.7694,25.8523,24600.0
2010-10-04 14:00:00,31.19,31.21,31.11,31.15,33400.0,25.8523,25.8689,25.786,25.8192,33400.0
2010-10-04 14:10:00,31.14,31.17,31.02,31.05,27800.0,25.8109,25.8357,25.7114,25.7363,27800.0
2010-10-04 14:20:00,31.06,31.11,31.02,31.08,30700.0,25.7446,25.786,25.7114,25.7611,30700.0
2010-10-04 14:30:00,31.08,31.24,31.04,31.2,39100.0,25.7611,25.8938,25.728,25.8606,39100.0
2010-10-04 14:40:00,31.2,31.25,31.19,31.2,35300.0,25.8606,25.902,25.8523,25.8606,35300.0
2010-10-04 14:50:00,31.21,31.24,31.14,31.16,39200.0,25.8689,25.8938,25.8109,25.8274,39200.0
2010-10-04 15:00:00,31.16,31.25,31.12,31.12,47400.0,25.8274,25.902,25.7943,25.7943,47400.0
2010-10-04 15:10:00,31.13,31.2,31.1,31.2,34200.0,25.8026,25.8606,25.7777,25.8606,34200.0
2010-10-04 15:20:00,31.19,31.29,31.17,31.22,63900.0,25.8523,25.9352,25.8357,25.8772,63900.0
2010-10-04 15:30:00,31.22,31.24,31.15,31.15,88900.0,25.8772,25.8938,25.8192,25.8192,88900.0
2010-10-04 15:40:00,31.16,31.2,31.09,31.19,107400.0,25.8274,25.8606,25.7694,25.8523,107400.0
2010-10-04 15:50:00,31.19,31.28,31.17,31.27,140100.0,25.8523,25.9269,25.8357,25.9186,140100.0
2010-10-05 09:30:00,31.82,32.1,31.79,31.91,148000.0,26.3745,26.6066,26.3496,26.4491,148000.0
2010-10-05 09:40:00,31.93,32.0,31.79,31.82,85400.0,26.4657,26.5237,26.3496,26.3745,85400.0
2010-10-05 09:50:00,31.82,31.89,31.72,31.85,55000.0,26.3745,26.4325,26.2916,26.3994,55000.0
2010-10-05 10:00:00,31.84,31.89,31.73,31.84,123200.0,26.3911,26.4325,26.2999,26.3911,123200.0
2010-10-05 10:10:00,31.87,31.89,31.77,31.81,23000.0,26.4159,26.4325,26.3331,26.3662,23000.0
2010-10-05 10:20:00,31.79,31.88,31.72,31.86,38900.0,26.3496,26.4242,26.2916,26.4077,38900.0
2010-10-05 10:30:00,31.87,32.06,31.87,31.98,69800.0,26.4159,26.5734,26.4159,26.5071,69800.0
2010-10-05 10:40:00,31.99,32.09,31.98,32.08,43200.0,26.5154,26.5983,26.5071,26.59,43200.0
2010-10-05 10:50:00,32.06,32.2,32.06,32.14,37100.0,26.5734,26.6895,26.5734,26.6397,37100.0
2010-10-05 11:00:00,32.15,32.32,32.14,32.3,45800.0,26.648,26.7889,26.6397,26.7724,45800.0
2010-10-05 11:10:00,32.3,32.32,32.27,32.3,18000.0,26.7724,26.7889,26.7475,26.7724,18000.0
2010-10-05 11:20:00,32.3,32.33,32.25,32.3,39400.0,26.7724,26.7972,26.7309,26.7724,39400.0
2010-10-05 11:30:00,32.3,32.48,32.3,32.48,33300.0,26.7724,26.9216,26.7724,26.9216,33300.0
2010-10-05 11:40:00,32.48,32.61,32.45,32.47,64700.0,26.9216,27.0293,26.8967,26.9133,64700.0
2010-10-05 11:50:00,32.47,32.66,32.46,32.6,40900.0,26.9133,27.0707,26.905,27.021,40900.0
2010-10-05 12:00:00,32.6,32.61,32.49,32.52,20300.0,27.021,27.0293,26.9298,26.9547,20300.0
2010-10-05 12:10:00,32.52,32.57,32.52,32.55,23900.0,26.9547,26.9961,26.9547,26.9796,23900.0
2010-10-05 12:20:00,32.54,32.55,32.49,32.53,23800.0,26.9713,26.9796,26.9298,26.963,23800.0
2010-10-05 12:30:00,32.53,32.58,32.52,32.58,21400.0,26.963,27.0044,26.9547,27.0044,21400.0
2010-10-05 12:40:00,32.58,32.65,32.56,32.63,11500.0,27.0044,27.0625,26.9879,27.0459,11500.0
2010-10-05 12:50:00,32.64,32.67,32.52,32.59,47600.0,27.0542,27.079,26.9547,27.0127,47600.0
2010-10-05 13:00:00,32.59,32.67,32.58,32.64,22600.0,27.0127,27.079,27.0044,27.0542,22600.0
2010-10-05 13:10:00,32.65,32.7,32.59,32.6,23000.0,27.0625,27.1039,27.0127,27.021,23000.0
2010-10-05 13:20:00,32.6,32.69,32.6,32.65,21900.0,27.021,27.0956,27.021,27.0625,21900.0
2010-10-05 13:30:00,32.65,32.65,32.55,32.6,26100.0,27.0625,27.0625,26.9796,27.021,26100.0
2010-10-05 13:40:00,32.6,32.63,32.58,32.6,26700.0,27.021,27.0459,27.0044,27.021,26700.0
2010-10-05 13:50:00,32.61,32.66,32.58,32.63,18500.0,27.0293,27.0707,27.0044,27.0459,18500.0
2010-10-05 14:00:00,32.63,32.7,32.63,32.69,46800.0,27.0459,27.1039,27.0459,27.0956,46800.0
2010-10-05 14:10:00,32.7,32.72,32.66,32.7,37200.0,27.1039,27.1205,27.0707,27.1039,37200.0
2010-10-05 14:20:00,32.69,32.7,32.61,32.67,36700.0,27.0956,27.1039,27.0293,27.079,36700.0
2010-10-05 14:30:00,32.67,32.75,32.65,32.66,70400.0,27.079,27.1453,27.0625,27.0707,70400.0
2010-10-05 14:40:00,32.67,32.7,32.6,32.68,37100.0,27.079,27.1039,27.021,27.0873,37100.0
2010-10-05 14:50:00,32.67,32.79,32.66,32.79,44600.0,27.079,27.1785,27.0707,27.1785,44600.0
2010-10-05 15:00:00,32.78,32.82,32.77,32.8,67900.0,27.1702,27.2034,27.1619,27.1868,67900.0
2010-10-05 15:10:00,32.8,32.9,32.8,32.86,62600.0,27.1868,27.2697,27.1868,27.2365,62600.0
2010-10-05 15:20:00,32.87,32.92,32.83,32.88,98000.0,27.2448,27.2863,27.2117,27.2531,98000.0
2010-10-05 15:30:00,32.88,32.91,32.81,32.88,103200.0,27.2531,27.278,27.1951,27.2531,103200.0
2010-10-05 15:40:00,32.88,32.91,32.85,32.89,154800.0,27.2531,27.278,27.2282,27.2614,154800.0
2010-10-05 15:50:00,32.9,32.93,32.83,32.86,209100.0,27.2697,27.2945,27.2117,27.2365,209100.0
2010-10-06 09:30:00,32.93,33.06,32.91,33.01,92300.0,27.2945,27.4023,27.278,27.3608,92300.0
2010-10-06 09:40:00,33.02,33.02,32.7,32.75,75200.0,27.3691,27.3691,27.1039,27.1453,75200.0
2010-10-06 09:50:00,32.78,32.86,32.77,32.83,42300.0,27.1702,27.2365,27.1619,27.2117,42300.0
2010-10-06 10:00:00,32.83,33.01,32.83,32.96,30600.0,27.2117,27.3608,27.2117,27.3194,30600.0
2010-10-06 10:10:00,32.96,33.03,32.95,32.97,78100.0,27.3194,27.3774,27.3111,27.3277,78100.0
2010-10-06 10:20:00,32.97,32.97,32.83,32.94,33200.0,27.3277,27.3277,27.2117,27.3028,33200.0
2010-10-06 10:30:00,32.94,32.99,32.88,32.88,46300.0,27.3028,27.3443,27.2531,27.2531,46300.0
2010-10-06 10:40:00,32.89,32.96,32.87,32.91,24800.0,27.2614,27.3194,27.2448,27.278,24800.0
2010-10-06 10:50:00,32.9,32.94,32.79,32.88,56400.0,27.2697,27.3028,27.1785,27.2531,56400.0
2010-10-06 11:00:00,32.89,32.93,32.82,32.92,24100.0,27.2614,27.2945,27.2034,27.2863,24100.0
2010-10-06 11:10:00,32.93,33.02,32.92,32.94,37000.0,27.2945,27.3691,27.2863,27.3028,37000.0
2010-10-06 11:20:00,32.96,33.01,32.93,33.0,26400.0,27.3194,27.3608,27.2945,27.3526,26400.0
2010-10-06 11:30:00,33.0,33.15,32.99,33.1,25700.0,27.3526,27.4769,27.3443,27.4354,25700.0
2010-10-06 11:40:00,33.1,33.1,32.98,33.04,20000.0,27.4354,27.4354,27.336,27.3857,20000.0
2010-10-06 11:50:00,33.06,33.07,33.02,33.06,21600.0,27.4023,27.4106,27.3691,27.4023,21600.0
2010-10-06 12:00:00,33.05,33.1,33.02,33.08,32800.0,27.394,27.4354,27.3691,27.4189,32800.0
2010-10-06 12:10:00,33.09,33.12,33.06,33.1,28500.0,27.4272,27.452,27.4023,27.4354,28500.0
2010-10-06 12:20:00,33.1,33.14,33.04,33.04,41300.0,27.4354,27.4686,27.3857,27.3857,41300.0
2010-10-06 12:30:00,33.05,33.07,33.04,33.04,25900.0,27.394,27.4106,27.3857,27.3857,25900.0
2010-10-06 12:40:00,33.05,33.08,33.01,33.02,35000.0,27.394,27.4189,27.3608,27.3691,35000.0
2010-10-06 12:50:00,33.02,33.04,32.9,32.96,37400.0,27.3691,27.3857,27.2697,27.3194,37400.0
2010-10-06 13:00:00,32.94,32.94,32.79,32.79,45700.0,27.3028,27.3028,27.1785,27.1785,45700.0
2010-10-06 13:10:00,32.79,32.83,32.77,32.78,53900.0,27.1785,27.2117,27.1619,27.1702,53900.0
2010-10-06 13:20:00,32.77,32.86,32.71,32.86,41400.0,27.1619,27.2365,27.1122,27.2365,41400.0
2010-10-06 13:30:00,32.86,32.96,32.86,32.96,53700.0,27.2365,27.3194,27.2365,27.3194,53700.0
2010-10-06 13:40:00,32.96,33.0,32.89,32.9,36300.0,27.3194,27.3526,27.2614,27.2697,36300.0
2010-10-06 13:50:00,32.91,32.98,32.85,32.96,50400.0,27.278,27.336,27.2282,27.3194,50400.0
2010-10-06 14:00:00,32.96,33.01,32.91,32.92,110300.0,27.3194,27.3608,27.278,27.2863,110300.0
2010-10-06 14:10:00,32.92,32.96,32.84,32.88,59300.0,27.2863,27.3194,27.2199,27.2531,59300.0
2010-10-06 14:20:00,32.87,32.94,32.84,32.9,55400.0,27.2448,27.3028,27.2199,27.2697,55400.0
2010-10-06 14:30:00,32.9,33.06,32.88,33.01,93100.0,27.2697,27.4023,27.2531,27.3608,93100.0
2010-10-06 14:40:00,33.01,33.01,32.91,33.0,56000.0,27.3608,27.3608,27.278,27.3526,56000.0
2010-10-06 14:50:00,33.0,33.02,32.97,32.97,52800.0,27.3526,27.3691,27.3277,27.3277,52800.0
2010-10-06 15:00:00,32.97,32.98,32.9,32.92,47000.0,27.3277,27.336,27.2697,27.2863,47000.0
2010-10-06 15:10:00,32.91,32.98,32.89,32.95,40500.0,27.278,27.336,27.2614,27.3111,40500.0
2010-10-06 15:20:00,32.94,33.02,32.93,32.98,71300.0,27.3028,27.3691,27.2945,27.336,71300.0
2010-10-06 15:30:00,32.98,33.02,32.91,33.0,178600.0,27.336,27.3691,27.278,27.3526,178600.0
2010-10-06 15:40:00,33.0,33.08,32.99,33.08,147700.0,27.3526,27.4189,27.3443,27.4189,147700.0
2010-10-06 15:50:00,33.08,33.09,32.93,32.95,457500.0,27.4189,27.4272,27.2945,27.3111,457500.0
2010-10-07 09:30:00,33.17,33.19,32.98,32.99,137300.0,27.4935,27.51,27.336,27.3443,137300.0
2010-10-07 09:40:00,32.99,33.18,32.93,33.06,99300.0,27.3443,27.5018,27.2945,27.4023,99300.0
2010-10-07 09:50:00,33.04,33.19,33.01,33.05,98800.0,27.3857,27.51,27.3608,27.394,98800.0
2010-10-07 10:00:00,33.05,33.1,33.01,33.05,41900.0,27.394,27.4354,27.3608,27.394,41900.0
2010-10-07 10:10:00,33.08,33.18,33.04,33.13,37100.0,27.4189,27.5018,27.3857,27.4603,37100.0
2010-10-07 10:20:00,33.14,33.18,33.06,33.12,35100.0,27.4686,27.5018,27.4023,27.452,35100.0
2010-10-07 10:30:00,33.11,33.14,33.01,33.02,53300.0,27.4437,27.4686,27.3608,27.3691,53300.0
2010-10-07 10:40:00,33.01,33.01,32.68,32.77,163500.0,27.3608,27.3608,27.0873,27.1619,163500.0
2010-10-07 10:50:00,32.77,32.79,32.65,32.71,79300.0,27.1619,27.1785,27.0625,27.1122,79300.0
2010-10-07 11:00:00,32.7,32.71,32.6,32.64,44000.0,27.1039,27.1122,27.021,27.0542,44000.0
2010-10-07 11:10:00,32.64,32.64,32.51,32.56,57100.0,27.0542,27.0542,26.9464,26.9879,57100.0
2010-10-07 11:20:00,32.55,32.62,32.49,32.54,52500.0,26.9796,27.0376,26.9298,26.9713,52500.0
2010-10-07 11:30:00,32.53,32.68,32.53,32.65,42000.0,26.963,27.0873,26.963,27.0625,42000.0
2010-10-07 11:40:00,32.65,32.72,32.6,32.62,34000.0,27.0625,27.1205,27.021,27.0376,34000.0
2010-10-07 11:50:00,32.6,32.6,32.49,32.57,36000.0,27.021,27.021,26.9298,26.9961,36000.0
2010-10-07 12:00:00,32.58,32.61,32.54,32.59,29800.0,27.0044,27.0293,26.9713,27.0127,29800.0
2010-10-07 12:10:00,32.6,32.61,32.51,32.51,31000.0,27.021,27.0293,26.9464,26.9464,31000.0
2010-10-07 12:20:00,32.52,32.53,32.37,32.39,23800.0,26.9547,26.963,26.8304,26.847,23800.0
2010-10-07 12:30:00,32.38,32.39,32.26,32.36,39200.0,26.8387,26.847,26.7392,26.8221,39200.0
2010-10-07 12:40:00,32.37,32.4,32.3,32.36,31700.0,26.8304,26.8552,26.7724,26.8221,31700.0
2010-10-07 12:50:00,32.37,32.38,32.31,32.32,20900.0,26.8304,26.8387,26.7806,26.7889,20900.0
2010-10-07 13:00:00,32.33,32.52,32.33,32.52,32200.0,26.7972,26.9547,26.7972,26.9547,32200.0
2010-10-07 13:10:00,32.52,32.58,32.48,32.51,47900.0,26.9547,27.0044,26.9216,26.9464,47900.0
2010-10-07 13:20:00,32.52,32.54,32.48,32.49,14000.0,26.9547,26.9713,26.9216,26.9298,14000.0
2010-10-07 13:30:00,32.49,32.5,32.4,32.43,19500.0,26.9298,26.9381,26.8552,26.8801,19500.0
2010-10-07 13:40:00,32.45,32.51,32.42,32.45,20400.0,26.8967,26.9464,26.8718,26.8967,20400.0
2010-10-07 13:50:00,32.46,32.63,32.39,32.61,47600.0,26.905,27.0459,26.847,27.0293,47600.0
2010-10-07 14:00:00,32.61,32.66,32.5,32.54,35500.0,27.0293,27.0707,26.9381,26.9713,35500.0
2010-10-07 14:10:00,32.55,32.69,32.54,32.64,27600.0,26.9796,27.0956,26.9713,27.0542,27600.0
2010-10-07 14:20:00,32.65,32.67,32.6,32.61,22500.0,27.0625,27.079,27.021,27.0293,22500.0
2010-10-07 14:30:00,32.61,32.69,32.61,32.68,38700.0,27.0293,27.0956,27.0293,27.0873,38700.0
2010-10-07 14:40:00,32.68,32.68,32.51,32.51,31000.0,27.0873,27.0873,26.9464,26.9464,31000.0
2010-10-07 14:50:00,32.52,32.62,32.5,32.62,33700.0,26.9547,27.0376,26.9381,27.0376,33700.0
2010-10-07 15:00:00,32.62,32.62,32.55,32.59,45700.0,27.0376,27.0376,26.9796,27.0127,45700.0
2010-10-07 15:10:00,32.58,32.64,32.56,32.61,55900.0,27.0044,27.0542,26.9879,27.0293,55900.0
2010-10-07 15:20:00,32.61,32.66,32.57,32.58,61900.0,27.0293,27.0707,26.9961,27.0044,61900.0
2010-10-07 15:30:00,32.59,32.66,32.55,32.65,92000.0,27.0127,27.0707,26.9796,27.0625,92000.0
2010-10-07 15:40:00,32.65,32.66,32.58,32.59,116900.0,27.0625,27.0707,27.0044,27.0127,116900.0
2010-10-07 15:50:00,32.6,32.64,32.55,32.63,190400.0,27.021,27.0542,26.9796,27.0459,190400.0
2010-10-08 09:30:00,32.69,32.9,32.69,32.9,85100.0,27.0956,27.2697,27.0956,27.2697,85100.0
2010-10-08 09:40:00,32.89,33.0,32.77,32.89,54500.0,27.2614,27.3526,27.1619,27.2614,54500.0
2010-10-08 09:50:00,32.89,33.16,32.88,33.09,70300.0,27.2614,27.4852,27.2531,27.4272,70300.0
2010-10-08 10:00:00,33.1,33.21,32.95,33.1,117800.0,27.4354,27.5266,27.3111,27.4354,117800.0
2010-10-08 10:10:00,33.08,33.19,33.04,33.09,60500.0,27.4189,27.51,27.3857,27.4272,60500.0
2010-10-08 10:20:00,33.1,33.12,32.98,33.0,96500.0,27.4354,27.452,27.336,27.3526,96500.0
2010-10-08 10:30:00,32.98,33.11,32.96,33.1,56700.0,27.336,27.4437,27.3194,27.4354,56700.0
2010-10-08 10:40:00,33.1,33.15,33.07,33.09,37100.0,27.4354,27.4769,27.4106,27.4272,37100.0
2010-10-08 10:50:00,33.1,33.22,33.09,33.2,44500.0,27.4354,27.5349,27.4272,27.5183,44500.0
2010-10-08 11:00:00,33.19,33.3,33.19,33.3,58400.0,27.51,27.6012,27.51,27.6012,58400.0
2010-10-08 11:10:00,33.3,33.5,33.29,33.45,133000.0,27.6012,27.767,27.5929,27.7256,133000.0
2010-10-08 11:20:00,33.44,33.47,33.42,33.43,46500.0,27.7173,27.7421,27.7007,27.709,46500.0
2010-10-08 11:30:00,33.44,33.59,33.44,33.58,52600.0,27.7173,27.8416,27.7173,27.8333,52600.0
2010-10-08 11:40:00,33.58,33.72,33.57,33.67,33100.0,27.8333,27.9493,27.825,27.9079,33100.0
2010-10-08 11:50:00,33.68,33.73,33.67,33.72,48000.0,27.9162,27.9576,27.9079,27.9493,48000.0
2010-10-08 12:00:00,33.73,33.77,33.68,33.76,98800.0,27.9576,27.9908,27.9162,27.9825,98800.0
2010-10-08 12:10:00,33.76,33.84,33.76,33.84,32900.0,27.9825,28.0488,27.9825,28.0488,32900.0
2010-10-08 12:20:00,33.83,33.85,33.79,33.82,21900.0,28.0405,28.0571,28.0074,28.0322,21900.0
2010-10-08 12:30:00,33.82,33.88,33.77,33.81,39700.0,28.0322,28.082,27.9908,28.0239,39700.0
2010-10-08 12:40:00,33.81,33.92,33.81,33.9,42700.0,28.0239,28.1151,28.0239,28.0985,42700.0
2010-10-08 12:50:00,33.9,33.91,33.86,33.89,33400.0,28.0985,28.1068,28.0654,28.0903,33400.0
2010-10-08 13:00:00,33.88,33.89,33.72,33.75,53800.0,28.082,28.0903,27.9493,27.9742,53800.0
2010-10-08 13:10:00,33.75,33.85,33.74,33.83,29500.0,27.9742,28.0571,27.9659,28.0405,29500.0
2010-10-08 13:20:00,33.83,33.84,33.78,33.81,31100.0,28.0405,28.0488,27.9991,28.0239,31100.0
2010-10-08 13:30:00,33.82,33.84,33.79,33.81,30900.0,28.0322,28.0488,28.0074,28.0239,30900.0
2010-10-08 13:40:00,33.81,33.85,33.74,33.81,64000.0,28.0239,28.0571,27.9659,28.0239,64000.0
2010-10-08 13:50:00,33.81,33.86,33.74,33.77,36300.0,28.0239,28.0654,27.9659,27.9908,36300.0
2010-10-08 14:00:00,33.77,33.85,33.75,33.82,115000.0,27.9908,28.0571,27.9742,28.0322,115000.0
2010-10-08 14:10:00,33.82,33.84,33.74,33.78,46900.0,28.0322,28.0488,27.9659,27.9991,46900.0
2010-10-08 14:20:00,33.78,33.85,33.76,33.84,77100.0,27.9991,28.0571,27.9825,28.0488,77100.0
2010-10-08 14:30:00,33.85,33.93,33.84,33.92,101400.0,28.0571,28.1234,28.0488,28.1151,101400.0
2010-10-08 14:40:00,33.92,34.03,33.92,34.01,55800.0,28.1151,28.2063,28.1151,28.1897,55800.0
2010-10-08 14:50:00,34.0,34.04,33.97,34.0,84900.0,28.1814,28.2146,28.1566,28.1814,84900.0
2010-10-08 15:00:00,34.01,34.12,33.93,34.12,102600.0,28.1897,28.2809,28.1234,28.2809,102600.0
2010-10-08 15:10:00,34.11,34.29,34.11,34.18,222800.0,28.2726,28.4218,28.2726,28.3306,222800.0
2010-10-08 15:20:00,34.18,34.26,34.13,34.26,111700.0,28.3306,28.3969,28.2892,28.3969,111700.0
2010-10-08 15:30:00,34.24,34.29,34.16,34.17,164400.0,28.3804,28.4218,28.314,28.3223,164400.0
2010-10-08 15:40:00,34.16,34.19,34.11,34.14,212400.0,28.314,28.3389,28.2726,28.2975,212400.0
2010-10-08 15:50:00,34.14,34.16,33.97,34.0,332000.0,28.2975,28.314,28.1566,28.1814,332000.0
2010-10-11 09:30:00,33.81,33.97,33.79,33.94,55300.0,28.0239,28.1566,28.0074,28.1317,55300.0
2010-10-11 09:40:00,33.95,33.98,33.88,33.95,51900.0,28.14,28.1648,28.082,28.14,51900.0
2010-10-11 09:50:00,33.96,33.96,33.69,33.71,54600.0,28.1483,28.1483,27.9245,27.9411,54600.0
2010-10-11 10:00:00,33.72,33.87,33.7,33.85,37500.0,27.9493,28.0737,27.9328,28.0571,37500.0
2010-10-11 10:10:00,33.84,33.85,33.66,33.68,72300.0,28.0488,28.0571,27.8996,27.9162,72300.0
2010-10-11 10:20:00,33.67,33.88,33.67,33.86,61600.0,27.9079,28.082,27.9079,28.0654,61600.0
2010-10-11 10:30:00,33.86,33.89,33.73,33.79,42300.0,28.0654,28.0903,27.9576,28.0074,42300.0
2010-10-11 10:40:00,33.79,33.79,33.65,33.7,84400.0,28.0074,28.0074,27.8913,27.9328,84400.0
2010-10-11 10:50:00,33.69,33.73,33.67,33.7,45800.0,27.9245,27.9576,27.9079,27.9328,45800.0
2010-10-11 11:00:00,33.7,33.74,33.64,33.64,33200.0,27.9328,27.9659,27.883,27.883,33200.0
2010-10-11 11:10:00,33.65,33.69,33.64,33.67,25700.0,27.8913,27.9245,27.883,27.9079,25700.0
2010-10-11 11:20:00,33.66,33.81,33.66,33.79,39300.0,27.8996,28.0239,27.8996,28.0074,39300.0
2010-10-11 11:30:00,33.79,33.89,33.78,33.88,40200.0,28.0074,28.0903,27.9991,28.082,40200.0
2010-10-11 11:40:00,33.88,33.98,33.88,33.96,59600.0,28.082,28.1648,28.082,28.1483,59600.0
2010-10-11 11:50:00,33.97,33.99,33.85,33.88,30000.0,28.1566,28.1731,28.0571,28.082,30000.0
2010-10-11 12:00:00,33.89,33.93,33.81,33.82,39500.0,28.0903,28.1234,28.0239,28.0322,39500.0
2010-10-11 12:10:00,33.82,33.89,33.82,33.88,25300.0,28.0322,28.0903,28.0322,28.082,25300.0
2010-10-11 12:20:00,33.89,33.89,33.82,33.86,26700.0,28.0903,28.0903,28.0322,28.0654,26700.0
2010-10-11 12:30:00,33.85,33.93,33.82,33.91,27700.0,28.0571,28.1234,28.0322,28.1068,27700.0
2010-10-11 12:40:00,33.92,33.96,33.83,33.83,24500.0,28.1151,28.1483,28.0405,28.0405,24500.0
2010-10-11 12:50:00,33.83,33.88,33.79,33.88,19700.0,28.0405,28.082,28.0074,28.082,19700.0
2010-10-11 13:00:00,33.89,33.89,33.82,33.88,34500.0,28.0903,28.0903,28.0322,28.082,34500.0
2010-10-11 13:10:00,33.88,33.91,33.87,33.88,21200.0,28.082,28.1068,28.0737,28.082,21200.0
2010-10-11 13:20:00,33.88,33.9,33.83,33.89,15800.0,28.082,28.0985,28.0405,28.0903,15800.0
2010-10-11 13:30:00,33.89,33.95,33.87,33.93,45300.0,28.0903,28.14,28.0737,28.1234,45300.0
2010-10-11 13:40:00,33.92,33.94,33.91,33.94,32200.0,28.1151,28.1317,28.1068,28.1317,32200.0
2010-10-11 13:50:00,33.94,33.97,33.9,33.96,49600.0,28.1317,28.1566,28.0985,28.1483,49600.0
2010-10-11 14:00:00,33.96,34.04,33.96,34.02,69300.0,28.1483,28.2146,28.1483,28.198,69300.0
2010-10-11 14:10:00,34.02,34.06,33.97,34.03,40200.0,28.198,28.2312,28.1566,28.2063,40200.0
2010-10-11 14:20:00,34.02,34.08,34.0,34.05,51100.0,28.198,28.2477,28.1814,28.2229,51100.0
2010-10-11 14:30:00,34.06,34.06,34.05,34.06,12400.0,28.2312,28.2312,28.2229,28.2312,12400.0
2010-10-11 14:40:00,34.05,34.09,33.96,33.99,38900.0,28.2229,28.256,28.1483,28.1731,38900.0
2010-10-11 14:50:00,33.99,33.99,33.85,33.86,36100.0,28.1731,28.1731,28.0571,28.0654,36100.0
2010-10-11 15:00:00,33.86,33.91,33.83,33.85,37600.0,28.0654,28.1068,28.0405,28.0571,37600.0
2010-10-11 15:10:00,33.85,33.9,33.85,33.9,56100.0,28.0571,28.0985,28.0571,28.0985,56100.0
2010-10-11 15:20:00,33.9,33.92,33.87,33.88,76100.0,28.0985,28.1151,28.0737,28.082,76100.0
2010-10-11 15:30:00,33.88,33.89,33.72,33.75,117200.0,28.082,28.0903,27.9493,27.9742,117200.0
2010-10-11 15:40:00,33.74,33.83,33.74,33.83,126800.0,27.9659,28.0405,27.9659,28.0405,126800.0
2010-10-11 15:50:00,33.82,33.83,33.76,33.79,114100.0,28.0322,28.0405,27.9825,28.0074,114100.0
2010-10-12 09:30:00,33.46,33.48,33.32,33.32,56400.0,27.7338,27.7504,27.6178,27.6178,56400.0
2010-10-12 09:40:00,33.31,33.4,33.12,33.14,71100.0,27.6095,27.6841,27.452,27.4686,71100.0
2010-10-12 09:50:00,33.16,33.34,33.12,33.3,48700.0,27.4852,27.6344,27.452,27.6012,48700.0
2010-10-12 10:00:00,33.3,33.42,33.27,33.39,30200.0,27.6012,27.7007,27.5764,27.6758,30200.0
2010-10-12 10:10:00,33.41,33.67,33.41,33.64,51100.0,27.6924,27.9079,27.6924,27.883,51100.0
2010-10-12 10:20:00,33.64,33.66,33.58,33.61,27600.0,27.883,27.8996,27.8333,27.8582,27600.0
2010-10-12 10:30:00,33.6,33.65,33.58,33.64,56900.0,27.8499,27.8913,27.8333,27.883,56900.0
2010-10-12 10:40:00,33.63,33.87,33.63,33.84,33700.0,27.8747,28.0737,27.8747,28.0488,33700.0
2010-10-12 10:50:00,33.86,33.92,33.75,33.75,34400.0,28.0654,28.1151,27.9742,27.9742,34400.0
2010-10-12 11:00:00,33.75,33.84,33.73,33.8,29400.0,27.9742,28.0488,27.9576,28.0157,29400.0
2010-10-12 11:10:00,33.8,33.81,33.75,33.79,9200.0,28.0157,28.0239,27.9742,28.0074,9200.0
2010-10-12 11:20:00,33.78,33.85,33.78,33.85,19400.0,27.9991,28.0571,27.9991,28.0571,19400.0
2010-10-12 11:30:00,33.81,33.87,33.8,33.86,19700.0,28.0239,28.0737,28.0157,28.0654,19700.0
2010-10-12 11:40:00,33.83,33.83,33.73,33.75,15300.0,28.0405,28.0405,27.9576,27.9742,15300.0
2010-10-12 11:50:00,33.75,33.76,33.68,33.73,8900.0,27.9742,27.9825,27.9162,27.9576,8900.0
2010-10-12 12:00:00,33.75,33.75,33.7,33.71,14600.0,27.9742,27.9742,27.9328,27.9411,14600.0
2010-10-12 12:10:00,33.74,33.78,33.7,33.78,10100.0,27.9659,27.9991,27.9328,27.9991,10100.0
2010-10-12 12:20:00,33.78,33.83,33.75,33.77,13600.0,27.9991,28.0405,27.9742,27.9908,13600.0
2010-10-12 12:30:00,33.78,33.81,33.76,33.77,11300.0,27.9991,28.0239,27.9825,27.9908,11300.0
2010-10-12 12:40:00,33.77,33.79,33.73,33.74,9800.0,27.9908,28.0074,27.9576,27.9659,9800.0
2010-10-12 12:50:00,33.76,33.78,33.74,33.78,11900.0,27.9825,27.9991,27.9659,27.9991,11900.0
2010-10-12 13:00:00,33.79,33.79,33.74,33.79,5300.0,28.0074,28.0074,27.9659,28.0074,5300.0
2010-10-12 13:10:00,33.77,33.79,33.76,33.78,4700.0,27.9908,28.0074,27.9825,27.9991,4700.0
2010-10-12 13:20:00,33.79,33.79,33.75,33.75,3700.0,28.0074,28.0074,27.9742,27.9742,3700.0
2010-10-12 13:30:00,33.75,33.77,33.74,33.75,8100.0,27.9742,27.9908,27.9659,27.9742,8100.0
2010-10-12 13:40:00,33.75,33.78,33.74,33.78,10600.0,27.9742,27.9991,27.9659,27.9991,10600.0
2010-10-12 13:50:00,33.78,33.79,33.73,33.79,11300.0,27.9991,28.0074,27.9576,28.0074,11300.0
2010-10-12 14:00:00,33.79,33.87,33.7,33.8,84500.0,28.0074,28.0737,27.9328,28.0157,84500.0
2010-10-12 14:10:00,33.8,34.0,33.8,33.91,75700.0,28.0157,28.1814,28.0157,28.1068,75700.0
2010-10-12 14:20:00,33.9,33.9,33.78,33.85,40900.0,28.0985,28.0985,27.9991,28.0571,40900.0
2010-10-12 14:30:00,33.88,33.89,33.7,33.76,37300.0,28.082,28.0903,27.9328,27.9825,37300.0
2010-10-12 14:40:00,33.76,33.9,33.76,33.81,18600.0,27.9825,28.0985,27.9825,28.0239,18600.0
2010-10-12 14:50:00,33.81,33.92,33.81,33.91,20100.0,28.0239,28.1151,28.0239,28.1068,20100.0
2010-10-12 15:00:00,33.91,33.92,33.79,33.91,28400.0,28.1068,28.1151,28.0074,28.1068,28400.0
2010-10-12 15:10:00,33.93,33.96,33.9,33.93,34100.0,28.1234,28.1483,28.0985,28.1234,34100.0
2010-10-12 15:20:00,33.92,34.08,33.91,34.06,58000.0,28.1151,28.2477,28.1068,28.2312,58000.0
2010-10-12 15:30:00,34.06,34.06,34.0,34.04,37900.0,28.2312,28.2312,28.1814,28.2146,37900.0
2010-10-12 15:40:00,34.04,34.09,34.0,34.08,75800.0,28.2146,28.256,28.1814,28.2477,75800.0
2010-10-12 15:50:00,34.08,34.12,34.0,34.05,151800.0,28.2477,28.2809,28.1814,28.2229,151800.0
2010-10-13 09:30:00,34.5,34.57,34.28,34.32,42500.0,28.5959,28.6539,28.4135,28.4467,42500.0
2010-10-13 09:40:00,34.35,34.5,34.32,34.48,61200.0,28.4715,28.5959,28.4467,28.5793,61200.0
2010-10-13 09:50:00,34.49,34.58,34.39,34.55,34600.0,28.5876,28.6622,28.5047,28.6373,34600.0
2010-10-13 10:00:00,34.55,34.62,34.53,34.61,24200.0,28.6373,28.6953,28.6207,28.687,24200.0
2010-10-13 10:10:00,34.59,34.6,34.4,34.41,38800.0,28.6705,28.6787,28.513,28.5213,38800.0
2010-10-13 10:20:00,34.42,34.52,34.35,34.52,43900.0,28.5295,28.6124,28.4715,28.6124,43900.0
2010-10-13 10:30:00,34.52,34.54,34.44,34.51,12000.0,28.6124,28.629,28.5461,28.6041,12000.0
2010-10-13 10:40:00,34.5,34.51,34.45,34.49,44200.0,28.5959,28.6041,28.5544,28.5876,44200.0
2010-10-13 10:50:00,34.5,34.66,34.5,34.63,27400.0,28.5959,28.7285,28.5959,28.7036,27400.0
2010-10-13 11:00:00,34.63,34.74,34.61,34.73,23500.0,28.7036,28.7948,28.687,28.7865,23500.0
2010-10-13 11:10:00,34.73,34.79,34.68,34.75,58000.0,28.7865,28.8362,28.7451,28.8031,58000.0
2010-10-13 11:20:00,34.75,34.79,34.72,34.75,49400.0,28.8031,28.8362,28.7782,28.8031,49400.0
2010-10-13 11:30:00,34.74,34.78,34.71,34.78,29300.0,28.7948,28.8279,28.7699,28.8279,29300.0
2010-10-13 11:40:00,34.76,34.77,34.73,34.77,19600.0,28.8114,28.8197,28.7865,28.8197,19600.0
2010-10-13 11:50:00,34.78,34.78,34.71,34.77,70900.0,28.8279,28.8279,28.7699,28.8197,70900.0
2010-10-13 12:00:00,34.77,34.88,34.77,34.87,21200.0,28.8197,28.9108,28.8197,28.9025,21200.0
2010-10-13 12:10:00,34.86,34.89,34.82,34.83,31600.0,28.8943,28.9191,28.8611,28.8694,31600.0
2010-10-13 12:20:00,34.83,34.9,34.79,34.89,32800.0,28.8694,28.9274,28.8362,28.9191,32800.0
2010-10-13 12:30:00,34.9,34.93,34.88,34.92,12000.0,28.9274,28.9523,28.9108,28.944,12000.0
2010-10-13 12:40:00,34.91,34.96,34.91,34.93,45100.0,28.9357,28.9771,28.9357,28.9523,45100.0
2010-10-13 12:50:00,34.94,34.98,34.94,34.96,34200.0,28.9606,28.9937,28.9606,28.9771,34200.0
2010-10-13 13:00:00,34.98,35.04,34.96,35.01,72100.0,28.9937,29.0434,28.9771,29.0186,72100.0
2010-10-13 13:10:00,34.99,35.07,34.98,35.04,22200.0,29.002,29.0683,28.9937,29.0434,22200.0
2010-10-13 13:20:00,35.04,35.08,35.0,35.03,29600.0,29.0434,29.0766,29.0103,29.0352,29600.0
2010-10-13 13:30:00,35.03,35.09,35.0,35.08,39600.0,29.0352,29.0849,29.0103,29.0766,39600.0
2010-10-13 13:40:00,35.08,35.1,35.06,35.09,32600.0,29.0766,29.0932,29.06,29.0849,32600.0
2010-10-13 13:50:00,35.1,35.13,35.07,35.08,37700.0,29.0932,29.118,29.0683,29.0766,37700.0
2010-10-13 14:00:00,35.07,35.12,35.07,35.11,73500.0,29.0683,29.1098,29.0683,29.1015,73500.0
2010-10-13 14:10:00,35.11,35.17,35.1,35.13,31400.0,29.1015,29.1512,29.0932,29.118,31400.0
2010-10-13 14:20:00,35.14,35.17,35.07,35.14,77500.0,29.1263,29.1512,29.0683,29.1263,77500.0
2010-10-13 14:30:00,35.12,35.16,35.09,35.11,82100.0,29.1098,29.1429,29.0849,29.1015,82100.0
2010-10-13 14:40:00,35.12,35.17,35.05,35.07,73700.0,29.1098,29.1512,29.0517,29.0683,73700.0
2010-10-13 14:50:00,35.08,35.1,35.0,35.09,48100.0,29.0766,29.0932,29.0103,29.0849,48100.0
2010-10-13 15:00:00,35.09,35.15,35.08,35.12,171000.0,29.0849,29.1346,29.0766,29.1098,171000.0
2010-10-13 15:10:00,35.12,35.15,34.95,35.04,146500.0,29.1098,29.1346,28.9688,29.0434,146500.0
2010-10-13 15:20:00,35.03,35.1,34.94,34.94,105800.0,29.0352,29.0932,28.9606,28.9606,105800.0
2010-10-13 15:30:00,34.94,35.02,34.93,35.0,119600.0,28.9606,29.0269,28.9523,29.0103,119600.0
2010-10-13 15:40:00,35.0,35.12,34.99,35.0,250800.0,29.0103,29.1098,29.002,29.0103,250800.0
2010-10-13 15:50:00,34.99,35.0,34.9,34.91,237300.0,29.002,29.0103,28.9274,28.9357,237300.0
2010-10-14 09:30:00,34.83,34.88,34.6,34.66,43700.0,28.8694,28.9108,28.6787,28.7285,43700.0
2010-10-14 09:40:00,34.66,34.67,34.41,34.43,246700.0,28.7285,28.7368,28.5213,28.5378,246700.0
2010-10-14 09:50:00,34.42,34.49,34.3,34.32,114600.0,28.5295,28.5876,28.4301,28.4467,114600.0
2010-10-14 10:00:00,34.31,34.5,34.31,34.49,75100.0,28.4384,28.5959,28.4384,28.5876,75100.0
2010-10-14 10:10:00,34.49,34.6,34.4,34.53,57000.0,28.5876,28.6787,28.513,28.6207,57000.0
2010-10-14 10:20:00,34.54,34.58,34.46,34.47,37100.0,28.629,28.6622,28.5627,28.571,37100.0
2010-10-14 10:30:00,34.47,34.62,34.42,34.61,23800.0,28.571,28.6953,28.5295,28.687,23800.0
2010-10-14 10:40:00,34.61,34.61,34.55,34.55,28000.0,28.687,28.687,28.6373,28.6373,28000.0
2010-10-14 10:50:00,34.57,34.62,34.51,34.53,37000.0,28.6539,28.6953,28.6041,28.6207,37000.0
2010-10-14 11:00:00,34.53,34.53,34.47,34.5,33000.0,28.6207,28.6207,28.571,28.5959,33000.0
2010-10-14 11:10:00,34.51,34.52,34.48,34.5,46900.0,28.6041,28.6124,28.5793,28.5959,46900.0
2010-10-14 11:20:00,34.51,34.53,34.49,34.52,31800.0,28.6041,28.6207,28.5876,28.6124,31800.0
2010-10-14 11:30:00,34.53,34.57,34.46,34.5,67400.0,28.6207,28.6539,28.5627,28.5959,67400.0
2010-10-14 11:40:00,34.5,34.51,34.31,34.32,35700.0,28.5959,28.6041,28.4384,28.4467,35700.0
2010-10-14 11:50:00,34.31,34.42,34.31,34.39,11900.0,28.4384,28.5295,28.4384,28.5047,11900.0
2010-10-14 12:00:00,34.39,34.43,34.37,34.4,6200.0,28.5047,28.5378,28.4881,28.513,6200.0
2010-10-14 12:10:00,34.41,34.41,34.32,34.33,17900.0,28.5213,28.5213,28.4467,28.455,17900.0
2010-10-14 12:20:00,34.33,34.33,34.22,34.22,53700.0,28.455,28.455,28.3638,28.3638,53700.0
2010-10-14 12:30:00,34.23,34.25,34.18,34.25,15500.0,28.3721,28.3886,28.3306,28.3886,15500.0
2010-10-14 12:40:00,34.24,34.33,34.24,34.29,13200.0,28.3804,28.455,28.3804,28.4218,13200.0
2010-10-14 12:50:00,34.31,34.34,34.3,34.31,8400.0,28.4384,28.4632,28.4301,28.4384,8400.0
2010-10-14 13:00:00,34.29,34.33,34.14,34.22,53600.0,28.4218,28.455,28.2975,28.3638,53600.0
2010-10-14 13:10:00,34.21,34.27,34.21,34.24,39700.0,28.3555,28.4052,28.3555,28.3804,39700.0
2010-10-14 13:20:00,34.24,34.31,34.22,34.3,18600.0,28.3804,28.4384,28.3638,28.4301,18600.0
2010-10-14 13:30:00,34.29,34.41,34.27,34.41,31400.0,28.4218,28.5213,28.4052,28.5213,31400.0
2010-10-14 13:40:00,34.41,34.49,34.37,34.49,27900.0,28.5213,28.5876,28.4881,28.5876,27900.0
2010-10-14 13:50:00,34.49,34.52,34.48,34.5,85500.0,28.5876,28.6124,28.5793,28.5959,85500.0
2010-10-14 14:00:00,34.49,34.5,34.43,34.49,50600.0,28.5876,28.5959,28.5378,28.5876,50600.0
2010-10-14 14:10:00,34.48,34.5,34.44,34.48,69100.0,28.5793,28.5959,28.5461,28.5793,69100.0
2010-10-14 14:20:00,34.49,34.52,34.48,34.5,81900.0,28.5876,28.6124,28.5793,28.5959,81900.0
2010-10-14 14:30:00,34.5,34.55,34.49,34.49,66000.0,28.5959,28.6373,28.5876,28.5876,66000.0
2010-10-14 14:40:00,34.49,34.54,34.49,34.52,43500.0,28.5876,28.629,28.5876,28.6124,43500.0
2010-10-14 14:50:00,34.51,34.52,34.49,34.5,89900.0,28.6041,28.6124,28.5876,28.5959,89900.0
2010-10-14 15:00:00,34.5,34.51,34.46,34.47,178300.0,28.5959,28.6041,28.5627,28.571,178300.0
2010-10-14 15:10:00,34.47,34.5,34.46,34.48,39300.0,28.571,28.5959,28.5627,28.5793,39300.0
2010-10-14 15:20:00,34.48,34.5,34.45,34.45,59600.0,28.5793,28.5959,28.5544,28.5544,59600.0
2010-10-14 15:30:00,34.45,34.51,34.4,34.51,140600.0,28.5544,28.6041,28.513,28.6041,140600.0
2010-10-14 15:40:00,34.52,34.52,34.44,34.48,149700.0,28.6124,28.6124,28.5461,28.5793,149700.0
2010-10-14 15:50:00,34.48,34.56,34.46,34.56,136400.0,28.5793,28.6456,28.5627,28.6456,136400.0
2010-10-15 09:30:00,34.91,35.02,34.67,34.68,53800.0,28.9357,29.0269,28.7368,28.7451,53800.0
2010-10-15 09:40:00,34.69,34.73,34.54,34.61,27700.0,28.7533,28.7865,28.629,28.687,27700.0
2010-10-15 09:50:00,34.6,34.71,34.5,34.56,58300.0,28.6787,28.7699,28.5959,28.6456,58300.0
2010-10-15 10:00:00,34.55,34.67,34.38,34.51,68300.0,28.6373,28.7368,28.4964,28.6041,68300.0
2010-10-15 10:10:00,34.51,34.54,34.32,34.33,94100.0,28.6041,28.629,28.4467,28.455,94100.0
2010-10-15 10:20:00,34.33,34.39,34.23,34.29,78300.0,28.455,28.5047,28.3721,28.4218,78300.0
2010-10-15 10:30:00,34.29,34.4,34.15,34.35,61000.0,28.4218,28.513,28.3058,28.4715,61000.0
2010-10-15 10:40:00,34.35,34.51,34.31,34.46,55100.0,28.4715,28.6041,28.4384,28.5627,55100.0
2010-10-15 10:50:00,34.48,34.65,34.45,34.62,41200.0,28.5793,28.7202,28.5544,28.6953,41200.0
2010-10-15 11:00:00,34.62,34.69,34.52,34.66,68400.0,28.6953,28.7533,28.6124,28.7285,68400.0
2010-10-15 11:10:00,34.66,34.84,34.66,34.78,51500.0,28.7285,28.8777,28.7285,28.8279,51500.0
2010-10-15 11:20:00,34.78,34.78,34.68,34.78,44400.0,28.8279,28.8279,28.7451,28.8279,44400.0
2010-10-15 11:30:00,34.78,34.86,34.76,34.78,108400.0,28.8279,28.8943,28.8114,28.8279,108400.0
2010-10-15 11:40:00,34.77,34.82,34.74,34.77,75200.0,28.8197,28.8611,28.7948,28.8197,75200.0
2010-10-15 11:50:00,34.76,34.76,34.63,34.66,17800.0,28.8114,28.8114,28.7036,28.7285,17800.0
2010-10-15 12:00:00,34.65,34.71,34.54,34.65,41600.0,28.7202,28.7699,28.629,28.7202,41600.0
2010-10-15 12:10:00,34.64,34.68,34.59,34.65,36600.0,28.7119,28.7451,28.6705,28.7202,36600.0
2010-10-15 12:20:00,34.64,34.68,34.64,34.65,108100.0,28.7119,28.7451,28.7119,28.7202,108100.0
2010-10-15 12:30:00,34.65,34.68,34.61,34.68,27100.0,28.7202,28.7451,28.687,28.7451,27100.0
2010-10-15 12:40:00,34.68,34.75,34.64,34.75,18800.0,28.7451,28.8031,28.7119,28.8031,18800.0
2010-10-15 12:50:00,34.75,34.78,34.67,34.72,47100.0,28.8031,28.8279,28.7368,28.7782,47100.0
2010-10-15 13:00:00,34.73,34.79,34.7,34.79,32800.0,28.7865,28.8362,28.7616,28.8362,32800.0
2010-10-15 13:10:00,34.79,34.79,34.74,34.76,69300.0,28.8362,28.8362,28.7948,28.8114,69300.0
2010-10-15 13:20:00,34.74,34.81,34.73,34.76,33500.0,28.7948,28.8528,28.7865,28.8114,33500.0
2010-10-15 13:30:00,34.77,34.79,34.72,34.72,28300.0,28.8197,28.8362,28.7782,28.7782,28300.0
2010-10-15 13:40:00,34.72,34.72,34.64,34.67,51600.0,28.7782,28.7782,28.7119,28.7368,51600.0
2010-10-15 13:50:00,34.68,34.73,34.59,34.63,103800.0,28.7451,28.7865,28.6705,28.7036,103800.0
2010-10-15 14:00:00,34.64,34.65,34.53,34.64,75700.0,28.7119,28.7202,28.6207,28.7119,75700.0
2010-10-15 14:10:00,34.64,34.8,34.64,34.78,77000.0,28.7119,28.8445,28.7119,28.8279,77000.0
2010-10-15 14:20:00,34.77,34.9,34.76,34.85,53300.0,28.8197,28.9274,28.8114,28.886,53300.0
2010-10-15 14:30:00,34.85,34.87,34.78,34.78,140000.0,28.886,28.9025,28.8279,28.8279,140000.0
2010-10-15 14:40:00,34.77,34.78,34.69,34.78,70300.0,28.8197,28.8279,28.7533,28.8279,70300.0
2010-10-15 14:50:00,34.78,34.8,34.74,34.78,70200.0,28.8279,28.8445,28.7948,28.8279,70200.0
2010-10-15 15:00:00,34.78,34.79,34.72,34.77,56100.0,28.8279,28.8362,28.7782,28.8197,56100.0
2010-10-15 15:10:00,34.76,34.8,34.73,34.77,59100.0,28.8114,28.8445,28.7865,28.8197,59100.0
2010-10-15 15:20:00,34.75,34.77,34.73,34.75,94000.0,28.8031,28.8197,28.7865,28.8031,94000.0
2010-10-15 15:30:00,34.73,34.8,34.72,34.77,85700.0,28.7865,28.8445,28.7782,28.8197,85700.0
2010-10-15 15:40:00,34.77,34.8,34.74,34.8,75800.0,28.8197,28.8445,28.7948,28.8445,75800.0
2010-10-15 15:50:00,34.8,34.84,34.72,34.76,164000.0,28.8445,28.8777,28.7782,28.8114,164000.0
2010-10-18 09:30:00,34.49,34.67,34.43,34.57,93900.0,28.5876,28.7368,28.5378,28.6539,93900.0
2010-10-18 09:40:00,34.55,34.66,34.53,34.64,72900.0,28.6373,28.7285,28.6207,28.7119,72900.0
2010-10-18 09:50:00,34.65,34.77,34.65,34.75,68900.0,28.7202,28.8197,28.7202,28.8031,68900.0
2010-10-18 10:00:00,34.75,34.81,34.71,34.77,106300.0,28.8031,28.8528,28.7699,28.8197,106300.0
2010-10-18 10:10:00,34.76,34.92,34.76,34.86,33700.0,28.8114,28.944,28.8114,28.8943,33700.0
2010-10-18 10:20:00,34.87,34.88,34.74,34.78,35000.0,28.9025,28.9108,28.7948,28.8279,35000.0
2010-10-18 10:30:00,34.78,34.85,34.77,34.85,48700.0,28.8279,28.886,28.8197,28.886,48700.0
2010-10-18 10:40:00,34.86,34.86,34.77,34.82,39900.0,28.8943,28.8943,28.8197,28.8611,39900.0
2010-10-18 10:50:00,34.81,34.86,34.78,34.81,39100.0,28.8528,28.8943,28.8279,28.8528,39100.0
2010-10-18 11:00:00,34.81,34.82,34.68,34.68,31100.0,28.8528,28.8611,28.7451,28.7451,31100.0
2010-10-18 11:10:00,34.68,34.73,34.62,34.7,48700.0,28.7451,28.7865,28.6953,28.7616,48700.0
2010-10-18 11:20:00,34.7,34.75,34.7,34.71,39500.0,28.7616,28.8031,28.7616,28.7699,39500.0
2010-10-18 11:30:00,34.71,34.72,34.63,34.71,21300.0,28.7699,28.7782,28.7036,28.7699,21300.0
2010-10-18 11:40:00,34.7,34.75,34.64,34.75,27800.0,28.7616,28.8031,28.7119,28.8031,27800.0
2010-10-18 11:50:00,34.75,34.78,34.72,34.78,22700.0,28.8031,28.8279,28.7782,28.8279,22700.0
2010-10-18 12:00:00,34.78,34.86,34.77,34.84,37700.0,28.8279,28.8943,28.8197,28.8777,37700.0
2010-10-18 12:10:00,34.83,34.86,34.79,34.79,19000.0,28.8694,28.8943,28.8362,28.8362,19000.0
2010-10-18 12:20:00,34.79,34.8,34.73,34.74,22100.0,28.8362,28.8445,28.7865,28.7948,22100.0
2010-10-18 12:30:00,34.74,34.74,34.65,34.7,43200.0,28.7948,28.7948,28.7202,28.7616,43200.0
2010-10-18 12:40:00,34.7,34.78,34.7,34.78,34400.0,28.7616,28.8279,28.7616,28.8279,34400.0
2010-10-18 12:50:00,34.78,34.82,34.76,34.78,36600.0,28.8279,28.8611,28.8114,28.8279,36600.0
2010-10-18 13:00:00,34.78,34.78,34.74,34.77,41000.0,28.8279,28.8279,28.7948,28.8197,41000.0
2010-10-18 13:10:00,34.78,34.81,34.77,34.78,40800.0,28.8279,28.8528,28.8197,28.8279,40800.0
2010-10-18 13:20:00,34.78,34.81,34.77,34.78,24900.0,28.8279,28.8528,28.8197,28.8279,24900.0
2010-10-18 13:30:00,34.78,34.8,34.7,34.75,106700.0,28.8279,28.8445,28.7616,28.8031,106700.0
2010-10-18 13:40:00,34.76,34.78,34.74,34.77,48800.0,28.8114,28.8279,28.7948,28.8197,48800.0
2010-10-18 13:50:00,34.77,34.79,34.75,34.76,31300.0,28.8197,28.8362,28.8031,28.8114,31300.0
2010-10-18 14:00:00,34.76,34.79,34.75,34.78,56000.0,28.8114,28.8362,28.8031,28.8279,56000.0
2010-10-18 14:10:00,34.78,34.88,34.78,34.84,47200.0,28.8279,28.9108,28.8279,28.8777,47200.0
2010-10-18 14:20:00,34.84,34.87,34.79,34.87,20300.0,28.8777,28.9025,28.8362,28.9025,20300.0
2010-10-18 14:30:00,34.86,34.9,34.84,34.87,45300.0,28.8943,28.9274,28.8777,28.9025,45300.0
2010-10-18 14:40:00,34.86,34.89,34.86,34.86,36400.0,28.8943,28.9191,28.8943,28.8943,36400.0
2010-10-18 14:50:00,34.86,34.87,34.82,34.83,43800.0,28.8943,28.9025,28.8611,28.8694,43800.0
2010-10-18 15:00:00,34.84,34.86,34.81,34.85,91800.0,28.8777,28.8943,28.8528,28.886,91800.0
2010-10-18 15:10:00,34.85,34.87,34.8,34.8,67600.0,28.886,28.9025,28.8445,28.8445,67600.0
2010-10-18 15:20:00,34.8,34.85,34.79,34.83,64300.0,28.8445,28.886,28.8362,28.8694,64300.0
2010-10-18 15:30:00,34.83,34.94,34.82,34.93,92600.0,28.8694,28.9606,28.8611,28.9523,92600.0
2010-10-18 15:40:00,34.93,34.99,34.93,34.93,103000.0,28.9523,29.002,28.9523,28.9523,103000.0
2010-10-18 15:50:00,34.92,35.0,34.92,35.0,274500.0,28.944,29.0103,28.944,29.0103,274500.0
2010-10-19 09:30:00,33.74,33.78,33.61,33.77,278200.0,27.9659,27.9991,27.8582,27.9908,278200.0
2010-10-19 09:40:00,33.76,33.78,33.63,33.67,98200.0,27.9825,27.9991,27.8747,27.9079,98200.0
2010-10-19 09:50:00,33.67,33.69,33.5,33.52,260400.0,27.9079,27.9245,27.767,27.7836,260400.0
2010-10-19 10:00:00,33.51,33.6,33.45,33.58,139900.0,27.7753,27.8499,27.7256,27.8333,139900.0
2010-10-19 10:10:00,33.58,33.75,33.57,33.72,175600.0,27.8333,27.9742,27.825,27.9493,175600.0
2010-10-19 10:20:00,33.71,33.73,33.51,33.55,179200.0,27.9411,27.9576,27.7753,27.8084,179200.0
2010-10-19 10:30:00,33.54,33.68,33.54,33.61,85400.0,27.8001,27.9162,27.8001,27.8582,85400.0
2010-10-19 10:40:00,33.61,33.71,33.6,33.68,96600.0,27.8582,27.9411,27.8499,27.9162,96600.0
2010-10-19 10:50:00,33.7,33.74,33.61,33.61,162800.0,27.9328,27.9659,27.8582,27.8582,162800.0
2010-10-19 11:00:00,33.61,33.62,33.48,33.48,60700.0,27.8582,27.8665,27.7504,27.7504,60700.0
2010-10-19 11:10:00,33.48,33.55,33.46,33.51,61500.0,27.7504,27.8084,27.7338,27.7753,61500.0
2010-10-19 11:20:00,33.49,33.51,33.38,33.44,72400.0,27.7587,27.7753,27.6675,27.7173,72400.0
2010-10-19 11:30:00,33.46,33.51,33.42,33.49,41100.0,27.7338,27.7753,27.7007,27.7587,41100.0
2010-10-19 11:40:00,33.51,33.71,33.51,33.69,43300.0,27.7753,27.9411,27.7753,27.9245,43300.0
2010-10-19 11:50:00,33.72,33.72,33.64,33.69,27300.0,27.9493,27.9493,27.883,27.9245,27300.0
2010-10-19 12:00:00,33.7,33.92,33.7,33.9,90700.0,27.9328,28.1151,27.9328,28.0985,90700.0
2010-10-19 12:10:00,33.89,33.99,33.88,33.97,46900.0,28.0903,28.1731,28.082,28.1566,46900.0
2010-10-19 12:20:00,33.96,33.98,33.94,33.98,47800.0,28.1483,28.1648,28.1317,28.1648,47800.0
2010-10-19 12:30:00,33.97,33.98,33.81,33.81,26800.0,28.1566,28.1648,28.0239,28.0239,26800.0
2010-10-19 12:40:00,33.81,33.86,33.76,33.79,26200.0,28.0239,28.0654,27.9825,28.0074,26200.0
2010-10-19 12:50:00,33.78,33.79,33.75,33.77,37400.0,27.9991,28.0074,27.9742,27.9908,37400.0
2010-10-19 13:00:00,33.78,33.85,33.75,33.76,27200.0,27.9991,28.0571,27.9742,27.9825,27200.0
2010-10-19 13:10:00,33.77,33.79,33.65,33.71,33700.0,27.9908,28.0074,27.8913,27.9411,33700.0
2010-10-19 13:20:00,33.71,33.76,33.58,33.58,51600.0,27.9411,27.9825,27.8333,27.8333,51600.0
2010-10-19 13:30:00,33.58,33.58,33.4,33.47,43500.0,27.8333,27.8333,27.6841,27.7421,43500.0
2010-10-19 13:40:00,33.47,33.5,33.3,33.36,46200.0,27.7421,27.767,27.6012,27.651,46200.0
2010-10-19 13:50:00,33.34,33.34,33.11,33.15,76900.0,27.6344,27.6344,27.4437,27.4769,76900.0
2010-10-19 14:00:00,33.15,33.15,32.91,33.08,131900.0,27.4769,27.4769,27.278,27.4189,131900.0
2010-10-19 14:10:00,33.08,33.18,32.99,33.09,56000.0,27.4189,27.5018,27.3443,27.4272,56000.0
2010-10-19 14:20:00,33.08,33.11,32.93,32.97,73600.0,27.4189,27.4437,27.2945,27.3277,73600.0
2010-10-19 14:30:00,32.97,33.05,32.97,33.02,82600.0,27.3277,27.394,27.3277,27.3691,82600.0
2010-10-19 14:40:00,33.02,33.07,32.93,33.07,81800.0,27.3691,27.4106,27.2945,27.4106,81800.0
2010-10-19 14:50:00,33.08,33.14,33.06,33.08,91500.0,27.4189,27.4686,27.4023,27.4189,91500.0
2010-10-19 15:00:00,33.07,33.11,33.0,33.0,63100.0,27.4106,27.4437,27.3526,27.3526,63100.0
2010-10-19 15:10:00,33.0,33.04,32.93,32.98,84100.0,27.3526,27.3857,27.2945,27.336,84100.0
2010-10-19 15:20:00,32.99,33.02,32.9,32.91,78200.0,27.3443,27.3691,27.2697,27.278,78200.0
2010-10-19 15:30:00,32.91,32.98,32.85,32.97,99500.0,27.278,27.336,27.2282,27.3277,99500.0
2010-10-19 15:40:00,32.97,33.0,32.92,32.99,122900.0,27.3277,27.3526,27.2863,27.3443,122900.0
2010-10-19 15:50:00,32.99,33.12,32.97,33.08,183500.0,27.3443,27.452,27.3277,27.4189,183500.0
2010-10-20 09:30:00,33.24,33.63,33.19,33.5,225400.0,27.5515,27.8747,27.51,27.767,225400.0
2010-10-20 09:40:00,33.51,33.99,33.49,33.99,127500.0,27.7753,28.1731,27.7587,28.1731,127500.0
2010-10-20 09:50:00,33.99,34.06,33.76,33.77,91300.0,28.1731,28.2312,27.9825,27.9908,91300.0
2010-10-20 10:00:00,33.78,33.98,33.74,33.93,81000.0,27.9991,28.1648,27.9659,28.1234,81000.0
2010-10-20 10:10:00,33.93,33.94,33.77,33.78,61500.0,28.1234,28.1317,27.9908,27.9991,61500.0
2010-10-20 10:20:00,33.81,33.98,33.77,33.97,28100.0,28.0239,28.1648,27.9908,28.1566,28100.0
2010-10-20 10:30:00,33.96,34.11,33.96,33.98,65600.0,28.1483,28.2726,28.1483,28.1648,65600.0
2010-10-20 10:40:00,33.96,34.19,33.96,34.19,50200.0,28.1483,28.3389,28.1483,28.3389,50200.0
2010-10-20 10:50:00,34.19,34.24,34.14,34.16,33300.0,28.3389,28.3804,28.2975,28.314,33300.0
2010-10-20 11:00:00,34.16,34.19,34.04,34.09,60900.0,28.314,28.3389,28.2146,28.256,60900.0
2010-10-20 11:10:00,34.11,34.17,34.08,34.15,38900.0,28.2726,28.3223,28.2477,28.3058,38900.0
2010-10-20 11:20:00,34.12,34.22,34.11,34.19,34500.0,28.2809,28.3638,28.2726,28.3389,34500.0
2010-10-20 11:30:00,34.19,34.29,34.19,34.26,31700.0,28.3389,28.4218,28.3389,28.3969,31700.0
2010-10-20 11:40:00,34.26,34.28,34.16,34.19,30700.0,28.3969,28.4135,28.314,28.3389,30700.0
2010-10-20 11:50:00,34.19,34.21,34.15,34.17,30900.0,28.3389,28.3555,28.3058,28.3223,30900.0
2010-10-20 12:00:00,34.16,34.2,34.12,34.17,29800.0,28.314,28.3472,28.2809,28.3223,29800.0
2010-10-20 12:10:00,34.17,34.22,34.12,34.2,42900.0,28.3223,28.3638,28.2809,28.3472,42900.0
2010-10-20 12:20:00,34.19,34.22,34.18,34.22,42200.0,28.3389,28.3638,28.3306,28.3638,42200.0
2010-10-20 12:30:00,34.23,34.28,34.18,34.2,11900.0,28.3721,28.4135,28.3306,28.3472,11900.0
2010-10-20 12:40:00,34.18,34.2,34.15,34.16,20500.0,28.3306,28.3472,28.3058,28.314,20500.0
2010-10-20 12:50:00,34.16,34.22,34.16,34.19,24400.0,28.314,28.3638,28.314,28.3389,24400.0
2010-10-20 13:00:00,34.2,34.26,34.18,34.24,69100.0,28.3472,28.3969,28.3306,28.3804,69100.0
2010-10-20 13:10:00,34.22,34.25,34.14,34.24,13200.0,28.3638,28.3886,28.2975,28.3804,13200.0
2010-10-20 13:20:00,34.24,34.31,34.24,34.27,23000.0,28.3804,28.4384,28.3804,28.4052,23000.0
2010-10-20 13:30:00,34.27,34.27,34.18,34.18,35600.0,28.4052,28.4052,28.3306,28.3306,35600.0
2010-10-20 13:40:00,34.17,34.23,34.15,34.15,23200.0,28.3223,28.3721,28.3058,28.3058,23200.0
2010-10-20 13:50:00,34.15,34.17,34.12,34.14,29800.0,28.3058,28.3223,28.2809,28.2975,29800.0
2010-10-20 14:00:00,34.15,34.21,34.06,34.06,71900.0,28.3058,28.3555,28.2312,28.2312,71900.0
2010-10-20 14:10:00,34.08,34.2,34.08,34.2,72800.0,28.2477,28.3472,28.2477,28.3472,72800.0
2010-10-20 14:20:00,34.19,34.24,34.15,34.21,43000.0,28.3389,28.3804,28.3058,28.3555,43000.0
2010-10-20 14:30:00,34.21,34.27,34.21,34.24,40900.0,28.3555,28.4052,28.3555,28.3804,40900.0
2010-10-20 14:40:00,34.23,34.25,34.15,34.16,31000.0,28.3721,28.3886,28.3058,28.314,31000.0
2010-10-20 14:50:00,34.15,34.24,34.13,34.24,51100.0,28.3058,28.3804,28.2892,28.3804,51100.0
2010-10-20 15:00:00,34.23,34.24,34.16,34.17,52000.0,28.3721,28.3804,28.314,28.3223,52000.0
2010-10-20 15:10:00,34.17,34.19,34.14,34.16,55300.0,28.3223,28.3389,28.2975,28.314,55300.0
2010-10-20 15:20:00,34.16,34.24,34.15,34.24,61500.0,28.314,28.3804,28.3058,28.3804,61500.0
2010-10-20 15:30:00,34.24,34.24,34.03,34.06,106100.0,28.3804,28.3804,28.2063,28.2312,106100.0
2010-10-20 15:40:00,34.06,34.1,33.96,34.03,173700.0,28.2312,28.2643,28.1483,28.2063,173700.0
2010-10-20 15:50:00,34.03,34.08,33.89,34.0,207000.0,28.2063,28.2477,28.0903,28.1814,207000.0
2010-10-21 09:30:00,34.34,34.47,34.3,34.47,89000.0,28.4632,28.571,28.4301,28.571,89000.0
2010-10-21 09:40:00,34.44,34.55,34.34,34.45,78800.0,28.5461,28.6373,28.4632,28.5544,78800.0
2010-10-21 09:50:00,34.45,34.65,34.42,34.65,89000.0,28.5544,28.7202,28.5295,28.7202,89000.0
2010-10-21 10:00:00,34.64,34.78,34.54,34.78,80000.0,28.7119,28.8279,28.629,28.8279,80000.0
2010-10-21 10:10:00,34.76,34.78,34.68,34.72,38400.0,28.8114,28.8279,28.7451,28.7782,38400.0
2010-10-21 10:20:00,34.69,34.71,34.59,34.64,27600.0,28.7533,28.7699,28.6705,28.7119,27600.0
2010-10-21 10:30:00,34.63,34.73,34.63,34.7,33400.0,28.7036,28.7865,28.7036,28.7616,33400.0
2010-10-21 10:40:00,34.68,34.78,34.68,34.76,32700.0,28.7451,28.8279,28.7451,28.8114,32700.0
2010-10-21 10:50:00,34.74,34.77,34.71,34.75,38000.0,28.7948,28.8197,28.7699,28.8031,38000.0
2010-10-21 11:00:00,34.75,34.81,34.71,34.8,69800.0,28.8031,28.8528,28.7699,28.8445,69800.0
2010-10-21 11:10:00,34.79,34.81,34.67,34.7,120400.0,28.8362,28.8528,28.7368,28.7616,120400.0
2010-10-21 11:20:00,34.7,34.73,34.58,34.66,77900.0,28.7616,28.7865,28.6622,28.7285,77900.0
2010-10-21 11:30:00,34.66,34.72,34.39,34.42,94900.0,28.7285,28.7782,28.5047,28.5295,94900.0
2010-10-21 11:40:00,34.42,34.42,34.25,34.27,135600.0,28.5295,28.5295,28.3886,28.4052,135600.0
2010-10-21 11:50:00,34.27,34.41,34.13,34.37,94300.0,28.4052,28.5213,28.2892,28.4881,94300.0
2010-10-21 12:00:00,34.4,34.5,34.28,34.35,52300.0,28.513,28.5959,28.4135,28.4715,52300.0
2010-10-21 12:10:00,34.35,34.43,34.31,34.43,37400.0,28.4715,28.5378,28.4384,28.5378,37400.0
2010-10-21 12:20:00,34.42,34.44,34.25,34.33,30900.0,28.5295,28.5461,28.3886,28.455,30900.0
2010-10-21 12:30:00,34.37,34.37,34.1,34.14,39900.0,28.4881,28.4881,28.2643,28.2975,39900.0
2010-10-21 12:40:00,34.13,34.19,34.09,34.14,44600.0,28.2892,28.3389,28.256,28.2975,44600.0
2010-10-21 12:50:00,34.14,34.14,34.04,34.07,33800.0,28.2975,28.2975,28.2146,28.2394,33800.0
2010-10-21 13:00:00,34.09,34.24,34.08,34.16,29300.0,28.256,28.3804,28.2477,28.314,29300.0
2010-10-21 13:10:00,34.17,34.3,34.17,34.28,29300.0,28.3223,28.4301,28.3223,28.4135,29300.0
2010-10-21 13:20:00,34.27,34.27,34.14,34.15,19400.0,28.4052,28.4052,28.2975,28.3058,19400.0
2010-10-21 13:30:00,34.15,34.18,34.06,34.12,39400.0,28.3058,28.3306,28.2312,28.2809,39400.0
2010-10-21 13:40:00,34.12,34.15,34.02,34.03,30200.0,28.2809,28.3058,28.198,28.2063,30200.0
2010-10-21 13:50:00,34.04,34.04,33.78,33.83,37400.0,28.2146,28.2146,27.9991,28.0405,37400.0
2010-10-21 14:00:00,33.82,33.95,33.76,33.94,44600.0,28.0322,28.14,27.9825,28.1317,44600.0
2010-10-21 14:10:00,33.95,34.0,33.91,33.99,48000.0,28.14,28.1814,28.1068,28.1731,48000.0
2010-10-21 14:20:00,33.99,33.99,33.93,33.95,33400.0,28.1731,28.1731,28.1234,28.14,33400.0
2010-10-21 14:30:00,33.95,34.0,33.93,33.96,44700.0,28.14,28.1814,28.1234,28.1483,44700.0
2010-10-21 14:40:00,33.97,34.02,33.94,33.96,29500.0,28.1566,28.198,28.1317,28.1483,29500.0
2010-10-21 14:50:00,33.95,34.13,33.94,34.1,49400.0,28.14,28.2892,28.1317,28.2643,49400.0
2010-10-21 15:00:00,34.11,34.18,34.01,34.01,68600.0,28.2726,28.3306,28.1897,28.1897,68600.0
2010-10-21 15:10:00,34.02,34.27,33.99,34.18,77200.0,28.198,28.4052,28.1731,28.3306,77200.0
2010-10-21 15:20:00,34.18,34.26,34.15,34.19,68400.0,28.3306,28.3969,28.3058,28.3389,68400.0
2010-10-21 15:30:00,34.19,34.2,34.06,34.09,72400.0,28.3389,28.3472,28.2312,28.256,72400.0
2010-10-21 15:40:00,34.09,34.12,34.02,34.1,87500.0,28.256,28.2809,28.198,28.2643,87500.0
2010-10-21 15:50:00,34.1,34.17,34.07,34.16,121000.0,28.2643,28.3223,28.2394,28.314,121000.0
2010-10-22 09:30:00,34.52,34.55,34.4,34.55,58800.0,28.6124,28.6373,28.513,28.6373,58800.0
2010-10-22 09:40:00,34.54,34.7,34.5,34.63,42000.0,28.629,28.7616,28.5959,28.7036,42000.0
2010-10-22 09:50:00,34.62,34.62,34.35,34.35,22200.0,28.6953,28.6953,28.4715,28.4715,22200.0
2010-10-22 10:00:00,34.34,34.39,34.31,34.35,53800.0,28.4632,28.5047,28.4384,28.4715,53800.0
2010-10-22 10:10:00,34.34,34.45,34.21,34.45,52300.0,28.4632,28.5544,28.3555,28.5544,52300.0
2010-10-22 10:20:00,34.45,34.5,34.37,34.5,18200.0,28.5544,28.5959,28.4881,28.5959,18200.0
2010-10-22 10:30:00,34.51,34.53,34.46,34.46,25900.0,28.6041,28.6207,28.5627,28.5627,25900.0
2010-10-22 10:40:00,34.49,34.61,34.41,34.61,38200.0,28.5876,28.687,28.5213,28.687,38200.0
2010-10-22 10:50:00,34.61,34.67,34.58,34.6,34000.0,28.687,28.7368,28.6622,28.6787,34000.0
2010-10-22 11:00:00,34.59,34.64,34.54,34.57,39100.0,28.6705,28.7119,28.629,28.6539,39100.0
2010-10-22 11:10:00,34.56,34.64,34.55,34.64,25000.0,28.6456,28.7119,28.6373,28.7119,25000.0
2010-10-22 11:20:00,34.63,34.69,34.58,34.69,23600.0,28.7036,28.7533,28.6622,28.7533,23600.0
2010-10-22 11:30:00,34.68,34.8,34.68,34.8,32700.0,28.7451,28.8445,28.7451,28.8445,32700.0
2010-10-22 11:40:00,34.8,34.87,34.73,34.75,29600.0,28.8445,28.9025,28.7865,28.8031,29600.0
2010-10-22 11:50:00,34.73,34.75,34.67,34.67,23400.0,28.7865,28.8031,28.7368,28.7368,23400.0
2010-10-22 12:00:00,34.69,34.82,34.66,34.79,44300.0,28.7533,28.8611,28.7285,28.8362,44300.0
2010-10-22 12:10:00,34.79,34.84,34.74,34.8,27100.0,28.8362,28.8777,28.7948,28.8445,27100.0
2010-10-22 12:20:00,34.8,34.95,34.8,34.9,32900.0,28.8445,28.9688,28.8445,28.9274,32900.0
2010-10-22 12:30:00,34.9,34.96,34.89,34.91,27900.0,28.9274,28.9771,28.9191,28.9357,27900.0
2010-10-22 12:40:00,34.9,34.91,34.82,34.89,19400.0,28.9274,28.9357,28.8611,28.9191,19400.0
2010-10-22 12:50:00,34.89,34.89,34.8,34.84,12400.0,28.9191,28.9191,28.8445,28.8777,12400.0
2010-10-22 13:00:00,34.84,34.87,34.8,34.84,20200.0,28.8777,28.9025,28.8445,28.8777,20200.0
2010-10-22 13:10:00,34.83,34.88,34.83,34.86,17200.0,28.8694,28.9108,28.8694,28.8943,17200.0
2010-10-22 13:20:00,34.85,34.89,34.81,34.86,28500.0,28.886,28.9191,28.8528,28.8943,28500.0
2010-10-22 13:30:00,34.86,34.92,34.83,34.91,27100.0,28.8943,28.944,28.8694,28.9357,27100.0
2010-10-22 13:40:00,34.93,34.98,34.9,34.96,70700.0,28.9523,28.9937,28.9274,28.9771,70700.0
2010-10-22 13:50:00,34.99,34.99,34.86,34.86,14800.0,29.002,29.002,28.8943,28.8943,14800.0
2010-10-22 14:00:00,34.85,34.86,34.77,34.83,18000.0,28.886,28.8943,28.8197,28.8694,18000.0
2010-10-22 14:10:00,34.82,34.83,34.79,34.81,30900.0,28.8611,28.8694,28.8362,28.8528,30900.0
2010-10-22 14:20:00,34.82,34.83,34.73,34.73,29200.0,28.8611,28.8694,28.7865,28.7865,29200.0
2010-10-22 14:30:00,34.74,34.74,34.59,34.61,79900.0,28.7948,28.7948,28.6705,28.687,79900.0
2010-10-22 14:40:00,34.62,34.64,34.54,34.59,48900.0,28.6953,28.7119,28.629,28.6705,48900.0
2010-10-22 14:50:00,34.6,34.6,34.42,34.5,148700.0,28.6787,28.6787,28.5295,28.5959,148700.0
2010-10-22 15:00:00,34.49,34.57,34.48,34.55,77800.0,28.5876,28.6539,28.5793,28.6373,77800.0
2010-10-22 15:10:00,34.55,34.65,34.54,34.65,124200.0,28.6373,28.7202,28.629,28.7202,124200.0
2010-10-22 15:20:00,34.65,34.76,34.65,34.75,59100.0,28.7202,28.8114,28.7202,28.8031,59100.0
2010-10-22 15:30:00,34.75,34.8,34.74,34.76,63600.0,28.8031,28.8445,28.7948,28.8114,63600.0
2010-10-22 15:40:00,34.75,34.85,34.74,34.82,101800.0,28.8031,28.886,28.7948,28.8611,101800.0
2010-10-22 15:50:00,34.81,34.94,34.81,34.86,265500.0,28.8528,28.9606,28.8528,28.8943,265500.0
2010-10-25 09:30:00,35.45,35.85,35.45,35.74,232100.0,29.3833,29.7148,29.3833,29.6237,232100.0
2010-10-25 09:40:00,35.74,35.86,35.6,35.85,168500.0,29.6237,29.7231,29.5076,29.7148,168500.0
2010-10-25 09:50:00,35.85,36.07,35.83,36.02,111800.0,29.7148,29.8972,29.6983,29.8557,111800.0
2010-10-25 10:00:00,36.04,36.12,35.85,35.98,140000.0,29.8723,29.9386,29.7148,29.8226,140000.0
2010-10-25 10:10:00,35.97,36.07,35.92,36.04,85200.0,29.8143,29.8972,29.7728,29.8723,85200.0
2010-10-25 10:20:00,36.02,36.08,35.99,36.02,53400.0,29.8557,29.9055,29.8309,29.8557,53400.0
2010-10-25 10:30:00,36.02,36.08,35.97,36.01,168100.0,29.8557,29.9055,29.8143,29.8474,168100.0
2010-10-25 10:40:00,36.02,36.03,35.8,35.88,140200.0,29.8557,29.864,29.6734,29.7397,140200.0
2010-10-25 10:50:00,35.88,35.9,35.8,35.86,67000.0,29.7397,29.7563,29.6734,29.7231,67000.0
2010-10-25 11:00:00,35.86,35.87,35.65,35.72,126500.0,29.7231,29.7314,29.5491,29.6071,126500.0
2010-10-25 11:10:00,35.72,35.79,35.67,35.75,156400.0,29.6071,29.6651,29.5656,29.6319,156400.0
2010-10-25 11:20:00,35.77,35.86,35.74,35.82,75700.0,29.6485,29.7231,29.6237,29.69,75700.0
2010-10-25 11:30:00,35.81,35.89,35.74,35.75,62900.0,29.6817,29.748,29.6237,29.6319,62900.0
2010-10-25 11:40:00,35.75,35.99,35.7,35.99,68700.0,29.6319,29.8309,29.5905,29.8309,68700.0
2010-10-25 11:50:00,35.99,36.04,35.88,35.97,33300.0,29.8309,29.8723,29.7397,29.8143,33300.0
2010-10-25 12:00:00,35.97,36.04,35.97,36.02,63600.0,29.8143,29.8723,29.8143,29.8557,63600.0
2010-10-25 12:10:00,36.02,36.05,35.93,35.96,47800.0,29.8557,29.8806,29.7811,29.806,47800.0
2010-10-25 12:20:00,35.95,35.96,35.8,35.82,74300.0,29.7977,29.806,29.6734,29.69,74300.0
2010-10-25 12:30:00,35.8,35.81,35.56,35.57,65800.0,29.6734,29.6817,29.4745,29.4827,65800.0
2010-10-25 12:40:00,35.57,35.71,35.55,35.7,40700.0,29.4827,29.5988,29.4662,29.5905,40700.0
2010-10-25 12:50:00,35.71,35.78,35.61,35.62,96500.0,29.5988,29.6568,29.5159,29.5242,96500.0
2010-10-25 13:00:00,35.62,35.66,35.62,35.64,32900.0,29.5242,29.5573,29.5242,29.5408,32900.0
2010-10-25 13:10:00,35.64,35.67,35.61,35.63,35400.0,29.5408,29.5656,29.5159,29.5325,35400.0
2010-10-25 13:20:00,35.65,35.7,35.58,35.61,54400.0,29.5491,29.5905,29.491,29.5159,54400.0
2010-10-25 13:30:00,35.62,35.65,35.59,35.65,57600.0,29.5242,29.5491,29.4993,29.5491,57600.0
2010-10-25 13:40:00,35.64,35.64,35.57,35.57,41600.0,29.5408,29.5408,29.4827,29.4827,41600.0
2010-10-25 13:50:00,35.56,35.58,35.52,35.55,50900.0,29.4745,29.491,29.4413,29.4662,50900.0
2010-10-25 14:00:00,35.54,35.57,35.51,35.56,46700.0,29.4579,29.4827,29.433,29.4745,46700.0
2010-10-25 14:10:00,35.55,35.6,35.54,35.58,52700.0,29.4662,29.5076,29.4579,29.491,52700.0
2010-10-25 14:20:00,35.57,35.63,35.57,35.6,56000.0,29.4827,29.5325,29.4827,29.5076,56000.0
2010-10-25 14:30:00,35.6,35.6,35.4,35.47,119900.0,29.5076,29.5076,29.3418,29.3999,119900.0
2010-10-25 14:40:00,35.49,35.53,35.4,35.51,77500.0,29.4164,29.4496,29.3418,29.433,77500.0
2010-10-25 14:50:00,35.51,35.55,35.45,35.45,54700.0,29.433,29.4662,29.3833,29.3833,54700.0
2010-10-25 15:00:00,35.44,35.53,35.41,35.51,139700.0,29.375,29.4496,29.3501,29.433,139700.0
2010-10-25 15:10:00,35.53,35.57,35.47,35.5,45800.0,29.4496,29.4827,29.3999,29.4247,45800.0
2010-10-25 15:20:00,35.5,35.68,35.5,35.68,100000.0,29.4247,29.5739,29.4247,29.5739,100000.0
2010-10-25 15:30:00,35.68,35.71,35.5,35.5,185200.0,29.5739,29.5988,29.4247,29.4247,185200.0
2010-10-25 15:40:00,35.51,35.52,35.17,35.18,291200.0,29.433,29.4413,29.1512,29.1595,291200.0
2010-10-25 15:50:00,35.17,35.25,35.13,35.18,426100.0,29.1512,29.2175,29.118,29.1595,426100.0
2010-10-26 09:30:00,38.6,39.39,38.35,39.18,2008300.0,31.9942,32.649,31.787,32.4749,2008300.0
2010-10-26 09:40:00,39.18,39.7,39.06,39.37,1262300.0,32.4749,32.906,32.3755,32.6324,1262300.0
2010-10-26 09:50:00,39.36,39.9,39.2,39.31,834800.0,32.6241,33.0717,32.4915,32.5827,834800.0
2010-10-26 10:00:00,39.33,39.65,39.25,39.49,488400.0,32.5993,32.8645,32.533,32.7319,488400.0
2010-10-26 10:10:00,39.5,39.66,39.44,39.48,257600.0,32.7402,32.8728,32.6905,32.7236,257600.0
2010-10-26 10:20:00,39.47,39.62,39.28,39.39,223600.0,32.7153,32.8397,32.5578,32.649,223600.0
2010-10-26 10:30:00,39.4,39.9,39.37,39.83,720300.0,32.6573,33.0717,32.6324,33.0137,720300.0
2010-10-26 10:40:00,39.82,39.82,39.52,39.73,256000.0,33.0054,33.0054,32.7568,32.9308,256000.0
2010-10-26 10:50:00,39.73,39.78,39.45,39.56,182900.0,32.9308,32.9723,32.6987,32.7899,182900.0
2010-10-26 11:00:00,39.57,39.73,39.56,39.69,320400.0,32.7982,32.9308,32.7899,32.8977,320400.0
2010-10-26 11:10:00,39.69,39.99,39.67,39.89,410000.0,32.8977,33.1463,32.8811,33.0634,410000.0
2010-10-26 11:20:00,39.89,39.98,39.82,39.88,215000.0,33.0634,33.138,33.0054,33.0552,215000.0
2010-10-26 11:30:00,39.88,39.92,39.66,39.73,148200.0,33.0552,33.0883,32.8728,32.9308,148200.0
2010-10-26 11:40:00,39.72,39.93,39.55,39.88,120300.0,32.9225,33.0966,32.7816,33.0552,120300.0
2010-10-26 11:50:00,39.87,39.96,39.84,39.92,90000.0,33.0469,33.1215,33.022,33.0883,90000.0
2010-10-26 12:00:00,39.92,40.16,39.87,40.1,281100.0,33.0883,33.2872,33.0469,33.2375,281100.0
2010-10-26 12:10:00,40.09,40.24,40.05,40.19,143000.0,33.2292,33.3535,33.1961,33.3121,143000.0
2010-10-26 12:20:00,40.19,40.45,40.17,40.33,146700.0,33.3121,33.5276,33.2955,33.4281,146700.0
2010-10-26 12:30:00,40.33,40.4,40.12,40.12,85700.0,33.4281,33.4862,33.2541,33.2541,85700.0
2010-10-26 12:40:00,40.15,40.51,40.15,40.49,87400.0,33.2789,33.5773,33.2789,33.5608,87400.0
2010-10-26 12:50:00,40.49,40.58,40.36,40.47,132300.0,33.5608,33.6354,33.453,33.5442,132300.0
2010-10-26 13:00:00,40.48,40.88,40.47,40.88,208200.0,33.5525,33.884,33.5442,33.884,208200.0
2010-10-26 13:10:00,40.88,40.92,40.57,40.66,208800.0,33.884,33.9172,33.6271,33.7017,208800.0
2010-10-26 13:20:00,40.65,40.78,40.43,40.49,117100.0,33.6934,33.8011,33.511,33.5608,117100.0
2010-10-26 13:30:00,40.49,40.63,40.43,40.56,111800.0,33.5608,33.6768,33.511,33.6188,111800.0
2010-10-26 13:40:00,40.56,40.65,40.41,40.47,72100.0,33.6188,33.6934,33.4945,33.5442,72100.0
2010-10-26 13:50:00,40.48,40.49,40.27,40.45,175600.0,33.5525,33.5608,33.3784,33.5276,175600.0
2010-10-26 14:00:00,40.44,40.44,40.1,40.15,183700.0,33.5193,33.5193,33.2375,33.2789,183700.0
2010-10-26 14:10:00,40.15,40.4,40.12,40.15,179500.0,33.2789,33.4862,33.2541,33.2789,179500.0
2010-10-26 14:20:00,40.18,40.48,40.15,40.43,117500.0,33.3038,33.5525,33.2789,33.511,117500.0
2010-10-26 14:30:00,40.44,40.53,40.35,40.43,87900.0,33.5193,33.5939,33.4447,33.511,87900.0
2010-10-26 14:40:00,40.45,40.53,40.44,40.49,61200.0,33.5276,33.5939,33.5193,33.5608,61200.0
2010-10-26 14:50:00,40.48,40.76,40.47,40.74,101000.0,33.5525,33.7846,33.5442,33.768,101000.0
2010-10-26 15:00:00,40.73,40.79,40.59,40.73,135400.0,33.7597,33.8094,33.6436,33.7597,135400.0
2010-10-26 15:10:00,40.74,40.9,40.68,40.89,134300.0,33.768,33.9006,33.7182,33.8923,134300.0
2010-10-26 15:20:00,40.88,40.93,40.8,40.83,193800.0,33.884,33.9255,33.8177,33.8426,193800.0
2010-10-26 15:30:00,40.83,40.87,40.67,40.68,181100.0,33.8426,33.8757,33.71,33.7182,181100.0
2010-10-26 15:40:00,40.69,40.7,40.36,40.37,329700.0,33.7265,33.7348,33.453,33.4613,329700.0
2010-10-26 15:50:00,40.38,40.5,40.17,40.21,611400.0,33.4696,33.5691,33.2955,33.3287,611400.0
2010-10-27 09:30:00,40.2,40.21,39.56,39.6,481400.0,33.3204,33.3287,32.7899,32.8231,481400.0
2010-10-27 09:40:00,39.62,39.85,39.35,39.56,223900.0,32.8397,33.0303,32.6159,32.7899,223900.0
2010-10-27 09:50:00,39.55,39.63,39.29,39.5,272800.0,32.7816,32.8479,32.5661,32.7402,272800.0
2010-10-27 10:00:00,39.5,39.68,39.37,39.53,213300.0,32.7402,32.8894,32.6324,32.7651,213300.0
2010-10-27 10:10:00,39.53,39.79,39.5,39.72,175500.0,32.7651,32.9806,32.7402,32.9225,175500.0
2010-10-27 10:20:00,39.72,39.78,39.41,39.48,143300.0,32.9225,32.9723,32.6656,32.7236,143300.0
2010-10-27 10:30:00,39.48,39.48,39.15,39.23,222700.0,32.7236,32.7236,32.4501,32.5164,222700.0
2010-10-27 10:40:00,39.24,39.54,39.23,39.52,200000.0,32.5247,32.7733,32.5164,32.7568,200000.0
2010-10-27 10:50:00,39.53,39.59,39.29,39.29,88600.0,32.7651,32.8148,32.5661,32.5661,88600.0
2010-10-27 11:00:00,39.29,39.38,39.25,39.3,156000.0,32.5661,32.6407,32.533,32.5744,156000.0
2010-10-27 11:10:00,39.29,39.3,39.16,39.25,147500.0,32.5661,32.5744,32.4584,32.533,147500.0
2010-10-27 11:20:00,39.25,39.27,39.16,39.2,144000.0,32.533,32.5495,32.4584,32.4915,144000.0
2010-10-27 11:30:00,39.2,39.24,39.05,39.21,105800.0,32.4915,32.5247,32.3672,32.4998,105800.0
2010-10-27 11:40:00,39.21,39.4,39.2,39.35,166600.0,32.4998,32.6573,32.4915,32.6159,166600.0
2010-10-27 11:50:00,39.35,39.37,39.26,39.28,65800.0,32.6159,32.6324,32.5413,32.5578,65800.0
2010-10-27 12:00:00,39.28,39.28,39.13,39.22,81000.0,32.5578,32.5578,32.4335,32.5081,81000.0
2010-10-27 12:10:00,39.22,39.31,39.21,39.23,59200.0,32.5081,32.5827,32.4998,32.5164,59200.0
2010-10-27 12:20:00,39.21,39.28,39.16,39.16,43800.0,32.4998,32.5578,32.4584,32.4584,43800.0
2010-10-27 12:30:00,39.17,39.26,39.16,39.26,47200.0,32.4667,32.5413,32.4584,32.5413,47200.0
2010-10-27 12:40:00,39.27,39.28,39.22,39.27,105100.0,32.5495,32.5578,32.5081,32.5495,105100.0
2010-10-27 12:50:00,39.28,39.3,39.25,39.28,63100.0,32.5578,32.5744,32.533,32.5578,63100.0
2010-10-27 13:00:00,39.27,39.38,39.27,39.33,117500.0,32.5495,32.6407,32.5495,32.5993,117500.0
2010-10-27 13:10:00,39.33,39.37,39.27,39.33,90300.0,32.5993,32.6324,32.5495,32.5993,90300.0
2010-10-27 13:20:00,39.33,39.48,39.28,39.43,116000.0,32.5993,32.7236,32.5578,32.6822,116000.0
2010-10-27 13:30:00,39.43,39.43,39.33,39.37,68000.0,32.6822,32.6822,32.5993,32.6324,68000.0
2010-10-27 13:40:00,39.37,39.43,39.31,39.4,55800.0,32.6324,32.6822,32.5827,32.6573,55800.0
2010-10-27 13:50:00,39.4,39.4,39.28,39.33,62700.0,32.6573,32.6573,32.5578,32.5993,62700.0
2010-10-27 14:00:00,39.33,39.42,39.3,39.42,117300.0,32.5993,32.6739,32.5744,32.6739,117300.0
2010-10-27 14:10:00,39.42,39.44,39.36,39.37,70400.0,32.6739,32.6905,32.6241,32.6324,70400.0
2010-10-27 14:20:00,39.37,39.38,39.3,39.3,88000.0,32.6324,32.6407,32.5744,32.5744,88000.0
2010-10-27 14:30:00,39.31,39.45,39.3,39.43,106300.0,32.5827,32.6987,32.5744,32.6822,106300.0
2010-10-27 14:40:00,39.43,39.55,39.37,39.38,137500.0,32.6822,32.7816,32.6324,32.6407,137500.0
2010-10-27 14:50:00,39.39,39.45,39.37,39.39,103200.0,32.649,32.6987,32.6324,32.649,103200.0
2010-10-27 15:00:00,39.4,39.43,39.38,39.4,148500.0,32.6573,32.6822,32.6407,32.6573,148500.0
2010-10-27 15:10:00,39.4,39.47,39.36,39.41,90400.0,32.6573,32.7153,32.6241,32.6656,90400.0
2010-10-27 15:20:00,39.41,39.51,39.41,39.42,209200.0,32.6656,32.7485,32.6656,32.6739,209200.0
2010-10-27 15:30:00,39.42,39.66,39.42,39.62,149800.0,32.6739,32.8728,32.6739,32.8397,149800.0
2010-10-27 15:40:00,39.62,39.67,39.58,39.59,159700.0,32.8397,32.8811,32.8065,32.8148,159700.0
2010-10-27 15:50:00,39.59,39.77,39.55,39.55,376000.0,32.8148,32.964,32.7816,32.7816,376000.0
2010-10-28 09:30:00,40.28,40.29,39.96,39.99,248800.0,33.3867,33.395,33.1215,33.1463,248800.0
2010-10-28 09:40:00,39.98,39.99,39.67,39.67,67600.0,33.138,33.1463,32.8811,32.8811,67600.0
2010-10-28 09:50:00,39.67,39.76,39.59,39.67,83600.0,32.8811,32.9557,32.8148,32.8811,83600.0
2010-10-28 10:00:00,39.68,39.73,39.53,39.71,70100.0,32.8894,32.9308,32.7651,32.9142,70100.0
2010-10-28 10:10:00,39.69,39.71,39.39,39.43,83900.0,32.8977,32.9142,32.649,32.6822,83900.0
2010-10-28 10:20:00,39.42,39.44,39.25,39.26,114100.0,32.6739,32.6905,32.533,32.5413,114100.0
2010-10-28 10:30:00,39.26,39.3,39.2,39.23,68500.0,32.5413,32.5744,32.4915,32.5164,68500.0
2010-10-28 10:40:00,39.26,39.47,39.24,39.47,50500.0,32.5413,32.7153,32.5247,32.7153,50500.0
2010-10-28 10:50:00,39.49,39.53,39.41,39.47,33800.0,32.7319,32.7651,32.6656,32.7153,33800.0
2010-10-28 11:00:00,39.46,39.63,39.43,39.6,45900.0,32.707,32.8479,32.6822,32.8231,45900.0
2010-10-28 11:10:00,39.59,39.71,39.59,39.7,115000.0,32.8148,32.9142,32.8148,32.906,115000.0
2010-10-28 11:20:00,39.7,39.84,39.69,39.72,115100.0,32.906,33.022,32.8977,32.9225,115100.0
2010-10-28 11:30:00,39.72,39.8,39.64,39.77,56700.0,32.9225,32.9888,32.8562,32.964,56700.0
2010-10-28 11:40:00,39.76,39.77,39.67,39.67,23700.0,32.9557,32.964,32.8811,32.8811,23700.0
2010-10-28 11:50:00,39.67,39.68,39.56,39.59,32000.0,32.8811,32.8894,32.7899,32.8148,32000.0
2010-10-28 12:00:00,39.57,39.59,39.46,39.52,60400.0,32.7982,32.8148,32.707,32.7568,60400.0
2010-10-28 12:10:00,39.52,39.61,39.51,39.61,22800.0,32.7568,32.8314,32.7485,32.8314,22800.0
2010-10-28 12:20:00,39.6,39.61,39.48,39.49,34600.0,32.8231,32.8314,32.7236,32.7319,34600.0
2010-10-28 12:30:00,39.48,39.55,39.44,39.54,18300.0,32.7236,32.7816,32.6905,32.7733,18300.0
2010-10-28 12:40:00,39.55,39.6,39.5,39.52,37900.0,32.7816,32.8231,32.7402,32.7568,37900.0
2010-10-28 12:50:00,39.52,39.61,39.49,39.54,28600.0,32.7568,32.8314,32.7319,32.7733,28600.0
2010-10-28 13:00:00,39.55,39.69,39.52,39.65,29700.0,32.7816,32.8977,32.7568,32.8645,29700.0
2010-10-28 13:10:00,39.66,39.77,39.65,39.71,60600.0,32.8728,32.964,32.8645,32.9142,60600.0
2010-10-28 13:20:00,39.7,39.73,39.6,39.63,22000.0,32.906,32.9308,32.8231,32.8479,22000.0
2010-10-28 13:30:00,39.65,39.72,39.63,39.64,42100.0,32.8645,32.9225,32.8479,32.8562,42100.0
2010-10-28 13:40:00,39.64,39.66,39.52,39.57,28600.0,32.8562,32.8728,32.7568,32.7982,28600.0
2010-10-28 13:50:00,39.58,39.66,39.57,39.63,43400.0,32.8065,32.8728,32.7982,32.8479,43400.0
2010-10-28 14:00:00,39.63,39.72,39.6,39.68,43000.0,32.8479,32.9225,32.8231,32.8894,43000.0
2010-10-28 14:10:00,39.69,39.8,39.69,39.73,38700.0,32.8977,32.9888,32.8977,32.9308,38700.0
2010-10-28 14:20:00,39.74,39.75,39.63,39.64,67300.0,32.9391,32.9474,32.8479,32.8562,67300.0
2010-10-28 14:30:00,39.63,39.75,39.63,39.71,58000.0,32.8479,32.9474,32.8479,32.9142,58000.0
2010-10-28 14:40:00,39.7,40.0,39.69,39.94,76500.0,32.906,33.1546,32.8977,33.1049,76500.0
2010-10-28 14:50:00,39.96,39.96,39.89,39.96,32800.0,33.1215,33.1215,33.0634,33.1215,32800.0
2010-10-28 15:00:00,39.93,39.99,39.9,39.96,77400.0,33.0966,33.1463,33.0717,33.1215,77400.0
2010-10-28 15:10:00,39.96,39.97,39.91,39.91,92300.0,33.1215,33.1298,33.08,33.08,92300.0
2010-10-28 15:20:00,39.91,39.95,39.86,39.94,119100.0,33.08,33.1132,33.0386,33.1049,119100.0
2010-10-28 15:30:00,39.94,40.04,39.91,40.01,147300.0,33.1049,33.1878,33.08,33.1629,147300.0
2010-10-28 15:40:00,40.01,40.11,40.0,40.06,177300.0,33.1629,33.2458,33.1546,33.2044,177300.0
2010-10-28 15:50:00,40.06,40.07,39.94,40.0,229300.0,33.2044,33.2126,33.1049,33.1546,229300.0
2010-10-29 09:30:00,39.78,39.95,39.76,39.89,125300.0,32.9723,33.1132,32.9557,33.0634,125300.0
2010-10-29 09:40:00,39.92,40.0,39.78,39.97,113400.0,33.0883,33.1546,32.9723,33.1298,113400.0
2010-10-29 09:50:00,40.0,40.03,39.62,39.71,57700.0,33.1546,33.1795,32.8397,32.9142,57700.0
2010-10-29 10:00:00,39.69,40.01,39.64,39.95,84800.0,32.8977,33.1629,32.8562,33.1132,84800.0
2010-10-29 10:10:00,39.95,40.09,39.89,40.04,55900.0,33.1132,33.2292,33.0634,33.1878,55900.0
2010-10-29 10:20:00,40.05,40.05,39.91,40.01,59600.0,33.1961,33.1961,33.08,33.1629,59600.0
2010-10-29 10:30:00,40.01,40.03,39.81,39.84,46200.0,33.1629,33.1795,32.9971,33.022,46200.0
2010-10-29 10:40:00,39.84,39.92,39.73,39.78,70200.0,33.022,33.0883,32.9308,32.9723,70200.0
2010-10-29 10:50:00,39.78,40.04,39.69,40.03,86900.0,32.9723,33.1878,32.8977,33.1795,86900.0
2010-10-29 11:00:00,40.02,40.21,40.01,40.2,93300.0,33.1712,33.3287,33.1629,33.3204,93300.0
2010-10-29 11:10:00,40.19,40.21,39.88,39.95,70600.0,33.3121,33.3287,33.0552,33.1132,70600.0
2010-10-29 11:20:00,39.95,40.03,39.81,39.9,54600.0,33.1132,33.1795,32.9971,33.0717,54600.0
2010-10-29 11:30:00,39.9,39.9,39.58,39.74,72400.0,33.0717,33.0717,32.8065,32.9391,72400.0
2010-10-29 11:40:00,39.72,39.79,39.54,39.63,38800.0,32.9225,32.9806,32.7733,32.8479,38800.0
2010-10-29 11:50:00,39.65,39.83,39.62,39.81,12800.0,32.8645,33.0137,32.8397,32.9971,12800.0
2010-10-29 12:00:00,39.78,39.86,39.75,39.86,15300.0,32.9723,33.0386,32.9474,33.0386,15300.0
2010-10-29 12:10:00,39.85,39.94,39.84,39.9,57800.0,33.0303,33.1049,33.022,33.0717,57800.0
2010-10-29 12:20:00,39.9,39.91,39.72,39.72,41500.0,33.0717,33.08,32.9225,32.9225,41500.0
2010-10-29 12:30:00,39.72,39.78,39.69,39.74,39100.0,32.9225,32.9723,32.8977,32.9391,39100.0
2010-10-29 12:40:00,39.73,39.73,39.6,39.61,24700.0,32.9308,32.9308,32.8231,32.8314,24700.0
2010-10-29 12:50:00,39.63,39.74,39.63,39.74,16100.0,32.8479,32.9391,32.8479,32.9391,16100.0
2010-10-29 13:00:00,39.74,39.75,39.64,39.67,33100.0,32.9391,32.9474,32.8562,32.8811,33100.0
2010-10-29 13:10:00,39.65,39.68,39.59,39.65,21600.0,32.8645,32.8894,32.8148,32.8645,21600.0
2010-10-29 13:20:00,39.65,39.67,39.61,39.64,79000.0,32.8645,32.8811,32.8314,32.8562,79000.0
2010-10-29 13:30:00,39.64,39.65,39.56,39.63,42300.0,32.8562,32.8645,32.7899,32.8479,42300.0
2010-10-29 13:40:00,39.64,39.65,39.57,39.6,63300.0,32.8562,32.8645,32.7982,32.8231,63300.0
2010-10-29 13:50:00,39.6,39.7,39.58,39.62,80200.0,32.8231,32.906,32.8065,32.8397,80200.0
2010-10-29 14:00:00,39.63,39.63,39.54,39.59,96300.0,32.8479,32.8479,32.7733,32.8148,96300.0
2010-10-29 14:10:00,39.59,39.6,39.56,39.58,77200.0,32.8148,32.8231,32.7899,32.8065,77200.0
2010-10-29 14:20:00,39.58,39.63,39.5,39.55,79800.0,32.8065,32.8479,32.7402,32.7816,79800.0
2010-10-29 14:30:00,39.55,39.6,39.5,39.56,83600.0,32.7816,32.8231,32.7402,32.7899,83600.0
2010-10-29 14:40:00,39.57,39.61,39.54,39.58,72100.0,32.7982,32.8314,32.7733,32.8065,72100.0
2010-10-29 14:50:00,39.58,39.62,39.5,39.54,71200.0,32.8065,32.8397,32.7402,32.7733,71200.0
2010-10-29 15:00:00,39.54,39.59,39.5,39.55,145000.0,32.7733,32.8148,32.7402,32.7816,145000.0
2010-10-29 15:10:00,39.55,39.57,39.49,39.53,87500.0,32.7816,32.7982,32.7319,32.7651,87500.0
2010-10-29 15:20:00,39.53,39.64,39.52,39.55,252800.0,32.7651,32.8562,32.7568,32.7816,252800.0
2010-10-29 15:30:00,39.56,39.6,39.51,39.6,187500.0,32.7899,32.8231,32.7485,32.8231,187500.0
2010-10-29 15:40:00,39.6,39.6,39.45,39.51,207800.0,32.8231,32.8231,32.6987,32.7485,207800.0
2010-10-29 15:50:00,39.51,39.55,39.48,39.55,259600.0,32.7485,32.7816,32.7236,32.7816,259600.0
2010-11-01 09:30:00,39.28,39.41,39.19,39.34,655800.0,32.5578,32.6656,32.4832,32.6076,655800.0
2010-11-01 09:40:00,39.33,39.35,39.11,39.29,229500.0,32.5993,32.6159,32.4169,32.5661,229500.0
2010-11-01 09:50:00,39.29,39.35,39.12,39.12,178600.0,32.5661,32.6159,32.4252,32.4252,178600.0
2010-11-01 10:00:00,39.15,39.21,39.06,39.07,246900.0,32.4501,32.4998,32.3755,32.3838,246900.0
2010-11-01 10:10:00,39.06,39.18,39.02,39.03,158700.0,32.3755,32.4749,32.3423,32.3506,158700.0
2010-11-01 10:20:00,39.03,39.24,39.01,39.24,138100.0,32.3506,32.5247,32.334,32.5247,138100.0
2010-11-01 10:30:00,39.25,39.26,38.9,39.05,219000.0,32.533,32.5413,32.2429,32.3672,219000.0
2010-11-01 10:40:00,39.05,39.06,38.98,39.01,50000.0,32.3672,32.3755,32.3092,32.334,50000.0
2010-11-01 10:50:00,39.02,39.05,38.87,38.9,48000.0,32.3423,32.3672,32.218,32.2429,48000.0
2010-11-01 11:00:00,38.9,38.92,38.78,38.92,95000.0,32.2429,32.2594,32.1434,32.2594,95000.0
2010-11-01 11:10:00,38.92,38.97,38.8,38.85,62400.0,32.2594,32.3009,32.16,32.2014,62400.0
2010-11-01 11:20:00,38.86,38.92,38.79,38.82,63800.0,32.2097,32.2594,32.1517,32.1766,63800.0
2010-11-01 11:30:00,38.82,38.83,38.69,38.72,58300.0,32.1766,32.1848,32.0688,32.0937,58300.0
2010-11-01 11:40:00,38.72,38.77,38.62,38.76,38600.0,32.0937,32.1351,32.0108,32.1268,38600.0
2010-11-01 11:50:00,38.76,38.88,38.7,38.87,81500.0,32.1268,32.2263,32.0771,32.218,81500.0
2010-11-01 12:00:00,38.87,39.05,38.86,39.01,100100.0,32.218,32.3672,32.2097,32.334,100100.0
2010-11-01 12:10:00,38.99,39.2,38.99,39.17,47200.0,32.3175,32.4915,32.3175,32.4667,47200.0
2010-11-01 12:20:00,39.17,39.22,39.15,39.2,45900.0,32.4667,32.5081,32.4501,32.4915,45900.0
2010-11-01 12:30:00,39.19,39.28,39.19,39.22,41200.0,32.4832,32.5578,32.4832,32.5081,41200.0
2010-11-01 12:40:00,39.24,39.26,39.08,39.1,41200.0,32.5247,32.5413,32.3921,32.4086,41200.0
2010-11-01 12:50:00,39.1,39.12,39.03,39.09,23900.0,32.4086,32.4252,32.3506,32.4004,23900.0
2010-11-01 13:00:00,39.09,39.18,39.03,39.18,52800.0,32.4004,32.4749,32.3506,32.4749,52800.0
2010-11-01 13:10:00,39.18,39.27,39.13,39.27,37700.0,32.4749,32.5495,32.4335,32.5495,37700.0
2010-11-01 13:20:00,39.26,39.36,39.26,39.34,78000.0,32.5413,32.6241,32.5413,32.6076,78000.0
2010-11-01 13:30:00,39.34,39.37,39.25,39.34,79600.0,32.6076,32.6324,32.533,32.6076,79600.0
2010-11-01 13:40:00,39.32,39.4,39.29,39.4,45700.0,32.591,32.6573,32.5661,32.6573,45700.0
2010-11-01 13:50:00,39.39,39.43,39.35,39.37,29700.0,32.649,32.6822,32.6159,32.6324,29700.0
2010-11-01 14:00:00,39.37,39.39,39.3,39.39,49600.0,32.6324,32.649,32.5744,32.649,49600.0
2010-11-01 14:10:00,39.38,39.41,39.31,39.38,51800.0,32.6407,32.6656,32.5827,32.6407,51800.0
2010-11-01 14:20:00,39.37,39.48,39.33,39.33,46500.0,32.6324,32.7236,32.5993,32.5993,46500.0
2010-11-01 14:30:00,39.31,39.45,39.28,39.29,27400.0,32.5827,32.6987,32.5578,32.5661,27400.0
2010-11-01 14:40:00,39.29,39.38,39.25,39.27,32800.0,32.5661,32.6407,32.533,32.5495,32800.0
2010-11-01 14:50:00,39.27,39.27,39.09,39.2,232800.0,32.5495,32.5495,32.4004,32.4915,232800.0
2010-11-01 15:00:00,39.2,39.21,38.88,38.97,117300.0,32.4915,32.4998,32.2263,32.3009,117300.0
2010-11-01 15:10:00,38.97,39.03,38.88,38.98,101000.0,32.3009,32.3506,32.2263,32.3092,101000.0
2010-11-01 15:20:00,38.97,39.19,38.96,39.15,142500.0,32.3009,32.4832,32.2926,32.4501,142500.0
2010-11-01 15:30:00,39.15,39.28,39.03,39.05,134500.0,32.4501,32.5578,32.3506,32.3672,134500.0
2010-11-01 15:40:00,39.05,39.33,39.05,39.28,107100.0,32.3672,32.5993,32.3672,32.5578,107100.0
2010-11-01 15:50:00,39.27,39.3,39.2,39.26,183900.0,32.5495,32.5744,32.4915,32.5413,183900.0
2010-11-02 09:30:00,39.35,39.56,39.27,39.29,73200.0,32.6159,32.7899,32.5495,32.5661,73200.0
2010-11-02 09:40:00,39.28,39.4,39.06,39.25,88100.0,32.5578,32.6573,32.3755,32.533,88100.0
2010-11-02 09:50:00,39.25,39.35,39.11,39.2,134100.0,32.533,32.6159,32.4169,32.4915,134100.0
2010-11-02 10:00:00,39.19,39.3,39.18,39.26,40400.0,32.4832,32.5744,32.4749,32.5413,40400.0
2010-11-02 10:10:00,39.24,39.24,38.99,39.16,111100.0,32.5247,32.5247,32.3175,32.4584,111100.0
2010-11-02 10:20:00,39.15,39.22,39.1,39.19,42200.0,32.4501,32.5081,32.4086,32.4832,42200.0
2010-11-02 10:30:00,39.2,39.22,38.89,38.99,63800.0,32.4915,32.5081,32.2346,32.3175,63800.0
2010-11-02 10:40:00,38.99,39.15,38.97,39.0,50700.0,32.3175,32.4501,32.3009,32.3258,50700.0
2010-11-02 10:50:00,39.02,39.08,38.99,39.06,41100.0,32.3423,32.3921,32.3175,32.3755,41100.0
2010-11-02 11:00:00,39.04,39.22,39.0,39.2,73800.0,32.3589,32.5081,32.3258,32.4915,73800.0
2010-11-02 11:10:00,39.2,39.21,39.07,39.21,41100.0,32.4915,32.4998,32.3838,32.4998,41100.0
2010-11-02 11:20:00,39.19,39.21,39.1,39.12,38700.0,32.4832,32.4998,32.4086,32.4252,38700.0
2010-11-02 11:30:00,39.11,39.12,39.06,39.07,21200.0,32.4169,32.4252,32.3755,32.3838,21200.0
2010-11-02 11:40:00,39.07,39.09,39.0,39.09,31600.0,32.3838,32.4004,32.3258,32.4004,31600.0
2010-11-02 11:50:00,39.1,39.28,39.1,39.27,62000.0,32.4086,32.5578,32.4086,32.5495,62000.0
2010-11-02 12:00:00,39.26,39.37,39.2,39.37,44900.0,32.5413,32.6324,32.4915,32.6324,44900.0
2010-11-02 12:10:00,39.36,39.41,39.35,39.4,68000.0,32.6241,32.6656,32.6159,32.6573,68000.0
2010-11-02 12:20:00,39.41,39.42,39.34,39.36,118400.0,32.6656,32.6739,32.6076,32.6241,118400.0
2010-11-02 12:30:00,39.36,39.5,39.35,39.5,41300.0,32.6241,32.7402,32.6159,32.7402,41300.0
2010-11-02 12:40:00,39.49,39.51,39.41,39.44,54000.0,32.7319,32.7485,32.6656,32.6905,54000.0
2010-11-02 12:50:00,39.45,39.55,39.44,39.53,32900.0,32.6987,32.7816,32.6905,32.7651,32900.0
2010-11-02 13:00:00,39.53,39.58,39.51,39.57,80800.0,32.7651,32.8065,32.7485,32.7982,80800.0
2010-11-02 13:10:00,39.56,39.61,39.54,39.56,25700.0,32.7899,32.8314,32.7733,32.7899,25700.0
2010-11-02 13:20:00,39.56,39.61,39.55,39.6,27600.0,32.7899,32.8314,32.7816,32.8231,27600.0
2010-11-02 13:30:00,39.6,39.68,39.6,39.67,56000.0,32.8231,32.8894,32.8231,32.8811,56000.0
2010-11-02 13:40:00,39.67,39.77,39.67,39.75,74800.0,32.8811,32.964,32.8811,32.9474,74800.0
2010-11-02 13:50:00,39.75,39.88,39.74,39.85,32900.0,32.9474,33.0552,32.9391,33.0303,32900.0
2010-11-02 14:00:00,39.87,39.87,39.67,39.7,70400.0,33.0469,33.0469,32.8811,32.906,70400.0
2010-11-02 14:10:00,39.7,39.71,39.56,39.58,44700.0,32.906,32.9142,32.7899,32.8065,44700.0
2010-11-02 14:20:00,39.58,39.7,39.58,39.68,14100.0,32.8065,32.906,32.8065,32.8894,14100.0
2010-11-02 14:30:00,39.68,39.7,39.63,39.65,45100.0,32.8894,32.906,32.8479,32.8645,45100.0
2010-11-02 14:40:00,39.65,39.68,39.63,39.63,41400.0,32.8645,32.8894,32.8479,32.8479,41400.0
2010-11-02 14:50:00,39.63,39.69,39.62,39.66,30800.0,32.8479,32.8977,32.8397,32.8728,30800.0
2010-11-02 15:00:00,39.65,39.69,39.65,39.68,60400.0,32.8645,32.8977,32.8645,32.8894,60400.0
2010-11-02 15:10:00,39.68,39.76,39.65,39.75,113600.0,32.8894,32.9557,32.8645,32.9474,113600.0
2010-11-02 15:20:00,39.75,39.76,39.64,39.64,60600.0,32.9474,32.9557,32.8562,32.8562,60600.0
2010-11-02 15:30:00,39.65,39.66,39.6,39.62,76200.0,32.8645,32.8728,32.8231,32.8397,76200.0
2010-11-02 15:40:00,39.62,39.67,39.6,39.66,87200.0,32.8397,32.8811,32.8231,32.8728,87200.0
2010-11-02 15:50:00,39.66,39.69,39.64,39.67,208100.0,32.8728,32.8977,32.8562,32.8811,208100.0
2010-11-03 09:30:00,39.58,39.67,39.48,39.49,61700.0,32.8065,32.8811,32.7236,32.7319,61700.0
2010-11-03 09:40:00,39.52,39.67,39.46,39.66,84900.0,32.7568,32.8811,32.707,32.8728,84900.0
2010-11-03 09:50:00,39.67,39.85,39.65,39.82,88100.0,32.8811,33.0303,32.8645,33.0054,88100.0
2010-11-03 10:00:00,39.82,40.18,39.77,40.15,193700.0,33.0054,33.3038,32.964,33.2789,193700.0
2010-11-03 10:10:00,40.16,40.16,39.99,40.11,117300.0,33.2872,33.2872,33.1463,33.2458,117300.0
2010-11-03 10:20:00,40.12,40.32,40.12,40.14,185400.0,33.2541,33.4199,33.2541,33.2707,185400.0
2010-11-03 10:30:00,40.14,40.25,40.14,40.24,63200.0,33.2707,33.3618,33.2707,33.3535,63200.0
2010-11-03 10:40:00,40.25,40.26,40.08,40.09,111000.0,33.3618,33.3701,33.2209,33.2292,111000.0
2010-11-03 10:50:00,40.09,40.13,40.01,40.03,88100.0,33.2292,33.2624,33.1629,33.1795,88100.0
2010-11-03 11:00:00,40.03,40.07,40.01,40.04,75500.0,33.1795,33.2126,33.1629,33.1878,75500.0
2010-11-03 11:10:00,40.05,40.08,39.93,39.94,137600.0,33.1961,33.2209,33.0966,33.1049,137600.0
2010-11-03 11:20:00,39.95,40.04,39.94,40.02,92800.0,33.1132,33.1878,33.1049,33.1712,92800.0
2010-11-03 11:30:00,40.02,40.16,40.01,40.16,41800.0,33.1712,33.2872,33.1629,33.2872,41800.0
2010-11-03 11:40:00,40.18,40.4,40.17,40.3,126800.0,33.3038,33.4862,33.2955,33.4033,126800.0
2010-11-03 11:50:00,40.3,40.34,40.13,40.15,112000.0,33.4033,33.4364,33.2624,33.2789,112000.0
2010-11-03 12:00:00,40.14,40.17,39.93,39.94,68700.0,33.2707,33.2955,33.0966,33.1049,68700.0
2010-11-03 12:10:00,39.91,40.03,39.88,40.0,68800.0,33.08,33.1795,33.0552,33.1546,68800.0
2010-11-03 12:20:00,39.99,40.03,39.97,40.03,45800.0,33.1463,33.1795,33.1298,33.1795,45800.0
2010-11-03 12:30:00,40.04,40.06,39.95,40.0,74200.0,33.1878,33.2044,33.1132,33.1546,74200.0
2010-11-03 12:40:00,40.0,40.03,39.96,40.0,38900.0,33.1546,33.1795,33.1215,33.1546,38900.0
2010-11-03 12:50:00,40.0,40.07,40.0,40.01,108100.0,33.1546,33.2126,33.1546,33.1629,108100.0
2010-11-03 13:00:00,40.0,40.14,40.0,40.04,72900.0,33.1546,33.2707,33.1546,33.1878,72900.0
2010-11-03 13:10:00,40.05,40.13,40.02,40.04,33400.0,33.1961,33.2624,33.1712,33.1878,33400.0
2010-11-03 13:20:00,40.03,40.13,39.97,40.06,29100.0,33.1795,33.2624,33.1298,33.2044,29100.0
2010-11-03 13:30:00,40.08,40.15,40.06,40.13,45600.0,33.2209,33.2789,33.2044,33.2624,45600.0
2010-11-03 13:40:00,40.13,40.24,40.12,40.23,72700.0,33.2624,33.3535,33.2541,33.3453,72700.0
2010-11-03 13:50:00,40.24,40.25,40.1,40.13,79200.0,33.3535,33.3618,33.2375,33.2624,79200.0
2010-11-03 14:00:00,40.14,40.26,40.13,40.24,155800.0,33.2707,33.3701,33.2624,33.3535,155800.0
2010-11-03 14:10:00,40.23,40.47,40.05,40.29,118900.0,33.3453,33.5442,33.1961,33.395,118900.0
2010-11-03 14:20:00,40.28,40.55,39.92,39.97,255700.0,33.3867,33.6105,33.0883,33.1298,255700.0
2010-11-03 14:30:00,39.96,40.34,39.9,40.33,190300.0,33.1215,33.4364,33.0717,33.4281,190300.0
2010-11-03 14:40:00,40.33,40.59,40.3,40.54,170700.0,33.4281,33.6436,33.4033,33.6022,170700.0
2010-11-03 14:50:00,40.54,40.79,40.54,40.74,100800.0,33.6022,33.8094,33.6022,33.768,100800.0
2010-11-03 15:00:00,40.73,40.87,40.7,40.83,166500.0,33.7597,33.8757,33.7348,33.8426,166500.0
2010-11-03 15:10:00,40.84,40.87,40.69,40.83,87900.0,33.8509,33.8757,33.7265,33.8426,87900.0
2010-11-03 15:20:00,40.83,40.85,40.69,40.74,98600.0,33.8426,33.8592,33.7265,33.768,98600.0
2010-11-03 15:30:00,40.7,40.8,40.65,40.79,163600.0,33.7348,33.8177,33.6934,33.8094,163600.0
2010-11-03 15:40:00,40.79,40.96,40.74,40.92,188200.0,33.8094,33.9503,33.768,33.9172,188200.0
2010-11-03 15:50:00,40.92,40.98,40.88,40.97,201800.0,33.9172,33.9669,33.884,33.9586,201800.0
2010-11-04 09:30:00,41.55,41.59,41.45,41.58,171800.0,34.4394,34.4725,34.3565,34.4642,171800.0
2010-11-04 09:40:00,41.58,42.05,41.58,42.05,189700.0,34.4642,34.8538,34.4642,34.8538,189700.0
2010-11-04 09:50:00,42.06,42.39,42.01,42.1,301100.0,34.8621,35.1356,34.8206,34.8952,301100.0
2010-11-04 10:00:00,42.1,42.15,41.9,42.1,123800.0,34.8952,34.9367,34.7295,34.8952,123800.0
2010-11-04 10:10:00,42.1,42.26,42.1,42.24,171600.0,34.8952,35.0279,34.8952,35.0113,171600.0
2010-11-04 10:20:00,42.23,42.26,42.1,42.25,88900.0,35.003,35.0279,34.8952,35.0196,88900.0
2010-11-04 10:30:00,42.25,42.26,42.15,42.19,97400.0,35.0196,35.0279,34.9367,34.9698,97400.0
2010-11-04 10:40:00,42.18,42.19,42.05,42.15,92100.0,34.9615,34.9698,34.8538,34.9367,92100.0
2010-11-04 10:50:00,42.15,42.3,42.13,42.26,100900.0,34.9367,35.061,34.9201,35.0279,100900.0
2010-11-04 11:00:00,42.26,42.27,42.12,42.16,45900.0,35.0279,35.0361,34.9118,34.945,45900.0
2010-11-04 11:10:00,42.16,42.26,42.15,42.23,45000.0,34.945,35.0279,34.9367,35.003,45000.0
2010-11-04 11:20:00,42.23,42.27,42.15,42.24,35200.0,35.003,35.0361,34.9367,35.0113,35200.0
2010-11-04 11:30:00,42.24,42.28,42.16,42.21,67300.0,35.0113,35.0444,34.945,34.9864,67300.0
2010-11-04 11:40:00,42.22,42.25,42.14,42.17,68900.0,34.9947,35.0196,34.9284,34.9533,68900.0
2010-11-04 11:50:00,42.18,42.2,42.14,42.17,165200.0,34.9615,34.9781,34.9284,34.9533,165200.0
2010-11-04 12:00:00,42.15,42.18,42.15,42.15,250100.0,34.9367,34.9615,34.9367,34.9367,250100.0
2010-11-04 12:10:00,42.15,42.25,42.13,42.24,239900.0,34.9367,35.0196,34.9201,35.0113,239900.0
2010-11-04 12:20:00,42.23,42.28,42.17,42.18,182600.0,35.003,35.0444,34.9533,34.9615,182600.0
2010-11-04 12:30:00,42.17,42.25,42.1,42.22,64200.0,34.9533,35.0196,34.8952,34.9947,64200.0
2010-11-04 12:40:00,42.21,42.24,42.01,42.06,190900.0,34.9864,35.0113,34.8206,34.8621,190900.0
2010-11-04 12:50:00,42.07,42.23,42.0,42.23,135400.0,34.8704,35.003,34.8124,35.003,135400.0
2010-11-04 13:00:00,42.22,42.29,42.11,42.15,178800.0,34.9947,35.0527,34.9035,34.9367,178800.0
2010-11-04 13:10:00,42.13,42.26,42.12,42.17,60600.0,34.9201,35.0279,34.9118,34.9533,60600.0
2010-11-04 13:20:00,42.17,42.19,42.11,42.19,42300.0,34.9533,34.9698,34.9035,34.9698,42300.0
2010-11-04 13:30:00,42.19,42.25,42.18,42.24,80400.0,34.9698,35.0196,34.9615,35.0113,80400.0
2010-11-04 13:40:00,42.24,42.29,42.2,42.25,52000.0,35.0113,35.0527,34.9781,35.0196,52000.0
2010-11-04 13:50:00,42.25,42.27,42.18,42.2,40000.0,35.0196,35.0361,34.9615,34.9781,40000.0
2010-11-04 14:00:00,42.2,42.35,42.15,42.19,164300.0,34.9781,35.1025,34.9367,34.9698,164300.0
2010-11-04 14:10:00,42.18,42.27,42.17,42.23,94100.0,34.9615,35.0361,34.9533,35.003,94100.0
2010-11-04 14:20:00,42.23,42.26,42.15,42.25,73900.0,35.003,35.0279,34.9367,35.0196,73900.0
2010-11-04 14:30:00,42.25,42.35,42.24,42.35,86800.0,35.0196,35.1025,35.0113,35.1025,86800.0
2010-11-04 14:40:00,42.34,42.43,42.28,42.29,93500.0,35.0942,35.1688,35.0444,35.0527,93500.0
2010-11-04 14:50:00,42.28,42.38,42.27,42.35,70700.0,35.0444,35.1273,35.0361,35.1025,70700.0
2010-11-04 15:00:00,42.35,42.38,42.33,42.34,123000.0,35.1025,35.1273,35.0859,35.0942,123000.0
2010-11-04 15:10:00,42.35,42.35,42.22,42.22,113400.0,35.1025,35.1025,34.9947,34.9947,113400.0
2010-11-04 15:20:00,42.23,42.29,42.23,42.26,248700.0,35.003,35.0527,35.003,35.0279,248700.0
2010-11-04 15:30:00,42.25,42.27,42.24,42.25,220100.0,35.0196,35.0361,35.0113,35.0196,220100.0
2010-11-04 15:40:00,42.25,42.26,42.17,42.2,229700.0,35.0196,35.0279,34.9533,34.9781,229700.0
2010-11-04 15:50:00,42.21,42.28,42.19,42.24,316100.0,34.9864,35.0444,34.9698,35.0113,316100.0
2010-11-05 09:30:00,42.58,42.59,42.34,42.56,182300.0,35.2931,35.3014,35.0942,35.2765,182300.0
2010-11-05 09:40:00,42.56,42.7,42.56,42.6,66800.0,35.2765,35.3926,35.2765,35.3097,66800.0
2010-11-05 09:50:00,42.58,42.63,42.5,42.54,68900.0,35.2931,35.3345,35.2268,35.2599,68900.0
2010-11-05 10:00:00,42.51,42.57,42.43,42.46,56000.0,35.2351,35.2848,35.1688,35.1936,56000.0
2010-11-05 10:10:00,42.49,42.58,42.44,42.47,56200.0,35.2185,35.2931,35.1771,35.2019,56200.0
2010-11-05 10:20:00,42.48,42.69,42.48,42.68,53500.0,35.2102,35.3843,35.2102,35.376,53500.0
2010-11-05 10:30:00,42.68,42.76,42.63,42.72,59100.0,35.376,35.4423,35.3345,35.4091,59100.0
2010-11-05 10:40:00,42.72,42.79,42.7,42.78,124600.0,35.4091,35.4672,35.3926,35.4589,124600.0
2010-11-05 10:50:00,42.77,42.84,42.69,42.7,112000.0,35.4506,35.5086,35.3843,35.3926,112000.0
2010-11-05 11:00:00,42.7,42.79,42.7,42.79,79200.0,35.3926,35.4672,35.3926,35.4672,79200.0
2010-11-05 11:10:00,42.79,42.85,42.75,42.82,49300.0,35.4672,35.5169,35.434,35.492,49300.0
2010-11-05 11:20:00,42.82,42.83,42.73,42.78,35000.0,35.492,35.5003,35.4174,35.4589,35000.0
2010-11-05 11:30:00,42.75,42.78,42.72,42.74,37500.0,35.434,35.4589,35.4091,35.4257,37500.0
2010-11-05 11:40:00,42.74,42.8,42.61,42.73,117000.0,35.4257,35.4754,35.318,35.4174,117000.0
2010-11-05 11:50:00,42.71,42.82,42.66,42.75,64700.0,35.4008,35.492,35.3594,35.434,64700.0
2010-11-05 12:00:00,42.74,42.75,42.66,42.72,75500.0,35.4257,35.434,35.3594,35.4091,75500.0
2010-11-05 12:10:00,42.73,42.74,42.64,42.7,38200.0,35.4174,35.4257,35.3428,35.3926,38200.0
2010-11-05 12:20:00,42.7,42.77,42.69,42.71,129000.0,35.3926,35.4506,35.3843,35.4008,129000.0
2010-11-05 12:30:00,42.72,42.8,42.69,42.74,59200.0,35.4091,35.4754,35.3843,35.4257,59200.0
2010-11-05 12:40:00,42.74,42.8,42.7,42.77,68700.0,35.4257,35.4754,35.3926,35.4506,68700.0
2010-11-05 12:50:00,42.79,42.83,42.77,42.81,27800.0,35.4672,35.5003,35.4506,35.4837,27800.0
2010-11-05 13:00:00,42.81,42.87,42.81,42.85,43800.0,35.4837,35.5335,35.4837,35.5169,43800.0
2010-11-05 13:10:00,42.85,42.86,42.81,42.83,18200.0,35.5169,35.5252,35.4837,35.5003,18200.0
2010-11-05 13:20:00,42.83,42.83,42.71,42.75,33000.0,35.5003,35.5003,35.4008,35.434,33000.0
2010-11-05 13:30:00,42.75,42.75,42.66,42.7,57500.0,35.434,35.434,35.3594,35.3926,57500.0
2010-11-05 13:40:00,42.7,42.75,42.67,42.74,69300.0,35.3926,35.434,35.3677,35.4257,69300.0
2010-11-05 13:50:00,42.74,42.8,42.7,42.78,24900.0,35.4257,35.4754,35.3926,35.4589,24900.0
2010-11-05 14:00:00,42.79,42.8,42.73,42.75,52300.0,35.4672,35.4754,35.4174,35.434,52300.0
2010-11-05 14:10:00,42.75,42.76,42.65,42.67,102000.0,35.434,35.4423,35.3511,35.3677,102000.0
2010-11-05 14:20:00,42.67,42.78,42.65,42.74,60700.0,35.3677,35.4589,35.3511,35.4257,60700.0
2010-11-05 14:30:00,42.74,42.82,42.69,42.7,58700.0,35.4257,35.492,35.3843,35.3926,58700.0
2010-11-05 14:40:00,42.7,42.73,42.63,42.73,23100.0,35.3926,35.4174,35.3345,35.4174,23100.0
2010-11-05 14:50:00,42.72,42.78,42.68,42.72,41300.0,35.4091,35.4589,35.376,35.4091,41300.0
2010-11-05 15:00:00,42.72,42.76,42.67,42.71,61300.0,35.4091,35.4423,35.3677,35.4008,61300.0
2010-11-05 15:10:00,42.71,42.74,42.69,42.71,54600.0,35.4008,35.4257,35.3843,35.4008,54600.0
2010-11-05 15:20:00,42.72,42.74,42.65,42.72,32800.0,35.4091,35.4257,35.3511,35.4091,32800.0
2010-11-05 15:30:00,42.72,42.73,42.69,42.7,48300.0,35.4091,35.4174,35.3843,35.3926,48300.0
2010-11-05 15:40:00,42.71,42.75,42.69,42.74,232700.0,35.4008,35.434,35.3843,35.4257,232700.0
2010-11-05 15:50:00,42.73,42.87,42.73,42.85,128300.0,35.4174,35.5335,35.4174,35.5169,128300.0
2010-11-08 09:30:00,42.54,42.55,42.4,42.48,77000.0,35.2599,35.2682,35.1439,35.2102,77000.0
2010-11-08 09:40:00,42.51,42.67,42.48,42.49,60700.0,35.2351,35.3677,35.2102,35.2185,60700.0
2010-11-08 09:50:00,42.49,42.59,42.36,42.45,101200.0,35.2185,35.3014,35.1107,35.1853,101200.0
2010-11-08 10:00:00,42.44,42.64,42.34,42.59,72300.0,35.1771,35.3428,35.0942,35.3014,72300.0
2010-11-08 10:10:00,42.59,42.78,42.55,42.71,60800.0,35.3014,35.4589,35.2682,35.4008,60800.0
2010-11-08 10:20:00,42.72,42.87,42.67,42.83,58100.0,35.4091,35.5335,35.3677,35.5003,58100.0
2010-11-08 10:30:00,42.83,42.86,42.7,42.7,72300.0,35.5003,35.5252,35.3926,35.3926,72300.0
2010-11-08 10:40:00,42.7,42.81,42.67,42.81,32400.0,35.3926,35.4837,35.3677,35.4837,32400.0
2010-11-08 10:50:00,42.81,42.81,42.75,42.76,84500.0,35.4837,35.4837,35.434,35.4423,84500.0
2010-11-08 11:00:00,42.75,42.76,42.45,42.6,59000.0,35.434,35.4423,35.1853,35.3097,59000.0
2010-11-08 11:10:00,42.57,42.69,42.49,42.52,57800.0,35.2848,35.3843,35.2185,35.2434,57800.0
2010-11-08 11:20:00,42.52,42.68,42.49,42.62,47000.0,35.2434,35.376,35.2185,35.3262,47000.0
2010-11-08 11:30:00,42.63,42.67,42.54,42.6,35100.0,35.3345,35.3677,35.2599,35.3097,35100.0
2010-11-08 11:40:00,42.61,42.81,42.61,42.8,26600.0,35.318,35.4837,35.318,35.4754,26600.0
2010-11-08 11:50:00,42.8,42.8,42.71,42.73,45900.0,35.4754,35.4754,35.4008,35.4174,45900.0
2010-11-08 12:00:00,42.73,42.73,42.68,42.68,30100.0,35.4174,35.4174,35.376,35.376,30100.0
2010-11-08 12:10:00,42.69,42.82,42.69,42.82,12000.0,35.3843,35.492,35.3843,35.492,12000.0
2010-11-08 12:20:00,42.81,42.95,42.81,42.85,16800.0,35.4837,35.5998,35.4837,35.5169,16800.0
2010-11-08 12:30:00,42.84,42.91,42.82,42.91,17000.0,35.5086,35.5666,35.492,35.5666,17000.0
2010-11-08 12:40:00,42.91,42.91,42.85,42.85,25300.0,35.5666,35.5666,35.5169,35.5169,25300.0
2010-11-08 12:50:00,42.85,42.85,42.81,42.81,18300.0,35.5169,35.5169,35.4837,35.4837,18300.0
2010-11-08 13:00:00,42.81,42.87,42.75,42.78,20800.0,35.4837,35.5335,35.434,35.4589,20800.0
2010-11-08 13:10:00,42.76,42.84,42.73,42.81,28600.0,35.4423,35.5086,35.4174,35.4837,28600.0
2010-11-08 13:20:00,42.81,42.85,42.8,42.82,15000.0,35.4837,35.5169,35.4754,35.492,15000.0
2010-11-08 13:30:00,42.82,42.83,42.72,42.72,31000.0,35.492,35.5003,35.4091,35.4091,31000.0
2010-11-08 13:40:00,42.72,42.76,42.69,42.75,50000.0,35.4091,35.4423,35.3843,35.434,50000.0
2010-11-08 13:50:00,42.76,42.79,42.69,42.69,47100.0,35.4423,35.4672,35.3843,35.3843,47100.0
2010-11-08 14:00:00,42.7,42.76,42.69,42.74,33400.0,35.3926,35.4423,35.3843,35.4257,33400.0
2010-11-08 14:10:00,42.74,42.76,42.69,42.73,32700.0,35.4257,35.4423,35.3843,35.4174,32700.0
2010-11-08 14:20:00,42.74,42.76,42.69,42.7,34400.0,35.4257,35.4423,35.3843,35.3926,34400.0
2010-11-08 14:30:00,42.7,42.72,42.67,42.72,70400.0,35.3926,35.4091,35.3677,35.4091,70400.0
2010-11-08 14:40:00,42.72,42.73,42.7,42.7,36100.0,35.4091,35.4174,35.3926,35.3926,36100.0
2010-11-08 14:50:00,42.7,42.75,42.7,42.7,26300.0,35.3926,35.434,35.3926,35.3926,26300.0
2010-11-08 15:00:00,42.7,42.76,42.7,42.72,38900.0,35.3926,35.4423,35.3926,35.4091,38900.0
2010-11-08 15:10:00,42.71,42.79,42.7,42.79,55900.0,35.4008,35.4672,35.3926,35.4672,55900.0
2010-11-08 15:20:00,42.76,42.84,42.73,42.8,81300.0,35.4423,35.5086,35.4174,35.4754,81300.0
2010-11-08 15:30:00,42.81,42.87,42.8,42.81,137700.0,35.4837,35.5335,35.4754,35.4837,137700.0
2010-11-08 15:40:00,42.81,42.91,42.76,42.85,138100.0,35.4837,35.5666,35.4423,35.5169,138100.0
2010-11-08 15:50:00,42.85,42.9,42.78,42.88,257000.0,35.5169,35.5583,35.4589,35.5418,257000.0
2010-11-09 09:30:00,43.02,43.19,42.97,43.08,72700.0,35.6578,35.7987,35.6163,35.7075,72700.0
2010-11-09 09:40:00,43.02,43.16,43.0,43.15,28700.0,35.6578,35.7738,35.6412,35.7655,28700.0
2010-11-09 09:50:00,43.15,43.2,43.09,43.2,47500.0,35.7655,35.807,35.7158,35.807,47500.0
2010-11-09 10:00:00,43.2,43.22,43.1,43.1,54100.0,35.807,35.8236,35.7241,35.7241,54100.0
2010-11-09 10:10:00,43.12,43.25,43.07,43.22,38500.0,35.7407,35.8484,35.6992,35.8236,38500.0
2010-11-09 10:20:00,43.21,43.31,43.13,43.23,41800.0,35.8153,35.8982,35.749,35.8319,41800.0
2010-11-09 10:30:00,43.23,43.24,43.09,43.1,27600.0,35.8319,35.8401,35.7158,35.7241,27600.0
2010-11-09 10:40:00,43.1,43.12,42.94,42.98,53800.0,35.7241,35.7407,35.5915,35.6246,53800.0
2010-11-09 10:50:00,42.96,42.98,42.89,42.95,29700.0,35.6081,35.6246,35.55,35.5998,29700.0
2010-11-09 11:00:00,42.95,42.95,42.84,42.84,47500.0,35.5998,35.5998,35.5086,35.5086,47500.0
2010-11-09 11:10:00,42.85,42.9,42.79,42.87,34800.0,35.5169,35.5583,35.4672,35.5335,34800.0
2010-11-09 11:20:00,42.88,42.91,42.77,42.77,49500.0,35.5418,35.5666,35.4506,35.4506,49500.0
2010-11-09 11:30:00,42.78,42.81,42.71,42.73,19400.0,35.4589,35.4837,35.4008,35.4174,19400.0
2010-11-09 11:40:00,42.74,42.79,42.71,42.77,16900.0,35.4257,35.4672,35.4008,35.4506,16900.0
2010-11-09 11:50:00,42.77,42.82,42.61,42.62,19900.0,35.4506,35.492,35.318,35.3262,19900.0
2010-11-09 12:00:00,42.6,42.75,42.6,42.74,21100.0,35.3097,35.434,35.3097,35.4257,21100.0
2010-11-09 12:10:00,42.74,42.74,42.63,42.68,73400.0,35.4257,35.4257,35.3345,35.376,73400.0
2010-11-09 12:20:00,42.68,42.68,42.51,42.55,32800.0,35.376,35.376,35.2351,35.2682,32800.0
2010-11-09 12:30:00,42.55,42.6,42.52,42.54,36300.0,35.2682,35.3097,35.2434,35.2599,36300.0
2010-11-09 12:40:00,42.53,42.55,42.47,42.47,32000.0,35.2516,35.2682,35.2019,35.2019,32000.0
2010-11-09 12:50:00,42.46,42.49,42.43,42.44,19100.0,35.1936,35.2185,35.1688,35.1771,19100.0
2010-11-09 13:00:00,42.44,42.59,42.44,42.58,25800.0,35.1771,35.3014,35.1771,35.2931,25800.0
2010-11-09 13:10:00,42.58,42.59,42.38,42.4,96400.0,35.2931,35.3014,35.1273,35.1439,96400.0
2010-11-09 13:20:00,42.4,42.5,42.39,42.45,18400.0,35.1439,35.2268,35.1356,35.1853,18400.0
2010-11-09 13:30:00,42.46,42.55,42.43,42.5,31900.0,35.1936,35.2682,35.1688,35.2268,31900.0
2010-11-09 13:40:00,42.5,42.5,42.32,42.39,45800.0,35.2268,35.2268,35.0776,35.1356,45800.0
2010-11-09 13:50:00,42.41,42.44,42.37,42.44,25500.0,35.1522,35.1771,35.119,35.1771,25500.0
2010-11-09 14:00:00,42.44,42.5,42.41,42.44,46900.0,35.1771,35.2268,35.1522,35.1771,46900.0
2010-11-09 14:10:00,42.43,42.49,42.39,42.48,28200.0,35.1688,35.2185,35.1356,35.2102,28200.0
2010-11-09 14:20:00,42.47,42.49,42.37,42.38,31600.0,35.2019,35.2185,35.119,35.1273,31600.0
2010-11-09 14:30:00,42.38,42.43,42.38,42.4,13700.0,35.1273,35.1688,35.1273,35.1439,13700.0
2010-11-09 14:40:00,42.41,42.45,42.4,42.42,24100.0,35.1522,35.1853,35.1439,35.1605,24100.0
2010-11-09 14:50:00,42.4,42.44,42.33,42.36,73200.0,35.1439,35.1771,35.0859,35.1107,73200.0
2010-11-09 15:00:00,42.36,42.36,42.22,42.3,65400.0,35.1107,35.1107,34.9947,35.061,65400.0
2010-11-09 15:10:00,42.31,42.31,42.1,42.16,161400.0,35.0693,35.0693,34.8952,34.945,161400.0
2010-11-09 15:20:00,42.15,42.17,42.07,42.12,138100.0,34.9367,34.9533,34.8704,34.9118,138100.0
2010-11-09 15:30:00,42.12,42.21,42.1,42.11,99900.0,34.9118,34.9864,34.8952,34.9035,99900.0
2010-11-09 15:40:00,42.1,42.12,41.88,41.94,105300.0,34.8952,34.9118,34.7129,34.7626,105300.0
2010-11-09 15:50:00,41.95,42.32,41.94,42.3,221000.0,34.7709,35.0776,34.7626,35.061,221000.0
2010-11-10 09:30:00,42.3,42.3,41.84,41.87,54700.0,35.061,35.061,34.6797,34.7046,54700.0
2010-11-10 09:40:00,41.86,41.91,41.57,41.58,116900.0,34.6963,34.7378,34.4559,34.4642,116900.0
2010-11-10 09:50:00,41.58,41.61,41.29,41.5,113500.0,34.4642,34.4891,34.2239,34.3979,113500.0
2010-11-10 10:00:00,41.47,41.69,41.28,41.5,46400.0,34.3731,34.5554,34.2156,34.3979,46400.0
2010-11-10 10:10:00,41.48,41.54,41.21,41.25,107500.0,34.3813,34.4311,34.1575,34.1907,107500.0
2010-11-10 10:20:00,41.26,41.4,41.12,41.13,74600.0,34.199,34.315,34.0829,34.0912,74600.0
2010-11-10 10:30:00,41.16,41.44,41.13,41.43,65400.0,34.1161,34.3482,34.0912,34.3399,65400.0
2010-11-10 10:40:00,41.43,41.46,41.28,41.28,60900.0,34.3399,34.3648,34.2156,34.2156,60900.0
2010-11-10 10:50:00,41.29,41.48,41.23,41.47,59800.0,34.2239,34.3813,34.1741,34.3731,59800.0
2010-11-10 11:00:00,41.48,41.62,41.4,41.45,40000.0,34.3813,34.4974,34.315,34.3565,40000.0
2010-11-10 11:10:00,41.44,41.52,41.36,41.42,67700.0,34.3482,34.4145,34.2819,34.3316,67700.0
2010-11-10 11:20:00,41.42,41.42,41.16,41.21,116700.0,34.3316,34.3316,34.1161,34.1575,116700.0
2010-11-10 11:30:00,41.21,41.4,41.21,41.38,64300.0,34.1575,34.315,34.1575,34.2985,64300.0
2010-11-10 11:40:00,41.36,41.52,41.29,41.46,134400.0,34.2819,34.4145,34.2239,34.3648,134400.0
2010-11-10 11:50:00,41.47,41.66,41.47,41.56,55900.0,34.3731,34.5305,34.3731,34.4476,55900.0
2010-11-10 12:00:00,41.53,41.68,41.5,41.58,39000.0,34.4228,34.5471,34.3979,34.4642,39000.0
2010-11-10 12:10:00,41.57,41.64,41.56,41.57,19000.0,34.4559,34.514,34.4476,34.4559,19000.0
2010-11-10 12:20:00,41.57,41.61,41.49,41.52,65000.0,34.4559,34.4891,34.3896,34.4145,65000.0
2010-11-10 12:30:00,41.52,41.61,41.51,41.61,20700.0,34.4145,34.4891,34.4062,34.4891,20700.0
2010-11-10 12:40:00,41.62,41.66,41.54,41.61,36100.0,34.4974,34.5305,34.4311,34.4891,36100.0
2010-11-10 12:50:00,41.59,41.7,41.57,41.6,25900.0,34.4725,34.5637,34.4559,34.4808,25900.0
2010-11-10 13:00:00,41.59,41.81,41.54,41.79,91900.0,34.4725,34.6549,34.4311,34.6383,91900.0
2010-11-10 13:10:00,41.79,41.82,41.63,41.81,135300.0,34.6383,34.6632,34.5057,34.6549,135300.0
2010-11-10 13:20:00,41.81,41.92,41.8,41.8,16400.0,34.6549,34.746,34.6466,34.6466,16400.0
2010-11-10 13:30:00,41.82,41.92,41.8,41.85,46300.0,34.6632,34.746,34.6466,34.688,46300.0
2010-11-10 13:40:00,41.83,41.89,41.76,41.86,40600.0,34.6714,34.7212,34.6134,34.6963,40600.0
2010-11-10 13:50:00,41.88,41.89,41.77,41.85,25800.0,34.7129,34.7212,34.6217,34.688,25800.0
2010-11-10 14:00:00,41.83,42.11,41.8,42.05,34300.0,34.6714,34.9035,34.6466,34.8538,34300.0
2010-11-10 14:10:00,42.03,42.1,41.9,42.06,50900.0,34.8372,34.8952,34.7295,34.8621,50900.0
2010-11-10 14:20:00,42.03,42.11,41.94,42.1,18300.0,34.8372,34.9035,34.7626,34.8952,18300.0
2010-11-10 14:30:00,42.1,42.1,41.96,42.07,18300.0,34.8952,34.8952,34.7792,34.8704,18300.0
2010-11-10 14:40:00,42.07,42.11,42.01,42.09,27500.0,34.8704,34.9035,34.8206,34.8869,27500.0
2010-11-10 14:50:00,42.09,42.16,42.07,42.08,45400.0,34.8869,34.945,34.8704,34.8787,45400.0
2010-11-10 15:00:00,42.08,42.1,41.86,41.91,165300.0,34.8787,34.8952,34.6963,34.7378,165300.0
2010-11-10 15:10:00,41.91,41.97,41.81,41.92,91600.0,34.7378,34.7875,34.6549,34.746,91600.0
2010-11-10 15:20:00,41.94,42.0,41.9,41.94,57800.0,34.7626,34.8124,34.7295,34.7626,57800.0
2010-11-10 15:30:00,41.94,42.03,41.92,41.98,82000.0,34.7626,34.8372,34.746,34.7958,82000.0
2010-11-10 15:40:00,41.97,42.02,41.93,41.98,88000.0,34.7875,34.8289,34.7543,34.7958,88000.0
2010-11-10 15:50:00,41.99,42.03,41.93,42.0,215200.0,34.8041,34.8372,34.7543,34.8124,215200.0
2010-11-11 09:30:00,41.47,41.87,41.45,41.77,64500.0,34.3731,34.7046,34.3565,34.6217,64500.0
2010-11-11 09:40:00,41.76,41.76,41.42,41.68,47700.0,34.6134,34.6134,34.3316,34.5471,47700.0
2010-11-11 09:50:00,41.68,41.9,41.55,41.79,47200.0,34.5471,34.7295,34.4394,34.6383,47200.0
2010-11-11 10:00:00,41.79,41.9,41.69,41.81,108800.0,34.6383,34.7295,34.5554,34.6549,108800.0
2010-11-11 10:10:00,41.81,41.88,41.75,41.85,52800.0,34.6549,34.7129,34.6051,34.688,52800.0
2010-11-11 10:20:00,41.84,41.84,41.72,41.74,47200.0,34.6797,34.6797,34.5803,34.5968,47200.0
2010-11-11 10:30:00,41.74,41.75,41.54,41.58,68900.0,34.5968,34.6051,34.4311,34.4642,68900.0
2010-11-11 10:40:00,41.57,41.59,41.45,41.54,69300.0,34.4559,34.4725,34.3565,34.4311,69300.0
2010-11-11 10:50:00,41.54,41.77,41.47,41.74,81900.0,34.4311,34.6217,34.3731,34.5968,81900.0
2010-11-11 11:00:00,41.74,41.8,41.62,41.66,82800.0,34.5968,34.6466,34.4974,34.5305,82800.0
2010-11-11 11:10:00,41.66,41.73,41.64,41.73,43300.0,34.5305,34.5886,34.514,34.5886,43300.0
2010-11-11 11:20:00,41.75,41.77,41.69,41.74,61700.0,34.6051,34.6217,34.5554,34.5968,61700.0
2010-11-11 11:30:00,41.73,41.8,41.71,41.76,37600.0,34.5886,34.6466,34.572,34.6134,37600.0
2010-11-11 11:40:00,41.76,41.99,41.69,41.96,43000.0,34.6134,34.8041,34.5554,34.7792,43000.0
2010-11-11 11:50:00,41.96,41.99,41.87,41.88,27100.0,34.7792,34.8041,34.7046,34.7129,27100.0
2010-11-11 12:00:00,41.89,42.0,41.83,41.9,27000.0,34.7212,34.8124,34.6714,34.7295,27000.0
2010-11-11 12:10:00,41.91,42.09,41.9,42.0,33200.0,34.7378,34.8869,34.7295,34.8124,33200.0
2010-11-11 12:20:00,42.0,42.07,41.94,41.95,26000.0,34.8124,34.8704,34.7626,34.7709,26000.0
2010-11-11 12:30:00,41.95,42.03,41.86,41.89,28400.0,34.7709,34.8372,34.6963,34.7212,28400.0
2010-11-11 12:40:00,41.88,41.94,41.81,41.83,27400.0,34.7129,34.7626,34.6549,34.6714,27400.0
2010-11-11 12:50:00,41.83,41.92,41.83,41.88,23700.0,34.6714,34.746,34.6714,34.7129,23700.0
2010-11-11 13:00:00,41.88,41.89,41.8,41.88,33400.0,34.7129,34.7212,34.6466,34.7129,33400.0
2010-11-11 13:10:00,41.88,42.02,41.87,42.0,56500.0,34.7129,34.8289,34.7046,34.8124,56500.0
2010-11-11 13:20:00,42.0,42.02,41.9,41.9,51700.0,34.8124,34.8289,34.7295,34.7295,51700.0
2010-11-11 13:30:00,41.89,41.95,41.87,41.93,34600.0,34.7212,34.7709,34.7046,34.7543,34600.0
2010-11-11 13:40:00,41.93,42.0,41.93,41.96,31500.0,34.7543,34.8124,34.7543,34.7792,31500.0
2010-11-11 13:50:00,41.97,42.03,41.97,41.99,43600.0,34.7875,34.8372,34.7875,34.8041,43600.0
2010-11-11 14:00:00,41.98,42.01,41.93,41.98,19800.0,34.7958,34.8206,34.7543,34.7958,19800.0
2010-11-11 14:10:00,41.97,42.04,41.97,42.03,32300.0,34.7875,34.8455,34.7875,34.8372,32300.0
2010-11-11 14:20:00,42.03,42.05,41.98,42.04,31300.0,34.8372,34.8538,34.7958,34.8455,31300.0
2010-11-11 14:30:00,42.04,42.22,42.04,42.11,72400.0,34.8455,34.9947,34.8455,34.9035,72400.0
2010-11-11 14:40:00,42.11,42.31,42.1,42.26,65500.0,34.9035,35.0693,34.8952,35.0279,65500.0
2010-11-11 14:50:00,42.25,42.26,42.12,42.14,73200.0,35.0196,35.0279,34.9118,34.9284,73200.0
2010-11-11 15:00:00,42.13,42.21,42.1,42.18,60400.0,34.9201,34.9864,34.8952,34.9615,60400.0
2010-11-11 15:10:00,42.18,42.21,42.15,42.15,45900.0,34.9615,34.9864,34.9367,34.9367,45900.0
2010-11-11 15:20:00,42.15,42.16,42.03,42.16,47200.0,34.9367,34.945,34.8372,34.945,47200.0
2010-11-11 15:30:00,42.15,42.15,41.87,42.02,142200.0,34.9367,34.9367,34.7046,34.8289,142200.0
2010-11-11 15:40:00,42.01,42.05,41.97,42.03,131900.0,34.8206,34.8538,34.7875,34.8372,131900.0
2010-11-11 15:50:00,42.03,42.08,41.99,42.03,159600.0,34.8372,34.8787,34.8041,34.8372,159600.0
2010-11-12 09:30:00,41.81,42.18,41.68,42.13,95500.0,34.6549,34.9615,34.5471,34.9201,95500.0
2010-11-12 09:40:00,42.15,42.34,42.12,42.25,70700.0,34.9367,35.0942,34.9118,35.0196,70700.0
2010-11-12 09:50:00,42.24,42.37,42.17,42.34,63200.0,35.0113,35.119,34.9533,35.0942,63200.0
2010-11-12 10:00:00,42.37,42.37,42.06,42.09,29000.0,35.119,35.119,34.8621,34.8869,29000.0
2010-11-12 10:10:00,42.09,42.25,42.08,42.18,30800.0,34.8869,35.0196,34.8787,34.9615,30800.0
2010-11-12 10:20:00,42.14,42.2,41.96,41.99,643700.0,34.9284,34.9781,34.7792,34.8041,643700.0
2010-11-12 10:30:00,41.99,42.0,41.74,41.91,122900.0,34.8041,34.8124,34.5968,34.7378,122900.0
2010-11-12 10:40:00,41.89,41.93,41.71,41.74,49400.0,34.7212,34.7543,34.572,34.5968,49400.0
2010-11-12 10:50:00,41.73,41.73,41.56,41.7,40600.0,34.5886,34.5886,34.4476,34.5637,40600.0
2010-11-12 11:00:00,41.66,41.75,41.59,41.65,73500.0,34.5305,34.6051,34.4725,34.5222,73500.0
2010-11-12 11:10:00,41.66,41.78,41.65,41.67,24500.0,34.5305,34.63,34.5222,34.5388,24500.0
2010-11-12 11:20:00,41.69,41.89,41.68,41.83,10400.0,34.5554,34.7212,34.5471,34.6714,10400.0
2010-11-12 11:30:00,41.83,41.83,41.63,41.65,7800.0,34.6714,34.6714,34.5057,34.5222,7800.0
2010-11-12 11:40:00,41.67,41.67,41.56,41.56,15900.0,34.5388,34.5388,34.4476,34.4476,15900.0
2010-11-12 11:50:00,41.55,41.55,41.38,41.43,21700.0,34.4394,34.4394,34.2985,34.3399,21700.0
2010-11-12 12:00:00,41.4,41.41,41.25,41.29,47800.0,34.315,34.3233,34.1907,34.2239,47800.0
2010-11-12 12:10:00,41.32,41.35,41.19,41.23,22000.0,34.2487,34.2736,34.141,34.1741,22000.0
2010-11-12 12:20:00,41.22,41.32,41.08,41.17,43000.0,34.1658,34.2487,34.0498,34.1244,43000.0
2010-11-12 12:30:00,41.18,41.26,41.13,41.24,62100.0,34.1327,34.199,34.0912,34.1824,62100.0
2010-11-12 12:40:00,41.23,41.35,41.16,41.18,23300.0,34.1741,34.2736,34.1161,34.1327,23300.0
2010-11-12 12:50:00,41.16,41.23,41.06,41.17,22300.0,34.1161,34.1741,34.0332,34.1244,22300.0
2010-11-12 13:00:00,41.18,41.28,41.11,41.18,11300.0,34.1327,34.2156,34.0747,34.1327,11300.0
2010-11-12 13:10:00,41.18,41.22,41.08,41.08,22100.0,34.1327,34.1658,34.0498,34.0498,22100.0
2010-11-12 13:20:00,41.1,41.26,41.08,41.19,51900.0,34.0664,34.199,34.0498,34.141,51900.0
2010-11-12 13:30:00,41.2,41.2,41.07,41.15,40100.0,34.1493,34.1493,34.0415,34.1078,40100.0
2010-11-12 13:40:00,41.15,41.17,41.06,41.08,28300.0,34.1078,34.1244,34.0332,34.0498,28300.0
2010-11-12 13:50:00,41.1,41.12,40.82,40.85,44500.0,34.0664,34.0829,33.8343,33.8592,44500.0
2010-11-12 14:00:00,40.85,40.93,40.77,40.93,58300.0,33.8592,33.9255,33.7928,33.9255,58300.0
2010-11-12 14:10:00,40.97,41.04,40.87,41.02,36200.0,33.9586,34.0166,33.8757,34.0001,36200.0
2010-11-12 14:20:00,41.03,41.1,40.97,40.99,34500.0,34.0084,34.0664,33.9586,33.9752,34500.0
2010-11-12 14:30:00,40.98,41.15,40.97,41.15,22100.0,33.9669,34.1078,33.9586,34.1078,22100.0
2010-11-12 14:40:00,41.15,41.15,41.05,41.11,32300.0,34.1078,34.1078,34.0249,34.0747,32300.0
2010-11-12 14:50:00,41.13,41.3,41.13,41.23,16100.0,34.0912,34.2321,34.0912,34.1741,16100.0
2010-11-12 15:00:00,41.22,41.4,41.19,41.34,32400.0,34.1658,34.315,34.141,34.2653,32400.0
2010-11-12 15:10:00,41.34,41.4,41.3,41.39,31000.0,34.2653,34.315,34.2321,34.3067,31000.0
2010-11-12 15:20:00,41.4,41.41,41.2,41.26,38000.0,34.315,34.3233,34.1493,34.199,38000.0
2010-11-12 15:30:00,41.24,41.33,41.21,41.29,52900.0,34.1824,34.257,34.1575,34.2239,52900.0
2010-11-12 15:40:00,41.29,41.32,41.11,41.3,55900.0,34.2239,34.2487,34.0747,34.2321,55900.0
2010-11-12 15:50:00,41.29,41.3,41.17,41.22,149000.0,34.2239,34.2321,34.1244,34.1658,149000.0
2010-11-15 09:30:00,41.62,41.63,41.34,41.35,62400.0,34.4974,34.5057,34.2653,34.2736,62400.0
2010-11-15 09:40:00,41.36,41.59,41.35,41.38,44400.0,34.2819,34.4725,34.2736,34.2985,44400.0
2010-11-15 09:50:00,41.38,41.55,41.37,41.4,30200.0,34.2985,34.4394,34.2902,34.315,30200.0
2010-11-15 10:00:00,41.39,41.42,41.14,41.16,68200.0,34.3067,34.3316,34.0995,34.1161,68200.0
2010-11-15 10:10:00,41.19,41.33,41.11,41.26,80200.0,34.141,34.257,34.0747,34.199,80200.0
2010-11-15 10:20:00,41.24,41.47,41.24,41.44,20900.0,34.1824,34.3731,34.1824,34.3482,20900.0
2010-11-15 10:30:00,41.42,41.52,41.41,41.49,39300.0,34.3316,34.4145,34.3233,34.3896,39300.0
2010-11-15 10:40:00,41.49,41.5,41.33,41.41,36700.0,34.3896,34.3979,34.257,34.3233,36700.0
2010-11-15 10:50:00,41.4,41.45,41.28,41.42,33200.0,34.315,34.3565,34.2156,34.3316,33200.0
2010-11-15 11:00:00,41.42,41.47,41.12,41.19,67600.0,34.3316,34.3731,34.0829,34.141,67600.0
2010-11-15 11:10:00,41.21,41.37,41.17,41.34,19700.0,34.1575,34.2902,34.1244,34.2653,19700.0
2010-11-15 11:20:00,41.35,41.36,41.25,41.25,24000.0,34.2736,34.2819,34.1907,34.1907,24000.0
2010-11-15 11:30:00,41.26,41.45,41.25,41.43,18200.0,34.199,34.3565,34.1907,34.3399,18200.0
2010-11-15 11:40:00,41.45,41.65,41.45,41.63,36800.0,34.3565,34.5222,34.3565,34.5057,36800.0
2010-11-15 11:50:00,41.64,41.7,41.58,41.7,13800.0,34.514,34.5637,34.4642,34.5637,13800.0
2010-11-15 12:00:00,41.71,41.77,41.6,41.61,22000.0,34.572,34.6217,34.4808,34.4891,22000.0
2010-11-15 12:10:00,41.58,41.58,41.5,41.5,41300.0,34.4642,34.4642,34.3979,34.3979,41300.0
2010-11-15 12:20:00,41.53,41.66,41.48,41.56,46800.0,34.4228,34.5305,34.3813,34.4476,46800.0
2010-11-15 12:30:00,41.56,41.67,41.5,41.67,13800.0,34.4476,34.5388,34.3979,34.5388,13800.0
2010-11-15 12:40:00,41.67,41.7,41.56,41.57,11900.0,34.5388,34.5637,34.4476,34.4559,11900.0
2010-11-15 12:50:00,41.57,41.64,41.56,41.57,6000.0,34.4559,34.514,34.4476,34.4559,6000.0
2010-11-15 13:00:00,41.56,41.63,41.53,41.63,20100.0,34.4476,34.5057,34.4228,34.5057,20100.0
2010-11-15 13:10:00,41.63,41.78,41.61,41.77,21700.0,34.5057,34.63,34.4891,34.6217,21700.0
2010-11-15 13:20:00,41.78,41.8,41.7,41.7,13400.0,34.63,34.6466,34.5637,34.5637,13400.0
2010-11-15 13:30:00,41.7,41.72,41.6,41.6,12900.0,34.5637,34.5803,34.4808,34.4808,12900.0
2010-11-15 13:40:00,41.61,41.66,41.61,41.66,9200.0,34.4891,34.5305,34.4891,34.5305,9200.0
2010-11-15 13:50:00,41.66,41.66,41.52,41.55,35200.0,34.5305,34.5305,34.4145,34.4394,35200.0
2010-11-15 14:00:00,41.55,41.68,41.55,41.6,40000.0,34.4394,34.5471,34.4394,34.4808,40000.0
2010-11-15 14:10:00,41.6,41.61,41.54,41.56,28000.0,34.4808,34.4891,34.4311,34.4476,28000.0
2010-11-15 14:20:00,41.57,41.58,41.48,41.56,33600.0,34.4559,34.4642,34.3813,34.4476,33600.0
2010-11-15 14:30:00,41.57,41.58,41.47,41.57,30900.0,34.4559,34.4642,34.3731,34.4559,30900.0
2010-11-15 14:40:00,41.58,41.64,41.55,41.62,26000.0,34.4642,34.514,34.4394,34.4974,26000.0
2010-11-15 14:50:00,41.63,41.68,41.57,41.57,19400.0,34.5057,34.5471,34.4559,34.4559,19400.0
2010-11-15 15:00:00,41.58,41.61,41.48,41.61,42500.0,34.4642,34.4891,34.3813,34.4891,42500.0
2010-11-15 15:10:00,41.61,41.62,41.36,41.44,53800.0,34.4891,34.4974,34.2819,34.3482,53800.0
2010-11-15 15:20:00,41.44,41.44,41.27,41.34,45500.0,34.3482,34.3482,34.2073,34.2653,45500.0
2010-11-15 15:30:00,41.35,41.37,41.26,41.3,47100.0,34.2736,34.2902,34.199,34.2321,47100.0
2010-11-15 15:40:00,41.3,41.35,41.12,41.13,109600.0,34.2321,34.2736,34.0829,34.0912,109600.0
2010-11-15 15:50:00,41.14,41.16,40.99,41.02,158200.0,34.0995,34.1161,33.9752,34.0001,158200.0
2010-11-16 09:30:00,40.52,40.87,40.39,40.85,70700.0,33.5856,33.8757,33.4779,33.8592,70700.0
2010-11-16 09:40:00,40.86,41.1,40.78,40.78,34500.0,33.8674,34.0664,33.8011,33.8011,34500.0
2010-11-16 09:50:00,40.78,40.93,40.71,40.86,23700.0,33.8011,33.9255,33.7431,33.8674,23700.0
2010-11-16 10:00:00,40.84,41.1,40.72,41.05,46800.0,33.8509,34.0664,33.7514,34.0249,46800.0
2010-11-16 10:10:00,41.06,41.08,40.89,41.06,28300.0,34.0332,34.0498,33.8923,34.0332,28300.0
2010-11-16 10:20:00,41.06,41.06,40.7,40.71,30900.0,34.0332,34.0332,33.7348,33.7431,30900.0
2010-11-16 10:30:00,40.71,40.71,40.34,40.43,27600.0,33.7431,33.7431,33.4364,33.511,27600.0
2010-11-16 10:40:00,40.44,40.52,40.33,40.45,42900.0,33.5193,33.5856,33.4281,33.5276,42900.0
2010-11-16 10:50:00,40.44,40.54,40.28,40.41,69700.0,33.5193,33.6022,33.3867,33.4945,69700.0
2010-11-16 11:00:00,40.41,40.41,40.08,40.08,49100.0,33.4945,33.4945,33.2209,33.2209,49100.0
2010-11-16 11:10:00,40.09,40.14,39.97,40.0,35400.0,33.2292,33.2707,33.1298,33.1546,35400.0
2010-11-16 11:20:00,39.98,40.15,39.95,40.15,69700.0,33.138,33.2789,33.1132,33.2789,69700.0
2010-11-16 11:30:00,40.16,40.25,40.1,40.12,15700.0,33.2872,33.3618,33.2375,33.2541,15700.0
2010-11-16 11:40:00,40.12,40.12,39.82,39.88,87500.0,33.2541,33.2541,33.0054,33.0552,87500.0
2010-11-16 11:50:00,39.86,40.35,39.85,40.33,101200.0,33.0386,33.4447,33.0303,33.4281,101200.0
2010-11-16 12:00:00,40.34,40.38,40.05,40.12,138100.0,33.4364,33.4696,33.1961,33.2541,138100.0
2010-11-16 12:10:00,40.12,40.3,39.97,40.19,39400.0,33.2541,33.4033,33.1298,33.3121,39400.0
2010-11-16 12:20:00,40.18,40.18,40.04,40.07,110700.0,33.3038,33.3038,33.1878,33.2126,110700.0
2010-11-16 12:30:00,40.06,40.11,39.98,40.04,41000.0,33.2044,33.2458,33.138,33.1878,41000.0
2010-11-16 12:40:00,40.05,40.11,39.98,39.99,29000.0,33.1961,33.2458,33.138,33.1463,29000.0
2010-11-16 12:50:00,40.0,40.14,39.98,40.12,76300.0,33.1546,33.2707,33.138,33.2541,76300.0
2010-11-16 13:00:00,40.16,40.22,40.11,40.17,15200.0,33.2872,33.337,33.2458,33.2955,15200.0
2010-11-16 13:10:00,40.18,40.18,40.05,40.17,34600.0,33.3038,33.3038,33.1961,33.2955,34600.0
2010-11-16 13:20:00,40.15,40.24,40.15,40.22,19500.0,33.2789,33.3535,33.2789,33.337,19500.0
2010-11-16 13:30:00,40.23,40.24,40.18,40.23,15500.0,33.3453,33.3535,33.3038,33.3453,15500.0
2010-11-16 13:40:00,40.22,40.29,40.18,40.2,38200.0,33.337,33.395,33.3038,33.3204,38200.0
2010-11-16 13:50:00,40.19,40.33,40.19,40.3,21600.0,33.3121,33.4281,33.3121,33.4033,21600.0
2010-11-16 14:00:00,40.3,40.32,40.25,40.28,15900.0,33.4033,33.4199,33.3618,33.3867,15900.0
2010-11-16 14:10:00,40.29,40.32,40.21,40.23,19600.0,33.395,33.4199,33.3287,33.3453,19600.0
2010-11-16 14:20:00,40.23,40.31,40.19,40.26,54900.0,33.3453,33.4116,33.3121,33.3701,54900.0
2010-11-16 14:30:00,40.27,40.31,40.13,40.14,60100.0,33.3784,33.4116,33.2624,33.2707,60100.0
2010-11-16 14:40:00,40.13,40.2,40.09,40.2,28600.0,33.2624,33.3204,33.2292,33.3204,28600.0
2010-11-16 14:50:00,40.22,40.33,40.21,40.25,40200.0,33.337,33.4281,33.3287,33.3618,40200.0
2010-11-16 15:00:00,40.23,40.27,40.15,40.19,24100.0,33.3453,33.3784,33.2789,33.3121,24100.0
2010-11-16 15:10:00,40.2,40.2,39.96,40.04,39200.0,33.3204,33.3204,33.1215,33.1878,39200.0
2010-11-16 15:20:00,40.03,40.08,39.94,40.0,40400.0,33.1795,33.2209,33.1049,33.1546,40400.0
2010-11-16 15:30:00,39.99,40.06,39.93,40.01,59000.0,33.1463,33.2044,33.0966,33.1629,59000.0
2010-11-16 15:40:00,40.02,40.16,40.02,40.11,73000.0,33.1712,33.2872,33.1712,33.2458,73000.0
2010-11-16 15:50:00,40.11,40.25,40.08,40.18,123400.0,33.2458,33.3618,33.2209,33.3038,123400.0
2010-11-17 09:30:00,40.36,40.54,40.16,40.27,39200.0,33.453,33.6022,33.2872,33.3784,39200.0
2010-11-17 09:40:00,40.28,40.7,40.28,40.69,47000.0,33.3867,33.7348,33.3867,33.7265,47000.0
2010-11-17 09:50:00,40.68,40.88,40.67,40.86,69500.0,33.7182,33.884,33.71,33.8674,69500.0
2010-11-17 10:00:00,40.88,41.04,40.88,41.02,40100.0,33.884,34.0166,33.884,34.0001,40100.0
2010-11-17 10:10:00,41.02,41.21,40.92,41.09,74000.0,34.0001,34.1575,33.9172,34.0581,74000.0
2010-11-17 10:20:00,41.09,41.28,41.04,41.28,61800.0,34.0581,34.2156,34.0166,34.2156,61800.0
2010-11-17 10:30:00,41.3,41.42,41.29,41.39,101400.0,34.2321,34.3316,34.2239,34.3067,101400.0
2010-11-17 10:40:00,41.39,41.45,41.3,41.33,79300.0,34.3067,34.3565,34.2321,34.257,79300.0
2010-11-17 10:50:00,41.34,41.46,41.22,41.27,50600.0,34.2653,34.3648,34.1658,34.2073,50600.0
2010-11-17 11:00:00,41.27,41.44,41.23,41.38,33600.0,34.2073,34.3482,34.1741,34.2985,33600.0
2010-11-17 11:10:00,41.38,41.65,41.38,41.59,86200.0,34.2985,34.5222,34.2985,34.4725,86200.0
2010-11-17 11:20:00,41.6,41.69,41.54,41.61,60100.0,34.4808,34.5554,34.4311,34.4891,60100.0
2010-11-17 11:30:00,41.6,41.72,41.6,41.68,26600.0,34.4808,34.5803,34.4808,34.5471,26600.0
2010-11-17 11:40:00,41.68,41.75,41.6,41.63,41600.0,34.5471,34.6051,34.4808,34.5057,41600.0
2010-11-17 11:50:00,41.63,41.79,41.63,41.79,39400.0,34.5057,34.6383,34.5057,34.6383,39400.0
2010-11-17 12:00:00,41.79,41.8,41.73,41.77,38400.0,34.6383,34.6466,34.5886,34.6217,38400.0
2010-11-17 12:10:00,41.77,41.79,41.49,41.55,59100.0,34.6217,34.6383,34.3896,34.4394,59100.0
2010-11-17 12:20:00,41.55,41.69,41.55,41.66,16700.0,34.4394,34.5554,34.4394,34.5305,16700.0
2010-11-17 12:30:00,41.66,41.67,41.6,41.62,17200.0,34.5305,34.5388,34.4808,34.4974,17200.0
2010-11-17 12:40:00,41.62,41.7,41.59,41.7,16900.0,34.4974,34.5637,34.4725,34.5637,16900.0
2010-11-17 12:50:00,41.71,41.75,41.71,41.72,17800.0,34.572,34.6051,34.572,34.5803,17800.0
2010-11-17 13:00:00,41.7,41.7,41.61,41.65,15300.0,34.5637,34.5637,34.4891,34.5222,15300.0
2010-11-17 13:10:00,41.65,41.73,41.65,41.72,22000.0,34.5222,34.5886,34.5222,34.5803,22000.0
2010-11-17 13:20:00,41.72,41.77,41.69,41.77,20300.0,34.5803,34.6217,34.5554,34.6217,20300.0
2010-11-17 13:30:00,41.78,41.84,41.74,41.81,14400.0,34.63,34.6797,34.5968,34.6549,14400.0
2010-11-17 13:40:00,41.8,41.81,41.73,41.74,46000.0,34.6466,34.6549,34.5886,34.5968,46000.0
2010-11-17 13:50:00,41.75,41.89,41.75,41.85,47300.0,34.6051,34.7212,34.6051,34.688,47300.0
2010-11-17 14:00:00,41.85,41.91,41.85,41.87,33600.0,34.688,34.7378,34.688,34.7046,33600.0
2010-11-17 14:10:00,41.87,41.92,41.86,41.89,51200.0,34.7046,34.746,34.6963,34.7212,51200.0
2010-11-17 14:20:00,41.89,41.93,41.86,41.9,36400.0,34.7212,34.7543,34.6963,34.7295,36400.0
2010-11-17 14:30:00,41.91,41.94,41.82,41.82,92000.0,34.7378,34.7626,34.6632,34.6632,92000.0
2010-11-17 14:40:00,41.83,41.88,41.82,41.85,48600.0,34.6714,34.7129,34.6632,34.688,48600.0
2010-11-17 14:50:00,41.85,41.92,41.82,41.9,55500.0,34.688,34.746,34.6632,34.7295,55500.0
2010-11-17 15:00:00,41.9,41.92,41.82,41.84,63800.0,34.7295,34.746,34.6632,34.6797,63800.0
2010-11-17 15:10:00,41.83,41.98,41.82,41.97,77600.0,34.6714,34.7958,34.6632,34.7875,77600.0
2010-11-17 15:20:00,41.96,42.01,41.83,41.89,227100.0,34.7792,34.8206,34.6714,34.7212,227100.0
2010-11-17 15:30:00,41.88,42.14,41.88,42.03,111000.0,34.7129,34.9284,34.7129,34.8372,111000.0
2010-11-17 15:40:00,42.03,42.19,41.98,42.17,142900.0,34.8372,34.9698,34.7958,34.9533,142900.0
2010-11-17 15:50:00,42.17,42.17,42.04,42.09,239000.0,34.9533,34.9533,34.8455,34.8869,239000.0
2010-11-18 09:30:00,42.95,43.19,42.79,42.79,130300.0,35.5998,35.7987,35.4672,35.4672,130300.0
2010-11-18 09:40:00,42.8,42.98,42.67,42.91,77900.0,35.4754,35.6246,35.3677,35.5666,77900.0
2010-11-18 09:50:00,42.93,42.93,42.62,42.62,52200.0,35.5832,35.5832,35.3262,35.3262,52200.0
2010-11-18 10:00:00,42.66,42.94,42.61,42.64,102700.0,35.3594,35.5915,35.318,35.3428,102700.0
2010-11-18 10:10:00,42.65,42.76,42.56,42.6,71700.0,35.3511,35.4423,35.2765,35.3097,71700.0
2010-11-18 10:20:00,42.59,42.85,42.58,42.82,56500.0,35.3014,35.5169,35.2931,35.492,56500.0
2010-11-18 10:30:00,42.8,42.81,42.53,42.56,67100.0,35.4754,35.4837,35.2516,35.2765,67100.0
2010-11-18 10:40:00,42.58,42.67,42.57,42.64,85300.0,35.2931,35.3677,35.2848,35.3428,85300.0
2010-11-18 10:50:00,42.63,42.64,42.55,42.59,62600.0,35.3345,35.3428,35.2682,35.3014,62600.0
2010-11-18 11:00:00,42.59,42.67,42.46,42.5,84200.0,35.3014,35.3677,35.1936,35.2268,84200.0
2010-11-18 11:10:00,42.49,42.51,42.34,42.39,48100.0,35.2185,35.2351,35.0942,35.1356,48100.0
2010-11-18 11:20:00,42.39,42.53,42.36,42.48,30900.0,35.1356,35.2516,35.1107,35.2102,30900.0
2010-11-18 11:30:00,42.47,42.5,42.4,42.46,25900.0,35.2019,35.2268,35.1439,35.1936,25900.0
2010-11-18 11:40:00,42.47,42.5,42.42,42.42,43000.0,35.2019,35.2268,35.1605,35.1605,43000.0
2010-11-18 11:50:00,42.43,42.49,42.42,42.49,29900.0,35.1688,35.2185,35.1605,35.2185,29900.0
2010-11-18 12:00:00,42.48,42.59,42.48,42.53,37400.0,35.2102,35.3014,35.2102,35.2516,37400.0
2010-11-18 12:10:00,42.54,42.54,42.47,42.5,34300.0,35.2599,35.2599,35.2019,35.2268,34300.0
2010-11-18 12:20:00,42.5,42.5,42.48,42.49,42400.0,35.2268,35.2268,35.2102,35.2185,42400.0
2010-11-18 12:30:00,42.49,42.5,42.46,42.5,26200.0,35.2185,35.2268,35.1936,35.2268,26200.0
2010-11-18 12:40:00,42.5,42.51,42.47,42.47,23400.0,35.2268,35.2351,35.2019,35.2019,23400.0
2010-11-18 12:50:00,42.49,42.53,42.44,42.44,38800.0,35.2185,35.2516,35.1771,35.1771,38800.0
2010-11-18 13:00:00,42.44,42.55,42.42,42.53,26700.0,35.1771,35.2682,35.1605,35.2516,26700.0
2010-11-18 13:10:00,42.53,42.53,42.48,42.5,39000.0,35.2516,35.2516,35.2102,35.2268,39000.0
2010-11-18 13:20:00,42.5,42.53,42.48,42.49,55900.0,35.2268,35.2516,35.2102,35.2185,55900.0
2010-11-18 13:30:00,42.5,42.53,42.44,42.53,49000.0,35.2268,35.2516,35.1771,35.2516,49000.0
2010-11-18 13:40:00,42.53,42.54,42.49,42.49,39500.0,35.2516,35.2599,35.2185,35.2185,39500.0
2010-11-18 13:50:00,42.5,42.57,42.5,42.53,29700.0,35.2268,35.2848,35.2268,35.2516,29700.0
2010-11-18 14:00:00,42.53,42.55,42.48,42.51,90000.0,35.2516,35.2682,35.2102,35.2351,90000.0
2010-11-18 14:10:00,42.51,42.53,42.46,42.47,67000.0,35.2351,35.2516,35.1936,35.2019,67000.0
2010-11-18 14:20:00,42.46,42.52,42.42,42.5,55600.0,35.1936,35.2434,35.1605,35.2268,55600.0
2010-11-18 14:30:00,42.5,42.56,42.5,42.53,50600.0,35.2268,35.2765,35.2268,35.2516,50600.0
2010-11-18 14:40:00,42.53,42.61,42.53,42.6,29400.0,35.2516,35.318,35.2516,35.3097,29400.0
2010-11-18 14:50:00,42.61,42.61,42.5,42.52,27400.0,35.318,35.318,35.2268,35.2434,27400.0
2010-11-18 15:00:00,42.53,42.57,42.49,42.49,52800.0,35.2516,35.2848,35.2185,35.2185,52800.0
2010-11-18 15:10:00,42.49,42.52,42.47,42.5,60300.0,35.2185,35.2434,35.2019,35.2268,60300.0
2010-11-18 15:20:00,42.5,42.5,42.43,42.45,63000.0,35.2268,35.2268,35.1688,35.1853,63000.0
2010-11-18 15:30:00,42.45,42.49,42.38,42.41,118100.0,35.1853,35.2185,35.1273,35.1522,118100.0
2010-11-18 15:40:00,42.41,42.45,42.38,42.43,122200.0,35.1522,35.1853,35.1273,35.1688,122200.0
2010-11-18 15:50:00,42.43,42.47,42.38,42.47,142100.0,35.1688,35.2019,35.1273,35.2019,142100.0
2010-11-19 09:30:00,42.44,42.49,42.1,42.1,44000.0,35.1771,35.2185,34.8952,34.8952,44000.0
2010-11-19 09:40:00,42.1,42.21,41.96,42.01,76400.0,34.8952,34.9864,34.7792,34.8206,76400.0
2010-11-19 09:50:00,42.0,42.03,41.78,41.95,49500.0,34.8124,34.8372,34.63,34.7709,49500.0
2010-11-19 10:00:00,41.95,42.01,41.87,41.96,39400.0,34.7709,34.8206,34.7046,34.7792,39400.0
2010-11-19 10:10:00,41.94,42.06,41.94,42.01,33300.0,34.7626,34.8621,34.7626,34.8206,33300.0
2010-11-19 10:20:00,41.99,42.0,41.93,41.99,27000.0,34.8041,34.8124,34.7543,34.8041,27000.0
2010-11-19 10:30:00,42.0,42.19,41.97,42.14,39500.0,34.8124,34.9698,34.7875,34.9284,39500.0
2010-11-19 10:40:00,42.13,42.36,42.13,42.36,22600.0,34.9201,35.1107,34.9201,35.1107,22600.0
2010-11-19 10:50:00,42.35,42.36,42.17,42.17,22700.0,35.1025,35.1107,34.9533,34.9533,22700.0
2010-11-19 11:00:00,42.15,42.23,42.1,42.19,33500.0,34.9367,35.003,34.8952,34.9698,33500.0
2010-11-19 11:10:00,42.2,42.22,42.03,42.05,20900.0,34.9781,34.9947,34.8372,34.8538,20900.0
2010-11-19 11:20:00,42.06,42.19,42.01,42.19,31400.0,34.8621,34.9698,34.8206,34.9698,31400.0
2010-11-19 11:30:00,42.19,42.21,42.06,42.06,16900.0,34.9698,34.9864,34.8621,34.8621,16900.0
2010-11-19 11:40:00,42.06,42.21,42.06,42.12,18700.0,34.8621,34.9864,34.8621,34.9118,18700.0
2010-11-19 11:50:00,42.12,42.16,42.06,42.09,17700.0,34.9118,34.945,34.8621,34.8869,17700.0
2010-11-19 12:00:00,42.1,42.2,42.1,42.2,23500.0,34.8952,34.9781,34.8952,34.9781,23500.0
2010-11-19 12:10:00,42.21,42.21,42.12,42.14,21600.0,34.9864,34.9864,34.9118,34.9284,21600.0
2010-11-19 12:20:00,42.15,42.18,42.1,42.11,12800.0,34.9367,34.9615,34.8952,34.9035,12800.0
2010-11-19 12:30:00,42.11,42.16,42.08,42.16,23100.0,34.9035,34.945,34.8787,34.945,23100.0
2010-11-19 12:40:00,42.16,42.21,42.16,42.2,14700.0,34.945,34.9864,34.945,34.9781,14700.0
2010-11-19 12:50:00,42.2,42.21,42.16,42.2,16100.0,34.9781,34.9864,34.945,34.9781,16100.0
2010-11-19 13:00:00,42.2,42.31,42.19,42.27,43300.0,34.9781,35.0693,34.9698,35.0361,43300.0
2010-11-19 13:10:00,42.28,42.3,42.28,42.3,33300.0,35.0444,35.061,35.0444,35.061,33300.0
2010-11-19 13:20:00,42.29,42.3,42.23,42.23,14100.0,35.0527,35.061,35.003,35.003,14100.0
2010-11-19 13:30:00,42.23,42.24,42.18,42.19,31500.0,35.003,35.0113,34.9615,34.9698,31500.0
2010-11-19 13:40:00,42.2,42.23,42.19,42.21,24200.0,34.9781,35.003,34.9698,34.9864,24200.0
2010-11-19 13:50:00,42.21,42.25,42.19,42.25,31500.0,34.9864,35.0196,34.9698,35.0196,31500.0
2010-11-19 14:00:00,42.25,42.49,42.24,42.45,60400.0,35.0196,35.2185,35.0113,35.1853,60400.0
2010-11-19 14:10:00,42.44,42.46,42.39,42.39,36800.0,35.1771,35.1936,35.1356,35.1356,36800.0
2010-11-19 14:20:00,42.39,42.39,42.33,42.35,19500.0,35.1356,35.1356,35.0859,35.1025,19500.0
2010-11-19 14:30:00,42.36,42.38,42.34,42.37,27300.0,35.1107,35.1273,35.0942,35.119,27300.0
2010-11-19 14:40:00,42.37,42.42,42.34,42.37,64500.0,35.119,35.1605,35.0942,35.119,64500.0
2010-11-19 14:50:00,42.38,42.43,42.35,42.37,43400.0,35.1273,35.1688,35.1025,35.119,43400.0
2010-11-19 15:00:00,42.37,42.43,42.37,42.4,30900.0,35.119,35.1688,35.119,35.1439,30900.0
2010-11-19 15:10:00,42.4,42.4,42.38,42.39,47900.0,35.1439,35.1439,35.1273,35.1356,47900.0
2010-11-19 15:20:00,42.4,42.4,42.28,42.3,73500.0,35.1439,35.1439,35.0444,35.061,73500.0
2010-11-19 15:30:00,42.29,42.3,42.26,42.29,37900.0,35.0527,35.061,35.0279,35.0527,37900.0
2010-11-19 15:40:00,42.3,42.3,42.22,42.24,136000.0,35.061,35.061,34.9947,35.0113,136000.0
2010-11-19 15:50:00,42.24,42.26,42.24,42.24,123400.0,35.0113,35.0279,35.0113,35.0113,123400.0
2010-11-22 09:30:00,41.92,41.98,41.58,41.8,75700.0,34.746,34.7958,34.4642,34.6466,75700.0
2010-11-22 09:40:00,41.84,41.97,41.73,41.93,27100.0,34.6797,34.7875,34.5886,34.7543,27100.0
2010-11-22 09:50:00,41.92,42.02,41.89,41.93,46100.0,34.746,34.8289,34.7212,34.7543,46100.0
2010-11-22 10:00:00,41.98,42.01,41.89,41.96,32600.0,34.7958,34.8206,34.7212,34.7792,32600.0
2010-11-22 10:10:00,41.98,42.01,41.89,41.91,28500.0,34.7958,34.8206,34.7212,34.7378,28500.0
2010-11-22 10:20:00,41.93,41.93,41.61,41.61,38700.0,34.7543,34.7543,34.4891,34.4891,38700.0
2010-11-22 10:30:00,41.61,41.74,41.4,41.74,40600.0,34.4891,34.5968,34.315,34.5968,40600.0
2010-11-22 10:40:00,41.74,41.76,41.6,41.68,31000.0,34.5968,34.6134,34.4808,34.5471,31000.0
2010-11-22 10:50:00,41.66,41.83,41.66,41.7,22400.0,34.5305,34.6714,34.5305,34.5637,22400.0
2010-11-22 11:00:00,41.71,41.71,41.44,41.55,37800.0,34.572,34.572,34.3482,34.4394,37800.0
2010-11-22 11:10:00,41.56,41.79,41.5,41.78,58600.0,34.4476,34.6383,34.3979,34.63,58600.0
2010-11-22 11:20:00,41.77,41.87,41.74,41.87,13500.0,34.6217,34.7046,34.5968,34.7046,13500.0
2010-11-22 11:30:00,41.86,41.86,41.77,41.86,14200.0,34.6963,34.6963,34.6217,34.6963,14200.0
2010-11-22 11:40:00,41.9,41.94,41.81,41.93,5400.0,34.7295,34.7626,34.6549,34.7543,5400.0
2010-11-22 11:50:00,41.93,41.94,41.85,41.92,7600.0,34.7543,34.7626,34.688,34.746,7600.0
2010-11-22 12:00:00,41.92,41.92,41.8,41.82,14700.0,34.746,34.746,34.6466,34.6632,14700.0
2010-11-22 12:10:00,41.82,41.91,41.8,41.85,9700.0,34.6632,34.7378,34.6466,34.688,9700.0
2010-11-22 12:20:00,41.86,41.88,41.64,41.65,29800.0,34.6963,34.7129,34.514,34.5222,29800.0
2010-11-22 12:30:00,41.65,41.7,41.56,41.65,44500.0,34.5222,34.5637,34.4476,34.5222,44500.0
2010-11-22 12:40:00,41.67,41.71,41.53,41.6,22000.0,34.5388,34.572,34.4228,34.4808,22000.0
2010-11-22 12:50:00,41.6,41.64,41.57,41.61,61500.0,34.4808,34.514,34.4559,34.4891,61500.0
2010-11-22 13:00:00,41.61,41.62,41.52,41.61,40200.0,34.4891,34.4974,34.4145,34.4891,40200.0
2010-11-22 13:10:00,41.63,41.69,41.59,41.62,14400.0,34.5057,34.5554,34.4725,34.4974,14400.0
2010-11-22 13:20:00,41.6,41.64,41.54,41.62,33600.0,34.4808,34.514,34.4311,34.4974,33600.0
2010-11-22 13:30:00,41.61,41.79,41.61,41.72,6800.0,34.4891,34.6383,34.4891,34.5803,6800.0
2010-11-22 13:40:00,41.73,41.76,41.7,41.71,16800.0,34.5886,34.6134,34.5637,34.572,16800.0
2010-11-22 13:50:00,41.71,41.83,41.71,41.77,20300.0,34.572,34.6714,34.572,34.6217,20300.0
2010-11-22 14:00:00,41.77,41.8,41.7,41.73,91600.0,34.6217,34.6466,34.5637,34.5886,91600.0
2010-11-22 14:10:00,41.73,41.76,41.66,41.7,177700.0,34.5886,34.6134,34.5305,34.5637,177700.0
2010-11-22 14:20:00,41.71,41.72,41.63,41.63,138200.0,34.572,34.5803,34.5057,34.5057,138200.0
2010-11-22 14:30:00,41.63,41.67,41.62,41.67,37900.0,34.5057,34.5388,34.4974,34.5388,37900.0
2010-11-22 14:40:00,41.67,41.77,41.63,41.65,205600.0,34.5388,34.6217,34.5057,34.5222,205600.0
2010-11-22 14:50:00,41.65,41.67,41.61,41.67,86300.0,34.5222,34.5388,34.4891,34.5388,86300.0
2010-11-22 15:00:00,41.67,41.81,41.63,41.78,40600.0,34.5388,34.6549,34.5057,34.63,40600.0
2010-11-22 15:10:00,41.77,41.78,41.63,41.64,64700.0,34.6217,34.63,34.5057,34.514,64700.0
2010-11-22 15:20:00,41.64,41.66,41.51,41.6,81000.0,34.514,34.5305,34.4062,34.4808,81000.0
2010-11-22 15:30:00,41.6,41.62,41.56,41.61,174700.0,34.4808,34.4974,34.4476,34.4891,174700.0
2010-11-22 15:40:00,41.61,41.72,41.6,41.66,209800.0,34.4891,34.5803,34.4808,34.5305,209800.0
2010-11-22 15:50:00,41.66,41.67,41.56,41.64,224200.0,34.5305,34.5388,34.4476,34.514,224200.0
2010-11-23 09:30:00,40.68,40.69,40.41,40.51,151100.0,33.7182,33.7265,33.4945,33.5773,151100.0
2010-11-23 09:40:00,40.5,40.54,40.39,40.47,164700.0,33.5691,33.6022,33.4779,33.5442,164700.0
2010-11-23 09:50:00,40.47,40.47,40.14,40.27,109800.0,33.5442,33.5442,33.2707,33.3784,109800.0
2010-11-23 10:00:00,40.23,40.42,40.14,40.42,54500.0,33.3453,33.5027,33.2707,33.5027,54500.0
2010-11-23 10:10:00,40.4,40.45,40.15,40.37,86100.0,33.4862,33.5276,33.2789,33.4613,86100.0
2010-11-23 10:20:00,40.39,40.49,40.23,40.49,66600.0,33.4779,33.5608,33.3453,33.5608,66600.0
2010-11-23 10:30:00,40.5,40.57,40.39,40.51,101500.0,33.5691,33.6271,33.4779,33.5773,101500.0
2010-11-23 10:40:00,40.52,40.56,40.39,40.48,61300.0,33.5856,33.6188,33.4779,33.5525,61300.0
2010-11-23 10:50:00,40.47,40.6,40.44,40.59,28800.0,33.5442,33.6519,33.5193,33.6436,28800.0
2010-11-23 11:00:00,40.59,40.59,40.28,40.35,30600.0,33.6436,33.6436,33.3867,33.4447,30600.0
2010-11-23 11:10:00,40.36,40.44,40.21,40.27,55600.0,33.453,33.5193,33.3287,33.3784,55600.0
2010-11-23 11:20:00,40.27,40.34,40.14,40.15,58500.0,33.3784,33.4364,33.2707,33.2789,58500.0
2010-11-23 11:30:00,40.14,40.29,40.11,40.27,20700.0,33.2707,33.395,33.2458,33.3784,20700.0
2010-11-23 11:40:00,40.27,40.38,40.24,40.38,14100.0,33.3784,33.4696,33.3535,33.4696,14100.0
2010-11-23 11:50:00,40.38,40.53,40.38,40.45,29800.0,33.4696,33.5939,33.4696,33.5276,29800.0
2010-11-23 12:00:00,40.45,40.56,40.41,40.54,19500.0,33.5276,33.6188,33.4945,33.6022,19500.0
2010-11-23 12:10:00,40.56,40.57,40.39,40.44,14800.0,33.6188,33.6271,33.4779,33.5193,14800.0
2010-11-23 12:20:00,40.47,40.54,40.4,40.51,22000.0,33.5442,33.6022,33.4862,33.5773,22000.0
2010-11-23 12:30:00,40.51,40.56,40.4,40.45,20500.0,33.5773,33.6188,33.4862,33.5276,20500.0
2010-11-23 12:40:00,40.46,40.58,40.46,40.49,29100.0,33.5359,33.6354,33.5359,33.5608,29100.0
2010-11-23 12:50:00,40.49,40.6,40.49,40.52,18200.0,33.5608,33.6519,33.5608,33.5856,18200.0
2010-11-23 13:00:00,40.53,40.59,40.43,40.44,15400.0,33.5939,33.6436,33.511,33.5193,15400.0
2010-11-23 13:10:00,40.43,40.5,40.42,40.49,20900.0,33.511,33.5691,33.5027,33.5608,20900.0
2010-11-23 13:20:00,40.49,40.59,40.45,40.57,20600.0,33.5608,33.6436,33.5276,33.6271,20600.0
2010-11-23 13:30:00,40.58,40.6,40.42,40.5,18800.0,33.6354,33.6519,33.5027,33.5691,18800.0
2010-11-23 13:40:00,40.51,40.57,40.38,40.4,15900.0,33.5773,33.6271,33.4696,33.4862,15900.0
2010-11-23 13:50:00,40.4,40.44,40.35,40.35,17300.0,33.4862,33.5193,33.4447,33.4447,17300.0
2010-11-23 14:00:00,40.36,40.52,40.34,40.45,29200.0,33.453,33.5856,33.4364,33.5276,29200.0
2010-11-23 14:10:00,40.44,40.5,40.32,40.32,33400.0,33.5193,33.5691,33.4199,33.4199,33400.0
2010-11-23 14:20:00,40.3,40.39,40.26,40.36,31600.0,33.4033,33.4779,33.3701,33.453,31600.0
2010-11-23 14:30:00,40.34,40.4,40.29,40.39,60400.0,33.4364,33.4862,33.395,33.4779,60400.0
2010-11-23 14:40:00,40.4,40.51,40.39,40.45,53300.0,33.4862,33.5773,33.4779,33.5276,53300.0
2010-11-23 14:50:00,40.45,40.53,40.45,40.5,31400.0,33.5276,33.5939,33.5276,33.5691,31400.0
2010-11-23 15:00:00,40.5,40.52,40.4,40.47,46800.0,33.5691,33.5856,33.4862,33.5442,46800.0
2010-11-23 15:10:00,40.48,40.5,40.4,40.4,69300.0,33.5525,33.5691,33.4862,33.4862,69300.0
2010-11-23 15:20:00,40.4,40.43,40.37,40.42,49600.0,33.4862,33.511,33.4613,33.5027,49600.0
2010-11-23 15:30:00,40.42,40.48,40.4,40.41,53200.0,33.5027,33.5525,33.4862,33.4945,53200.0
2010-11-23 15:40:00,40.41,40.5,40.35,40.35,104500.0,33.4945,33.5691,33.4447,33.4447,104500.0
2010-11-23 15:50:00,40.35,40.5,40.34,40.45,193300.0,33.4447,33.5691,33.4364,33.5276,193300.0
2010-11-24 09:30:00,40.69,41.16,40.69,40.99,156800.0,33.7265,34.1161,33.7265,33.9752,156800.0
2010-11-24 09:40:00,41.01,41.16,40.88,40.99,118000.0,33.9918,34.1161,33.884,33.9752,118000.0
2010-11-24 09:50:00,41.0,41.33,40.94,41.13,57200.0,33.9835,34.257,33.9338,34.0912,57200.0
2010-11-24 10:00:00,41.15,41.23,41.12,41.18,32000.0,34.1078,34.1741,34.0829,34.1327,32000.0
2010-11-24 10:10:00,41.23,41.4,41.18,41.4,42100.0,34.1741,34.315,34.1327,34.315,42100.0
2010-11-24 10:20:00,41.42,41.69,41.41,41.62,45900.0,34.3316,34.5554,34.3233,34.4974,45900.0
2010-11-24 10:30:00,41.65,41.81,41.62,41.79,20800.0,34.5222,34.6549,34.4974,34.6383,20800.0
2010-11-24 10:40:00,41.77,42.0,41.77,42.0,50400.0,34.6217,34.8124,34.6217,34.8124,50400.0
2010-11-24 10:50:00,42.0,42.0,41.91,41.95,66200.0,34.8124,34.8124,34.7378,34.7709,66200.0
2010-11-24 11:00:00,41.96,41.96,41.89,41.91,39700.0,34.7792,34.7792,34.7212,34.7378,39700.0
2010-11-24 11:10:00,41.91,42.0,41.9,41.97,29800.0,34.7378,34.8124,34.7295,34.7875,29800.0
2010-11-24 11:20:00,41.95,42.02,41.91,41.97,60800.0,34.7709,34.8289,34.7378,34.7875,60800.0
2010-11-24 11:30:00,41.97,42.0,41.95,41.97,17300.0,34.7875,34.8124,34.7709,34.7875,17300.0
2010-11-24 11:40:00,41.98,42.0,41.89,41.89,17000.0,34.7958,34.8124,34.7212,34.7212,17000.0
2010-11-24 11:50:00,41.9,41.97,41.89,41.95,9100.0,34.7295,34.7875,34.7212,34.7709,9100.0
2010-11-24 12:00:00,41.95,41.99,41.88,41.88,37100.0,34.7709,34.8041,34.7129,34.7129,37100.0
2010-11-24 12:10:00,41.9,41.92,41.85,41.91,8700.0,34.7295,34.746,34.688,34.7378,8700.0
2010-11-24 12:20:00,41.9,41.95,41.89,41.92,10100.0,34.7295,34.7709,34.7212,34.746,10100.0
2010-11-24 12:30:00,41.92,41.95,41.9,41.95,9400.0,34.746,34.7709,34.7295,34.7709,9400.0
2010-11-24 12:40:00,41.95,41.95,41.89,41.91,14700.0,34.7709,34.7709,34.7212,34.7378,14700.0
2010-11-24 12:50:00,41.91,41.94,41.91,41.94,8200.0,34.7378,34.7626,34.7378,34.7626,8200.0
2010-11-24 13:00:00,41.93,41.95,41.9,41.94,17100.0,34.7543,34.7709,34.7295,34.7626,17100.0
2010-11-24 13:10:00,41.94,41.97,41.93,41.94,28300.0,34.7626,34.7875,34.7543,34.7626,28300.0
2010-11-24 13:20:00,41.93,41.97,41.89,41.95,49100.0,34.7543,34.7875,34.7212,34.7709,49100.0
2010-11-24 13:30:00,41.95,41.95,41.92,41.92,28100.0,34.7709,34.7709,34.746,34.746,28100.0
2010-11-24 13:40:00,41.92,41.95,41.89,41.92,20500.0,34.746,34.7709,34.7212,34.746,20500.0
2010-11-24 13:50:00,41.92,41.95,41.91,41.93,17800.0,34.746,34.7709,34.7378,34.7543,17800.0
2010-11-24 14:00:00,41.93,41.94,41.84,41.85,24600.0,34.7543,34.7626,34.6797,34.688,24600.0
2010-11-24 14:10:00,41.84,41.88,41.72,41.77,44500.0,34.6797,34.7129,34.5803,34.6217,44500.0
2010-11-24 14:20:00,41.77,41.82,41.72,41.74,25300.0,34.6217,34.6632,34.5803,34.5968,25300.0
2010-11-24 14:30:00,41.75,41.79,41.72,41.72,32700.0,34.6051,34.6383,34.5803,34.5803,32700.0
2010-11-24 14:40:00,41.72,41.74,41.66,41.67,31200.0,34.5803,34.5968,34.5305,34.5388,31200.0
2010-11-24 14:50:00,41.68,41.68,41.6,41.62,53000.0,34.5471,34.5471,34.4808,34.4974,53000.0
2010-11-24 15:00:00,41.61,41.78,41.6,41.74,40600.0,34.4891,34.63,34.4808,34.5968,40600.0
2010-11-24 15:10:00,41.75,41.8,41.74,41.76,20400.0,34.6051,34.6466,34.5968,34.6134,20400.0
2010-11-24 15:20:00,41.75,41.93,41.75,41.91,38900.0,34.6051,34.7543,34.6051,34.7378,38900.0
2010-11-24 15:30:00,41.9,41.91,41.81,41.85,35400.0,34.7295,34.7378,34.6549,34.688,35400.0
2010-11-24 15:40:00,41.85,41.9,41.78,41.79,47800.0,34.688,34.7295,34.63,34.6383,47800.0
2010-11-24 15:50:00,41.79,41.94,41.78,41.91,50300.0,34.6383,34.7626,34.63,34.7378,50300.0
2010-11-26 09:30:00,41.13,41.15,40.75,41.06,75900.0,34.0912,34.1078,33.7763,34.0332,75900.0
2010-11-26 09:40:00,41.05,41.32,41.05,41.16,42000.0,34.0249,34.2487,34.0249,34.1161,42000.0
2010-11-26 09:50:00,41.16,41.21,41.07,41.19,20500.0,34.1161,34.1575,34.0415,34.141,20500.0
2010-11-26 10:00:00,41.2,41.27,41.16,41.23,25100.0,34.1493,34.2073,34.1161,34.1741,25100.0
2010-11-26 10:10:00,41.23,41.42,41.22,41.37,36500.0,34.1741,34.3316,34.1658,34.2902,36500.0
2010-11-26 10:20:00,41.38,41.47,41.35,41.37,10700.0,34.2985,34.3731,34.2736,34.2902,10700.0
2010-11-26 10:30:00,41.36,41.4,41.26,41.4,10500.0,34.2819,34.315,34.199,34.315,10500.0
2010-11-26 10:40:00,41.4,41.51,41.39,41.46,22700.0,34.315,34.4062,34.3067,34.3648,22700.0
2010-11-26 10:50:00,41.45,41.45,41.3,41.3,12700.0,34.3565,34.3565,34.2321,34.2321,12700.0
2010-11-26 11:00:00,41.3,41.41,41.3,41.39,12600.0,34.2321,34.3233,34.2321,34.3067,12600.0
2010-11-26 11:10:00,41.4,41.47,41.4,41.43,15200.0,34.315,34.3731,34.315,34.3399,15200.0
2010-11-26 11:20:00,41.45,41.47,41.36,41.39,24900.0,34.3565,34.3731,34.2819,34.3067,24900.0
2010-11-26 11:30:00,41.39,41.44,41.37,41.39,6800.0,34.3067,34.3482,34.2902,34.3067,6800.0
2010-11-26 11:40:00,41.39,41.39,41.3,41.31,6500.0,34.3067,34.3067,34.2321,34.2404,6500.0
2010-11-26 11:50:00,41.32,41.35,41.3,41.35,6900.0,34.2487,34.2736,34.2321,34.2736,6900.0
2010-11-26 12:00:00,41.37,41.4,41.21,41.4,13400.0,34.2902,34.315,34.1575,34.315,13400.0
2010-11-26 12:10:00,41.38,41.4,41.37,41.38,6300.0,34.2985,34.315,34.2902,34.2985,6300.0
2010-11-26 12:20:00,41.38,41.48,41.38,41.45,12300.0,34.2985,34.3813,34.2985,34.3565,12300.0
2010-11-26 12:30:00,41.45,41.58,41.45,41.56,13500.0,34.3565,34.4642,34.3565,34.4476,13500.0
2010-11-26 12:40:00,41.53,41.54,41.44,41.48,19600.0,34.4228,34.4311,34.3482,34.3813,19600.0
2010-11-26 12:50:00,41.48,41.49,41.37,41.45,36500.0,34.3813,34.3896,34.2902,34.3565,36500.0
2010-11-29 09:30:00,40.87,40.93,40.47,40.49,126800.0,33.8757,33.9255,33.5442,33.5608,126800.0
2010-11-29 09:40:00,40.47,40.54,40.27,40.27,141200.0,33.5442,33.6022,33.3784,33.3784,141200.0
2010-11-29 09:50:00,40.26,40.36,40.07,40.31,147300.0,33.3701,33.453,33.2126,33.4116,147300.0
2010-11-29 10:00:00,40.32,40.32,39.9,39.99,89600.0,33.4199,33.4199,33.0717,33.1463,89600.0
2010-11-29 10:10:00,39.99,40.19,39.9,40.18,81200.0,33.1463,33.3121,33.0717,33.3038,81200.0
2010-11-29 10:20:00,40.18,40.18,39.91,39.94,39700.0,33.3038,33.3038,33.08,33.1049,39700.0
2010-11-29 10:30:00,39.97,40.45,39.97,40.36,69700.0,33.1298,33.5276,33.1298,33.453,69700.0
2010-11-29 10:40:00,40.37,40.43,40.32,40.4,17800.0,33.4613,33.511,33.4199,33.4862,17800.0
2010-11-29 10:50:00,40.4,40.51,40.29,40.31,19900.0,33.4862,33.5773,33.395,33.4116,19900.0
2010-11-29 11:00:00,40.31,40.5,40.3,40.44,27800.0,33.4116,33.5691,33.4033,33.5193,27800.0
2010-11-29 11:10:00,40.44,40.58,40.38,40.49,21600.0,33.5193,33.6354,33.4696,33.5608,21600.0
2010-11-29 11:20:00,40.48,40.57,40.33,40.47,18000.0,33.5525,33.6271,33.4281,33.5442,18000.0
2010-11-29 11:30:00,40.46,40.49,40.33,40.35,7700.0,33.5359,33.5608,33.4281,33.4447,7700.0
2010-11-29 11:40:00,40.34,40.34,40.27,40.29,8000.0,33.4364,33.4364,33.3784,33.395,8000.0
2010-11-29 11:50:00,40.28,40.28,40.16,40.23,13700.0,33.3867,33.3867,33.2872,33.3453,13700.0
2010-11-29 12:00:00,40.21,40.32,40.19,40.32,10200.0,33.3287,33.4199,33.3121,33.4199,10200.0
2010-11-29 12:10:00,40.3,40.43,40.29,40.43,7400.0,33.4033,33.511,33.395,33.511,7400.0
2010-11-29 12:20:00,40.43,40.46,40.36,40.36,5400.0,33.511,33.5359,33.453,33.453,5400.0
2010-11-29 12:30:00,40.35,40.37,40.31,40.35,3500.0,33.4447,33.4613,33.4116,33.4447,3500.0
2010-11-29 12:40:00,40.35,40.48,40.35,40.37,11500.0,33.4447,33.5525,33.4447,33.4613,11500.0
2010-11-29 12:50:00,40.34,40.41,40.34,40.39,6300.0,33.4364,33.4945,33.4364,33.4779,6300.0
2010-11-29 13:00:00,40.38,40.38,40.29,40.34,11000.0,33.4696,33.4696,33.395,33.4364,11000.0
2010-11-29 13:10:00,40.34,40.36,40.31,40.33,6800.0,33.4364,33.453,33.4116,33.4281,6800.0
2010-11-29 13:20:00,40.37,40.37,40.26,40.28,9700.0,33.4613,33.4613,33.3701,33.3867,9700.0
2010-11-29 13:30:00,40.28,40.34,40.25,40.26,6300.0,33.3867,33.4364,33.3618,33.3701,6300.0
2010-11-29 13:40:00,40.25,40.35,40.25,40.35,9300.0,33.3618,33.4447,33.3618,33.4447,9300.0
2010-11-29 13:50:00,40.36,40.36,40.28,40.31,12700.0,33.453,33.453,33.3867,33.4116,12700.0
2010-11-29 14:00:00,40.31,40.39,40.3,40.39,17300.0,33.4116,33.4779,33.4033,33.4779,17300.0
2010-11-29 14:10:00,40.39,40.46,40.39,40.45,16400.0,33.4779,33.5359,33.4779,33.5276,16400.0
2010-11-29 14:20:00,40.46,40.53,40.41,40.52,28500.0,33.5359,33.5939,33.4945,33.5856,28500.0
2010-11-29 14:30:00,40.52,40.67,40.5,40.62,35800.0,33.5856,33.71,33.5691,33.6685,35800.0
2010-11-29 14:40:00,40.62,40.75,40.62,40.75,32000.0,33.6685,33.7763,33.6685,33.7763,32000.0
2010-11-29 14:50:00,40.74,40.78,40.67,40.78,16800.0,33.768,33.8011,33.71,33.8011,16800.0
2010-11-29 15:00:00,40.73,40.97,40.73,40.97,33300.0,33.7597,33.9586,33.7597,33.9586,33300.0
2010-11-29 15:10:00,40.97,41.0,40.84,41.0,49100.0,33.9586,33.9835,33.8509,33.9835,49100.0
2010-11-29 15:20:00,40.99,41.01,40.94,40.99,48700.0,33.9752,33.9918,33.9338,33.9752,48700.0
2010-11-29 15:30:00,41.0,41.01,40.93,41.0,59300.0,33.9835,33.9918,33.9255,33.9835,59300.0
2010-11-29 15:40:00,41.0,41.01,40.93,41.0,85100.0,33.9835,33.9918,33.9255,33.9835,85100.0
2010-11-29 15:50:00,41.0,41.0,40.9,40.93,71400.0,33.9835,33.9835,33.9006,33.9255,71400.0
2010-11-30 09:30:00,39.81,39.99,39.81,39.88,123400.0,32.9971,33.1463,32.9971,33.0552,123400.0
2010-11-30 09:40:00,39.89,40.14,39.73,40.1,111300.0,33.0634,33.2707,32.9308,33.2375,111300.0
2010-11-30 09:50:00,40.13,40.26,40.05,40.17,50200.0,33.2624,33.3701,33.1961,33.2955,50200.0
2010-11-30 10:00:00,40.2,40.34,40.11,40.12,55400.0,33.3204,33.4364,33.2458,33.2541,55400.0
2010-11-30 10:10:00,40.12,40.25,39.99,40.23,43600.0,33.2541,33.3618,33.1463,33.3453,43600.0
2010-11-30 10:20:00,40.25,40.59,40.21,40.49,86500.0,33.3618,33.6436,33.3287,33.5608,86500.0
2010-11-30 10:30:00,40.47,40.47,40.26,40.33,50900.0,33.5442,33.5442,33.3701,33.4281,50900.0
2010-11-30 10:40:00,40.32,40.35,40.14,40.26,56400.0,33.4199,33.4447,33.2707,33.3701,56400.0
2010-11-30 10:50:00,40.26,40.43,40.14,40.43,82700.0,33.3701,33.511,33.2707,33.511,82700.0
2010-11-30 11:00:00,40.42,40.54,40.18,40.27,68200.0,33.5027,33.6022,33.3038,33.3784,68200.0
2010-11-30 11:10:00,40.28,40.3,40.05,40.11,84700.0,33.3867,33.4033,33.1961,33.2458,84700.0
2010-11-30 11:20:00,40.12,40.16,40.0,40.1,84900.0,33.2541,33.2872,33.1546,33.2375,84900.0
2010-11-30 11:30:00,40.1,40.13,39.99,40.08,57200.0,33.2375,33.2624,33.1463,33.2209,57200.0
2010-11-30 11:40:00,40.07,40.13,40.0,40.01,29500.0,33.2126,33.2624,33.1546,33.1629,29500.0
2010-11-30 11:50:00,40.0,40.0,39.87,39.89,71800.0,33.1546,33.1546,33.0469,33.0634,71800.0
2010-11-30 12:00:00,39.89,39.93,39.83,39.83,52000.0,33.0634,33.0966,33.0137,33.0137,52000.0
2010-11-30 12:10:00,39.84,39.89,39.78,39.87,83300.0,33.022,33.0634,32.9723,33.0469,83300.0
2010-11-30 12:20:00,39.87,39.98,39.86,39.96,28600.0,33.0469,33.138,33.0386,33.1215,28600.0
2010-11-30 12:30:00,39.96,40.0,39.87,39.87,136300.0,33.1215,33.1546,33.0469,33.0469,136300.0
2010-11-30 12:40:00,39.87,39.96,39.83,39.9,45100.0,33.0469,33.1215,33.0137,33.0717,45100.0
2010-11-30 12:50:00,39.89,39.97,39.85,39.97,42400.0,33.0634,33.1298,33.0303,33.1298,42400.0
2010-11-30 13:00:00,39.96,40.13,39.92,40.08,41300.0,33.1215,33.2624,33.0883,33.2209,41300.0
2010-11-30 13:10:00,40.07,40.23,40.06,40.22,17800.0,33.2126,33.3453,33.2044,33.337,17800.0
2010-11-30 13:20:00,40.22,40.31,40.22,40.24,37100.0,33.337,33.4116,33.337,33.3535,37100.0
2010-11-30 13:30:00,40.25,40.3,40.19,40.24,28200.0,33.3618,33.4033,33.3121,33.3535,28200.0
2010-11-30 13:40:00,40.24,40.24,40.07,40.19,25200.0,33.3535,33.3535,33.2126,33.3121,25200.0
2010-11-30 13:50:00,40.18,40.27,40.14,40.26,30700.0,33.3038,33.3784,33.2707,33.3701,30700.0
2010-11-30 14:00:00,40.27,40.39,40.26,40.34,23100.0,33.3784,33.4779,33.3701,33.4364,23100.0
2010-11-30 14:10:00,40.34,40.4,40.22,40.3,37700.0,33.4364,33.4862,33.337,33.4033,37700.0
2010-11-30 14:20:00,40.27,40.33,40.1,40.12,31900.0,33.3784,33.4281,33.2375,33.2541,31900.0
2010-11-30 14:30:00,40.11,40.23,40.1,40.22,24600.0,33.2458,33.3453,33.2375,33.337,24600.0
2010-11-30 14:40:00,40.19,40.29,40.17,40.26,29200.0,33.3121,33.395,33.2955,33.3701,29200.0
2010-11-30 14:50:00,40.24,40.4,40.24,40.34,42200.0,33.3535,33.4862,33.3535,33.4364,42200.0
2010-11-30 15:00:00,40.35,40.41,40.3,40.37,58700.0,33.4447,33.4945,33.4033,33.4613,58700.0
2010-11-30 15:10:00,40.37,40.45,40.35,40.41,111800.0,33.4613,33.5276,33.4447,33.4945,111800.0
2010-11-30 15:20:00,40.42,40.5,40.36,40.43,69700.0,33.5027,33.5691,33.453,33.511,69700.0
2010-11-30 15:30:00,40.44,40.52,40.4,40.51,82800.0,33.5193,33.5856,33.4862,33.5773,82800.0
2010-11-30 15:40:00,40.51,40.51,40.27,40.31,130000.0,33.5773,33.5773,33.3784,33.4116,130000.0
2010-11-30 15:50:00,40.29,40.39,40.25,40.27,147800.0,33.395,33.4779,33.3618,33.3784,147800.0
2010-12-01 09:30:00,41.34,41.4,41.09,41.24,107100.0,34.2653,34.315,34.0581,34.1824,107100.0
2010-12-01 09:40:00,41.25,41.26,41.01,41.01,33800.0,34.1907,34.199,33.9918,33.9918,33800.0
2010-12-01 09:50:00,41.02,41.07,40.9,41.02,98500.0,34.0001,34.0415,33.9006,34.0001,98500.0
2010-12-01 10:00:00,41.01,41.1,40.93,41.04,76400.0,33.9918,34.0664,33.9255,34.0166,76400.0
2010-12-01 10:10:00,41.03,41.03,40.86,41.01,34900.0,34.0084,34.0084,33.8674,33.9918,34900.0
2010-12-01 10:20:00,41.0,41.0,40.88,40.92,36400.0,33.9835,33.9835,33.884,33.9172,36400.0
2010-12-01 10:30:00,40.91,40.91,40.68,40.73,40400.0,33.9089,33.9089,33.7182,33.7597,40400.0
2010-12-01 10:40:00,40.74,40.93,40.72,40.86,26500.0,33.768,33.9255,33.7514,33.8674,26500.0
2010-12-01 10:50:00,40.88,41.01,40.83,40.9,48000.0,33.884,33.9918,33.8426,33.9006,48000.0
2010-12-01 11:00:00,40.88,41.02,40.84,40.95,78400.0,33.884,34.0001,33.8509,33.942,78400.0
2010-12-01 11:10:00,40.95,41.06,40.95,41.04,29800.0,33.942,34.0332,33.942,34.0166,29800.0
2010-12-01 11:20:00,41.05,41.13,41.03,41.05,38000.0,34.0249,34.0912,34.0084,34.0249,38000.0
2010-12-01 11:30:00,41.05,41.05,40.97,40.97,14500.0,34.0249,34.0249,33.9586,33.9586,14500.0
2010-12-01 11:40:00,40.97,41.03,40.97,41.01,13500.0,33.9586,34.0084,33.9586,33.9918,13500.0
2010-12-01 11:50:00,41.01,41.1,41.01,41.1,94000.0,33.9918,34.0664,33.9918,34.0664,94000.0
2010-12-01 12:00:00,41.1,41.18,41.05,41.08,75500.0,34.0664,34.1327,34.0249,34.0498,75500.0
2010-12-01 12:10:00,41.08,41.12,41.02,41.02,56900.0,34.0498,34.0829,34.0001,34.0001,56900.0
2010-12-01 12:20:00,41.03,41.07,40.98,41.03,19800.0,34.0084,34.0415,33.9669,34.0084,19800.0
2010-12-01 12:30:00,41.02,41.05,40.98,40.98,23800.0,34.0001,34.0249,33.9669,33.9669,23800.0
2010-12-01 12:40:00,40.99,41.01,40.98,41.0,43700.0,33.9752,33.9918,33.9669,33.9835,43700.0
2010-12-01 12:50:00,41.0,41.09,40.98,41.08,35100.0,33.9835,34.0581,33.9669,34.0498,35100.0
2010-12-01 13:00:00,41.08,41.2,41.08,41.2,38700.0,34.0498,34.1493,34.0498,34.1493,38700.0
2010-12-01 13:10:00,41.21,41.32,41.21,41.28,124800.0,34.1575,34.2487,34.1575,34.2156,124800.0
2010-12-01 13:20:00,41.28,41.41,41.23,41.38,57900.0,34.2156,34.3233,34.1741,34.2985,57900.0
2010-12-01 13:30:00,41.38,41.54,41.38,41.53,60800.0,34.2985,34.4311,34.2985,34.4228,60800.0
2010-12-01 13:40:00,41.53,41.56,41.45,41.56,14400.0,34.4228,34.4476,34.3565,34.4476,14400.0
2010-12-01 13:50:00,41.55,41.56,41.49,41.5,11300.0,34.4394,34.4476,34.3896,34.3979,11300.0
2010-12-01 14:00:00,41.51,41.53,41.45,41.5,40300.0,34.4062,34.4228,34.3565,34.3979,40300.0
2010-12-01 14:10:00,41.51,41.54,41.43,41.53,28000.0,34.4062,34.4311,34.3399,34.4228,28000.0
2010-12-01 14:20:00,41.53,41.54,41.42,41.42,26300.0,34.4228,34.4311,34.3316,34.3316,26300.0
2010-12-01 14:30:00,41.42,41.51,41.42,41.5,20300.0,34.3316,34.4062,34.3316,34.3979,20300.0
2010-12-01 14:40:00,41.49,41.51,41.46,41.48,17100.0,34.3896,34.4062,34.3648,34.3813,17100.0
2010-12-01 14:50:00,41.48,41.55,41.48,41.51,16900.0,34.3813,34.4394,34.3813,34.4062,16900.0
2010-12-01 15:00:00,41.52,41.53,41.45,41.51,22500.0,34.4145,34.4228,34.3565,34.4062,22500.0
2010-12-01 15:10:00,41.51,41.54,41.47,41.52,20300.0,34.4062,34.4311,34.3731,34.4145,20300.0
2010-12-01 15:20:00,41.51,41.57,41.48,41.54,34300.0,34.4062,34.4559,34.3813,34.4311,34300.0
2010-12-01 15:30:00,41.53,41.58,41.47,41.56,25300.0,34.4228,34.4642,34.3731,34.4476,25300.0
2010-12-01 15:40:00,41.56,41.6,41.53,41.6,37400.0,34.4476,34.4808,34.4228,34.4808,37400.0
2010-12-01 15:50:00,41.59,41.62,41.49,41.5,132400.0,34.4725,34.4974,34.3896,34.3979,132400.0
2010-12-02 09:30:00,41.67,42.0,41.67,41.94,40900.0,34.5388,34.8124,34.5388,34.7626,40900.0
2010-12-02 09:40:00,41.95,42.11,41.87,42.04,52500.0,34.7709,34.9035,34.7046,34.8455,52500.0
2010-12-02 09:50:00,42.04,42.2,41.97,42.19,51700.0,34.8455,34.9781,34.7875,34.9698,51700.0
2010-12-02 10:00:00,42.21,42.4,42.18,42.27,54700.0,34.9864,35.1439,34.9615,35.0361,54700.0
2010-12-02 10:10:00,42.27,42.4,42.27,42.34,48600.0,35.0361,35.1439,35.0361,35.0942,48600.0
2010-12-02 10:20:00,42.34,42.49,42.24,42.36,85700.0,35.0942,35.2185,35.0113,35.1107,85700.0
2010-12-02 10:30:00,42.37,42.42,42.28,42.31,25700.0,35.119,35.1605,35.0444,35.0693,25700.0
2010-12-02 10:40:00,42.31,42.36,42.17,42.19,30500.0,35.0693,35.1107,34.9533,34.9698,30500.0
2010-12-02 10:50:00,42.19,42.32,42.16,42.3,34000.0,34.9698,35.0776,34.945,35.061,34000.0
2010-12-02 11:00:00,42.3,42.39,42.3,42.37,41300.0,35.061,35.1356,35.061,35.119,41300.0
2010-12-02 11:10:00,42.38,42.41,42.27,42.41,36300.0,35.1273,35.1522,35.0361,35.1522,36300.0
2010-12-02 11:20:00,42.41,42.5,42.37,42.5,21000.0,35.1522,35.2268,35.119,35.2268,21000.0
2010-12-02 11:30:00,42.48,42.5,42.35,42.35,29900.0,35.2102,35.2268,35.1025,35.1025,29900.0
2010-12-02 11:40:00,42.36,42.62,42.35,42.6,27900.0,35.1107,35.3262,35.1025,35.3097,27900.0
2010-12-02 11:50:00,42.61,42.66,42.49,42.52,19200.0,35.318,35.3594,35.2185,35.2434,19200.0
2010-12-02 12:00:00,42.57,42.64,42.47,42.47,59500.0,35.2848,35.3428,35.2019,35.2019,59500.0
2010-12-02 12:10:00,42.47,42.49,42.43,42.43,13700.0,35.2019,35.2185,35.1688,35.1688,13700.0
2010-12-02 12:20:00,42.43,42.43,42.31,42.34,40700.0,35.1688,35.1688,35.0693,35.0942,40700.0
2010-12-02 12:30:00,42.35,42.41,42.26,42.39,58000.0,35.1025,35.1522,35.0279,35.1356,58000.0
2010-12-02 12:40:00,42.41,42.48,42.32,42.32,14000.0,35.1522,35.2102,35.0776,35.0776,14000.0
2010-12-02 12:50:00,42.31,42.35,42.23,42.28,21600.0,35.0693,35.1025,35.003,35.0444,21600.0
2010-12-02 13:00:00,42.26,42.37,42.16,42.16,36300.0,35.0279,35.119,34.945,34.945,36300.0
2010-12-02 13:10:00,42.16,42.17,42.03,42.03,30300.0,34.945,34.9533,34.8372,34.8372,30300.0
2010-12-02 13:20:00,42.03,42.1,41.98,42.07,34500.0,34.8372,34.8952,34.7958,34.8704,34500.0
2010-12-02 13:30:00,42.05,42.15,42.05,42.13,11900.0,34.8538,34.9367,34.8538,34.9201,11900.0
2010-12-02 13:40:00,42.13,42.25,42.12,42.24,23800.0,34.9201,35.0196,34.9118,35.0113,23800.0
2010-12-02 13:50:00,42.25,42.29,42.2,42.29,24500.0,35.0196,35.0527,34.9781,35.0527,24500.0
2010-12-02 14:00:00,42.29,42.38,42.29,42.37,29600.0,35.0527,35.1273,35.0527,35.119,29600.0
2010-12-02 14:10:00,42.35,42.39,42.33,42.33,19300.0,35.1025,35.1356,35.0859,35.0859,19300.0
2010-12-02 14:20:00,42.35,42.39,42.33,42.34,29900.0,35.1025,35.1356,35.0859,35.0942,29900.0
2010-12-02 14:30:00,42.34,42.35,42.24,42.28,27800.0,35.0942,35.1025,35.0113,35.0444,27800.0
2010-12-02 14:40:00,42.28,42.29,42.25,42.27,17800.0,35.0444,35.0527,35.0196,35.0361,17800.0
2010-12-02 14:50:00,42.28,42.28,42.18,42.18,41000.0,35.0444,35.0444,34.9615,34.9615,41000.0
2010-12-02 15:00:00,42.19,42.23,42.14,42.23,35300.0,34.9698,35.003,34.9284,35.003,35300.0
2010-12-02 15:10:00,42.23,42.27,42.15,42.15,24600.0,35.003,35.0361,34.9367,34.9367,24600.0
2010-12-02 15:20:00,42.17,42.24,42.16,42.24,30300.0,34.9533,35.0113,34.945,35.0113,30300.0
2010-12-02 15:30:00,42.24,42.34,42.22,42.33,39100.0,35.0113,35.0942,34.9947,35.0859,39100.0
2010-12-02 15:40:00,42.33,42.33,42.22,42.24,60600.0,35.0859,35.0859,34.9947,35.0113,60600.0
2010-12-02 15:50:00,42.24,42.27,42.19,42.24,182600.0,35.0113,35.0361,34.9698,35.0113,182600.0
2010-12-03 09:30:00,42.33,42.44,42.07,42.41,91800.0,35.0859,35.1771,34.8704,35.1522,91800.0
2010-12-03 09:40:00,42.42,42.63,42.32,42.42,101900.0,35.1605,35.3345,35.0776,35.1605,101900.0
2010-12-03 09:50:00,42.42,42.54,42.31,42.36,40400.0,35.1605,35.2599,35.0693,35.1107,40400.0
2010-12-03 10:00:00,42.4,42.68,42.4,42.42,54300.0,35.1439,35.376,35.1439,35.1605,54300.0
2010-12-03 10:10:00,42.43,42.43,42.09,42.17,30200.0,35.1688,35.1688,34.8869,34.9533,30200.0
2010-12-03 10:20:00,42.17,42.23,41.94,42.0,41000.0,34.9533,35.003,34.7626,34.8124,41000.0
2010-12-03 10:30:00,42.0,42.11,42.0,42.05,18700.0,34.8124,34.9035,34.8124,34.8538,18700.0
2010-12-03 10:40:00,42.05,42.11,41.95,41.97,19200.0,34.8538,34.9035,34.7709,34.7875,19200.0
2010-12-03 10:50:00,41.98,42.2,41.97,42.19,36400.0,34.7958,34.9781,34.7875,34.9698,36400.0
2010-12-03 11:00:00,42.2,42.28,42.17,42.18,28200.0,34.9781,35.0444,34.9533,34.9615,28200.0
2010-12-03 11:10:00,42.21,42.22,42.1,42.13,31200.0,34.9864,34.9947,34.8952,34.9201,31200.0
2010-12-03 11:20:00,42.13,42.24,42.09,42.21,44900.0,34.9201,35.0113,34.8869,34.9864,44900.0
2010-12-03 11:30:00,42.22,42.23,42.07,42.07,14700.0,34.9947,35.003,34.8704,34.8704,14700.0
2010-12-03 11:40:00,42.1,42.12,42.07,42.1,7500.0,34.8952,34.9118,34.8704,34.8952,7500.0
2010-12-03 11:50:00,42.12,42.2,42.1,42.2,28500.0,34.9118,34.9781,34.8952,34.9781,28500.0
2010-12-03 12:00:00,42.2,42.25,42.15,42.17,21200.0,34.9781,35.0196,34.9367,34.9533,21200.0
2010-12-03 12:10:00,42.16,42.19,42.15,42.18,10300.0,34.945,34.9698,34.9367,34.9615,10300.0
2010-12-03 12:20:00,42.17,42.18,42.15,42.18,5800.0,34.9533,34.9615,34.9367,34.9615,5800.0
2010-12-03 12:30:00,42.18,42.22,42.12,42.22,25500.0,34.9615,34.9947,34.9118,34.9947,25500.0
2010-12-03 12:40:00,42.22,42.26,42.17,42.22,13500.0,34.9947,35.0279,34.9533,34.9947,13500.0
2010-12-03 12:50:00,42.22,42.22,42.15,42.17,6900.0,34.9947,34.9947,34.9367,34.9533,6900.0
2010-12-03 13:00:00,42.17,42.38,42.17,42.38,19100.0,34.9533,35.1273,34.9533,35.1273,19100.0
2010-12-03 13:10:00,42.4,42.5,42.39,42.5,12500.0,35.1439,35.2268,35.1356,35.2268,12500.0
2010-12-03 13:20:00,42.48,42.48,42.38,42.4,13600.0,35.2102,35.2102,35.1273,35.1439,13600.0
2010-12-03 13:30:00,42.4,42.41,42.26,42.29,8100.0,35.1439,35.1522,35.0279,35.0527,8100.0
2010-12-03 13:40:00,42.28,42.37,42.28,42.34,15100.0,35.0444,35.119,35.0444,35.0942,15100.0
2010-12-03 13:50:00,42.32,42.38,42.32,42.38,8100.0,35.0776,35.1273,35.0776,35.1273,8100.0
2010-12-03 14:00:00,42.39,42.4,42.26,42.29,12300.0,35.1356,35.1439,35.0279,35.0527,12300.0
2010-12-03 14:10:00,42.31,42.35,42.31,42.34,6500.0,35.0693,35.1025,35.0693,35.0942,6500.0
2010-12-03 14:20:00,42.34,42.35,42.27,42.3,10100.0,35.0942,35.1025,35.0361,35.061,10100.0
2010-12-03 14:30:00,42.31,42.37,42.3,42.3,11300.0,35.0693,35.119,35.061,35.061,11300.0
2010-12-03 14:40:00,42.31,42.35,42.28,42.32,22700.0,35.0693,35.1025,35.0444,35.0776,22700.0
2010-12-03 14:50:00,42.33,42.37,42.31,42.37,12800.0,35.0859,35.119,35.0693,35.119,12800.0
2010-12-03 15:00:00,42.37,42.41,42.31,42.35,13700.0,35.119,35.1522,35.0693,35.1025,13700.0
2010-12-03 15:10:00,42.36,42.39,42.34,42.34,27300.0,35.1107,35.1356,35.0942,35.0942,27300.0
2010-12-03 15:20:00,42.35,42.42,42.34,42.42,28000.0,35.1025,35.1605,35.0942,35.1605,28000.0
2010-12-03 15:30:00,42.42,42.59,42.38,42.57,44100.0,35.1605,35.3014,35.1273,35.2848,44100.0
2010-12-03 15:40:00,42.57,42.63,42.48,42.62,55100.0,35.2848,35.3345,35.2102,35.3262,55100.0
2010-12-03 15:50:00,42.62,42.67,42.55,42.65,146000.0,35.3262,35.3677,35.2682,35.3511,146000.0
2010-12-06 09:30:00,42.51,42.65,42.29,42.44,57300.0,35.2351,35.3511,35.0527,35.1771,57300.0
2010-12-06 09:40:00,42.43,42.49,42.33,42.37,20600.0,35.1688,35.2185,35.0859,35.119,20600.0
2010-12-06 09:50:00,42.38,42.39,42.27,42.37,18000.0,35.1273,35.1356,35.0361,35.119,18000.0
2010-12-06 10:00:00,42.34,42.48,42.33,42.44,13200.0,35.0942,35.2102,35.0859,35.1771,13200.0
2010-12-06 10:10:00,42.45,42.47,42.33,42.37,12100.0,35.1853,35.2019,35.0859,35.119,12100.0
2010-12-06 10:20:00,42.36,42.46,42.3,42.46,14300.0,35.1107,35.1936,35.061,35.1936,14300.0
2010-12-06 10:30:00,42.47,42.49,42.38,42.41,9800.0,35.2019,35.2185,35.1273,35.1522,9800.0
2010-12-06 10:40:00,42.41,42.43,42.36,42.42,12500.0,35.1522,35.1688,35.1107,35.1605,12500.0
2010-12-06 10:50:00,42.43,42.43,42.28,42.39,22300.0,35.1688,35.1688,35.0444,35.1356,22300.0
2010-12-06 11:00:00,42.4,42.52,42.31,42.32,35900.0,35.1439,35.2434,35.0693,35.0776,35900.0
2010-12-06 11:10:00,42.34,42.39,42.27,42.28,12800.0,35.0942,35.1356,35.0361,35.0444,12800.0
2010-12-06 11:20:00,42.27,42.33,42.26,42.28,33800.0,35.0361,35.0859,35.0279,35.0444,33800.0
2010-12-06 11:30:00,42.28,42.31,42.22,42.22,9200.0,35.0444,35.0693,34.9947,34.9947,9200.0
2010-12-06 11:40:00,42.22,42.31,42.18,42.24,12700.0,34.9947,35.0693,34.9615,35.0113,12700.0
2010-12-06 11:50:00,42.25,42.26,42.12,42.18,12700.0,35.0196,35.0279,34.9118,34.9615,12700.0
2010-12-06 12:00:00,42.19,42.19,42.14,42.14,23200.0,34.9698,34.9698,34.9284,34.9284,23200.0
2010-12-06 12:10:00,42.13,42.16,42.1,42.11,21400.0,34.9201,34.945,34.8952,34.9035,21400.0
2010-12-06 12:20:00,42.1,42.14,42.08,42.13,5600.0,34.8952,34.9284,34.8787,34.9201,5600.0
2010-12-06 12:30:00,42.14,42.18,42.14,42.16,9300.0,34.9284,34.9615,34.9284,34.945,9300.0
2010-12-06 12:40:00,42.15,42.15,42.13,42.15,15300.0,34.9367,34.9367,34.9201,34.9367,15300.0
2010-12-06 12:50:00,42.15,42.23,42.14,42.23,17400.0,34.9367,35.003,34.9284,35.003,17400.0
2010-12-06 13:00:00,42.24,42.27,42.18,42.2,27600.0,35.0113,35.0361,34.9615,34.9781,27600.0
2010-12-06 13:10:00,42.2,42.2,42.16,42.19,15200.0,34.9781,34.9781,34.945,34.9698,15200.0
2010-12-06 13:20:00,42.2,42.26,42.19,42.25,18900.0,34.9781,35.0279,34.9698,35.0196,18900.0
2010-12-06 13:30:00,42.26,42.27,42.22,42.25,17600.0,35.0279,35.0361,34.9947,35.0196,17600.0
2010-12-06 13:40:00,42.25,42.31,42.25,42.25,18600.0,35.0196,35.0693,35.0196,35.0196,18600.0
2010-12-06 13:50:00,42.25,42.26,42.24,42.24,12200.0,35.0196,35.0279,35.0113,35.0113,12200.0
2010-12-06 14:00:00,42.25,42.27,42.19,42.25,14000.0,35.0196,35.0361,34.9698,35.0196,14000.0
2010-12-06 14:10:00,42.26,42.29,42.23,42.27,10100.0,35.0279,35.0527,35.003,35.0361,10100.0
2010-12-06 14:20:00,42.28,42.34,42.24,42.26,24000.0,35.0444,35.0942,35.0113,35.0279,24000.0
2010-12-06 14:30:00,42.27,42.36,42.27,42.33,33500.0,35.0361,35.1107,35.0361,35.0859,33500.0
2010-12-06 14:40:00,42.33,42.36,42.28,42.35,43900.0,35.0859,35.1107,35.0444,35.1025,43900.0
2010-12-06 14:50:00,42.35,42.45,42.29,42.3,58600.0,35.1025,35.1853,35.0527,35.061,58600.0
2010-12-06 15:00:00,42.29,42.34,42.27,42.31,27900.0,35.0527,35.0942,35.0361,35.0693,27900.0
2010-12-06 15:10:00,42.34,42.39,42.32,42.38,13200.0,35.0942,35.1356,35.0776,35.1273,13200.0
2010-12-06 15:20:00,42.38,42.38,42.3,42.3,10700.0,35.1273,35.1273,35.061,35.061,10700.0
2010-12-06 15:30:00,42.31,42.42,42.3,42.42,43100.0,35.0693,35.1605,35.061,35.1605,43100.0
2010-12-06 15:40:00,42.41,42.51,42.41,42.46,54800.0,35.1522,35.2351,35.1522,35.1936,54800.0
2010-12-06 15:50:00,42.45,42.46,42.38,42.38,88500.0,35.1853,35.1936,35.1273,35.1273,88500.0
2010-12-07 09:30:00,43.09,43.23,42.97,43.19,71900.0,35.7158,35.8319,35.6163,35.7987,71900.0
2010-12-07 09:40:00,43.17,43.29,43.11,43.14,89500.0,35.7821,35.8816,35.7324,35.7573,89500.0
2010-12-07 09:50:00,43.14,43.19,43.02,43.06,67000.0,35.7573,35.7987,35.6578,35.6909,67000.0
2010-12-07 10:00:00,43.02,43.03,42.75,42.75,58000.0,35.6578,35.6661,35.434,35.434,58000.0
2010-12-07 10:10:00,42.77,42.97,42.71,42.91,59400.0,35.4506,35.6163,35.4008,35.5666,59400.0
2010-12-07 10:20:00,42.94,43.03,42.87,42.91,23600.0,35.5915,35.6661,35.5335,35.5666,23600.0
2010-12-07 10:30:00,42.88,42.9,42.7,42.88,32100.0,35.5418,35.5583,35.3926,35.5418,32100.0
2010-12-07 10:40:00,42.9,43.02,42.86,43.0,30500.0,35.5583,35.6578,35.5252,35.6412,30500.0
2010-12-07 10:50:00,43.02,43.08,42.91,42.94,13600.0,35.6578,35.7075,35.5666,35.5915,13600.0
2010-12-07 11:00:00,42.97,42.99,42.9,42.95,8000.0,35.6163,35.6329,35.5583,35.5998,8000.0
2010-12-07 11:10:00,42.94,43.07,42.94,43.0,20300.0,35.5915,35.6992,35.5915,35.6412,20300.0
2010-12-07 11:20:00,43.01,43.01,42.89,42.91,19900.0,35.6495,35.6495,35.55,35.5666,19900.0
2010-12-07 11:30:00,42.91,42.92,42.8,42.92,9300.0,35.5666,35.5749,35.4754,35.5749,9300.0
2010-12-07 11:40:00,42.92,42.92,42.8,42.8,3700.0,35.5749,35.5749,35.4754,35.4754,3700.0
2010-12-07 11:50:00,42.79,43.04,42.79,43.02,23800.0,35.4672,35.6744,35.4672,35.6578,23800.0
2010-12-07 12:00:00,43.04,43.07,42.89,42.94,23100.0,35.6744,35.6992,35.55,35.5915,23100.0
2010-12-07 12:10:00,42.91,43.03,42.89,42.92,20900.0,35.5666,35.6661,35.55,35.5749,20900.0
2010-12-07 12:20:00,42.93,43.05,42.92,43.01,4900.0,35.5832,35.6827,35.5749,35.6495,4900.0
2010-12-07 12:30:00,43.01,43.07,43.0,43.03,4700.0,35.6495,35.6992,35.6412,35.6661,4700.0
2010-12-07 12:40:00,43.03,43.05,43.0,43.01,4900.0,35.6661,35.6827,35.6412,35.6495,4900.0
2010-12-07 12:50:00,43.0,43.03,43.0,43.03,5600.0,35.6412,35.6661,35.6412,35.6661,5600.0
2010-12-07 13:00:00,43.03,43.13,43.02,43.12,20700.0,35.6661,35.749,35.6578,35.7407,20700.0
2010-12-07 13:10:00,43.11,43.11,43.04,43.1,11000.0,35.7324,35.7324,35.6744,35.7241,11000.0
2010-12-07 13:20:00,43.1,43.2,43.1,43.19,16300.0,35.7241,35.807,35.7241,35.7987,16300.0
2010-12-07 13:30:00,43.19,43.22,43.14,43.17,19000.0,35.7987,35.8236,35.7573,35.7821,19000.0
2010-12-07 13:40:00,43.17,43.34,43.17,43.34,37600.0,35.7821,35.923,35.7821,35.923,37600.0
2010-12-07 13:50:00,43.34,43.45,43.32,43.33,56900.0,35.923,36.0142,35.9065,35.9147,56900.0
2010-12-07 14:00:00,43.32,43.35,43.27,43.27,19900.0,35.9065,35.9313,35.865,35.865,19900.0
2010-12-07 14:10:00,43.27,43.39,43.24,43.38,25800.0,35.865,35.9645,35.8401,35.9562,25800.0
2010-12-07 14:20:00,43.39,43.49,43.38,43.44,43400.0,35.9645,36.0474,35.9562,36.0059,43400.0
2010-12-07 14:30:00,43.43,43.5,43.41,43.48,38700.0,35.9976,36.0556,35.9811,36.0391,38700.0
2010-12-07 14:40:00,43.48,43.48,43.39,43.39,16300.0,36.0391,36.0391,35.9645,35.9645,16300.0
2010-12-07 14:50:00,43.4,43.43,43.09,43.1,29800.0,35.9728,35.9976,35.7158,35.7241,29800.0
2010-12-07 15:00:00,43.12,43.22,43.08,43.15,46600.0,35.7407,35.8236,35.7075,35.7655,46600.0
2010-12-07 15:10:00,43.14,43.21,43.0,43.06,38100.0,35.7573,35.8153,35.6412,35.6909,38100.0
2010-12-07 15:20:00,43.06,43.09,42.94,43.0,49000.0,35.6909,35.7158,35.5915,35.6412,49000.0
2010-12-07 15:30:00,42.99,43.16,42.99,43.15,43200.0,35.6329,35.7738,35.6329,35.7655,43200.0
2010-12-07 15:40:00,43.16,43.17,42.98,43.03,102000.0,35.7738,35.7821,35.6246,35.6661,102000.0
2010-12-07 15:50:00,43.03,43.09,42.88,42.91,88800.0,35.6661,35.7158,35.5418,35.5666,88800.0
2010-12-08 09:30:00,43.11,43.4,43.0,43.37,79500.0,35.7324,35.9728,35.6412,35.9479,79500.0
2010-12-08 09:40:00,43.38,43.49,43.19,43.19,68800.0,35.9562,36.0474,35.7987,35.7987,68800.0
2010-12-08 09:50:00,43.18,43.29,43.0,43.16,48800.0,35.7904,35.8816,35.6412,35.7738,48800.0
2010-12-08 10:00:00,43.15,43.15,42.91,42.97,58900.0,35.7655,35.7655,35.5666,35.6163,58900.0
2010-12-08 10:10:00,42.97,43.05,42.9,42.97,46300.0,35.6163,35.6827,35.5583,35.6163,46300.0
2010-12-08 10:20:00,42.98,43.12,42.92,43.11,22400.0,35.6246,35.7407,35.5749,35.7324,22400.0
2010-12-08 10:30:00,43.1,43.1,42.97,43.01,56800.0,35.7241,35.7241,35.6163,35.6495,56800.0
2010-12-08 10:40:00,43.02,43.05,43.0,43.02,21300.0,35.6578,35.6827,35.6412,35.6578,21300.0
2010-12-08 10:50:00,43.0,43.09,43.0,43.04,16300.0,35.6412,35.7158,35.6412,35.6744,16300.0
2010-12-08 11:00:00,43.06,43.13,42.99,43.11,33400.0,35.6909,35.749,35.6329,35.7324,33400.0
2010-12-08 11:10:00,43.1,43.17,43.08,43.1,32100.0,35.7241,35.7821,35.7075,35.7241,32100.0
2010-12-08 11:20:00,43.11,43.19,43.08,43.11,29600.0,35.7324,35.7987,35.7075,35.7324,29600.0
2010-12-08 11:30:00,43.08,43.09,43.01,43.01,10900.0,35.7075,35.7158,35.6495,35.6495,10900.0
2010-12-08 11:40:00,43.0,43.15,43.0,43.15,10900.0,35.6412,35.7655,35.6412,35.7655,10900.0
2010-12-08 11:50:00,43.15,43.19,43.04,43.05,29500.0,35.7655,35.7987,35.6744,35.6827,29500.0
2010-12-08 12:00:00,43.05,43.2,43.04,43.19,23600.0,35.6827,35.807,35.6744,35.7987,23600.0
2010-12-08 12:10:00,43.19,43.26,43.18,43.19,12800.0,35.7987,35.8567,35.7904,35.7987,12800.0
2010-12-08 12:20:00,43.19,43.25,43.18,43.21,7500.0,35.7987,35.8484,35.7904,35.8153,7500.0
2010-12-08 12:30:00,43.21,43.22,43.09,43.13,8000.0,35.8153,35.8236,35.7158,35.749,8000.0
2010-12-08 12:40:00,43.14,43.15,43.08,43.1,13400.0,35.7573,35.7655,35.7075,35.7241,13400.0
2010-12-08 12:50:00,43.09,43.11,43.08,43.11,8900.0,35.7158,35.7324,35.7075,35.7324,8900.0
2010-12-08 13:00:00,43.11,43.24,43.1,43.22,15700.0,35.7324,35.8401,35.7241,35.8236,15700.0
2010-12-08 13:10:00,43.23,43.32,43.18,43.19,13000.0,35.8319,35.9065,35.7904,35.7987,13000.0
2010-12-08 13:20:00,43.15,43.18,43.11,43.13,6300.0,35.7655,35.7904,35.7324,35.749,6300.0
2010-12-08 13:30:00,43.13,43.18,43.13,43.17,13200.0,35.749,35.7904,35.749,35.7821,13200.0
2010-12-08 13:40:00,43.17,43.22,43.14,43.15,26900.0,35.7821,35.8236,35.7573,35.7655,26900.0
2010-12-08 13:50:00,43.15,43.16,43.1,43.1,10100.0,35.7655,35.7738,35.7241,35.7241,10100.0
2010-12-08 14:00:00,43.09,43.14,43.07,43.13,13900.0,35.7158,35.7573,35.6992,35.749,13900.0
2010-12-08 14:10:00,43.14,43.21,43.13,43.18,19600.0,35.7573,35.8153,35.749,35.7904,19600.0
2010-12-08 14:20:00,43.17,43.18,43.13,43.13,14400.0,35.7821,35.7904,35.749,35.749,14400.0
2010-12-08 14:30:00,43.14,43.27,43.13,43.23,15400.0,35.7573,35.865,35.749,35.8319,15400.0
2010-12-08 14:40:00,43.22,43.27,43.21,43.21,20200.0,35.8236,35.865,35.8153,35.8153,20200.0
2010-12-08 14:50:00,43.21,43.25,43.16,43.17,12500.0,35.8153,35.8484,35.7738,35.7821,12500.0
2010-12-08 15:00:00,43.16,43.16,43.1,43.11,34100.0,35.7738,35.7738,35.7241,35.7324,34100.0
2010-12-08 15:10:00,43.1,43.12,43.05,43.06,32500.0,35.7241,35.7407,35.6827,35.6909,32500.0
2010-12-08 15:20:00,43.07,43.12,43.06,43.12,27100.0,35.6992,35.7407,35.6909,35.7407,27100.0
2010-12-08 15:30:00,43.12,43.19,43.1,43.14,29500.0,35.7407,35.7987,35.7241,35.7573,29500.0
2010-12-08 15:40:00,43.14,43.28,43.14,43.26,83600.0,35.7573,35.8733,35.7573,35.8567,83600.0
2010-12-08 15:50:00,43.27,43.42,43.26,43.37,134700.0,35.865,35.9893,35.8567,35.9479,134700.0
2010-12-09 09:30:00,43.42,43.68,43.27,43.61,91100.0,35.9893,36.2048,35.865,36.1468,91100.0
2010-12-09 09:40:00,43.58,43.83,43.53,43.69,85100.0,36.122,36.3292,36.0805,36.2131,85100.0
2010-12-09 09:50:00,43.7,44.1,43.7,43.97,97600.0,36.2214,36.553,36.2214,36.4452,97600.0
2010-12-09 10:00:00,43.97,44.0,43.81,43.95,51300.0,36.4452,36.4701,36.3126,36.4286,51300.0
2010-12-09 10:10:00,43.94,43.99,43.78,43.85,42500.0,36.4203,36.4618,36.2877,36.3458,42500.0
2010-12-09 10:20:00,43.82,43.82,43.56,43.65,20400.0,36.3209,36.3209,36.1054,36.18,20400.0
2010-12-09 10:30:00,43.68,43.83,43.68,43.78,25500.0,36.2048,36.3292,36.2048,36.2877,25500.0
2010-12-09 10:40:00,43.8,43.83,43.71,43.73,38700.0,36.3043,36.3292,36.2297,36.2463,38700.0
2010-12-09 10:50:00,43.73,43.79,43.61,43.78,44100.0,36.2463,36.296,36.1468,36.2877,44100.0
2010-12-09 11:00:00,43.77,43.77,43.6,43.68,12000.0,36.2794,36.2794,36.1385,36.2048,12000.0
2010-12-09 11:10:00,43.69,43.78,43.56,43.7,28700.0,36.2131,36.2877,36.1054,36.2214,28700.0
2010-12-09 11:20:00,43.7,43.88,43.66,43.85,259400.0,36.2214,36.3706,36.1883,36.3458,259400.0
2010-12-09 11:30:00,43.86,43.96,43.84,43.92,16600.0,36.354,36.4369,36.3375,36.4038,16600.0
2010-12-09 11:40:00,43.91,43.92,43.69,43.72,11700.0,36.3955,36.4038,36.2131,36.238,11700.0
2010-12-09 11:50:00,43.69,43.77,43.68,43.71,10800.0,36.2131,36.2794,36.2048,36.2297,10800.0
2010-12-09 12:00:00,43.72,43.75,43.66,43.69,9600.0,36.238,36.2629,36.1883,36.2131,9600.0
2010-12-09 12:10:00,43.68,43.71,43.64,43.64,8200.0,36.2048,36.2297,36.1717,36.1717,8200.0
2010-12-09 12:20:00,43.62,43.65,43.58,43.6,9900.0,36.1551,36.18,36.122,36.1385,9900.0
2010-12-09 12:30:00,43.58,43.6,43.53,43.54,7000.0,36.122,36.1385,36.0805,36.0888,7000.0
2010-12-09 12:40:00,43.55,43.63,43.55,43.63,9900.0,36.0971,36.1634,36.0971,36.1634,9900.0
2010-12-09 12:50:00,43.64,43.69,43.6,43.65,10600.0,36.1717,36.2131,36.1385,36.18,10600.0
2010-12-09 13:00:00,43.64,43.75,43.63,43.73,18300.0,36.1717,36.2629,36.1634,36.2463,18300.0
2010-12-09 13:10:00,43.74,43.76,43.65,43.65,30100.0,36.2546,36.2712,36.18,36.18,30100.0
2010-12-09 13:20:00,43.64,43.7,43.62,43.67,8900.0,36.1717,36.2214,36.1551,36.1966,8900.0
2010-12-09 13:30:00,43.69,43.74,43.62,43.67,17200.0,36.2131,36.2546,36.1551,36.1966,17200.0
2010-12-09 13:40:00,43.67,43.67,43.62,43.64,10400.0,36.1966,36.1966,36.1551,36.1717,10400.0
2010-12-09 13:50:00,43.65,43.73,43.63,43.72,10900.0,36.18,36.2463,36.1634,36.238,10900.0
2010-12-09 14:00:00,43.71,43.71,43.49,43.54,28200.0,36.2297,36.2297,36.0474,36.0888,28200.0
2010-12-09 14:10:00,43.54,43.56,43.5,43.52,36200.0,36.0888,36.1054,36.0556,36.0722,36200.0
2010-12-09 14:20:00,43.54,43.58,43.52,43.57,19800.0,36.0888,36.122,36.0722,36.1137,19800.0
2010-12-09 14:30:00,43.56,43.57,43.48,43.5,23600.0,36.1054,36.1137,36.0391,36.0556,23600.0
2010-12-09 14:40:00,43.5,43.51,43.42,43.42,20100.0,36.0556,36.0639,35.9893,35.9893,20100.0
2010-12-09 14:50:00,43.42,43.53,43.41,43.5,26700.0,35.9893,36.0805,35.9811,36.0556,26700.0
2010-12-09 15:00:00,43.5,43.53,43.47,43.5,26100.0,36.0556,36.0805,36.0308,36.0556,26100.0
2010-12-09 15:10:00,43.5,43.58,43.48,43.57,19900.0,36.0556,36.122,36.0391,36.1137,19900.0
2010-12-09 15:20:00,43.57,43.57,43.47,43.49,59600.0,36.1137,36.1137,36.0308,36.0474,59600.0
2010-12-09 15:30:00,43.49,43.53,43.48,43.52,48900.0,36.0474,36.0805,36.0391,36.0722,48900.0
2010-12-09 15:40:00,43.51,43.6,43.51,43.57,111300.0,36.0639,36.1385,36.0639,36.1137,111300.0
2010-12-09 15:50:00,43.57,43.58,43.49,43.53,99100.0,36.1137,36.122,36.0474,36.0805,99100.0
2010-12-10 09:30:00,43.31,43.41,43.25,43.29,180800.0,35.8982,35.9811,35.8484,35.8816,180800.0
2010-12-10 09:40:00,43.29,43.36,43.25,43.35,46500.0,35.8816,35.9396,35.8484,35.9313,46500.0
2010-12-10 09:50:00,43.35,43.47,43.34,43.38,100600.0,35.9313,36.0308,35.923,35.9562,100600.0
2010-12-10 10:00:00,43.37,43.47,43.31,43.31,120200.0,35.9479,36.0308,35.8982,35.8982,120200.0
2010-12-10 10:10:00,43.3,43.32,43.04,43.19,86700.0,35.8899,35.9065,35.6744,35.7987,86700.0
2010-12-10 10:20:00,43.18,43.36,43.18,43.32,25200.0,35.7904,35.9396,35.7904,35.9065,25200.0
2010-12-10 10:30:00,43.33,43.33,43.22,43.22,20700.0,35.9147,35.9147,35.8236,35.8236,20700.0
2010-12-10 10:40:00,43.22,43.4,43.22,43.39,18600.0,35.8236,35.9728,35.8236,35.9645,18600.0
2010-12-10 10:50:00,43.38,43.44,43.33,43.37,20800.0,35.9562,36.0059,35.9147,35.9479,20800.0
2010-12-10 11:00:00,43.37,43.49,43.37,43.47,17200.0,35.9479,36.0474,35.9479,36.0308,17200.0
2010-12-10 11:10:00,43.47,43.54,43.47,43.51,14800.0,36.0308,36.0888,36.0308,36.0639,14800.0
2010-12-10 11:20:00,43.51,43.56,43.48,43.5,43500.0,36.0639,36.1054,36.0391,36.0556,43500.0
2010-12-10 11:30:00,43.51,43.63,43.5,43.56,30300.0,36.0639,36.1634,36.0556,36.1054,30300.0
2010-12-10 11:40:00,43.56,43.58,43.54,43.55,14600.0,36.1054,36.122,36.0888,36.0971,14600.0
2010-12-10 11:50:00,43.55,43.7,43.53,43.69,14900.0,36.0971,36.2214,36.0805,36.2131,14900.0
2010-12-10 12:00:00,43.7,43.72,43.65,43.71,11800.0,36.2214,36.238,36.18,36.2297,11800.0
2010-12-10 12:10:00,43.71,43.72,43.62,43.62,11000.0,36.2297,36.238,36.1551,36.1551,11000.0
2010-12-10 12:20:00,43.62,43.68,43.53,43.68,14700.0,36.1551,36.2048,36.0805,36.2048,14700.0
2010-12-10 12:30:00,43.69,43.74,43.69,43.72,4100.0,36.2131,36.2546,36.2131,36.238,4100.0
2010-12-10 12:40:00,43.72,43.85,43.72,43.82,23800.0,36.238,36.3458,36.238,36.3209,23800.0
2010-12-10 12:50:00,43.82,43.82,43.77,43.78,12600.0,36.3209,36.3209,36.2794,36.2877,12600.0
2010-12-10 13:00:00,43.79,43.8,43.77,43.8,9700.0,36.296,36.3043,36.2794,36.3043,9700.0
2010-12-10 13:10:00,43.8,43.83,43.77,43.78,18500.0,36.3043,36.3292,36.2794,36.2877,18500.0
2010-12-10 13:20:00,43.78,43.79,43.67,43.7,14100.0,36.2877,36.296,36.1966,36.2214,14100.0
2010-12-10 13:30:00,43.69,43.69,43.62,43.65,16400.0,36.2131,36.2131,36.1551,36.18,16400.0
2010-12-10 13:40:00,43.65,43.7,43.63,43.69,15800.0,36.18,36.2214,36.1634,36.2131,15800.0
2010-12-10 13:50:00,43.69,43.8,43.63,43.78,60300.0,36.2131,36.3043,36.1634,36.2877,60300.0
2010-12-10 14:00:00,43.77,43.83,43.76,43.82,22300.0,36.2794,36.3292,36.2712,36.3209,22300.0
2010-12-10 14:10:00,43.82,43.82,43.72,43.74,22600.0,36.3209,36.3209,36.238,36.2546,22600.0
2010-12-10 14:20:00,43.74,43.77,43.68,43.68,15800.0,36.2546,36.2794,36.2048,36.2048,15800.0
2010-12-10 14:30:00,43.68,43.73,43.66,43.73,14300.0,36.2048,36.2463,36.1883,36.2463,14300.0
2010-12-10 14:40:00,43.73,43.76,43.7,43.75,23300.0,36.2463,36.2712,36.2214,36.2629,23300.0
2010-12-10 14:50:00,43.76,43.76,43.69,43.73,28000.0,36.2712,36.2712,36.2131,36.2463,28000.0
2010-12-10 15:00:00,43.73,43.74,43.63,43.64,21400.0,36.2463,36.2546,36.1634,36.1717,21400.0
2010-12-10 15:10:00,43.64,43.64,43.44,43.45,34400.0,36.1717,36.1717,36.0059,36.0142,34400.0
2010-12-10 15:20:00,43.45,43.56,43.44,43.56,28000.0,36.0142,36.1054,36.0059,36.1054,28000.0
2010-12-10 15:30:00,43.56,43.58,43.5,43.53,42100.0,36.1054,36.122,36.0556,36.0805,42100.0
2010-12-10 15:40:00,43.52,43.55,43.39,43.44,52900.0,36.0722,36.0971,35.9645,36.0059,52900.0
2010-12-10 15:50:00,43.43,43.46,43.37,43.39,208000.0,35.9976,36.0225,35.9479,35.9645,208000.0
2010-12-13 09:30:00,43.56,43.63,42.95,42.96,109200.0,36.1054,36.1634,35.5998,35.6081,109200.0
2010-12-13 09:40:00,42.96,42.96,42.72,42.9,137000.0,35.6081,35.6081,35.4091,35.5583,137000.0
2010-12-13 09:50:00,42.91,42.95,42.72,42.75,75800.0,35.5666,35.5998,35.4091,35.434,75800.0
2010-12-13 10:00:00,42.76,42.79,42.49,42.61,127800.0,35.4423,35.4672,35.2185,35.318,127800.0
2010-12-13 10:10:00,42.61,42.8,42.51,42.73,134900.0,35.318,35.4754,35.2351,35.4174,134900.0
2010-12-13 10:20:00,42.75,42.85,42.56,42.58,66200.0,35.434,35.5169,35.2765,35.2931,66200.0
2010-12-13 10:30:00,42.58,42.72,42.42,42.48,86300.0,35.2931,35.4091,35.1605,35.2102,86300.0
2010-12-13 10:40:00,42.49,42.67,42.38,42.58,49300.0,35.2185,35.3677,35.1273,35.2931,49300.0
2010-12-13 10:50:00,42.58,42.85,42.49,42.83,61700.0,35.2931,35.5169,35.2185,35.5003,61700.0
2010-12-13 11:00:00,42.8,42.8,42.55,42.62,32200.0,35.4754,35.4754,35.2682,35.3262,32200.0
2010-12-13 11:10:00,42.61,42.61,42.45,42.51,57000.0,35.318,35.318,35.1853,35.2351,57000.0
2010-12-13 11:20:00,42.51,42.51,42.36,42.43,62700.0,35.2351,35.2351,35.1107,35.1688,62700.0
2010-12-13 11:30:00,42.42,42.49,42.38,42.49,22600.0,35.1605,35.2185,35.1273,35.2185,22600.0
2010-12-13 11:40:00,42.48,42.56,42.48,42.54,23800.0,35.2102,35.2765,35.2102,35.2599,23800.0
2010-12-13 11:50:00,42.55,42.57,42.49,42.5,13200.0,35.2682,35.2848,35.2185,35.2268,13200.0
2010-12-13 12:00:00,42.5,42.53,42.48,42.49,18700.0,35.2268,35.2516,35.2102,35.2185,18700.0
2010-12-13 12:10:00,42.47,42.51,42.47,42.5,40600.0,35.2019,35.2351,35.2019,35.2268,40600.0
2010-12-13 12:20:00,42.5,42.51,42.48,42.48,15800.0,35.2268,35.2351,35.2102,35.2102,15800.0
2010-12-13 12:30:00,42.48,42.51,42.48,42.5,21800.0,35.2102,35.2351,35.2102,35.2268,21800.0
2010-12-13 12:40:00,42.49,42.51,42.48,42.5,22900.0,35.2185,35.2351,35.2102,35.2268,22900.0
2010-12-13 12:50:00,42.51,42.51,42.4,42.41,41000.0,35.2351,35.2351,35.1439,35.1522,41000.0
2010-12-13 13:00:00,42.42,42.42,42.4,42.41,21500.0,35.1605,35.1605,35.1439,35.1522,21500.0
2010-12-13 13:10:00,42.41,42.46,42.41,42.43,16000.0,35.1522,35.1936,35.1522,35.1688,16000.0
2010-12-13 13:20:00,42.45,42.45,42.43,42.43,14500.0,35.1853,35.1853,35.1688,35.1688,14500.0
2010-12-13 13:30:00,42.43,42.44,42.4,42.42,17000.0,35.1688,35.1771,35.1439,35.1605,17000.0
2010-12-13 13:40:00,42.43,42.43,42.4,42.41,15000.0,35.1688,35.1688,35.1439,35.1522,15000.0
2010-12-13 13:50:00,42.42,42.42,42.32,42.38,40200.0,35.1605,35.1605,35.0776,35.1273,40200.0
2010-12-13 14:00:00,42.38,42.41,42.34,42.37,35200.0,35.1273,35.1522,35.0942,35.119,35200.0
2010-12-13 14:10:00,42.36,42.36,42.32,42.33,38600.0,35.1107,35.1107,35.0776,35.0859,38600.0
2010-12-13 14:20:00,42.33,42.34,42.18,42.21,65100.0,35.0859,35.0942,34.9615,34.9864,65100.0
2010-12-13 14:30:00,42.2,42.2,42.08,42.09,89400.0,34.9781,34.9781,34.8787,34.8869,89400.0
2010-12-13 14:40:00,42.1,42.15,42.02,42.07,69300.0,34.8952,34.9367,34.8289,34.8704,69300.0
2010-12-13 14:50:00,42.06,42.18,42.05,42.17,68500.0,34.8621,34.9615,34.8538,34.9533,68500.0
2010-12-13 15:00:00,42.18,42.22,42.15,42.18,66200.0,34.9615,34.9947,34.9367,34.9615,66200.0
2010-12-13 15:10:00,42.18,42.2,42.1,42.16,37200.0,34.9615,34.9781,34.8952,34.945,37200.0
2010-12-13 15:20:00,42.15,42.16,42.1,42.12,49900.0,34.9367,34.945,34.8952,34.9118,49900.0
2010-12-13 15:30:00,42.12,42.16,42.06,42.16,72500.0,34.9118,34.945,34.8621,34.945,72500.0
2010-12-13 15:40:00,42.16,42.17,42.0,42.05,109400.0,34.945,34.9533,34.8124,34.8538,109400.0
2010-12-13 15:50:00,42.06,42.12,42.03,42.09,218200.0,34.8621,34.9118,34.8372,34.8869,218200.0
2010-12-14 09:30:00,42.34,42.42,41.75,41.91,245400.0,35.0942,35.1605,34.6051,34.7378,245400.0
2010-12-14 09:40:00,41.9,41.92,41.65,41.68,81900.0,34.7295,34.746,34.5222,34.5471,81900.0
2010-12-14 09:50:00,41.73,42.03,41.72,41.77,48600.0,34.5886,34.8372,34.5803,34.6217,48600.0
2010-12-14 10:00:00,41.75,41.93,41.75,41.8,34500.0,34.6051,34.7543,34.6051,34.6466,34500.0
2010-12-14 10:10:00,41.81,41.81,41.55,41.64,45100.0,34.6549,34.6549,34.4394,34.514,45100.0
2010-12-14 10:20:00,41.66,41.72,41.55,41.68,32800.0,34.5305,34.5803,34.4394,34.5471,32800.0
2010-12-14 10:30:00,41.69,41.84,41.69,41.82,23100.0,34.5554,34.6797,34.5554,34.6632,23100.0
2010-12-14 10:40:00,41.83,41.84,41.69,41.7,41000.0,34.6714,34.6797,34.5554,34.5637,41000.0
2010-12-14 10:50:00,41.7,41.71,41.55,41.56,56800.0,34.5637,34.572,34.4394,34.4476,56800.0
2010-12-14 11:00:00,41.55,41.56,41.28,41.29,63500.0,34.4394,34.4476,34.2156,34.2239,63500.0
2010-12-14 11:10:00,41.3,41.55,41.26,41.49,107900.0,34.2321,34.4394,34.199,34.3896,107900.0
2010-12-14 11:20:00,41.48,41.48,41.28,41.28,52400.0,34.3813,34.3813,34.2156,34.2156,52400.0
2010-12-14 11:30:00,41.28,41.31,41.25,41.26,52900.0,34.2156,34.2404,34.1907,34.199,52900.0
2010-12-14 11:40:00,41.25,41.46,41.24,41.46,81600.0,34.1907,34.3648,34.1824,34.3648,81600.0
2010-12-14 11:50:00,41.46,41.47,41.41,41.45,59200.0,34.3648,34.3731,34.3233,34.3565,59200.0
2010-12-14 12:00:00,41.45,41.52,41.4,41.52,71300.0,34.3565,34.4145,34.315,34.4145,71300.0
2010-12-14 12:10:00,41.51,41.58,41.47,41.47,58000.0,34.4062,34.4642,34.3731,34.3731,58000.0
2010-12-14 12:20:00,41.48,41.63,41.48,41.61,55800.0,34.3813,34.5057,34.3813,34.4891,55800.0
2010-12-14 12:30:00,41.6,41.73,41.6,41.73,19900.0,34.4808,34.5886,34.4808,34.5886,19900.0
2010-12-14 12:40:00,41.74,41.76,41.62,41.66,12400.0,34.5968,34.6134,34.4974,34.5305,12400.0
2010-12-14 12:50:00,41.67,41.82,41.67,41.79,18800.0,34.5388,34.6632,34.5388,34.6383,18800.0
2010-12-14 13:00:00,41.79,41.91,41.75,41.9,32300.0,34.6383,34.7378,34.6051,34.7295,32300.0
2010-12-14 13:10:00,41.9,41.94,41.82,41.83,13200.0,34.7295,34.7626,34.6632,34.6714,13200.0
2010-12-14 13:20:00,41.83,41.9,41.8,41.82,30000.0,34.6714,34.7295,34.6466,34.6632,30000.0
2010-12-14 13:30:00,41.82,41.89,41.82,41.86,17600.0,34.6632,34.7212,34.6632,34.6963,17600.0
2010-12-14 13:40:00,41.85,41.85,41.75,41.83,33000.0,34.688,34.688,34.6051,34.6714,33000.0
2010-12-14 13:50:00,41.84,41.85,41.78,41.83,7900.0,34.6797,34.688,34.63,34.6714,7900.0
2010-12-14 14:00:00,41.83,41.87,41.77,41.87,18600.0,34.6714,34.7046,34.6217,34.7046,18600.0
2010-12-14 14:10:00,41.88,41.92,41.75,41.87,21900.0,34.7129,34.746,34.6051,34.7046,21900.0
2010-12-14 14:20:00,41.84,41.86,41.62,41.76,48700.0,34.6797,34.6963,34.4974,34.6134,48700.0
2010-12-14 14:30:00,41.76,41.89,41.74,41.83,47300.0,34.6134,34.7212,34.5968,34.6714,47300.0
2010-12-14 14:40:00,41.83,41.83,41.64,41.77,52500.0,34.6714,34.6714,34.514,34.6217,52500.0
2010-12-14 14:50:00,41.74,41.75,41.58,41.7,34700.0,34.5968,34.6051,34.4642,34.5637,34700.0
2010-12-14 15:00:00,41.72,41.77,41.63,41.74,57300.0,34.5803,34.6217,34.5057,34.5968,57300.0
2010-12-14 15:10:00,41.74,41.74,41.52,41.52,45700.0,34.5968,34.5968,34.4145,34.4145,45700.0
2010-12-14 15:20:00,41.51,41.56,41.41,41.51,76000.0,34.4062,34.4476,34.3233,34.4062,76000.0
2010-12-14 15:30:00,41.52,41.61,41.45,41.47,62100.0,34.4145,34.4891,34.3565,34.3731,62100.0
2010-12-14 15:40:00,41.47,41.59,41.47,41.49,88500.0,34.3731,34.4725,34.3731,34.3896,88500.0
2010-12-14 15:50:00,41.49,41.6,41.49,41.57,195200.0,34.3896,34.4808,34.3896,34.4559,195200.0
2010-12-15 09:30:00,41.76,41.91,41.73,41.73,53400.0,34.6134,34.7378,34.5886,34.5886,53400.0
2010-12-15 09:40:00,41.75,41.84,41.55,41.82,76500.0,34.6051,34.6797,34.4394,34.6632,76500.0
2010-12-15 09:50:00,41.81,41.85,41.5,41.74,103700.0,34.6549,34.688,34.3979,34.5968,103700.0
2010-12-15 10:00:00,41.77,41.93,41.63,41.64,56300.0,34.6217,34.7543,34.5057,34.514,56300.0
2010-12-15 10:10:00,41.63,41.83,41.63,41.69,40800.0,34.5057,34.6714,34.5057,34.5554,40800.0
2010-12-15 10:20:00,41.68,41.72,41.6,41.69,24900.0,34.5471,34.5803,34.4808,34.5554,24900.0
2010-12-15 10:30:00,41.67,41.79,41.67,41.76,25800.0,34.5388,34.6383,34.5388,34.6134,25800.0
2010-12-15 10:40:00,41.78,41.78,41.56,41.6,26700.0,34.63,34.63,34.4476,34.4808,26700.0
2010-12-15 10:50:00,41.61,41.63,41.47,41.47,20900.0,34.4891,34.5057,34.3731,34.3731,20900.0
2010-12-15 11:00:00,41.46,41.57,41.37,41.37,30500.0,34.3648,34.4559,34.2902,34.2902,30500.0
2010-12-15 11:10:00,41.36,41.4,41.2,41.37,37200.0,34.2819,34.315,34.1493,34.2902,37200.0
2010-12-15 11:20:00,41.37,41.38,41.14,41.21,71200.0,34.2902,34.2985,34.0995,34.1575,71200.0
2010-12-15 11:30:00,41.21,41.21,41.16,41.17,16100.0,34.1575,34.1575,34.1161,34.1244,16100.0
2010-12-15 11:40:00,41.18,41.2,41.06,41.12,41000.0,34.1327,34.1493,34.0332,34.0829,41000.0
2010-12-15 11:50:00,41.12,41.17,41.09,41.16,64600.0,34.0829,34.1244,34.0581,34.1161,64600.0
2010-12-15 12:00:00,41.15,41.2,41.15,41.15,28300.0,34.1078,34.1493,34.1078,34.1078,28300.0
2010-12-15 12:10:00,41.15,41.19,41.11,41.19,22000.0,34.1078,34.141,34.0747,34.141,22000.0
2010-12-15 12:20:00,41.19,41.21,41.15,41.15,11900.0,34.141,34.1575,34.1078,34.1078,11900.0
2010-12-15 12:30:00,41.15,41.15,40.95,40.97,49400.0,34.1078,34.1078,33.942,33.9586,49400.0
2010-12-15 12:40:00,40.97,41.0,40.86,40.95,33400.0,33.9586,33.9835,33.8674,33.942,33400.0
2010-12-15 12:50:00,40.95,40.95,40.81,40.9,25700.0,33.942,33.942,33.826,33.9006,25700.0
2010-12-15 13:00:00,40.9,40.94,40.87,40.94,29400.0,33.9006,33.9338,33.8757,33.9338,29400.0
2010-12-15 13:10:00,40.95,40.96,40.85,40.85,54800.0,33.942,33.9503,33.8592,33.8592,54800.0
2010-12-15 13:20:00,40.83,40.91,40.81,40.84,45500.0,33.8426,33.9089,33.826,33.8509,45500.0
2010-12-15 13:30:00,40.83,40.87,40.81,40.83,35900.0,33.8426,33.8757,33.826,33.8426,35900.0
2010-12-15 13:40:00,40.82,40.86,40.82,40.82,23500.0,33.8343,33.8674,33.8343,33.8343,23500.0
2010-12-15 13:50:00,40.83,40.88,40.81,40.85,38400.0,33.8426,33.884,33.826,33.8592,38400.0
2010-12-15 14:00:00,40.85,40.91,40.82,40.84,63600.0,33.8592,33.9089,33.8343,33.8509,63600.0
2010-12-15 14:10:00,40.85,40.89,40.82,40.85,45100.0,33.8592,33.8923,33.8343,33.8592,45100.0
2010-12-15 14:20:00,40.84,40.85,40.74,40.75,76200.0,33.8509,33.8592,33.768,33.7763,76200.0
2010-12-15 14:30:00,40.75,40.77,40.64,40.71,77700.0,33.7763,33.7928,33.6851,33.7431,77700.0
2010-12-15 14:40:00,40.69,40.82,40.69,40.82,68200.0,33.7265,33.8343,33.7265,33.8343,68200.0
2010-12-15 14:50:00,40.82,40.83,40.68,40.78,96400.0,33.8343,33.8426,33.7182,33.8011,96400.0
2010-12-15 15:00:00,40.77,40.83,40.74,40.77,123300.0,33.7928,33.8426,33.768,33.7928,123300.0
2010-12-15 15:10:00,40.77,40.86,40.74,40.81,74800.0,33.7928,33.8674,33.768,33.826,74800.0
2010-12-15 15:20:00,40.8,40.92,40.78,40.83,93400.0,33.8177,33.9172,33.8011,33.8426,93400.0
2010-12-15 15:30:00,40.82,40.94,40.82,40.91,86900.0,33.8343,33.9338,33.8343,33.9089,86900.0
2010-12-15 15:40:00,40.91,40.92,40.75,40.8,245800.0,33.9089,33.9172,33.7763,33.8177,245800.0
2010-12-15 15:50:00,40.79,40.85,40.69,40.75,233800.0,33.8094,33.8592,33.7265,33.7763,233800.0
2010-12-16 09:30:00,41.06,41.06,40.89,41.01,73900.0,34.0332,34.0332,33.8923,33.9918,73900.0
2010-12-16 09:40:00,41.03,41.07,40.96,40.98,25300.0,34.0084,34.0415,33.9503,33.9669,25300.0
2010-12-16 09:50:00,40.98,40.98,40.62,40.75,67100.0,33.9669,33.9669,33.6685,33.7763,67100.0
2010-12-16 10:00:00,40.75,41.01,40.55,41.01,238900.0,33.7763,33.9918,33.6105,33.9918,238900.0
2010-12-16 10:10:00,41.03,41.2,40.87,41.18,83500.0,34.0084,34.1493,33.8757,34.1327,83500.0
2010-12-16 10:20:00,41.18,41.33,41.07,41.07,44200.0,34.1327,34.257,34.0415,34.0415,44200.0
2010-12-16 10:30:00,41.07,41.13,41.06,41.08,42400.0,34.0415,34.0912,34.0332,34.0498,42400.0
2010-12-16 10:40:00,41.08,41.14,40.98,41.03,23800.0,34.0498,34.0995,33.9669,34.0084,23800.0
2010-12-16 10:50:00,41.03,41.08,40.92,41.07,32500.0,34.0084,34.0498,33.9172,34.0415,32500.0
2010-12-16 11:00:00,41.06,41.07,40.93,40.99,41700.0,34.0332,34.0415,33.9255,33.9752,41700.0
2010-12-16 11:10:00,40.99,41.22,40.99,41.13,44000.0,33.9752,34.1658,33.9752,34.0912,44000.0
2010-12-16 11:20:00,41.13,41.17,41.01,41.08,30300.0,34.0912,34.1244,33.9918,34.0498,30300.0
2010-12-16 11:30:00,41.07,41.22,41.06,41.2,25700.0,34.0415,34.1658,34.0332,34.1493,25700.0
2010-12-16 11:40:00,41.22,41.25,41.03,41.04,32800.0,34.1658,34.1907,34.0084,34.0166,32800.0
2010-12-16 11:50:00,41.04,41.22,41.03,41.16,19800.0,34.0166,34.1658,34.0084,34.1161,19800.0
2010-12-16 12:00:00,41.15,41.37,41.15,41.32,32100.0,34.1078,34.2902,34.1078,34.2487,32100.0
2010-12-16 12:10:00,41.34,41.37,41.24,41.27,21300.0,34.2653,34.2902,34.1824,34.2073,21300.0
2010-12-16 12:20:00,41.26,41.29,41.12,41.13,13300.0,34.199,34.2239,34.0829,34.0912,13300.0
2010-12-16 12:30:00,41.13,41.27,41.13,41.24,24700.0,34.0912,34.2073,34.0912,34.1824,24700.0
2010-12-16 12:40:00,41.24,41.36,41.21,41.34,13700.0,34.1824,34.2819,34.1575,34.2653,13700.0
2010-12-16 12:50:00,41.34,41.37,41.3,41.35,29000.0,34.2653,34.2902,34.2321,34.2736,29000.0
2010-12-16 13:00:00,41.34,41.34,41.27,41.29,31000.0,34.2653,34.2653,34.2073,34.2239,31000.0
2010-12-16 13:10:00,41.3,41.35,41.28,41.32,25800.0,34.2321,34.2736,34.2156,34.2487,25800.0
2010-12-16 13:20:00,41.31,41.34,41.27,41.31,43900.0,34.2404,34.2653,34.2073,34.2404,43900.0
2010-12-16 13:30:00,41.31,41.32,41.23,41.27,15800.0,34.2404,34.2487,34.1741,34.2073,15800.0
2010-12-16 13:40:00,41.27,41.32,41.26,41.29,16500.0,34.2073,34.2487,34.199,34.2239,16500.0
2010-12-16 13:50:00,41.3,41.34,41.2,41.2,16800.0,34.2321,34.2653,34.1493,34.1493,16800.0
2010-12-16 14:00:00,41.21,41.3,41.21,41.29,17300.0,34.1575,34.2321,34.1575,34.2239,17300.0
2010-12-16 14:10:00,41.28,41.31,41.24,41.26,15900.0,34.2156,34.2404,34.1824,34.199,15900.0
2010-12-16 14:20:00,41.24,41.27,41.21,41.24,14200.0,34.1824,34.2073,34.1575,34.1824,14200.0
2010-12-16 14:30:00,41.24,41.25,41.17,41.24,38300.0,34.1824,34.1907,34.1244,34.1824,38300.0
2010-12-16 14:40:00,41.24,41.24,41.18,41.22,15400.0,34.1824,34.1824,34.1327,34.1658,15400.0
2010-12-16 14:50:00,41.21,41.21,41.08,41.09,91600.0,34.1575,34.1575,34.0498,34.0581,91600.0
2010-12-16 15:00:00,41.1,41.12,41.01,41.04,122900.0,34.0664,34.0829,33.9918,34.0166,122900.0
2010-12-16 15:10:00,41.05,41.06,40.94,40.94,105600.0,34.0249,34.0332,33.9338,33.9338,105600.0
2010-12-16 15:20:00,40.94,40.98,40.92,40.97,86800.0,33.9338,33.9669,33.9172,33.9586,86800.0
2010-12-16 15:30:00,40.98,41.08,40.96,41.08,75600.0,33.9669,34.0498,33.9503,34.0498,75600.0
2010-12-16 15:40:00,41.07,41.2,41.07,41.15,146000.0,34.0415,34.1493,34.0415,34.1078,146000.0
2010-12-16 15:50:00,41.16,41.21,41.11,41.18,134800.0,34.1161,34.1575,34.0747,34.1327,134800.0
2010-12-17 09:30:00,41.18,41.71,41.17,41.59,100500.0,34.1327,34.572,34.1244,34.4725,100500.0
2010-12-17 09:40:00,41.61,41.91,41.32,41.9,91100.0,34.4891,34.7378,34.2487,34.7295,91100.0
2010-12-17 09:50:00,41.9,41.92,41.65,41.65,76700.0,34.7295,34.746,34.5222,34.5222,76700.0
2010-12-17 10:00:00,41.66,41.96,41.65,41.96,64300.0,34.5305,34.7792,34.5222,34.7792,64300.0
2010-12-17 10:10:00,41.97,41.99,41.86,41.95,44400.0,34.7875,34.8041,34.6963,34.7709,44400.0
2010-12-17 10:20:00,41.94,42.03,41.94,41.95,45600.0,34.7626,34.8372,34.7626,34.7709,45600.0
2010-12-17 10:30:00,41.95,41.96,41.67,41.8,76900.0,34.7709,34.7792,34.5388,34.6466,76900.0
2010-12-17 10:40:00,41.77,41.84,41.6,41.74,49100.0,34.6217,34.6797,34.4808,34.5968,49100.0
2010-12-17 10:50:00,41.72,41.87,41.67,41.87,40600.0,34.5803,34.7046,34.5388,34.7046,40600.0
2010-12-17 11:00:00,41.87,41.93,41.66,41.88,45800.0,34.7046,34.7543,34.5305,34.7129,45800.0
2010-12-17 11:10:00,41.89,41.93,41.81,41.91,45400.0,34.7212,34.7543,34.6549,34.7378,45400.0
2010-12-17 11:20:00,41.91,41.99,41.76,41.81,61500.0,34.7378,34.8041,34.6134,34.6549,61500.0
2010-12-17 11:30:00,41.82,41.96,41.82,41.9,40800.0,34.6632,34.7792,34.6632,34.7295,40800.0
2010-12-17 11:40:00,41.9,41.92,41.77,41.79,37300.0,34.7295,34.746,34.6217,34.6383,37300.0
2010-12-17 11:50:00,41.79,41.83,41.7,41.75,35200.0,34.6383,34.6714,34.5637,34.6051,35200.0
2010-12-17 12:00:00,41.75,41.77,41.69,41.7,34600.0,34.6051,34.6217,34.5554,34.5637,34600.0
2010-12-17 12:10:00,41.7,41.87,41.69,41.87,32000.0,34.5637,34.7046,34.5554,34.7046,32000.0
2010-12-17 12:20:00,41.86,41.93,41.85,41.92,21500.0,34.6963,34.7543,34.688,34.746,21500.0
2010-12-17 12:30:00,41.92,41.93,41.88,41.93,22300.0,34.746,34.7543,34.7129,34.7543,22300.0
2010-12-17 12:40:00,41.94,41.96,41.88,41.91,28000.0,34.7626,34.7792,34.7129,34.7378,28000.0
2010-12-17 12:50:00,41.92,42.0,41.88,41.99,26800.0,34.746,34.8124,34.7129,34.8041,26800.0
2010-12-17 13:00:00,42.0,42.0,41.85,41.99,63900.0,34.8124,34.8124,34.688,34.8041,63900.0
2010-12-17 13:10:00,41.99,42.19,41.98,42.19,44800.0,34.8041,34.9698,34.7958,34.9698,44800.0
2010-12-17 13:20:00,42.2,42.3,42.17,42.3,73000.0,34.9781,35.061,34.9533,35.061,73000.0
2010-12-17 13:30:00,42.31,42.32,42.15,42.29,45300.0,35.0693,35.0776,34.9367,35.0527,45300.0
2010-12-17 13:40:00,42.29,42.41,42.17,42.38,33600.0,35.0527,35.1522,34.9533,35.1273,33600.0
2010-12-17 13:50:00,42.38,42.4,42.29,42.3,58300.0,35.1273,35.1439,35.0527,35.061,58300.0
2010-12-17 14:00:00,42.29,42.36,42.28,42.3,42000.0,35.0527,35.1107,35.0444,35.061,42000.0
2010-12-17 14:10:00,42.3,42.34,42.26,42.27,21000.0,35.061,35.0942,35.0279,35.0361,21000.0
2010-12-17 14:20:00,42.27,42.3,42.23,42.29,31000.0,35.0361,35.061,35.003,35.0527,31000.0
2010-12-17 14:30:00,42.3,42.3,42.17,42.17,45900.0,35.061,35.061,34.9533,34.9533,45900.0
2010-12-17 14:40:00,42.17,42.28,42.17,42.28,33600.0,34.9533,35.0444,34.9533,35.0444,33600.0
2010-12-17 14:50:00,42.28,42.4,42.24,42.36,48000.0,35.0444,35.1439,35.0113,35.1107,48000.0
2010-12-17 15:00:00,42.37,42.4,42.29,42.34,68800.0,35.119,35.1439,35.0527,35.0942,68800.0
2010-12-17 15:10:00,42.35,42.41,42.28,42.38,69300.0,35.1025,35.1522,35.0444,35.1273,69300.0
2010-12-17 15:20:00,42.37,42.44,42.27,42.31,185400.0,35.119,35.1771,35.0361,35.0693,185400.0
2010-12-17 15:30:00,42.31,42.34,42.2,42.22,96800.0,35.0693,35.0942,34.9781,34.9947,96800.0
2010-12-17 15:40:00,42.23,42.43,42.22,42.41,133300.0,35.003,35.1688,34.9947,35.1522,133300.0
2010-12-17 15:50:00,42.41,42.48,42.39,42.44,228100.0,35.1522,35.2102,35.1356,35.1771,228100.0
2010-12-20 09:30:00,42.93,42.94,42.66,42.71,50000.0,35.5832,35.5915,35.3594,35.4008,50000.0
2010-12-20 09:40:00,42.74,42.75,42.52,42.54,79600.0,35.4257,35.434,35.2434,35.2599,79600.0
2010-12-20 09:50:00,42.54,42.54,42.37,42.43,56800.0,35.2599,35.2599,35.119,35.1688,56800.0
2010-12-20 10:00:00,42.43,42.5,42.25,42.5,62400.0,35.1688,35.2268,35.0196,35.2268,62400.0
2010-12-20 10:10:00,42.49,42.51,42.27,42.37,32900.0,35.2185,35.2351,35.0361,35.119,32900.0
2010-12-20 10:20:00,42.36,42.36,42.18,42.28,40400.0,35.1107,35.1107,34.9615,35.0444,40400.0
2010-12-20 10:30:00,42.3,42.5,42.3,42.49,62500.0,35.061,35.2268,35.061,35.2185,62500.0
2010-12-20 10:40:00,42.49,42.51,42.44,42.47,71000.0,35.2185,35.2351,35.1771,35.2019,71000.0
2010-12-20 10:50:00,42.46,42.63,42.45,42.46,53100.0,35.1936,35.3345,35.1853,35.1936,53100.0
2010-12-20 11:00:00,42.44,42.48,42.32,42.36,55000.0,35.1771,35.2102,35.0776,35.1107,55000.0
2010-12-20 11:10:00,42.35,42.44,42.32,42.4,47900.0,35.1025,35.1771,35.0776,35.1439,47900.0
2010-12-20 11:20:00,42.4,42.46,42.31,42.44,36300.0,35.1439,35.1936,35.0693,35.1771,36300.0
2010-12-20 11:30:00,42.43,42.46,42.35,42.35,40200.0,35.1688,35.1936,35.1025,35.1025,40200.0
2010-12-20 11:40:00,42.34,42.42,42.25,42.42,37300.0,35.0942,35.1605,35.0196,35.1605,37300.0
2010-12-20 11:50:00,42.43,42.5,42.42,42.45,34100.0,35.1688,35.2268,35.1605,35.1853,34100.0
2010-12-20 12:00:00,42.45,42.46,42.35,42.35,38200.0,35.1853,35.1936,35.1025,35.1025,38200.0
2010-12-20 12:10:00,42.36,42.37,42.21,42.28,38700.0,35.1107,35.119,34.9864,35.0444,38700.0
2010-12-20 12:20:00,42.3,42.38,42.29,42.35,26000.0,35.061,35.1273,35.0527,35.1025,26000.0
2010-12-20 12:30:00,42.35,42.44,42.26,42.41,34400.0,35.1025,35.1771,35.0279,35.1522,34400.0
2010-12-20 12:40:00,42.41,42.5,42.4,42.47,34500.0,35.1522,35.2268,35.1439,35.2019,34500.0
2010-12-20 12:50:00,42.47,42.47,42.3,42.38,34400.0,35.2019,35.2019,35.061,35.1273,34400.0
2010-12-20 13:00:00,42.38,42.42,42.26,42.26,29100.0,35.1273,35.1605,35.0279,35.0279,29100.0
2010-12-20 13:10:00,42.25,42.43,42.25,42.42,42000.0,35.0196,35.1688,35.0196,35.1605,42000.0
2010-12-20 13:20:00,42.42,42.43,42.32,42.32,23800.0,35.1605,35.1688,35.0776,35.0776,23800.0
2010-12-20 13:30:00,42.32,42.35,42.25,42.35,36900.0,35.0776,35.1025,35.0196,35.1025,36900.0
2010-12-20 13:40:00,42.37,42.37,42.27,42.31,33500.0,35.119,35.119,35.0361,35.0693,33500.0
2010-12-20 13:50:00,42.3,42.35,42.21,42.34,41300.0,35.061,35.1025,34.9864,35.0942,41300.0
2010-12-20 14:00:00,42.35,42.5,42.35,42.5,47100.0,35.1025,35.2268,35.1025,35.2268,47100.0
2010-12-20 14:10:00,42.5,42.57,42.42,42.55,52700.0,35.2268,35.2848,35.1605,35.2682,52700.0
2010-12-20 14:20:00,42.55,42.57,42.4,42.46,41000.0,35.2682,35.2848,35.1439,35.1936,41000.0
2010-12-20 14:30:00,42.47,42.6,42.43,42.59,48700.0,35.2019,35.3097,35.1688,35.3014,48700.0
2010-12-20 14:40:00,42.59,42.73,42.59,42.68,54400.0,35.3014,35.4174,35.3014,35.376,54400.0
2010-12-20 14:50:00,42.66,42.68,42.57,42.63,35300.0,35.3594,35.376,35.2848,35.3345,35300.0
2010-12-20 15:00:00,42.62,42.69,42.6,42.65,74000.0,35.3262,35.3843,35.3097,35.3511,74000.0
2010-12-20 15:10:00,42.65,42.83,42.62,42.78,113100.0,35.3511,35.5003,35.3262,35.4589,113100.0
2010-12-20 15:20:00,42.78,42.82,42.71,42.79,70800.0,35.4589,35.492,35.4008,35.4672,70800.0
2010-12-20 15:30:00,42.8,43.08,42.8,43.04,153500.0,35.4754,35.7075,35.4754,35.6744,153500.0
2010-12-20 15:40:00,43.04,43.19,43.01,43.06,232600.0,35.6744,35.7987,35.6495,35.6909,232600.0
2010-12-20 15:50:00,43.07,43.28,43.05,43.19,394800.0,35.6992,35.8733,35.6827,35.7987,394800.0
2010-12-21 09:30:00,44.61,45.27,44.32,45.24,892700.0,36.9757,37.5227,36.7353,37.4979,892700.0
2010-12-21 09:40:00,45.25,45.48,44.92,45.48,333800.0,37.5062,37.6968,37.2326,37.6968,333800.0
2010-12-21 09:50:00,45.46,45.88,45.34,45.85,282900.0,37.6802,38.0283,37.5808,38.0035,282900.0
2010-12-21 10:00:00,45.88,46.0,45.68,45.87,302700.0,38.0283,38.1278,37.8626,38.0201,302700.0
2010-12-21 10:10:00,45.88,45.88,45.56,45.64,241800.0,38.0283,38.0283,37.7631,37.8294,241800.0
2010-12-21 10:20:00,45.66,45.85,45.59,45.68,118200.0,37.846,38.0035,37.788,37.8626,118200.0
2010-12-21 10:30:00,45.7,45.71,45.38,45.49,176500.0,37.8792,37.8874,37.6139,37.7051,176500.0
2010-12-21 10:40:00,45.48,45.8,45.43,45.72,95900.0,37.6968,37.962,37.6554,37.8957,95900.0
2010-12-21 10:50:00,45.72,45.89,45.65,45.78,86900.0,37.8957,38.0366,37.8377,37.9455,86900.0
2010-12-21 11:00:00,45.78,45.83,45.56,45.56,65100.0,37.9455,37.9869,37.7631,37.7631,65100.0
2010-12-21 11:10:00,45.55,45.77,45.52,45.75,130900.0,37.7548,37.9372,37.73,37.9206,130900.0
2010-12-21 11:20:00,45.75,45.95,45.64,45.66,136200.0,37.9206,38.0864,37.8294,37.846,136200.0
2010-12-21 11:30:00,45.65,45.7,45.46,45.51,91000.0,37.8377,37.8792,37.6802,37.7217,91000.0
2010-12-21 11:40:00,45.54,45.69,45.33,45.68,93500.0,37.7465,37.8709,37.5725,37.8626,93500.0
2010-12-21 11:50:00,45.69,45.77,45.53,45.72,52200.0,37.8709,37.9372,37.7382,37.8957,52200.0
2010-12-21 12:00:00,45.72,45.82,45.59,45.68,46100.0,37.8957,37.9786,37.788,37.8626,46100.0
2010-12-21 12:10:00,45.68,45.71,45.61,45.69,45000.0,37.8626,37.8874,37.8046,37.8709,45000.0
2010-12-21 12:20:00,45.69,45.7,45.6,45.69,37100.0,37.8709,37.8792,37.7963,37.8709,37100.0
2010-12-21 12:30:00,45.69,45.71,45.68,45.7,64700.0,37.8709,37.8874,37.8626,37.8792,64700.0
2010-12-21 12:40:00,45.7,45.77,45.62,45.7,92000.0,37.8792,37.9372,37.8128,37.8792,92000.0
2010-12-21 12:50:00,45.7,45.87,45.7,45.84,40500.0,37.8792,38.0201,37.8792,37.9952,40500.0
2010-12-21 13:00:00,45.82,45.93,45.76,45.91,61300.0,37.9786,38.0698,37.9289,38.0532,61300.0
2010-12-21 13:10:00,45.93,46.0,45.84,45.84,62700.0,38.0698,38.1278,37.9952,37.9952,62700.0
2010-12-21 13:20:00,45.84,45.95,45.81,45.9,66000.0,37.9952,38.0864,37.9703,38.0449,66000.0
2010-12-21 13:30:00,45.89,45.89,45.75,45.8,54100.0,38.0366,38.0366,37.9206,37.962,54100.0
2010-12-21 13:40:00,45.8,45.81,45.65,45.65,58000.0,37.962,37.9703,37.8377,37.8377,58000.0
2010-12-21 13:50:00,45.65,45.75,45.65,45.73,70600.0,37.8377,37.9206,37.8377,37.904,70600.0
2010-12-21 14:00:00,45.72,45.8,45.7,45.75,68200.0,37.8957,37.962,37.8792,37.9206,68200.0
2010-12-21 14:10:00,45.76,45.99,45.75,45.98,42500.0,37.9289,38.1195,37.9206,38.1112,42500.0
2010-12-21 14:20:00,45.97,45.97,45.87,45.92,65400.0,38.1029,38.1029,38.0201,38.0615,65400.0
2010-12-21 14:30:00,45.93,46.17,45.93,46.11,115100.0,38.0698,38.2687,38.0698,38.219,115100.0
2010-12-21 14:40:00,46.11,46.16,45.97,46.14,75200.0,38.219,38.2604,38.1029,38.2439,75200.0
2010-12-21 14:50:00,46.15,46.34,46.05,46.32,140900.0,38.2521,38.4096,38.1693,38.393,140900.0
2010-12-21 15:00:00,46.3,46.31,46.15,46.2,102000.0,38.3765,38.3848,38.2521,38.2936,102000.0
2010-12-21 15:10:00,46.2,46.39,46.19,46.39,111500.0,38.2936,38.4511,38.2853,38.4511,111500.0
2010-12-21 15:20:00,46.38,46.66,46.38,46.52,283800.0,38.4428,38.6749,38.4428,38.5588,283800.0
2010-12-21 15:30:00,46.51,46.6,46.46,46.59,201500.0,38.5505,38.6251,38.5091,38.6168,201500.0
2010-12-21 15:40:00,46.6,46.62,46.45,46.57,231800.0,38.6251,38.6417,38.5008,38.6003,231800.0
2010-12-21 15:50:00,46.57,46.65,46.49,46.62,432700.0,38.6003,38.6666,38.534,38.6417,432700.0
2010-12-22 09:30:00,46.85,47.36,46.73,47.36,244700.0,38.8323,39.2551,38.7329,39.2551,244700.0
2010-12-22 09:40:00,47.36,47.36,47.08,47.23,142300.0,39.2551,39.2551,39.023,39.1473,142300.0
2010-12-22 09:50:00,47.23,47.32,47.06,47.24,73300.0,39.1473,39.2219,39.0064,39.1556,73300.0
2010-12-22 10:00:00,47.23,47.34,47.18,47.26,112300.0,39.1473,39.2385,39.1059,39.1722,112300.0
2010-12-22 10:10:00,47.27,47.3,47.06,47.09,148500.0,39.1805,39.2053,39.0064,39.0313,148500.0
2010-12-22 10:20:00,47.09,47.16,46.9,47.02,120700.0,39.0313,39.0893,38.8738,38.9733,120700.0
2010-12-22 10:30:00,47.0,47.04,46.86,46.88,73900.0,38.9567,38.9898,38.8406,38.8572,73900.0
2010-12-22 10:40:00,46.88,46.96,46.74,46.76,57700.0,38.8572,38.9235,38.7412,38.7577,57700.0
2010-12-22 10:50:00,46.75,47.1,46.75,47.09,47300.0,38.7495,39.0396,38.7495,39.0313,47300.0
2010-12-22 11:00:00,47.11,47.11,46.88,46.9,53300.0,39.0479,39.0479,38.8572,38.8738,53300.0
2010-12-22 11:10:00,46.91,46.92,46.79,46.9,63900.0,38.8821,38.8904,38.7826,38.8738,63900.0
2010-12-22 11:20:00,46.9,47.05,46.85,47.03,39000.0,38.8738,38.9981,38.8323,38.9815,39000.0
2010-12-22 11:30:00,47.03,47.13,47.01,47.11,29000.0,38.9815,39.0644,38.965,39.0479,29000.0
2010-12-22 11:40:00,47.1,47.12,47.07,47.07,25900.0,39.0396,39.0561,39.0147,39.0147,25900.0
2010-12-22 11:50:00,47.07,47.08,47.02,47.03,34200.0,39.0147,39.023,38.9733,38.9815,34200.0
2010-12-22 12:00:00,47.02,47.02,46.9,46.91,28400.0,38.9733,38.9733,38.8738,38.8821,28400.0
2010-12-22 12:10:00,46.91,47.0,46.84,46.87,27400.0,38.8821,38.9567,38.8241,38.8489,27400.0
2010-12-22 12:20:00,46.86,46.94,46.86,46.9,21900.0,38.8406,38.9069,38.8406,38.8738,21900.0
2010-12-22 12:30:00,46.91,46.96,46.89,46.9,17000.0,38.8821,38.9235,38.8655,38.8738,17000.0
2010-12-22 12:40:00,46.9,46.9,46.84,46.85,12900.0,38.8738,38.8738,38.8241,38.8323,12900.0
2010-12-22 12:50:00,46.85,46.86,46.75,46.75,23000.0,38.8323,38.8406,38.7495,38.7495,23000.0
2010-12-22 13:00:00,46.75,46.76,46.4,46.44,72100.0,38.7495,38.7577,38.4594,38.4925,72100.0
2010-12-22 13:10:00,46.44,46.45,46.23,46.35,87400.0,38.4925,38.5008,38.3185,38.4179,87400.0
2010-12-22 13:20:00,46.35,46.35,46.1,46.21,72100.0,38.4179,38.4179,38.2107,38.3019,72100.0
2010-12-22 13:30:00,46.21,46.47,46.2,46.37,42900.0,38.3019,38.5174,38.2936,38.4345,42900.0
2010-12-22 13:40:00,46.37,46.38,46.19,46.19,25800.0,38.4345,38.4428,38.2853,38.2853,25800.0
2010-12-22 13:50:00,46.2,46.35,46.19,46.34,30700.0,38.2936,38.4179,38.2853,38.4096,30700.0
2010-12-22 14:00:00,46.36,46.45,46.36,46.4,44500.0,38.4262,38.5008,38.4262,38.4594,44500.0
2010-12-22 14:10:00,46.4,46.43,46.32,46.35,30800.0,38.4594,38.4842,38.393,38.4179,30800.0
2010-12-22 14:20:00,46.34,46.41,46.34,46.39,31700.0,38.4096,38.4676,38.4096,38.4511,31700.0
2010-12-22 14:30:00,46.4,46.4,46.32,46.35,27700.0,38.4594,38.4594,38.393,38.4179,27700.0
2010-12-22 14:40:00,46.35,46.42,46.34,46.36,34500.0,38.4179,38.4759,38.4096,38.4262,34500.0
2010-12-22 14:50:00,46.35,46.35,46.2,46.24,36200.0,38.4179,38.4179,38.2936,38.3267,36200.0
2010-12-22 15:00:00,46.23,46.27,46.05,46.07,65200.0,38.3185,38.3516,38.1693,38.1858,65200.0
2010-12-22 15:10:00,46.06,46.19,46.03,46.15,53400.0,38.1775,38.2853,38.1527,38.2521,53400.0
2010-12-22 15:20:00,46.16,46.29,46.14,46.28,59700.0,38.2604,38.3682,38.2439,38.3599,59700.0
2010-12-22 15:30:00,46.27,46.32,46.23,46.27,82800.0,38.3516,38.393,38.3185,38.3516,82800.0
2010-12-22 15:40:00,46.27,46.3,46.21,46.23,97600.0,38.3516,38.3765,38.3019,38.3185,97600.0
2010-12-22 15:50:00,46.24,46.32,46.24,46.27,140500.0,38.3267,38.393,38.3267,38.3516,140500.0
2010-12-23 09:30:00,46.47,46.63,46.37,46.57,63100.0,38.5174,38.65,38.4345,38.6003,63100.0
2010-12-23 09:40:00,46.57,46.73,46.45,46.51,33600.0,38.6003,38.7329,38.5008,38.5505,33600.0
2010-12-23 09:50:00,46.5,46.71,46.49,46.61,42700.0,38.5422,38.7163,38.534,38.6334,42700.0
2010-12-23 10:00:00,46.59,46.67,46.48,46.48,25100.0,38.6168,38.6832,38.5257,38.5257,25100.0
2010-12-23 10:10:00,46.47,46.49,46.22,46.23,54900.0,38.5174,38.534,38.3102,38.3185,54900.0
2010-12-23 10:20:00,46.25,46.48,46.19,46.38,37800.0,38.335,38.5257,38.2853,38.4428,37800.0
2010-12-23 10:30:00,46.33,46.4,46.26,46.26,20100.0,38.4013,38.4594,38.3433,38.3433,20100.0
2010-12-23 10:40:00,46.26,46.37,46.08,46.19,52600.0,38.3433,38.4345,38.1941,38.2853,52600.0
2010-12-23 10:50:00,46.19,46.35,46.13,46.31,27700.0,38.2853,38.4179,38.2356,38.3848,27700.0
2010-12-23 11:00:00,46.32,46.4,46.32,46.33,21400.0,38.393,38.4594,38.393,38.4013,21400.0
2010-12-23 11:10:00,46.33,46.35,46.2,46.35,43900.0,38.4013,38.4179,38.2936,38.4179,43900.0
2010-12-23 11:20:00,46.33,46.35,46.21,46.25,39700.0,38.4013,38.4179,38.3019,38.335,39700.0
2010-12-23 11:30:00,46.25,46.26,46.19,46.19,39500.0,38.335,38.3433,38.2853,38.2853,39500.0
2010-12-23 11:40:00,46.18,46.24,46.13,46.22,8400.0,38.277,38.3267,38.2356,38.3102,8400.0
2010-12-23 11:50:00,46.19,46.21,46.0,46.01,26900.0,38.2853,38.3019,38.1278,38.1361,26900.0
2010-12-23 12:00:00,45.99,45.99,45.85,45.89,31000.0,38.1195,38.1195,38.0035,38.0366,31000.0
2010-12-23 12:10:00,45.89,45.98,45.84,45.98,7400.0,38.0366,38.1112,37.9952,38.1112,7400.0
2010-12-23 12:20:00,45.98,46.03,45.91,45.98,12600.0,38.1112,38.1527,38.0532,38.1112,12600.0
2010-12-23 12:30:00,45.99,46.17,45.97,46.13,13300.0,38.1195,38.2687,38.1029,38.2356,13300.0
2010-12-23 12:40:00,46.15,46.19,46.07,46.08,11800.0,38.2521,38.2853,38.1858,38.1941,11800.0
2010-12-23 12:50:00,46.08,46.17,46.08,46.17,10900.0,38.1941,38.2687,38.1941,38.2687,10900.0
2010-12-23 13:00:00,46.17,46.2,46.15,46.15,17800.0,38.2687,38.2936,38.2521,38.2521,17800.0
2010-12-23 13:10:00,46.16,46.2,46.14,46.2,11500.0,38.2604,38.2936,38.2439,38.2936,11500.0
2010-12-23 13:20:00,46.2,46.28,46.19,46.27,17900.0,38.2936,38.3599,38.2853,38.3516,17900.0
2010-12-23 13:30:00,46.27,46.38,46.26,46.38,17500.0,38.3516,38.4428,38.3433,38.4428,17500.0
2010-12-23 13:40:00,46.39,46.4,46.35,46.36,8200.0,38.4511,38.4594,38.4179,38.4262,8200.0
2010-12-23 13:50:00,46.36,46.37,46.3,46.32,7300.0,38.4262,38.4345,38.3765,38.393,7300.0
2010-12-23 14:00:00,46.31,46.34,46.27,46.28,30200.0,38.3848,38.4096,38.3516,38.3599,30200.0
2010-12-23 14:10:00,46.28,46.32,46.24,46.28,40300.0,38.3599,38.393,38.3267,38.3599,40300.0
2010-12-23 14:20:00,46.27,46.27,46.18,46.24,25300.0,38.3516,38.3516,38.277,38.3267,25300.0
2010-12-23 14:30:00,46.25,46.27,46.23,46.26,27000.0,38.335,38.3516,38.3185,38.3433,27000.0
2010-12-23 14:40:00,46.25,46.26,46.2,46.22,26300.0,38.335,38.3433,38.2936,38.3102,26300.0
2010-12-23 14:50:00,46.22,46.31,46.2,46.31,29400.0,38.3102,38.3848,38.2936,38.3848,29400.0
2010-12-23 15:00:00,46.3,46.39,46.27,46.32,19500.0,38.3765,38.4511,38.3516,38.393,19500.0
2010-12-23 15:10:00,46.35,46.4,46.33,46.36,16000.0,38.4179,38.4594,38.4013,38.4262,16000.0
2010-12-23 15:20:00,46.36,46.38,46.3,46.36,31300.0,38.4262,38.4428,38.3765,38.4262,31300.0
2010-12-23 15:30:00,46.38,46.38,46.31,46.37,28900.0,38.4428,38.4428,38.3848,38.4345,28900.0
2010-12-23 15:40:00,46.36,46.41,46.23,46.24,45200.0,38.4262,38.4676,38.3185,38.3267,45200.0
2010-12-23 15:50:00,46.24,46.35,46.2,46.31,65500.0,38.3267,38.4179,38.2936,38.3848,65500.0
2010-12-27 09:30:00,46.14,46.24,46.0,46.17,33100.0,38.2439,38.3267,38.1278,38.2687,33100.0
2010-12-27 09:40:00,46.15,46.21,45.93,45.95,33200.0,38.2521,38.3019,38.0698,38.0864,33200.0
2010-12-27 09:50:00,45.96,45.99,45.83,45.95,29300.0,38.0947,38.1195,37.9869,38.0864,29300.0
2010-12-27 10:00:00,45.98,45.98,45.88,45.92,18300.0,38.1112,38.1112,38.0283,38.0615,18300.0
2010-12-27 10:10:00,45.92,46.21,45.9,46.14,20200.0,38.0615,38.3019,38.0449,38.2439,20200.0
2010-12-27 10:20:00,46.14,46.23,46.11,46.16,20600.0,38.2439,38.3185,38.219,38.2604,20600.0
2010-12-27 10:30:00,46.17,46.29,46.16,46.23,22300.0,38.2687,38.3682,38.2604,38.3185,22300.0
2010-12-27 10:40:00,46.21,46.26,46.09,46.16,20800.0,38.3019,38.3433,38.2024,38.2604,20800.0
2010-12-27 10:50:00,46.16,46.22,46.06,46.12,15600.0,38.2604,38.3102,38.1775,38.2273,15600.0
2010-12-27 11:00:00,46.13,46.13,46.05,46.11,12300.0,38.2356,38.2356,38.1693,38.219,12300.0
2010-12-27 11:10:00,46.1,46.11,45.97,45.97,12400.0,38.2107,38.219,38.1029,38.1029,12400.0
2010-12-27 11:20:00,45.98,46.01,45.86,45.88,25700.0,38.1112,38.1361,38.0118,38.0283,25700.0
2010-12-27 11:30:00,45.88,45.96,45.86,45.94,17800.0,38.0283,38.0947,38.0118,38.0781,17800.0
2010-12-27 11:40:00,45.93,45.93,45.88,45.9,13900.0,38.0698,38.0698,38.0283,38.0449,13900.0
2010-12-27 11:50:00,45.89,45.93,45.86,45.91,12700.0,38.0366,38.0698,38.0118,38.0532,12700.0
2010-12-27 12:00:00,45.91,46.03,45.91,46.03,12900.0,38.0532,38.1527,38.0532,38.1527,12900.0
2010-12-27 12:10:00,46.04,46.28,46.04,46.28,36400.0,38.161,38.3599,38.161,38.3599,36400.0
2010-12-27 12:20:00,46.25,46.37,46.25,46.36,16200.0,38.335,38.4345,38.335,38.4262,16200.0
2010-12-27 12:30:00,46.34,46.49,46.33,46.4,29000.0,38.4096,38.534,38.4013,38.4594,29000.0
2010-12-27 12:40:00,46.42,46.44,46.31,46.38,11700.0,38.4759,38.4925,38.3848,38.4428,11700.0
2010-12-27 12:50:00,46.36,46.38,46.29,46.3,8000.0,38.4262,38.4428,38.3682,38.3765,8000.0
2010-12-27 13:00:00,46.29,46.38,46.27,46.31,22700.0,38.3682,38.4428,38.3516,38.3848,22700.0
2010-12-27 13:10:00,46.32,46.49,46.3,46.42,30500.0,38.393,38.534,38.3765,38.4759,30500.0
2010-12-27 13:20:00,46.42,46.55,46.39,46.54,23100.0,38.4759,38.5837,38.4511,38.5754,23100.0
2010-12-27 13:30:00,46.54,46.68,46.53,46.59,26200.0,38.5754,38.6914,38.5671,38.6168,26200.0
2010-12-27 13:40:00,46.58,46.61,46.57,46.6,13800.0,38.6086,38.6334,38.6003,38.6251,13800.0
2010-12-27 13:50:00,46.59,46.59,46.46,46.52,8600.0,38.6168,38.6168,38.5091,38.5588,8600.0
2010-12-27 14:00:00,46.52,46.58,46.49,46.54,8200.0,38.5588,38.6086,38.534,38.5754,8200.0
2010-12-27 14:10:00,46.53,46.55,46.42,46.42,12600.0,38.5671,38.5837,38.4759,38.4759,12600.0
2010-12-27 14:20:00,46.42,46.42,46.37,46.39,11300.0,38.4759,38.4759,38.4345,38.4511,11300.0
2010-12-27 14:30:00,46.39,46.59,46.39,46.59,26000.0,38.4511,38.6168,38.4511,38.6168,26000.0
2010-12-27 14:40:00,46.59,46.65,46.59,46.62,19000.0,38.6168,38.6666,38.6168,38.6417,19000.0
2010-12-27 14:50:00,46.61,46.63,46.56,46.59,17200.0,38.6334,38.65,38.592,38.6168,17200.0
2010-12-27 15:00:00,46.58,46.62,46.52,46.54,24900.0,38.6086,38.6417,38.5588,38.5754,24900.0
2010-12-27 15:10:00,46.55,46.6,46.54,46.59,21800.0,38.5837,38.6251,38.5754,38.6168,21800.0
2010-12-27 15:20:00,46.59,46.71,46.53,46.67,68800.0,38.6168,38.7163,38.5671,38.6832,68800.0
2010-12-27 15:30:00,46.67,46.83,46.66,46.77,79200.0,38.6832,38.8158,38.6749,38.766,79200.0
2010-12-27 15:40:00,46.78,46.96,46.78,46.86,98600.0,38.7743,38.9235,38.7743,38.8406,98600.0
2010-12-27 15:50:00,46.87,46.91,46.77,46.84,108700.0,38.8489,38.8821,38.766,38.8241,108700.0
2010-12-28 09:30:00,46.82,46.93,46.66,46.68,77700.0,38.8075,38.8987,38.6749,38.6914,77700.0
2010-12-28 09:40:00,46.67,46.89,46.61,46.76,59900.0,38.6832,38.8655,38.6334,38.7577,59900.0
2010-12-28 09:50:00,46.77,46.92,46.74,46.8,40700.0,38.766,38.8904,38.7412,38.7909,40700.0
2010-12-28 10:00:00,46.79,46.83,46.38,46.49,45800.0,38.7826,38.8158,38.4428,38.534,45800.0
2010-12-28 10:10:00,46.47,46.57,46.29,46.53,26100.0,38.5174,38.6003,38.3682,38.5671,26100.0
2010-12-28 10:20:00,46.55,46.65,46.5,46.6,14900.0,38.5837,38.6666,38.5422,38.6251,14900.0
2010-12-28 10:30:00,46.6,46.69,46.45,46.65,23400.0,38.6251,38.6997,38.5008,38.6666,23400.0
2010-12-28 10:40:00,46.65,46.7,46.61,46.66,19300.0,38.6666,38.708,38.6334,38.6749,19300.0
2010-12-28 10:50:00,46.65,46.67,46.41,46.41,27500.0,38.6666,38.6832,38.4676,38.4676,27500.0
2010-12-28 11:00:00,46.42,46.59,46.39,46.59,14300.0,38.4759,38.6168,38.4511,38.6168,14300.0
2010-12-28 11:10:00,46.57,46.65,46.52,46.62,18300.0,38.6003,38.6666,38.5588,38.6417,18300.0
2010-12-28 11:20:00,46.63,46.64,46.45,46.46,15400.0,38.65,38.6583,38.5008,38.5091,15400.0
2010-12-28 11:30:00,46.46,46.46,46.32,46.37,21000.0,38.5091,38.5091,38.393,38.4345,21000.0
2010-12-28 11:40:00,46.37,46.42,46.32,46.35,17400.0,38.4345,38.4759,38.393,38.4179,17400.0
2010-12-28 11:50:00,46.34,46.37,46.27,46.27,20400.0,38.4096,38.4345,38.3516,38.3516,20400.0
2010-12-28 12:00:00,46.28,46.28,46.16,46.17,19600.0,38.3599,38.3599,38.2604,38.2687,19600.0
2010-12-28 12:10:00,46.16,46.28,46.12,46.26,27500.0,38.2604,38.3599,38.2273,38.3433,27500.0
2010-12-28 12:20:00,46.26,46.3,46.19,46.22,14300.0,38.3433,38.3765,38.2853,38.3102,14300.0
2010-12-28 12:30:00,46.22,46.26,46.09,46.1,26200.0,38.3102,38.3433,38.2024,38.2107,26200.0
2010-12-28 12:40:00,46.11,46.22,46.1,46.21,16500.0,38.219,38.3102,38.2107,38.3019,16500.0
2010-12-28 12:50:00,46.21,46.26,46.19,46.26,10300.0,38.3019,38.3433,38.2853,38.3433,10300.0
2010-12-28 13:00:00,46.27,46.28,46.18,46.19,25100.0,38.3516,38.3599,38.277,38.2853,25100.0
2010-12-28 13:10:00,46.2,46.23,46.18,46.22,30100.0,38.2936,38.3185,38.277,38.3102,30100.0
2010-12-28 13:20:00,46.21,46.24,46.12,46.12,21000.0,38.3019,38.3267,38.2273,38.2273,21000.0
2010-12-28 13:30:00,46.13,46.21,46.12,46.18,21000.0,38.2356,38.3019,38.2273,38.277,21000.0
2010-12-28 13:40:00,46.17,46.17,46.04,46.04,16700.0,38.2687,38.2687,38.161,38.161,16700.0
2010-12-28 13:50:00,46.03,46.06,45.96,46.06,60000.0,38.1527,38.1775,38.0947,38.1775,60000.0
2010-12-28 14:00:00,46.06,46.09,46.06,46.09,10800.0,38.1775,38.2024,38.1775,38.2024,10800.0
2010-12-28 14:10:00,46.08,46.09,46.02,46.07,25500.0,38.1941,38.2024,38.1444,38.1858,25500.0
2010-12-28 14:20:00,46.06,46.14,46.05,46.11,24500.0,38.1775,38.2439,38.1693,38.219,24500.0
2010-12-28 14:30:00,46.11,46.16,46.05,46.11,28300.0,38.219,38.2604,38.1693,38.219,28300.0
2010-12-28 14:40:00,46.11,46.11,46.04,46.05,19300.0,38.219,38.219,38.161,38.1693,19300.0
2010-12-28 14:50:00,46.05,46.16,46.05,46.13,21000.0,38.1693,38.2604,38.1693,38.2356,21000.0
2010-12-28 15:00:00,46.13,46.15,46.09,46.1,18800.0,38.2356,38.2521,38.2024,38.2107,18800.0
2010-12-28 15:10:00,46.1,46.13,46.08,46.1,13600.0,38.2107,38.2356,38.1941,38.2107,13600.0
2010-12-28 15:20:00,46.1,46.18,46.06,46.16,29600.0,38.2107,38.277,38.1775,38.2604,29600.0
2010-12-28 15:30:00,46.16,46.2,46.12,46.17,34900.0,38.2604,38.2936,38.2273,38.2687,34900.0
2010-12-28 15:40:00,46.17,46.25,46.17,46.23,37000.0,38.2687,38.335,38.2687,38.3185,37000.0
2010-12-28 15:50:00,46.23,46.27,46.17,46.22,84700.0,38.3185,38.3516,38.2687,38.3102,84700.0
2010-12-29 09:30:00,46.31,46.59,46.29,46.56,71000.0,38.3848,38.6168,38.3682,38.592,71000.0
2010-12-29 09:40:00,46.56,46.64,46.5,46.53,45900.0,38.592,38.6583,38.5422,38.5671,45900.0
2010-12-29 09:50:00,46.52,46.57,46.46,46.54,26700.0,38.5588,38.6003,38.5091,38.5754,26700.0
2010-12-29 10:00:00,46.54,46.73,46.54,46.72,49700.0,38.5754,38.7329,38.5754,38.7246,49700.0
2010-12-29 10:10:00,46.73,46.79,46.72,46.75,16900.0,38.7329,38.7826,38.7246,38.7495,16900.0
2010-12-29 10:20:00,46.75,46.83,46.63,46.66,31100.0,38.7495,38.8158,38.65,38.6749,31100.0
2010-12-29 10:30:00,46.64,46.74,46.61,46.7,17500.0,38.6583,38.7412,38.6334,38.708,17500.0
2010-12-29 10:40:00,46.7,46.85,46.69,46.84,23100.0,38.708,38.8323,38.6997,38.8241,23100.0
2010-12-29 10:50:00,46.84,46.84,46.65,46.65,21100.0,38.8241,38.8241,38.6666,38.6666,21100.0
2010-12-29 11:00:00,46.65,46.84,46.63,46.8,31500.0,38.6666,38.8241,38.65,38.7909,31500.0
2010-12-29 11:10:00,46.78,46.82,46.7,46.71,50800.0,38.7743,38.8075,38.708,38.7163,50800.0
2010-12-29 11:20:00,46.7,46.73,46.61,46.67,21900.0,38.708,38.7329,38.6334,38.6832,21900.0
2010-12-29 11:30:00,46.66,46.68,46.61,46.61,11900.0,38.6749,38.6914,38.6334,38.6334,11900.0
2010-12-29 11:40:00,46.6,46.64,46.58,46.61,23400.0,38.6251,38.6583,38.6086,38.6334,23400.0
2010-12-29 11:50:00,46.6,46.73,46.54,46.73,59300.0,38.6251,38.7329,38.5754,38.7329,59300.0
2010-12-29 12:00:00,46.73,46.78,46.71,46.76,27800.0,38.7329,38.7743,38.7163,38.7577,27800.0
2010-12-29 12:10:00,46.76,46.76,46.7,46.73,16300.0,38.7577,38.7577,38.708,38.7329,16300.0
2010-12-29 12:20:00,46.73,46.76,46.67,46.72,27800.0,38.7329,38.7577,38.6832,38.7246,27800.0
2010-12-29 12:30:00,46.73,46.76,46.7,46.74,27200.0,38.7329,38.7577,38.708,38.7412,27200.0
2010-12-29 12:40:00,46.74,46.74,46.63,46.67,32000.0,38.7412,38.7412,38.65,38.6832,32000.0
2010-12-29 12:50:00,46.67,46.73,46.58,46.58,68000.0,38.6832,38.7329,38.6086,38.6086,68000.0
2010-12-29 13:00:00,46.59,46.79,46.56,46.78,35100.0,38.6168,38.7826,38.592,38.7743,35100.0
2010-12-29 13:10:00,46.77,46.8,46.76,46.8,12200.0,38.766,38.7909,38.7577,38.7909,12200.0
2010-12-29 13:20:00,46.79,46.86,46.71,46.84,28800.0,38.7826,38.8406,38.7163,38.8241,28800.0
2010-12-29 13:30:00,46.86,46.88,46.84,46.86,28200.0,38.8406,38.8572,38.8241,38.8406,28200.0
2010-12-29 13:40:00,46.87,46.88,46.8,46.81,28000.0,38.8489,38.8572,38.7909,38.7992,28000.0
2010-12-29 13:50:00,46.81,46.82,46.72,46.77,32600.0,38.7992,38.8075,38.7246,38.766,32600.0
2010-12-29 14:00:00,46.78,46.84,46.73,46.76,26500.0,38.7743,38.8241,38.7329,38.7577,26500.0
2010-12-29 14:10:00,46.76,46.79,46.72,46.72,22000.0,38.7577,38.7826,38.7246,38.7246,22000.0
2010-12-29 14:20:00,46.72,46.82,46.72,46.76,38200.0,38.7246,38.8075,38.7246,38.7577,38200.0
2010-12-29 14:30:00,46.77,46.78,46.63,46.64,25300.0,38.766,38.7743,38.65,38.6583,25300.0
2010-12-29 14:40:00,46.64,46.74,46.64,46.73,43100.0,38.6583,38.7412,38.6583,38.7329,43100.0
2010-12-29 14:50:00,46.73,46.74,46.62,46.67,51300.0,38.7329,38.7412,38.6417,38.6832,51300.0
2010-12-29 15:00:00,46.67,46.67,46.59,46.62,41100.0,38.6832,38.6832,38.6168,38.6417,41100.0
2010-12-29 15:10:00,46.62,46.66,46.62,46.65,27700.0,38.6417,38.6749,38.6417,38.6666,27700.0
2010-12-29 15:20:00,46.65,46.69,46.65,46.68,36800.0,38.6666,38.6997,38.6666,38.6914,36800.0
2010-12-29 15:30:00,46.69,46.7,46.64,46.7,40300.0,38.6997,38.708,38.6583,38.708,40300.0
2010-12-29 15:40:00,46.7,46.7,46.64,46.68,63000.0,38.708,38.708,38.6583,38.6914,63000.0
2010-12-29 15:50:00,46.68,46.71,46.63,46.66,99900.0,38.6914,38.7163,38.65,38.6749,99900.0
2010-12-30 09:30:00,46.69,46.76,46.62,46.72,51800.0,38.6997,38.7577,38.6417,38.7246,51800.0
2010-12-30 09:40:00,46.72,46.93,46.69,46.86,43400.0,38.7246,38.8987,38.6997,38.8406,43400.0
2010-12-30 09:50:00,46.85,46.85,46.63,46.65,60600.0,38.8323,38.8323,38.65,38.6666,60600.0
2010-12-30 10:00:00,46.67,46.72,46.47,46.65,44200.0,38.6832,38.7246,38.5174,38.6666,44200.0
2010-12-30 10:10:00,46.65,46.72,46.47,46.69,70500.0,38.6666,38.7246,38.5174,38.6997,70500.0
2010-12-30 10:20:00,46.68,46.72,46.6,46.72,63300.0,38.6914,38.7246,38.6251,38.7246,63300.0
2010-12-30 10:30:00,46.7,46.72,46.65,46.69,77500.0,38.708,38.7246,38.6666,38.6997,77500.0
2010-12-30 10:40:00,46.69,46.8,46.65,46.7,89200.0,38.6997,38.7909,38.6666,38.708,89200.0
2010-12-30 10:50:00,46.71,46.82,46.66,46.75,70000.0,38.7163,38.8075,38.6749,38.7495,70000.0
2010-12-30 11:00:00,46.75,46.83,46.73,46.76,25800.0,38.7495,38.8158,38.7329,38.7577,25800.0
2010-12-30 11:10:00,46.74,46.86,46.65,46.75,38300.0,38.7412,38.8406,38.6666,38.7495,38300.0
2010-12-30 11:20:00,46.72,46.94,46.7,46.94,26400.0,38.7246,38.9069,38.708,38.9069,26400.0
2010-12-30 11:30:00,46.9,46.98,46.9,46.92,33700.0,38.8738,38.9401,38.8738,38.8904,33700.0
2010-12-30 11:40:00,46.93,46.98,46.86,46.98,25500.0,38.8987,38.9401,38.8406,38.9401,25500.0
2010-12-30 11:50:00,46.99,47.0,46.88,46.92,47500.0,38.9484,38.9567,38.8572,38.8904,47500.0
2010-12-30 12:00:00,46.94,46.94,46.77,46.77,41100.0,38.9069,38.9069,38.766,38.766,41100.0
2010-12-30 12:10:00,46.77,46.9,46.76,46.9,21000.0,38.766,38.8738,38.7577,38.8738,21000.0
2010-12-30 12:20:00,46.9,46.99,46.82,46.82,32100.0,38.8738,38.9484,38.8075,38.8075,32100.0
2010-12-30 12:30:00,46.82,46.82,46.7,46.77,22500.0,38.8075,38.8075,38.708,38.766,22500.0
2010-12-30 12:40:00,46.78,46.87,46.72,46.72,20800.0,38.7743,38.8489,38.7246,38.7246,20800.0
2010-12-30 12:50:00,46.72,46.8,46.65,46.78,39600.0,38.7246,38.7909,38.6666,38.7743,39600.0
2010-12-30 13:00:00,46.78,46.84,46.68,46.68,15800.0,38.7743,38.8241,38.6914,38.6914,15800.0
2010-12-30 13:10:00,46.68,46.85,46.65,46.85,25000.0,38.6914,38.8323,38.6666,38.8323,25000.0
2010-12-30 13:20:00,46.86,46.86,46.77,46.8,18800.0,38.8406,38.8406,38.766,38.7909,18800.0
2010-12-30 13:30:00,46.81,46.81,46.69,46.78,25200.0,38.7992,38.7992,38.6997,38.7743,25200.0
2010-12-30 13:40:00,46.79,46.84,46.7,46.71,17700.0,38.7826,38.8241,38.708,38.7163,17700.0
2010-12-30 13:50:00,46.69,46.77,46.67,46.74,18200.0,38.6997,38.766,38.6832,38.7412,18200.0
2010-12-30 14:00:00,46.75,46.75,46.65,46.67,29200.0,38.7495,38.7495,38.6666,38.6832,29200.0
2010-12-30 14:10:00,46.68,46.72,46.65,46.65,26800.0,38.6914,38.7246,38.6666,38.6666,26800.0
2010-12-30 14:20:00,46.66,46.71,46.6,46.67,32000.0,38.6749,38.7163,38.6251,38.6832,32000.0
2010-12-30 14:30:00,46.66,46.71,46.62,46.7,27600.0,38.6749,38.7163,38.6417,38.708,27600.0
2010-12-30 14:40:00,46.69,46.73,46.64,46.64,24200.0,38.6997,38.7329,38.6583,38.6583,24200.0
2010-12-30 14:50:00,46.65,46.73,46.65,46.73,31100.0,38.6666,38.7329,38.6666,38.7329,31100.0
2010-12-30 15:00:00,46.72,46.72,46.67,46.71,28100.0,38.7246,38.7246,38.6832,38.7163,28100.0
2010-12-30 15:10:00,46.71,46.74,46.68,46.71,31800.0,38.7163,38.7412,38.6914,38.7163,31800.0
2010-12-30 15:20:00,46.71,46.73,46.65,46.72,64200.0,38.7163,38.7329,38.6666,38.7246,64200.0
2010-12-30 15:30:00,46.73,46.78,46.67,46.71,113500.0,38.7329,38.7743,38.6832,38.7163,113500.0
2010-12-30 15:40:00,46.71,46.72,46.58,46.68,164800.0,38.7163,38.7246,38.6086,38.6914,164800.0
2010-12-30 15:50:00,46.68,46.75,46.63,46.7,163000.0,38.6914,38.7495,38.65,38.708,163000.0
2010-12-31 09:30:00,46.89,47.14,46.78,47.08,45400.0,38.8655,39.0727,38.7743,39.023,45400.0
2010-12-31 09:40:00,47.06,47.19,46.84,46.95,32200.0,39.0064,39.1142,38.8241,38.9152,32200.0
2010-12-31 09:50:00,47.0,47.13,46.97,47.12,23900.0,38.9567,39.0644,38.9318,39.0561,23900.0
2010-12-31 10:00:00,47.12,47.4,47.12,47.36,39500.0,39.0561,39.2882,39.0561,39.2551,39500.0
2010-12-31 10:10:00,47.39,47.4,47.28,47.31,14200.0,39.2799,39.2882,39.1888,39.2136,14200.0
2010-12-31 10:20:00,47.32,47.48,47.28,47.41,45100.0,39.2219,39.3545,39.1888,39.2965,45100.0
2010-12-31 10:30:00,47.41,47.53,47.36,47.51,50500.0,39.2965,39.396,39.2551,39.3794,50500.0
2010-12-31 10:40:00,47.52,47.7,47.52,47.67,29700.0,39.3877,39.5369,39.3877,39.512,29700.0
2010-12-31 10:50:00,47.68,47.76,47.61,47.68,16500.0,39.5203,39.5866,39.4623,39.5203,16500.0
2010-12-31 11:00:00,47.67,47.79,47.62,47.64,18300.0,39.512,39.6115,39.4706,39.4872,18300.0
2010-12-31 11:10:00,47.64,47.71,47.55,47.71,16100.0,39.4872,39.5452,39.4126,39.5452,16100.0
2010-12-31 11:20:00,47.71,47.83,47.71,47.81,17600.0,39.5452,39.6446,39.5452,39.6281,17600.0
2010-12-31 11:30:00,47.8,47.8,47.62,47.72,22800.0,39.6198,39.6198,39.4706,39.5535,22800.0
2010-12-31 11:40:00,47.71,47.71,47.56,47.56,30000.0,39.5452,39.5452,39.4208,39.4208,30000.0
2010-12-31 11:50:00,47.56,47.56,47.44,47.49,24300.0,39.4208,39.4208,39.3214,39.3628,24300.0
2010-12-31 12:00:00,47.49,47.62,47.49,47.56,21500.0,39.3628,39.4706,39.3628,39.4208,21500.0
2010-12-31 12:10:00,47.56,47.56,47.45,47.48,16800.0,39.4208,39.4208,39.3297,39.3545,16800.0
2010-12-31 12:20:00,47.49,47.56,47.44,47.56,13100.0,39.3628,39.4208,39.3214,39.4208,13100.0
2010-12-31 12:30:00,47.55,47.6,47.44,47.44,11400.0,39.4126,39.454,39.3214,39.3214,11400.0
2010-12-31 12:40:00,47.44,47.46,47.39,47.46,18100.0,39.3214,39.338,39.2799,39.338,18100.0
2010-12-31 12:50:00,47.46,47.48,47.36,47.36,9400.0,39.338,39.3545,39.2551,39.2551,9400.0
2010-12-31 13:00:00,47.37,47.38,47.34,47.38,26300.0,39.2634,39.2716,39.2385,39.2716,26300.0
2010-12-31 13:10:00,47.37,47.41,47.37,47.37,9700.0,39.2634,39.2965,39.2634,39.2634,9700.0
2010-12-31 13:20:00,47.37,47.37,47.27,47.27,15200.0,39.2634,39.2634,39.1805,39.1805,15200.0
2010-12-31 13:30:00,47.27,47.28,47.17,47.18,28500.0,39.1805,39.1888,39.0976,39.1059,28500.0
2010-12-31 13:40:00,47.18,47.21,47.07,47.07,20600.0,39.1059,39.1307,39.0147,39.0147,20600.0
2010-12-31 13:50:00,47.07,47.2,47.07,47.15,15700.0,39.0147,39.1225,39.0147,39.081,15700.0
2010-12-31 14:00:00,47.16,47.18,47.12,47.18,21300.0,39.0893,39.1059,39.0561,39.1059,21300.0
2010-12-31 14:10:00,47.17,47.18,47.03,47.07,17800.0,39.0976,39.1059,38.9815,39.0147,17800.0
2010-12-31 14:20:00,47.07,47.12,47.03,47.05,10300.0,39.0147,39.0561,38.9815,38.9981,10300.0
2010-12-31 14:30:00,47.04,47.15,47.04,47.14,13100.0,38.9898,39.081,38.9898,39.0727,13100.0
2010-12-31 14:40:00,47.15,47.2,47.14,47.18,12200.0,39.081,39.1225,39.0727,39.1059,12200.0
2010-12-31 14:50:00,47.19,47.19,47.08,47.18,22000.0,39.1142,39.1142,39.023,39.1059,22000.0
2010-12-31 15:00:00,47.18,47.19,47.16,47.16,11500.0,39.1059,39.1142,39.0893,39.0893,11500.0
2010-12-31 15:10:00,47.15,47.15,47.06,47.13,25400.0,39.081,39.081,39.0064,39.0644,25400.0
2010-12-31 15:20:00,47.14,47.16,47.13,47.13,33700.0,39.0727,39.0893,39.0644,39.0644,33700.0
2010-12-31 15:30:00,47.13,47.15,47.11,47.13,38900.0,39.0644,39.081,39.0479,39.0644,38900.0
2010-12-31 15:40:00,47.13,47.2,47.01,47.01,90200.0,39.0644,39.1225,38.965,38.965,90200.0
2010-12-31 15:50:00,47.01,47.02,46.95,46.99,128500.0,38.965,38.9733,38.9152,38.9484,128500.0
2011-01-03 09:30:00,47.49,47.58,47.34,47.46,147100.0,39.3628,39.4374,39.2385,39.338,147100.0
2011-01-03 09:40:00,47.46,47.59,47.44,47.52,63800.0,39.338,39.4457,39.3214,39.3877,63800.0
2011-01-03 09:50:00,47.52,47.68,47.49,47.57,49100.0,39.3877,39.5203,39.3628,39.4291,49100.0
2011-01-03 10:00:00,47.59,47.59,47.33,47.48,57300.0,39.4457,39.4457,39.2302,39.3545,57300.0
2011-01-03 10:10:00,47.5,47.53,47.44,47.52,19000.0,39.3711,39.396,39.3214,39.3877,19000.0
2011-01-03 10:20:00,47.51,47.64,47.43,47.46,94300.0,39.3794,39.4872,39.3131,39.338,94300.0
2011-01-03 10:30:00,47.45,47.46,47.36,47.43,28500.0,39.3297,39.338,39.2551,39.3131,28500.0
2011-01-03 10:40:00,47.44,47.61,47.4,47.53,69900.0,39.3214,39.4623,39.2882,39.396,69900.0
2011-01-03 10:50:00,47.54,47.66,47.49,47.5,62600.0,39.4043,39.5037,39.3628,39.3711,62600.0
2011-01-03 11:00:00,47.5,47.56,47.45,47.56,40100.0,39.3711,39.4208,39.3297,39.4208,40100.0
2011-01-03 11:10:00,47.56,47.62,47.49,47.54,41700.0,39.4208,39.4706,39.3628,39.4043,41700.0
2011-01-03 11:20:00,47.55,47.73,47.54,47.62,60900.0,39.4126,39.5617,39.4043,39.4706,60900.0
2011-01-03 11:30:00,47.63,47.69,47.53,47.53,54800.0,39.4789,39.5286,39.396,39.396,54800.0
2011-01-03 11:40:00,47.52,47.52,47.26,47.36,60500.0,39.3877,39.3877,39.1722,39.2551,60500.0
2011-01-03 11:50:00,47.34,47.44,47.34,47.36,30200.0,39.2385,39.3214,39.2385,39.2551,30200.0
2011-01-03 12:00:00,47.36,47.44,47.33,47.4,18800.0,39.2551,39.3214,39.2302,39.2882,18800.0
2011-01-03 12:10:00,47.41,47.44,47.37,47.43,16900.0,39.2965,39.3214,39.2634,39.3131,16900.0
2011-01-03 12:20:00,47.44,47.45,47.35,47.43,32000.0,39.3214,39.3297,39.2468,39.3131,32000.0
2011-01-03 12:30:00,47.43,47.46,47.38,47.43,19400.0,39.3131,39.338,39.2716,39.3131,19400.0
2011-01-03 12:40:00,47.43,47.48,47.36,47.38,16100.0,39.3131,39.3545,39.2551,39.2716,16100.0
2011-01-03 12:50:00,47.37,47.45,47.22,47.26,35000.0,39.2634,39.3297,39.139,39.1722,35000.0
2011-01-03 13:00:00,47.26,47.33,47.26,47.3,28800.0,39.1722,39.2302,39.1722,39.2053,28800.0
2011-01-03 13:10:00,47.3,47.44,47.29,47.36,52100.0,39.2053,39.3214,39.197,39.2551,52100.0
2011-01-03 13:20:00,47.35,47.42,47.33,47.42,21600.0,39.2468,39.3048,39.2302,39.3048,21600.0
2011-01-03 13:30:00,47.42,47.42,47.25,47.29,23900.0,39.3048,39.3048,39.1639,39.197,23900.0
2011-01-03 13:40:00,47.3,47.33,47.26,47.29,29400.0,39.2053,39.2302,39.1722,39.197,29400.0
2011-01-03 13:50:00,47.28,47.35,47.24,47.34,19700.0,39.1888,39.2468,39.1556,39.2385,19700.0
2011-01-03 14:00:00,47.35,47.35,47.28,47.32,27400.0,39.2468,39.2468,39.1888,39.2219,27400.0
2011-01-03 14:10:00,47.32,47.33,47.2,47.31,24500.0,39.2219,39.2302,39.1225,39.2136,24500.0
2011-01-03 14:20:00,47.3,47.38,47.29,47.32,35400.0,39.2053,39.2716,39.197,39.2219,35400.0
2011-01-03 14:30:00,47.32,47.35,47.17,47.2,50800.0,39.2219,39.2468,39.0976,39.1225,50800.0
2011-01-03 14:40:00,47.2,47.4,47.19,47.39,104500.0,39.1225,39.2882,39.1142,39.2799,104500.0
2011-01-03 14:50:00,47.38,47.53,47.35,47.5,27200.0,39.2716,39.396,39.2468,39.3711,27200.0
2011-01-03 15:00:00,47.5,47.53,47.38,47.4,47600.0,39.3711,39.396,39.2716,39.2882,47600.0
2011-01-03 15:10:00,47.4,47.43,47.35,47.4,63200.0,39.2882,39.3131,39.2468,39.2882,63200.0
2011-01-03 15:20:00,47.4,47.5,47.38,47.47,54200.0,39.2882,39.3711,39.2716,39.3462,54200.0
2011-01-03 15:30:00,47.47,47.51,47.47,47.48,69300.0,39.3462,39.3794,39.3462,39.3545,69300.0
2011-01-03 15:40:00,47.47,47.76,47.47,47.73,172000.0,39.3462,39.5866,39.3462,39.5617,172000.0
2011-01-03 15:50:00,47.73,47.82,47.69,47.72,246500.0,39.5617,39.6363,39.5286,39.5535,246500.0
2011-01-04 09:30:00,48.53,48.86,48.52,48.79,163900.0,40.2248,40.4984,40.2166,40.4403,163900.0
2011-01-04 09:40:00,48.78,48.86,48.65,48.77,90800.0,40.4321,40.4984,40.3243,40.4238,90800.0
2011-01-04 09:50:00,48.78,48.95,48.61,48.74,96000.0,40.4321,40.573,40.2912,40.3989,96000.0
2011-01-04 10:00:00,48.76,48.81,48.36,48.53,111200.0,40.4155,40.4569,40.0839,40.2248,111200.0
2011-01-04 10:10:00,48.52,48.53,48.25,48.49,93300.0,40.2166,40.2248,39.9928,40.1917,93300.0
2011-01-04 10:20:00,48.49,48.5,48.35,48.43,40700.0,40.1917,40.2,40.0756,40.142,40700.0
2011-01-04 10:30:00,48.46,48.46,48.29,48.37,54000.0,40.1668,40.1668,40.0259,40.0922,54000.0
2011-01-04 10:40:00,48.35,48.37,48.21,48.25,44600.0,40.0756,40.0922,39.9596,39.9928,44600.0
2011-01-04 10:50:00,48.26,48.27,48.01,48.03,64200.0,40.001,40.0093,39.7938,39.8104,64200.0
2011-01-04 11:00:00,48.03,48.11,47.86,47.91,93700.0,39.8104,39.8767,39.6695,39.7109,93700.0
2011-01-04 11:10:00,47.9,48.07,47.76,48.05,75100.0,39.7027,39.8436,39.5866,39.827,75100.0
2011-01-04 11:20:00,48.05,48.11,47.86,47.87,66800.0,39.827,39.8767,39.6695,39.6778,66800.0
2011-01-04 11:30:00,47.87,48.21,47.85,48.21,21400.0,39.6778,39.9596,39.6612,39.9596,21400.0
2011-01-04 11:40:00,48.22,48.3,48.17,48.23,27700.0,39.9679,40.0342,39.9265,39.9762,27700.0
2011-01-04 11:50:00,48.24,48.3,48.03,48.03,29500.0,39.9845,40.0342,39.8104,39.8104,29500.0
2011-01-04 12:00:00,48.02,48.08,47.92,48.0,79100.0,39.8021,39.8519,39.7192,39.7855,79100.0
2011-01-04 12:10:00,48.0,48.12,48.0,48.03,25200.0,39.7855,39.885,39.7855,39.8104,25200.0
2011-01-04 12:20:00,48.01,48.11,47.77,47.86,30100.0,39.7938,39.8767,39.5949,39.6695,30100.0
2011-01-04 12:30:00,47.87,47.94,47.77,47.85,39100.0,39.6778,39.7358,39.5949,39.6612,39100.0
2011-01-04 12:40:00,47.86,47.86,47.6,47.75,30700.0,39.6695,39.6695,39.454,39.5783,30700.0
2011-01-04 12:50:00,47.76,47.84,47.7,47.84,39200.0,39.5866,39.6529,39.5369,39.6529,39200.0
2011-01-04 13:00:00,47.84,47.87,47.8,47.83,24900.0,39.6529,39.6778,39.6198,39.6446,24900.0
2011-01-04 13:10:00,47.84,48.0,47.84,47.95,26000.0,39.6529,39.7855,39.6529,39.7441,26000.0
2011-01-04 13:20:00,47.96,47.97,47.82,47.87,16200.0,39.7524,39.7607,39.6363,39.6778,16200.0
2011-01-04 13:30:00,47.85,47.96,47.85,47.96,20700.0,39.6612,39.7524,39.6612,39.7524,20700.0
2011-01-04 13:40:00,47.94,48.02,47.88,48.02,15100.0,39.7358,39.8021,39.6861,39.8021,15100.0
2011-01-04 13:50:00,48.01,48.02,47.9,47.9,12600.0,39.7938,39.8021,39.7027,39.7027,12600.0
2011-01-04 14:00:00,47.91,48.06,47.85,47.97,42000.0,39.7109,39.8353,39.6612,39.7607,42000.0
2011-01-04 14:10:00,47.96,48.05,47.93,47.93,24000.0,39.7524,39.827,39.7275,39.7275,24000.0
2011-01-04 14:20:00,47.93,48.16,47.93,48.03,29600.0,39.7275,39.9182,39.7275,39.8104,29600.0
2011-01-04 14:30:00,48.03,48.1,48.0,48.05,22000.0,39.8104,39.8684,39.7855,39.827,22000.0
2011-01-04 14:40:00,48.05,48.15,48.04,48.06,24700.0,39.827,39.9099,39.8187,39.8353,24700.0
2011-01-04 14:50:00,48.04,48.09,48.0,48.02,33400.0,39.8187,39.8601,39.7855,39.8021,33400.0
2011-01-04 15:00:00,48.03,48.08,48.0,48.04,73100.0,39.8104,39.8519,39.7855,39.8187,73100.0
2011-01-04 15:10:00,48.04,48.11,47.99,48.11,66300.0,39.8187,39.8767,39.7773,39.8767,66300.0
2011-01-04 15:20:00,48.1,48.25,48.08,48.21,91900.0,39.8684,39.9928,39.8519,39.9596,91900.0
2011-01-04 15:30:00,48.2,48.31,48.15,48.29,123800.0,39.9513,40.0425,39.9099,40.0259,123800.0
2011-01-04 15:40:00,48.29,48.35,48.18,48.33,119600.0,40.0259,40.0756,39.9347,40.0591,119600.0
2011-01-04 15:50:00,48.34,48.4,48.27,48.35,141900.0,40.0674,40.1171,40.0093,40.0756,141900.0
2011-01-05 09:30:00,48.25,48.52,48.21,48.5,93300.0,39.9928,40.2166,39.9596,40.2,93300.0
2011-01-05 09:40:00,48.51,48.69,48.45,48.6,42800.0,40.2083,40.3575,40.1585,40.2829,42800.0
2011-01-05 09:50:00,48.63,48.69,48.51,48.51,37900.0,40.3077,40.3575,40.2083,40.2083,37900.0
2011-01-05 10:00:00,48.55,48.82,48.55,48.82,73000.0,40.2414,40.4652,40.2414,40.4652,73000.0
2011-01-05 10:10:00,48.83,48.86,48.66,48.77,84000.0,40.4735,40.4984,40.3326,40.4238,84000.0
2011-01-05 10:20:00,48.78,48.95,48.68,48.77,101100.0,40.4321,40.573,40.3492,40.4238,101100.0
2011-01-05 10:30:00,48.77,48.84,48.65,48.84,89100.0,40.4238,40.4818,40.3243,40.4818,89100.0
2011-01-05 10:40:00,48.84,49.1,48.81,48.98,138400.0,40.4818,40.6973,40.4569,40.5978,138400.0
2011-01-05 10:50:00,48.99,49.06,48.84,48.85,63700.0,40.6061,40.6641,40.4818,40.4901,63700.0
2011-01-05 11:00:00,48.84,48.92,48.73,48.92,39000.0,40.4818,40.5481,40.3906,40.5481,39000.0
2011-01-05 11:10:00,48.88,48.88,48.74,48.79,30700.0,40.5149,40.5149,40.3989,40.4403,30700.0
2011-01-05 11:20:00,48.79,48.86,48.76,48.82,34000.0,40.4403,40.4984,40.4155,40.4652,34000.0
2011-01-05 11:30:00,48.82,48.89,48.79,48.89,33700.0,40.4652,40.5232,40.4403,40.5232,33700.0
2011-01-05 11:40:00,48.86,48.87,48.77,48.81,32000.0,40.4984,40.5067,40.4238,40.4569,32000.0
2011-01-05 11:50:00,48.8,48.84,48.64,48.64,94500.0,40.4486,40.4818,40.316,40.316,94500.0
2011-01-05 12:00:00,48.64,48.77,48.57,48.72,107500.0,40.316,40.4238,40.258,40.3823,107500.0
2011-01-05 12:10:00,48.71,48.71,48.6,48.63,55000.0,40.374,40.374,40.2829,40.3077,55000.0
2011-01-05 12:20:00,48.64,48.68,48.52,48.52,32000.0,40.316,40.3492,40.2166,40.2166,32000.0
2011-01-05 12:30:00,48.52,48.65,48.45,48.59,25000.0,40.2166,40.3243,40.1585,40.2746,25000.0
2011-01-05 12:40:00,48.57,48.61,48.54,48.6,16400.0,40.258,40.2912,40.2331,40.2829,16400.0
2011-01-05 12:50:00,48.59,48.61,48.53,48.59,26100.0,40.2746,40.2912,40.2248,40.2746,26100.0
2011-01-05 13:00:00,48.58,48.59,48.45,48.5,33700.0,40.2663,40.2746,40.1585,40.2,33700.0
2011-01-05 13:10:00,48.5,48.54,48.42,48.45,64100.0,40.2,40.2331,40.1337,40.1585,64100.0
2011-01-05 13:20:00,48.44,48.51,48.38,48.38,73800.0,40.1502,40.2083,40.1005,40.1005,73800.0
2011-01-05 13:30:00,48.37,48.39,48.23,48.37,61700.0,40.0922,40.1088,39.9762,40.0922,61700.0
2011-01-05 13:40:00,48.39,48.46,48.37,48.43,28100.0,40.1088,40.1668,40.0922,40.142,28100.0
2011-01-05 13:50:00,48.4,48.62,48.38,48.62,51300.0,40.1171,40.2994,40.1005,40.2994,51300.0
2011-01-05 14:00:00,48.62,48.75,48.61,48.66,42500.0,40.2994,40.4072,40.2912,40.3326,42500.0
2011-01-05 14:10:00,48.66,48.75,48.66,48.68,52700.0,40.3326,40.4072,40.3326,40.3492,52700.0
2011-01-05 14:20:00,48.68,48.69,48.59,48.6,50400.0,40.3492,40.3575,40.2746,40.2829,50400.0
2011-01-05 14:30:00,48.6,48.63,48.5,48.54,37700.0,40.2829,40.3077,40.2,40.2331,37700.0
2011-01-05 14:40:00,48.53,48.59,48.49,48.53,28500.0,40.2248,40.2746,40.1917,40.2248,28500.0
2011-01-05 14:50:00,48.54,48.57,48.5,48.56,89500.0,40.2331,40.258,40.2,40.2497,89500.0
2011-01-05 15:00:00,48.57,48.61,48.56,48.6,160900.0,40.258,40.2912,40.2497,40.2829,160900.0
2011-01-05 15:10:00,48.6,48.69,48.58,48.65,56100.0,40.2829,40.3575,40.2663,40.3243,56100.0
2011-01-05 15:20:00,48.66,48.66,48.57,48.6,60500.0,40.3326,40.3326,40.258,40.2829,60500.0
2011-01-05 15:30:00,48.6,48.75,48.57,48.73,119800.0,40.2829,40.4072,40.258,40.3906,119800.0
2011-01-05 15:40:00,48.73,48.79,48.66,48.77,151600.0,40.3906,40.4403,40.3326,40.4238,151600.0
2011-01-05 15:50:00,48.77,48.94,48.75,48.9,224700.0,40.4238,40.5647,40.4072,40.5315,224700.0
2011-01-06 09:30:00,49.13,49.22,48.68,48.68,169800.0,40.7222,40.7968,40.3492,40.3492,169800.0
2011-01-06 09:40:00,48.63,48.73,48.45,48.58,108900.0,40.3077,40.3906,40.1585,40.2663,108900.0
2011-01-06 09:50:00,48.55,48.7,48.23,48.24,142600.0,40.2414,40.3657,39.9762,39.9845,142600.0
2011-01-06 10:00:00,48.19,48.27,47.9,47.98,124500.0,39.943,40.0093,39.7027,39.769,124500.0
2011-01-06 10:10:00,47.96,47.96,47.72,47.76,84600.0,39.7524,39.7524,39.5535,39.5866,84600.0
2011-01-06 10:20:00,47.76,48.04,47.75,47.95,75800.0,39.5866,39.8187,39.5783,39.7441,75800.0
2011-01-06 10:30:00,47.97,48.07,47.95,48.03,45700.0,39.7607,39.8436,39.7441,39.8104,45700.0
2011-01-06 10:40:00,48.06,48.06,47.95,48.03,61500.0,39.8353,39.8353,39.7441,39.8104,61500.0
2011-01-06 10:50:00,48.03,48.03,47.75,47.76,50900.0,39.8104,39.8104,39.5783,39.5866,50900.0
2011-01-06 11:00:00,47.76,47.78,47.47,47.54,132500.0,39.5866,39.6032,39.3462,39.4043,132500.0
2011-01-06 11:10:00,47.5,47.76,47.45,47.71,81600.0,39.3711,39.5866,39.3297,39.5452,81600.0
2011-01-06 11:20:00,47.69,47.79,47.56,47.57,57500.0,39.5286,39.6115,39.4208,39.4291,57500.0
2011-01-06 11:30:00,47.6,47.78,47.5,47.5,31900.0,39.454,39.6032,39.3711,39.3711,31900.0
2011-01-06 11:40:00,47.49,47.6,47.46,47.52,51600.0,39.3628,39.454,39.338,39.3877,51600.0
2011-01-06 11:50:00,47.53,47.57,47.5,47.51,50800.0,39.396,39.4291,39.3711,39.3794,50800.0
2011-01-06 12:00:00,47.51,47.65,47.48,47.52,43700.0,39.3794,39.4954,39.3545,39.3877,43700.0
2011-01-06 12:10:00,47.53,47.54,47.44,47.47,22600.0,39.396,39.4043,39.3214,39.3462,22600.0
2011-01-06 12:20:00,47.47,47.59,47.46,47.57,9700.0,39.3462,39.4457,39.338,39.4291,9700.0
2011-01-06 12:30:00,47.56,47.6,47.44,47.53,28700.0,39.4208,39.454,39.3214,39.396,28700.0
2011-01-06 12:40:00,47.53,47.76,47.5,47.71,38800.0,39.396,39.5866,39.3711,39.5452,38800.0
2011-01-06 12:50:00,47.72,47.79,47.62,47.76,33900.0,39.5535,39.6115,39.4706,39.5866,33900.0
2011-01-06 13:00:00,47.78,47.81,47.68,47.81,33400.0,39.6032,39.6281,39.5203,39.6281,33400.0
2011-01-06 13:10:00,47.79,47.89,47.76,47.89,22200.0,39.6115,39.6944,39.5866,39.6944,22200.0
2011-01-06 13:20:00,47.88,47.9,47.72,47.76,16000.0,39.6861,39.7027,39.5535,39.5866,16000.0
2011-01-06 13:30:00,47.78,47.9,47.75,47.89,21800.0,39.6032,39.7027,39.5783,39.6944,21800.0
2011-01-06 13:40:00,47.89,47.98,47.83,47.95,27800.0,39.6944,39.769,39.6446,39.7441,27800.0
2011-01-06 13:50:00,47.95,48.07,47.83,47.92,48400.0,39.7441,39.8436,39.6446,39.7192,48400.0
2011-01-06 14:00:00,47.92,47.93,47.77,47.87,24200.0,39.7192,39.7275,39.5949,39.6778,24200.0
2011-01-06 14:10:00,47.86,47.88,47.75,47.76,22000.0,39.6695,39.6861,39.5783,39.5866,22000.0
2011-01-06 14:20:00,47.78,47.78,47.67,47.77,51200.0,39.6032,39.6032,39.512,39.5949,51200.0
2011-01-06 14:30:00,47.78,47.78,47.65,47.75,64200.0,39.6032,39.6032,39.4954,39.5783,64200.0
2011-01-06 14:40:00,47.75,47.76,47.58,47.61,77600.0,39.5783,39.5866,39.4374,39.4623,77600.0
2011-01-06 14:50:00,47.62,47.73,47.55,47.66,43500.0,39.4706,39.5617,39.4126,39.5037,43500.0
2011-01-06 15:00:00,47.66,47.92,47.65,47.84,125300.0,39.5037,39.7192,39.4954,39.6529,125300.0
2011-01-06 15:10:00,47.83,47.91,47.72,47.74,86400.0,39.6446,39.7109,39.5535,39.57,86400.0
2011-01-06 15:20:00,47.75,47.79,47.63,47.7,59000.0,39.5783,39.6115,39.4789,39.5369,59000.0
2011-01-06 15:30:00,47.7,47.76,47.67,47.71,53300.0,39.5369,39.5866,39.512,39.5452,53300.0
2011-01-06 15:40:00,47.72,47.95,47.72,47.88,139600.0,39.5535,39.7441,39.5535,39.6861,139600.0
2011-01-06 15:50:00,47.87,47.97,47.85,47.89,187900.0,39.6778,39.7607,39.6612,39.6944,187900.0
2011-01-07 09:30:00,47.98,48.1,47.85,47.91,203300.0,39.769,39.8684,39.6612,39.7109,203300.0
2011-01-07 09:40:00,47.92,48.08,47.88,48.05,162600.0,39.7192,39.8519,39.6861,39.827,162600.0
2011-01-07 09:50:00,48.04,48.07,47.87,48.01,188500.0,39.8187,39.8436,39.6778,39.7938,188500.0
2011-01-07 10:00:00,47.99,48.16,47.98,48.05,84000.0,39.7773,39.9182,39.769,39.827,84000.0
2011-01-07 10:10:00,48.07,48.13,47.89,47.94,129900.0,39.8436,39.8933,39.6944,39.7358,129900.0
2011-01-07 10:20:00,47.94,47.99,47.87,47.95,66300.0,39.7358,39.7773,39.6778,39.7441,66300.0
2011-01-07 10:30:00,47.96,48.02,47.83,47.91,66800.0,39.7524,39.8021,39.6446,39.7109,66800.0
2011-01-07 10:40:00,47.93,47.96,47.81,47.91,86200.0,39.7275,39.7524,39.6281,39.7109,86200.0
2011-01-07 10:50:00,47.92,47.93,47.8,47.9,54400.0,39.7192,39.7275,39.6198,39.7027,54400.0
2011-01-07 11:00:00,47.91,47.91,47.78,47.81,58400.0,39.7109,39.7109,39.6032,39.6281,58400.0
2011-01-07 11:10:00,47.79,47.95,47.79,47.88,40300.0,39.6115,39.7441,39.6115,39.6861,40300.0
2011-01-07 11:20:00,47.88,47.97,47.74,47.83,58100.0,39.6861,39.7607,39.57,39.6446,58100.0
2011-01-07 11:30:00,47.83,47.83,47.52,47.62,28700.0,39.6446,39.6446,39.3877,39.4706,28700.0
2011-01-07 11:40:00,47.63,47.8,47.49,47.75,79300.0,39.4789,39.6198,39.3628,39.5783,79300.0
2011-01-07 11:50:00,47.76,47.9,47.73,47.83,30200.0,39.5866,39.7027,39.5617,39.6446,30200.0
2011-01-07 12:00:00,47.82,47.88,47.75,47.78,24400.0,39.6363,39.6861,39.5783,39.6032,24400.0
2011-01-07 12:10:00,47.78,47.85,47.76,47.85,29500.0,39.6032,39.6612,39.5866,39.6612,29500.0
2011-01-07 12:20:00,47.84,47.85,47.61,47.63,37300.0,39.6529,39.6612,39.4623,39.4789,37300.0
2011-01-07 12:30:00,47.62,47.66,47.51,47.55,54600.0,39.4706,39.5037,39.3794,39.4126,54600.0
2011-01-07 12:40:00,47.56,47.59,47.3,47.36,99200.0,39.4208,39.4457,39.2053,39.2551,99200.0
2011-01-07 12:50:00,47.35,47.45,47.2,47.37,70500.0,39.2468,39.3297,39.1225,39.2634,70500.0
2011-01-07 13:00:00,47.4,47.48,47.33,47.37,20400.0,39.2882,39.3545,39.2302,39.2634,20400.0
2011-01-07 13:10:00,47.34,47.58,47.29,47.45,29900.0,39.2385,39.4374,39.197,39.3297,29900.0
2011-01-07 13:20:00,47.45,47.56,47.41,47.52,21700.0,39.3297,39.4208,39.2965,39.3877,21700.0
2011-01-07 13:30:00,47.52,47.6,47.51,47.59,48300.0,39.3877,39.454,39.3794,39.4457,48300.0
2011-01-07 13:40:00,47.59,47.6,47.51,47.52,41900.0,39.4457,39.454,39.3794,39.3877,41900.0
2011-01-07 13:50:00,47.52,47.58,47.43,47.44,54300.0,39.3877,39.4374,39.3131,39.3214,54300.0
2011-01-07 14:00:00,47.46,47.62,47.46,47.55,26600.0,39.338,39.4706,39.338,39.4126,26600.0
2011-01-07 14:10:00,47.56,47.66,47.54,47.59,19300.0,39.4208,39.5037,39.4043,39.4457,19300.0
2011-01-07 14:20:00,47.6,47.72,47.59,47.59,27600.0,39.454,39.5535,39.4457,39.4457,27600.0
2011-01-07 14:30:00,47.59,47.75,47.55,47.74,29300.0,39.4457,39.5783,39.4126,39.57,29300.0
2011-01-07 14:40:00,47.74,47.75,47.67,47.7,24900.0,39.57,39.5783,39.512,39.5369,24900.0
2011-01-07 14:50:00,47.73,47.8,47.69,47.69,41300.0,39.5617,39.6198,39.5286,39.5286,41300.0
2011-01-07 15:00:00,47.69,47.75,47.68,47.74,39400.0,39.5286,39.5783,39.5203,39.57,39400.0
2011-01-07 15:10:00,47.74,47.88,47.62,47.88,94900.0,39.57,39.6861,39.4706,39.6861,94900.0
2011-01-07 15:20:00,47.89,48.01,47.83,47.97,227700.0,39.6944,39.7938,39.6446,39.7607,227700.0
2011-01-07 15:30:00,47.98,48.05,47.88,47.95,104900.0,39.769,39.827,39.6861,39.7441,104900.0
2011-01-07 15:40:00,47.95,48.07,47.92,47.99,151700.0,39.7441,39.8436,39.7192,39.7773,151700.0
2011-01-07 15:50:00,47.98,48.08,47.96,48.0,222700.0,39.769,39.8519,39.7524,39.7855,222700.0
2011-01-10 09:30:00,47.51,47.55,47.21,47.26,48900.0,39.3794,39.4126,39.1307,39.1722,48900.0
2011-01-10 09:40:00,47.23,47.47,47.21,47.37,30600.0,39.1473,39.3462,39.1307,39.2634,30600.0
2011-01-10 09:50:00,47.34,47.38,47.11,47.11,55600.0,39.2385,39.2716,39.0479,39.0479,55600.0
2011-01-10 10:00:00,47.08,47.26,47.0,47.17,27200.0,39.023,39.1722,38.9567,39.0976,27200.0
2011-01-10 10:10:00,47.18,47.39,47.16,47.28,34900.0,39.1059,39.2799,39.0893,39.1888,34900.0
2011-01-10 10:20:00,47.24,47.52,47.21,47.46,27000.0,39.1556,39.3877,39.1307,39.338,27000.0
2011-01-10 10:30:00,47.45,47.78,47.45,47.51,32200.0,39.3297,39.6032,39.3297,39.3794,32200.0
2011-01-10 10:40:00,47.51,47.62,47.45,47.61,31300.0,39.3794,39.4706,39.3297,39.4623,31300.0
2011-01-10 10:50:00,47.6,47.62,47.37,47.48,23300.0,39.454,39.4706,39.2634,39.3545,23300.0
2011-01-10 11:00:00,47.49,47.54,47.28,47.4,22600.0,39.3628,39.4043,39.1888,39.2882,22600.0
2011-01-10 11:10:00,47.4,47.54,47.36,47.41,27800.0,39.2882,39.4043,39.2551,39.2965,27800.0
2011-01-10 11:20:00,47.43,47.59,47.33,47.58,45800.0,39.3131,39.4457,39.2302,39.4374,45800.0
2011-01-10 11:30:00,47.56,47.65,47.45,47.52,10600.0,39.4208,39.4954,39.3297,39.3877,10600.0
2011-01-10 11:40:00,47.53,47.65,47.51,47.64,11100.0,39.396,39.4954,39.3794,39.4872,11100.0
2011-01-10 11:50:00,47.65,47.76,47.65,47.7,8400.0,39.4954,39.5866,39.4954,39.5369,8400.0
2011-01-10 12:00:00,47.71,47.87,47.69,47.85,8600.0,39.5452,39.6778,39.5286,39.6612,8600.0
2011-01-10 12:10:00,47.86,47.89,47.65,47.85,12200.0,39.6695,39.6944,39.4954,39.6612,12200.0
2011-01-10 12:20:00,47.86,47.96,47.76,47.9,21500.0,39.6695,39.7524,39.5866,39.7027,21500.0
2011-01-10 12:30:00,47.89,47.97,47.81,47.92,9700.0,39.6944,39.7607,39.6281,39.7192,9700.0
2011-01-10 12:40:00,47.93,48.06,47.91,48.02,40000.0,39.7275,39.8353,39.7109,39.8021,40000.0
2011-01-10 12:50:00,48.04,48.13,48.0,48.06,22800.0,39.8187,39.8933,39.7855,39.8353,22800.0
2011-01-10 13:00:00,48.04,48.14,47.99,48.09,12700.0,39.8187,39.9016,39.7773,39.8601,12700.0
2011-01-10 13:10:00,48.08,48.14,48.0,48.01,19000.0,39.8519,39.9016,39.7855,39.7938,19000.0
2011-01-10 13:20:00,48.01,48.06,47.95,48.05,8200.0,39.7938,39.8353,39.7441,39.827,8200.0
2011-01-10 13:30:00,48.06,48.11,47.97,47.97,23300.0,39.8353,39.8767,39.7607,39.7607,23300.0
2011-01-10 13:40:00,47.97,48.0,47.85,47.93,25300.0,39.7607,39.7855,39.6612,39.7275,25300.0
2011-01-10 13:50:00,47.93,47.95,47.81,47.82,19100.0,39.7275,39.7441,39.6281,39.6363,19100.0
2011-01-10 14:00:00,47.82,47.85,47.62,47.72,18300.0,39.6363,39.6612,39.4706,39.5535,18300.0
2011-01-10 14:10:00,47.73,47.83,47.69,47.75,11800.0,39.5617,39.6446,39.5286,39.5783,11800.0
2011-01-10 14:20:00,47.74,47.87,47.74,47.82,15500.0,39.57,39.6778,39.57,39.6363,15500.0
2011-01-10 14:30:00,47.84,47.89,47.83,47.86,13400.0,39.6529,39.6944,39.6446,39.6695,13400.0
2011-01-10 14:40:00,47.85,47.87,47.82,47.83,26200.0,39.6612,39.6778,39.6363,39.6446,26200.0
2011-01-10 14:50:00,47.83,47.92,47.83,47.89,15300.0,39.6446,39.7192,39.6446,39.6944,15300.0
2011-01-10 15:00:00,47.89,47.98,47.87,47.96,32800.0,39.6944,39.769,39.6778,39.7524,32800.0
2011-01-10 15:10:00,47.96,48.0,47.9,47.99,45300.0,39.7524,39.7855,39.7027,39.7773,45300.0
2011-01-10 15:20:00,48.0,48.08,47.96,48.05,58900.0,39.7855,39.8519,39.7524,39.827,58900.0
2011-01-10 15:30:00,48.05,48.09,47.99,48.07,50200.0,39.827,39.8601,39.7773,39.8436,50200.0
2011-01-10 15:40:00,48.07,48.1,48.01,48.05,81800.0,39.8436,39.8684,39.7938,39.827,81800.0
2011-01-10 15:50:00,48.05,48.07,47.94,47.99,157900.0,39.827,39.8436,39.7358,39.7773,157900.0
2011-01-11 09:30:00,48.14,48.35,48.0,48.0,63700.0,39.9016,40.0756,39.7855,39.7855,63700.0
2011-01-11 09:40:00,48.08,48.13,47.75,47.78,35300.0,39.8519,39.8933,39.5783,39.6032,35300.0
2011-01-11 09:50:00,47.82,48.12,47.82,48.07,30100.0,39.6363,39.885,39.6363,39.8436,30100.0
2011-01-11 10:00:00,48.07,48.17,47.98,48.14,58800.0,39.8436,39.9265,39.769,39.9016,58800.0
2011-01-11 10:10:00,48.14,48.17,47.92,47.97,40300.0,39.9016,39.9265,39.7192,39.7607,40300.0
2011-01-11 10:20:00,47.99,48.04,47.93,48.0,56500.0,39.7773,39.8187,39.7275,39.7855,56500.0
2011-01-11 10:30:00,48.0,48.07,47.97,48.06,47500.0,39.7855,39.8436,39.7607,39.8353,47500.0
2011-01-11 10:40:00,48.05,48.05,47.98,48.01,48200.0,39.827,39.827,39.769,39.7938,48200.0
2011-01-11 10:50:00,48.01,48.04,47.97,48.03,53000.0,39.7938,39.8187,39.7607,39.8104,53000.0
2011-01-11 11:00:00,48.02,48.17,48.01,48.17,55500.0,39.8021,39.9265,39.7938,39.9265,55500.0
2011-01-11 11:10:00,48.17,48.3,48.09,48.25,96900.0,39.9265,40.0342,39.8601,39.9928,96900.0
2011-01-11 11:20:00,48.26,48.44,48.26,48.42,54000.0,40.001,40.1502,40.001,40.1337,54000.0
2011-01-11 11:30:00,48.44,48.55,48.39,48.4,48500.0,40.1502,40.2414,40.1088,40.1171,48500.0
2011-01-11 11:40:00,48.44,48.49,48.4,48.43,67800.0,40.1502,40.1917,40.1171,40.142,67800.0
2011-01-11 11:50:00,48.45,48.52,48.43,48.47,22800.0,40.1585,40.2166,40.142,40.1751,22800.0
2011-01-11 12:00:00,48.45,48.45,48.28,48.31,41500.0,40.1585,40.1585,40.0176,40.0425,41500.0
2011-01-11 12:10:00,48.29,48.42,48.29,48.39,34100.0,40.0259,40.1337,40.0259,40.1088,34100.0
2011-01-11 12:20:00,48.39,48.49,48.39,48.43,41200.0,40.1088,40.1917,40.1088,40.142,41200.0
2011-01-11 12:30:00,48.44,48.44,48.39,48.43,18100.0,40.1502,40.1502,40.1088,40.142,18100.0
2011-01-11 12:40:00,48.42,48.45,48.37,48.38,18000.0,40.1337,40.1585,40.0922,40.1005,18000.0
2011-01-11 12:50:00,48.38,48.41,48.31,48.33,20900.0,40.1005,40.1254,40.0425,40.0591,20900.0
2011-01-11 13:00:00,48.32,48.32,48.13,48.19,22300.0,40.0508,40.0508,39.8933,39.943,22300.0
2011-01-11 13:10:00,48.15,48.17,47.97,48.02,34000.0,39.9099,39.9265,39.7607,39.8021,34000.0
2011-01-11 13:20:00,48.02,48.02,47.93,47.98,39700.0,39.8021,39.8021,39.7275,39.769,39700.0
2011-01-11 13:30:00,47.96,48.02,47.94,47.97,31100.0,39.7524,39.8021,39.7358,39.7607,31100.0
2011-01-11 13:40:00,47.99,48.02,47.96,47.97,38500.0,39.7773,39.8021,39.7524,39.7607,38500.0
2011-01-11 13:50:00,47.97,48.0,47.87,47.9,37600.0,39.7607,39.7855,39.6778,39.7027,37600.0
2011-01-11 14:00:00,47.9,47.94,47.76,47.9,48200.0,39.7027,39.7358,39.5866,39.7027,48200.0
2011-01-11 14:10:00,47.89,47.96,47.86,47.91,21900.0,39.6944,39.7524,39.6695,39.7109,21900.0
2011-01-11 14:20:00,47.92,47.96,47.89,47.89,85600.0,39.7192,39.7524,39.6944,39.6944,85600.0
2011-01-11 14:30:00,47.89,47.91,47.85,47.9,27900.0,39.6944,39.7109,39.6612,39.7027,27900.0
2011-01-11 14:40:00,47.9,47.91,47.85,47.85,72400.0,39.7027,39.7109,39.6612,39.6612,72400.0
2011-01-11 14:50:00,47.87,47.92,47.76,47.88,74200.0,39.6778,39.7192,39.5866,39.6861,74200.0
2011-01-11 15:00:00,47.88,47.93,47.82,47.9,89900.0,39.6861,39.7275,39.6363,39.7027,89900.0
2011-01-11 15:10:00,47.9,47.94,47.86,47.91,62500.0,39.7027,39.7358,39.6695,39.7109,62500.0
2011-01-11 15:20:00,47.91,47.99,47.9,47.97,49500.0,39.7109,39.7773,39.7027,39.7607,49500.0
2011-01-11 15:30:00,47.97,47.99,47.87,47.91,109100.0,39.7607,39.7773,39.6778,39.7109,109100.0
2011-01-11 15:40:00,47.92,47.94,47.86,47.9,123200.0,39.7192,39.7358,39.6695,39.7027,123200.0
2011-01-11 15:50:00,47.9,47.93,47.82,47.87,198400.0,39.7027,39.7275,39.6363,39.6778,198400.0
2011-01-12 09:30:00,48.52,48.65,48.36,48.45,99800.0,40.2166,40.3243,40.0839,40.1585,99800.0
2011-01-12 09:40:00,48.41,48.42,48.16,48.16,116900.0,40.1254,40.1337,39.9182,39.9182,116900.0
2011-01-12 09:50:00,48.14,48.25,48.14,48.22,42400.0,39.9016,39.9928,39.9016,39.9679,42400.0
2011-01-12 10:00:00,48.2,48.41,48.18,48.3,95400.0,39.9513,40.1254,39.9347,40.0342,95400.0
2011-01-12 10:10:00,48.26,48.36,48.26,48.31,63400.0,40.001,40.0839,40.001,40.0425,63400.0
2011-01-12 10:20:00,48.32,48.46,48.29,48.33,57400.0,40.0508,40.1668,40.0259,40.0591,57400.0
2011-01-12 10:30:00,48.32,48.38,48.3,48.31,46600.0,40.0508,40.1005,40.0342,40.0425,46600.0
2011-01-12 10:40:00,48.32,48.4,48.17,48.4,118400.0,40.0508,40.1171,39.9265,40.1171,118400.0
2011-01-12 10:50:00,48.4,48.43,48.38,48.4,56700.0,40.1171,40.142,40.1005,40.1171,56700.0
2011-01-12 11:00:00,48.4,48.42,48.39,48.41,45400.0,40.1171,40.1337,40.1088,40.1254,45400.0
2011-01-12 11:10:00,48.4,48.46,48.38,48.43,54100.0,40.1171,40.1668,40.1005,40.142,54100.0
2011-01-12 11:20:00,48.43,48.45,48.25,48.25,29200.0,40.142,40.1585,39.9928,39.9928,29200.0
2011-01-12 11:30:00,48.26,48.38,48.26,48.34,12400.0,40.001,40.1005,40.001,40.0674,12400.0
2011-01-12 11:40:00,48.31,48.35,48.25,48.31,16800.0,40.0425,40.0756,39.9928,40.0425,16800.0
2011-01-12 11:50:00,48.32,48.35,48.26,48.3,25800.0,40.0508,40.0756,40.001,40.0342,25800.0
2011-01-12 12:00:00,48.3,48.35,48.27,48.34,14500.0,40.0342,40.0756,40.0093,40.0674,14500.0
2011-01-12 12:10:00,48.34,48.38,48.3,48.35,24700.0,40.0674,40.1005,40.0342,40.0756,24700.0
2011-01-12 12:20:00,48.38,48.42,48.35,48.41,15100.0,40.1005,40.1337,40.0756,40.1254,15100.0
2011-01-12 12:30:00,48.45,48.45,48.23,48.26,11900.0,40.1585,40.1585,39.9762,40.001,11900.0
2011-01-12 12:40:00,48.26,48.3,48.23,48.28,24300.0,40.001,40.0342,39.9762,40.0176,24300.0
2011-01-12 12:50:00,48.28,48.35,48.25,48.28,19500.0,40.0176,40.0756,39.9928,40.0176,19500.0
2011-01-12 13:00:00,48.27,48.28,48.1,48.12,49800.0,40.0093,40.0176,39.8684,39.885,49800.0
2011-01-12 13:10:00,48.12,48.18,48.07,48.18,36300.0,39.885,39.9347,39.8436,39.9347,36300.0
2011-01-12 13:20:00,48.19,48.23,48.19,48.23,10600.0,39.943,39.9762,39.943,39.9762,10600.0
2011-01-12 13:30:00,48.24,48.25,48.09,48.17,52700.0,39.9845,39.9928,39.8601,39.9265,52700.0
2011-01-12 13:40:00,48.17,48.19,48.08,48.11,49800.0,39.9265,39.943,39.8519,39.8767,49800.0
2011-01-12 13:50:00,48.1,48.26,48.1,48.26,16400.0,39.8684,40.001,39.8684,40.001,16400.0
2011-01-12 14:00:00,48.27,48.3,48.16,48.21,33200.0,40.0093,40.0342,39.9182,39.9596,33200.0
2011-01-12 14:10:00,48.2,48.35,48.19,48.33,38900.0,39.9513,40.0756,39.943,40.0591,38900.0
2011-01-12 14:20:00,48.33,48.41,48.32,48.35,42000.0,40.0591,40.1254,40.0508,40.0756,42000.0
2011-01-12 14:30:00,48.35,48.35,48.3,48.34,23100.0,40.0756,40.0756,40.0342,40.0674,23100.0
2011-01-12 14:40:00,48.34,48.39,48.32,48.33,39400.0,40.0674,40.1088,40.0508,40.0591,39400.0
2011-01-12 14:50:00,48.32,48.33,48.26,48.33,18800.0,40.0508,40.0591,40.001,40.0591,18800.0
2011-01-12 15:00:00,48.35,48.37,48.3,48.35,41600.0,40.0756,40.0922,40.0342,40.0756,41600.0
2011-01-12 15:10:00,48.3,48.31,48.16,48.2,52300.0,40.0342,40.0425,39.9182,39.9513,52300.0
2011-01-12 15:20:00,48.2,48.24,48.12,48.16,66400.0,39.9513,39.9845,39.885,39.9182,66400.0
2011-01-12 15:30:00,48.16,48.17,48.07,48.15,53100.0,39.9182,39.9265,39.8436,39.9099,53100.0
2011-01-12 15:40:00,48.15,48.31,48.15,48.27,43900.0,39.9099,40.0425,39.9099,40.0093,43900.0
2011-01-12 15:50:00,48.27,48.36,48.23,48.35,75000.0,40.0093,40.0839,39.9762,40.0756,75000.0
2011-01-13 09:30:00,48.23,48.29,48.16,48.18,47900.0,39.9762,40.0259,39.9182,39.9347,47900.0
2011-01-13 09:40:00,48.18,48.34,47.94,48.11,83600.0,39.9347,40.0674,39.7358,39.8767,83600.0
2011-01-13 09:50:00,48.08,48.19,48.02,48.12,58700.0,39.8519,39.943,39.8021,39.885,58700.0
2011-01-13 10:00:00,48.08,48.09,47.81,47.85,63400.0,39.8519,39.8601,39.6281,39.6612,63400.0
2011-01-13 10:10:00,47.86,48.05,47.79,48.03,23500.0,39.6695,39.827,39.6115,39.8104,23500.0
2011-01-13 10:20:00,48.06,48.17,48.05,48.12,17000.0,39.8353,39.9265,39.827,39.885,17000.0
2011-01-13 10:30:00,48.08,48.23,48.05,48.23,20300.0,39.8519,39.9762,39.827,39.9762,20300.0
2011-01-13 10:40:00,48.21,48.39,48.21,48.27,59400.0,39.9596,40.1088,39.9596,40.0093,59400.0
2011-01-13 10:50:00,48.24,48.32,48.08,48.24,27800.0,39.9845,40.0508,39.8519,39.9845,27800.0
2011-01-13 11:00:00,48.24,48.25,48.11,48.2,20400.0,39.9845,39.9928,39.8767,39.9513,20400.0
2011-01-13 11:10:00,48.2,48.33,48.18,48.29,18900.0,39.9513,40.0591,39.9347,40.0259,18900.0
2011-01-13 11:20:00,48.28,48.28,48.13,48.14,10900.0,40.0176,40.0176,39.8933,39.9016,10900.0
2011-01-13 11:30:00,48.16,48.29,48.16,48.17,15500.0,39.9182,40.0259,39.9182,39.9265,15500.0
2011-01-13 11:40:00,48.17,48.3,48.13,48.25,22900.0,39.9265,40.0342,39.8933,39.9928,22900.0
2011-01-13 11:50:00,48.24,48.28,48.19,48.24,21500.0,39.9845,40.0176,39.943,39.9845,21500.0
2011-01-13 12:00:00,48.27,48.31,48.19,48.31,26400.0,40.0093,40.0425,39.943,40.0425,26400.0
2011-01-13 12:10:00,48.29,48.33,48.15,48.25,18800.0,40.0259,40.0591,39.9099,39.9928,18800.0
2011-01-13 12:20:00,48.27,48.27,48.15,48.21,16400.0,40.0093,40.0093,39.9099,39.9596,16400.0
2011-01-13 12:30:00,48.23,48.23,48.16,48.17,12500.0,39.9762,39.9762,39.9182,39.9265,12500.0
2011-01-13 12:40:00,48.18,48.25,48.15,48.18,19600.0,39.9347,39.9928,39.9099,39.9347,19600.0
2011-01-13 12:50:00,48.17,48.25,48.09,48.09,17300.0,39.9265,39.9928,39.8601,39.8601,17300.0
2011-01-13 13:00:00,48.08,48.17,48.01,48.17,49600.0,39.8519,39.9265,39.7938,39.9265,49600.0
2011-01-13 13:10:00,48.19,48.29,48.16,48.16,12800.0,39.943,40.0259,39.9182,39.9182,12800.0
2011-01-13 13:20:00,48.18,48.18,48.11,48.15,16500.0,39.9347,39.9347,39.8767,39.9099,16500.0
2011-01-13 13:30:00,48.16,48.16,47.96,47.96,15000.0,39.9182,39.9182,39.7524,39.7524,15000.0
2011-01-13 13:40:00,47.97,47.98,47.86,47.9,111300.0,39.7607,39.769,39.6695,39.7027,111300.0
2011-01-13 13:50:00,47.9,47.98,47.9,47.98,358200.0,39.7027,39.769,39.7027,39.769,358200.0
2011-01-13 14:00:00,47.99,48.09,47.97,48.0,25000.0,39.7773,39.8601,39.7607,39.7855,25000.0
2011-01-13 14:10:00,48.0,48.0,47.88,47.9,54100.0,39.7855,39.7855,39.6861,39.7027,54100.0
2011-01-13 14:20:00,47.91,47.99,47.9,47.94,56000.0,39.7109,39.7773,39.7027,39.7358,56000.0
2011-01-13 14:30:00,47.96,47.97,47.89,47.9,21700.0,39.7524,39.7607,39.6944,39.7027,21700.0
2011-01-13 14:40:00,47.91,47.97,47.9,47.91,35100.0,39.7109,39.7607,39.7027,39.7109,35100.0
2011-01-13 14:50:00,47.91,48.0,47.88,47.91,69800.0,39.7109,39.7855,39.6861,39.7109,69800.0
2011-01-13 15:00:00,47.94,48.03,47.91,47.92,23600.0,39.7358,39.8104,39.7109,39.7192,23600.0
2011-01-13 15:10:00,47.92,47.96,47.87,47.88,28700.0,39.7192,39.7524,39.6778,39.6861,28700.0
2011-01-13 15:20:00,47.87,47.88,47.7,47.71,38900.0,39.6778,39.6861,39.5369,39.5452,38900.0
2011-01-13 15:30:00,47.73,47.79,47.55,47.6,118100.0,39.5617,39.6115,39.4126,39.454,118100.0
2011-01-13 15:40:00,47.61,47.81,47.57,47.73,64600.0,39.4623,39.6281,39.4291,39.5617,64600.0
2011-01-13 15:50:00,47.72,47.83,47.72,47.81,100100.0,39.5535,39.6446,39.5535,39.6281,100100.0
2011-01-14 09:30:00,47.97,48.47,47.9,48.34,96400.0,39.7607,40.1751,39.7027,40.0674,96400.0
2011-01-14 09:40:00,48.37,48.55,48.29,48.44,67200.0,40.0922,40.2414,40.0259,40.1502,67200.0
2011-01-14 09:50:00,48.44,48.62,48.25,48.54,64900.0,40.1502,40.2994,39.9928,40.2331,64900.0
2011-01-14 10:00:00,48.57,48.8,48.57,48.66,41800.0,40.258,40.4486,40.258,40.3326,41800.0
2011-01-14 10:10:00,48.65,48.84,48.64,48.76,61300.0,40.3243,40.4818,40.316,40.4155,61300.0
2011-01-14 10:20:00,48.76,48.82,48.55,48.71,81300.0,40.4155,40.4652,40.2414,40.374,81300.0
2011-01-14 10:30:00,48.71,48.93,48.66,48.9,61900.0,40.374,40.5564,40.3326,40.5315,61900.0
2011-01-14 10:40:00,48.9,49.01,48.88,48.97,51600.0,40.5315,40.6227,40.5149,40.5895,51600.0
2011-01-14 10:50:00,48.97,49.0,48.81,48.93,34200.0,40.5895,40.6144,40.4569,40.5564,34200.0
2011-01-14 11:00:00,48.92,49.03,48.9,49.01,48800.0,40.5481,40.6393,40.5315,40.6227,48800.0
2011-01-14 11:10:00,49.04,49.06,48.79,48.84,35200.0,40.6476,40.6641,40.4403,40.4818,35200.0
2011-01-14 11:20:00,48.83,49.05,48.82,49.05,55800.0,40.4735,40.6559,40.4652,40.6559,55800.0
2011-01-14 11:30:00,49.05,49.05,48.9,48.94,23600.0,40.6559,40.6559,40.5315,40.5647,23600.0
2011-01-14 11:40:00,48.95,49.02,48.94,49.0,29400.0,40.573,40.631,40.5647,40.6144,29400.0
2011-01-14 11:50:00,49.0,49.04,48.98,49.01,22600.0,40.6144,40.6476,40.5978,40.6227,22600.0
2011-01-14 12:00:00,49.03,49.21,49.01,49.21,49700.0,40.6393,40.7885,40.6227,40.7885,49700.0
2011-01-14 12:10:00,49.19,49.46,49.19,49.46,54800.0,40.7719,40.9957,40.7719,40.9957,54800.0
2011-01-14 12:20:00,49.43,49.47,49.41,49.44,41900.0,40.9708,41.004,40.9542,40.9791,41900.0
2011-01-14 12:30:00,49.44,49.5,49.35,49.47,48900.0,40.9791,41.0288,40.9045,41.004,48900.0
2011-01-14 12:40:00,49.48,49.52,49.32,49.36,95300.0,41.0123,41.0454,40.8796,40.9128,95300.0
2011-01-14 12:50:00,49.37,49.4,49.19,49.24,136100.0,40.9211,40.946,40.7719,40.8133,136100.0
2011-01-14 13:00:00,49.24,49.35,49.22,49.25,58200.0,40.8133,40.9045,40.7968,40.8216,58200.0
2011-01-14 13:10:00,49.26,49.33,49.23,49.33,13000.0,40.8299,40.8879,40.805,40.8879,13000.0
2011-01-14 13:20:00,49.33,49.56,49.33,49.56,32700.0,40.8879,41.0786,40.8879,41.0786,32700.0
2011-01-14 13:30:00,49.57,49.65,49.56,49.61,35900.0,41.0869,41.1532,41.0786,41.12,35900.0
2011-01-14 13:40:00,49.61,49.66,49.57,49.57,38900.0,41.12,41.1615,41.0869,41.0869,38900.0
2011-01-14 13:50:00,49.56,49.71,49.51,49.7,30800.0,41.0786,41.2029,41.0371,41.1946,30800.0
2011-01-14 14:00:00,49.71,49.82,49.7,49.78,37600.0,41.2029,41.2941,41.1946,41.2609,37600.0
2011-01-14 14:10:00,49.78,49.82,49.75,49.81,22000.0,41.2609,41.2941,41.2361,41.2858,22000.0
2011-01-14 14:20:00,49.81,49.86,49.8,49.84,59900.0,41.2858,41.3272,41.2775,41.3107,59900.0
2011-01-14 14:30:00,49.86,49.9,49.85,49.88,42600.0,41.3272,41.3604,41.3189,41.3438,42600.0
2011-01-14 14:40:00,49.88,49.92,49.86,49.91,34200.0,41.3438,41.377,41.3272,41.3687,34200.0
2011-01-14 14:50:00,49.92,49.94,49.83,49.87,50800.0,41.377,41.3935,41.3024,41.3355,50800.0
2011-01-14 15:00:00,49.87,49.92,49.84,49.9,56300.0,41.3355,41.377,41.3107,41.3604,56300.0
2011-01-14 15:10:00,49.91,49.94,49.84,49.87,87200.0,41.3687,41.3935,41.3107,41.3355,87200.0
2011-01-14 15:20:00,49.86,49.91,49.78,49.87,101600.0,41.3272,41.3687,41.2609,41.3355,101600.0
2011-01-14 15:30:00,49.87,49.9,49.81,49.87,89400.0,41.3355,41.3604,41.2858,41.3355,89400.0
2011-01-14 15:40:00,49.86,49.87,49.75,49.82,263300.0,41.3272,41.3355,41.2361,41.2941,263300.0
2011-01-14 15:50:00,49.81,49.96,49.8,49.93,319400.0,41.2858,41.4101,41.2775,41.3853,319400.0
2011-01-18 09:30:00,49.64,49.99,49.64,49.93,100400.0,41.1449,41.435,41.1449,41.3853,100400.0
2011-01-18 09:40:00,49.92,49.94,49.75,49.77,21700.0,41.377,41.3935,41.2361,41.2526,21700.0
2011-01-18 09:50:00,49.75,49.83,49.7,49.82,43900.0,41.2361,41.3024,41.1946,41.2941,43900.0
2011-01-18 10:00:00,49.84,49.9,49.75,49.75,45600.0,41.3107,41.3604,41.2361,41.2361,45600.0
2011-01-18 10:10:00,49.77,49.91,49.75,49.79,19600.0,41.2526,41.3687,41.2361,41.2692,19600.0
2011-01-18 10:20:00,49.8,49.81,49.71,49.71,19800.0,41.2775,41.2858,41.2029,41.2029,19800.0
2011-01-18 10:30:00,49.7,49.72,49.47,49.5,23500.0,41.1946,41.2112,41.004,41.0288,23500.0
2011-01-18 10:40:00,49.49,49.55,49.4,49.41,35100.0,41.0206,41.0703,40.946,40.9542,35100.0
2011-01-18 10:50:00,49.4,49.46,49.29,49.46,68800.0,40.946,40.9957,40.8548,40.9957,68800.0
2011-01-18 11:00:00,49.44,49.58,49.42,49.56,39200.0,40.9791,41.0952,40.9625,41.0786,39200.0
2011-01-18 11:10:00,49.55,49.71,49.52,49.64,42400.0,41.0703,41.2029,41.0454,41.1449,42400.0
2011-01-18 11:20:00,49.65,49.65,49.58,49.65,32100.0,41.1532,41.1532,41.0952,41.1532,32100.0
2011-01-18 11:30:00,49.61,49.65,49.59,49.63,31400.0,41.12,41.1532,41.1034,41.1366,31400.0
2011-01-18 11:40:00,49.62,49.65,49.59,49.64,14700.0,41.1283,41.1532,41.1034,41.1449,14700.0
2011-01-18 11:50:00,49.64,49.65,49.53,49.59,25800.0,41.1449,41.1532,41.0537,41.1034,25800.0
2011-01-18 12:00:00,49.59,49.64,49.56,49.6,35600.0,41.1034,41.1449,41.0786,41.1117,35600.0
2011-01-18 12:10:00,49.59,49.64,49.57,49.57,39500.0,41.1034,41.1449,41.0869,41.0869,39500.0
2011-01-18 12:20:00,49.56,49.56,49.49,49.52,8100.0,41.0786,41.0786,41.0206,41.0454,8100.0
2011-01-18 12:30:00,49.5,49.53,49.49,49.5,12100.0,41.0288,41.0537,41.0206,41.0288,12100.0
2011-01-18 12:40:00,49.5,49.62,49.5,49.6,29100.0,41.0288,41.1283,41.0288,41.1117,29100.0
2011-01-18 12:50:00,49.6,49.6,49.54,49.57,23900.0,41.1117,41.1117,41.062,41.0869,23900.0
2011-01-18 13:00:00,49.58,49.58,49.5,49.55,41800.0,41.0952,41.0952,41.0288,41.0703,41800.0
2011-01-18 13:10:00,49.53,49.59,49.52,49.59,8300.0,41.0537,41.1034,41.0454,41.1034,8300.0
2011-01-18 13:20:00,49.59,49.66,49.58,49.65,26700.0,41.1034,41.1615,41.0952,41.1532,26700.0
2011-01-18 13:30:00,49.65,49.66,49.59,49.62,38600.0,41.1532,41.1615,41.1034,41.1283,38600.0
2011-01-18 13:40:00,49.62,49.64,49.6,49.64,13700.0,41.1283,41.1449,41.1117,41.1449,13700.0
2011-01-18 13:50:00,49.63,49.7,49.6,49.66,24900.0,41.1366,41.1946,41.1117,41.1615,24900.0
2011-01-18 14:00:00,49.63,49.64,49.6,49.61,33300.0,41.1366,41.1449,41.1117,41.12,33300.0
2011-01-18 14:10:00,49.61,49.63,49.6,49.63,17200.0,41.12,41.1366,41.1117,41.1366,17200.0
2011-01-18 14:20:00,49.62,49.63,49.55,49.55,35700.0,41.1283,41.1366,41.0703,41.0703,35700.0
2011-01-18 14:30:00,49.54,49.55,49.36,49.5,63800.0,41.062,41.0703,40.9128,41.0288,63800.0
2011-01-18 14:40:00,49.5,49.51,49.45,49.51,28500.0,41.0288,41.0371,40.9874,41.0371,28500.0
2011-01-18 14:50:00,49.5,49.51,49.46,49.48,11700.0,41.0288,41.0371,40.9957,41.0123,11700.0
2011-01-18 15:00:00,49.49,49.49,49.41,49.42,20000.0,41.0206,41.0206,40.9542,40.9625,20000.0
2011-01-18 15:10:00,49.4,49.44,49.37,49.39,47500.0,40.946,40.9791,40.9211,40.9377,47500.0
2011-01-18 15:20:00,49.38,49.52,49.38,49.48,16500.0,40.9294,41.0454,40.9294,41.0123,16500.0
2011-01-18 15:30:00,49.49,49.51,49.38,49.49,63100.0,41.0206,41.0371,40.9294,41.0206,63100.0
2011-01-18 15:40:00,49.49,49.57,49.48,49.54,50200.0,41.0206,41.0869,41.0123,41.062,50200.0
2011-01-18 15:50:00,49.55,49.58,49.49,49.54,66100.0,41.0703,41.0952,41.0206,41.062,66100.0
2011-01-19 09:30:00,49.24,49.62,49.24,49.42,37200.0,40.8133,41.1283,40.8133,40.9625,37200.0
2011-01-19 09:40:00,49.42,49.42,49.25,49.33,35600.0,40.9625,40.9625,40.8216,40.8879,35600.0
2011-01-19 09:50:00,49.32,49.41,49.28,49.41,158900.0,40.8796,40.9542,40.8465,40.9542,158900.0
2011-01-19 10:00:00,49.4,49.66,49.4,49.61,27400.0,40.946,41.1615,40.946,41.12,27400.0
2011-01-19 10:10:00,49.61,49.7,49.6,49.64,49100.0,41.12,41.1946,41.1117,41.1449,49100.0
2011-01-19 10:20:00,49.64,49.76,49.54,49.58,77700.0,41.1449,41.2443,41.062,41.0952,77700.0
2011-01-19 10:30:00,49.58,49.72,49.58,49.64,67600.0,41.0952,41.2112,41.0952,41.1449,67600.0
2011-01-19 10:40:00,49.64,49.71,49.46,49.64,74200.0,41.1449,41.2029,40.9957,41.1449,74200.0
2011-01-19 10:50:00,49.66,49.67,49.6,49.67,19000.0,41.1615,41.1697,41.1117,41.1697,19000.0
2011-01-19 11:00:00,49.67,49.67,49.46,49.46,29700.0,41.1697,41.1697,40.9957,40.9957,29700.0
2011-01-19 11:10:00,49.45,49.53,49.37,49.46,58300.0,40.9874,41.0537,40.9211,40.9957,58300.0
2011-01-19 11:20:00,49.43,49.46,49.27,49.33,33700.0,40.9708,40.9957,40.8382,40.8879,33700.0
2011-01-19 11:30:00,49.34,49.37,49.27,49.32,29400.0,40.8962,40.9211,40.8382,40.8796,29400.0
2011-01-19 11:40:00,49.33,49.34,49.27,49.28,29400.0,40.8879,40.8962,40.8382,40.8465,29400.0
2011-01-19 11:50:00,49.29,49.38,49.27,49.32,33300.0,40.8548,40.9294,40.8382,40.8796,33300.0
2011-01-19 12:00:00,49.31,49.34,49.18,49.18,54100.0,40.8714,40.8962,40.7636,40.7636,54100.0
2011-01-19 12:10:00,49.17,49.22,49.08,49.08,8300.0,40.7553,40.7968,40.6807,40.6807,8300.0
2011-01-19 12:20:00,49.1,49.17,49.06,49.07,30400.0,40.6973,40.7553,40.6641,40.6724,30400.0
2011-01-19 12:30:00,49.06,49.07,48.94,48.99,34700.0,40.6641,40.6724,40.5647,40.6061,34700.0
2011-01-19 12:40:00,48.99,48.99,48.86,48.9,32900.0,40.6061,40.6061,40.4984,40.5315,32900.0
2011-01-19 12:50:00,48.9,48.95,48.86,48.9,29100.0,40.5315,40.573,40.4984,40.5315,29100.0
2011-01-19 13:00:00,48.9,48.94,48.79,48.92,90200.0,40.5315,40.5647,40.4403,40.5481,90200.0
2011-01-19 13:10:00,48.93,48.93,48.85,48.89,25800.0,40.5564,40.5564,40.4901,40.5232,25800.0
2011-01-19 13:20:00,48.89,49.0,48.82,49.0,24500.0,40.5232,40.6144,40.4652,40.6144,24500.0
2011-01-19 13:30:00,48.96,49.12,48.96,48.99,22000.0,40.5813,40.7139,40.5813,40.6061,22000.0
2011-01-19 13:40:00,49.0,49.03,48.92,48.95,17700.0,40.6144,40.6393,40.5481,40.573,17700.0
2011-01-19 13:50:00,48.95,48.97,48.89,48.93,27200.0,40.573,40.5895,40.5232,40.5564,27200.0
2011-01-19 14:00:00,48.93,48.99,48.86,48.86,43000.0,40.5564,40.6061,40.4984,40.4984,43000.0
2011-01-19 14:10:00,48.86,48.91,48.81,48.84,63800.0,40.4984,40.5398,40.4569,40.4818,63800.0
2011-01-19 14:20:00,48.83,48.88,48.8,48.86,68200.0,40.4735,40.5149,40.4486,40.4984,68200.0
2011-01-19 14:30:00,48.85,48.85,48.73,48.74,18300.0,40.4901,40.4901,40.3906,40.3989,18300.0
2011-01-19 14:40:00,48.74,48.74,48.55,48.59,70300.0,40.3989,40.3989,40.2414,40.2746,70300.0
2011-01-19 14:50:00,48.6,48.6,48.5,48.58,51900.0,40.2829,40.2829,40.2,40.2663,51900.0
2011-01-19 15:00:00,48.58,48.69,48.55,48.57,55400.0,40.2663,40.3575,40.2414,40.258,55400.0
2011-01-19 15:10:00,48.57,48.64,48.5,48.6,59100.0,40.258,40.316,40.2,40.2829,59100.0
2011-01-19 15:20:00,48.59,48.6,48.53,48.58,30500.0,40.2746,40.2829,40.2248,40.2663,30500.0
2011-01-19 15:30:00,48.56,48.57,48.38,48.53,96900.0,40.2497,40.258,40.1005,40.2248,96900.0
2011-01-19 15:40:00,48.52,48.57,48.41,48.49,71600.0,40.2166,40.258,40.1254,40.1917,71600.0
2011-01-19 15:50:00,48.49,48.58,48.43,48.58,122700.0,40.1917,40.2663,40.142,40.2663,122700.0
2011-01-20 09:30:00,47.82,47.95,47.26,47.44,177600.0,39.6363,39.7441,39.1722,39.3214,177600.0
2011-01-20 09:40:00,47.43,47.83,47.41,47.68,135300.0,39.3131,39.6446,39.2965,39.5203,135300.0
2011-01-20 09:50:00,47.68,47.7,47.56,47.62,65600.0,39.5203,39.5369,39.4208,39.4706,65600.0
2011-01-20 10:00:00,47.61,47.78,47.6,47.71,131000.0,39.4623,39.6032,39.454,39.5452,131000.0
2011-01-20 10:10:00,47.71,47.83,47.62,47.66,124200.0,39.5452,39.6446,39.4706,39.5037,124200.0
2011-01-20 10:20:00,47.67,47.83,47.55,47.66,97800.0,39.512,39.6446,39.4126,39.5037,97800.0
2011-01-20 10:30:00,47.67,47.82,47.58,47.61,68100.0,39.512,39.6363,39.4374,39.4623,68100.0
2011-01-20 10:40:00,47.59,47.75,47.53,47.65,67100.0,39.4457,39.5783,39.396,39.4954,67100.0
2011-01-20 10:50:00,47.65,47.66,47.26,47.29,32200.0,39.4954,39.5037,39.1722,39.197,32200.0
2011-01-20 11:00:00,47.29,47.37,47.25,47.34,27500.0,39.197,39.2634,39.1639,39.2385,27500.0
2011-01-20 11:10:00,47.35,47.4,47.26,47.27,35000.0,39.2468,39.2882,39.1722,39.1805,35000.0
2011-01-20 11:20:00,47.28,47.3,47.06,47.09,70400.0,39.1888,39.2053,39.0064,39.0313,70400.0
2011-01-20 11:30:00,47.1,47.2,46.9,47.2,59300.0,39.0396,39.1225,38.8738,39.1225,59300.0
2011-01-20 11:40:00,47.17,47.34,47.12,47.3,51100.0,39.0976,39.2385,39.0561,39.2053,51100.0
2011-01-20 11:50:00,47.31,47.4,47.25,47.31,47100.0,39.2136,39.2882,39.1639,39.2136,47100.0
2011-01-20 12:00:00,47.3,47.53,47.28,47.53,38700.0,39.2053,39.396,39.1888,39.396,38700.0
2011-01-20 12:10:00,47.53,47.63,47.27,47.28,67300.0,39.396,39.4789,39.1805,39.1888,67300.0
2011-01-20 12:20:00,47.29,47.47,47.26,47.32,31200.0,39.197,39.3462,39.1722,39.2219,31200.0
2011-01-20 12:30:00,47.31,47.43,47.31,47.43,13400.0,39.2136,39.3131,39.2136,39.3131,13400.0
2011-01-20 12:40:00,47.39,47.46,47.35,47.4,16600.0,39.2799,39.338,39.2468,39.2882,16600.0
2011-01-20 12:50:00,47.37,47.52,47.37,47.41,41100.0,39.2634,39.3877,39.2634,39.2965,41100.0
2011-01-20 13:00:00,47.42,47.46,47.34,47.44,24100.0,39.3048,39.338,39.2385,39.3214,24100.0
2011-01-20 13:10:00,47.44,47.49,47.29,47.3,69200.0,39.3214,39.3628,39.197,39.2053,69200.0
2011-01-20 13:20:00,47.29,47.3,47.1,47.1,45500.0,39.197,39.2053,39.0396,39.0396,45500.0
2011-01-20 13:30:00,47.11,47.11,47.0,47.01,42100.0,39.0479,39.0479,38.9567,38.965,42100.0
2011-01-20 13:40:00,47.02,47.23,47.01,47.16,60700.0,38.9733,39.1473,38.965,39.0893,60700.0
2011-01-20 13:50:00,47.15,47.2,47.06,47.17,35800.0,39.081,39.1225,39.0064,39.0976,35800.0
2011-01-20 14:00:00,47.17,47.22,47.1,47.19,47400.0,39.0976,39.139,39.0396,39.1142,47400.0
2011-01-20 14:10:00,47.18,47.29,47.12,47.13,68900.0,39.1059,39.197,39.0561,39.0644,68900.0
2011-01-20 14:20:00,47.14,47.2,47.07,47.12,61100.0,39.0727,39.1225,39.0147,39.0561,61100.0
2011-01-20 14:30:00,47.11,47.36,47.1,47.32,63800.0,39.0479,39.2551,39.0396,39.2219,63800.0
2011-01-20 14:40:00,47.33,47.58,47.32,47.53,115300.0,39.2302,39.4374,39.2219,39.396,115300.0
2011-01-20 14:50:00,47.53,47.56,47.45,47.53,56800.0,39.396,39.4208,39.3297,39.396,56800.0
2011-01-20 15:00:00,47.53,47.59,47.48,47.57,84000.0,39.396,39.4457,39.3545,39.4291,84000.0
2011-01-20 15:10:00,47.57,47.65,47.54,47.56,72700.0,39.4291,39.4954,39.4043,39.4208,72700.0
2011-01-20 15:20:00,47.56,47.62,47.53,47.55,133600.0,39.4208,39.4706,39.396,39.4126,133600.0
2011-01-20 15:30:00,47.55,47.63,47.52,47.53,97800.0,39.4126,39.4789,39.3877,39.396,97800.0
2011-01-20 15:40:00,47.55,47.64,47.52,47.57,134300.0,39.4126,39.4872,39.3877,39.4291,134300.0
2011-01-20 15:50:00,47.57,47.59,47.46,47.49,154900.0,39.4291,39.4457,39.338,39.3628,154900.0
2011-01-21 09:30:00,47.66,48.13,47.54,48.09,196000.0,39.5037,39.8933,39.4043,39.8601,196000.0
2011-01-21 09:40:00,48.08,48.1,47.81,47.9,73700.0,39.8519,39.8684,39.6281,39.7027,73700.0
2011-01-21 09:50:00,47.9,48.44,47.87,48.36,103000.0,39.7027,40.1502,39.6778,40.0839,103000.0
2011-01-21 10:00:00,48.38,48.5,48.28,48.48,105700.0,40.1005,40.2,40.0176,40.1834,105700.0
2011-01-21 10:10:00,48.49,48.8,48.43,48.56,103800.0,40.1917,40.4486,40.142,40.2497,103800.0
2011-01-21 10:20:00,48.57,48.65,48.51,48.51,33300.0,40.258,40.3243,40.2083,40.2083,33300.0
2011-01-21 10:30:00,48.51,48.89,48.46,48.84,87800.0,40.2083,40.5232,40.1668,40.4818,87800.0
2011-01-21 10:40:00,48.85,48.96,48.73,48.78,59800.0,40.4901,40.5813,40.3906,40.4321,59800.0
2011-01-21 10:50:00,48.79,48.86,48.55,48.71,88700.0,40.4403,40.4984,40.2414,40.374,88700.0
2011-01-21 11:00:00,48.67,48.79,48.56,48.77,54400.0,40.3409,40.4403,40.2497,40.4238,54400.0
2011-01-21 11:10:00,48.78,48.78,48.57,48.62,62800.0,40.4321,40.4321,40.258,40.2994,62800.0
2011-01-21 11:20:00,48.62,48.7,48.55,48.67,45700.0,40.2994,40.3657,40.2414,40.3409,45700.0
2011-01-21 11:30:00,48.68,48.73,48.58,48.63,25100.0,40.3492,40.3906,40.2663,40.3077,25100.0
2011-01-21 11:40:00,48.6,48.65,48.55,48.65,31100.0,40.2829,40.3243,40.2414,40.3243,31100.0
2011-01-21 11:50:00,48.65,48.72,48.51,48.69,31900.0,40.3243,40.3823,40.2083,40.3575,31900.0
2011-01-21 12:00:00,48.68,48.68,48.45,48.62,13700.0,40.3492,40.3492,40.1585,40.2994,13700.0
2011-01-21 12:10:00,48.62,48.66,48.56,48.61,24100.0,40.2994,40.3326,40.2497,40.2912,24100.0
2011-01-21 12:20:00,48.62,48.63,48.47,48.49,28900.0,40.2994,40.3077,40.1751,40.1917,28900.0
2011-01-21 12:30:00,48.48,48.53,48.38,48.46,47000.0,40.1834,40.2248,40.1005,40.1668,47000.0
2011-01-21 12:40:00,48.46,48.51,48.4,48.49,44500.0,40.1668,40.2083,40.1171,40.1917,44500.0
2011-01-21 12:50:00,48.5,48.54,48.4,48.53,37200.0,40.2,40.2331,40.1171,40.2248,37200.0
2011-01-21 13:00:00,48.51,48.51,48.32,48.37,33300.0,40.2083,40.2083,40.0508,40.0922,33300.0
2011-01-21 13:10:00,48.38,48.5,48.35,48.48,25000.0,40.1005,40.2,40.0756,40.1834,25000.0
2011-01-21 13:20:00,48.48,48.49,48.34,48.36,15300.0,40.1834,40.1917,40.0674,40.0839,15300.0
2011-01-21 13:30:00,48.37,48.45,48.35,48.41,14700.0,40.0922,40.1585,40.0756,40.1254,14700.0
2011-01-21 13:40:00,48.41,48.46,48.37,48.44,12800.0,40.1254,40.1668,40.0922,40.1502,12800.0
2011-01-21 13:50:00,48.44,48.44,48.33,48.39,23800.0,40.1502,40.1502,40.0591,40.1088,23800.0
2011-01-21 14:00:00,48.4,48.43,48.32,48.42,26100.0,40.1171,40.142,40.0508,40.1337,26100.0
2011-01-21 14:10:00,48.42,48.46,48.35,48.45,56600.0,40.1337,40.1668,40.0756,40.1585,56600.0
2011-01-21 14:20:00,48.45,48.5,48.27,48.33,40900.0,40.1585,40.2,40.0093,40.0591,40900.0
2011-01-21 14:30:00,48.31,48.41,48.3,48.35,29100.0,40.0425,40.1254,40.0342,40.0756,29100.0
2011-01-21 14:40:00,48.35,48.39,48.27,48.39,32500.0,40.0756,40.1088,40.0093,40.1088,32500.0
2011-01-21 14:50:00,48.38,48.45,48.32,48.33,50100.0,40.1005,40.1585,40.0508,40.0591,50100.0
2011-01-21 15:00:00,48.32,48.42,48.32,48.42,42400.0,40.0508,40.1337,40.0508,40.1337,42400.0
2011-01-21 15:10:00,48.41,48.47,48.38,48.4,32800.0,40.1254,40.1751,40.1005,40.1171,32800.0
2011-01-21 15:20:00,48.4,48.4,48.3,48.33,36600.0,40.1171,40.1171,40.0342,40.0591,36600.0
2011-01-21 15:30:00,48.33,48.35,48.25,48.33,53200.0,40.0591,40.0756,39.9928,40.0591,53200.0
2011-01-21 15:40:00,48.33,48.33,48.14,48.17,81800.0,40.0591,40.0591,39.9016,39.9265,81800.0
2011-01-21 15:50:00,48.18,48.25,48.15,48.24,100400.0,39.9347,39.9928,39.9099,39.9845,100400.0
2011-01-24 09:30:00,47.97,48.08,47.65,47.71,246200.0,39.7607,39.8519,39.4954,39.5452,246200.0
2011-01-24 09:40:00,47.71,47.77,47.43,47.44,180700.0,39.5452,39.5949,39.3131,39.3214,180700.0
2011-01-24 09:50:00,47.45,47.66,47.35,47.41,109800.0,39.3297,39.5037,39.2468,39.2965,109800.0
2011-01-24 10:00:00,47.4,47.41,47.18,47.18,88200.0,39.2882,39.2965,39.1059,39.1059,88200.0
2011-01-24 10:10:00,47.18,47.21,46.8,47.01,174700.0,39.1059,39.1307,38.7909,38.965,174700.0
2011-01-24 10:20:00,46.98,47.2,46.98,47.16,110600.0,38.9401,39.1225,38.9401,39.0893,110600.0
2011-01-24 10:30:00,47.16,47.31,47.11,47.19,95600.0,39.0893,39.2136,39.0479,39.1142,95600.0
2011-01-24 10:40:00,47.23,47.29,47.14,47.29,82100.0,39.1473,39.197,39.0727,39.197,82100.0
2011-01-24 10:50:00,47.3,47.48,47.23,47.44,146300.0,39.2053,39.3545,39.1473,39.3214,146300.0
2011-01-24 11:00:00,47.42,47.56,47.39,47.43,74100.0,39.3048,39.4208,39.2799,39.3131,74100.0
2011-01-24 11:10:00,47.43,47.49,47.38,47.43,37700.0,39.3131,39.3628,39.2716,39.3131,37700.0
2011-01-24 11:20:00,47.46,47.5,47.39,47.47,70700.0,39.338,39.3711,39.2799,39.3462,70700.0
2011-01-24 11:30:00,47.49,47.6,47.44,47.44,24900.0,39.3628,39.454,39.3214,39.3214,24900.0
2011-01-24 11:40:00,47.47,47.5,47.43,47.45,30900.0,39.3462,39.3711,39.3131,39.3297,30900.0
2011-01-24 11:50:00,47.46,47.57,47.46,47.57,27600.0,39.338,39.4291,39.338,39.4291,27600.0
2011-01-24 12:00:00,47.57,47.7,47.56,47.68,25400.0,39.4291,39.5369,39.4208,39.5203,25400.0
2011-01-24 12:10:00,47.7,47.72,47.48,47.48,29200.0,39.5369,39.5535,39.3545,39.3545,29200.0
2011-01-24 12:20:00,47.48,47.48,47.42,47.45,50000.0,39.3545,39.3545,39.3048,39.3297,50000.0
2011-01-24 12:30:00,47.45,47.52,47.43,47.45,15000.0,39.3297,39.3877,39.3131,39.3297,15000.0
2011-01-24 12:40:00,47.47,47.5,47.43,47.45,23000.0,39.3462,39.3711,39.3131,39.3297,23000.0
2011-01-24 12:50:00,47.46,47.49,47.43,47.47,17900.0,39.338,39.3628,39.3131,39.3462,17900.0
2011-01-24 13:00:00,47.45,47.52,47.44,47.49,53100.0,39.3297,39.3877,39.3214,39.3628,53100.0
2011-01-24 13:10:00,47.49,47.54,47.43,47.5,21600.0,39.3628,39.4043,39.3131,39.3711,21600.0
2011-01-24 13:20:00,47.51,47.54,47.42,47.46,79700.0,39.3794,39.4043,39.3048,39.338,79700.0
2011-01-24 13:30:00,47.46,47.54,47.46,47.52,22100.0,39.338,39.4043,39.338,39.3877,22100.0
2011-01-24 13:40:00,47.5,47.59,47.5,47.58,11300.0,39.3711,39.4457,39.3711,39.4374,11300.0
2011-01-24 13:50:00,47.59,47.59,47.49,47.58,22200.0,39.4457,39.4457,39.3628,39.4374,22200.0
2011-01-24 14:00:00,47.59,47.67,47.59,47.63,86500.0,39.4457,39.512,39.4457,39.4789,86500.0
2011-01-24 14:10:00,47.64,47.67,47.63,47.64,46600.0,39.4872,39.512,39.4789,39.4872,46600.0
2011-01-24 14:20:00,47.65,47.71,47.63,47.68,55400.0,39.4954,39.5452,39.4789,39.5203,55400.0
2011-01-24 14:30:00,47.67,47.71,47.64,47.68,36700.0,39.512,39.5452,39.4872,39.5203,36700.0
2011-01-24 14:40:00,47.69,47.74,47.64,47.66,31100.0,39.5286,39.57,39.4872,39.5037,31100.0
2011-01-24 14:50:00,47.66,47.74,47.64,47.72,77700.0,39.5037,39.57,39.4872,39.5535,77700.0
2011-01-24 15:00:00,47.71,47.76,47.69,47.73,54400.0,39.5452,39.5866,39.5286,39.5617,54400.0
2011-01-24 15:10:00,47.72,47.73,47.61,47.67,47100.0,39.5535,39.5617,39.4623,39.512,47100.0
2011-01-24 15:20:00,47.68,47.68,47.49,47.51,41800.0,39.5203,39.5203,39.3628,39.3794,41800.0
2011-01-24 15:30:00,47.53,47.65,47.53,47.64,93200.0,39.396,39.4954,39.396,39.4872,93200.0
2011-01-24 15:40:00,47.64,47.73,47.64,47.67,117100.0,39.4872,39.5617,39.4872,39.512,117100.0
2011-01-24 15:50:00,47.66,47.76,47.63,47.75,234100.0,39.5037,39.5866,39.4789,39.5783,234100.0
2011-01-25 09:30:00,47.09,47.17,46.56,46.6,185700.0,39.0313,39.0976,38.592,38.6251,185700.0
2011-01-25 09:40:00,46.6,47.21,46.5,47.2,128900.0,38.6251,39.1307,38.5422,39.1225,128900.0
2011-01-25 09:50:00,47.2,47.3,47.0,47.26,117500.0,39.1225,39.2053,38.9567,39.1722,117500.0
2011-01-25 10:00:00,47.18,47.33,46.95,47.15,193600.0,39.1059,39.2302,38.9152,39.081,193600.0
2011-01-25 10:10:00,47.14,47.15,46.66,46.76,83100.0,39.0727,39.081,38.6749,38.7577,83100.0
2011-01-25 10:20:00,46.78,47.0,46.71,46.97,57300.0,38.7743,38.9567,38.7163,38.9318,57300.0
2011-01-25 10:30:00,46.98,47.09,46.91,46.96,43300.0,38.9401,39.0313,38.8821,38.9235,43300.0
2011-01-25 10:40:00,46.95,47.11,46.89,47.04,105600.0,38.9152,39.0479,38.8655,38.9898,105600.0
2011-01-25 10:50:00,47.04,47.26,46.99,47.04,49200.0,38.9898,39.1722,38.9484,38.9898,49200.0
2011-01-25 11:00:00,47.03,47.03,46.89,46.95,24900.0,38.9815,38.9815,38.8655,38.9152,24900.0
2011-01-25 11:10:00,46.94,46.97,46.61,46.67,78600.0,38.9069,38.9318,38.6334,38.6832,78600.0
2011-01-25 11:20:00,46.69,46.7,46.44,46.51,89600.0,38.6997,38.708,38.4925,38.5505,89600.0
2011-01-25 11:30:00,46.51,46.88,46.46,46.84,85600.0,38.5505,38.8572,38.5091,38.8241,85600.0
2011-01-25 11:40:00,46.85,46.95,46.77,46.93,66700.0,38.8323,38.9152,38.766,38.8987,66700.0
2011-01-25 11:50:00,46.92,46.92,46.72,46.78,31100.0,38.8904,38.8904,38.7246,38.7743,31100.0
2011-01-25 12:00:00,46.79,46.96,46.79,46.94,29400.0,38.7826,38.9235,38.7826,38.9069,29400.0
2011-01-25 12:10:00,46.95,47.02,46.86,46.92,71000.0,38.9152,38.9733,38.8406,38.8904,71000.0
2011-01-25 12:20:00,46.93,47.03,46.93,46.96,30300.0,38.8987,38.9815,38.8987,38.9235,30300.0
2011-01-25 12:30:00,46.98,47.08,46.94,47.08,16400.0,38.9401,39.023,38.9069,39.023,16400.0
2011-01-25 12:40:00,47.06,47.09,46.93,46.93,37300.0,39.0064,39.0313,38.8987,38.8987,37300.0
2011-01-25 12:50:00,46.96,47.09,46.94,47.06,12100.0,38.9235,39.0313,38.9069,39.0064,12100.0
2011-01-25 13:00:00,47.06,47.06,47.0,47.02,10300.0,39.0064,39.0064,38.9567,38.9733,10300.0
2011-01-25 13:10:00,47.04,47.12,46.92,46.99,50700.0,38.9898,39.0561,38.8904,38.9484,50700.0
2011-01-25 13:20:00,46.99,47.05,46.99,47.04,38100.0,38.9484,38.9981,38.9484,38.9898,38100.0
2011-01-25 13:30:00,47.03,47.05,46.97,47.04,12600.0,38.9815,38.9981,38.9318,38.9898,12600.0
2011-01-25 13:40:00,47.05,47.06,47.0,47.0,14000.0,38.9981,39.0064,38.9567,38.9567,14000.0
2011-01-25 13:50:00,47.0,47.07,47.0,47.03,12500.0,38.9567,39.0147,38.9567,38.9815,12500.0
2011-01-25 14:00:00,47.03,47.04,46.96,47.01,20000.0,38.9815,38.9898,38.9235,38.965,20000.0
2011-01-25 14:10:00,47.01,47.02,46.91,46.98,18400.0,38.965,38.9733,38.8821,38.9401,18400.0
2011-01-25 14:20:00,46.98,47.01,46.87,46.9,21000.0,38.9401,38.965,38.8489,38.8738,21000.0
2011-01-25 14:30:00,46.89,47.03,46.84,47.0,42800.0,38.8655,38.9815,38.8241,38.9567,42800.0
2011-01-25 14:40:00,47.0,47.06,46.96,46.96,38100.0,38.9567,39.0064,38.9235,38.9235,38100.0
2011-01-25 14:50:00,46.97,46.97,46.76,46.89,44000.0,38.9318,38.9318,38.7577,38.8655,44000.0
2011-01-25 15:00:00,46.91,47.05,46.9,46.96,45800.0,38.8821,38.9981,38.8738,38.9235,45800.0
2011-01-25 15:10:00,46.97,47.06,46.92,47.0,21600.0,38.9318,39.0064,38.8904,38.9567,21600.0
2011-01-25 15:20:00,46.99,47.12,46.99,47.12,49700.0,38.9484,39.0561,38.9484,39.0561,49700.0
2011-01-25 15:30:00,47.13,47.16,47.03,47.03,43500.0,39.0644,39.0893,38.9815,38.9815,43500.0
2011-01-25 15:40:00,47.05,47.36,47.01,47.33,188600.0,38.9981,39.2551,38.965,39.2302,188600.0
2011-01-25 15:50:00,47.33,47.58,47.29,47.55,308300.0,39.2302,39.4374,39.197,39.4126,308300.0
2011-01-26 09:30:00,48.17,48.56,48.11,48.43,302100.0,39.9265,40.2497,39.8767,40.142,302100.0
2011-01-26 09:40:00,48.45,48.71,48.42,48.67,217000.0,40.1585,40.374,40.1337,40.3409,217000.0
2011-01-26 09:50:00,48.69,49.16,48.62,48.97,345200.0,40.3575,40.747,40.2994,40.5895,345200.0
2011-01-26 10:00:00,48.95,49.06,48.81,48.98,150100.0,40.573,40.6641,40.4569,40.5978,150100.0
2011-01-26 10:10:00,49.0,49.0,48.85,48.89,115800.0,40.6144,40.6144,40.4901,40.5232,115800.0
2011-01-26 10:20:00,48.88,49.02,48.8,48.97,95600.0,40.5149,40.631,40.4486,40.5895,95600.0
2011-01-26 10:30:00,48.95,48.95,48.76,48.85,73400.0,40.573,40.573,40.4155,40.4901,73400.0
2011-01-26 10:40:00,48.84,49.24,48.79,49.18,126900.0,40.4818,40.8133,40.4403,40.7636,126900.0
2011-01-26 10:50:00,49.15,49.29,49.02,49.04,79300.0,40.7387,40.8548,40.631,40.6476,79300.0
2011-01-26 11:00:00,49.05,49.09,48.91,48.98,66000.0,40.6559,40.689,40.5398,40.5978,66000.0
2011-01-26 11:10:00,48.98,49.01,48.87,48.94,116900.0,40.5978,40.6227,40.5067,40.5647,116900.0
2011-01-26 11:20:00,48.94,49.05,48.7,48.72,105000.0,40.5647,40.6559,40.3657,40.3823,105000.0
2011-01-26 11:30:00,48.71,49.1,48.71,48.99,85400.0,40.374,40.6973,40.374,40.6061,85400.0
2011-01-26 11:40:00,48.98,49.35,48.95,49.33,45500.0,40.5978,40.9045,40.573,40.8879,45500.0
2011-01-26 11:50:00,49.33,49.35,49.13,49.19,69800.0,40.8879,40.9045,40.7222,40.7719,69800.0
2011-01-26 12:00:00,49.21,49.25,49.01,49.09,48400.0,40.7885,40.8216,40.6227,40.689,48400.0
2011-01-26 12:10:00,49.09,49.09,48.98,49.02,46200.0,40.689,40.689,40.5978,40.631,46200.0
2011-01-26 12:20:00,49.05,49.14,49.02,49.11,46300.0,40.6559,40.7304,40.631,40.7056,46300.0
2011-01-26 12:30:00,49.11,49.15,49.03,49.03,56300.0,40.7056,40.7387,40.6393,40.6393,56300.0
2011-01-26 12:40:00,49.03,49.09,48.88,48.89,210100.0,40.6393,40.689,40.5149,40.5232,210100.0
2011-01-26 12:50:00,48.9,49.13,48.9,49.01,68600.0,40.5315,40.7222,40.5315,40.6227,68600.0
2011-01-26 13:00:00,49.0,49.08,48.94,49.08,82200.0,40.6144,40.6807,40.5647,40.6807,82200.0
2011-01-26 13:10:00,49.08,49.29,49.08,49.26,22800.0,40.6807,40.8548,40.6807,40.8299,22800.0
2011-01-26 13:20:00,49.26,49.28,49.16,49.22,32500.0,40.8299,40.8465,40.747,40.7968,32500.0
2011-01-26 13:30:00,49.21,49.3,49.2,49.22,38100.0,40.7885,40.8631,40.7802,40.7968,38100.0
2011-01-26 13:40:00,49.21,49.35,49.2,49.33,79400.0,40.7885,40.9045,40.7802,40.8879,79400.0
2011-01-26 13:50:00,49.33,49.55,49.29,49.53,121800.0,40.8879,41.0703,40.8548,41.0537,121800.0
2011-01-26 14:00:00,49.54,49.54,49.34,49.46,140200.0,41.062,41.062,40.8962,40.9957,140200.0
2011-01-26 14:10:00,49.46,49.53,49.38,49.51,84200.0,40.9957,41.0537,40.9294,41.0371,84200.0
2011-01-26 14:20:00,49.49,49.53,49.25,49.43,96900.0,41.0206,41.0537,40.8216,40.9708,96900.0
2011-01-26 14:30:00,49.42,49.64,49.36,49.52,119100.0,40.9625,41.1449,40.9128,41.0454,119100.0
2011-01-26 14:40:00,49.54,49.65,49.45,49.49,85400.0,41.062,41.1532,40.9874,41.0206,85400.0
2011-01-26 14:50:00,49.49,49.58,49.42,49.56,136000.0,41.0206,41.0952,40.9625,41.0786,136000.0
2011-01-26 15:00:00,49.57,49.68,49.55,49.63,97000.0,41.0869,41.178,41.0703,41.1366,97000.0
2011-01-26 15:10:00,49.62,49.68,49.47,49.53,188800.0,41.1283,41.178,41.004,41.0537,188800.0
2011-01-26 15:20:00,49.52,49.74,49.52,49.65,228900.0,41.0454,41.2278,41.0454,41.1532,228900.0
2011-01-26 15:30:00,49.65,49.74,49.61,49.7,214500.0,41.1532,41.2278,41.12,41.1946,214500.0
2011-01-26 15:40:00,49.7,49.76,49.34,49.38,328900.0,41.1946,41.2443,40.8962,40.9294,328900.0
2011-01-26 15:50:00,49.37,49.57,49.37,49.51,326100.0,40.9211,41.0869,40.9211,41.0371,326100.0
2011-01-27 09:30:00,47.61,47.95,47.17,47.36,738600.0,39.4623,39.7441,39.0976,39.2551,738600.0
2011-01-27 09:40:00,47.35,47.38,46.6,46.86,665200.0,39.2468,39.2716,38.6251,38.8406,665200.0
2011-01-27 09:50:00,46.87,47.16,46.72,46.97,571500.0,38.8489,39.0893,38.7246,38.9318,571500.0
2011-01-27 10:00:00,46.99,47.03,46.74,46.77,435900.0,38.9484,38.9815,38.7412,38.766,435900.0
2011-01-27 10:10:00,46.76,47.03,46.54,47.02,574300.0,38.7577,38.9815,38.5754,38.9733,574300.0
2011-01-27 10:20:00,47.02,47.39,46.85,47.32,619200.0,38.9733,39.2799,38.8323,39.2219,619200.0
2011-01-27 10:30:00,47.32,47.35,46.76,46.76,360400.0,39.2219,39.2468,38.7577,38.7577,360400.0
2011-01-27 10:40:00,46.77,46.78,46.5,46.67,428700.0,38.766,38.7743,38.5422,38.6832,428700.0
2011-01-27 10:50:00,46.67,46.68,46.22,46.31,401300.0,38.6832,38.6914,38.3102,38.3848,401300.0
2011-01-27 11:00:00,46.29,46.34,45.9,45.91,450100.0,38.3682,38.4096,38.0449,38.0532,450100.0
2011-01-27 11:10:00,45.91,46.07,45.73,46.05,311100.0,38.0532,38.1858,37.904,38.1693,311100.0
2011-01-27 11:20:00,46.05,46.17,45.82,46.1,366300.0,38.1693,38.2687,37.9786,38.2107,366300.0
2011-01-27 11:30:00,46.11,46.36,46.11,46.24,476900.0,38.219,38.4262,38.219,38.3267,476900.0
2011-01-27 11:40:00,46.23,46.44,46.1,46.35,161200.0,38.3185,38.4925,38.2107,38.4179,161200.0
2011-01-27 11:50:00,46.34,46.44,46.16,46.25,207100.0,38.4096,38.4925,38.2604,38.335,207100.0
2011-01-27 12:00:00,46.25,46.36,46.1,46.17,131400.0,38.335,38.4262,38.2107,38.2687,131400.0
2011-01-27 12:10:00,46.16,46.21,46.07,46.16,150900.0,38.2604,38.3019,38.1858,38.2604,150900.0
2011-01-27 12:20:00,46.17,46.28,46.08,46.25,221200.0,38.2687,38.3599,38.1941,38.335,221200.0
2011-01-27 12:30:00,46.26,46.38,46.2,46.36,136900.0,38.3433,38.4428,38.2936,38.4262,136900.0
2011-01-27 12:40:00,46.36,46.53,46.29,46.47,139900.0,38.4262,38.5671,38.3682,38.5174,139900.0
2011-01-27 12:50:00,46.47,46.5,46.44,46.49,145400.0,38.5174,38.5422,38.4925,38.534,145400.0
2011-01-27 13:00:00,46.49,46.67,46.48,46.63,213200.0,38.534,38.6832,38.5257,38.65,213200.0
2011-01-27 13:10:00,46.64,46.95,46.64,46.92,226400.0,38.6583,38.9152,38.6583,38.8904,226400.0
2011-01-27 13:20:00,46.93,47.25,46.91,47.09,206000.0,38.8987,39.1639,38.8821,39.0313,206000.0
2011-01-27 13:30:00,47.09,47.17,46.86,46.97,89600.0,39.0313,39.0976,38.8406,38.9318,89600.0
2011-01-27 13:40:00,46.98,47.16,46.97,47.06,97500.0,38.9401,39.0893,38.9318,39.0064,97500.0
2011-01-27 13:50:00,47.06,47.18,46.96,47.03,120800.0,39.0064,39.1059,38.9235,38.9815,120800.0
2011-01-27 14:00:00,47.02,47.31,47.01,47.25,120000.0,38.9733,39.2136,38.965,39.1639,120000.0
2011-01-27 14:10:00,47.25,47.35,47.17,47.34,141300.0,39.1639,39.2468,39.0976,39.2385,141300.0
2011-01-27 14:20:00,47.34,47.35,47.03,47.04,113100.0,39.2385,39.2468,38.9815,38.9898,113100.0
2011-01-27 14:30:00,47.05,47.12,46.95,47.04,86600.0,38.9981,39.0561,38.9152,38.9898,86600.0
2011-01-27 14:40:00,47.04,47.3,46.99,47.28,115800.0,38.9898,39.2053,38.9484,39.1888,115800.0
2011-01-27 14:50:00,47.28,47.34,47.2,47.33,141800.0,39.1888,39.2385,39.1225,39.2302,141800.0
2011-01-27 15:00:00,47.33,47.33,47.12,47.19,117400.0,39.2302,39.2302,39.0561,39.1142,117400.0
2011-01-27 15:10:00,47.19,47.22,47.06,47.1,131000.0,39.1142,39.139,39.0064,39.0396,131000.0
2011-01-27 15:20:00,47.1,47.24,47.1,47.2,117300.0,39.0396,39.1556,39.0396,39.1225,117300.0
2011-01-27 15:30:00,47.2,47.31,47.15,47.27,242300.0,39.1225,39.2136,39.081,39.1805,242300.0
2011-01-27 15:40:00,47.27,47.36,47.25,47.26,290800.0,39.1805,39.2551,39.1639,39.1722,290800.0
2011-01-27 15:50:00,47.26,47.32,47.16,47.26,492200.0,39.1722,39.2219,39.0893,39.1722,492200.0
2011-01-28 09:30:00,47.04,47.1,46.9,47.03,82300.0,38.9898,39.0396,38.8738,38.9815,82300.0
2011-01-28 09:40:00,47.04,47.37,47.03,47.22,133000.0,38.9898,39.2634,38.9815,39.139,133000.0
2011-01-28 09:50:00,47.23,47.29,46.84,47.01,274800.0,39.1473,39.197,38.8241,38.965,274800.0
2011-01-28 10:00:00,47.0,47.01,46.6,46.87,107500.0,38.9567,38.965,38.6251,38.8489,107500.0
2011-01-28 10:10:00,46.87,46.88,46.58,46.59,84300.0,38.8489,38.8572,38.6086,38.6168,84300.0
2011-01-28 10:20:00,46.59,46.7,46.5,46.6,241000.0,38.6168,38.708,38.5422,38.6251,241000.0
2011-01-28 10:30:00,46.61,46.71,46.56,46.63,152400.0,38.6334,38.7163,38.592,38.65,152400.0
2011-01-28 10:40:00,46.64,46.68,46.33,46.46,68800.0,38.6583,38.6914,38.4013,38.5091,68800.0
2011-01-28 10:50:00,46.47,46.48,46.3,46.32,59500.0,38.5174,38.5257,38.3765,38.393,59500.0
2011-01-28 11:00:00,46.31,46.51,46.29,46.49,108200.0,38.3848,38.5505,38.3682,38.534,108200.0
2011-01-28 11:10:00,46.5,46.53,46.35,46.49,68800.0,38.5422,38.5671,38.4179,38.534,68800.0
2011-01-28 11:20:00,46.51,46.53,46.29,46.3,38600.0,38.5505,38.5671,38.3682,38.3765,38600.0
2011-01-28 11:30:00,46.3,46.35,46.13,46.27,141100.0,38.3765,38.4179,38.2356,38.3516,141100.0
2011-01-28 11:40:00,46.28,46.29,46.11,46.15,108300.0,38.3599,38.3682,38.219,38.2521,108300.0
2011-01-28 11:50:00,46.15,46.16,45.92,45.93,94200.0,38.2521,38.2604,38.0615,38.0698,94200.0
2011-01-28 12:00:00,45.93,45.94,45.56,45.63,183400.0,38.0698,38.0781,37.7631,37.8211,183400.0
2011-01-28 12:10:00,45.63,45.95,45.62,45.95,75100.0,37.8211,38.0864,37.8128,38.0864,75100.0
2011-01-28 12:20:00,45.94,46.14,45.89,46.0,100800.0,38.0781,38.2439,38.0366,38.1278,100800.0
2011-01-28 12:30:00,46.0,46.43,46.0,46.28,121600.0,38.1278,38.4842,38.1278,38.3599,121600.0
2011-01-28 12:40:00,46.28,46.41,46.27,46.39,44100.0,38.3599,38.4676,38.3516,38.4511,44100.0
2011-01-28 12:50:00,46.4,46.43,46.34,46.39,76500.0,38.4594,38.4842,38.4096,38.4511,76500.0
2011-01-28 13:00:00,46.4,46.43,46.19,46.2,59100.0,38.4594,38.4842,38.2853,38.2936,59100.0
2011-01-28 13:10:00,46.21,46.31,46.15,46.25,106000.0,38.3019,38.3848,38.2521,38.335,106000.0
2011-01-28 13:20:00,46.23,46.25,46.05,46.07,70000.0,38.3185,38.335,38.1693,38.1858,70000.0
2011-01-28 13:30:00,46.07,46.17,46.0,46.07,43200.0,38.1858,38.2687,38.1278,38.1858,43200.0
2011-01-28 13:40:00,46.07,46.15,46.0,46.04,44300.0,38.1858,38.2521,38.1278,38.161,44300.0
2011-01-28 13:50:00,46.02,46.27,46.0,46.26,77700.0,38.1444,38.3516,38.1278,38.3433,77700.0
2011-01-28 14:00:00,46.26,46.43,46.22,46.29,97000.0,38.3433,38.4842,38.3102,38.3682,97000.0
2011-01-28 14:10:00,46.29,46.35,46.24,46.3,57300.0,38.3682,38.4179,38.3267,38.3765,57300.0
2011-01-28 14:20:00,46.3,46.34,46.24,46.3,81400.0,38.3765,38.4096,38.3267,38.3765,81400.0
2011-01-28 14:30:00,46.3,46.3,46.03,46.03,117300.0,38.3765,38.3765,38.1527,38.1527,117300.0
2011-01-28 14:40:00,46.05,46.11,45.97,46.04,71500.0,38.1693,38.219,38.1029,38.161,71500.0
2011-01-28 14:50:00,46.04,46.05,45.94,46.01,117100.0,38.161,38.1693,38.0781,38.1361,117100.0
2011-01-28 15:00:00,46.02,46.08,45.98,46.05,108300.0,38.1444,38.1941,38.1112,38.1693,108300.0
2011-01-28 15:10:00,46.04,46.2,46.02,46.08,95600.0,38.161,38.2936,38.1444,38.1941,95600.0
2011-01-28 15:20:00,46.07,46.07,45.63,45.73,255100.0,38.1858,38.1858,37.8211,37.904,255100.0
2011-01-28 15:30:00,45.74,45.78,45.53,45.58,234300.0,37.9123,37.9455,37.7382,37.7797,234300.0
2011-01-28 15:40:00,45.57,45.69,45.47,45.62,254600.0,37.7714,37.8709,37.6885,37.8128,254600.0
2011-01-28 15:50:00,45.63,45.76,45.45,45.54,265600.0,37.8211,37.9289,37.6719,37.7465,265600.0
2011-01-31 09:30:00,45.44,45.68,45.41,45.6,275800.0,37.6636,37.8626,37.6388,37.7963,275800.0
2011-01-31 09:40:00,45.6,45.8,45.57,45.7,201100.0,37.7963,37.962,37.7714,37.8792,201100.0
2011-01-31 09:50:00,45.72,45.78,45.35,45.46,189000.0,37.8957,37.9455,37.589,37.6802,189000.0
2011-01-31 10:00:00,45.47,45.64,45.33,45.51,138300.0,37.6885,37.8294,37.5725,37.7217,138300.0
2011-01-31 10:10:00,45.51,45.65,45.3,45.3,102200.0,37.7217,37.8377,37.5476,37.5476,102200.0
2011-01-31 10:20:00,45.31,45.58,45.28,45.57,89300.0,37.5559,37.7797,37.531,37.7714,89300.0
2011-01-31 10:30:00,45.57,45.63,45.44,45.57,78000.0,37.7714,37.8211,37.6636,37.7714,78000.0
2011-01-31 10:40:00,45.56,45.58,45.45,45.48,63000.0,37.7631,37.7797,37.6719,37.6968,63000.0
2011-01-31 10:50:00,45.48,45.69,45.45,45.6,138900.0,37.6968,37.8709,37.6719,37.7963,138900.0
2011-01-31 11:00:00,45.59,45.61,45.41,45.41,56100.0,37.788,37.8046,37.6388,37.6388,56100.0
2011-01-31 11:10:00,45.42,45.52,45.3,45.5,91800.0,37.6471,37.73,37.5476,37.7134,91800.0
2011-01-31 11:20:00,45.49,45.64,45.49,45.61,92600.0,37.7051,37.8294,37.7051,37.8046,92600.0
2011-01-31 11:30:00,45.61,45.68,45.51,45.62,58900.0,37.8046,37.8626,37.7217,37.8128,58900.0
2011-01-31 11:40:00,45.63,45.8,45.58,45.64,112800.0,37.8211,37.962,37.7797,37.8294,112800.0
2011-01-31 11:50:00,45.65,45.66,45.62,45.62,66200.0,37.8377,37.846,37.8128,37.8128,66200.0
2011-01-31 12:00:00,45.63,45.66,45.55,45.59,46600.0,37.8211,37.846,37.7548,37.788,46600.0
2011-01-31 12:10:00,45.59,45.68,45.53,45.58,58400.0,37.788,37.8626,37.7382,37.7797,58400.0
2011-01-31 12:20:00,45.58,45.61,45.46,45.49,52600.0,37.7797,37.8046,37.6802,37.7051,52600.0
2011-01-31 12:30:00,45.49,45.51,45.37,45.38,60100.0,37.7051,37.7217,37.6056,37.6139,60100.0
2011-01-31 12:40:00,45.39,45.39,45.14,45.23,138200.0,37.6222,37.6222,37.415,37.4896,138200.0
2011-01-31 12:50:00,45.23,45.24,44.98,45.05,127200.0,37.4896,37.4979,37.2824,37.3404,127200.0
2011-01-31 13:00:00,45.05,45.07,44.93,45.01,108300.0,37.3404,37.357,37.2409,37.3072,108300.0
2011-01-31 13:10:00,45.0,45.1,44.93,45.01,85300.0,37.2989,37.3818,37.2409,37.3072,85300.0
2011-01-31 13:20:00,45.01,45.06,44.95,44.95,70700.0,37.3072,37.3487,37.2575,37.2575,70700.0
2011-01-31 13:30:00,44.95,45.0,44.72,44.72,114000.0,37.2575,37.2989,37.0669,37.0669,114000.0
2011-01-31 13:40:00,44.73,44.82,44.62,44.77,175000.0,37.0752,37.1498,36.984,37.1083,175000.0
2011-01-31 13:50:00,44.77,45.12,44.7,45.1,154400.0,37.1083,37.3984,37.0503,37.3818,154400.0
2011-01-31 14:00:00,45.11,45.29,45.11,45.25,237700.0,37.3901,37.5393,37.3901,37.5062,237700.0
2011-01-31 14:10:00,45.25,45.26,45.03,45.07,57000.0,37.5062,37.5145,37.3238,37.357,57000.0
2011-01-31 14:20:00,45.07,45.1,44.87,44.94,80400.0,37.357,37.3818,37.1912,37.2492,80400.0
2011-01-31 14:30:00,44.94,45.02,44.85,44.92,46900.0,37.2492,37.3155,37.1746,37.2326,46900.0
2011-01-31 14:40:00,44.93,44.93,44.75,44.77,83800.0,37.2409,37.2409,37.0917,37.1083,83800.0
2011-01-31 14:50:00,44.75,44.84,44.68,44.76,144300.0,37.0917,37.1663,37.0337,37.1,144300.0
2011-01-31 15:00:00,44.77,45.02,44.75,45.01,120000.0,37.1083,37.3155,37.0917,37.3072,120000.0
2011-01-31 15:10:00,45.01,45.02,44.81,44.9,103900.0,37.3072,37.3155,37.1415,37.2161,103900.0
2011-01-31 15:20:00,44.9,44.9,44.81,44.84,92100.0,37.2161,37.2161,37.1415,37.1663,92100.0
2011-01-31 15:30:00,44.84,44.91,44.75,44.85,165200.0,37.1663,37.2243,37.0917,37.1746,165200.0
2011-01-31 15:40:00,44.85,44.99,44.85,44.95,209900.0,37.1746,37.2907,37.1746,37.2575,209900.0
2011-01-31 15:50:00,44.95,44.97,44.87,44.9,278800.0,37.2575,37.2741,37.1912,37.2161,278800.0
2011-02-01 09:30:00,45.23,45.49,45.14,45.49,83800.0,37.4896,37.7051,37.415,37.7051,83800.0
2011-02-01 09:40:00,45.46,45.52,45.25,45.31,104200.0,37.6802,37.73,37.5062,37.5559,104200.0
2011-02-01 09:50:00,45.31,45.36,45.24,45.3,56200.0,37.5559,37.5973,37.4979,37.5476,56200.0
2011-02-01 10:00:00,45.3,45.36,45.05,45.1,137500.0,37.5476,37.5973,37.3404,37.3818,137500.0
2011-02-01 10:10:00,45.1,45.13,44.97,45.07,115100.0,37.3818,37.4067,37.2741,37.357,115100.0
2011-02-01 10:20:00,45.09,45.25,45.06,45.1,94400.0,37.3735,37.5062,37.3487,37.3818,94400.0
2011-02-01 10:30:00,45.12,45.23,45.06,45.16,121200.0,37.3984,37.4896,37.3487,37.4316,121200.0
2011-02-01 10:40:00,45.15,45.33,45.08,45.29,146200.0,37.4233,37.5725,37.3653,37.5393,146200.0
2011-02-01 10:50:00,45.28,45.44,45.24,45.41,117800.0,37.531,37.6636,37.4979,37.6388,117800.0
2011-02-01 11:00:00,45.41,45.7,45.34,45.63,130100.0,37.6388,37.8792,37.5808,37.8211,130100.0
2011-02-01 11:10:00,45.64,45.66,45.47,45.51,78900.0,37.8294,37.846,37.6885,37.7217,78900.0
2011-02-01 11:20:00,45.5,45.61,45.45,45.58,51100.0,37.7134,37.8046,37.6719,37.7797,51100.0
2011-02-01 11:30:00,45.6,45.64,45.5,45.59,84700.0,37.7963,37.8294,37.7134,37.788,84700.0
2011-02-01 11:40:00,45.62,45.73,45.62,45.65,31100.0,37.8128,37.904,37.8128,37.8377,31100.0
2011-02-01 11:50:00,45.65,45.74,45.65,45.71,35100.0,37.8377,37.9123,37.8377,37.8874,35100.0
2011-02-01 12:00:00,45.71,45.73,45.64,45.65,23000.0,37.8874,37.904,37.8294,37.8377,23000.0
2011-02-01 12:10:00,45.66,45.79,45.66,45.78,39100.0,37.846,37.9538,37.846,37.9455,39100.0
2011-02-01 12:20:00,45.75,45.78,45.67,45.73,41100.0,37.9206,37.9455,37.8543,37.904,41100.0
2011-02-01 12:30:00,45.74,45.79,45.67,45.73,12200.0,37.9123,37.9538,37.8543,37.904,12200.0
2011-02-01 12:40:00,45.76,45.88,45.74,45.84,96500.0,37.9289,38.0283,37.9123,37.9952,96500.0
2011-02-01 12:50:00,45.84,46.07,45.81,46.06,50000.0,37.9952,38.1858,37.9703,38.1775,50000.0
2011-02-01 13:00:00,46.07,46.15,45.99,46.01,75600.0,38.1858,38.2521,38.1195,38.1361,75600.0
2011-02-01 13:10:00,46.01,46.16,45.98,46.16,82400.0,38.1361,38.2604,38.1112,38.2604,82400.0
2011-02-01 13:20:00,46.16,46.17,46.08,46.11,50900.0,38.2604,38.2687,38.1941,38.219,50900.0
2011-02-01 13:30:00,46.11,46.14,46.08,46.11,120700.0,38.219,38.2439,38.1941,38.219,120700.0
2011-02-01 13:40:00,46.11,46.15,46.09,46.09,49200.0,38.219,38.2521,38.2024,38.2024,49200.0
2011-02-01 13:50:00,46.1,46.12,46.01,46.03,43300.0,38.2107,38.2273,38.1361,38.1527,43300.0
2011-02-01 14:00:00,46.03,46.04,45.87,45.87,48200.0,38.1527,38.161,38.0201,38.0201,48200.0
2011-02-01 14:10:00,45.87,46.0,45.87,45.97,38300.0,38.0201,38.1278,38.0201,38.1029,38300.0
2011-02-01 14:20:00,45.97,45.97,45.89,45.89,61700.0,38.1029,38.1029,38.0366,38.0366,61700.0
2011-02-01 14:30:00,45.9,45.94,45.85,45.86,61500.0,38.0449,38.0781,38.0035,38.0118,61500.0
2011-02-01 14:40:00,45.86,45.87,45.78,45.79,63700.0,38.0118,38.0201,37.9455,37.9538,63700.0
2011-02-01 14:50:00,45.78,45.8,45.71,45.8,95100.0,37.9455,37.962,37.8874,37.962,95100.0
2011-02-01 15:00:00,45.8,45.88,45.75,45.84,90000.0,37.962,38.0283,37.9206,37.9952,90000.0
2011-02-01 15:10:00,45.86,45.94,45.82,45.87,95000.0,38.0118,38.0781,37.9786,38.0201,95000.0
2011-02-01 15:20:00,45.87,45.94,45.8,45.84,157600.0,38.0201,38.0781,37.962,37.9952,157600.0
2011-02-01 15:30:00,45.85,45.94,45.82,45.85,97400.0,38.0035,38.0781,37.9786,38.0035,97400.0
2011-02-01 15:40:00,45.84,45.86,45.75,45.82,127300.0,37.9952,38.0118,37.9206,37.9786,127300.0
2011-02-01 15:50:00,45.82,45.82,45.63,45.67,211900.0,37.9786,37.9786,37.8211,37.8543,211900.0
2011-02-02 09:30:00,44.87,45.09,44.86,44.9,95500.0,37.1912,37.3735,37.1829,37.2161,95500.0
2011-02-02 09:40:00,44.92,45.02,44.76,45.02,80900.0,37.2326,37.3155,37.1,37.3155,80900.0
2011-02-02 09:50:00,45.02,45.09,44.97,45.04,52100.0,37.3155,37.3735,37.2741,37.3321,52100.0
2011-02-02 10:00:00,45.04,45.06,44.75,44.97,97900.0,37.3321,37.3487,37.0917,37.2741,97900.0
2011-02-02 10:10:00,44.96,45.11,44.96,45.0,59000.0,37.2658,37.3901,37.2658,37.2989,59000.0
2011-02-02 10:20:00,45.0,45.01,44.76,44.85,162300.0,37.2989,37.3072,37.1,37.1746,162300.0
2011-02-02 10:30:00,44.86,44.89,44.66,44.8,96900.0,37.1829,37.2078,37.0171,37.1332,96900.0
2011-02-02 10:40:00,44.81,44.82,44.66,44.69,58400.0,37.1415,37.1498,37.0171,37.042,58400.0
2011-02-02 10:50:00,44.71,44.78,44.68,44.7,40800.0,37.0586,37.1166,37.0337,37.0503,40800.0
2011-02-02 11:00:00,44.7,44.7,44.51,44.58,87200.0,37.0503,37.0503,36.8928,36.9508,87200.0
2011-02-02 11:10:00,44.57,44.66,44.54,44.58,52600.0,36.9425,37.0171,36.9177,36.9508,52600.0
2011-02-02 11:20:00,44.57,44.79,44.56,44.66,103200.0,36.9425,37.1249,36.9342,37.0171,103200.0
2011-02-02 11:30:00,44.69,44.79,44.67,44.76,46900.0,37.042,37.1249,37.0254,37.1,46900.0
2011-02-02 11:40:00,44.78,44.83,44.75,44.82,27800.0,37.1166,37.158,37.0917,37.1498,27800.0
2011-02-02 11:50:00,44.82,44.87,44.73,44.86,40700.0,37.1498,37.1912,37.0752,37.1829,40700.0
2011-02-02 12:00:00,44.86,44.99,44.84,44.99,38200.0,37.1829,37.2907,37.1663,37.2907,38200.0
2011-02-02 12:10:00,44.99,45.05,44.98,45.03,31300.0,37.2907,37.3404,37.2824,37.3238,31300.0
2011-02-02 12:20:00,45.03,45.05,44.94,44.95,31000.0,37.3238,37.3404,37.2492,37.2575,31000.0
2011-02-02 12:30:00,44.94,45.08,44.94,45.07,34500.0,37.2492,37.3653,37.2492,37.357,34500.0
2011-02-02 12:40:00,45.07,45.14,45.07,45.14,21400.0,37.357,37.415,37.357,37.415,21400.0
2011-02-02 12:50:00,45.15,45.17,45.09,45.17,19300.0,37.4233,37.4399,37.3735,37.4399,19300.0
2011-02-02 13:00:00,45.16,45.16,45.07,45.14,24900.0,37.4316,37.4316,37.357,37.415,24900.0
2011-02-02 13:10:00,45.15,45.22,45.12,45.22,10700.0,37.4233,37.4813,37.3984,37.4813,10700.0
2011-02-02 13:20:00,45.23,45.24,45.2,45.22,13200.0,37.4896,37.4979,37.4647,37.4813,13200.0
2011-02-02 13:30:00,45.22,45.28,45.21,45.22,27000.0,37.4813,37.531,37.473,37.4813,27000.0
2011-02-02 13:40:00,45.19,45.26,45.13,45.26,15400.0,37.4564,37.5145,37.4067,37.5145,15400.0
2011-02-02 13:50:00,45.26,45.4,45.25,45.37,70300.0,37.5145,37.6305,37.5062,37.6056,70300.0
2011-02-02 14:00:00,45.36,45.46,45.33,45.42,58000.0,37.5973,37.6802,37.5725,37.6471,58000.0
2011-02-02 14:10:00,45.42,45.5,45.38,45.5,44700.0,37.6471,37.7134,37.6139,37.7134,44700.0
2011-02-02 14:20:00,45.49,45.59,45.46,45.57,47100.0,37.7051,37.788,37.6802,37.7714,47100.0
2011-02-02 14:30:00,45.56,45.59,45.46,45.48,122600.0,37.7631,37.788,37.6802,37.6968,122600.0
2011-02-02 14:40:00,45.47,45.52,45.47,45.5,40800.0,37.6885,37.73,37.6885,37.7134,40800.0
2011-02-02 14:50:00,45.5,45.53,45.46,45.46,66700.0,37.7134,37.7382,37.6802,37.6802,66700.0
2011-02-02 15:00:00,45.46,45.61,45.02,45.59,87700.0,37.6802,37.8046,37.3155,37.788,87700.0
2011-02-02 15:10:00,45.58,45.61,45.48,45.49,62700.0,37.7797,37.8046,37.6968,37.7051,62700.0
2011-02-02 15:20:00,45.49,45.52,45.42,45.43,63900.0,37.7051,37.73,37.6471,37.6554,63900.0
2011-02-02 15:30:00,45.43,45.51,45.41,45.47,140300.0,37.6554,37.7217,37.6388,37.6885,140300.0
2011-02-02 15:40:00,45.48,45.51,45.43,45.47,167300.0,37.6968,37.7217,37.6554,37.6885,167300.0
2011-02-02 15:50:00,45.47,45.48,45.41,45.44,178400.0,37.6885,37.6968,37.6388,37.6636,178400.0
2011-02-03 09:30:00,45.29,45.6,45.24,45.52,53800.0,37.5393,37.7963,37.4979,37.73,53800.0
2011-02-03 09:40:00,45.53,45.54,45.37,45.5,82700.0,37.7382,37.7465,37.6056,37.7134,82700.0
2011-02-03 09:50:00,45.52,45.57,45.23,45.36,26800.0,37.73,37.7714,37.4896,37.5973,26800.0
2011-02-03 10:00:00,45.37,45.4,45.0,45.09,63700.0,37.6056,37.6305,37.2989,37.3735,63700.0
2011-02-03 10:10:00,45.06,45.07,44.72,44.94,126900.0,37.3487,37.357,37.0669,37.2492,126900.0
2011-02-03 10:20:00,44.95,44.95,44.81,44.9,68000.0,37.2575,37.2575,37.1415,37.2161,68000.0
2011-02-03 10:30:00,44.89,44.94,44.8,44.88,101600.0,37.2078,37.2492,37.1332,37.1995,101600.0
2011-02-03 10:40:00,44.9,45.15,44.84,45.02,181700.0,37.2161,37.4233,37.1663,37.3155,181700.0
2011-02-03 10:50:00,45.03,45.13,45.0,45.1,216600.0,37.3238,37.4067,37.2989,37.3818,216600.0
2011-02-03 11:00:00,45.09,45.18,45.02,45.05,382700.0,37.3735,37.4481,37.3155,37.3404,382700.0
2011-02-03 11:10:00,45.03,45.11,45.02,45.11,67700.0,37.3238,37.3901,37.3155,37.3901,67700.0
2011-02-03 11:20:00,45.11,45.17,45.03,45.12,33900.0,37.3901,37.4399,37.3238,37.3984,33900.0
2011-02-03 11:30:00,45.13,45.46,45.13,45.46,24000.0,37.4067,37.6802,37.4067,37.6802,24000.0
2011-02-03 11:40:00,45.45,45.46,45.35,45.39,30400.0,37.6719,37.6802,37.589,37.6222,30400.0
2011-02-03 11:50:00,45.4,45.45,45.34,45.4,45200.0,37.6305,37.6719,37.5808,37.6305,45200.0
2011-02-03 12:00:00,45.4,45.46,45.35,45.37,133600.0,37.6305,37.6802,37.589,37.6056,133600.0
2011-02-03 12:10:00,45.4,45.42,45.35,45.41,11800.0,37.6305,37.6471,37.589,37.6388,11800.0
2011-02-03 12:20:00,45.42,45.47,45.39,45.45,29700.0,37.6471,37.6885,37.6222,37.6719,29700.0
2011-02-03 12:30:00,45.45,45.47,45.37,45.37,22300.0,37.6719,37.6885,37.6056,37.6056,22300.0
2011-02-03 12:40:00,45.38,45.38,45.29,45.29,17100.0,37.6139,37.6139,37.5393,37.5393,17100.0
2011-02-03 12:50:00,45.28,45.29,45.21,45.21,17900.0,37.531,37.5393,37.473,37.473,17900.0
2011-02-03 13:00:00,45.22,45.24,45.14,45.16,30700.0,37.4813,37.4979,37.415,37.4316,30700.0
2011-02-03 13:10:00,45.17,45.23,45.13,45.23,17100.0,37.4399,37.4896,37.4067,37.4896,17100.0
2011-02-03 13:20:00,45.22,45.24,45.18,45.18,14100.0,37.4813,37.4979,37.4481,37.4481,14100.0
2011-02-03 13:30:00,45.2,45.21,45.15,45.15,16500.0,37.4647,37.473,37.4233,37.4233,16500.0
2011-02-03 13:40:00,45.16,45.16,45.02,45.03,37100.0,37.4316,37.4316,37.3155,37.3238,37100.0
2011-02-03 13:50:00,45.03,45.04,44.93,44.95,52800.0,37.3238,37.3321,37.2409,37.2575,52800.0
2011-02-03 14:00:00,44.94,44.96,44.82,44.94,69300.0,37.2492,37.2658,37.1498,37.2492,69300.0
2011-02-03 14:10:00,44.93,45.01,44.89,44.89,31900.0,37.2409,37.3072,37.2078,37.2078,31900.0
2011-02-03 14:20:00,44.9,44.98,44.87,44.89,16100.0,37.2161,37.2824,37.1912,37.2078,16100.0
2011-02-03 14:30:00,44.89,45.06,44.86,45.05,38500.0,37.2078,37.3487,37.1829,37.3404,38500.0
2011-02-03 14:40:00,45.05,45.11,45.01,45.11,122400.0,37.3404,37.3901,37.3072,37.3901,122400.0
2011-02-03 14:50:00,45.12,45.23,45.11,45.12,72500.0,37.3984,37.4896,37.3901,37.3984,72500.0
2011-02-03 15:00:00,45.13,45.17,45.09,45.11,81800.0,37.4067,37.4399,37.3735,37.3901,81800.0
2011-02-03 15:10:00,45.11,45.12,45.01,45.05,73300.0,37.3901,37.3984,37.3072,37.3404,73300.0
2011-02-03 15:20:00,45.06,45.07,44.99,45.02,74400.0,37.3487,37.357,37.2907,37.3155,74400.0
2011-02-03 15:30:00,45.03,45.11,44.99,45.06,158600.0,37.3238,37.3901,37.2907,37.3487,158600.0
2011-02-03 15:40:00,45.08,45.12,45.0,45.06,238800.0,37.3653,37.3984,37.2989,37.3487,238800.0
2011-02-03 15:50:00,45.06,45.12,45.03,45.06,108700.0,37.3487,37.3984,37.3238,37.3487,108700.0
2011-02-04 09:30:00,45.34,45.47,45.25,45.42,80400.0,37.5808,37.6885,37.5062,37.6471,80400.0
2011-02-04 09:40:00,45.44,45.45,45.2,45.25,44400.0,37.6636,37.6719,37.4647,37.5062,44400.0
2011-02-04 09:50:00,45.25,45.39,45.21,45.34,79400.0,37.5062,37.6222,37.473,37.5808,79400.0
2011-02-04 10:00:00,45.37,45.69,45.34,45.61,45800.0,37.6056,37.8709,37.5808,37.8046,45800.0
2011-02-04 10:10:00,45.63,45.65,45.39,45.39,31900.0,37.8211,37.8377,37.6222,37.6222,31900.0
2011-02-04 10:20:00,45.42,45.49,45.39,45.4,104600.0,37.6471,37.7051,37.6222,37.6305,104600.0
2011-02-04 10:30:00,45.4,45.43,45.16,45.16,47200.0,37.6305,37.6554,37.4316,37.4316,47200.0
2011-02-04 10:40:00,45.16,45.2,44.96,45.02,35800.0,37.4316,37.4647,37.2658,37.3155,35800.0
2011-02-04 10:50:00,45.0,45.08,44.84,45.08,65800.0,37.2989,37.3653,37.1663,37.3653,65800.0
2011-02-04 11:00:00,45.08,45.12,44.96,45.01,29700.0,37.3653,37.3984,37.2658,37.3072,29700.0
2011-02-04 11:10:00,45.03,45.04,44.96,45.02,42000.0,37.3238,37.3321,37.2658,37.3155,42000.0
2011-02-04 11:20:00,45.0,45.04,44.93,45.02,73000.0,37.2989,37.3321,37.2409,37.3155,73000.0
2011-02-04 11:30:00,45.03,45.07,44.99,45.07,33000.0,37.3238,37.357,37.2907,37.357,33000.0
2011-02-04 11:40:00,45.05,45.07,45.01,45.05,30200.0,37.3404,37.357,37.3072,37.3404,30200.0
2011-02-04 11:50:00,45.05,45.07,44.94,44.97,28500.0,37.3404,37.357,37.2492,37.2741,28500.0
2011-02-04 12:00:00,44.98,44.98,44.87,44.91,19800.0,37.2824,37.2824,37.1912,37.2243,19800.0
2011-02-04 12:10:00,44.92,45.07,44.92,45.07,38300.0,37.2326,37.357,37.2326,37.357,38300.0
2011-02-04 12:20:00,45.07,45.08,45.01,45.07,14000.0,37.357,37.3653,37.3072,37.357,14000.0
2011-02-04 12:30:00,45.08,45.09,45.05,45.08,8300.0,37.3653,37.3735,37.3404,37.3653,8300.0
2011-02-04 12:40:00,45.09,45.16,45.05,45.14,21700.0,37.3735,37.4316,37.3404,37.415,21700.0
2011-02-04 12:50:00,45.12,45.13,45.03,45.11,10000.0,37.3984,37.4067,37.3238,37.3901,10000.0
2011-02-04 13:00:00,45.09,45.19,45.09,45.19,12000.0,37.3735,37.4564,37.3735,37.4564,12000.0
2011-02-04 13:10:00,45.19,45.41,45.19,45.41,48800.0,37.4564,37.6388,37.4564,37.6388,48800.0
2011-02-04 13:20:00,45.4,45.48,45.38,45.46,28700.0,37.6305,37.6968,37.6139,37.6802,28700.0
2011-02-04 13:30:00,45.47,45.49,45.36,45.41,36300.0,37.6885,37.7051,37.5973,37.6388,36300.0
2011-02-04 13:40:00,45.41,45.42,45.33,45.36,50400.0,37.6388,37.6471,37.5725,37.5973,50400.0
2011-02-04 13:50:00,45.36,45.38,45.31,45.31,24100.0,37.5973,37.6139,37.5559,37.5559,24100.0
2011-02-04 14:00:00,45.31,45.36,45.26,45.35,39700.0,37.5559,37.5973,37.5145,37.589,39700.0
2011-02-04 14:10:00,45.34,45.35,45.3,45.31,17400.0,37.5808,37.589,37.5476,37.5559,17400.0
2011-02-04 14:20:00,45.32,45.32,45.26,45.28,15000.0,37.5642,37.5642,37.5145,37.531,15000.0
2011-02-04 14:30:00,45.27,45.28,45.21,45.24,8900.0,37.5227,37.531,37.473,37.4979,8900.0
2011-02-04 14:40:00,45.25,45.34,45.23,45.34,20200.0,37.5062,37.5808,37.4896,37.5808,20200.0
2011-02-04 14:50:00,45.34,45.34,45.26,45.31,29000.0,37.5808,37.5808,37.5145,37.5559,29000.0
2011-02-04 15:00:00,45.3,45.34,45.23,45.25,30300.0,37.5476,37.5808,37.4896,37.5062,30300.0
2011-02-04 15:10:00,45.25,45.25,45.19,45.22,62400.0,37.5062,37.5062,37.4564,37.4813,62400.0
2011-02-04 15:20:00,45.22,45.25,45.16,45.2,62400.0,37.4813,37.5062,37.4316,37.4647,62400.0
2011-02-04 15:30:00,45.2,45.3,45.19,45.28,59400.0,37.4647,37.5476,37.4564,37.531,59400.0
2011-02-04 15:40:00,45.3,45.37,45.28,45.34,60000.0,37.5476,37.6056,37.531,37.5808,60000.0
2011-02-04 15:50:00,45.35,45.36,45.3,45.33,97600.0,37.589,37.5973,37.5476,37.5725,97600.0
2011-02-07 09:30:00,45.6,45.8,45.52,45.8,74900.0,37.7963,37.962,37.73,37.962,74900.0
2011-02-07 09:40:00,45.81,46.22,45.8,46.13,114000.0,37.9703,38.3102,37.962,38.2356,114000.0
2011-02-07 09:50:00,46.11,46.12,45.92,45.96,38400.0,38.219,38.2273,38.0615,38.0947,38400.0
2011-02-07 10:00:00,45.96,46.27,45.94,46.27,130200.0,38.0947,38.3516,38.0781,38.3516,130200.0
2011-02-07 10:10:00,46.26,46.52,46.22,46.44,131200.0,38.3433,38.5588,38.3102,38.4925,131200.0
2011-02-07 10:20:00,46.45,46.72,46.39,46.57,90800.0,38.5008,38.7246,38.4511,38.6003,90800.0
2011-02-07 10:30:00,46.56,46.72,46.49,46.71,76700.0,38.592,38.7246,38.534,38.7163,76700.0
2011-02-07 10:40:00,46.72,46.81,46.57,46.61,54300.0,38.7246,38.7992,38.6003,38.6334,54300.0
2011-02-07 10:50:00,46.62,46.77,46.62,46.77,86300.0,38.6417,38.766,38.6417,38.766,86300.0
2011-02-07 11:00:00,46.76,46.8,46.66,46.66,20500.0,38.7577,38.7909,38.6749,38.6749,20500.0
2011-02-07 11:10:00,46.68,46.71,46.61,46.63,21500.0,38.6914,38.7163,38.6334,38.65,21500.0
2011-02-07 11:20:00,46.63,46.63,46.46,46.5,46700.0,38.65,38.65,38.5091,38.5422,46700.0
2011-02-07 11:30:00,46.5,46.87,46.5,46.8,65300.0,38.5422,38.8489,38.5422,38.7909,65300.0
2011-02-07 11:40:00,46.8,46.81,46.65,46.73,24100.0,38.7909,38.7992,38.6666,38.7329,24100.0
2011-02-07 11:50:00,46.73,46.79,46.66,46.74,29800.0,38.7329,38.7826,38.6749,38.7412,29800.0
2011-02-07 12:00:00,46.74,46.74,46.65,46.7,22200.0,38.7412,38.7412,38.6666,38.708,22200.0
2011-02-07 12:10:00,46.69,46.86,46.66,46.77,58500.0,38.6997,38.8406,38.6749,38.766,58500.0
2011-02-07 12:20:00,46.78,46.8,46.75,46.77,22300.0,38.7743,38.7909,38.7495,38.766,22300.0
2011-02-07 12:30:00,46.77,46.78,46.68,46.71,25500.0,38.766,38.7743,38.6914,38.7163,25500.0
2011-02-07 12:40:00,46.71,46.71,46.48,46.55,85900.0,38.7163,38.7163,38.5257,38.5837,85900.0
2011-02-07 12:50:00,46.55,46.55,46.37,46.37,61800.0,38.5837,38.5837,38.4345,38.4345,61800.0
2011-02-07 13:00:00,46.39,46.48,46.39,46.43,41900.0,38.4511,38.5257,38.4511,38.4842,41900.0
2011-02-07 13:10:00,46.43,46.48,46.43,46.48,22500.0,38.4842,38.5257,38.4842,38.5257,22500.0
2011-02-07 13:20:00,46.49,46.53,46.37,46.37,28300.0,38.534,38.5671,38.4345,38.4345,28300.0
2011-02-07 13:30:00,46.37,46.42,46.25,46.25,70300.0,38.4345,38.4759,38.335,38.335,70300.0
2011-02-07 13:40:00,46.25,46.33,46.25,46.31,17700.0,38.335,38.4013,38.335,38.3848,17700.0
2011-02-07 13:50:00,46.31,46.35,46.28,46.35,20300.0,38.3848,38.4179,38.3599,38.4179,20300.0
2011-02-07 14:00:00,46.34,46.44,46.33,46.41,20800.0,38.4096,38.4925,38.4013,38.4676,20800.0
2011-02-07 14:10:00,46.41,46.45,46.33,46.38,37800.0,38.4676,38.5008,38.4013,38.4428,37800.0
2011-02-07 14:20:00,46.38,46.43,46.34,46.36,15300.0,38.4428,38.4842,38.4096,38.4262,15300.0
2011-02-07 14:30:00,46.34,46.41,46.32,46.33,22700.0,38.4096,38.4676,38.393,38.4013,22700.0
2011-02-07 14:40:00,46.34,46.37,46.27,46.3,19900.0,38.4096,38.4345,38.3516,38.3765,19900.0
2011-02-07 14:50:00,46.32,46.32,46.12,46.21,29700.0,38.393,38.393,38.2273,38.3019,29700.0
2011-02-07 15:00:00,46.19,46.28,46.18,46.24,33900.0,38.2853,38.3599,38.277,38.3267,33900.0
2011-02-07 15:10:00,46.23,46.23,46.03,46.03,53300.0,38.3185,38.3185,38.1527,38.1527,53300.0
2011-02-07 15:20:00,46.05,46.08,45.98,46.01,84100.0,38.1693,38.1941,38.1112,38.1361,84100.0
2011-02-07 15:30:00,46.01,46.11,45.99,46.04,46200.0,38.1361,38.219,38.1195,38.161,46200.0
2011-02-07 15:40:00,46.04,46.18,46.02,46.17,112100.0,38.161,38.277,38.1444,38.2687,112100.0
2011-02-07 15:50:00,46.17,46.17,45.99,46.0,211800.0,38.2687,38.2687,38.1195,38.1278,211800.0
2011-02-08 09:30:00,46.02,46.13,46.0,46.09,78700.0,38.1444,38.2356,38.1278,38.2024,78700.0
2011-02-08 09:40:00,46.03,46.07,45.94,46.05,70700.0,38.1527,38.1858,38.0781,38.1693,70700.0
2011-02-08 09:50:00,46.06,46.12,46.03,46.03,66900.0,38.1775,38.2273,38.1527,38.1527,66900.0
2011-02-08 10:00:00,46.03,46.22,46.03,46.13,117200.0,38.1527,38.3102,38.1527,38.2356,117200.0
2011-02-08 10:10:00,46.11,46.37,46.1,46.3,149700.0,38.219,38.4345,38.2107,38.3765,149700.0
2011-02-08 10:20:00,46.3,46.38,46.26,46.26,32300.0,38.3765,38.4428,38.3433,38.3433,32300.0
2011-02-08 10:30:00,46.27,46.35,46.26,46.3,74500.0,38.3516,38.4179,38.3433,38.3765,74500.0
2011-02-08 10:40:00,46.29,46.36,46.26,46.29,64300.0,38.3682,38.4262,38.3433,38.3682,64300.0
2011-02-08 10:50:00,46.28,46.3,46.11,46.13,29500.0,38.3599,38.3765,38.219,38.2356,29500.0
2011-02-08 11:00:00,46.15,46.2,46.04,46.09,65000.0,38.2521,38.2936,38.161,38.2024,65000.0
2011-02-08 11:10:00,46.08,46.19,46.07,46.12,14800.0,38.1941,38.2853,38.1858,38.2273,14800.0
2011-02-08 11:20:00,46.1,46.19,46.1,46.17,31500.0,38.2107,38.2853,38.2107,38.2687,31500.0
2011-02-08 11:30:00,46.16,46.18,46.12,46.12,11600.0,38.2604,38.277,38.2273,38.2273,11600.0
2011-02-08 11:40:00,46.12,46.16,46.06,46.15,18400.0,38.2273,38.2604,38.1775,38.2521,18400.0
2011-02-08 11:50:00,46.15,46.18,46.1,46.11,44000.0,38.2521,38.277,38.2107,38.219,44000.0
2011-02-08 12:00:00,46.11,46.2,46.11,46.16,30400.0,38.219,38.2936,38.219,38.2604,30400.0
2011-02-08 12:10:00,46.16,46.29,46.15,46.24,18800.0,38.2604,38.3682,38.2521,38.3267,18800.0
2011-02-08 12:20:00,46.25,46.27,46.21,46.27,26100.0,38.335,38.3516,38.3019,38.3516,26100.0
2011-02-08 12:30:00,46.28,46.36,46.24,46.24,22900.0,38.3599,38.4262,38.3267,38.3267,22900.0
2011-02-08 12:40:00,46.25,46.25,46.14,46.19,19600.0,38.335,38.335,38.2439,38.2853,19600.0
2011-02-08 12:50:00,46.18,46.2,46.09,46.12,13100.0,38.277,38.2936,38.2024,38.2273,13100.0
2011-02-08 13:00:00,46.13,46.16,46.08,46.12,17200.0,38.2356,38.2604,38.1941,38.2273,17200.0
2011-02-08 13:10:00,46.12,46.17,46.07,46.12,20700.0,38.2273,38.2687,38.1858,38.2273,20700.0
2011-02-08 13:20:00,46.13,46.13,45.98,45.98,15100.0,38.2356,38.2356,38.1112,38.1112,15100.0
2011-02-08 13:30:00,45.98,45.98,45.88,45.88,46200.0,38.1112,38.1112,38.0283,38.0283,46200.0
2011-02-08 13:40:00,45.88,45.89,45.76,45.88,32100.0,38.0283,38.0366,37.9289,38.0283,32100.0
2011-02-08 13:50:00,45.87,45.95,45.85,45.92,22900.0,38.0201,38.0864,38.0035,38.0615,22900.0
2011-02-08 14:00:00,45.93,46.05,45.92,45.99,32800.0,38.0698,38.1693,38.0615,38.1195,32800.0
2011-02-08 14:10:00,45.99,46.04,45.98,46.04,14100.0,38.1195,38.161,38.1112,38.161,14100.0
2011-02-08 14:20:00,46.03,46.15,46.02,46.14,29300.0,38.1527,38.2521,38.1444,38.2439,29300.0
2011-02-08 14:30:00,46.14,46.24,46.13,46.2,60000.0,38.2439,38.3267,38.2356,38.2936,60000.0
2011-02-08 14:40:00,46.2,46.22,46.16,46.18,62800.0,38.2936,38.3102,38.2604,38.277,62800.0
2011-02-08 14:50:00,46.18,46.21,46.15,46.2,43200.0,38.277,38.3019,38.2521,38.2936,43200.0
2011-02-08 15:00:00,46.2,46.32,46.16,46.29,56600.0,38.2936,38.393,38.2604,38.3682,56600.0
2011-02-08 15:10:00,46.3,46.33,46.25,46.28,51900.0,38.3765,38.4013,38.335,38.3599,51900.0
2011-02-08 15:20:00,46.29,46.39,46.28,46.38,71300.0,38.3682,38.4511,38.3599,38.4428,71300.0
2011-02-08 15:30:00,46.38,46.47,46.37,46.47,58100.0,38.4428,38.5174,38.4345,38.5174,58100.0
2011-02-08 15:40:00,46.47,46.56,46.45,46.55,132600.0,38.5174,38.592,38.5008,38.5837,132600.0
2011-02-08 15:50:00,46.54,46.6,46.43,46.49,295100.0,38.5754,38.6251,38.4842,38.534,295100.0
2011-02-09 09:30:00,46.38,46.49,46.14,46.18,137200.0,38.4428,38.534,38.2439,38.277,137200.0
2011-02-09 09:40:00,46.18,46.29,46.03,46.19,90900.0,38.277,38.3682,38.1527,38.2853,90900.0
2011-02-09 09:50:00,46.19,46.29,46.18,46.29,41200.0,38.2853,38.3682,38.277,38.3682,41200.0
2011-02-09 10:00:00,46.31,46.38,46.28,46.36,62300.0,38.3848,38.4428,38.3599,38.4262,62300.0
2011-02-09 10:10:00,46.36,46.41,46.33,46.37,113500.0,38.4262,38.4676,38.4013,38.4345,113500.0
2011-02-09 10:20:00,46.37,46.4,46.36,46.4,42400.0,38.4345,38.4594,38.4262,38.4594,42400.0
2011-02-09 10:30:00,46.38,46.42,46.37,46.4,82000.0,38.4428,38.4759,38.4345,38.4594,82000.0
2011-02-09 10:40:00,46.4,46.64,46.4,46.57,89900.0,38.4594,38.6583,38.4594,38.6003,89900.0
2011-02-09 10:50:00,46.59,46.66,46.47,46.52,48700.0,38.6168,38.6749,38.5174,38.5588,48700.0
2011-02-09 11:00:00,46.52,46.66,46.52,46.66,55400.0,38.5588,38.6749,38.5588,38.6749,55400.0
2011-02-09 11:10:00,46.66,46.69,46.43,46.49,74700.0,38.6749,38.6997,38.4842,38.534,74700.0
2011-02-09 11:20:00,46.51,46.54,46.4,46.43,58000.0,38.5505,38.5754,38.4594,38.4842,58000.0
2011-02-09 11:30:00,46.45,46.63,46.44,46.59,57500.0,38.5008,38.65,38.4925,38.6168,57500.0
2011-02-09 11:40:00,46.58,46.88,46.55,46.87,64400.0,38.6086,38.8572,38.5837,38.8489,64400.0
2011-02-09 11:50:00,46.87,46.87,46.68,46.71,38900.0,38.8489,38.8489,38.6914,38.7163,38900.0
2011-02-09 12:00:00,46.7,46.77,46.68,46.71,36500.0,38.708,38.766,38.6914,38.7163,36500.0
2011-02-09 12:10:00,46.71,46.86,46.69,46.86,43400.0,38.7163,38.8406,38.6997,38.8406,43400.0
2011-02-09 12:20:00,46.85,46.97,46.84,46.97,99800.0,38.8323,38.9318,38.8241,38.9318,99800.0
2011-02-09 12:30:00,46.97,47.1,46.95,47.09,67300.0,38.9318,39.0396,38.9152,39.0313,67300.0
2011-02-09 12:40:00,47.09,47.09,46.96,46.98,15000.0,39.0313,39.0313,38.9235,38.9401,15000.0
2011-02-09 12:50:00,46.99,47.03,46.94,46.96,23600.0,38.9484,38.9815,38.9069,38.9235,23600.0
2011-02-09 13:00:00,46.96,47.09,46.94,47.07,51000.0,38.9235,39.0313,38.9069,39.0147,51000.0
2011-02-09 13:10:00,47.06,47.06,47.02,47.02,8000.0,39.0064,39.0064,38.9733,38.9733,8000.0
2011-02-09 13:20:00,47.02,47.06,47.0,47.04,8500.0,38.9733,39.0064,38.9567,38.9898,8500.0
2011-02-09 13:30:00,47.03,47.03,46.96,47.02,21400.0,38.9815,38.9815,38.9235,38.9733,21400.0
2011-02-09 13:40:00,47.02,47.03,46.87,46.89,85500.0,38.9733,38.9815,38.8489,38.8655,85500.0
2011-02-09 13:50:00,46.88,46.92,46.83,46.87,10600.0,38.8572,38.8904,38.8158,38.8489,10600.0
2011-02-09 14:00:00,46.85,46.87,46.78,46.83,45300.0,38.8323,38.8489,38.7743,38.8158,45300.0
2011-02-09 14:10:00,46.82,46.87,46.8,46.8,18500.0,38.8075,38.8489,38.7909,38.7909,18500.0
2011-02-09 14:20:00,46.81,46.83,46.68,46.74,41500.0,38.7992,38.8158,38.6914,38.7412,41500.0
2011-02-09 14:30:00,46.72,46.81,46.7,46.7,33000.0,38.7246,38.7992,38.708,38.708,33000.0
2011-02-09 14:40:00,46.7,46.78,46.64,46.64,57400.0,38.708,38.7743,38.6583,38.6583,57400.0
2011-02-09 14:50:00,46.65,46.73,46.63,46.72,21900.0,38.6666,38.7329,38.65,38.7246,21900.0
2011-02-09 15:00:00,46.71,46.81,46.71,46.73,26400.0,38.7163,38.7992,38.7163,38.7329,26400.0
2011-02-09 15:10:00,46.73,46.81,46.7,46.81,66600.0,38.7329,38.7992,38.708,38.7992,66600.0
2011-02-09 15:20:00,46.81,46.95,46.8,46.88,52100.0,38.7992,38.9152,38.7909,38.8572,52100.0
2011-02-09 15:30:00,46.89,46.89,46.79,46.83,40400.0,38.8655,38.8655,38.7826,38.8158,40400.0
2011-02-09 15:40:00,46.84,46.85,46.71,46.72,59300.0,38.8241,38.8323,38.7163,38.7246,59300.0
2011-02-09 15:50:00,46.72,46.91,46.71,46.89,154600.0,38.7246,38.8821,38.7163,38.8655,154600.0
2011-02-10 09:30:00,46.13,46.58,46.09,46.54,132400.0,38.2356,38.6086,38.2024,38.5754,132400.0
2011-02-10 09:40:00,46.54,46.57,46.23,46.31,117100.0,38.5754,38.6003,38.3185,38.3848,117100.0
2011-02-10 09:50:00,46.3,46.34,46.18,46.25,49200.0,38.3765,38.4096,38.277,38.335,49200.0
2011-02-10 10:00:00,46.26,46.31,46.09,46.25,39700.0,38.3433,38.3848,38.2024,38.335,39700.0
2011-02-10 10:10:00,46.25,46.4,46.2,46.37,56400.0,38.335,38.4594,38.2936,38.4345,56400.0
2011-02-10 10:20:00,46.37,46.41,46.24,46.37,43400.0,38.4345,38.4676,38.3267,38.4345,43400.0
2011-02-10 10:30:00,46.37,46.57,46.28,46.54,77700.0,38.4345,38.6003,38.3599,38.5754,77700.0
2011-02-10 10:40:00,46.54,46.65,46.52,46.64,100200.0,38.5754,38.6666,38.5588,38.6583,100200.0
2011-02-10 10:50:00,46.65,46.65,46.49,46.52,30200.0,38.6666,38.6666,38.534,38.5588,30200.0
2011-02-10 11:00:00,46.51,46.63,46.5,46.53,86800.0,38.5505,38.65,38.5422,38.5671,86800.0
2011-02-10 11:10:00,46.55,46.61,46.43,46.6,22200.0,38.5837,38.6334,38.4842,38.6251,22200.0
2011-02-10 11:20:00,46.62,46.89,46.55,46.89,57700.0,38.6417,38.8655,38.5837,38.8655,57700.0
2011-02-10 11:30:00,46.89,47.01,46.87,47.0,113200.0,38.8655,38.965,38.8489,38.9567,113200.0
2011-02-10 11:40:00,46.98,47.04,46.92,46.96,22100.0,38.9401,38.9898,38.8904,38.9235,22100.0
2011-02-10 11:50:00,46.97,47.06,46.93,47.01,21500.0,38.9318,39.0064,38.8987,38.965,21500.0
2011-02-10 12:00:00,47.01,47.03,46.94,46.96,13700.0,38.965,38.9815,38.9069,38.9235,13700.0
2011-02-10 12:10:00,46.94,46.98,46.82,46.85,13700.0,38.9069,38.9401,38.8075,38.8323,13700.0
2011-02-10 12:20:00,46.84,46.88,46.76,46.76,19100.0,38.8241,38.8572,38.7577,38.7577,19100.0
2011-02-10 12:30:00,46.76,46.8,46.64,46.64,17900.0,38.7577,38.7909,38.6583,38.6583,17900.0
2011-02-10 12:40:00,46.65,46.65,46.55,46.58,27900.0,38.6666,38.6666,38.5837,38.6086,27900.0
2011-02-10 12:50:00,46.58,46.62,46.54,46.6,28400.0,38.6086,38.6417,38.5754,38.6251,28400.0
2011-02-10 13:00:00,46.62,46.63,46.55,46.61,18400.0,38.6417,38.65,38.5837,38.6334,18400.0
2011-02-10 13:10:00,46.61,46.67,46.56,46.63,18400.0,38.6334,38.6832,38.592,38.65,18400.0
2011-02-10 13:20:00,46.64,46.65,46.53,46.55,28800.0,38.6583,38.6666,38.5671,38.5837,28800.0
2011-02-10 13:30:00,46.56,46.6,46.52,46.55,26200.0,38.592,38.6251,38.5588,38.5837,26200.0
2011-02-10 13:40:00,46.56,46.59,46.52,46.52,23100.0,38.592,38.6168,38.5588,38.5588,23100.0
2011-02-10 13:50:00,46.52,46.67,46.5,46.55,25300.0,38.5588,38.6832,38.5422,38.5837,25300.0
2011-02-10 14:00:00,46.55,46.64,46.54,46.55,29800.0,38.5837,38.6583,38.5754,38.5837,29800.0
2011-02-10 14:10:00,46.54,46.65,46.53,46.63,33000.0,38.5754,38.6666,38.5671,38.65,33000.0
2011-02-10 14:20:00,46.63,46.77,46.61,46.74,32800.0,38.65,38.766,38.6334,38.7412,32800.0
2011-02-10 14:30:00,46.74,46.76,46.66,46.68,42100.0,38.7412,38.7577,38.6749,38.6914,42100.0
2011-02-10 14:40:00,46.69,46.77,46.68,46.73,35800.0,38.6997,38.766,38.6914,38.7329,35800.0
2011-02-10 14:50:00,46.74,46.74,46.67,46.69,26900.0,38.7412,38.7412,38.6832,38.6997,26900.0
2011-02-10 15:00:00,46.68,46.71,46.63,46.68,56600.0,38.6914,38.7163,38.65,38.6914,56600.0
2011-02-10 15:10:00,46.65,46.81,46.63,46.75,60900.0,38.6666,38.7992,38.65,38.7495,60900.0
2011-02-10 15:20:00,46.75,47.0,46.75,47.0,69200.0,38.7495,38.9567,38.7495,38.9567,69200.0
2011-02-10 15:30:00,46.97,47.04,46.91,46.92,99500.0,38.9318,38.9898,38.8821,38.8904,99500.0
2011-02-10 15:40:00,46.92,47.0,46.84,47.0,108400.0,38.8904,38.9567,38.8241,38.9567,108400.0
2011-02-10 15:50:00,47.01,47.07,46.89,47.03,354200.0,38.965,39.0147,38.8655,38.9815,354200.0
2011-02-11 09:30:00,46.55,46.71,46.48,46.71,94600.0,38.5837,38.7163,38.5257,38.7163,94600.0
2011-02-11 09:40:00,46.7,46.85,46.62,46.84,159500.0,38.708,38.8323,38.6417,38.8241,159500.0
2011-02-11 09:50:00,46.85,46.94,46.79,46.93,63800.0,38.8323,38.9069,38.7826,38.8987,63800.0
2011-02-11 10:00:00,46.93,46.99,46.88,46.95,50800.0,38.8987,38.9484,38.8572,38.9152,50800.0
2011-02-11 10:10:00,46.95,47.19,46.93,47.18,61000.0,38.9152,39.1142,38.8987,39.1059,61000.0
2011-02-11 10:20:00,47.18,47.27,47.15,47.2,49500.0,39.1059,39.1805,39.081,39.1225,49500.0
2011-02-11 10:30:00,47.21,47.21,47.11,47.13,16900.0,39.1307,39.1307,39.0479,39.0644,16900.0
2011-02-11 10:40:00,47.13,47.16,47.03,47.14,8200.0,39.0644,39.0893,38.9815,39.0727,8200.0
2011-02-11 10:50:00,47.18,47.25,47.15,47.22,25400.0,39.1059,39.1639,39.081,39.139,25400.0
2011-02-11 11:00:00,47.21,47.47,47.13,47.43,159800.0,39.1307,39.3462,39.0644,39.3131,159800.0
2011-02-11 11:10:00,47.45,47.52,47.4,47.44,122700.0,39.3297,39.3877,39.2882,39.3214,122700.0
2011-02-11 11:20:00,47.41,47.62,47.4,47.53,80800.0,39.2965,39.4706,39.2882,39.396,80800.0
2011-02-11 11:30:00,47.56,47.6,47.48,47.52,91600.0,39.4208,39.454,39.3545,39.3877,91600.0
2011-02-11 11:40:00,47.52,47.58,47.48,47.5,32500.0,39.3877,39.4374,39.3545,39.3711,32500.0
2011-02-11 11:50:00,47.53,47.55,47.45,47.5,76400.0,39.396,39.4126,39.3297,39.3711,76400.0
2011-02-11 12:00:00,47.51,47.55,47.48,47.48,16100.0,39.3794,39.4126,39.3545,39.3545,16100.0
2011-02-11 12:10:00,47.51,47.53,47.4,47.43,53500.0,39.3794,39.396,39.2882,39.3131,53500.0
2011-02-11 12:20:00,47.42,47.51,47.39,47.51,27800.0,39.3048,39.3794,39.2799,39.3794,27800.0
2011-02-11 12:30:00,47.51,47.55,47.46,47.5,34200.0,39.3794,39.4126,39.338,39.3711,34200.0
2011-02-11 12:40:00,47.5,47.59,47.5,47.57,24000.0,39.3711,39.4457,39.3711,39.4291,24000.0
2011-02-11 12:50:00,47.57,47.59,47.54,47.58,19000.0,39.4291,39.4457,39.4043,39.4374,19000.0
2011-02-11 13:00:00,47.58,47.59,47.53,47.57,18800.0,39.4374,39.4457,39.396,39.4291,18800.0
2011-02-11 13:10:00,47.57,47.57,47.46,47.5,73000.0,39.4291,39.4291,39.338,39.3711,73000.0
2011-02-11 13:20:00,47.48,47.5,47.46,47.47,13500.0,39.3545,39.3711,39.338,39.3462,13500.0
2011-02-11 13:30:00,47.46,47.47,47.41,47.45,11000.0,39.338,39.3462,39.2965,39.3297,11000.0
2011-02-11 13:40:00,47.46,47.57,47.46,47.57,38800.0,39.338,39.4291,39.338,39.4291,38800.0
2011-02-11 13:50:00,47.57,47.63,47.56,47.63,40200.0,39.4291,39.4789,39.4208,39.4789,40200.0
2011-02-11 14:00:00,47.6,47.68,47.6,47.64,73000.0,39.454,39.5203,39.454,39.4872,73000.0
2011-02-11 14:10:00,47.63,47.64,47.56,47.62,6900.0,39.4789,39.4872,39.4208,39.4706,6900.0
2011-02-11 14:20:00,47.61,47.65,47.6,47.6,7900.0,39.4623,39.4954,39.454,39.454,7900.0
2011-02-11 14:30:00,47.6,47.78,47.6,47.75,36900.0,39.454,39.6032,39.454,39.5783,36900.0
2011-02-11 14:40:00,47.76,47.91,47.75,47.86,86600.0,39.5866,39.7109,39.5783,39.6695,86600.0
2011-02-11 14:50:00,47.88,47.98,47.87,47.92,62800.0,39.6861,39.769,39.6778,39.7192,62800.0
2011-02-11 15:00:00,47.92,48.01,47.88,48.01,128900.0,39.7192,39.7938,39.6861,39.7938,128900.0
2011-02-11 15:10:00,48.0,48.23,47.99,48.22,143200.0,39.7855,39.9762,39.7773,39.9679,143200.0
2011-02-11 15:20:00,48.22,48.27,48.03,48.03,107400.0,39.9679,40.0093,39.8104,39.8104,107400.0
2011-02-11 15:30:00,48.04,48.06,47.97,48.01,83500.0,39.8187,39.8353,39.7607,39.7938,83500.0
2011-02-11 15:40:00,48.0,48.03,47.84,47.87,136900.0,39.7855,39.8104,39.6529,39.6778,136900.0
2011-02-11 15:50:00,47.87,47.88,47.72,47.88,232300.0,39.6778,39.6861,39.5535,39.6861,232300.0
2011-02-14 09:30:00,47.76,47.82,47.66,47.77,66300.0,39.5866,39.6363,39.5037,39.5949,66300.0
2011-02-14 09:40:00,47.82,47.82,47.7,47.7,52800.0,39.6363,39.6363,39.5369,39.5369,52800.0
2011-02-14 09:50:00,47.7,47.71,47.57,47.57,61600.0,39.5369,39.5452,39.4291,39.4291,61600.0
2011-02-14 10:00:00,47.58,47.59,47.34,47.4,54100.0,39.4374,39.4457,39.2385,39.2882,54100.0
2011-02-14 10:10:00,47.39,47.42,47.3,47.32,18300.0,39.2799,39.3048,39.2053,39.2219,18300.0
2011-02-14 10:20:00,47.33,47.39,46.95,46.96,67900.0,39.2302,39.2799,38.9152,38.9235,67900.0
2011-02-14 10:30:00,46.95,46.98,46.75,46.89,78100.0,38.9152,38.9401,38.7495,38.8655,78100.0
2011-02-14 10:40:00,46.91,46.92,46.82,46.89,31300.0,38.8821,38.8904,38.8075,38.8655,31300.0
2011-02-14 10:50:00,46.9,47.08,46.88,46.91,42900.0,38.8738,39.023,38.8572,38.8821,42900.0
2011-02-14 11:00:00,46.91,47.05,46.9,47.04,24900.0,38.8821,38.9981,38.8738,38.9898,24900.0
2011-02-14 11:10:00,47.04,47.1,47.02,47.07,52700.0,38.9898,39.0396,38.9733,39.0147,52700.0
2011-02-14 11:20:00,47.07,47.14,47.02,47.04,34800.0,39.0147,39.0727,38.9733,38.9898,34800.0
2011-02-14 11:30:00,47.05,47.22,47.03,47.2,23400.0,38.9981,39.139,38.9815,39.1225,23400.0
2011-02-14 11:40:00,47.2,47.22,47.07,47.09,18500.0,39.1225,39.139,39.0147,39.0313,18500.0
2011-02-14 11:50:00,47.08,47.1,47.02,47.05,12100.0,39.023,39.0396,38.9733,38.9981,12100.0
2011-02-14 12:00:00,47.09,47.09,47.01,47.05,11600.0,39.0313,39.0313,38.965,38.9981,11600.0
2011-02-14 12:10:00,47.03,47.05,47.02,47.05,6100.0,38.9815,38.9981,38.9733,38.9981,6100.0
2011-02-14 12:20:00,47.05,47.06,46.96,47.0,99700.0,38.9981,39.0064,38.9235,38.9567,99700.0
2011-02-14 12:30:00,47.0,47.01,46.83,46.84,59000.0,38.9567,38.965,38.8158,38.8241,59000.0
2011-02-14 12:40:00,46.84,46.87,46.8,46.86,108600.0,38.8241,38.8489,38.7909,38.8406,108600.0
2011-02-14 12:50:00,46.87,46.95,46.87,46.95,7500.0,38.8489,38.9152,38.8489,38.9152,7500.0
2011-02-14 13:00:00,46.94,46.95,46.87,46.89,11800.0,38.9069,38.9152,38.8489,38.8655,11800.0
2011-02-14 13:10:00,46.89,46.9,46.85,46.88,14700.0,38.8655,38.8738,38.8323,38.8572,14700.0
2011-02-14 13:20:00,46.88,46.92,46.86,46.9,38400.0,38.8572,38.8904,38.8406,38.8738,38400.0
2011-02-14 13:30:00,46.91,46.95,46.78,46.79,139500.0,38.8821,38.9152,38.7743,38.7826,139500.0
2011-02-14 13:40:00,46.8,46.83,46.78,46.83,17400.0,38.7909,38.8158,38.7743,38.8158,17400.0
2011-02-14 13:50:00,46.84,46.91,46.8,46.82,25800.0,38.8241,38.8821,38.7909,38.8075,25800.0
2011-02-14 14:00:00,46.82,46.82,46.76,46.77,27300.0,38.8075,38.8075,38.7577,38.766,27300.0
2011-02-14 14:10:00,46.77,46.81,46.77,46.81,31400.0,38.766,38.7992,38.766,38.7992,31400.0
2011-02-14 14:20:00,46.81,46.85,46.81,46.84,18700.0,38.7992,38.8323,38.7992,38.8241,18700.0
2011-02-14 14:30:00,46.85,46.9,46.8,46.84,48700.0,38.8323,38.8738,38.7909,38.8241,48700.0
2011-02-14 14:40:00,46.84,46.98,46.84,46.96,55900.0,38.8241,38.9401,38.8241,38.9235,55900.0
2011-02-14 14:50:00,46.96,47.0,46.96,46.99,22600.0,38.9235,38.9567,38.9235,38.9484,22600.0
2011-02-14 15:00:00,47.0,47.02,46.89,46.9,96600.0,38.9567,38.9733,38.8655,38.8738,96600.0
2011-02-14 15:10:00,46.9,47.0,46.9,47.0,40700.0,38.8738,38.9567,38.8738,38.9567,40700.0
2011-02-14 15:20:00,46.99,47.05,46.98,46.99,75200.0,38.9484,38.9981,38.9401,38.9484,75200.0
2011-02-14 15:30:00,46.99,47.06,46.98,47.02,52800.0,38.9484,39.0064,38.9401,38.9733,52800.0
2011-02-14 15:40:00,47.02,47.15,47.01,47.11,86000.0,38.9733,39.081,38.965,39.0479,86000.0
2011-02-14 15:50:00,47.11,47.25,47.11,47.25,241000.0,39.0479,39.1639,39.0479,39.1639,241000.0
2011-02-15 09:30:00,47.0,47.17,46.97,47.13,129900.0,38.9567,39.0976,38.9318,39.0644,129900.0
2011-02-15 09:40:00,47.13,47.21,47.12,47.15,117000.0,39.0644,39.1307,39.0561,39.081,117000.0
2011-02-15 09:50:00,47.15,47.19,47.05,47.1,44200.0,39.081,39.1142,38.9981,39.0396,44200.0
2011-02-15 10:00:00,47.1,47.13,46.72,46.72,71900.0,39.0396,39.0644,38.7246,38.7246,71900.0
2011-02-15 10:10:00,46.74,46.85,46.68,46.8,71400.0,38.7412,38.8323,38.6914,38.7909,71400.0
2011-02-15 10:20:00,46.79,46.88,46.5,46.58,47400.0,38.7826,38.8572,38.5422,38.6086,47400.0
2011-02-15 10:30:00,46.57,46.6,46.49,46.56,119100.0,38.6003,38.6251,38.534,38.592,119100.0
2011-02-15 10:40:00,46.58,47.09,46.5,47.04,310400.0,38.6086,39.0313,38.5422,38.9898,310400.0
2011-02-15 10:50:00,47.05,47.09,46.94,47.02,80500.0,38.9981,39.0313,38.9069,38.9733,80500.0
2011-02-15 11:00:00,47.02,47.62,47.02,47.54,198800.0,38.9733,39.4706,38.9733,39.4043,198800.0
2011-02-15 11:10:00,47.55,47.72,47.48,47.63,212600.0,39.4126,39.5535,39.3545,39.4789,212600.0
2011-02-15 11:20:00,47.6,47.65,47.34,47.36,67700.0,39.454,39.4954,39.2385,39.2551,67700.0
2011-02-15 11:30:00,47.35,47.46,47.33,47.4,13300.0,39.2468,39.338,39.2302,39.2882,13300.0
2011-02-15 11:40:00,47.4,47.42,47.25,47.35,37800.0,39.2882,39.3048,39.1639,39.2468,37800.0
2011-02-15 11:50:00,47.34,47.34,47.18,47.2,25500.0,39.2385,39.2385,39.1059,39.1225,25500.0
2011-02-15 12:00:00,47.19,47.2,47.1,47.2,23700.0,39.1142,39.1225,39.0396,39.1225,23700.0
2011-02-15 12:10:00,47.19,47.43,47.19,47.42,48000.0,39.1142,39.3131,39.1142,39.3048,48000.0
2011-02-15 12:20:00,47.43,47.5,47.39,47.46,35400.0,39.3131,39.3711,39.2799,39.338,35400.0
2011-02-15 12:30:00,47.46,47.47,47.39,47.42,13800.0,39.338,39.3462,39.2799,39.3048,13800.0
2011-02-15 12:40:00,47.41,47.42,47.34,47.34,14100.0,39.2965,39.3048,39.2385,39.2385,14100.0
2011-02-15 12:50:00,47.35,47.39,47.28,47.28,18100.0,39.2468,39.2799,39.1888,39.1888,18100.0
2011-02-15 13:00:00,47.29,47.29,47.18,47.22,13600.0,39.197,39.197,39.1059,39.139,13600.0
2011-02-15 13:10:00,47.2,47.27,47.19,47.2,19700.0,39.1225,39.1805,39.1142,39.1225,19700.0
2011-02-15 13:20:00,47.2,47.2,47.09,47.12,43200.0,39.1225,39.1225,39.0313,39.0561,43200.0
2011-02-15 13:30:00,47.11,47.22,47.11,47.19,19600.0,39.0479,39.139,39.0479,39.1142,19600.0
2011-02-15 13:40:00,47.19,47.22,47.16,47.19,21500.0,39.1142,39.139,39.0893,39.1142,21500.0
2011-02-15 13:50:00,47.19,47.21,47.15,47.15,18800.0,39.1142,39.1307,39.081,39.081,18800.0
2011-02-15 14:00:00,47.15,47.16,47.04,47.09,17800.0,39.081,39.0893,38.9898,39.0313,17800.0
2011-02-15 14:10:00,47.09,47.16,47.07,47.16,32100.0,39.0313,39.0893,39.0147,39.0893,32100.0
2011-02-15 14:20:00,47.15,47.16,47.1,47.15,24000.0,39.081,39.0893,39.0396,39.081,24000.0
2011-02-15 14:30:00,47.12,47.18,47.08,47.09,21600.0,39.0561,39.1059,39.023,39.0313,21600.0
2011-02-15 14:40:00,47.1,47.12,47.0,47.01,24600.0,39.0396,39.0561,38.9567,38.965,24600.0
2011-02-15 14:50:00,47.01,47.06,47.0,47.01,28200.0,38.965,39.0064,38.9567,38.965,28200.0
2011-02-15 15:00:00,47.01,47.09,47.01,47.02,37100.0,38.965,39.0313,38.965,38.9733,37100.0
2011-02-15 15:10:00,47.02,47.18,46.98,47.17,51400.0,38.9733,39.1059,38.9401,39.0976,51400.0
2011-02-15 15:20:00,47.17,47.18,47.11,47.17,43300.0,39.0976,39.1059,39.0479,39.0976,43300.0
2011-02-15 15:30:00,47.17,47.21,47.12,47.15,58400.0,39.0976,39.1307,39.0561,39.081,58400.0
2011-02-15 15:40:00,47.15,47.16,47.04,47.07,82200.0,39.081,39.0893,38.9898,39.0147,82200.0
2011-02-15 15:50:00,47.07,47.2,47.06,47.18,82100.0,39.0147,39.1225,39.0064,39.1059,82100.0
2011-02-16 09:30:00,47.48,47.69,47.38,47.65,55600.0,39.3545,39.5286,39.2716,39.4954,55600.0
2011-02-16 09:40:00,47.65,47.94,47.63,47.75,80600.0,39.4954,39.7358,39.4789,39.5783,80600.0
2011-02-16 09:50:00,47.76,47.87,47.69,47.8,89700.0,39.5866,39.6778,39.5286,39.6198,89700.0
2011-02-16 10:00:00,47.81,47.83,47.66,47.83,69300.0,39.6281,39.6446,39.5037,39.6446,69300.0
2011-02-16 10:10:00,47.84,47.91,47.76,47.91,38700.0,39.6529,39.7109,39.5866,39.7109,38700.0
2011-02-16 10:20:00,47.91,47.95,47.85,47.85,13100.0,39.7109,39.7441,39.6612,39.6612,13100.0
2011-02-16 10:30:00,47.86,48.0,47.77,47.94,53600.0,39.6695,39.7855,39.5949,39.7358,53600.0
2011-02-16 10:40:00,47.98,47.99,47.78,47.96,38700.0,39.769,39.7773,39.6032,39.7524,38700.0
2011-02-16 10:50:00,47.95,48.06,47.86,48.06,51300.0,39.7441,39.8353,39.6695,39.8353,51300.0
2011-02-16 11:00:00,48.06,48.06,47.76,47.76,66500.0,39.8353,39.8353,39.5866,39.5866,66500.0
2011-02-16 11:10:00,47.8,47.83,47.71,47.75,86700.0,39.6198,39.6446,39.5452,39.5783,86700.0
2011-02-16 11:20:00,47.75,47.92,47.75,47.84,11600.0,39.5783,39.7192,39.5783,39.6529,11600.0
2011-02-16 11:30:00,47.83,47.83,47.58,47.58,84000.0,39.6446,39.6446,39.4374,39.4374,84000.0
2011-02-16 11:40:00,47.57,47.6,47.44,47.59,69700.0,39.4291,39.454,39.3214,39.4457,69700.0
2011-02-16 11:50:00,47.59,47.6,47.49,47.57,35700.0,39.4457,39.454,39.3628,39.4291,35700.0
2011-02-16 12:00:00,47.61,47.61,47.29,47.29,53400.0,39.4623,39.4623,39.197,39.197,53400.0
2011-02-16 12:10:00,47.29,47.36,47.19,47.31,110100.0,39.197,39.2551,39.1142,39.2136,110100.0
2011-02-16 12:20:00,47.29,47.36,47.23,47.32,13800.0,39.197,39.2551,39.1473,39.2219,13800.0
2011-02-16 12:30:00,47.32,47.38,47.29,47.37,13400.0,39.2219,39.2716,39.197,39.2634,13400.0
2011-02-16 12:40:00,47.38,47.45,47.34,47.42,38700.0,39.2716,39.3297,39.2385,39.3048,38700.0
2011-02-16 12:50:00,47.42,47.43,47.34,47.42,19400.0,39.3048,39.3131,39.2385,39.3048,19400.0
2011-02-16 13:00:00,47.43,47.49,47.37,47.46,27800.0,39.3131,39.3628,39.2634,39.338,27800.0
2011-02-16 13:10:00,47.48,47.49,47.39,47.41,11900.0,39.3545,39.3628,39.2799,39.2965,11900.0
2011-02-16 13:20:00,47.41,47.41,47.32,47.35,25100.0,39.2965,39.2965,39.2219,39.2468,25100.0
2011-02-16 13:30:00,47.37,47.41,47.35,47.4,14300.0,39.2634,39.2965,39.2468,39.2882,14300.0
2011-02-16 13:40:00,47.4,47.54,47.39,47.44,19100.0,39.2882,39.4043,39.2799,39.3214,19100.0
2011-02-16 13:50:00,47.46,47.5,47.38,47.4,15600.0,39.338,39.3711,39.2716,39.2882,15600.0
2011-02-16 14:00:00,47.39,47.47,47.35,47.38,15800.0,39.2799,39.3462,39.2468,39.2716,15800.0
2011-02-16 14:10:00,47.38,47.38,47.2,47.21,51500.0,39.2716,39.2716,39.1225,39.1307,51500.0
2011-02-16 14:20:00,47.23,47.28,47.2,47.22,15300.0,39.1473,39.1888,39.1225,39.139,15300.0
2011-02-16 14:30:00,47.21,47.42,47.2,47.4,32000.0,39.1307,39.3048,39.1225,39.2882,32000.0
2011-02-16 14:40:00,47.35,47.43,47.31,47.32,34200.0,39.2468,39.3131,39.2136,39.2219,34200.0
2011-02-16 14:50:00,47.32,47.36,47.26,47.27,24200.0,39.2219,39.2551,39.1722,39.1805,24200.0
2011-02-16 15:00:00,47.26,47.36,47.23,47.35,51200.0,39.1722,39.2551,39.1473,39.2468,51200.0
2011-02-16 15:10:00,47.36,47.4,47.29,47.32,45600.0,39.2551,39.2882,39.197,39.2219,45600.0
2011-02-16 15:20:00,47.32,47.33,47.22,47.27,59700.0,39.2219,39.2302,39.139,39.1805,59700.0
2011-02-16 15:30:00,47.27,47.35,47.24,47.32,69900.0,39.1805,39.2468,39.1556,39.2219,69900.0
2011-02-16 15:40:00,47.32,47.42,47.28,47.4,125100.0,39.2219,39.3048,39.1888,39.2882,125100.0
2011-02-16 15:50:00,47.4,47.44,47.31,47.41,184400.0,39.2882,39.3214,39.2136,39.2965,184400.0
2011-02-17 09:30:00,47.09,47.18,46.91,47.01,41100.0,39.0313,39.1059,38.8821,38.965,41100.0
2011-02-17 09:40:00,47.03,47.14,46.96,47.11,32700.0,38.9815,39.0727,38.9235,39.0479,32700.0
2011-02-17 09:50:00,47.09,47.14,46.96,47.02,26300.0,39.0313,39.0727,38.9235,38.9733,26300.0
2011-02-17 10:00:00,47.04,47.18,46.96,47.01,63200.0,38.9898,39.1059,38.9235,38.965,63200.0
2011-02-17 10:10:00,47.01,47.16,46.96,47.02,120000.0,38.965,39.0893,38.9235,38.9733,120000.0
2011-02-17 10:20:00,47.04,47.1,46.91,47.08,77500.0,38.9898,39.0396,38.8821,39.023,77500.0
2011-02-17 10:30:00,47.08,47.13,46.99,47.03,27400.0,39.023,39.0644,38.9484,38.9815,27400.0
2011-02-17 10:40:00,47.03,47.16,47.01,47.1,30300.0,38.9815,39.0893,38.965,39.0396,30300.0
2011-02-17 10:50:00,47.08,47.1,47.02,47.08,42000.0,39.023,39.0396,38.9733,39.023,42000.0
2011-02-17 11:00:00,47.08,47.17,47.06,47.09,38700.0,39.023,39.0976,39.0064,39.0313,38700.0
2011-02-17 11:10:00,47.09,47.25,47.06,47.23,44000.0,39.0313,39.1639,39.0064,39.1473,44000.0
2011-02-17 11:20:00,47.25,47.27,47.17,47.27,42700.0,39.1639,39.1805,39.0976,39.1805,42700.0
2011-02-17 11:30:00,47.25,47.35,47.21,47.21,10800.0,39.1639,39.2468,39.1307,39.1307,10800.0
2011-02-17 11:40:00,47.21,47.21,47.08,47.09,14000.0,39.1307,39.1307,39.023,39.0313,14000.0
2011-02-17 11:50:00,47.09,47.14,47.01,47.02,17600.0,39.0313,39.0727,38.965,38.9733,17600.0
2011-02-17 12:00:00,47.02,47.07,47.01,47.02,18200.0,38.9733,39.0147,38.965,38.9733,18200.0
2011-02-17 12:10:00,47.01,47.09,47.01,47.02,32200.0,38.965,39.0313,38.965,38.9733,32200.0
2011-02-17 12:20:00,47.02,47.06,47.01,47.02,11900.0,38.9733,39.0064,38.965,38.9733,11900.0
2011-02-17 12:30:00,47.02,47.05,47.01,47.02,27600.0,38.9733,38.9981,38.965,38.9733,27600.0
2011-02-17 12:40:00,47.03,47.03,47.01,47.02,9600.0,38.9815,38.9815,38.965,38.9733,9600.0
2011-02-17 12:50:00,47.02,47.05,47.01,47.02,16000.0,38.9733,38.9981,38.965,38.9733,16000.0
2011-02-17 13:00:00,47.02,47.18,47.01,47.17,35400.0,38.9733,39.1059,38.965,39.0976,35400.0
2011-02-17 13:10:00,47.17,47.17,47.09,47.1,21100.0,39.0976,39.0976,39.0313,39.0396,21100.0
2011-02-17 13:20:00,47.1,47.2,47.1,47.14,12900.0,39.0396,39.1225,39.0396,39.0727,12900.0
2011-02-17 13:30:00,47.15,47.16,47.12,47.13,8800.0,39.081,39.0893,39.0561,39.0644,8800.0
2011-02-17 13:40:00,47.14,47.18,47.12,47.12,18400.0,39.0727,39.1059,39.0561,39.0561,18400.0
2011-02-17 13:50:00,47.13,47.2,47.12,47.19,26600.0,39.0644,39.1225,39.0561,39.1142,26600.0
2011-02-17 14:00:00,47.19,47.25,47.17,47.23,15400.0,39.1142,39.1639,39.0976,39.1473,15400.0
2011-02-17 14:10:00,47.22,47.28,47.21,47.25,11500.0,39.139,39.1888,39.1307,39.1639,11500.0
2011-02-17 14:20:00,47.23,47.31,47.18,47.22,25100.0,39.1473,39.2136,39.1059,39.139,25100.0
2011-02-17 14:30:00,47.22,47.31,47.21,47.22,37300.0,39.139,39.2136,39.1307,39.139,37300.0
2011-02-17 14:40:00,47.21,47.21,47.12,47.16,14200.0,39.1307,39.1307,39.0561,39.0893,14200.0
2011-02-17 14:50:00,47.16,47.28,47.13,47.27,33900.0,39.0893,39.1888,39.0644,39.1805,33900.0
2011-02-17 15:00:00,47.27,47.28,47.16,47.21,83200.0,39.1805,39.1888,39.0893,39.1307,83200.0
2011-02-17 15:10:00,47.21,47.27,47.21,47.26,39400.0,39.1307,39.1805,39.1307,39.1722,39400.0
2011-02-17 15:20:00,47.26,47.33,47.25,47.27,29100.0,39.1722,39.2302,39.1639,39.1805,29100.0
2011-02-17 15:30:00,47.27,47.28,47.15,47.2,21200.0,39.1805,39.1888,39.081,39.1225,21200.0
2011-02-17 15:40:00,47.21,47.25,47.18,47.2,39800.0,39.1307,39.1639,39.1059,39.1225,39800.0
2011-02-17 15:50:00,47.2,47.22,47.18,47.19,54200.0,39.1225,39.139,39.1059,39.1142,54200.0
2011-02-18 09:30:00,47.12,47.12,46.91,47.04,64300.0,39.0561,39.0561,38.8821,38.9898,64300.0
2011-02-18 09:40:00,47.04,47.06,46.83,46.83,48500.0,38.9898,39.0064,38.8158,38.8158,48500.0
2011-02-18 09:50:00,46.83,46.84,46.61,46.64,62200.0,38.8158,38.8241,38.6334,38.6583,62200.0
2011-02-18 10:00:00,46.67,46.79,46.54,46.69,55800.0,38.6832,38.7826,38.5754,38.6997,55800.0
2011-02-18 10:10:00,46.7,46.8,46.69,46.8,18600.0,38.708,38.7909,38.6997,38.7909,18600.0
2011-02-18 10:20:00,46.8,46.96,46.79,46.92,52500.0,38.7909,38.9235,38.7826,38.8904,52500.0
2011-02-18 10:30:00,46.9,46.94,46.8,46.9,28800.0,38.8738,38.9069,38.7909,38.8738,28800.0
2011-02-18 10:40:00,46.9,46.99,46.9,46.91,5500.0,38.8738,38.9484,38.8738,38.8821,5500.0
2011-02-18 10:50:00,46.91,46.92,46.83,46.86,14900.0,38.8821,38.8904,38.8158,38.8406,14900.0
2011-02-18 11:00:00,46.87,46.94,46.86,46.91,6300.0,38.8489,38.9069,38.8406,38.8821,6300.0
2011-02-18 11:10:00,46.91,47.1,46.91,47.09,33700.0,38.8821,39.0396,38.8821,39.0313,33700.0
2011-02-18 11:20:00,47.11,47.21,46.96,46.98,48100.0,39.0479,39.1307,38.9235,38.9401,48100.0
2011-02-18 11:30:00,47.0,47.11,47.0,47.03,10300.0,38.9567,39.0479,38.9567,38.9815,10300.0
2011-02-18 11:40:00,47.03,47.04,46.9,46.93,9000.0,38.9815,38.9898,38.8738,38.8987,9000.0
2011-02-18 11:50:00,46.9,46.98,46.9,46.98,6500.0,38.8738,38.9401,38.8738,38.9401,6500.0
2011-02-18 12:00:00,46.98,47.07,46.93,46.97,17700.0,38.9401,39.0147,38.8987,38.9318,17700.0
2011-02-18 12:10:00,46.98,47.03,46.98,47.03,3400.0,38.9401,38.9815,38.9401,38.9815,3400.0
2011-02-18 12:20:00,47.04,47.06,46.96,47.01,16100.0,38.9898,39.0064,38.9235,38.965,16100.0
2011-02-18 12:30:00,47.01,47.03,46.95,46.95,14400.0,38.965,38.9815,38.9152,38.9152,14400.0
2011-02-18 12:40:00,46.95,46.97,46.91,46.95,8600.0,38.9152,38.9318,38.8821,38.9152,8600.0
2011-02-18 12:50:00,46.93,46.95,46.9,46.91,3000.0,38.8987,38.9152,38.8738,38.8821,3000.0
2011-02-18 13:00:00,46.91,46.93,46.86,46.9,21000.0,38.8821,38.8987,38.8406,38.8738,21000.0
2011-02-18 13:10:00,46.9,46.92,46.88,46.9,21500.0,38.8738,38.8904,38.8572,38.8738,21500.0
2011-02-18 13:20:00,46.9,46.93,46.9,46.91,9600.0,38.8738,38.8987,38.8738,38.8821,9600.0
2011-02-18 13:30:00,46.91,46.94,46.85,46.9,43700.0,38.8821,38.9069,38.8323,38.8738,43700.0
2011-02-18 13:40:00,46.9,46.95,46.9,46.9,28800.0,38.8738,38.9152,38.8738,38.8738,28800.0
2011-02-18 13:50:00,46.9,46.96,46.9,46.95,19100.0,38.8738,38.9235,38.8738,38.9152,19100.0
2011-02-18 14:00:00,46.95,46.96,46.86,46.9,54800.0,38.9152,38.9235,38.8406,38.8738,54800.0
2011-02-18 14:10:00,46.9,46.93,46.9,46.93,71900.0,38.8738,38.8987,38.8738,38.8987,71900.0
2011-02-18 14:20:00,46.93,46.93,46.82,46.82,47900.0,38.8987,38.8987,38.8075,38.8075,47900.0
2011-02-18 14:30:00,46.82,46.87,46.8,46.84,26300.0,38.8075,38.8489,38.7909,38.8241,26300.0
2011-02-18 14:40:00,46.84,46.95,46.82,46.95,29700.0,38.8241,38.9152,38.8075,38.9152,29700.0
2011-02-18 14:50:00,46.94,46.96,46.89,46.93,20200.0,38.9069,38.9235,38.8655,38.8987,20200.0
2011-02-18 15:00:00,46.94,46.99,46.9,46.92,21900.0,38.9069,38.9484,38.8738,38.8904,21900.0
2011-02-18 15:10:00,46.94,47.03,46.92,47.0,54100.0,38.9069,38.9815,38.8904,38.9567,54100.0
2011-02-18 15:20:00,47.0,47.15,46.99,47.11,50300.0,38.9567,39.081,38.9484,39.0479,50300.0
2011-02-18 15:30:00,47.1,47.15,47.01,47.02,73600.0,39.0396,39.081,38.965,38.9733,73600.0
2011-02-18 15:40:00,47.0,47.09,46.98,47.06,96000.0,38.9567,39.0313,38.9401,39.0064,96000.0
2011-02-18 15:50:00,47.07,47.16,46.99,47.15,169600.0,39.0147,39.0893,38.9484,39.081,169600.0
2011-02-22 09:30:00,44.66,44.71,44.09,44.48,300900.0,37.0171,37.0586,36.5447,36.8679,300900.0
2011-02-22 09:40:00,44.48,45.15,44.48,45.07,341200.0,36.8679,37.4233,36.8679,37.357,341200.0
2011-02-22 09:50:00,45.07,45.34,45.01,45.14,273000.0,37.357,37.5808,37.3072,37.415,273000.0
2011-02-22 10:00:00,45.15,45.39,44.99,45.05,161800.0,37.4233,37.6222,37.2907,37.3404,161800.0
2011-02-22 10:10:00,45.05,45.44,45.05,45.36,112800.0,37.3404,37.6636,37.3404,37.5973,112800.0
2011-02-22 10:20:00,45.36,45.45,45.01,45.01,131000.0,37.5973,37.6719,37.3072,37.3072,131000.0
2011-02-22 10:30:00,45.01,45.14,45.0,45.03,107900.0,37.3072,37.415,37.2989,37.3238,107900.0
2011-02-22 10:40:00,45.04,45.09,45.0,45.05,138300.0,37.3321,37.3735,37.2989,37.3404,138300.0
2011-02-22 10:50:00,45.05,45.08,44.76,44.77,197900.0,37.3404,37.3653,37.1,37.1083,197900.0
2011-02-22 11:00:00,44.76,44.81,44.7,44.77,88000.0,37.1,37.1415,37.0503,37.1083,88000.0
2011-02-22 11:10:00,44.77,44.8,44.5,44.51,140200.0,37.1083,37.1332,36.8845,36.8928,140200.0
2011-02-22 11:20:00,44.52,44.66,44.45,44.58,100700.0,36.9011,37.0171,36.8431,36.9508,100700.0
2011-02-22 11:30:00,44.59,44.64,44.47,44.53,90000.0,36.9591,37.0006,36.8596,36.9094,90000.0
2011-02-22 11:40:00,44.51,44.6,44.41,44.53,146900.0,36.8928,36.9674,36.8099,36.9094,146900.0
2011-02-22 11:50:00,44.53,44.53,44.31,44.38,161800.0,36.9094,36.9094,36.727,36.7851,161800.0
2011-02-22 12:00:00,44.38,44.41,44.2,44.31,98100.0,36.7851,36.8099,36.6359,36.727,98100.0
2011-02-22 12:10:00,44.31,44.32,44.06,44.13,128900.0,36.727,36.7353,36.5198,36.5778,128900.0
2011-02-22 12:20:00,44.12,44.21,44.11,44.16,79800.0,36.5695,36.6441,36.5613,36.6027,79800.0
2011-02-22 12:30:00,44.16,44.38,44.11,44.36,108000.0,36.6027,36.7851,36.5613,36.7685,108000.0
2011-02-22 12:40:00,44.36,44.41,44.01,44.05,162500.0,36.7685,36.8099,36.4784,36.5115,162500.0
2011-02-22 12:50:00,44.05,44.2,44.0,44.17,189400.0,36.5115,36.6359,36.4701,36.611,189400.0
2011-02-22 13:00:00,44.16,44.29,44.04,44.27,112400.0,36.6027,36.7105,36.5032,36.6939,112400.0
2011-02-22 13:10:00,44.28,44.33,44.2,44.33,95800.0,36.7022,36.7436,36.6359,36.7436,95800.0
2011-02-22 13:20:00,44.33,44.47,44.26,44.46,121900.0,36.7436,36.8596,36.6856,36.8514,121900.0
2011-02-22 13:30:00,44.47,44.66,44.46,44.66,104700.0,36.8596,37.0171,36.8514,37.0171,104700.0
2011-02-22 13:40:00,44.66,44.67,44.43,44.47,109000.0,37.0171,37.0254,36.8265,36.8596,109000.0
2011-02-22 13:50:00,44.46,44.6,44.4,44.59,107000.0,36.8514,36.9674,36.8016,36.9591,107000.0
2011-02-22 14:00:00,44.59,44.65,44.48,44.53,55900.0,36.9591,37.0088,36.8679,36.9094,55900.0
2011-02-22 14:10:00,44.53,44.63,44.5,44.62,74000.0,36.9094,36.9923,36.8845,36.984,74000.0
2011-02-22 14:20:00,44.62,44.71,44.6,44.69,96200.0,36.984,37.0586,36.9674,37.042,96200.0
2011-02-22 14:30:00,44.71,45.03,44.7,45.02,135300.0,37.0586,37.3238,37.0503,37.3155,135300.0
2011-02-22 14:40:00,45.02,45.07,44.9,45.0,71100.0,37.3155,37.357,37.2161,37.2989,71100.0
2011-02-22 14:50:00,44.99,44.99,44.72,44.72,123300.0,37.2907,37.2907,37.0669,37.0669,123300.0
2011-02-22 15:00:00,44.73,44.85,44.7,44.75,93400.0,37.0752,37.1746,37.0503,37.0917,93400.0
2011-02-22 15:10:00,44.74,44.76,44.58,44.66,124300.0,37.0834,37.1,36.9508,37.0171,124300.0
2011-02-22 15:20:00,44.66,44.81,44.66,44.75,243000.0,37.0171,37.1415,37.0171,37.0917,243000.0
2011-02-22 15:30:00,44.75,44.82,44.7,44.72,206500.0,37.0917,37.1498,37.0503,37.0669,206500.0
2011-02-22 15:40:00,44.71,44.78,44.68,44.76,306200.0,37.0586,37.1166,37.0337,37.1,306200.0
2011-02-22 15:50:00,44.75,44.9,44.73,44.88,438600.0,37.0917,37.2161,37.0752,37.1995,438600.0
2011-02-23 09:30:00,43.74,43.77,43.3,43.3,724700.0,36.2546,36.2794,35.8899,35.8899,724700.0
2011-02-23 09:40:00,43.31,43.64,42.82,42.91,557800.0,35.8982,36.1717,35.492,35.5666,557800.0
2011-02-23 09:50:00,42.9,43.04,42.6,42.9,386300.0,35.5583,35.6744,35.3097,35.5583,386300.0
2011-02-23 10:00:00,42.9,43.22,42.87,42.91,337600.0,35.5583,35.8236,35.5335,35.5666,337600.0
2011-02-23 10:10:00,42.91,42.95,42.69,42.71,243800.0,35.5666,35.5998,35.3843,35.4008,243800.0
2011-02-23 10:20:00,42.7,42.91,42.5,42.86,320600.0,35.3926,35.5666,35.2268,35.5252,320600.0
2011-02-23 10:30:00,42.86,43.14,42.68,42.69,180400.0,35.5252,35.7573,35.376,35.3843,180400.0
2011-02-23 10:40:00,42.68,42.72,42.46,42.61,182200.0,35.376,35.4091,35.1936,35.318,182200.0
2011-02-23 10:50:00,42.63,42.81,42.63,42.78,72900.0,35.3345,35.4837,35.3345,35.4589,72900.0
2011-02-23 11:00:00,42.77,42.91,42.71,42.9,107500.0,35.4506,35.5666,35.4008,35.5583,107500.0
2011-02-23 11:10:00,42.9,42.95,42.68,42.71,85500.0,35.5583,35.5998,35.376,35.4008,85500.0
2011-02-23 11:20:00,42.71,42.77,42.58,42.67,85300.0,35.4008,35.4506,35.2931,35.3677,85300.0
2011-02-23 11:30:00,42.67,42.69,42.4,42.41,77100.0,35.3677,35.3843,35.1439,35.1522,77100.0
2011-02-23 11:40:00,42.43,42.55,42.35,42.41,86000.0,35.1688,35.2682,35.1025,35.1522,86000.0
2011-02-23 11:50:00,42.41,42.5,42.3,42.3,52900.0,35.1522,35.2268,35.061,35.061,52900.0
2011-02-23 12:00:00,42.3,42.3,41.86,41.88,181900.0,35.061,35.061,34.6963,34.7129,181900.0
2011-02-23 12:10:00,41.85,41.87,41.64,41.65,125300.0,34.688,34.7046,34.514,34.5222,125300.0
2011-02-23 12:20:00,41.65,41.86,41.64,41.74,122200.0,34.5222,34.6963,34.514,34.5968,122200.0
2011-02-23 12:30:00,41.73,42.38,41.71,42.33,199900.0,34.5886,35.1273,34.572,35.0859,199900.0
2011-02-23 12:40:00,42.34,42.41,42.28,42.33,119900.0,35.0942,35.1522,35.0444,35.0859,119900.0
2011-02-23 12:50:00,42.32,42.39,42.19,42.23,69700.0,35.0776,35.1356,34.9698,35.003,69700.0
2011-02-23 13:00:00,42.22,42.36,42.19,42.29,35200.0,34.9947,35.1107,34.9698,35.0527,35200.0
2011-02-23 13:10:00,42.29,42.33,42.06,42.07,104400.0,35.0527,35.0859,34.8621,34.8704,104400.0
2011-02-23 13:20:00,42.08,42.38,42.02,42.26,72200.0,34.8787,35.1273,34.8289,35.0279,72200.0
2011-02-23 13:30:00,42.26,42.58,42.18,42.54,77400.0,35.0279,35.2931,34.9615,35.2599,77400.0
2011-02-23 13:40:00,42.54,42.81,42.44,42.77,95500.0,35.2599,35.4837,35.1771,35.4506,95500.0
2011-02-23 13:50:00,42.79,43.22,42.79,43.09,173700.0,35.4672,35.8236,35.4672,35.7158,173700.0
2011-02-23 14:00:00,43.09,43.21,43.01,43.01,84500.0,35.7158,35.8153,35.6495,35.6495,84500.0
2011-02-23 14:10:00,43.01,43.14,42.87,43.0,85700.0,35.6495,35.7573,35.5335,35.6412,85700.0
2011-02-23 14:20:00,43.01,43.15,43.0,43.06,142400.0,35.6495,35.7655,35.6412,35.6909,142400.0
2011-02-23 14:30:00,43.08,43.17,43.08,43.14,85200.0,35.7075,35.7821,35.7075,35.7573,85200.0
2011-02-23 14:40:00,43.13,43.16,42.98,43.0,169000.0,35.749,35.7738,35.6246,35.6412,169000.0
2011-02-23 14:50:00,43.0,43.15,42.88,43.15,75500.0,35.6412,35.7655,35.5418,35.7655,75500.0
2011-02-23 15:00:00,43.15,43.17,42.95,43.14,162900.0,35.7655,35.7821,35.5998,35.7573,162900.0
2011-02-23 15:10:00,43.15,43.41,43.15,43.4,120800.0,35.7655,35.9811,35.7655,35.9728,120800.0
2011-02-23 15:20:00,43.4,43.59,43.37,43.41,225900.0,35.9728,36.1302,35.9479,35.9811,225900.0
2011-02-23 15:30:00,43.41,43.43,43.24,43.28,214000.0,35.9811,35.9976,35.8401,35.8733,214000.0
2011-02-23 15:40:00,43.29,43.34,43.04,43.23,273800.0,35.8816,35.923,35.6744,35.8319,273800.0
2011-02-23 15:50:00,43.23,43.35,43.2,43.27,335400.0,35.8319,35.9313,35.807,35.865,335400.0
2011-02-24 09:30:00,43.41,43.47,42.77,42.84,277700.0,35.9811,36.0308,35.4506,35.5086,277700.0
2011-02-24 09:40:00,42.86,42.95,42.57,42.73,169000.0,35.5252,35.5998,35.2848,35.4174,169000.0
2011-02-24 09:50:00,42.73,42.8,42.46,42.7,140900.0,35.4174,35.4754,35.1936,35.3926,140900.0
2011-02-24 10:00:00,42.67,42.8,42.33,42.8,124100.0,35.3677,35.4754,35.0859,35.4754,124100.0
2011-02-24 10:10:00,42.78,42.96,42.74,42.94,108000.0,35.4589,35.6081,35.4257,35.5915,108000.0
2011-02-24 10:20:00,42.99,43.01,42.68,42.75,65000.0,35.6329,35.6495,35.376,35.434,65000.0
2011-02-24 10:30:00,42.75,42.88,42.66,42.8,55200.0,35.434,35.5418,35.3594,35.4754,55200.0
2011-02-24 10:40:00,42.8,42.96,42.78,42.96,85100.0,35.4754,35.6081,35.4589,35.6081,85100.0
2011-02-24 10:50:00,42.93,43.12,42.87,42.93,98200.0,35.5832,35.7407,35.5335,35.5832,98200.0
2011-02-24 11:00:00,42.94,42.94,42.77,42.88,92700.0,35.5915,35.5915,35.4506,35.5418,92700.0
2011-02-24 11:10:00,42.92,42.98,42.79,42.84,85900.0,35.5749,35.6246,35.4672,35.5086,85900.0
2011-02-24 11:20:00,42.86,43.1,42.81,43.02,56200.0,35.5252,35.7241,35.4837,35.6578,56200.0
2011-02-24 11:30:00,43.02,43.04,42.83,42.91,33000.0,35.6578,35.6744,35.5003,35.5666,33000.0
2011-02-24 11:40:00,42.91,43.02,42.78,42.8,50000.0,35.5666,35.6578,35.4589,35.4754,50000.0
2011-02-24 11:50:00,42.8,42.98,42.8,42.95,36700.0,35.4754,35.6246,35.4754,35.5998,36700.0
2011-02-24 12:00:00,42.94,42.94,42.85,42.86,41100.0,35.5915,35.5915,35.5169,35.5252,41100.0
2011-02-24 12:10:00,42.86,42.9,42.84,42.87,46500.0,35.5252,35.5583,35.5086,35.5335,46500.0
2011-02-24 12:20:00,42.89,42.92,42.8,42.8,53700.0,35.55,35.5749,35.4754,35.4754,53700.0
2011-02-24 12:30:00,42.8,42.89,42.77,42.87,46300.0,35.4754,35.55,35.4506,35.5335,46300.0
2011-02-24 12:40:00,42.88,42.92,42.83,42.91,37200.0,35.5418,35.5749,35.5003,35.5666,37200.0
2011-02-24 12:50:00,42.91,43.08,42.87,43.07,30700.0,35.5666,35.7075,35.5335,35.6992,30700.0
2011-02-24 13:00:00,43.06,43.1,43.01,43.06,74600.0,35.6909,35.7241,35.6495,35.6909,74600.0
2011-02-24 13:10:00,43.06,43.21,43.04,43.16,95400.0,35.6909,35.8153,35.6744,35.7738,95400.0
2011-02-24 13:20:00,43.16,43.16,43.04,43.1,28500.0,35.7738,35.7738,35.6744,35.7241,28500.0
2011-02-24 13:30:00,43.08,43.15,43.04,43.1,18700.0,35.7075,35.7655,35.6744,35.7241,18700.0
2011-02-24 13:40:00,43.1,43.11,42.89,42.91,33400.0,35.7241,35.7324,35.55,35.5666,33400.0
2011-02-24 13:50:00,42.93,42.93,42.82,42.92,51700.0,35.5832,35.5832,35.492,35.5749,51700.0
2011-02-24 14:00:00,42.92,43.11,42.88,43.11,45000.0,35.5749,35.7324,35.5418,35.7324,45000.0
2011-02-24 14:10:00,43.11,43.47,43.03,43.32,130500.0,35.7324,36.0308,35.6661,35.9065,130500.0
2011-02-24 14:20:00,43.34,43.4,43.23,43.23,61000.0,35.923,35.9728,35.8319,35.8319,61000.0
2011-02-24 14:30:00,43.22,43.61,43.18,43.54,143400.0,35.8236,36.1468,35.7904,36.0888,143400.0
2011-02-24 14:40:00,43.54,43.62,43.3,43.44,193200.0,36.0888,36.1551,35.8899,36.0059,193200.0
2011-02-24 14:50:00,43.4,43.45,43.26,43.42,51700.0,35.9728,36.0142,35.8567,35.9893,51700.0
2011-02-24 15:00:00,43.4,43.43,43.14,43.32,107900.0,35.9728,35.9976,35.7573,35.9065,107900.0
2011-02-24 15:10:00,43.33,43.56,43.24,43.54,136200.0,35.9147,36.1054,35.8401,36.0888,136200.0
2011-02-24 15:20:00,43.54,43.58,43.48,43.56,98300.0,36.0888,36.122,36.0391,36.1054,98300.0
2011-02-24 15:30:00,43.56,43.72,43.53,43.55,210500.0,36.1054,36.238,36.0805,36.0971,210500.0
2011-02-24 15:40:00,43.57,43.72,43.55,43.62,255700.0,36.1137,36.238,36.0971,36.1551,255700.0
2011-02-24 15:50:00,43.62,43.79,43.59,43.6,341000.0,36.1551,36.296,36.1302,36.1385,341000.0
2011-02-25 09:30:00,44.02,44.44,44.0,44.39,108300.0,36.4867,36.8348,36.4701,36.7933,108300.0
2011-02-25 09:40:00,44.37,44.4,44.12,44.23,106300.0,36.7768,36.8016,36.5695,36.6607,106300.0
2011-02-25 09:50:00,44.23,44.23,43.95,44.12,125600.0,36.6607,36.6607,36.4286,36.5695,125600.0
2011-02-25 10:00:00,44.12,44.38,44.1,44.36,142300.0,36.5695,36.7851,36.553,36.7685,142300.0
2011-02-25 10:10:00,44.37,44.5,44.33,44.43,172900.0,36.7768,36.8845,36.7436,36.8265,172900.0
2011-02-25 10:20:00,44.43,44.58,44.38,44.48,133600.0,36.8265,36.9508,36.7851,36.8679,133600.0
2011-02-25 10:30:00,44.49,44.61,44.38,44.56,83400.0,36.8762,36.9757,36.7851,36.9342,83400.0
2011-02-25 10:40:00,44.57,44.7,44.55,44.68,64900.0,36.9425,37.0503,36.926,37.0337,64900.0
2011-02-25 10:50:00,44.68,44.74,44.65,44.72,69400.0,37.0337,37.0834,37.0088,37.0669,69400.0
2011-02-25 11:00:00,44.71,44.72,44.51,44.58,110400.0,37.0586,37.0669,36.8928,36.9508,110400.0
2011-02-25 11:10:00,44.58,44.73,44.55,44.65,30700.0,36.9508,37.0752,36.926,37.0088,30700.0
2011-02-25 11:20:00,44.65,44.65,44.22,44.25,215700.0,37.0088,37.0088,36.6524,36.6773,215700.0
2011-02-25 11:30:00,44.25,44.26,44.13,44.15,167800.0,36.6773,36.6856,36.5778,36.5944,167800.0
2011-02-25 11:40:00,44.15,44.21,43.95,44.21,91800.0,36.5944,36.6441,36.4286,36.6441,91800.0
2011-02-25 11:50:00,44.22,44.28,44.2,44.26,32900.0,36.6524,36.7022,36.6359,36.6856,32900.0
2011-02-25 12:00:00,44.27,44.28,44.19,44.26,35700.0,36.6939,36.7022,36.6276,36.6856,35700.0
2011-02-25 12:10:00,44.26,44.31,44.2,44.27,23600.0,36.6856,36.727,36.6359,36.6939,23600.0
2011-02-25 12:20:00,44.27,44.5,44.27,44.36,30500.0,36.6939,36.8845,36.6939,36.7685,30500.0
2011-02-25 12:30:00,44.36,44.43,44.35,44.4,25900.0,36.7685,36.8265,36.7602,36.8016,25900.0
2011-02-25 12:40:00,44.4,44.42,44.31,44.39,35200.0,36.8016,36.8182,36.727,36.7933,35200.0
2011-02-25 12:50:00,44.39,44.4,44.28,44.31,21700.0,36.7933,36.8016,36.7022,36.727,21700.0
2011-02-25 13:00:00,44.32,44.32,44.22,44.27,73100.0,36.7353,36.7353,36.6524,36.6939,73100.0
2011-02-25 13:10:00,44.26,44.39,44.25,44.37,43600.0,36.6856,36.7933,36.6773,36.7768,43600.0
2011-02-25 13:20:00,44.37,44.41,44.36,44.39,19600.0,36.7768,36.8099,36.7685,36.7933,19600.0
2011-02-25 13:30:00,44.38,44.39,44.26,44.35,16100.0,36.7851,36.7933,36.6856,36.7602,16100.0
2011-02-25 13:40:00,44.35,44.42,44.34,44.37,17200.0,36.7602,36.8182,36.7519,36.7768,17200.0
2011-02-25 13:50:00,44.38,44.42,44.29,44.33,20900.0,36.7851,36.8182,36.7105,36.7436,20900.0
2011-02-25 14:00:00,44.31,44.33,44.2,44.27,30900.0,36.727,36.7436,36.6359,36.6939,30900.0
2011-02-25 14:10:00,44.28,44.34,44.24,44.28,87100.0,36.7022,36.7519,36.669,36.7022,87100.0
2011-02-25 14:20:00,44.28,44.32,44.15,44.17,38300.0,36.7022,36.7353,36.5944,36.611,38300.0
2011-02-25 14:30:00,44.18,44.28,44.14,44.14,42000.0,36.6193,36.7022,36.5861,36.5861,42000.0
2011-02-25 14:40:00,44.15,44.15,44.04,44.05,50800.0,36.5944,36.5944,36.5032,36.5115,50800.0
2011-02-25 14:50:00,44.05,44.13,44.0,44.02,67100.0,36.5115,36.5778,36.4701,36.4867,67100.0
2011-02-25 15:00:00,44.01,44.08,44.0,44.08,49200.0,36.4784,36.5364,36.4701,36.5364,49200.0
2011-02-25 15:10:00,44.05,44.14,44.05,44.14,44800.0,36.5115,36.5861,36.5115,36.5861,44800.0
2011-02-25 15:20:00,44.14,44.16,44.04,44.04,45300.0,36.5861,36.6027,36.5032,36.5032,45300.0
2011-02-25 15:30:00,44.05,44.08,44.03,44.05,71100.0,36.5115,36.5364,36.4949,36.5115,71100.0
2011-02-25 15:40:00,44.04,44.12,44.03,44.11,86900.0,36.5032,36.5695,36.4949,36.5613,86900.0
2011-02-25 15:50:00,44.1,44.26,44.08,44.15,237500.0,36.553,36.6856,36.5364,36.5944,237500.0
2011-02-28 09:30:00,44.76,44.82,44.49,44.65,203700.0,37.1,37.1498,36.8762,37.0088,203700.0
2011-02-28 09:40:00,44.64,44.64,44.36,44.43,160900.0,37.0006,37.0006,36.7685,36.8265,160900.0
2011-02-28 09:50:00,44.42,44.44,43.99,44.22,233400.0,36.8182,36.8348,36.4618,36.6524,233400.0
2011-02-28 10:00:00,44.2,44.33,44.03,44.16,125200.0,36.6359,36.7436,36.4949,36.6027,125200.0
2011-02-28 10:10:00,44.16,44.23,44.1,44.15,59300.0,36.6027,36.6607,36.553,36.5944,59300.0
2011-02-28 10:20:00,44.18,44.23,44.02,44.02,40500.0,36.6193,36.6607,36.4867,36.4867,40500.0
2011-02-28 10:30:00,44.02,44.07,43.81,43.87,51800.0,36.4867,36.5281,36.3126,36.3623,51800.0
2011-02-28 10:40:00,43.88,43.95,43.8,43.85,35600.0,36.3706,36.4286,36.3043,36.3458,35600.0
2011-02-28 10:50:00,43.84,44.01,43.79,43.98,36300.0,36.3375,36.4784,36.296,36.4535,36300.0
2011-02-28 11:00:00,43.97,44.01,43.85,43.92,41000.0,36.4452,36.4784,36.3458,36.4038,41000.0
2011-02-28 11:10:00,43.94,43.95,43.82,43.84,46100.0,36.4203,36.4286,36.3209,36.3375,46100.0
2011-02-28 11:20:00,43.84,43.87,43.58,43.68,54300.0,36.3375,36.3623,36.122,36.2048,54300.0
2011-02-28 11:30:00,43.68,43.74,43.55,43.65,80900.0,36.2048,36.2546,36.0971,36.18,80900.0
2011-02-28 11:40:00,43.65,43.66,43.61,43.64,21400.0,36.18,36.1883,36.1468,36.1717,21400.0
2011-02-28 11:50:00,43.64,43.75,43.63,43.7,73800.0,36.1717,36.2629,36.1634,36.2214,73800.0
2011-02-28 12:00:00,43.71,43.78,43.69,43.72,99900.0,36.2297,36.2877,36.2131,36.238,99900.0
2011-02-28 12:10:00,43.72,43.74,43.64,43.69,18900.0,36.238,36.2546,36.1717,36.2131,18900.0
2011-02-28 12:20:00,43.69,43.75,43.66,43.71,27600.0,36.2131,36.2629,36.1883,36.2297,27600.0
2011-02-28 12:30:00,43.7,43.74,43.66,43.66,31200.0,36.2214,36.2546,36.1883,36.1883,31200.0
2011-02-28 12:40:00,43.66,43.71,43.64,43.65,14600.0,36.1883,36.2297,36.1717,36.18,14600.0
2011-02-28 12:50:00,43.65,43.68,43.57,43.58,21900.0,36.18,36.2048,36.1137,36.122,21900.0
2011-02-28 13:00:00,43.58,43.59,43.46,43.55,39400.0,36.122,36.1302,36.0225,36.0971,39400.0
2011-02-28 13:10:00,43.54,43.54,43.43,43.44,75500.0,36.0888,36.0888,35.9976,36.0059,75500.0
2011-02-28 13:20:00,43.45,43.46,43.3,43.35,30600.0,36.0142,36.0225,35.8899,35.9313,30600.0
2011-02-28 13:30:00,43.37,43.38,43.3,43.33,83200.0,35.9479,35.9562,35.8899,35.9147,83200.0
2011-02-28 13:40:00,43.32,43.33,43.23,43.25,64100.0,35.9065,35.9147,35.8319,35.8484,64100.0
2011-02-28 13:50:00,43.26,43.3,43.15,43.16,69700.0,35.8567,35.8899,35.7655,35.7738,69700.0
2011-02-28 14:00:00,43.17,43.3,43.15,43.28,38100.0,35.7821,35.8899,35.7655,35.8733,38100.0
2011-02-28 14:10:00,43.27,43.5,43.27,43.5,36700.0,35.865,36.0556,35.865,36.0556,36700.0
2011-02-28 14:20:00,43.51,43.6,43.36,43.58,52200.0,36.0639,36.1385,35.9396,36.122,52200.0
2011-02-28 14:30:00,43.58,43.71,43.57,43.68,43800.0,36.122,36.2297,36.1137,36.2048,43800.0
2011-02-28 14:40:00,43.68,43.7,43.57,43.58,22100.0,36.2048,36.2214,36.1137,36.122,22100.0
2011-02-28 14:50:00,43.57,43.76,43.51,43.76,38700.0,36.1137,36.2712,36.0639,36.2712,38700.0
2011-02-28 15:00:00,43.75,43.75,43.52,43.52,39800.0,36.2629,36.2629,36.0722,36.0722,39800.0
2011-02-28 15:10:00,43.53,43.65,43.52,43.63,37000.0,36.0805,36.18,36.0722,36.1634,37000.0
2011-02-28 15:20:00,43.64,43.73,43.61,43.73,43900.0,36.1717,36.2463,36.1468,36.2463,43900.0
2011-02-28 15:30:00,43.73,43.84,43.71,43.82,82700.0,36.2463,36.3375,36.2297,36.3209,82700.0
2011-02-28 15:40:00,43.81,43.81,43.65,43.71,88000.0,36.3126,36.3126,36.18,36.2297,88000.0
2011-02-28 15:50:00,43.71,43.81,43.69,43.78,214300.0,36.2297,36.3126,36.2131,36.2877,214300.0
2011-03-01 09:30:00,43.85,43.85,43.25,43.25,149100.0,36.3458,36.3458,35.8484,35.8484,149100.0
2011-03-01 09:40:00,43.25,43.25,42.83,42.87,196200.0,35.8484,35.8484,35.5003,35.5335,196200.0
2011-03-01 09:50:00,42.91,42.91,42.26,42.43,340300.0,35.5666,35.5666,35.0279,35.1688,340300.0
2011-03-01 10:00:00,42.45,42.54,42.07,42.2,312400.0,35.1853,35.2599,34.8704,34.9781,312400.0
2011-03-01 10:10:00,42.18,42.18,41.63,41.64,412400.0,34.9615,34.9615,34.5057,34.514,412400.0
2011-03-01 10:20:00,41.67,41.86,41.46,41.51,301500.0,34.5388,34.6963,34.3648,34.4062,301500.0
2011-03-01 10:30:00,41.5,41.61,41.17,41.45,296700.0,34.3979,34.4891,34.1244,34.3565,296700.0
2011-03-01 10:40:00,41.45,41.91,41.35,41.69,198300.0,34.3565,34.7378,34.2736,34.5554,198300.0
2011-03-01 10:50:00,41.7,42.06,41.52,42.02,193200.0,34.5637,34.8621,34.4145,34.8289,193200.0
2011-03-01 11:00:00,42.01,42.09,41.92,41.96,172500.0,34.8206,34.8869,34.746,34.7792,172500.0
2011-03-01 11:10:00,41.97,42.27,41.92,42.24,191300.0,34.7875,35.0361,34.746,35.0113,191300.0
2011-03-01 11:20:00,42.25,42.34,41.97,42.0,148700.0,35.0196,35.0942,34.7875,34.8124,148700.0
2011-03-01 11:30:00,42.0,42.05,41.75,41.98,102400.0,34.8124,34.8538,34.6051,34.7958,102400.0
2011-03-01 11:40:00,41.98,42.06,41.8,41.82,61100.0,34.7958,34.8621,34.6466,34.6632,61100.0
2011-03-01 11:50:00,41.83,41.87,41.74,41.78,126200.0,34.6714,34.7046,34.5968,34.63,126200.0
2011-03-01 12:00:00,41.77,42.03,41.7,41.98,107900.0,34.6217,34.8372,34.5637,34.7958,107900.0
2011-03-01 12:10:00,42.0,42.01,41.81,41.82,39200.0,34.8124,34.8206,34.6549,34.6632,39200.0
2011-03-01 12:20:00,41.8,41.87,41.7,41.74,73400.0,34.6466,34.7046,34.5637,34.5968,73400.0
2011-03-01 12:30:00,41.72,41.85,41.71,41.78,98700.0,34.5803,34.688,34.572,34.63,98700.0
2011-03-01 12:40:00,41.74,41.81,41.74,41.8,39400.0,34.5968,34.6549,34.5968,34.6466,39400.0
2011-03-01 12:50:00,41.78,41.85,41.68,41.71,81100.0,34.63,34.688,34.5471,34.572,81100.0
2011-03-01 13:00:00,41.69,41.72,41.57,41.7,73000.0,34.5554,34.5803,34.4559,34.5637,73000.0
2011-03-01 13:10:00,41.68,41.69,41.54,41.61,66900.0,34.5471,34.5554,34.4311,34.4891,66900.0
2011-03-01 13:20:00,41.6,41.67,41.54,41.63,55800.0,34.4808,34.5388,34.4311,34.5057,55800.0
2011-03-01 13:30:00,41.63,41.66,41.48,41.48,79400.0,34.5057,34.5305,34.3813,34.3813,79400.0
2011-03-01 13:40:00,41.49,41.5,41.25,41.3,82000.0,34.3896,34.3979,34.1907,34.2321,82000.0
2011-03-01 13:50:00,41.28,41.37,41.22,41.26,131000.0,34.2156,34.2902,34.1658,34.199,131000.0
2011-03-01 14:00:00,41.26,41.29,41.2,41.2,105000.0,34.199,34.2239,34.1493,34.1493,105000.0
2011-03-01 14:10:00,41.2,41.23,41.08,41.17,102400.0,34.1493,34.1741,34.0498,34.1244,102400.0
2011-03-01 14:20:00,41.18,41.19,40.91,40.92,109100.0,34.1327,34.141,33.9089,33.9172,109100.0
2011-03-01 14:30:00,40.92,40.95,40.72,40.89,118700.0,33.9172,33.942,33.7514,33.8923,118700.0
2011-03-01 14:40:00,40.9,40.91,40.75,40.85,133500.0,33.9006,33.9089,33.7763,33.8592,133500.0
2011-03-01 14:50:00,40.84,41.19,40.83,41.11,154700.0,33.8509,34.141,33.8426,34.0747,154700.0
2011-03-01 15:00:00,41.12,41.31,41.12,41.18,235600.0,34.0829,34.2404,34.0829,34.1327,235600.0
2011-03-01 15:10:00,41.18,41.25,41.09,41.24,191300.0,34.1327,34.1907,34.0581,34.1824,191300.0
2011-03-01 15:20:00,41.24,41.27,41.2,41.21,111400.0,34.1824,34.2073,34.1493,34.1575,111400.0
2011-03-01 15:30:00,41.23,41.28,41.17,41.26,186000.0,34.1741,34.2156,34.1244,34.199,186000.0
2011-03-01 15:40:00,41.25,41.32,41.19,41.23,330400.0,34.1907,34.2487,34.141,34.1741,330400.0
2011-03-01 15:50:00,41.22,41.25,41.08,41.09,332000.0,34.1658,34.1907,34.0498,34.0581,332000.0
2011-03-02 09:30:00,41.3,41.58,41.02,41.42,175200.0,34.2321,34.4642,34.0001,34.3316,175200.0
2011-03-02 09:40:00,41.45,41.57,41.22,41.38,172900.0,34.3565,34.4559,34.1658,34.2985,172900.0
2011-03-02 09:50:00,41.37,41.5,41.23,41.43,97500.0,34.2902,34.3979,34.1741,34.3399,97500.0
2011-03-02 10:00:00,41.43,41.46,41.11,41.17,111700.0,34.3399,34.3648,34.0747,34.1244,111700.0
2011-03-02 10:10:00,41.2,41.3,41.15,41.23,87500.0,34.1493,34.2321,34.1078,34.1741,87500.0
2011-03-02 10:20:00,41.24,41.32,41.14,41.26,102500.0,34.1824,34.2487,34.0995,34.199,102500.0
2011-03-02 10:30:00,41.25,41.56,41.23,41.55,120700.0,34.1907,34.4476,34.1741,34.4394,120700.0
2011-03-02 10:40:00,41.55,41.67,41.51,41.58,183500.0,34.4394,34.5388,34.4062,34.4642,183500.0
2011-03-02 10:50:00,41.59,41.61,41.46,41.5,236900.0,34.4725,34.4891,34.3648,34.3979,236900.0
2011-03-02 11:00:00,41.5,41.79,41.48,41.66,207300.0,34.3979,34.6383,34.3813,34.5305,207300.0
2011-03-02 11:10:00,41.65,41.65,41.47,41.55,140600.0,34.5222,34.5222,34.3731,34.4394,140600.0
2011-03-02 11:20:00,41.53,41.59,41.46,41.49,367700.0,34.4228,34.4725,34.3648,34.3896,367700.0
2011-03-02 11:30:00,41.49,41.49,41.04,41.21,105900.0,34.3896,34.3896,34.0166,34.1575,105900.0
2011-03-02 11:40:00,41.21,41.27,41.12,41.21,155300.0,34.1575,34.2073,34.0829,34.1575,155300.0
2011-03-02 11:50:00,41.23,41.35,41.13,41.15,77600.0,34.1741,34.2736,34.0912,34.1078,77600.0
2011-03-02 12:00:00,41.16,41.16,40.73,40.98,158400.0,34.1161,34.1161,33.7597,33.9669,158400.0
2011-03-02 12:10:00,41.01,41.29,40.97,41.27,103000.0,33.9918,34.2239,33.9586,34.2073,103000.0
2011-03-02 12:20:00,41.29,41.45,41.24,41.37,212500.0,34.2239,34.3565,34.1824,34.2902,212500.0
2011-03-02 12:30:00,41.38,41.63,41.36,41.63,53400.0,34.2985,34.5057,34.2819,34.5057,53400.0
2011-03-02 12:40:00,41.62,41.63,41.35,41.36,160400.0,34.4974,34.5057,34.2736,34.2819,160400.0
2011-03-02 12:50:00,41.36,41.39,41.23,41.31,87700.0,34.2819,34.3067,34.1741,34.2404,87700.0
2011-03-02 13:00:00,41.31,41.38,41.1,41.1,67300.0,34.2404,34.2985,34.0664,34.0664,67300.0
2011-03-02 13:10:00,41.11,41.19,41.04,41.05,60100.0,34.0747,34.141,34.0166,34.0249,60100.0
2011-03-02 13:20:00,41.04,41.11,41.01,41.01,65500.0,34.0166,34.0747,33.9918,33.9918,65500.0
2011-03-02 13:30:00,41.02,41.08,40.98,41.03,73300.0,34.0001,34.0498,33.9669,34.0084,73300.0
2011-03-02 13:40:00,41.04,41.12,40.99,41.1,76200.0,34.0166,34.0829,33.9752,34.0664,76200.0
2011-03-02 13:50:00,41.15,41.21,40.96,41.09,38900.0,34.1078,34.1575,33.9503,34.0581,38900.0
2011-03-02 14:00:00,41.07,41.14,40.95,41.01,88800.0,34.0415,34.0995,33.942,33.9918,88800.0
2011-03-02 14:10:00,41.02,41.13,40.99,41.13,52400.0,34.0001,34.0912,33.9752,34.0912,52400.0
2011-03-02 14:20:00,41.12,41.14,40.97,41.01,47900.0,34.0829,34.0995,33.9586,33.9918,47900.0
2011-03-02 14:30:00,41.01,41.24,40.98,41.21,82900.0,33.9918,34.1824,33.9669,34.1575,82900.0
2011-03-02 14:40:00,41.21,41.37,41.18,41.31,65900.0,34.1575,34.2902,34.1327,34.2404,65900.0
2011-03-02 14:50:00,41.29,41.32,41.18,41.22,101900.0,34.2239,34.2487,34.1327,34.1658,101900.0
2011-03-02 15:00:00,41.23,41.46,41.23,41.43,45300.0,34.1741,34.3648,34.1741,34.3399,45300.0
2011-03-02 15:10:00,41.43,41.45,41.29,41.3,83100.0,34.3399,34.3565,34.2239,34.2321,83100.0
2011-03-02 15:20:00,41.31,41.38,41.26,41.26,53900.0,34.2404,34.2985,34.199,34.199,53900.0
2011-03-02 15:30:00,41.27,41.27,41.16,41.24,101200.0,34.2073,34.2073,34.1161,34.1824,101200.0
2011-03-02 15:40:00,41.24,41.24,41.14,41.17,193800.0,34.1824,34.1824,34.0995,34.1244,193800.0
2011-03-02 15:50:00,41.17,41.22,41.1,41.19,185400.0,34.1244,34.1658,34.0664,34.141,185400.0
2011-03-03 09:30:00,42.73,42.94,42.5,42.51,280400.0,35.4174,35.5915,35.2268,35.2351,280400.0
2011-03-03 09:40:00,42.5,42.85,42.47,42.79,178800.0,35.2268,35.5169,35.2019,35.4672,178800.0
2011-03-03 09:50:00,42.8,42.85,42.59,42.79,117800.0,35.4754,35.5169,35.3014,35.4672,117800.0
2011-03-03 10:00:00,42.77,42.8,42.68,42.75,217900.0,35.4506,35.4754,35.376,35.434,217900.0
2011-03-03 10:10:00,42.75,42.94,42.65,42.74,361700.0,35.434,35.5915,35.3511,35.4257,361700.0
2011-03-03 10:20:00,42.75,42.84,42.66,42.68,115200.0,35.434,35.5086,35.3594,35.376,115200.0
2011-03-03 10:30:00,42.69,42.7,42.52,42.62,85900.0,35.3843,35.3926,35.2434,35.3262,85900.0
2011-03-03 10:40:00,42.62,42.82,42.62,42.73,74700.0,35.3262,35.492,35.3262,35.4174,74700.0
2011-03-03 10:50:00,42.73,42.96,42.64,42.94,104600.0,35.4174,35.6081,35.3428,35.5915,104600.0
2011-03-03 11:00:00,42.94,43.07,42.91,43.01,226000.0,35.5915,35.6992,35.5666,35.6495,226000.0
2011-03-03 11:10:00,43.0,43.06,42.9,43.0,66100.0,35.6412,35.6909,35.5583,35.6412,66100.0
2011-03-03 11:20:00,42.98,43.08,42.98,43.07,54100.0,35.6246,35.7075,35.6246,35.6992,54100.0
2011-03-03 11:30:00,43.08,43.08,42.94,43.0,36700.0,35.7075,35.7075,35.5915,35.6412,36700.0
2011-03-03 11:40:00,43.0,43.12,42.95,43.07,46600.0,35.6412,35.7407,35.5998,35.6992,46600.0
2011-03-03 11:50:00,43.07,43.16,43.05,43.14,56800.0,35.6992,35.7738,35.6827,35.7573,56800.0
2011-03-03 12:00:00,43.15,43.25,43.12,43.19,52500.0,35.7655,35.8484,35.7407,35.7987,52500.0
2011-03-03 12:10:00,43.19,43.28,43.19,43.24,90000.0,35.7987,35.8733,35.7987,35.8401,90000.0
2011-03-03 12:20:00,43.25,43.32,43.23,43.27,48400.0,35.8484,35.9065,35.8319,35.865,48400.0
2011-03-03 12:30:00,43.25,43.26,43.18,43.23,60100.0,35.8484,35.8567,35.7904,35.8319,60100.0
2011-03-03 12:40:00,43.23,43.3,43.22,43.29,30000.0,35.8319,35.8899,35.8236,35.8816,30000.0
2011-03-03 12:50:00,43.28,43.33,43.25,43.26,22800.0,35.8733,35.9147,35.8484,35.8567,22800.0
2011-03-03 13:00:00,43.26,43.33,43.25,43.27,81100.0,35.8567,35.9147,35.8484,35.865,81100.0
2011-03-03 13:10:00,43.29,43.3,43.25,43.28,17400.0,35.8816,35.8899,35.8484,35.8733,17400.0
2011-03-03 13:20:00,43.27,43.29,43.14,43.14,48800.0,35.865,35.8816,35.7573,35.7573,48800.0
2011-03-03 13:30:00,43.14,43.21,43.07,43.16,33800.0,35.7573,35.8153,35.6992,35.7738,33800.0
2011-03-03 13:40:00,43.14,43.14,43.02,43.06,35900.0,35.7573,35.7573,35.6578,35.6909,35900.0
2011-03-03 13:50:00,43.05,43.08,43.0,43.0,37600.0,35.6827,35.7075,35.6412,35.6412,37600.0
2011-03-03 14:00:00,43.0,43.07,42.99,43.0,47200.0,35.6412,35.6992,35.6329,35.6412,47200.0
2011-03-03 14:10:00,43.0,43.12,43.0,43.05,38200.0,35.6412,35.7407,35.6412,35.6827,38200.0
2011-03-03 14:20:00,43.05,43.08,42.97,43.01,39800.0,35.6827,35.7075,35.6163,35.6495,39800.0
2011-03-03 14:30:00,43.0,43.04,42.94,43.0,29400.0,35.6412,35.6744,35.5915,35.6412,29400.0
2011-03-03 14:40:00,42.99,43.06,42.96,43.05,29300.0,35.6329,35.6909,35.6081,35.6827,29300.0
2011-03-03 14:50:00,43.04,43.15,43.03,43.12,62500.0,35.6744,35.7655,35.6661,35.7407,62500.0
2011-03-03 15:00:00,43.11,43.2,43.06,43.13,315800.0,35.7324,35.807,35.6909,35.749,315800.0
2011-03-03 15:10:00,43.13,43.24,43.1,43.18,72300.0,35.749,35.8401,35.7241,35.7904,72300.0
2011-03-03 15:20:00,43.19,43.21,43.15,43.16,130400.0,35.7987,35.8153,35.7655,35.7738,130400.0
2011-03-03 15:30:00,43.15,43.2,43.09,43.17,148300.0,35.7655,35.807,35.7158,35.7821,148300.0
2011-03-03 15:40:00,43.16,43.19,43.08,43.09,184300.0,35.7738,35.7987,35.7075,35.7158,184300.0
2011-03-03 15:50:00,43.1,43.15,43.04,43.12,358600.0,35.7241,35.7655,35.6744,35.7407,358600.0
2011-03-04 09:30:00,42.85,42.93,42.47,42.81,246000.0,35.5169,35.5832,35.2019,35.4837,246000.0
2011-03-04 09:40:00,42.81,42.91,42.38,42.59,87400.0,35.4837,35.5666,35.1273,35.3014,87400.0
2011-03-04 09:50:00,42.59,42.64,42.38,42.61,45100.0,35.3014,35.3428,35.1273,35.318,45100.0
2011-03-04 10:00:00,42.62,42.67,42.23,42.29,87000.0,35.3262,35.3677,35.003,35.0527,87000.0
2011-03-04 10:10:00,42.28,42.45,42.18,42.35,339700.0,35.0444,35.1853,34.9615,35.1025,339700.0
2011-03-04 10:20:00,42.34,42.38,42.23,42.26,208200.0,35.0942,35.1273,35.003,35.0279,208200.0
2011-03-04 10:30:00,42.27,42.31,42.17,42.27,79400.0,35.0361,35.0693,34.9533,35.0361,79400.0
2011-03-04 10:40:00,42.29,42.42,42.28,42.39,79900.0,35.0527,35.1605,35.0444,35.1356,79900.0
2011-03-04 10:50:00,42.39,42.5,42.34,42.46,76600.0,35.1356,35.2268,35.0942,35.1936,76600.0
2011-03-04 11:00:00,42.46,42.5,42.22,42.27,93600.0,35.1936,35.2268,34.9947,35.0361,93600.0
2011-03-04 11:10:00,42.24,42.33,42.15,42.31,103900.0,35.0113,35.0859,34.9367,35.0693,103900.0
2011-03-04 11:20:00,42.3,42.34,42.15,42.16,96600.0,35.061,35.0942,34.9367,34.945,96600.0
2011-03-04 11:30:00,42.17,42.33,42.12,42.27,56100.0,34.9533,35.0859,34.9118,35.0361,56100.0
2011-03-04 11:40:00,42.27,42.3,42.14,42.18,113700.0,35.0361,35.061,34.9284,34.9615,113700.0
2011-03-04 11:50:00,42.19,42.26,42.04,42.1,30100.0,34.9698,35.0279,34.8455,34.8952,30100.0
2011-03-04 12:00:00,42.08,42.1,41.92,41.99,48400.0,34.8787,34.8952,34.746,34.8041,48400.0
2011-03-04 12:10:00,41.97,41.99,41.77,41.85,30600.0,34.7875,34.8041,34.6217,34.688,30600.0
2011-03-04 12:20:00,41.83,41.9,41.75,41.85,22900.0,34.6714,34.7295,34.6051,34.688,22900.0
2011-03-04 12:30:00,41.85,41.97,41.79,41.95,56100.0,34.688,34.7875,34.6383,34.7709,56100.0
2011-03-04 12:40:00,41.95,41.99,41.86,41.94,34900.0,34.7709,34.8041,34.6963,34.7626,34900.0
2011-03-04 12:50:00,41.93,41.94,41.81,41.82,44500.0,34.7543,34.7626,34.6549,34.6632,44500.0
2011-03-04 13:00:00,41.82,41.92,41.79,41.87,36000.0,34.6632,34.746,34.6383,34.7046,36000.0
2011-03-04 13:10:00,41.87,41.89,41.78,41.83,81700.0,34.7046,34.7212,34.63,34.6714,81700.0
2011-03-04 13:20:00,41.85,42.08,41.83,42.08,83700.0,34.688,34.8787,34.6714,34.8787,83700.0
2011-03-04 13:30:00,42.07,42.22,42.06,42.13,67800.0,34.8704,34.9947,34.8621,34.9201,67800.0
2011-03-04 13:40:00,42.13,42.13,41.96,42.01,82700.0,34.9201,34.9201,34.7792,34.8206,82700.0
2011-03-04 13:50:00,42.01,42.07,41.92,42.01,38700.0,34.8206,34.8704,34.746,34.8206,38700.0
2011-03-04 14:00:00,42.0,42.0,41.88,41.91,24800.0,34.8124,34.8124,34.7129,34.7378,24800.0
2011-03-04 14:10:00,41.9,41.99,41.85,41.94,43600.0,34.7295,34.8041,34.688,34.7626,43600.0
2011-03-04 14:20:00,41.94,42.03,41.89,42.0,23600.0,34.7626,34.8372,34.7212,34.8124,23600.0
2011-03-04 14:30:00,42.01,42.11,41.94,42.09,28400.0,34.8206,34.9035,34.7626,34.8869,28400.0
2011-03-04 14:40:00,42.09,42.3,42.08,42.22,96400.0,34.8869,35.061,34.8787,34.9947,96400.0
2011-03-04 14:50:00,42.23,42.29,42.18,42.27,38500.0,35.003,35.0527,34.9615,35.0361,38500.0
2011-03-04 15:00:00,42.27,42.34,42.22,42.23,85600.0,35.0361,35.0942,34.9947,35.003,85600.0
2011-03-04 15:10:00,42.23,42.27,42.13,42.21,69700.0,35.003,35.0361,34.9201,34.9864,69700.0
2011-03-04 15:20:00,42.2,42.21,42.09,42.11,75300.0,34.9781,34.9864,34.8869,34.9035,75300.0
2011-03-04 15:30:00,42.1,42.16,42.04,42.15,127500.0,34.8952,34.945,34.8455,34.9367,127500.0
2011-03-04 15:40:00,42.16,42.3,42.15,42.25,181300.0,34.945,35.061,34.9367,35.0196,181300.0
2011-03-04 15:50:00,42.25,42.37,42.22,42.27,250600.0,35.0196,35.119,34.9947,35.0361,250600.0
2011-03-07 09:30:00,42.6,42.78,42.16,42.75,231300.0,35.3097,35.4589,34.945,35.434,231300.0
2011-03-07 09:40:00,42.71,42.98,42.7,42.8,161200.0,35.4008,35.6246,35.3926,35.4754,161200.0
2011-03-07 09:50:00,42.8,42.9,42.63,42.67,35900.0,35.4754,35.5583,35.3345,35.3677,35900.0
2011-03-07 10:00:00,42.67,42.7,42.38,42.42,136400.0,35.3677,35.3926,35.1273,35.1605,136400.0
2011-03-07 10:10:00,42.4,42.42,42.18,42.21,92800.0,35.1439,35.1605,34.9615,34.9864,92800.0
2011-03-07 10:20:00,42.2,42.2,41.97,42.06,130500.0,34.9781,34.9781,34.7875,34.8621,130500.0
2011-03-07 10:30:00,42.09,42.24,41.9,41.9,115800.0,34.8869,35.0113,34.7295,34.7295,115800.0
2011-03-07 10:40:00,41.93,41.97,41.66,41.76,123700.0,34.7543,34.7875,34.5305,34.6134,123700.0
2011-03-07 10:50:00,41.76,41.88,41.6,41.81,122900.0,34.6134,34.7129,34.4808,34.6549,122900.0
2011-03-07 11:00:00,41.8,41.87,41.7,41.84,169200.0,34.6466,34.7046,34.5637,34.6797,169200.0
2011-03-07 11:10:00,41.84,41.97,41.76,41.9,48500.0,34.6797,34.7875,34.6134,34.7295,48500.0
2011-03-07 11:20:00,41.9,41.91,41.76,41.76,68800.0,34.7295,34.7378,34.6134,34.6134,68800.0
2011-03-07 11:30:00,41.76,41.83,41.71,41.83,24400.0,34.6134,34.6714,34.572,34.6714,24400.0
2011-03-07 11:40:00,41.84,41.87,41.64,41.67,55900.0,34.6797,34.7046,34.514,34.5388,55900.0
2011-03-07 11:50:00,41.67,41.74,41.61,41.74,77000.0,34.5388,34.5968,34.4891,34.5968,77000.0
2011-03-07 12:00:00,41.7,41.89,41.68,41.86,48400.0,34.5637,34.7212,34.5471,34.6963,48400.0
2011-03-07 12:10:00,41.87,42.0,41.84,41.93,72500.0,34.7046,34.8124,34.6797,34.7543,72500.0
2011-03-07 12:20:00,41.92,41.96,41.83,41.86,26000.0,34.746,34.7792,34.6714,34.6963,26000.0
2011-03-07 12:30:00,41.86,41.96,41.82,41.88,29500.0,34.6963,34.7792,34.6632,34.7129,29500.0
2011-03-07 12:40:00,41.88,41.91,41.78,41.8,20200.0,34.7129,34.7378,34.63,34.6466,20200.0
2011-03-07 12:50:00,41.78,41.8,41.7,41.77,44300.0,34.63,34.6466,34.5637,34.6217,44300.0
2011-03-07 13:00:00,41.77,41.77,41.67,41.69,28000.0,34.6217,34.6217,34.5388,34.5554,28000.0
2011-03-07 13:10:00,41.72,41.88,41.63,41.85,49600.0,34.5803,34.7129,34.5057,34.688,49600.0
2011-03-07 13:20:00,41.82,42.04,41.81,42.01,161800.0,34.6632,34.8455,34.6549,34.8206,161800.0
2011-03-07 13:30:00,42.0,42.21,42.0,42.15,224900.0,34.8124,34.9864,34.8124,34.9367,224900.0
2011-03-07 13:40:00,42.18,42.3,42.12,42.28,56200.0,34.9615,35.061,34.9118,35.0444,56200.0
2011-03-07 13:50:00,42.28,42.29,41.91,41.95,73100.0,35.0444,35.0527,34.7378,34.7709,73100.0
2011-03-07 14:00:00,41.93,42.1,41.91,42.1,98800.0,34.7543,34.8952,34.7378,34.8952,98800.0
2011-03-07 14:10:00,42.09,42.27,42.0,42.26,92100.0,34.8869,35.0361,34.8124,35.0279,92100.0
2011-03-07 14:20:00,42.24,42.28,42.15,42.21,77600.0,35.0113,35.0444,34.9367,34.9864,77600.0
2011-03-07 14:30:00,42.16,42.21,42.06,42.15,31400.0,34.945,34.9864,34.8621,34.9367,31400.0
2011-03-07 14:40:00,42.13,42.28,42.12,42.22,140400.0,34.9201,35.0444,34.9118,34.9947,140400.0
2011-03-07 14:50:00,42.23,42.24,42.16,42.19,39900.0,35.003,35.0113,34.945,34.9698,39900.0
2011-03-07 15:00:00,42.2,42.39,42.12,42.31,101200.0,34.9781,35.1356,34.9118,35.0693,101200.0
2011-03-07 15:10:00,42.3,42.5,42.29,42.32,173300.0,35.061,35.2268,35.0527,35.0776,173300.0
2011-03-07 15:20:00,42.31,42.35,42.21,42.32,36400.0,35.0693,35.1025,34.9864,35.0776,36400.0
2011-03-07 15:30:00,42.3,42.42,42.25,42.32,51500.0,35.061,35.1605,35.0196,35.0776,51500.0
2011-03-07 15:40:00,42.32,42.4,42.31,42.34,103200.0,35.0776,35.1439,35.0693,35.0942,103200.0
2011-03-07 15:50:00,42.34,42.34,42.19,42.23,283200.0,35.0942,35.0942,34.9698,35.003,283200.0
2011-03-08 09:30:00,42.73,43.05,42.7,42.99,344400.0,35.4174,35.6827,35.3926,35.6329,344400.0
2011-03-08 09:40:00,42.98,43.17,42.84,43.14,291000.0,35.6246,35.7821,35.5086,35.7573,291000.0
2011-03-08 09:50:00,43.13,43.65,43.13,43.59,520700.0,35.749,36.18,35.749,36.1302,520700.0
2011-03-08 10:00:00,43.59,43.65,43.47,43.55,314200.0,36.1302,36.18,36.0308,36.0971,314200.0
2011-03-08 10:10:00,43.55,43.6,43.35,43.46,250700.0,36.0971,36.1385,35.9313,36.0225,250700.0
2011-03-08 10:20:00,43.47,43.55,43.46,43.5,86400.0,36.0308,36.0971,36.0225,36.0556,86400.0
2011-03-08 10:30:00,43.5,43.54,43.42,43.54,204100.0,36.0556,36.0888,35.9893,36.0888,204100.0
2011-03-08 10:40:00,43.53,43.8,43.37,43.75,207500.0,36.0805,36.3043,35.9479,36.2629,207500.0
2011-03-08 10:50:00,43.75,43.96,43.73,43.74,179500.0,36.2629,36.4369,36.2463,36.2546,179500.0
2011-03-08 11:00:00,43.75,43.77,43.54,43.63,211300.0,36.2629,36.2794,36.0888,36.1634,211300.0
2011-03-08 11:10:00,43.63,43.72,43.63,43.72,67900.0,36.1634,36.238,36.1634,36.238,67900.0
2011-03-08 11:20:00,43.7,43.86,43.68,43.86,77500.0,36.2214,36.354,36.2048,36.354,77500.0
2011-03-08 11:30:00,43.86,43.92,43.79,43.8,75700.0,36.354,36.4038,36.296,36.3043,75700.0
2011-03-08 11:40:00,43.79,43.86,43.73,43.86,60300.0,36.296,36.354,36.2463,36.354,60300.0
2011-03-08 11:50:00,43.87,44.12,43.85,44.08,79800.0,36.3623,36.5695,36.3458,36.5364,79800.0
2011-03-08 12:00:00,44.09,44.15,43.91,43.94,66400.0,36.5447,36.5944,36.3955,36.4203,66400.0
2011-03-08 12:10:00,43.94,44.02,43.87,44.02,60100.0,36.4203,36.4867,36.3623,36.4867,60100.0
2011-03-08 12:20:00,43.99,44.12,43.95,44.07,42600.0,36.4618,36.5695,36.4286,36.5281,42600.0
2011-03-08 12:30:00,44.06,44.07,43.95,43.97,53100.0,36.5198,36.5281,36.4286,36.4452,53100.0
2011-03-08 12:40:00,43.97,44.0,43.88,43.97,100700.0,36.4452,36.4701,36.3706,36.4452,100700.0
2011-03-08 12:50:00,43.97,43.99,43.88,43.9,247600.0,36.4452,36.4618,36.3706,36.3872,247600.0
2011-03-08 13:00:00,43.9,43.92,43.87,43.9,44200.0,36.3872,36.4038,36.3623,36.3872,44200.0
2011-03-08 13:10:00,43.89,43.98,43.88,43.89,68300.0,36.3789,36.4535,36.3706,36.3789,68300.0
2011-03-08 13:20:00,43.9,43.99,43.9,43.98,40100.0,36.3872,36.4618,36.3872,36.4535,40100.0
2011-03-08 13:30:00,43.98,44.12,43.96,44.11,81100.0,36.4535,36.5695,36.4369,36.5613,81100.0
2011-03-08 13:40:00,44.1,44.17,44.08,44.16,57100.0,36.553,36.611,36.5364,36.6027,57100.0
2011-03-08 13:50:00,44.15,44.19,44.09,44.13,74400.0,36.5944,36.6276,36.5447,36.5778,74400.0
2011-03-08 14:00:00,44.12,44.14,43.96,44.02,99100.0,36.5695,36.5861,36.4369,36.4867,99100.0
2011-03-08 14:10:00,44.03,44.03,43.91,43.97,78600.0,36.4949,36.4949,36.3955,36.4452,78600.0
2011-03-08 14:20:00,43.96,43.98,43.81,43.93,70000.0,36.4369,36.4535,36.3126,36.4121,70000.0
2011-03-08 14:30:00,43.93,44.08,43.89,44.07,117500.0,36.4121,36.5364,36.3789,36.5281,117500.0
2011-03-08 14:40:00,44.08,44.33,44.0,44.28,131400.0,36.5364,36.7436,36.4701,36.7022,131400.0
2011-03-08 14:50:00,44.29,44.41,44.17,44.35,148300.0,36.7105,36.8099,36.611,36.7602,148300.0
2011-03-08 15:00:00,44.34,44.35,44.17,44.28,78100.0,36.7519,36.7602,36.611,36.7022,78100.0
2011-03-08 15:10:00,44.29,44.31,44.19,44.21,68500.0,36.7105,36.727,36.6276,36.6441,68500.0
2011-03-08 15:20:00,44.2,44.3,44.14,44.3,139600.0,36.6359,36.7187,36.5861,36.7187,139600.0
2011-03-08 15:30:00,44.3,44.3,44.11,44.25,160900.0,36.7187,36.7187,36.5613,36.6773,160900.0
2011-03-08 15:40:00,44.25,44.25,44.01,44.02,245600.0,36.6773,36.6773,36.4784,36.4867,245600.0
2011-03-08 15:50:00,44.04,44.09,43.96,44.03,314700.0,36.5032,36.5447,36.4369,36.4949,314700.0
2011-03-09 09:30:00,43.8,44.01,43.64,43.75,91500.0,36.3043,36.4784,36.1717,36.2629,91500.0
2011-03-09 09:40:00,43.75,44.05,43.51,43.94,147100.0,36.2629,36.5115,36.0639,36.4203,147100.0
2011-03-09 09:50:00,43.94,44.14,43.86,44.08,150500.0,36.4203,36.5861,36.354,36.5364,150500.0
2011-03-09 10:00:00,44.09,44.22,43.9,44.19,137400.0,36.5447,36.6524,36.3872,36.6276,137400.0
2011-03-09 10:10:00,44.18,44.31,44.05,44.28,136900.0,36.6193,36.727,36.5115,36.7022,136900.0
2011-03-09 10:20:00,44.29,44.64,44.24,44.57,109600.0,36.7105,37.0006,36.669,36.9425,109600.0
2011-03-09 10:30:00,44.56,44.63,44.23,44.28,328500.0,36.9342,36.9923,36.6607,36.7022,328500.0
2011-03-09 10:40:00,44.26,44.26,44.01,44.04,70200.0,36.6856,36.6856,36.4784,36.5032,70200.0
2011-03-09 10:50:00,44.04,44.05,43.81,43.95,140900.0,36.5032,36.5115,36.3126,36.4286,140900.0
2011-03-09 11:00:00,43.94,44.05,43.87,44.01,102000.0,36.4203,36.5115,36.3623,36.4784,102000.0
2011-03-09 11:10:00,43.98,44.03,43.92,44.0,64900.0,36.4535,36.4949,36.4038,36.4701,64900.0
2011-03-09 11:20:00,44.01,44.24,44.0,44.21,108700.0,36.4784,36.669,36.4701,36.6441,108700.0
2011-03-09 11:30:00,44.19,44.4,44.04,44.37,55400.0,36.6276,36.8016,36.5032,36.7768,55400.0
2011-03-09 11:40:00,44.37,44.42,44.3,44.32,42300.0,36.7768,36.8182,36.7187,36.7353,42300.0
2011-03-09 11:50:00,44.32,44.54,44.3,44.5,47600.0,36.7353,36.9177,36.7187,36.8845,47600.0
2011-03-09 12:00:00,44.5,44.56,44.39,44.52,79900.0,36.8845,36.9342,36.7933,36.9011,79900.0
2011-03-09 12:10:00,44.52,44.58,44.46,44.51,24400.0,36.9011,36.9508,36.8514,36.8928,24400.0
2011-03-09 12:20:00,44.52,44.56,44.41,44.49,103100.0,36.9011,36.9342,36.8099,36.8762,103100.0
2011-03-09 12:30:00,44.5,44.54,44.47,44.49,49000.0,36.8845,36.9177,36.8596,36.8762,49000.0
2011-03-09 12:40:00,44.49,44.53,44.44,44.49,81100.0,36.8762,36.9094,36.8348,36.8762,81100.0
2011-03-09 12:50:00,44.53,44.55,44.38,44.42,49900.0,36.9094,36.926,36.7851,36.8182,49900.0
2011-03-09 13:00:00,44.41,44.46,44.26,44.29,49200.0,36.8099,36.8514,36.6856,36.7105,49200.0
2011-03-09 13:10:00,44.29,44.37,44.23,44.35,51100.0,36.7105,36.7768,36.6607,36.7602,51100.0
2011-03-09 13:20:00,44.35,44.44,44.3,44.34,27100.0,36.7602,36.8348,36.7187,36.7519,27100.0
2011-03-09 13:30:00,44.34,44.39,44.28,44.31,30700.0,36.7519,36.7933,36.7022,36.727,30700.0
2011-03-09 13:40:00,44.3,44.37,44.28,44.36,32300.0,36.7187,36.7768,36.7022,36.7685,32300.0
2011-03-09 13:50:00,44.35,44.37,44.25,44.28,39100.0,36.7602,36.7768,36.6773,36.7022,39100.0
2011-03-09 14:00:00,44.27,44.43,44.24,44.25,83300.0,36.6939,36.8265,36.669,36.6773,83300.0
2011-03-09 14:10:00,44.25,44.33,44.22,44.28,58500.0,36.6773,36.7436,36.6524,36.7022,58500.0
2011-03-09 14:20:00,44.26,44.27,44.14,44.2,51800.0,36.6856,36.6939,36.5861,36.6359,51800.0
2011-03-09 14:30:00,44.19,44.2,43.95,43.99,151500.0,36.6276,36.6359,36.4286,36.4618,151500.0
2011-03-09 14:40:00,44.0,44.12,43.96,44.09,38500.0,36.4701,36.5695,36.4369,36.5447,38500.0
2011-03-09 14:50:00,44.08,44.18,44.07,44.1,50600.0,36.5364,36.6193,36.5281,36.553,50600.0
2011-03-09 15:00:00,44.09,44.23,44.09,44.17,47800.0,36.5447,36.6607,36.5447,36.611,47800.0
2011-03-09 15:10:00,44.18,44.2,44.1,44.15,66800.0,36.6193,36.6359,36.553,36.5944,66800.0
2011-03-09 15:20:00,44.13,44.18,44.07,44.11,76800.0,36.5778,36.6193,36.5281,36.5613,76800.0
2011-03-09 15:30:00,44.11,44.13,43.98,44.02,94000.0,36.5613,36.5778,36.4535,36.4867,94000.0
2011-03-09 15:40:00,44.02,44.07,43.93,44.04,114000.0,36.4867,36.5281,36.4121,36.5032,114000.0
2011-03-09 15:50:00,44.05,44.05,43.96,43.97,178400.0,36.5115,36.5115,36.4369,36.4452,178400.0
2011-03-10 09:30:00,43.04,43.29,42.96,43.25,194600.0,35.6744,35.8816,35.6081,35.8484,194600.0
2011-03-10 09:40:00,43.25,43.97,43.2,43.91,170900.0,35.8484,36.4452,35.807,36.3955,170900.0
2011-03-10 09:50:00,43.91,44.3,43.89,44.11,220400.0,36.3955,36.7187,36.3789,36.5613,220400.0
2011-03-10 10:00:00,44.11,44.14,43.61,43.75,125000.0,36.5613,36.5861,36.1468,36.2629,125000.0
2011-03-10 10:10:00,43.74,43.82,43.71,43.75,76400.0,36.2546,36.3209,36.2297,36.2629,76400.0
2011-03-10 10:20:00,43.76,44.02,43.76,43.98,100300.0,36.2712,36.4867,36.2712,36.4535,100300.0
2011-03-10 10:30:00,43.96,43.98,43.74,43.78,43600.0,36.4369,36.4535,36.2546,36.2877,43600.0
2011-03-10 10:40:00,43.78,44.06,43.77,44.01,50700.0,36.2877,36.5198,36.2794,36.4784,50700.0
2011-03-10 10:50:00,44.0,44.37,43.97,44.32,170000.0,36.4701,36.7768,36.4452,36.7353,170000.0
2011-03-10 11:00:00,44.33,44.42,44.15,44.15,160700.0,36.7436,36.8182,36.5944,36.5944,160700.0
2011-03-10 11:10:00,44.15,44.21,43.96,44.19,65700.0,36.5944,36.6441,36.4369,36.6276,65700.0
2011-03-10 11:20:00,44.18,44.25,44.12,44.15,49500.0,36.6193,36.6773,36.5695,36.5944,49500.0
2011-03-10 11:30:00,44.13,44.16,44.03,44.1,16200.0,36.5778,36.6027,36.4949,36.553,16200.0
2011-03-10 11:40:00,44.1,44.11,43.89,43.94,46600.0,36.553,36.5613,36.3789,36.4203,46600.0
2011-03-10 11:50:00,43.95,44.12,43.92,44.1,27600.0,36.4286,36.5695,36.4038,36.553,27600.0
2011-03-10 12:00:00,44.12,44.12,43.93,43.93,19600.0,36.5695,36.5695,36.4121,36.4121,19600.0
2011-03-10 12:10:00,43.92,43.96,43.85,43.87,13700.0,36.4038,36.4369,36.3458,36.3623,13700.0
2011-03-10 12:20:00,43.87,43.97,43.81,43.84,23100.0,36.3623,36.4452,36.3126,36.3375,23100.0
2011-03-10 12:30:00,43.85,43.92,43.77,43.91,21400.0,36.3458,36.4038,36.2794,36.3955,21400.0
2011-03-10 12:40:00,43.92,43.92,43.66,43.66,31100.0,36.4038,36.4038,36.1883,36.1883,31100.0
2011-03-10 12:50:00,43.65,43.85,43.63,43.85,23600.0,36.18,36.3458,36.1634,36.3458,23600.0
2011-03-10 13:00:00,43.85,43.87,43.7,43.73,27100.0,36.3458,36.3623,36.2214,36.2463,27100.0
2011-03-10 13:10:00,43.73,43.87,43.72,43.81,34500.0,36.2463,36.3623,36.238,36.3126,34500.0
2011-03-10 13:20:00,43.82,43.85,43.51,43.52,45600.0,36.3209,36.3458,36.0639,36.0722,45600.0
2011-03-10 13:30:00,43.51,43.53,43.25,43.36,188300.0,36.0639,36.0805,35.8484,35.9396,188300.0
2011-03-10 13:40:00,43.37,43.61,43.28,43.58,198200.0,35.9479,36.1468,35.8733,36.122,198200.0
2011-03-10 13:50:00,43.59,43.64,43.46,43.49,57900.0,36.1302,36.1717,36.0225,36.0474,57900.0
2011-03-10 14:00:00,43.5,43.68,43.43,43.61,43800.0,36.0556,36.2048,35.9976,36.1468,43800.0
2011-03-10 14:10:00,43.61,43.65,43.51,43.57,21200.0,36.1468,36.18,36.0639,36.1137,21200.0
2011-03-10 14:20:00,43.58,43.62,43.46,43.48,24500.0,36.122,36.1551,36.0225,36.0391,24500.0
2011-03-10 14:30:00,43.49,43.76,43.47,43.73,44800.0,36.0474,36.2712,36.0308,36.2463,44800.0
2011-03-10 14:40:00,43.73,43.76,43.58,43.68,34900.0,36.2463,36.2712,36.122,36.2048,34900.0
2011-03-10 14:50:00,43.68,43.7,43.58,43.59,40100.0,36.2048,36.2214,36.122,36.1302,40100.0
2011-03-10 15:00:00,43.59,43.68,43.52,43.62,76300.0,36.1302,36.2048,36.0722,36.1551,76300.0
2011-03-10 15:10:00,43.61,43.62,43.51,43.55,99800.0,36.1468,36.1551,36.0639,36.0971,99800.0
2011-03-10 15:20:00,43.55,43.58,43.44,43.5,107400.0,36.0971,36.122,36.0059,36.0556,107400.0
2011-03-10 15:30:00,43.49,43.59,43.44,43.55,125700.0,36.0474,36.1302,36.0059,36.0971,125700.0
2011-03-10 15:40:00,43.56,43.58,43.42,43.44,163900.0,36.1054,36.122,35.9893,36.0059,163900.0
2011-03-10 15:50:00,43.43,43.45,43.33,43.37,358400.0,35.9976,36.0142,35.9147,35.9479,358400.0
2011-03-11 09:30:00,42.09,43.61,42.03,43.15,1045900.0,34.8869,36.1468,34.8372,35.7655,1045900.0
2011-03-11 09:40:00,43.16,43.29,42.84,42.86,141200.0,35.7738,35.8816,35.5086,35.5252,141200.0
2011-03-11 09:50:00,42.84,42.89,42.51,42.59,216300.0,35.5086,35.55,35.2351,35.3014,216300.0
2011-03-11 10:00:00,42.59,42.69,42.3,42.47,192400.0,35.3014,35.3843,35.061,35.2019,192400.0
2011-03-11 10:10:00,42.46,42.82,42.46,42.75,130400.0,35.1936,35.492,35.1936,35.434,130400.0
2011-03-11 10:20:00,42.76,42.97,42.64,42.85,90700.0,35.4423,35.6163,35.3428,35.5169,90700.0
2011-03-11 10:30:00,42.86,42.99,42.81,42.93,59700.0,35.5252,35.6329,35.4837,35.5832,59700.0
2011-03-11 10:40:00,42.93,43.17,42.87,43.11,85200.0,35.5832,35.7821,35.5335,35.7324,85200.0
2011-03-11 10:50:00,43.12,43.34,43.05,43.27,109700.0,35.7407,35.923,35.6827,35.865,109700.0
2011-03-11 11:00:00,43.28,43.28,43.02,43.06,83400.0,35.8733,35.8733,35.6578,35.6909,83400.0
2011-03-11 11:10:00,43.05,43.09,43.0,43.08,63000.0,35.6827,35.7158,35.6412,35.7075,63000.0
2011-03-11 11:20:00,43.09,43.09,43.01,43.01,47600.0,35.7158,35.7158,35.6495,35.6495,47600.0
2011-03-11 11:30:00,43.01,43.23,42.95,43.2,26300.0,35.6495,35.8319,35.5998,35.807,26300.0
2011-03-11 11:40:00,43.21,43.43,43.19,43.34,71700.0,35.8153,35.9976,35.7987,35.923,71700.0
2011-03-11 11:50:00,43.35,43.52,43.3,43.42,52400.0,35.9313,36.0722,35.8899,35.9893,52400.0
2011-03-11 12:00:00,43.43,43.8,43.41,43.79,105100.0,35.9976,36.3043,35.9811,36.296,105100.0
2011-03-11 12:10:00,43.79,43.82,43.74,43.75,92800.0,36.296,36.3209,36.2546,36.2629,92800.0
2011-03-11 12:20:00,43.75,43.86,43.69,43.72,58400.0,36.2629,36.354,36.2131,36.238,58400.0
2011-03-11 12:30:00,43.72,43.72,43.59,43.69,29400.0,36.238,36.238,36.1302,36.2131,29400.0
2011-03-11 12:40:00,43.67,43.74,43.64,43.64,15200.0,36.1966,36.2546,36.1717,36.1717,15200.0
2011-03-11 12:50:00,43.64,43.64,43.51,43.54,29300.0,36.1717,36.1717,36.0639,36.0888,29300.0
2011-03-11 13:00:00,43.54,43.55,43.45,43.47,14800.0,36.0888,36.0971,36.0142,36.0308,14800.0
2011-03-11 13:10:00,43.47,43.47,43.31,43.41,39100.0,36.0308,36.0308,35.8982,35.9811,39100.0
2011-03-11 13:20:00,43.41,43.41,43.31,43.38,31000.0,35.9811,35.9811,35.8982,35.9562,31000.0
2011-03-11 13:30:00,43.38,43.52,43.37,43.51,34200.0,35.9562,36.0722,35.9479,36.0639,34200.0
2011-03-11 13:40:00,43.51,43.53,43.43,43.51,33700.0,36.0639,36.0805,35.9976,36.0639,33700.0
2011-03-11 13:50:00,43.51,43.55,43.5,43.53,53700.0,36.0639,36.0971,36.0556,36.0805,53700.0
2011-03-11 14:00:00,43.53,43.7,43.53,43.65,101400.0,36.0805,36.2214,36.0805,36.18,101400.0
2011-03-11 14:10:00,43.65,43.76,43.57,43.71,55600.0,36.18,36.2712,36.1137,36.2297,55600.0
2011-03-11 14:20:00,43.7,43.8,43.67,43.68,50400.0,36.2214,36.3043,36.1966,36.2048,50400.0
2011-03-11 14:30:00,43.67,43.73,43.43,43.53,103800.0,36.1966,36.2463,35.9976,36.0805,103800.0
2011-03-11 14:40:00,43.53,43.58,43.48,43.51,68200.0,36.0805,36.122,36.0391,36.0639,68200.0
2011-03-11 14:50:00,43.51,43.52,43.34,43.36,105500.0,36.0639,36.0722,35.923,35.9396,105500.0
2011-03-11 15:00:00,43.37,43.47,43.36,43.39,113100.0,35.9479,36.0308,35.9396,35.9645,113100.0
2011-03-11 15:10:00,43.39,43.48,43.37,43.45,65700.0,35.9645,36.0391,35.9479,36.0142,65700.0
2011-03-11 15:20:00,43.45,43.56,43.44,43.56,111700.0,36.0142,36.1054,36.0059,36.1054,111700.0
2011-03-11 15:30:00,43.55,43.66,43.51,43.62,136500.0,36.0971,36.1883,36.0639,36.1551,136500.0
2011-03-11 15:40:00,43.62,43.72,43.57,43.58,121100.0,36.1551,36.238,36.1137,36.122,121100.0
2011-03-11 15:50:00,43.57,43.67,43.5,43.5,190800.0,36.1137,36.1966,36.0556,36.0556,190800.0
2011-03-14 09:30:00,43.12,43.61,43.09,43.42,175700.0,35.7407,36.1468,35.7158,35.9893,175700.0
2011-03-14 09:40:00,43.42,43.67,43.39,43.54,68400.0,35.9893,36.1966,35.9645,36.0888,68400.0
2011-03-14 09:50:00,43.53,43.9,43.48,43.85,82900.0,36.0805,36.3872,36.0391,36.3458,82900.0
2011-03-14 10:00:00,43.85,43.94,43.74,43.75,209500.0,36.3458,36.4203,36.2546,36.2629,209500.0
2011-03-14 10:10:00,43.75,43.78,43.45,43.45,56700.0,36.2629,36.2877,36.0142,36.0142,56700.0
2011-03-14 10:20:00,43.45,43.58,43.44,43.5,74900.0,36.0142,36.122,36.0059,36.0556,74900.0
2011-03-14 10:30:00,43.5,43.51,42.94,43.2,170100.0,36.0556,36.0639,35.5915,35.807,170100.0
2011-03-14 10:40:00,43.2,43.46,43.11,43.46,66300.0,35.807,36.0225,35.7324,36.0225,66300.0
2011-03-14 10:50:00,43.45,43.63,43.34,43.4,88000.0,36.0142,36.1634,35.923,35.9728,88000.0
2011-03-14 11:00:00,43.43,43.5,43.29,43.29,60200.0,35.9976,36.0556,35.8816,35.8816,60200.0
2011-03-14 11:10:00,43.29,43.31,42.8,42.84,185400.0,35.8816,35.8982,35.4754,35.5086,185400.0
2011-03-14 11:20:00,42.89,42.99,42.79,42.97,53800.0,35.55,35.6329,35.4672,35.6163,53800.0
2011-03-14 11:30:00,42.95,42.98,42.82,42.9,29200.0,35.5998,35.6246,35.492,35.5583,29200.0
2011-03-14 11:40:00,42.91,42.99,42.87,42.89,34100.0,35.5666,35.6329,35.5335,35.55,34100.0
2011-03-14 11:50:00,42.88,42.91,42.76,42.91,53200.0,35.5418,35.5666,35.4423,35.5666,53200.0
2011-03-14 12:00:00,42.9,42.99,42.86,42.87,27400.0,35.5583,35.6329,35.5252,35.5335,27400.0
2011-03-14 12:10:00,42.88,42.88,42.73,42.82,110400.0,35.5418,35.5418,35.4174,35.492,110400.0
2011-03-14 12:20:00,42.83,42.89,42.8,42.85,20600.0,35.5003,35.55,35.4754,35.5169,20600.0
2011-03-14 12:30:00,42.84,42.92,42.56,42.56,53200.0,35.5086,35.5749,35.2765,35.2765,53200.0
2011-03-14 12:40:00,42.57,42.69,42.52,42.67,41700.0,35.2848,35.3843,35.2434,35.3677,41700.0
2011-03-14 12:50:00,42.67,42.81,42.65,42.81,25500.0,35.3677,35.4837,35.3511,35.4837,25500.0
2011-03-14 13:00:00,42.81,42.93,42.73,42.93,32200.0,35.4837,35.5832,35.4174,35.5832,32200.0
2011-03-14 13:10:00,42.93,43.07,42.93,43.04,54200.0,35.5832,35.6992,35.5832,35.6744,54200.0
2011-03-14 13:20:00,43.05,43.05,42.94,42.94,12500.0,35.6827,35.6827,35.5915,35.5915,12500.0
2011-03-14 13:30:00,42.94,42.95,42.83,42.93,32100.0,35.5915,35.5998,35.5003,35.5832,32100.0
2011-03-14 13:40:00,42.91,42.99,42.88,42.91,16700.0,35.5666,35.6329,35.5418,35.5666,16700.0
2011-03-14 13:50:00,42.91,43.02,42.89,42.91,73700.0,35.5666,35.6578,35.55,35.5666,73700.0
2011-03-14 14:00:00,42.91,43.06,42.89,43.05,33400.0,35.5666,35.6909,35.55,35.6827,33400.0
2011-03-14 14:10:00,43.02,43.06,42.94,42.94,31500.0,35.6578,35.6909,35.5915,35.5915,31500.0
2011-03-14 14:20:00,42.94,43.06,42.93,43.02,59300.0,35.5915,35.6909,35.5832,35.6578,59300.0
2011-03-14 14:30:00,43.01,43.02,42.84,42.84,25500.0,35.6495,35.6578,35.5086,35.5086,25500.0
2011-03-14 14:40:00,42.85,43.04,42.85,43.01,44000.0,35.5169,35.6744,35.5169,35.6495,44000.0
2011-03-14 14:50:00,43.01,43.03,42.94,43.03,24900.0,35.6495,35.6661,35.5915,35.6661,24900.0
2011-03-14 15:00:00,43.03,43.16,43.02,43.12,40500.0,35.6661,35.7738,35.6578,35.7407,40500.0
2011-03-14 15:10:00,43.12,43.26,43.12,43.15,47000.0,35.7407,35.8567,35.7407,35.7655,47000.0
2011-03-14 15:20:00,43.15,43.18,43.01,43.06,32000.0,35.7655,35.7904,35.6495,35.6909,32000.0
2011-03-14 15:30:00,43.07,43.13,43.0,43.06,50600.0,35.6992,35.749,35.6412,35.6909,50600.0
2011-03-14 15:40:00,43.06,43.21,43.05,43.16,87400.0,35.6909,35.8153,35.6827,35.7738,87400.0
2011-03-14 15:50:00,43.16,43.19,43.04,43.06,225800.0,35.7738,35.7987,35.6744,35.6909,225800.0
2011-03-15 09:30:00,40.72,41.14,40.5,41.14,202700.0,33.7514,34.0995,33.5691,34.0995,202700.0
2011-03-15 09:40:00,41.14,41.37,41.05,41.27,260700.0,34.0995,34.2902,34.0249,34.2073,260700.0
2011-03-15 09:50:00,41.27,41.36,41.19,41.23,255100.0,34.2073,34.2819,34.141,34.1741,255100.0
2011-03-15 10:00:00,41.22,41.37,41.16,41.33,175000.0,34.1658,34.2902,34.1161,34.257,175000.0
2011-03-15 10:10:00,41.32,41.45,41.22,41.25,102800.0,34.2487,34.3565,34.1658,34.1907,102800.0
2011-03-15 10:20:00,41.25,41.63,41.25,41.6,181300.0,34.1907,34.5057,34.1907,34.4808,181300.0
2011-03-15 10:30:00,41.59,41.62,41.48,41.6,117200.0,34.4725,34.4974,34.3813,34.4808,117200.0
2011-03-15 10:40:00,41.6,41.79,41.53,41.63,156500.0,34.4808,34.6383,34.4228,34.5057,156500.0
2011-03-15 10:50:00,41.62,41.89,41.61,41.88,181200.0,34.4974,34.7212,34.4891,34.7129,181200.0
2011-03-15 11:00:00,41.87,41.88,41.57,41.65,75800.0,34.7046,34.7129,34.4559,34.5222,75800.0
2011-03-15 11:10:00,41.65,41.66,41.49,41.64,70300.0,34.5222,34.5305,34.3896,34.514,70300.0
2011-03-15 11:20:00,41.64,41.76,41.53,41.74,70900.0,34.514,34.6134,34.4228,34.5968,70900.0
2011-03-15 11:30:00,41.74,41.89,41.72,41.84,70500.0,34.5968,34.7212,34.5803,34.6797,70500.0
2011-03-15 11:40:00,41.85,41.89,41.83,41.84,65800.0,34.688,34.7212,34.6714,34.6797,65800.0
2011-03-15 11:50:00,41.84,41.92,41.6,41.92,122100.0,34.6797,34.746,34.4808,34.746,122100.0
2011-03-15 12:00:00,41.92,41.97,41.81,41.88,73400.0,34.746,34.7875,34.6549,34.7129,73400.0
2011-03-15 12:10:00,41.88,41.9,41.73,41.74,45500.0,34.7129,34.7295,34.5886,34.5968,45500.0
2011-03-15 12:20:00,41.74,41.93,41.74,41.89,24900.0,34.5968,34.7543,34.5968,34.7212,24900.0
2011-03-15 12:30:00,41.89,41.94,41.8,41.85,52000.0,34.7212,34.7626,34.6466,34.688,52000.0
2011-03-15 12:40:00,41.85,41.85,41.55,41.61,35600.0,34.688,34.688,34.4394,34.4891,35600.0
2011-03-15 12:50:00,41.61,41.67,41.57,41.6,50400.0,34.4891,34.5388,34.4559,34.4808,50400.0
2011-03-15 13:00:00,41.62,41.63,41.51,41.53,23600.0,34.4974,34.5057,34.4062,34.4228,23600.0
2011-03-15 13:10:00,41.53,41.62,41.5,41.53,34400.0,34.4228,34.4974,34.3979,34.4228,34400.0
2011-03-15 13:20:00,41.54,41.6,41.5,41.5,35600.0,34.4311,34.4808,34.3979,34.3979,35600.0
2011-03-15 13:30:00,41.53,41.58,41.5,41.55,71200.0,34.4228,34.4642,34.3979,34.4394,71200.0
2011-03-15 13:40:00,41.55,41.76,41.55,41.73,47700.0,34.4394,34.6134,34.4394,34.5886,47700.0
2011-03-15 13:50:00,41.74,41.77,41.63,41.67,35000.0,34.5968,34.6217,34.5057,34.5388,35000.0
2011-03-15 14:00:00,41.66,41.74,41.64,41.66,47000.0,34.5305,34.5968,34.514,34.5305,47000.0
2011-03-15 14:10:00,41.66,41.81,41.55,41.58,38500.0,34.5305,34.6549,34.4394,34.4642,38500.0
2011-03-15 14:20:00,41.59,41.88,41.57,41.83,110400.0,34.4725,34.7129,34.4559,34.6714,110400.0
2011-03-15 14:30:00,41.84,42.02,41.83,42.0,190900.0,34.6797,34.8289,34.6714,34.8124,190900.0
2011-03-15 14:40:00,42.0,42.36,41.99,42.32,180300.0,34.8124,35.1107,34.8041,35.0776,180300.0
2011-03-15 14:50:00,42.33,42.38,42.18,42.23,146500.0,35.0859,35.1273,34.9615,35.003,146500.0
2011-03-15 15:00:00,42.2,42.29,42.16,42.17,119700.0,34.9781,35.0527,34.945,34.9533,119700.0
2011-03-15 15:10:00,42.18,42.24,42.07,42.11,98200.0,34.9615,35.0113,34.8704,34.9035,98200.0
2011-03-15 15:20:00,42.11,42.28,42.11,42.2,64300.0,34.9035,35.0444,34.9035,34.9781,64300.0
2011-03-15 15:30:00,42.21,42.22,42.0,42.03,141100.0,34.9864,34.9947,34.8124,34.8372,141100.0
2011-03-15 15:40:00,42.04,42.18,41.99,42.05,166200.0,34.8455,34.9615,34.8041,34.8538,166200.0
2011-03-15 15:50:00,42.06,42.1,41.94,41.97,171600.0,34.8621,34.8952,34.7626,34.7875,171600.0
2011-03-16 09:30:00,41.9,41.9,41.45,41.47,117000.0,34.7295,34.7295,34.3565,34.3731,117000.0
2011-03-16 09:40:00,41.46,41.72,41.21,41.58,137800.0,34.3648,34.5803,34.1575,34.4642,137800.0
2011-03-16 09:50:00,41.61,41.92,41.51,41.52,124300.0,34.4891,34.746,34.4062,34.4145,124300.0
2011-03-16 10:00:00,41.54,41.82,41.5,41.66,167100.0,34.4311,34.6632,34.3979,34.5305,167100.0
2011-03-16 10:10:00,41.64,41.81,41.54,41.7,83700.0,34.514,34.6549,34.4311,34.5637,83700.0
2011-03-16 10:20:00,41.71,41.81,41.57,41.77,46200.0,34.572,34.6549,34.4559,34.6217,46200.0
2011-03-16 10:30:00,41.78,41.96,41.62,41.75,47100.0,34.63,34.7792,34.4974,34.6051,47100.0
2011-03-16 10:40:00,41.74,41.76,41.61,41.74,192100.0,34.5968,34.6134,34.4891,34.5968,192100.0
2011-03-16 10:50:00,41.74,41.84,41.53,41.55,47200.0,34.5968,34.6797,34.4228,34.4394,47200.0
2011-03-16 11:00:00,41.57,41.59,40.88,41.33,541400.0,34.4559,34.4725,33.884,34.257,541400.0
2011-03-16 11:10:00,41.37,41.65,41.26,41.51,193800.0,34.2902,34.5222,34.199,34.4062,193800.0
2011-03-16 11:20:00,41.52,41.56,41.12,41.29,129600.0,34.4145,34.4476,34.0829,34.2239,129600.0
2011-03-16 11:30:00,41.3,41.37,41.13,41.14,180800.0,34.2321,34.2902,34.0912,34.0995,180800.0
2011-03-16 11:40:00,41.13,41.22,40.95,41.09,146500.0,34.0912,34.1658,33.942,34.0581,146500.0
2011-03-16 11:50:00,41.07,41.23,41.03,41.11,122500.0,34.0415,34.1741,34.0084,34.0747,122500.0
2011-03-16 12:00:00,41.1,41.19,41.01,41.15,127500.0,34.0664,34.141,33.9918,34.1078,127500.0
2011-03-16 12:10:00,41.17,41.2,40.78,40.85,133000.0,34.1244,34.1493,33.8011,33.8592,133000.0
2011-03-16 12:20:00,40.85,41.14,40.84,41.11,50400.0,33.8592,34.0995,33.8509,34.0747,50400.0
2011-03-16 12:30:00,41.13,41.13,40.97,41.04,61200.0,34.0912,34.0912,33.9586,34.0166,61200.0
2011-03-16 12:40:00,41.05,41.15,40.98,41.09,64000.0,34.0249,34.1078,33.9669,34.0581,64000.0
2011-03-16 12:50:00,41.09,41.19,41.05,41.16,23100.0,34.0581,34.141,34.0249,34.1161,23100.0
2011-03-16 13:00:00,41.17,41.27,41.12,41.14,31500.0,34.1244,34.2073,34.0829,34.0995,31500.0
2011-03-16 13:10:00,41.12,41.16,41.06,41.11,27700.0,34.0829,34.1161,34.0332,34.0747,27700.0
2011-03-16 13:20:00,41.11,41.13,41.01,41.12,56900.0,34.0747,34.0912,33.9918,34.0829,56900.0
2011-03-16 13:30:00,41.1,41.13,40.97,41.0,55500.0,34.0664,34.0912,33.9586,33.9835,55500.0
2011-03-16 13:40:00,41.01,41.1,40.97,41.1,57400.0,33.9918,34.0664,33.9586,34.0664,57400.0
2011-03-16 13:50:00,41.1,41.15,41.02,41.05,40000.0,34.0664,34.1078,34.0001,34.0249,40000.0
2011-03-16 14:00:00,41.06,41.07,40.83,40.84,88100.0,34.0332,34.0415,33.8426,33.8509,88100.0
2011-03-16 14:10:00,40.83,40.88,40.67,40.72,94600.0,33.8426,33.884,33.71,33.7514,94600.0
2011-03-16 14:20:00,40.72,40.99,40.69,40.9,136900.0,33.7514,33.9752,33.7265,33.9006,136900.0
2011-03-16 14:30:00,40.91,41.19,40.9,41.13,64200.0,33.9089,34.141,33.9006,34.0912,64200.0
2011-03-16 14:40:00,41.15,41.35,41.14,41.3,85900.0,34.1078,34.2736,34.0995,34.2321,85900.0
2011-03-16 14:50:00,41.28,41.53,41.24,41.38,87500.0,34.2156,34.4228,34.1824,34.2985,87500.0
2011-03-16 15:00:00,41.37,41.51,41.26,41.32,62400.0,34.2902,34.4062,34.199,34.2487,62400.0
2011-03-16 15:10:00,41.33,41.39,41.2,41.28,64600.0,34.257,34.3067,34.1493,34.2156,64600.0
2011-03-16 15:20:00,41.28,41.36,41.09,41.2,108200.0,34.2156,34.2819,34.0581,34.1493,108200.0
2011-03-16 15:30:00,41.22,41.33,41.13,41.27,98800.0,34.1658,34.257,34.0912,34.2073,98800.0
2011-03-16 15:40:00,41.27,41.38,41.15,41.18,93100.0,34.2073,34.2985,34.1078,34.1327,93100.0
2011-03-16 15:50:00,41.18,41.19,41.07,41.08,142000.0,34.1327,34.141,34.0415,34.0498,142000.0
2011-03-17 09:30:00,41.83,42.34,41.71,42.33,142400.0,34.6714,35.0942,34.572,35.0859,142400.0
2011-03-17 09:40:00,42.32,42.33,41.98,42.09,121500.0,35.0776,35.0859,34.7958,34.8869,121500.0
2011-03-17 09:50:00,42.15,42.44,42.15,42.27,82200.0,34.9367,35.1771,34.9367,35.0361,82200.0
2011-03-17 10:00:00,42.29,42.53,42.22,42.49,75000.0,35.0527,35.2516,34.9947,35.2185,75000.0
2011-03-17 10:10:00,42.48,42.5,42.35,42.44,111400.0,35.2102,35.2268,35.1025,35.1771,111400.0
2011-03-17 10:20:00,42.43,42.45,42.33,42.4,71600.0,35.1688,35.1853,35.0859,35.1439,71600.0
2011-03-17 10:30:00,42.41,42.42,42.13,42.23,104800.0,35.1522,35.1605,34.9201,35.003,104800.0
2011-03-17 10:40:00,42.22,42.29,42.15,42.28,33000.0,34.9947,35.0527,34.9367,35.0444,33000.0
2011-03-17 10:50:00,42.29,42.34,42.14,42.24,48000.0,35.0527,35.0942,34.9284,35.0113,48000.0
2011-03-17 11:00:00,42.24,42.53,42.24,42.53,80300.0,35.0113,35.2516,35.0113,35.2516,80300.0
2011-03-17 11:10:00,42.53,42.55,42.18,42.25,108400.0,35.2516,35.2682,34.9615,35.0196,108400.0
2011-03-17 11:20:00,42.25,42.38,42.14,42.14,69700.0,35.0196,35.1273,34.9284,34.9284,69700.0
2011-03-17 11:30:00,42.15,42.27,42.04,42.23,41800.0,34.9367,35.0361,34.8455,35.003,41800.0
2011-03-17 11:40:00,42.25,42.31,42.1,42.13,45100.0,35.0196,35.0693,34.8952,34.9201,45100.0
2011-03-17 11:50:00,42.13,42.22,42.04,42.11,42500.0,34.9201,34.9947,34.8455,34.9035,42500.0
2011-03-17 12:00:00,42.11,42.12,41.92,42.0,62100.0,34.9035,34.9118,34.746,34.8124,62100.0
2011-03-17 12:10:00,42.0,42.0,41.95,41.97,27900.0,34.8124,34.8124,34.7709,34.7875,27900.0
2011-03-17 12:20:00,41.97,41.99,41.93,41.93,26200.0,34.7875,34.8041,34.7543,34.7543,26200.0
2011-03-17 12:30:00,41.92,42.02,41.92,42.02,34800.0,34.746,34.8289,34.746,34.8289,34800.0
2011-03-17 12:40:00,42.03,42.08,41.99,42.0,33300.0,34.8372,34.8787,34.8041,34.8124,33300.0
2011-03-17 12:50:00,42.0,42.05,41.99,41.99,18800.0,34.8124,34.8538,34.8041,34.8041,18800.0
2011-03-17 13:00:00,42.0,42.06,42.0,42.05,16700.0,34.8124,34.8621,34.8124,34.8538,16700.0
2011-03-17 13:10:00,42.07,42.15,42.03,42.04,15400.0,34.8704,34.9367,34.8372,34.8455,15400.0
2011-03-17 13:20:00,42.04,42.08,41.98,41.99,96200.0,34.8455,34.8787,34.7958,34.8041,96200.0
2011-03-17 13:30:00,42.0,42.16,41.92,42.07,115200.0,34.8124,34.945,34.746,34.8704,115200.0
2011-03-17 13:40:00,42.06,42.06,41.93,41.99,94500.0,34.8621,34.8621,34.7543,34.8041,94500.0
2011-03-17 13:50:00,41.98,41.98,41.83,41.9,91800.0,34.7958,34.7958,34.6714,34.7295,91800.0
2011-03-17 14:00:00,41.9,41.9,41.75,41.76,76500.0,34.7295,34.7295,34.6051,34.6134,76500.0
2011-03-17 14:10:00,41.76,41.78,41.65,41.69,133700.0,34.6134,34.63,34.5222,34.5554,133700.0
2011-03-17 14:20:00,41.69,41.7,41.61,41.61,58900.0,34.5554,34.5637,34.4891,34.4891,58900.0
2011-03-17 14:30:00,41.61,41.71,41.57,41.59,110000.0,34.4891,34.572,34.4559,34.4725,110000.0
2011-03-17 14:40:00,41.57,41.62,41.49,41.5,92100.0,34.4559,34.4974,34.3896,34.3979,92100.0
2011-03-17 14:50:00,41.5,41.59,41.46,41.51,60300.0,34.3979,34.4725,34.3648,34.4062,60300.0
2011-03-17 15:00:00,41.51,41.57,41.47,41.48,76300.0,34.4062,34.4559,34.3731,34.3813,76300.0
2011-03-17 15:10:00,41.48,41.49,41.36,41.37,85000.0,34.3813,34.3896,34.2819,34.2902,85000.0
2011-03-17 15:20:00,41.38,41.41,41.32,41.36,79600.0,34.2985,34.3233,34.2487,34.2819,79600.0
2011-03-17 15:30:00,41.37,41.44,41.32,41.39,93200.0,34.2902,34.3482,34.2487,34.3067,93200.0
2011-03-17 15:40:00,41.39,41.57,41.37,41.55,177800.0,34.3067,34.4559,34.2902,34.4394,177800.0
2011-03-17 15:50:00,41.54,41.55,41.39,41.41,231200.0,34.4311,34.4394,34.3067,34.3233,231200.0
2011-03-18 09:30:00,42.95,43.2,42.73,42.82,344600.0,35.5998,35.807,35.4174,35.492,344600.0
2011-03-18 09:40:00,42.84,42.88,42.51,42.51,175000.0,35.5086,35.5418,35.2351,35.2351,175000.0
2011-03-18 09:50:00,42.51,42.72,42.39,42.55,314200.0,35.2351,35.4091,35.1356,35.2682,314200.0
2011-03-18 10:00:00,42.56,42.64,42.34,42.48,107000.0,35.2765,35.3428,35.0942,35.2102,107000.0
2011-03-18 10:10:00,42.48,42.56,42.27,42.41,125600.0,35.2102,35.2765,35.0361,35.1522,125600.0
2011-03-18 10:20:00,42.41,42.45,42.25,42.33,84900.0,35.1522,35.1853,35.0196,35.0859,84900.0
2011-03-18 10:30:00,42.32,42.39,42.2,42.38,72900.0,35.0776,35.1356,34.9781,35.1273,72900.0
2011-03-18 10:40:00,42.37,42.49,42.35,42.45,51000.0,35.119,35.2185,35.1025,35.1853,51000.0
2011-03-18 10:50:00,42.45,42.58,42.4,42.58,77600.0,35.1853,35.2931,35.1439,35.2931,77600.0
2011-03-18 11:00:00,42.58,42.69,42.45,42.47,73200.0,35.2931,35.3843,35.1853,35.2019,73200.0
2011-03-18 11:10:00,42.47,42.53,42.45,42.49,75800.0,35.2019,35.2516,35.1853,35.2185,75800.0
2011-03-18 11:20:00,42.48,42.49,42.03,42.03,110400.0,35.2102,35.2185,34.8372,34.8372,110400.0
2011-03-18 11:30:00,42.04,42.36,42.03,42.28,120500.0,34.8455,35.1107,34.8372,35.0444,120500.0
2011-03-18 11:40:00,42.3,42.37,42.05,42.27,105400.0,35.061,35.119,34.8538,35.0361,105400.0
2011-03-18 11:50:00,42.26,42.26,42.0,42.08,66800.0,35.0279,35.0279,34.8124,34.8787,66800.0
2011-03-18 12:00:00,42.08,42.17,41.95,42.16,78600.0,34.8787,34.9533,34.7709,34.945,78600.0
2011-03-18 12:10:00,42.15,42.17,41.99,42.12,47600.0,34.9367,34.9533,34.8041,34.9118,47600.0
2011-03-18 12:20:00,42.13,42.23,42.07,42.1,40700.0,34.9201,35.003,34.8704,34.8952,40700.0
2011-03-18 12:30:00,42.1,42.17,42.05,42.05,32700.0,34.8952,34.9533,34.8538,34.8538,32700.0
2011-03-18 12:40:00,42.04,42.13,41.96,42.06,37000.0,34.8455,34.9201,34.7792,34.8621,37000.0
2011-03-18 12:50:00,42.06,42.08,41.94,41.95,61800.0,34.8621,34.8787,34.7626,34.7709,61800.0
2011-03-18 13:00:00,41.96,42.08,41.96,42.07,117000.0,34.7792,34.8787,34.7792,34.8704,117000.0
2011-03-18 13:10:00,42.07,42.09,41.99,42.04,79400.0,34.8704,34.8869,34.8041,34.8455,79400.0
2011-03-18 13:20:00,42.05,42.05,41.93,42.05,104300.0,34.8538,34.8538,34.7543,34.8538,104300.0
2011-03-18 13:30:00,42.05,42.19,41.99,42.15,79600.0,34.8538,34.9698,34.8041,34.9367,79600.0
2011-03-18 13:40:00,42.15,42.17,42.07,42.1,55600.0,34.9367,34.9533,34.8704,34.8952,55600.0
2011-03-18 13:50:00,42.1,42.11,41.96,41.98,27600.0,34.8952,34.9035,34.7792,34.7958,27600.0
2011-03-18 14:00:00,42.0,42.01,41.91,41.91,26100.0,34.8124,34.8206,34.7378,34.7378,26100.0
2011-03-18 14:10:00,41.92,42.0,41.84,41.89,69000.0,34.746,34.8124,34.6797,34.7212,69000.0
2011-03-18 14:20:00,41.9,42.04,41.9,42.03,71100.0,34.7295,34.8455,34.7295,34.8372,71100.0
2011-03-18 14:30:00,42.03,42.11,41.96,42.08,66400.0,34.8372,34.9035,34.7792,34.8787,66400.0
2011-03-18 14:40:00,42.07,42.08,41.91,41.91,31600.0,34.8704,34.8787,34.7378,34.7378,31600.0
2011-03-18 14:50:00,41.91,42.02,41.88,41.92,58700.0,34.7378,34.8289,34.7129,34.746,58700.0
2011-03-18 15:00:00,41.92,41.95,41.75,41.76,60400.0,34.746,34.7709,34.6051,34.6134,60400.0
2011-03-18 15:10:00,41.76,41.76,41.57,41.66,130900.0,34.6134,34.6134,34.4559,34.5305,130900.0
2011-03-18 15:20:00,41.66,41.94,41.65,41.87,81500.0,34.5305,34.7626,34.5222,34.7046,81500.0
2011-03-18 15:30:00,41.87,42.06,41.87,42.06,134300.0,34.7046,34.8621,34.7046,34.8621,134300.0
2011-03-18 15:40:00,42.05,42.07,41.85,41.89,130600.0,34.8538,34.8704,34.688,34.7212,130600.0
2011-03-18 15:50:00,41.88,41.98,41.85,41.96,159200.0,34.7129,34.7958,34.688,34.7792,159200.0
2011-03-21 09:30:00,43.07,43.08,42.8,42.99,93400.0,35.6992,35.7075,35.4754,35.6329,93400.0
2011-03-21 09:40:00,42.97,43.0,42.8,42.84,94700.0,35.6163,35.6412,35.4754,35.5086,94700.0
2011-03-21 09:50:00,42.85,42.87,42.66,42.77,33600.0,35.5169,35.5335,35.3594,35.4506,33600.0
2011-03-21 10:00:00,42.77,42.79,42.64,42.66,61300.0,35.4506,35.4672,35.3428,35.3594,61300.0
2011-03-21 10:10:00,42.64,42.64,42.49,42.56,70500.0,35.3428,35.3428,35.2185,35.2765,70500.0
2011-03-21 10:20:00,42.56,42.77,42.51,42.74,49200.0,35.2765,35.4506,35.2351,35.4257,49200.0
2011-03-21 10:30:00,42.75,42.82,42.62,42.64,66300.0,35.434,35.492,35.3262,35.3428,66300.0
2011-03-21 10:40:00,42.65,42.83,42.62,42.83,27700.0,35.3511,35.5003,35.3262,35.5003,27700.0
2011-03-21 10:50:00,42.82,42.9,42.73,42.9,59300.0,35.492,35.5583,35.4174,35.5583,59300.0
2011-03-21 11:00:00,42.89,42.99,42.87,42.99,47100.0,35.55,35.6329,35.5335,35.6329,47100.0
2011-03-21 11:10:00,42.99,43.03,42.92,42.95,38100.0,35.6329,35.6661,35.5749,35.5998,38100.0
2011-03-21 11:20:00,42.94,43.01,42.94,42.95,19900.0,35.5915,35.6495,35.5915,35.5998,19900.0
2011-03-21 11:30:00,42.94,42.95,42.83,42.83,34100.0,35.5915,35.5998,35.5003,35.5003,34100.0
2011-03-21 11:40:00,42.83,42.95,42.82,42.9,43000.0,35.5003,35.5998,35.492,35.5583,43000.0
2011-03-21 11:50:00,42.91,42.92,42.83,42.84,26300.0,35.5666,35.5749,35.5003,35.5086,26300.0
2011-03-21 12:00:00,42.85,43.02,42.82,42.97,41100.0,35.5169,35.6578,35.492,35.6163,41100.0
2011-03-21 12:10:00,42.97,43.02,42.95,42.99,40300.0,35.6163,35.6578,35.5998,35.6329,40300.0
2011-03-21 12:20:00,42.98,43.02,42.93,42.99,39100.0,35.6246,35.6578,35.5832,35.6329,39100.0
2011-03-21 12:30:00,42.99,42.99,42.92,42.94,21000.0,35.6329,35.6329,35.5749,35.5915,21000.0
2011-03-21 12:40:00,42.94,42.96,42.9,42.94,16400.0,35.5915,35.6081,35.5583,35.5915,16400.0
2011-03-21 12:50:00,42.93,42.98,42.9,42.9,33600.0,35.5832,35.6246,35.5583,35.5583,33600.0
2011-03-21 13:00:00,42.91,42.91,42.85,42.88,16000.0,35.5666,35.5666,35.5169,35.5418,16000.0
2011-03-21 13:10:00,42.88,42.91,42.85,42.88,17000.0,35.5418,35.5666,35.5169,35.5418,17000.0
2011-03-21 13:20:00,42.87,42.91,42.82,42.84,24400.0,35.5335,35.5666,35.492,35.5086,24400.0
2011-03-21 13:30:00,42.82,42.97,42.82,42.96,25000.0,35.492,35.6163,35.492,35.6081,25000.0
2011-03-21 13:40:00,42.96,43.03,42.92,42.97,46100.0,35.6081,35.6661,35.5749,35.6163,46100.0
2011-03-21 13:50:00,42.97,43.09,42.96,43.05,39000.0,35.6163,35.7158,35.6081,35.6827,39000.0
2011-03-21 14:00:00,43.05,43.05,42.98,43.02,27500.0,35.6827,35.6827,35.6246,35.6578,27500.0
2011-03-21 14:10:00,43.01,43.09,43.01,43.08,28900.0,35.6495,35.7158,35.6495,35.7075,28900.0
2011-03-21 14:20:00,43.09,43.22,43.08,43.16,78600.0,35.7158,35.8236,35.7075,35.7738,78600.0
2011-03-21 14:30:00,43.16,43.19,43.13,43.19,37700.0,35.7738,35.7987,35.749,35.7987,37700.0
2011-03-21 14:40:00,43.18,43.31,43.18,43.26,72500.0,35.7904,35.8982,35.7904,35.8567,72500.0
2011-03-21 14:50:00,43.26,43.33,43.19,43.32,43800.0,35.8567,35.9147,35.7987,35.9065,43800.0
2011-03-21 15:00:00,43.31,43.37,43.28,43.34,92200.0,35.8982,35.9479,35.8733,35.923,92200.0
2011-03-21 15:10:00,43.34,43.34,43.26,43.28,66600.0,35.923,35.923,35.8567,35.8733,66600.0
2011-03-21 15:20:00,43.27,43.28,43.21,43.26,103700.0,35.865,35.8733,35.8153,35.8567,103700.0
2011-03-21 15:30:00,43.25,43.31,43.24,43.3,84000.0,35.8484,35.8982,35.8401,35.8899,84000.0
2011-03-21 15:40:00,43.29,43.36,43.28,43.34,129400.0,35.8816,35.9396,35.8733,35.923,129400.0
2011-03-21 15:50:00,43.34,43.38,43.29,43.31,130300.0,35.923,35.9562,35.8816,35.8982,130300.0
2011-03-22 09:30:00,43.21,43.4,42.8,42.94,497500.0,35.8153,35.9728,35.4754,35.5915,497500.0
2011-03-22 09:40:00,42.96,43.02,42.52,42.63,337300.0,35.6081,35.6578,35.2434,35.3345,337300.0
2011-03-22 09:50:00,42.61,42.77,42.31,42.66,158300.0,35.318,35.4506,35.0693,35.3594,158300.0
2011-03-22 10:00:00,42.66,42.75,42.59,42.72,294200.0,35.3594,35.434,35.3014,35.4091,294200.0
2011-03-22 10:10:00,42.71,42.75,42.53,42.65,219900.0,35.4008,35.434,35.2516,35.3511,219900.0
2011-03-22 10:20:00,42.65,42.65,42.22,42.33,263700.0,35.3511,35.3511,34.9947,35.0859,263700.0
2011-03-22 10:30:00,42.34,42.57,42.24,42.49,208300.0,35.0942,35.2848,35.0113,35.2185,208300.0
2011-03-22 10:40:00,42.5,42.56,42.29,42.3,218400.0,35.2268,35.2765,35.0527,35.061,218400.0
2011-03-22 10:50:00,42.29,42.4,41.93,41.94,247700.0,35.0527,35.1439,34.7543,34.7626,247700.0
2011-03-22 11:00:00,41.94,42.07,41.91,42.04,190800.0,34.7626,34.8704,34.7378,34.8455,190800.0
2011-03-22 11:10:00,42.04,42.06,41.76,41.77,169000.0,34.8455,34.8621,34.6134,34.6217,169000.0
2011-03-22 11:20:00,41.77,41.93,41.72,41.75,151400.0,34.6217,34.7543,34.5803,34.6051,151400.0
2011-03-22 11:30:00,41.75,41.83,41.61,41.64,129400.0,34.6051,34.6714,34.4891,34.514,129400.0
2011-03-22 11:40:00,41.65,41.94,41.64,41.92,85700.0,34.5222,34.7626,34.514,34.746,85700.0
2011-03-22 11:50:00,41.92,41.96,41.74,41.79,139300.0,34.746,34.7792,34.5968,34.6383,139300.0
2011-03-22 12:00:00,41.79,41.94,41.76,41.77,189900.0,34.6383,34.7626,34.6134,34.6217,189900.0
2011-03-22 12:10:00,41.77,41.9,41.7,41.9,120700.0,34.6217,34.7295,34.5637,34.7295,120700.0
2011-03-22 12:20:00,41.91,41.98,41.75,41.76,61300.0,34.7378,34.7958,34.6051,34.6134,61300.0
2011-03-22 12:30:00,41.75,41.76,41.62,41.66,61000.0,34.6051,34.6134,34.4974,34.5305,61000.0
2011-03-22 12:40:00,41.67,41.7,41.53,41.69,85600.0,34.5388,34.5637,34.4228,34.5554,85600.0
2011-03-22 12:50:00,41.68,41.68,41.59,41.64,43000.0,34.5471,34.5471,34.4725,34.514,43000.0
2011-03-22 13:00:00,41.64,41.69,41.47,41.54,212800.0,34.514,34.5554,34.3731,34.4311,212800.0
2011-03-22 13:10:00,41.53,41.56,41.32,41.32,112500.0,34.4228,34.4476,34.2487,34.2487,112500.0
2011-03-22 13:20:00,41.32,41.45,41.29,41.44,53300.0,34.2487,34.3565,34.2239,34.3482,53300.0
2011-03-22 13:30:00,41.43,41.48,41.38,41.45,56000.0,34.3399,34.3813,34.2985,34.3565,56000.0
2011-03-22 13:40:00,41.45,41.51,41.43,41.51,45200.0,34.3565,34.4062,34.3399,34.4062,45200.0
2011-03-22 13:50:00,41.51,41.67,41.51,41.62,59400.0,34.4062,34.5388,34.4062,34.4974,59400.0
2011-03-22 14:00:00,41.62,41.73,41.51,41.51,60200.0,34.4974,34.5886,34.4062,34.4062,60200.0
2011-03-22 14:10:00,41.53,41.54,41.31,41.39,108800.0,34.4228,34.4311,34.2404,34.3067,108800.0
2011-03-22 14:20:00,41.38,41.46,41.32,41.42,61700.0,34.2985,34.3648,34.2487,34.3316,61700.0
2011-03-22 14:30:00,41.43,41.44,41.28,41.35,81100.0,34.3399,34.3482,34.2156,34.2736,81100.0
2011-03-22 14:40:00,41.36,41.55,41.35,41.54,87600.0,34.2819,34.4394,34.2736,34.4311,87600.0
2011-03-22 14:50:00,41.54,41.55,41.4,41.4,67700.0,34.4311,34.4394,34.315,34.315,67700.0
2011-03-22 15:00:00,41.41,41.48,41.36,41.46,118200.0,34.3233,34.3813,34.2819,34.3648,118200.0
2011-03-22 15:10:00,41.46,41.5,41.33,41.33,77500.0,34.3648,34.3979,34.257,34.257,77500.0
2011-03-22 15:20:00,41.32,41.36,41.3,41.35,149200.0,34.2487,34.2819,34.2321,34.2736,149200.0
2011-03-22 15:30:00,41.35,41.53,41.34,41.44,166700.0,34.2736,34.4228,34.2653,34.3482,166700.0
2011-03-22 15:40:00,41.44,41.58,41.43,41.52,276800.0,34.3482,34.4642,34.3399,34.4145,276800.0
2011-03-22 15:50:00,41.53,41.67,41.39,41.65,559600.0,34.4228,34.5388,34.3067,34.5222,559600.0
2011-03-23 09:30:00,41.58,41.58,40.98,41.04,253200.0,34.4642,34.4642,33.9669,34.0166,253200.0
2011-03-23 09:40:00,41.05,41.17,40.91,41.04,149100.0,34.0249,34.1244,33.9089,34.0166,149100.0
2011-03-23 09:50:00,41.02,41.24,41.02,41.14,92900.0,34.0001,34.1824,34.0001,34.0995,92900.0
2011-03-23 10:00:00,41.15,41.32,40.98,41.11,194900.0,34.1078,34.2487,33.9669,34.0747,194900.0
2011-03-23 10:10:00,41.12,41.14,40.99,41.06,132900.0,34.0829,34.0995,33.9752,34.0332,132900.0
2011-03-23 10:20:00,41.06,41.1,40.7,40.93,249200.0,34.0332,34.0664,33.7348,33.9255,249200.0
2011-03-23 10:30:00,40.93,41.1,40.93,41.02,116400.0,33.9255,34.0664,33.9255,34.0001,116400.0
2011-03-23 10:40:00,41.06,41.06,40.8,40.83,121600.0,34.0332,34.0332,33.8177,33.8426,121600.0
2011-03-23 10:50:00,40.83,40.96,40.77,40.96,106200.0,33.8426,33.9503,33.7928,33.9503,106200.0
2011-03-23 11:00:00,40.95,41.12,40.94,41.03,139000.0,33.942,34.0829,33.9338,34.0084,139000.0
2011-03-23 11:10:00,41.03,41.17,41.0,41.07,114400.0,34.0084,34.1244,33.9835,34.0415,114400.0
2011-03-23 11:20:00,41.09,41.17,41.05,41.15,95700.0,34.0581,34.1244,34.0249,34.1078,95700.0
2011-03-23 11:30:00,41.15,41.2,41.07,41.07,70800.0,34.1078,34.1493,34.0415,34.0415,70800.0
2011-03-23 11:40:00,41.08,41.19,41.07,41.09,55700.0,34.0498,34.141,34.0415,34.0581,55700.0
2011-03-23 11:50:00,41.09,41.12,40.99,41.0,68600.0,34.0581,34.0829,33.9752,33.9835,68600.0
2011-03-23 12:00:00,41.0,41.09,40.99,41.06,60800.0,33.9835,34.0581,33.9752,34.0332,60800.0
2011-03-23 12:10:00,41.07,41.08,41.01,41.05,32500.0,34.0415,34.0498,33.9918,34.0249,32500.0
2011-03-23 12:20:00,41.05,41.33,41.05,41.22,68900.0,34.0249,34.257,34.0249,34.1658,68900.0
2011-03-23 12:30:00,41.24,41.29,41.2,41.28,65700.0,34.1824,34.2239,34.1493,34.2156,65700.0
2011-03-23 12:40:00,41.29,41.32,41.21,41.23,38300.0,34.2239,34.2487,34.1575,34.1741,38300.0
2011-03-23 12:50:00,41.23,41.24,41.15,41.15,52000.0,34.1741,34.1824,34.1078,34.1078,52000.0
2011-03-23 13:00:00,41.15,41.2,41.13,41.15,48500.0,34.1078,34.1493,34.0912,34.1078,48500.0
2011-03-23 13:10:00,41.16,41.21,41.14,41.17,65000.0,34.1161,34.1575,34.0995,34.1244,65000.0
2011-03-23 13:20:00,41.17,41.19,41.14,41.16,40100.0,34.1244,34.141,34.0995,34.1161,40100.0
2011-03-23 13:30:00,41.16,41.26,41.15,41.17,50100.0,34.1161,34.199,34.1078,34.1244,50100.0
2011-03-23 13:40:00,41.17,41.25,41.15,41.22,40500.0,34.1244,34.1907,34.1078,34.1658,40500.0
2011-03-23 13:50:00,41.23,41.29,41.2,41.2,86800.0,34.1741,34.2239,34.1493,34.1493,86800.0
2011-03-23 14:00:00,41.2,41.21,41.15,41.2,54300.0,34.1493,34.1575,34.1078,34.1493,54300.0
2011-03-23 14:10:00,41.19,41.27,41.18,41.25,61500.0,34.141,34.2073,34.1327,34.1907,61500.0
2011-03-23 14:20:00,41.25,41.41,41.23,41.4,48200.0,34.1907,34.3233,34.1741,34.315,48200.0
2011-03-23 14:30:00,41.41,41.5,41.39,41.47,64400.0,34.3233,34.3979,34.3067,34.3731,64400.0
2011-03-23 14:40:00,41.47,41.51,41.45,41.5,53800.0,34.3731,34.4062,34.3565,34.3979,53800.0
2011-03-23 14:50:00,41.5,41.69,41.5,41.64,99400.0,34.3979,34.5554,34.3979,34.514,99400.0
2011-03-23 15:00:00,41.63,41.7,41.63,41.68,104400.0,34.5057,34.5637,34.5057,34.5471,104400.0
2011-03-23 15:10:00,41.68,41.81,41.62,41.79,109800.0,34.5471,34.6549,34.4974,34.6383,109800.0
2011-03-23 15:20:00,41.79,41.98,41.77,41.9,245100.0,34.6383,34.7958,34.6217,34.7295,245100.0
2011-03-23 15:30:00,41.9,41.93,41.72,41.73,161200.0,34.7295,34.7543,34.5803,34.5886,161200.0
2011-03-23 15:40:00,41.74,41.74,41.67,41.7,94500.0,34.5968,34.5968,34.5388,34.5637,94500.0
2011-03-23 15:50:00,41.71,41.77,41.62,41.62,149000.0,34.572,34.6217,34.4974,34.4974,149000.0
2011-03-24 09:30:00,41.96,42.02,41.7,41.75,56600.0,34.7792,34.8289,34.5637,34.6051,56600.0
2011-03-24 09:40:00,41.75,41.89,41.59,41.75,40100.0,34.6051,34.7212,34.4725,34.6051,40100.0
2011-03-24 09:50:00,41.79,41.85,41.66,41.68,48700.0,34.6383,34.688,34.5305,34.5471,48700.0
2011-03-24 10:00:00,41.74,41.81,41.57,41.58,28900.0,34.5968,34.6549,34.4559,34.4642,28900.0
2011-03-24 10:10:00,41.61,41.61,41.36,41.52,23400.0,34.4891,34.4891,34.2819,34.4145,23400.0
2011-03-24 10:20:00,41.51,41.7,41.48,41.68,26500.0,34.4062,34.5637,34.3813,34.5471,26500.0
2011-03-24 10:30:00,41.68,41.81,41.68,41.74,24700.0,34.5471,34.6549,34.5471,34.5968,24700.0
2011-03-24 10:40:00,41.76,41.86,41.71,41.71,21000.0,34.6134,34.6963,34.572,34.572,21000.0
2011-03-24 10:50:00,41.72,41.96,41.72,41.94,20600.0,34.5803,34.7792,34.5803,34.7626,20600.0
2011-03-24 11:00:00,41.94,42.01,41.91,41.93,49400.0,34.7626,34.8206,34.7378,34.7543,49400.0
2011-03-24 11:10:00,41.94,42.02,41.92,42.01,19500.0,34.7626,34.8289,34.746,34.8206,19500.0
2011-03-24 11:20:00,42.01,42.08,42.0,42.0,47100.0,34.8206,34.8787,34.8124,34.8124,47100.0
2011-03-24 11:30:00,42.01,42.09,42.0,42.08,28100.0,34.8206,34.8869,34.8124,34.8787,28100.0
2011-03-24 11:40:00,42.09,42.15,42.07,42.07,32600.0,34.8869,34.9367,34.8704,34.8704,32600.0
2011-03-24 11:50:00,42.07,42.12,42.05,42.07,38600.0,34.8704,34.9118,34.8538,34.8704,38600.0
2011-03-24 12:00:00,42.07,42.18,42.07,42.16,40500.0,34.8704,34.9615,34.8704,34.945,40500.0
2011-03-24 12:10:00,42.17,42.23,42.15,42.21,35200.0,34.9533,35.003,34.9367,34.9864,35200.0
2011-03-24 12:20:00,42.21,42.25,42.18,42.25,26900.0,34.9864,35.0196,34.9615,35.0196,26900.0
2011-03-24 12:30:00,42.24,42.24,42.05,42.05,31700.0,35.0113,35.0113,34.8538,34.8538,31700.0
2011-03-24 12:40:00,42.05,42.07,42.01,42.05,21700.0,34.8538,34.8704,34.8206,34.8538,21700.0
2011-03-24 12:50:00,42.05,42.06,41.94,42.03,21900.0,34.8538,34.8621,34.7626,34.8372,21900.0
2011-03-24 13:00:00,42.04,42.04,41.92,41.92,49500.0,34.8455,34.8455,34.746,34.746,49500.0
2011-03-24 13:10:00,41.93,41.93,41.88,41.92,36700.0,34.7543,34.7543,34.7129,34.746,36700.0
2011-03-24 13:20:00,41.91,41.91,41.86,41.9,25400.0,34.7378,34.7378,34.6963,34.7295,25400.0
2011-03-24 13:30:00,41.88,41.95,41.87,41.93,26400.0,34.7129,34.7709,34.7046,34.7543,26400.0
2011-03-24 13:40:00,41.93,41.94,41.86,41.87,34400.0,34.7543,34.7626,34.6963,34.7046,34400.0
2011-03-24 13:50:00,41.87,41.93,41.81,41.92,25700.0,34.7046,34.7543,34.6549,34.746,25700.0
2011-03-24 14:00:00,41.92,41.98,41.91,41.98,24400.0,34.746,34.7958,34.7378,34.7958,24400.0
2011-03-24 14:10:00,41.98,42.02,41.94,42.02,17700.0,34.7958,34.8289,34.7626,34.8289,17700.0
2011-03-24 14:20:00,42.01,42.08,42.01,42.04,17500.0,34.8206,34.8787,34.8206,34.8455,17500.0
2011-03-24 14:30:00,42.04,42.1,42.03,42.06,18300.0,34.8455,34.8952,34.8372,34.8621,18300.0
2011-03-24 14:40:00,42.06,42.12,42.06,42.07,18500.0,34.8621,34.9118,34.8621,34.8704,18500.0
2011-03-24 14:50:00,42.08,42.12,42.04,42.06,19600.0,34.8787,34.9118,34.8455,34.8621,19600.0
2011-03-24 15:00:00,42.06,42.09,42.02,42.04,79100.0,34.8621,34.8869,34.8289,34.8455,79100.0
2011-03-24 15:10:00,42.03,42.08,41.97,42.07,126500.0,34.8372,34.8787,34.7875,34.8704,126500.0
2011-03-24 15:20:00,42.07,42.15,42.05,42.09,62200.0,34.8704,34.9367,34.8538,34.8869,62200.0
2011-03-24 15:30:00,42.09,42.13,42.05,42.05,82400.0,34.8869,34.9201,34.8538,34.8538,82400.0
2011-03-24 15:40:00,42.05,42.06,41.99,42.02,65200.0,34.8538,34.8621,34.8041,34.8289,65200.0
2011-03-24 15:50:00,42.02,42.03,41.9,41.91,177400.0,34.8289,34.8372,34.7295,34.7378,177400.0
2011-03-25 09:30:00,41.99,42.03,41.72,41.81,108800.0,34.8041,34.8372,34.5803,34.6549,108800.0
2011-03-25 09:40:00,41.79,41.87,41.63,41.72,92200.0,34.6383,34.7046,34.5057,34.5803,92200.0
2011-03-25 09:50:00,41.71,41.83,41.66,41.75,92400.0,34.572,34.6714,34.5305,34.6051,92400.0
2011-03-25 10:00:00,41.75,41.84,41.71,41.8,35200.0,34.6051,34.6797,34.572,34.6466,35200.0
2011-03-25 10:10:00,41.81,41.81,41.33,41.38,135800.0,34.6549,34.6549,34.257,34.2985,135800.0
2011-03-25 10:20:00,41.37,41.63,41.36,41.63,124400.0,34.2902,34.5057,34.2819,34.5057,124400.0
2011-03-25 10:30:00,41.64,41.8,41.63,41.73,95300.0,34.514,34.6466,34.5057,34.5886,95300.0
2011-03-25 10:40:00,41.74,41.92,41.72,41.9,41800.0,34.5968,34.746,34.5803,34.7295,41800.0
2011-03-25 10:50:00,41.9,42.03,41.87,41.99,53100.0,34.7295,34.8372,34.7046,34.8041,53100.0
2011-03-25 11:00:00,42.0,42.12,41.89,42.08,61300.0,34.8124,34.9118,34.7212,34.8787,61300.0
2011-03-25 11:10:00,42.07,42.1,42.0,42.01,30500.0,34.8704,34.8952,34.8124,34.8206,30500.0
2011-03-25 11:20:00,42.0,42.0,41.79,41.8,39500.0,34.8124,34.8124,34.6383,34.6466,39500.0
2011-03-25 11:30:00,41.8,41.86,41.74,41.81,69300.0,34.6466,34.6963,34.5968,34.6549,69300.0
2011-03-25 11:40:00,41.81,41.88,41.78,41.8,42800.0,34.6549,34.7129,34.63,34.6466,42800.0
2011-03-25 11:50:00,41.81,41.86,41.77,41.85,40400.0,34.6549,34.6963,34.6217,34.688,40400.0
2011-03-25 12:00:00,41.84,41.84,41.69,41.79,38900.0,34.6797,34.6797,34.5554,34.6383,38900.0
2011-03-25 12:10:00,41.77,41.77,41.63,41.71,34600.0,34.6217,34.6217,34.5057,34.572,34600.0
2011-03-25 12:20:00,41.72,41.84,41.66,41.8,43100.0,34.5803,34.6797,34.5305,34.6466,43100.0
2011-03-25 12:30:00,41.79,41.79,41.57,41.59,27300.0,34.6383,34.6383,34.4559,34.4725,27300.0
2011-03-25 12:40:00,41.59,41.67,41.58,41.62,47000.0,34.4725,34.5388,34.4642,34.4974,47000.0
2011-03-25 12:50:00,41.63,41.65,41.56,41.59,20900.0,34.5057,34.5222,34.4476,34.4725,20900.0
2011-03-25 13:00:00,41.59,41.66,41.57,41.65,26100.0,34.4725,34.5305,34.4559,34.5222,26100.0
2011-03-25 13:10:00,41.64,41.65,41.57,41.62,30900.0,34.514,34.5222,34.4559,34.4974,30900.0
2011-03-25 13:20:00,41.62,41.63,41.58,41.61,16300.0,34.4974,34.5057,34.4642,34.4891,16300.0
2011-03-25 13:30:00,41.62,41.7,41.56,41.7,35700.0,34.4974,34.5637,34.4476,34.5637,35700.0
2011-03-25 13:40:00,41.69,41.7,41.61,41.61,22700.0,34.5554,34.5637,34.4891,34.4891,22700.0
2011-03-25 13:50:00,41.61,41.63,41.52,41.57,39900.0,34.4891,34.5057,34.4145,34.4559,39900.0
2011-03-25 14:00:00,41.57,41.57,41.49,41.57,33400.0,34.4559,34.4559,34.3896,34.4559,33400.0
2011-03-25 14:10:00,41.57,41.64,41.53,41.54,34300.0,34.4559,34.514,34.4228,34.4311,34300.0
2011-03-25 14:20:00,41.55,41.57,41.48,41.51,50800.0,34.4394,34.4559,34.3813,34.4062,50800.0
2011-03-25 14:30:00,41.49,41.57,41.47,41.52,32800.0,34.3896,34.4559,34.3731,34.4145,32800.0
2011-03-25 14:40:00,41.54,41.56,41.49,41.51,32900.0,34.4311,34.4476,34.3896,34.4062,32900.0
2011-03-25 14:50:00,41.51,41.62,41.51,41.58,32900.0,34.4062,34.4974,34.4062,34.4642,32900.0
2011-03-25 15:00:00,41.57,41.58,41.47,41.52,49200.0,34.4559,34.4642,34.3731,34.4145,49200.0
2011-03-25 15:10:00,41.53,41.65,41.52,41.57,52600.0,34.4228,34.5222,34.4145,34.4559,52600.0
2011-03-25 15:20:00,41.57,41.59,41.46,41.53,62100.0,34.4559,34.4725,34.3648,34.4228,62100.0
2011-03-25 15:30:00,41.53,41.68,41.53,41.64,77800.0,34.4228,34.5471,34.4228,34.514,77800.0
2011-03-25 15:40:00,41.63,41.76,41.61,41.63,100700.0,34.5057,34.6134,34.4891,34.5057,100700.0
2011-03-25 15:50:00,41.62,41.62,41.51,41.57,138500.0,34.4974,34.4974,34.4062,34.4559,138500.0
2011-03-28 09:30:00,41.88,41.88,41.55,41.62,207500.0,34.7129,34.7129,34.4394,34.4974,207500.0
2011-03-28 09:40:00,41.66,41.76,41.42,41.42,119400.0,34.5305,34.6134,34.3316,34.3316,119400.0
2011-03-28 09:50:00,41.42,41.47,41.23,41.23,77900.0,34.3316,34.3731,34.1741,34.1741,77900.0
2011-03-28 10:00:00,41.24,41.36,41.05,41.36,116300.0,34.1824,34.2819,34.0249,34.2819,116300.0
2011-03-28 10:10:00,41.36,41.38,41.19,41.28,62100.0,34.2819,34.2985,34.141,34.2156,62100.0
2011-03-28 10:20:00,41.29,41.32,41.2,41.2,57600.0,34.2239,34.2487,34.1493,34.1493,57600.0
2011-03-28 10:30:00,41.2,41.29,41.06,41.06,128700.0,34.1493,34.2239,34.0332,34.0332,128700.0
2011-03-28 10:40:00,41.06,41.17,41.01,41.12,48800.0,34.0332,34.1244,33.9918,34.0829,48800.0
2011-03-28 10:50:00,41.13,41.13,40.95,41.06,60200.0,34.0912,34.0912,33.942,34.0332,60200.0
2011-03-28 11:00:00,41.06,41.09,40.96,41.07,74300.0,34.0332,34.0581,33.9503,34.0415,74300.0
2011-03-28 11:10:00,41.06,41.08,40.95,41.0,33900.0,34.0332,34.0498,33.942,33.9835,33900.0
2011-03-28 11:20:00,41.0,41.09,40.95,41.08,36600.0,33.9835,34.0581,33.942,34.0498,36600.0
2011-03-28 11:30:00,41.09,41.09,40.86,40.91,26000.0,34.0581,34.0581,33.8674,33.9089,26000.0
2011-03-28 11:40:00,40.9,40.96,40.86,40.89,41200.0,33.9006,33.9503,33.8674,33.8923,41200.0
2011-03-28 11:50:00,40.9,40.94,40.75,40.77,110200.0,33.9006,33.9338,33.7763,33.7928,110200.0
2011-03-28 12:00:00,40.76,40.83,40.74,40.77,91400.0,33.7846,33.8426,33.768,33.7928,91400.0
2011-03-28 12:10:00,40.77,40.77,40.59,40.61,129500.0,33.7928,33.7928,33.6436,33.6602,129500.0
2011-03-28 12:20:00,40.62,40.65,40.58,40.62,57700.0,33.6685,33.6934,33.6354,33.6685,57700.0
2011-03-28 12:30:00,40.62,40.62,40.57,40.61,47500.0,33.6685,33.6685,33.6271,33.6602,47500.0
2011-03-28 12:40:00,40.61,40.86,40.61,40.86,53500.0,33.6602,33.8674,33.6602,33.8674,53500.0
2011-03-28 12:50:00,40.86,40.94,40.83,40.87,29900.0,33.8674,33.9338,33.8426,33.8757,29900.0
2011-03-28 13:00:00,40.86,41.01,40.85,40.97,87400.0,33.8674,33.9918,33.8592,33.9586,87400.0
2011-03-28 13:10:00,40.97,40.97,40.9,40.92,40300.0,33.9586,33.9586,33.9006,33.9172,40300.0
2011-03-28 13:20:00,40.93,40.95,40.86,40.94,11800.0,33.9255,33.942,33.8674,33.9338,11800.0
2011-03-28 13:30:00,40.94,41.0,40.89,40.96,22100.0,33.9338,33.9835,33.8923,33.9503,22100.0
2011-03-28 13:40:00,40.96,40.98,40.85,40.87,60100.0,33.9503,33.9669,33.8592,33.8757,60100.0
2011-03-28 13:50:00,40.86,40.96,40.85,40.91,17100.0,33.8674,33.9503,33.8592,33.9089,17100.0
2011-03-28 14:00:00,40.9,40.92,40.76,40.82,42500.0,33.9006,33.9172,33.7846,33.8343,42500.0
2011-03-28 14:10:00,40.81,40.82,40.76,40.82,37800.0,33.826,33.8343,33.7846,33.8343,37800.0
2011-03-28 14:20:00,40.83,40.93,40.83,40.89,31600.0,33.8426,33.9255,33.8426,33.8923,31600.0
2011-03-28 14:30:00,40.89,41.01,40.86,41.0,72100.0,33.8923,33.9918,33.8674,33.9835,72100.0
2011-03-28 14:40:00,41.0,41.03,40.99,41.0,103600.0,33.9835,34.0084,33.9752,33.9835,103600.0
2011-03-28 14:50:00,41.0,41.0,40.89,40.93,35200.0,33.9835,33.9835,33.8923,33.9255,35200.0
2011-03-28 15:00:00,40.92,41.01,40.89,41.0,70500.0,33.9172,33.9918,33.8923,33.9835,70500.0
2011-03-28 15:10:00,41.0,41.04,40.93,40.98,70100.0,33.9835,34.0166,33.9255,33.9669,70100.0
2011-03-28 15:20:00,40.99,41.0,40.92,40.95,35000.0,33.9752,33.9835,33.9172,33.942,35000.0
2011-03-28 15:30:00,40.95,40.97,40.89,40.89,40400.0,33.942,33.9586,33.8923,33.8923,40400.0
2011-03-28 15:40:00,40.89,40.91,40.78,40.8,67800.0,33.8923,33.9089,33.8011,33.8177,67800.0
2011-03-28 15:50:00,40.79,40.81,40.77,40.8,126400.0,33.8094,33.826,33.7928,33.8177,126400.0
2011-03-29 09:30:00,40.88,40.88,40.58,40.64,144400.0,33.884,33.884,33.6354,33.6851,144400.0
2011-03-29 09:40:00,40.63,40.63,40.26,40.32,304000.0,33.6768,33.6768,33.3701,33.4199,304000.0
2011-03-29 09:50:00,40.32,40.63,40.31,40.52,65500.0,33.4199,33.6768,33.4116,33.5856,65500.0
2011-03-29 10:00:00,40.53,40.79,40.42,40.78,130000.0,33.5939,33.8094,33.5027,33.8011,130000.0
2011-03-29 10:10:00,40.78,40.84,40.72,40.82,120800.0,33.8011,33.8509,33.7514,33.8343,120800.0
2011-03-29 10:20:00,40.78,40.92,40.67,40.87,51300.0,33.8011,33.9172,33.71,33.8757,51300.0
2011-03-29 10:30:00,40.89,40.9,40.68,40.69,31300.0,33.8923,33.9006,33.7182,33.7265,31300.0
2011-03-29 10:40:00,40.69,40.86,40.69,40.76,74400.0,33.7265,33.8674,33.7265,33.7846,74400.0
2011-03-29 10:50:00,40.75,40.76,40.62,40.65,40600.0,33.7763,33.7846,33.6685,33.6934,40600.0
2011-03-29 11:00:00,40.66,40.84,40.55,40.82,60100.0,33.7017,33.8509,33.6105,33.8343,60100.0
2011-03-29 11:10:00,40.81,40.83,40.75,40.82,43700.0,33.826,33.8426,33.7763,33.8343,43700.0
2011-03-29 11:20:00,40.81,40.86,40.75,40.76,109600.0,33.826,33.8674,33.7763,33.7846,109600.0
2011-03-29 11:30:00,40.76,40.79,40.69,40.69,24200.0,33.7846,33.8094,33.7265,33.7265,24200.0
2011-03-29 11:40:00,40.69,40.87,40.69,40.81,24300.0,33.7265,33.8757,33.7265,33.826,24300.0
2011-03-29 11:50:00,40.8,40.82,40.73,40.78,22100.0,33.8177,33.8343,33.7597,33.8011,22100.0
2011-03-29 12:00:00,40.78,40.83,40.74,40.78,24500.0,33.8011,33.8426,33.768,33.8011,24500.0
2011-03-29 12:10:00,40.79,40.92,40.78,40.92,23200.0,33.8094,33.9172,33.8011,33.9172,23200.0
2011-03-29 12:20:00,40.93,40.93,40.79,40.79,19400.0,33.9255,33.9255,33.8094,33.8094,19400.0
2011-03-29 12:30:00,40.8,40.82,40.73,40.79,48800.0,33.8177,33.8343,33.7597,33.8094,48800.0
2011-03-29 12:40:00,40.78,40.9,40.74,40.88,44400.0,33.8011,33.9006,33.768,33.884,44400.0
2011-03-29 12:50:00,40.89,40.97,40.85,40.95,52400.0,33.8923,33.9586,33.8592,33.942,52400.0
2011-03-29 13:00:00,40.95,41.06,40.94,41.05,68800.0,33.942,34.0332,33.9338,34.0249,68800.0
2011-03-29 13:10:00,41.05,41.22,41.05,41.19,122700.0,34.0249,34.1658,34.0249,34.141,122700.0
2011-03-29 13:20:00,41.18,41.19,40.99,40.99,23700.0,34.1327,34.141,33.9752,33.9752,23700.0
2011-03-29 13:30:00,40.98,41.05,40.95,41.03,28300.0,33.9669,34.0249,33.942,34.0084,28300.0
2011-03-29 13:40:00,41.04,41.16,41.04,41.14,30600.0,34.0166,34.1161,34.0166,34.0995,30600.0
2011-03-29 13:50:00,41.13,41.15,41.06,41.07,20200.0,34.0912,34.1078,34.0332,34.0415,20200.0
2011-03-29 14:00:00,41.07,41.2,41.05,41.16,23600.0,34.0415,34.1493,34.0249,34.1161,23600.0
2011-03-29 14:10:00,41.16,41.16,41.07,41.15,18600.0,34.1161,34.1161,34.0415,34.1078,18600.0
2011-03-29 14:20:00,41.14,41.15,41.09,41.15,27900.0,34.0995,34.1078,34.0581,34.1078,27900.0
2011-03-29 14:30:00,41.14,41.24,41.1,41.2,78500.0,34.0995,34.1824,34.0664,34.1493,78500.0
2011-03-29 14:40:00,41.2,41.35,41.2,41.26,48700.0,34.1493,34.2736,34.1493,34.199,48700.0
2011-03-29 14:50:00,41.26,41.27,41.19,41.23,27900.0,34.199,34.2073,34.141,34.1741,27900.0
2011-03-29 15:00:00,41.24,41.39,41.23,41.34,61300.0,34.1824,34.3067,34.1741,34.2653,61300.0
2011-03-29 15:10:00,41.33,41.4,41.31,41.38,55100.0,34.257,34.315,34.2404,34.2985,55100.0
2011-03-29 15:20:00,41.38,41.4,41.31,41.39,81100.0,34.2985,34.315,34.2404,34.3067,81100.0
2011-03-29 15:30:00,41.41,41.47,41.38,41.41,80500.0,34.3233,34.3731,34.2985,34.3233,80500.0
2011-03-29 15:40:00,41.41,41.41,41.29,41.35,81000.0,34.3233,34.3233,34.2239,34.2736,81000.0
2011-03-29 15:50:00,41.36,41.44,41.34,41.41,162300.0,34.2819,34.3482,34.2653,34.3233,162300.0
2011-03-30 09:30:00,41.77,41.89,41.74,41.83,72200.0,34.6217,34.7212,34.5968,34.6714,72200.0
2011-03-30 09:40:00,41.83,41.89,41.74,41.77,65400.0,34.6714,34.7212,34.5968,34.6217,65400.0
2011-03-30 09:50:00,41.75,41.89,41.69,41.88,46500.0,34.6051,34.7212,34.5554,34.7129,46500.0
2011-03-30 10:00:00,41.88,41.93,41.69,41.69,26500.0,34.7129,34.7543,34.5554,34.5554,26500.0
2011-03-30 10:10:00,41.68,41.82,41.6,41.77,62100.0,34.5471,34.6632,34.4808,34.6217,62100.0
2011-03-30 10:20:00,41.78,41.78,41.63,41.69,25300.0,34.63,34.63,34.5057,34.5554,25300.0
2011-03-30 10:30:00,41.69,41.92,41.67,41.83,47700.0,34.5554,34.746,34.5388,34.6714,47700.0
2011-03-30 10:40:00,41.84,42.0,41.77,41.99,44600.0,34.6797,34.8124,34.6217,34.8041,44600.0
2011-03-30 10:50:00,41.95,42.08,41.95,42.02,18400.0,34.7709,34.8787,34.7709,34.8289,18400.0
2011-03-30 11:00:00,42.03,42.04,41.84,41.9,36300.0,34.8372,34.8455,34.6797,34.7295,36300.0
2011-03-30 11:10:00,41.88,41.91,41.76,41.84,24800.0,34.7129,34.7378,34.6134,34.6797,24800.0
2011-03-30 11:20:00,41.86,41.88,41.75,41.85,38500.0,34.6963,34.7129,34.6051,34.688,38500.0
2011-03-30 11:30:00,41.86,41.92,41.8,41.9,12600.0,34.6963,34.746,34.6466,34.7295,12600.0
2011-03-30 11:40:00,41.89,41.95,41.84,41.89,11000.0,34.7212,34.7709,34.6797,34.7212,11000.0
2011-03-30 11:50:00,41.87,41.92,41.8,41.8,9000.0,34.7046,34.746,34.6466,34.6466,9000.0
2011-03-30 12:00:00,41.82,41.92,41.81,41.83,27700.0,34.6632,34.746,34.6549,34.6714,27700.0
2011-03-30 12:10:00,41.8,42.04,41.79,42.03,20300.0,34.6466,34.8455,34.6383,34.8372,20300.0
2011-03-30 12:20:00,42.03,42.12,41.95,42.02,21600.0,34.8372,34.9118,34.7709,34.8289,21600.0
2011-03-30 12:30:00,42.03,42.1,42.03,42.08,10000.0,34.8372,34.8952,34.8372,34.8787,10000.0
2011-03-30 12:40:00,42.06,42.09,42.01,42.02,15700.0,34.8621,34.8869,34.8206,34.8289,15700.0
2011-03-30 12:50:00,42.03,42.19,42.03,42.19,40800.0,34.8372,34.9698,34.8372,34.9698,40800.0
2011-03-30 13:00:00,42.2,42.25,42.13,42.18,40900.0,34.9781,35.0196,34.9201,34.9615,40900.0
2011-03-30 13:10:00,42.17,42.24,42.14,42.24,30200.0,34.9533,35.0113,34.9284,35.0113,30200.0
2011-03-30 13:20:00,42.23,42.25,42.12,42.2,17100.0,35.003,35.0196,34.9118,34.9781,17100.0
2011-03-30 13:30:00,42.18,42.21,42.12,42.13,12500.0,34.9615,34.9864,34.9118,34.9201,12500.0
2011-03-30 13:40:00,42.14,42.15,42.06,42.06,17300.0,34.9284,34.9367,34.8621,34.8621,17300.0
2011-03-30 13:50:00,42.06,42.09,41.93,42.01,28000.0,34.8621,34.8869,34.7543,34.8206,28000.0
2011-03-30 14:00:00,42.01,42.13,42.01,42.1,20000.0,34.8206,34.9201,34.8206,34.8952,20000.0
2011-03-30 14:10:00,42.1,42.14,42.08,42.13,13600.0,34.8952,34.9284,34.8787,34.9201,13600.0
2011-03-30 14:20:00,42.12,42.17,42.1,42.16,30300.0,34.9118,34.9533,34.8952,34.945,30300.0
2011-03-30 14:30:00,42.17,42.18,42.07,42.09,41000.0,34.9533,34.9615,34.8704,34.8869,41000.0
2011-03-30 14:40:00,42.08,42.15,42.07,42.11,27800.0,34.8787,34.9367,34.8704,34.9035,27800.0
2011-03-30 14:50:00,42.12,42.15,42.11,42.12,19000.0,34.9118,34.9367,34.9035,34.9118,19000.0
2011-03-30 15:00:00,42.11,42.17,42.1,42.1,31500.0,34.9035,34.9533,34.8952,34.8952,31500.0
2011-03-30 15:10:00,42.1,42.16,42.09,42.16,35500.0,34.8952,34.945,34.8869,34.945,35500.0
2011-03-30 15:20:00,42.16,42.19,42.12,42.16,40300.0,34.945,34.9698,34.9118,34.945,40300.0
2011-03-30 15:30:00,42.16,42.23,42.15,42.19,77100.0,34.945,35.003,34.9367,34.9698,77100.0
2011-03-30 15:40:00,42.19,42.3,42.16,42.19,151300.0,34.9698,35.061,34.945,34.9698,151300.0
2011-03-30 15:50:00,42.19,42.27,42.17,42.19,124500.0,34.9698,35.0361,34.9533,34.9698,124500.0
2011-03-31 09:30:00,41.67,41.81,41.48,41.76,127300.0,34.5388,34.6549,34.3813,34.6134,127300.0
2011-03-31 09:40:00,41.79,41.91,41.56,41.66,86700.0,34.6383,34.7378,34.4476,34.5305,86700.0
2011-03-31 09:50:00,41.66,41.66,41.48,41.55,60600.0,34.5305,34.5305,34.3813,34.4394,60600.0
2011-03-31 10:00:00,41.56,41.63,41.38,41.46,54400.0,34.4476,34.5057,34.2985,34.3648,54400.0
2011-03-31 10:10:00,41.44,41.68,41.38,41.55,40100.0,34.3482,34.5471,34.2985,34.4394,40100.0
2011-03-31 10:20:00,41.57,41.74,41.49,41.57,56700.0,34.4559,34.5968,34.3896,34.4559,56700.0
2011-03-31 10:30:00,41.57,41.71,41.55,41.58,34800.0,34.4559,34.572,34.4394,34.4642,34800.0
2011-03-31 10:40:00,41.55,41.62,41.45,41.45,32200.0,34.4394,34.4974,34.3565,34.3565,32200.0
2011-03-31 10:50:00,41.47,41.56,41.4,41.51,52400.0,34.3731,34.4476,34.315,34.4062,52400.0
2011-03-31 11:00:00,41.51,41.53,41.47,41.5,82000.0,34.4062,34.4228,34.3731,34.3979,82000.0
2011-03-31 11:10:00,41.5,41.53,41.39,41.4,51600.0,34.3979,34.4228,34.3067,34.315,51600.0
2011-03-31 11:20:00,41.41,41.48,41.35,41.4,29900.0,34.3233,34.3813,34.2736,34.315,29900.0
2011-03-31 11:30:00,41.42,41.42,41.3,41.31,17500.0,34.3316,34.3316,34.2321,34.2404,17500.0
2011-03-31 11:40:00,41.31,41.31,41.16,41.19,71700.0,34.2404,34.2404,34.1161,34.141,71700.0
2011-03-31 11:50:00,41.19,41.19,41.08,41.13,58100.0,34.141,34.141,34.0498,34.0912,58100.0
2011-03-31 12:00:00,41.13,41.28,41.12,41.19,45100.0,34.0912,34.2156,34.0829,34.141,45100.0
2011-03-31 12:10:00,41.19,41.28,41.15,41.24,19800.0,34.141,34.2156,34.1078,34.1824,19800.0
2011-03-31 12:20:00,41.24,41.34,41.21,41.31,18800.0,34.1824,34.2653,34.1575,34.2404,18800.0
2011-03-31 12:30:00,41.3,41.32,41.21,41.23,19200.0,34.2321,34.2487,34.1575,34.1741,19200.0
2011-03-31 12:40:00,41.22,41.34,41.2,41.31,10900.0,34.1658,34.2653,34.1493,34.2404,10900.0
2011-03-31 12:50:00,41.3,41.42,41.3,41.39,14800.0,34.2321,34.3316,34.2321,34.3067,14800.0
2011-03-31 13:00:00,41.4,41.44,41.37,41.42,15800.0,34.315,34.3482,34.2902,34.3316,15800.0
2011-03-31 13:10:00,41.41,41.42,41.37,41.4,30900.0,34.3233,34.3316,34.2902,34.315,30900.0
2011-03-31 13:20:00,41.41,41.43,41.34,41.36,12300.0,34.3233,34.3399,34.2653,34.2819,12300.0
2011-03-31 13:30:00,41.35,41.41,41.32,41.35,10000.0,34.2736,34.3233,34.2487,34.2736,10000.0
2011-03-31 13:40:00,41.37,41.49,41.37,41.49,11400.0,34.2902,34.3896,34.2902,34.3896,11400.0
2011-03-31 13:50:00,41.48,41.48,41.39,41.43,8100.0,34.3813,34.3813,34.3067,34.3399,8100.0
2011-03-31 14:00:00,41.43,41.54,41.43,41.54,19400.0,34.3399,34.4311,34.3399,34.4311,19400.0
2011-03-31 14:10:00,41.55,41.59,41.48,41.5,12700.0,34.4394,34.4725,34.3813,34.3979,12700.0
2011-03-31 14:20:00,41.5,41.53,41.45,41.46,9800.0,34.3979,34.4228,34.3565,34.3648,9800.0
2011-03-31 14:30:00,41.45,41.46,41.42,41.46,8900.0,34.3565,34.3648,34.3316,34.3648,8900.0
2011-03-31 14:40:00,41.47,41.56,41.47,41.55,17400.0,34.3731,34.4476,34.3731,34.4394,17400.0
2011-03-31 14:50:00,41.55,41.55,41.42,41.43,42200.0,34.4394,34.4394,34.3316,34.3399,42200.0
2011-03-31 15:00:00,41.43,41.45,41.39,41.4,45500.0,34.3399,34.3565,34.3067,34.315,45500.0
2011-03-31 15:10:00,41.39,41.41,41.37,41.41,48700.0,34.3067,34.3233,34.2902,34.3233,48700.0
2011-03-31 15:20:00,41.41,41.42,41.36,41.39,32600.0,34.3233,34.3316,34.2819,34.3067,32600.0
2011-03-31 15:30:00,41.39,41.39,41.26,41.34,54500.0,34.3067,34.3067,34.199,34.2653,54500.0
2011-03-31 15:40:00,41.35,41.41,41.26,41.31,122200.0,34.2736,34.3233,34.199,34.2404,122200.0
2011-03-31 15:50:00,41.31,41.33,41.23,41.27,118800.0,34.2404,34.257,34.1741,34.2073,118800.0
2011-04-01 09:30:00,41.89,42.0,41.7,41.73,129800.0,34.7212,34.8124,34.5637,34.5886,129800.0
2011-04-01 09:40:00,41.74,41.79,41.57,41.63,67500.0,34.5968,34.6383,34.4559,34.5057,67500.0
2011-04-01 09:50:00,41.63,41.75,41.63,41.64,84600.0,34.5057,34.6051,34.5057,34.514,84600.0
2011-04-01 10:00:00,41.62,41.68,41.44,41.5,242500.0,34.4974,34.5471,34.3482,34.3979,242500.0
2011-04-01 10:10:00,41.5,41.55,41.43,41.5,136500.0,34.3979,34.4394,34.3399,34.3979,136500.0
2011-04-01 10:20:00,41.48,41.52,41.42,41.45,76600.0,34.3813,34.4145,34.3316,34.3565,76600.0
2011-04-01 10:30:00,41.46,41.52,41.43,41.47,68500.0,34.3648,34.4145,34.3399,34.3731,68500.0
2011-04-01 10:40:00,41.47,41.52,41.43,41.49,59700.0,34.3731,34.4145,34.3399,34.3896,59700.0
2011-04-01 10:50:00,41.5,41.51,41.44,41.49,43600.0,34.3979,34.4062,34.3482,34.3896,43600.0
2011-04-01 11:00:00,41.49,41.52,41.43,41.49,86000.0,34.3896,34.4145,34.3399,34.3896,86000.0
2011-04-01 11:10:00,41.49,41.5,41.35,41.35,66700.0,34.3896,34.3979,34.2736,34.2736,66700.0
2011-04-01 11:20:00,41.37,41.42,41.33,41.34,52000.0,34.2902,34.3316,34.257,34.2653,52000.0
2011-04-01 11:30:00,41.36,41.42,41.33,41.41,26400.0,34.2819,34.3316,34.257,34.3233,26400.0
2011-04-01 11:40:00,41.42,41.44,41.37,41.38,32400.0,34.3316,34.3482,34.2902,34.2985,32400.0
2011-04-01 11:50:00,41.38,41.41,41.35,41.38,24500.0,34.2985,34.3233,34.2736,34.2985,24500.0
2011-04-01 12:00:00,41.39,41.42,41.37,41.38,29800.0,34.3067,34.3316,34.2902,34.2985,29800.0
2011-04-01 12:10:00,41.38,41.38,41.33,41.34,21000.0,34.2985,34.2985,34.257,34.2653,21000.0
2011-04-01 12:20:00,41.34,41.35,41.32,41.35,31800.0,34.2653,34.2736,34.2487,34.2736,31800.0
2011-04-01 12:30:00,41.35,41.36,41.31,41.32,23400.0,34.2736,34.2819,34.2404,34.2487,23400.0
2011-04-01 12:40:00,41.33,41.34,41.27,41.29,28700.0,34.257,34.2653,34.2073,34.2239,28700.0
2011-04-01 12:50:00,41.29,41.29,41.27,41.27,20100.0,34.2239,34.2239,34.2073,34.2073,20100.0
2011-04-01 13:00:00,41.28,41.28,41.24,41.25,64300.0,34.2156,34.2156,34.1824,34.1907,64300.0
2011-04-01 13:10:00,41.25,41.26,41.19,41.21,35600.0,34.1907,34.199,34.141,34.1575,35600.0
2011-04-01 13:20:00,41.21,41.22,41.19,41.2,25100.0,34.1575,34.1658,34.141,34.1493,25100.0
2011-04-01 13:30:00,41.2,41.25,41.16,41.18,84200.0,34.1493,34.1907,34.1161,34.1327,84200.0
2011-04-01 13:40:00,41.19,41.23,41.15,41.2,37600.0,34.141,34.1741,34.1078,34.1493,37600.0
2011-04-01 13:50:00,41.2,41.23,41.14,41.2,38200.0,34.1493,34.1741,34.0995,34.1493,38200.0
2011-04-01 14:00:00,41.2,41.2,41.07,41.08,73000.0,34.1493,34.1493,34.0415,34.0498,73000.0
2011-04-01 14:10:00,41.09,41.11,41.04,41.04,37400.0,34.0581,34.0747,34.0166,34.0166,37400.0
2011-04-01 14:20:00,41.04,41.05,41.03,41.04,38600.0,34.0166,34.0249,34.0084,34.0166,38600.0
2011-04-01 14:30:00,41.05,41.05,40.96,40.98,95500.0,34.0249,34.0249,33.9503,33.9669,95500.0
2011-04-01 14:40:00,40.98,40.98,40.8,40.8,46800.0,33.9669,33.9669,33.8177,33.8177,46800.0
2011-04-01 14:50:00,40.8,40.88,40.8,40.87,87500.0,33.8177,33.884,33.8177,33.8757,87500.0
2011-04-01 15:00:00,40.87,40.87,40.73,40.73,131300.0,33.8757,33.8757,33.7597,33.7597,131300.0
2011-04-01 15:10:00,40.73,40.74,40.58,40.6,98400.0,33.7597,33.768,33.6354,33.6519,98400.0
2011-04-01 15:20:00,40.6,40.75,40.58,40.75,70900.0,33.6519,33.7763,33.6354,33.7763,70900.0
2011-04-01 15:30:00,40.74,40.77,40.72,40.77,93200.0,33.768,33.7928,33.7514,33.7928,93200.0
2011-04-01 15:40:00,40.77,40.82,40.71,40.76,150700.0,33.7928,33.8343,33.7431,33.7846,150700.0
2011-04-01 15:50:00,40.78,40.85,40.72,40.82,356300.0,33.8011,33.8592,33.7514,33.8343,356300.0
2011-04-04 09:30:00,41.38,41.55,41.33,41.37,97300.0,34.2985,34.4394,34.257,34.2902,97300.0
2011-04-04 09:40:00,41.38,41.45,41.12,41.26,37900.0,34.2985,34.3565,34.0829,34.199,37900.0
2011-04-04 09:50:00,41.28,41.29,41.04,41.18,44200.0,34.2156,34.2239,34.0166,34.1327,44200.0
2011-04-04 10:00:00,41.2,41.21,40.9,41.01,38000.0,34.1493,34.1575,33.9006,33.9918,38000.0
2011-04-04 10:10:00,41.01,41.11,40.95,40.99,49000.0,33.9918,34.0747,33.942,33.9752,49000.0
2011-04-04 10:20:00,41.0,41.17,40.98,41.03,40100.0,33.9835,34.1244,33.9669,34.0084,40100.0
2011-04-04 10:30:00,41.02,41.08,40.95,40.97,15700.0,34.0001,34.0498,33.942,33.9586,15700.0
2011-04-04 10:40:00,40.98,41.0,40.84,40.87,21400.0,33.9669,33.9835,33.8509,33.8757,21400.0
2011-04-04 10:50:00,40.87,40.9,40.77,40.82,18800.0,33.8757,33.9006,33.7928,33.8343,18800.0
2011-04-04 11:00:00,40.82,40.88,40.75,40.8,29700.0,33.8343,33.884,33.7763,33.8177,29700.0
2011-04-04 11:10:00,40.8,40.97,40.76,40.94,40200.0,33.8177,33.9586,33.7846,33.9338,40200.0
2011-04-04 11:20:00,40.91,40.93,40.79,40.8,29200.0,33.9089,33.9255,33.8094,33.8177,29200.0
2011-04-04 11:30:00,40.79,40.81,40.76,40.76,11800.0,33.8094,33.826,33.7846,33.7846,11800.0
2011-04-04 11:40:00,40.74,40.77,40.69,40.76,22000.0,33.768,33.7928,33.7265,33.7846,22000.0
2011-04-04 11:50:00,40.74,40.76,40.68,40.72,20200.0,33.768,33.7846,33.7182,33.7514,20200.0
2011-04-04 12:00:00,40.72,40.81,40.72,40.78,22900.0,33.7514,33.826,33.7514,33.8011,22900.0
2011-04-04 12:10:00,40.8,40.81,40.77,40.8,13900.0,33.8177,33.826,33.7928,33.8177,13900.0
2011-04-04 12:20:00,40.8,40.81,40.77,40.78,12000.0,33.8177,33.826,33.7928,33.8011,12000.0
2011-04-04 12:30:00,40.78,40.81,40.75,40.79,7900.0,33.8011,33.826,33.7763,33.8094,7900.0
2011-04-04 12:40:00,40.8,40.8,40.75,40.78,7400.0,33.8177,33.8177,33.7763,33.8011,7400.0
2011-04-04 12:50:00,40.79,40.8,40.75,40.78,18800.0,33.8094,33.8177,33.7763,33.8011,18800.0
2011-04-04 13:00:00,40.78,40.8,40.75,40.77,32200.0,33.8011,33.8177,33.7763,33.7928,32200.0
2011-04-04 13:10:00,40.77,40.78,40.74,40.78,27200.0,33.7928,33.8011,33.768,33.8011,27200.0
2011-04-04 13:20:00,40.77,40.78,40.7,40.78,12800.0,33.7928,33.8011,33.7348,33.8011,12800.0
2011-04-04 13:30:00,40.77,40.77,40.66,40.72,21200.0,33.7928,33.7928,33.7017,33.7514,21200.0
2011-04-04 13:40:00,40.71,40.76,40.61,40.62,18600.0,33.7431,33.7846,33.6602,33.6685,18600.0
2011-04-04 13:50:00,40.62,40.76,40.56,40.75,30900.0,33.6685,33.7846,33.6188,33.7763,30900.0
2011-04-04 14:00:00,40.74,40.75,40.66,40.68,24300.0,33.768,33.7763,33.7017,33.7182,24300.0
2011-04-04 14:10:00,40.67,40.67,40.62,40.63,19100.0,33.71,33.71,33.6685,33.6768,19100.0
2011-04-04 14:20:00,40.64,40.69,40.63,40.64,35300.0,33.6851,33.7265,33.6768,33.6851,35300.0
2011-04-04 14:30:00,40.64,40.73,40.63,40.71,24000.0,33.6851,33.7597,33.6768,33.7431,24000.0
2011-04-04 14:40:00,40.7,40.75,40.69,40.75,26500.0,33.7348,33.7763,33.7265,33.7763,26500.0
2011-04-04 14:50:00,40.74,40.75,40.7,40.71,21000.0,33.768,33.7763,33.7348,33.7431,21000.0
2011-04-04 15:00:00,40.72,40.72,40.64,40.64,19200.0,33.7514,33.7514,33.6851,33.6851,19200.0
2011-04-04 15:10:00,40.65,40.7,40.64,40.69,28100.0,33.6934,33.7348,33.6851,33.7265,28100.0
2011-04-04 15:20:00,40.7,40.76,40.7,40.73,50900.0,33.7348,33.7846,33.7348,33.7597,50900.0
2011-04-04 15:30:00,40.73,40.77,40.7,40.75,61100.0,33.7597,33.7928,33.7348,33.7763,61100.0
2011-04-04 15:40:00,40.74,40.77,40.72,40.75,48800.0,33.768,33.7928,33.7514,33.7763,48800.0
2011-04-04 15:50:00,40.74,40.76,40.72,40.74,85300.0,33.768,33.7846,33.7514,33.768,85300.0
2011-04-05 09:30:00,40.29,40.4,40.18,40.26,120900.0,33.395,33.4862,33.3038,33.3701,120900.0
2011-04-05 09:40:00,40.26,40.45,40.23,40.41,150900.0,33.3701,33.5276,33.3453,33.4945,150900.0
2011-04-05 09:50:00,40.41,40.48,40.27,40.28,60200.0,33.4945,33.5525,33.3784,33.3867,60200.0
2011-04-05 10:00:00,40.27,40.31,40.22,40.29,58800.0,33.3784,33.4116,33.337,33.395,58800.0
2011-04-05 10:10:00,40.29,40.31,40.27,40.27,59000.0,33.395,33.4116,33.3784,33.3784,59000.0
2011-04-05 10:20:00,40.27,40.55,40.25,40.5,94500.0,33.3784,33.6105,33.3618,33.5691,94500.0
2011-04-05 10:30:00,40.49,40.6,40.46,40.52,44000.0,33.5608,33.6519,33.5359,33.5856,44000.0
2011-04-05 10:40:00,40.5,40.55,40.41,40.55,36400.0,33.5691,33.6105,33.4945,33.6105,36400.0
2011-04-05 10:50:00,40.55,40.6,40.5,40.56,38800.0,33.6105,33.6519,33.5691,33.6188,38800.0
2011-04-05 11:00:00,40.56,40.79,40.56,40.79,50900.0,33.6188,33.8094,33.6188,33.8094,50900.0
2011-04-05 11:10:00,40.78,40.78,40.66,40.72,45200.0,33.8011,33.8011,33.7017,33.7514,45200.0
2011-04-05 11:20:00,40.71,40.72,40.64,40.68,27700.0,33.7431,33.7514,33.6851,33.7182,27700.0
2011-04-05 11:30:00,40.67,40.72,40.57,40.69,16500.0,33.71,33.7514,33.6271,33.7265,16500.0
2011-04-05 11:40:00,40.68,40.75,40.65,40.73,35000.0,33.7182,33.7763,33.6934,33.7597,35000.0
2011-04-05 11:50:00,40.72,40.85,40.65,40.81,23600.0,33.7514,33.8592,33.6934,33.826,23600.0
2011-04-05 12:00:00,40.8,40.82,40.74,40.75,18500.0,33.8177,33.8343,33.768,33.7763,18500.0
2011-04-05 12:10:00,40.74,40.78,40.72,40.75,14900.0,33.768,33.8011,33.7514,33.7763,14900.0
2011-04-05 12:20:00,40.75,40.78,40.72,40.73,15000.0,33.7763,33.8011,33.7514,33.7597,15000.0
2011-04-05 12:30:00,40.74,40.79,40.73,40.75,29700.0,33.768,33.8094,33.7597,33.7763,29700.0
2011-04-05 12:40:00,40.75,40.77,40.73,40.76,43900.0,33.7763,33.7928,33.7597,33.7846,43900.0
2011-04-05 12:50:00,40.76,40.81,40.73,40.78,43600.0,33.7846,33.826,33.7597,33.8011,43600.0
2011-04-05 13:00:00,40.78,40.79,40.73,40.73,71400.0,33.8011,33.8094,33.7597,33.7597,71400.0
2011-04-05 13:10:00,40.72,40.76,40.72,40.75,37100.0,33.7514,33.7846,33.7514,33.7763,37100.0
2011-04-05 13:20:00,40.75,40.76,40.71,40.75,33200.0,33.7763,33.7846,33.7431,33.7763,33200.0
2011-04-05 13:30:00,40.74,40.75,40.67,40.72,37200.0,33.768,33.7763,33.71,33.7514,37200.0
2011-04-05 13:40:00,40.71,40.74,40.69,40.7,33600.0,33.7431,33.768,33.7265,33.7348,33600.0
2011-04-05 13:50:00,40.69,40.73,40.67,40.7,122600.0,33.7265,33.7597,33.71,33.7348,122600.0
2011-04-05 14:00:00,40.71,40.72,40.64,40.72,38900.0,33.7431,33.7514,33.6851,33.7514,38900.0
2011-04-05 14:10:00,40.71,40.72,40.65,40.67,143000.0,33.7431,33.7514,33.6934,33.71,143000.0
2011-04-05 14:20:00,40.67,40.67,40.63,40.64,15500.0,33.71,33.71,33.6768,33.6851,15500.0
2011-04-05 14:30:00,40.65,40.69,40.61,40.62,22800.0,33.6934,33.7265,33.6602,33.6685,22800.0
2011-04-05 14:40:00,40.62,40.67,40.6,40.64,40000.0,33.6685,33.71,33.6519,33.6851,40000.0
2011-04-05 14:50:00,40.64,40.64,40.56,40.61,31300.0,33.6851,33.6851,33.6188,33.6602,31300.0
2011-04-05 15:00:00,40.6,40.61,40.56,40.59,40700.0,33.6519,33.6602,33.6188,33.6436,40700.0
2011-04-05 15:10:00,40.58,40.61,40.51,40.52,45800.0,33.6354,33.6602,33.5773,33.5856,45800.0
2011-04-05 15:20:00,40.53,40.53,40.45,40.46,35700.0,33.5939,33.5939,33.5276,33.5359,35700.0
2011-04-05 15:30:00,40.46,40.51,40.41,40.51,55600.0,33.5359,33.5773,33.4945,33.5773,55600.0
2011-04-05 15:40:00,40.51,40.55,40.49,40.55,142500.0,33.5773,33.6105,33.5608,33.6105,142500.0
2011-04-05 15:50:00,40.54,40.56,40.49,40.54,148300.0,33.6022,33.6188,33.5608,33.6022,148300.0
2011-04-06 09:30:00,41.56,41.73,41.24,41.26,524800.0,34.4476,34.5886,34.1824,34.199,524800.0
2011-04-06 09:40:00,41.24,41.27,41.1,41.19,253900.0,34.1824,34.2073,34.0664,34.141,253900.0
2011-04-06 09:50:00,41.2,41.27,41.09,41.18,145900.0,34.1493,34.2073,34.0581,34.1327,145900.0
2011-04-06 10:00:00,41.19,41.32,41.11,41.24,167800.0,34.141,34.2487,34.0747,34.1824,167800.0
2011-04-06 10:10:00,41.25,41.27,40.93,41.02,146800.0,34.1907,34.2073,33.9255,34.0001,146800.0
2011-04-06 10:20:00,41.02,41.02,40.88,40.92,181700.0,34.0001,34.0001,33.884,33.9172,181700.0
2011-04-06 10:30:00,40.92,40.97,40.67,40.75,182300.0,33.9172,33.9586,33.71,33.7763,182300.0
2011-04-06 10:40:00,40.74,40.82,40.67,40.68,204000.0,33.768,33.8343,33.71,33.7182,204000.0
2011-04-06 10:50:00,40.69,40.75,40.54,40.68,187900.0,33.7265,33.7763,33.6022,33.7182,187900.0
2011-04-06 11:00:00,40.68,40.71,40.56,40.61,178100.0,33.7182,33.7431,33.6188,33.6602,178100.0
2011-04-06 11:10:00,40.61,40.72,40.57,40.62,91600.0,33.6602,33.7514,33.6271,33.6685,91600.0
2011-04-06 11:20:00,40.62,40.73,40.48,40.66,156700.0,33.6685,33.7597,33.5525,33.7017,156700.0
2011-04-06 11:30:00,40.67,40.76,40.29,40.33,128800.0,33.71,33.7846,33.395,33.4281,128800.0
2011-04-06 11:40:00,40.33,40.33,40.11,40.2,139900.0,33.4281,33.4281,33.2458,33.3204,139900.0
2011-04-06 11:50:00,40.2,40.22,40.11,40.11,69500.0,33.3204,33.337,33.2458,33.2458,69500.0
2011-04-06 12:00:00,40.11,40.24,40.08,40.2,78700.0,33.2458,33.3535,33.2209,33.3204,78700.0
2011-04-06 12:10:00,40.2,40.27,40.18,40.26,76600.0,33.3204,33.3784,33.3038,33.3701,76600.0
2011-04-06 12:20:00,40.27,40.48,40.27,40.43,113900.0,33.3784,33.5525,33.3784,33.511,113900.0
2011-04-06 12:30:00,40.43,40.5,40.35,40.37,43000.0,33.511,33.5691,33.4447,33.4613,43000.0
2011-04-06 12:40:00,40.37,40.48,40.35,40.48,38000.0,33.4613,33.5525,33.4447,33.5525,38000.0
2011-04-06 12:50:00,40.48,40.61,40.39,40.58,101400.0,33.5525,33.6602,33.4779,33.6354,101400.0
2011-04-06 13:00:00,40.58,40.64,40.47,40.64,56500.0,33.6354,33.6851,33.5442,33.6851,56500.0
2011-04-06 13:10:00,40.66,40.72,40.63,40.65,81400.0,33.7017,33.7514,33.6768,33.6934,81400.0
2011-04-06 13:20:00,40.65,40.7,40.63,40.69,11800.0,33.6934,33.7348,33.6768,33.7265,11800.0
2011-04-06 13:30:00,40.69,40.7,40.63,40.65,23000.0,33.7265,33.7348,33.6768,33.6934,23000.0
2011-04-06 13:40:00,40.66,40.7,40.62,40.65,36800.0,33.7017,33.7348,33.6685,33.6934,36800.0
2011-04-06 13:50:00,40.65,40.66,40.54,40.6,45600.0,33.6934,33.7017,33.6022,33.6519,45600.0
2011-04-06 14:00:00,40.6,40.63,40.52,40.63,142600.0,33.6519,33.6768,33.5856,33.6768,142600.0
2011-04-06 14:10:00,40.62,40.67,40.58,40.62,45800.0,33.6685,33.71,33.6354,33.6685,45800.0
2011-04-06 14:20:00,40.62,40.67,40.52,40.52,79400.0,33.6685,33.71,33.5856,33.5856,79400.0
2011-04-06 14:30:00,40.52,40.62,40.52,40.61,45000.0,33.5856,33.6685,33.5856,33.6602,45000.0
2011-04-06 14:40:00,40.62,40.64,40.55,40.64,82500.0,33.6685,33.6851,33.6105,33.6851,82500.0
2011-04-06 14:50:00,40.64,40.66,40.55,40.56,48600.0,33.6851,33.7017,33.6105,33.6188,48600.0
2011-04-06 15:00:00,40.57,40.66,40.57,40.65,78900.0,33.6271,33.7017,33.6271,33.6934,78900.0
2011-04-06 15:10:00,40.64,40.66,40.56,40.62,97100.0,33.6851,33.7017,33.6188,33.6685,97100.0
2011-04-06 15:20:00,40.62,40.65,40.55,40.57,96000.0,33.6685,33.6934,33.6105,33.6271,96000.0
2011-04-06 15:30:00,40.57,40.6,40.54,40.6,108800.0,33.6271,33.6519,33.6022,33.6519,108800.0
2011-04-06 15:40:00,40.6,40.6,40.56,40.58,113900.0,33.6519,33.6519,33.6188,33.6354,113900.0
2011-04-06 15:50:00,40.57,40.65,40.56,40.62,253000.0,33.6271,33.6934,33.6188,33.6685,253000.0
2011-04-07 09:30:00,40.61,40.74,40.5,40.66,87200.0,33.6602,33.768,33.5691,33.7017,87200.0
2011-04-07 09:40:00,40.65,40.77,40.65,40.68,50900.0,33.6934,33.7928,33.6934,33.7182,50900.0
2011-04-07 09:50:00,40.67,40.71,40.6,40.68,59300.0,33.71,33.7431,33.6519,33.7182,59300.0
2011-04-07 10:00:00,40.68,40.72,40.56,40.56,56100.0,33.7182,33.7514,33.6188,33.6188,56100.0
2011-04-07 10:10:00,40.55,40.63,40.55,40.59,47200.0,33.6105,33.6768,33.6105,33.6436,47200.0
2011-04-07 10:20:00,40.6,40.75,40.57,40.58,34300.0,33.6519,33.7763,33.6271,33.6354,34300.0
2011-04-07 10:30:00,40.57,40.63,40.38,40.43,56300.0,33.6271,33.6768,33.4696,33.511,56300.0
2011-04-07 10:40:00,40.42,40.55,40.16,40.52,62900.0,33.5027,33.6105,33.2872,33.5856,62900.0
2011-04-07 10:50:00,40.5,40.53,40.38,40.43,101000.0,33.5691,33.5939,33.4696,33.511,101000.0
2011-04-07 11:00:00,40.43,40.58,40.33,40.49,108200.0,33.511,33.6354,33.4281,33.5608,108200.0
2011-04-07 11:10:00,40.48,40.54,40.39,40.41,60300.0,33.5525,33.6022,33.4779,33.4945,60300.0
2011-04-07 11:20:00,40.4,40.42,40.27,40.37,36500.0,33.4862,33.5027,33.3784,33.4613,36500.0
2011-04-07 11:30:00,40.37,40.38,40.08,40.25,76800.0,33.4613,33.4696,33.2209,33.3618,76800.0
2011-04-07 11:40:00,40.25,40.35,40.22,40.29,41200.0,33.3618,33.4447,33.337,33.395,41200.0
2011-04-07 11:50:00,40.29,40.43,40.21,40.43,40400.0,33.395,33.511,33.3287,33.511,40400.0
2011-04-07 12:00:00,40.44,40.59,40.39,40.56,51700.0,33.5193,33.6436,33.4779,33.6188,51700.0
2011-04-07 12:10:00,40.56,40.61,40.49,40.61,19600.0,33.6188,33.6602,33.5608,33.6602,19600.0
2011-04-07 12:20:00,40.59,40.63,40.56,40.61,7500.0,33.6436,33.6768,33.6188,33.6602,7500.0
2011-04-07 12:30:00,40.61,40.61,40.56,40.56,30100.0,33.6602,33.6602,33.6188,33.6188,30100.0
2011-04-07 12:40:00,40.58,40.61,40.55,40.57,19600.0,33.6354,33.6602,33.6105,33.6271,19600.0
2011-04-07 12:50:00,40.57,40.59,40.49,40.5,36900.0,33.6271,33.6436,33.5608,33.5691,36900.0
2011-04-07 13:00:00,40.49,40.49,40.33,40.37,79800.0,33.5608,33.5608,33.4281,33.4613,79800.0
2011-04-07 13:10:00,40.37,40.38,40.27,40.3,42600.0,33.4613,33.4696,33.3784,33.4033,42600.0
2011-04-07 13:20:00,40.3,40.33,40.23,40.25,51900.0,33.4033,33.4281,33.3453,33.3618,51900.0
2011-04-07 13:30:00,40.24,40.26,40.09,40.1,107200.0,33.3535,33.3701,33.2292,33.2375,107200.0
2011-04-07 13:40:00,40.09,40.14,40.01,40.14,94900.0,33.2292,33.2707,33.1629,33.2707,94900.0
2011-04-07 13:50:00,40.14,40.16,40.04,40.12,81500.0,33.2707,33.2872,33.1878,33.2541,81500.0
2011-04-07 14:00:00,40.12,40.16,40.03,40.06,48800.0,33.2541,33.2872,33.1795,33.2044,48800.0
2011-04-07 14:10:00,40.05,40.12,40.03,40.05,152400.0,33.1961,33.2541,33.1795,33.1961,152400.0
2011-04-07 14:20:00,40.05,40.05,39.91,39.92,107100.0,33.1961,33.1961,33.08,33.0883,107100.0
2011-04-07 14:30:00,39.92,39.93,39.83,39.89,90100.0,33.0883,33.0966,33.0137,33.0634,90100.0
2011-04-07 14:40:00,39.86,39.95,39.75,39.77,119700.0,33.0386,33.1132,32.9474,32.964,119700.0
2011-04-07 14:50:00,39.77,39.85,39.76,39.82,113300.0,32.964,33.0303,32.9557,33.0054,113300.0
2011-04-07 15:00:00,39.82,39.83,39.75,39.8,88800.0,33.0054,33.0137,32.9474,32.9888,88800.0
2011-04-07 15:10:00,39.8,39.86,39.77,39.78,88300.0,32.9888,33.0386,32.964,32.9723,88300.0
2011-04-07 15:20:00,39.78,39.8,39.65,39.71,131500.0,32.9723,32.9888,32.8645,32.9142,131500.0
2011-04-07 15:30:00,39.71,39.87,39.7,39.86,128700.0,32.9142,33.0469,32.906,33.0386,128700.0
2011-04-07 15:40:00,39.85,40.01,39.85,39.96,194000.0,33.0303,33.1629,33.0303,33.1215,194000.0
2011-04-07 15:50:00,39.97,39.99,39.89,39.96,264700.0,33.1298,33.1463,33.0634,33.1215,264700.0
2011-04-08 09:30:00,40.02,40.08,39.33,39.34,263000.0,33.1712,33.2209,32.5993,32.6076,263000.0
2011-04-08 09:40:00,39.35,39.38,38.86,39.11,450900.0,32.6159,32.6407,32.2097,32.4169,450900.0
2011-04-08 09:50:00,39.12,39.19,38.71,39.16,509000.0,32.4252,32.4832,32.0854,32.4584,509000.0
2011-04-08 10:00:00,39.14,39.37,39.11,39.25,247700.0,32.4418,32.6324,32.4169,32.533,247700.0
2011-04-08 10:10:00,39.24,39.41,39.15,39.3,135200.0,32.5247,32.6656,32.4501,32.5744,135200.0
2011-04-08 10:20:00,39.29,39.37,38.97,39.06,176500.0,32.5661,32.6324,32.3009,32.3755,176500.0
2011-04-08 10:30:00,39.07,39.19,38.99,39.11,142200.0,32.3838,32.4832,32.3175,32.4169,142200.0
2011-04-08 10:40:00,39.1,39.16,39.01,39.08,107500.0,32.4086,32.4584,32.334,32.3921,107500.0
2011-04-08 10:50:00,39.08,39.08,38.93,39.0,107000.0,32.3921,32.3921,32.2677,32.3258,107000.0
2011-04-08 11:00:00,38.99,38.99,38.84,38.9,114700.0,32.3175,32.3175,32.1931,32.2429,114700.0
2011-04-08 11:10:00,38.9,39.13,38.85,39.09,130100.0,32.2429,32.4335,32.2014,32.4004,130100.0
2011-04-08 11:20:00,39.1,39.11,38.95,38.98,129600.0,32.4086,32.4169,32.2843,32.3092,129600.0
2011-04-08 11:30:00,38.98,39.02,38.96,38.97,92500.0,32.3092,32.3423,32.2926,32.3009,92500.0
2011-04-08 11:40:00,38.98,39.02,38.97,38.99,42700.0,32.3092,32.3423,32.3009,32.3175,42700.0
2011-04-08 11:50:00,38.99,39.01,38.97,38.99,26700.0,32.3175,32.334,32.3009,32.3175,26700.0
2011-04-08 12:00:00,38.99,39.15,38.99,39.09,82800.0,32.3175,32.4501,32.3175,32.4004,82800.0
2011-04-08 12:10:00,39.08,39.11,39.02,39.04,81800.0,32.3921,32.4169,32.3423,32.3589,81800.0
2011-04-08 12:20:00,39.04,39.04,38.92,39.0,67200.0,32.3589,32.3589,32.2594,32.3258,67200.0
2011-04-08 12:30:00,38.99,39.0,38.96,38.97,39800.0,32.3175,32.3258,32.2926,32.3009,39800.0
2011-04-08 12:40:00,38.96,38.97,38.8,38.81,34600.0,32.2926,32.3009,32.16,32.1683,34600.0
2011-04-08 12:50:00,38.8,38.81,38.55,38.6,178900.0,32.16,32.1683,31.9528,31.9942,178900.0
2011-04-08 13:00:00,38.59,38.61,38.53,38.6,77900.0,31.9859,32.0025,31.9362,31.9942,77900.0
2011-04-08 13:10:00,38.6,38.61,38.55,38.6,78300.0,31.9942,32.0025,31.9528,31.9942,78300.0
2011-04-08 13:20:00,38.6,38.67,38.57,38.6,63900.0,31.9942,32.0522,31.9693,31.9942,63900.0
2011-04-08 13:30:00,38.61,38.69,38.55,38.69,66600.0,32.0025,32.0688,31.9528,32.0688,66600.0
2011-04-08 13:40:00,38.7,38.74,38.66,38.7,47000.0,32.0771,32.1102,32.0439,32.0771,47000.0
2011-04-08 13:50:00,38.7,38.76,38.7,38.73,63200.0,32.0771,32.1268,32.0771,32.102,63200.0
2011-04-08 14:00:00,38.73,38.73,38.67,38.69,64400.0,32.102,32.102,32.0522,32.0688,64400.0
2011-04-08 14:10:00,38.69,38.69,38.66,38.67,65400.0,32.0688,32.0688,32.0439,32.0522,65400.0
2011-04-08 14:20:00,38.67,38.69,38.66,38.67,64800.0,32.0522,32.0688,32.0439,32.0522,64800.0
2011-04-08 14:30:00,38.67,38.71,38.66,38.67,109600.0,32.0522,32.0854,32.0439,32.0522,109600.0
2011-04-08 14:40:00,38.67,38.71,38.52,38.52,113500.0,32.0522,32.0854,31.9279,31.9279,113500.0
2011-04-08 14:50:00,38.52,38.58,38.44,38.44,125100.0,31.9279,31.9776,31.8616,31.8616,125100.0
2011-04-08 15:00:00,38.44,38.45,38.31,38.44,220300.0,31.8616,31.8699,31.7538,31.8616,220300.0
2011-04-08 15:10:00,38.43,38.45,38.28,38.38,153300.0,31.8533,31.8699,31.729,31.8119,153300.0
2011-04-08 15:20:00,38.38,38.42,38.29,38.33,136700.0,31.8119,31.845,31.7373,31.7704,136700.0
2011-04-08 15:30:00,38.33,38.52,38.32,38.42,175100.0,31.7704,31.9279,31.7621,31.845,175100.0
2011-04-08 15:40:00,38.42,38.49,38.33,38.48,253600.0,31.845,31.903,31.7704,31.8947,253600.0
2011-04-08 15:50:00,38.48,38.57,38.45,38.56,353900.0,31.8947,31.9693,31.8699,31.9611,353900.0
2011-04-11 09:30:00,39.17,39.28,39.0,39.09,192700.0,32.4667,32.5578,32.3258,32.4004,192700.0
2011-04-11 09:40:00,39.11,39.22,38.95,39.2,140800.0,32.4169,32.5081,32.2843,32.4915,140800.0
2011-04-11 09:50:00,39.21,39.23,39.03,39.06,96600.0,32.4998,32.5164,32.3506,32.3755,96600.0
2011-04-11 10:00:00,39.07,39.17,38.75,38.82,155500.0,32.3838,32.4667,32.1185,32.1766,155500.0
2011-04-11 10:10:00,38.85,39.01,38.81,38.97,89900.0,32.2014,32.334,32.1683,32.3009,89900.0
2011-04-11 10:20:00,38.97,39.12,38.92,39.02,80500.0,32.3009,32.4252,32.2594,32.3423,80500.0
2011-04-11 10:30:00,39.01,39.15,38.99,39.09,117000.0,32.334,32.4501,32.3175,32.4004,117000.0
2011-04-11 10:40:00,39.09,39.24,39.07,39.22,61800.0,32.4004,32.5247,32.3838,32.5081,61800.0
2011-04-11 10:50:00,39.24,39.32,39.1,39.32,76200.0,32.5247,32.591,32.4086,32.591,76200.0
2011-04-11 11:00:00,39.33,39.39,39.23,39.36,68100.0,32.5993,32.649,32.5164,32.6241,68100.0
2011-04-11 11:10:00,39.36,39.47,39.27,39.46,76800.0,32.6241,32.7153,32.5495,32.707,76800.0
2011-04-11 11:20:00,39.45,39.5,39.35,39.4,62900.0,32.6987,32.7402,32.6159,32.6573,62900.0
2011-04-11 11:30:00,39.41,39.51,39.38,39.49,58500.0,32.6656,32.7485,32.6407,32.7319,58500.0
2011-04-11 11:40:00,39.5,39.63,39.49,39.59,82800.0,32.7402,32.8479,32.7319,32.8148,82800.0
2011-04-11 11:50:00,39.6,39.72,39.54,39.54,115400.0,32.8231,32.9225,32.7733,32.7733,115400.0
2011-04-11 12:00:00,39.55,39.56,39.41,39.43,92600.0,32.7816,32.7899,32.6656,32.6822,92600.0
2011-04-11 12:10:00,39.45,39.48,39.4,39.46,52200.0,32.6987,32.7236,32.6573,32.707,52200.0
2011-04-11 12:20:00,39.44,39.69,39.44,39.63,49300.0,32.6905,32.8977,32.6905,32.8479,49300.0
2011-04-11 12:30:00,39.63,39.71,39.54,39.6,58300.0,32.8479,32.9142,32.7733,32.8231,58300.0
2011-04-11 12:40:00,39.59,39.61,39.54,39.57,47400.0,32.8148,32.8314,32.7733,32.7982,47400.0
2011-04-11 12:50:00,39.57,39.69,39.53,39.56,58700.0,32.7982,32.8977,32.7651,32.7899,58700.0
2011-04-11 13:00:00,39.54,39.66,39.49,39.66,52400.0,32.7733,32.8728,32.7319,32.8728,52400.0
2011-04-11 13:10:00,39.66,39.73,39.64,39.72,55000.0,32.8728,32.9308,32.8562,32.9225,55000.0
2011-04-11 13:20:00,39.72,39.9,39.71,39.85,133300.0,32.9225,33.0717,32.9142,33.0303,133300.0
2011-04-11 13:30:00,39.85,39.86,39.59,39.59,84500.0,33.0303,33.0386,32.8148,32.8148,84500.0
2011-04-11 13:40:00,39.6,39.68,39.56,39.56,75900.0,32.8231,32.8894,32.7899,32.7899,75900.0
2011-04-11 13:50:00,39.58,39.73,39.55,39.66,59300.0,32.8065,32.9308,32.7816,32.8728,59300.0
2011-04-11 14:00:00,39.66,39.68,39.59,39.59,48100.0,32.8728,32.8894,32.8148,32.8148,48100.0
2011-04-11 14:10:00,39.59,39.61,39.51,39.51,47200.0,32.8148,32.8314,32.7485,32.7485,47200.0
2011-04-11 14:20:00,39.51,39.58,39.48,39.55,55500.0,32.7485,32.8065,32.7236,32.7816,55500.0
2011-04-11 14:30:00,39.55,39.65,39.49,39.64,56700.0,32.7816,32.8645,32.7319,32.8562,56700.0
2011-04-11 14:40:00,39.63,39.79,39.62,39.71,87700.0,32.8479,32.9806,32.8397,32.9142,87700.0
2011-04-11 14:50:00,39.71,39.73,39.6,39.65,50900.0,32.9142,32.9308,32.8231,32.8645,50900.0
2011-04-11 15:00:00,39.64,39.74,39.63,39.69,56800.0,32.8562,32.9391,32.8479,32.8977,56800.0
2011-04-11 15:10:00,39.68,39.75,39.64,39.7,108900.0,32.8894,32.9474,32.8562,32.906,108900.0
2011-04-11 15:20:00,39.71,39.81,39.65,39.65,79700.0,32.9142,32.9971,32.8645,32.8645,79700.0
2011-04-11 15:30:00,39.66,39.7,39.6,39.62,121800.0,32.8728,32.906,32.8231,32.8397,121800.0
2011-04-11 15:40:00,39.62,39.68,39.61,39.68,165200.0,32.8397,32.8894,32.8314,32.8894,165200.0
2011-04-11 15:50:00,39.68,39.72,39.65,39.69,194600.0,32.8894,32.9225,32.8645,32.8977,194600.0
2011-04-12 09:30:00,39.81,40.77,39.72,40.65,464800.0,32.9971,33.7928,32.9225,33.6934,464800.0
2011-04-12 09:40:00,40.62,40.71,40.41,40.55,374100.0,33.6685,33.7431,33.4945,33.6105,374100.0
2011-04-12 09:50:00,40.54,40.58,40.24,40.3,122800.0,33.6022,33.6354,33.3535,33.4033,122800.0
2011-04-12 10:00:00,40.3,40.37,40.17,40.24,200400.0,33.4033,33.4613,33.2955,33.3535,200400.0
2011-04-12 10:10:00,40.22,40.55,40.17,40.52,199100.0,33.337,33.6105,33.2955,33.5856,199100.0
2011-04-12 10:20:00,40.52,40.63,40.42,40.58,119600.0,33.5856,33.6768,33.5027,33.6354,119600.0
2011-04-12 10:30:00,40.57,40.59,40.44,40.51,68300.0,33.6271,33.6436,33.5193,33.5773,68300.0
2011-04-12 10:40:00,40.52,40.63,40.38,40.45,125700.0,33.5856,33.6768,33.4696,33.5276,125700.0
2011-04-12 10:50:00,40.45,40.53,40.39,40.41,125600.0,33.5276,33.5939,33.4779,33.4945,125600.0
2011-04-12 11:00:00,40.42,40.51,40.42,40.51,108600.0,33.5027,33.5773,33.5027,33.5773,108600.0
2011-04-12 11:10:00,40.52,40.71,40.52,40.7,91000.0,33.5856,33.7431,33.5856,33.7348,91000.0
2011-04-12 11:20:00,40.68,40.69,40.44,40.55,89400.0,33.7182,33.7265,33.5193,33.6105,89400.0
2011-04-12 11:30:00,40.54,40.59,40.47,40.53,64500.0,33.6022,33.6436,33.5442,33.5939,64500.0
2011-04-12 11:40:00,40.53,40.53,40.47,40.5,21600.0,33.5939,33.5939,33.5442,33.5691,21600.0
2011-04-12 11:50:00,40.51,40.52,40.41,40.46,70000.0,33.5773,33.5856,33.4945,33.5359,70000.0
2011-04-12 12:00:00,40.46,40.48,40.35,40.35,76600.0,33.5359,33.5525,33.4447,33.4447,76600.0
2011-04-12 12:10:00,40.34,40.38,40.28,40.38,30900.0,33.4364,33.4696,33.3867,33.4696,30900.0
2011-04-12 12:20:00,40.38,40.45,40.35,40.43,30900.0,33.4696,33.5276,33.4447,33.511,30900.0
2011-04-12 12:30:00,40.43,40.44,40.35,40.41,36000.0,33.511,33.5193,33.4447,33.4945,36000.0
2011-04-12 12:40:00,40.4,40.49,40.34,40.47,27000.0,33.4862,33.5608,33.4364,33.5442,27000.0
2011-04-12 12:50:00,40.48,40.48,40.29,40.37,21500.0,33.5525,33.5525,33.395,33.4613,21500.0
2011-04-12 13:00:00,40.37,40.38,40.3,40.32,26200.0,33.4613,33.4696,33.4033,33.4199,26200.0
2011-04-12 13:10:00,40.31,40.4,40.3,40.34,21400.0,33.4116,33.4862,33.4033,33.4364,21400.0
2011-04-12 13:20:00,40.33,40.46,40.3,40.46,22700.0,33.4281,33.5359,33.4033,33.5359,22700.0
2011-04-12 13:30:00,40.46,40.49,40.33,40.37,46800.0,33.5359,33.5608,33.4281,33.4613,46800.0
2011-04-12 13:40:00,40.37,40.39,40.18,40.21,163500.0,33.4613,33.4779,33.3038,33.3287,163500.0
2011-04-12 13:50:00,40.21,40.21,40.03,40.04,82800.0,33.3287,33.3287,33.1795,33.1878,82800.0
2011-04-12 14:00:00,40.04,40.06,39.88,40.06,143900.0,33.1878,33.2044,33.0552,33.2044,143900.0
2011-04-12 14:10:00,40.06,40.07,39.98,40.0,54300.0,33.2044,33.2126,33.138,33.1546,54300.0
2011-04-12 14:20:00,40.0,40.11,40.0,40.05,52400.0,33.1546,33.2458,33.1546,33.1961,52400.0
2011-04-12 14:30:00,40.06,40.09,40.0,40.04,47100.0,33.2044,33.2292,33.1546,33.1878,47100.0
2011-04-12 14:40:00,40.05,40.13,40.0,40.02,57800.0,33.1961,33.2624,33.1546,33.1712,57800.0
2011-04-12 14:50:00,40.02,40.04,39.93,39.99,50300.0,33.1712,33.1878,33.0966,33.1463,50300.0
2011-04-12 15:00:00,39.99,40.0,39.92,39.95,99900.0,33.1463,33.1546,33.0883,33.1132,99900.0
2011-04-12 15:10:00,39.96,40.02,39.95,40.0,71200.0,33.1215,33.1712,33.1132,33.1546,71200.0
2011-04-12 15:20:00,39.99,40.04,39.92,39.98,143900.0,33.1463,33.1878,33.0883,33.138,143900.0
2011-04-12 15:30:00,39.98,40.04,39.95,40.01,81100.0,33.138,33.1878,33.1132,33.1629,81100.0
2011-04-12 15:40:00,40.0,40.13,40.0,40.13,126300.0,33.1546,33.2624,33.1546,33.2624,126300.0
2011-04-12 15:50:00,40.12,40.14,40.0,40.1,364300.0,33.2541,33.2707,33.1546,33.2375,364300.0
2011-04-13 09:30:00,40.51,40.54,39.82,39.82,221900.0,33.5773,33.6022,33.0054,33.0054,221900.0
2011-04-13 09:40:00,39.82,39.95,39.77,39.85,158800.0,33.0054,33.1132,32.964,33.0303,158800.0
2011-04-13 09:50:00,39.84,39.94,39.81,39.82,141100.0,33.022,33.1049,32.9971,33.0054,141100.0
2011-04-13 10:00:00,39.8,39.8,39.6,39.72,113100.0,32.9888,32.9888,32.8231,32.9225,113100.0
2011-04-13 10:10:00,39.71,39.81,39.64,39.81,94000.0,32.9142,32.9971,32.8562,32.9971,94000.0
2011-04-13 10:20:00,39.81,40.01,39.8,39.98,102000.0,32.9971,33.1629,32.9888,33.138,102000.0
2011-04-13 10:30:00,39.99,40.01,39.85,39.92,62100.0,33.1463,33.1629,33.0303,33.0883,62100.0
2011-04-13 10:40:00,39.91,40.13,39.91,40.12,77000.0,33.08,33.2624,33.08,33.2541,77000.0
2011-04-13 10:50:00,40.12,40.2,39.96,39.99,83900.0,33.2541,33.3204,33.1215,33.1463,83900.0
2011-04-13 11:00:00,40.0,40.0,39.71,39.71,58500.0,33.1546,33.1546,32.9142,32.9142,58500.0
2011-04-13 11:10:00,39.7,39.72,39.57,39.66,99000.0,32.906,32.9225,32.7982,32.8728,99000.0
2011-04-13 11:20:00,39.65,39.65,39.37,39.37,78100.0,32.8645,32.8645,32.6324,32.6324,78100.0
2011-04-13 11:30:00,39.37,39.55,39.27,39.34,124400.0,32.6324,32.7816,32.5495,32.6076,124400.0
2011-04-13 11:40:00,39.34,39.42,39.19,39.22,79600.0,32.6076,32.6739,32.4832,32.5081,79600.0
2011-04-13 11:50:00,39.22,39.24,39.06,39.09,120400.0,32.5081,32.5247,32.3755,32.4004,120400.0
2011-04-13 12:00:00,39.07,39.22,39.05,39.21,63100.0,32.3838,32.5081,32.3672,32.4998,63100.0
2011-04-13 12:10:00,39.22,39.27,39.13,39.26,49300.0,32.5081,32.5495,32.4335,32.5413,49300.0
2011-04-13 12:20:00,39.27,39.31,39.19,39.21,37700.0,32.5495,32.5827,32.4832,32.4998,37700.0
2011-04-13 12:30:00,39.2,39.23,39.05,39.11,50400.0,32.4915,32.5164,32.3672,32.4169,50400.0
2011-04-13 12:40:00,39.11,39.26,39.06,39.22,71700.0,32.4169,32.5413,32.3755,32.5081,71700.0
2011-04-13 12:50:00,39.24,39.26,39.05,39.08,42600.0,32.5247,32.5413,32.3672,32.3921,42600.0
2011-04-13 13:00:00,39.08,39.2,39.06,39.19,31300.0,32.3921,32.4915,32.3755,32.4832,31300.0
2011-04-13 13:10:00,39.19,39.34,39.1,39.32,51800.0,32.4832,32.6076,32.4086,32.591,51800.0
2011-04-13 13:20:00,39.32,39.39,39.25,39.38,42200.0,32.591,32.649,32.533,32.6407,42200.0
2011-04-13 13:30:00,39.38,39.42,39.15,39.15,45500.0,32.6407,32.6739,32.4501,32.4501,45500.0
2011-04-13 13:40:00,39.15,39.17,39.0,39.0,74900.0,32.4501,32.4667,32.3258,32.3258,74900.0
2011-04-13 13:50:00,39.01,39.01,38.8,38.88,168700.0,32.334,32.334,32.16,32.2263,168700.0
2011-04-13 14:00:00,38.88,38.96,38.83,38.84,96800.0,32.2263,32.2926,32.1848,32.1931,96800.0
2011-04-13 14:10:00,38.85,38.88,38.78,38.83,82200.0,32.2014,32.2263,32.1434,32.1848,82200.0
2011-04-13 14:20:00,38.84,38.98,38.81,38.93,88300.0,32.1931,32.3092,32.1683,32.2677,88300.0
2011-04-13 14:30:00,38.93,39.08,38.92,39.05,67300.0,32.2677,32.3921,32.2594,32.3672,67300.0
2011-04-13 14:40:00,39.06,39.13,39.03,39.04,93100.0,32.3755,32.4335,32.3506,32.3589,93100.0
2011-04-13 14:50:00,39.05,39.07,38.99,39.01,66600.0,32.3672,32.3838,32.3175,32.334,66600.0
2011-04-13 15:00:00,39.02,39.17,39.02,39.14,90300.0,32.3423,32.4667,32.3423,32.4418,90300.0
2011-04-13 15:10:00,39.13,39.13,38.99,39.12,110500.0,32.4335,32.4335,32.3175,32.4252,110500.0
2011-04-13 15:20:00,39.12,39.14,39.08,39.11,73200.0,32.4252,32.4418,32.3921,32.4169,73200.0
2011-04-13 15:30:00,39.1,39.11,38.98,39.02,86800.0,32.4086,32.4169,32.3092,32.3423,86800.0
2011-04-13 15:40:00,39.02,39.13,39.02,39.04,198700.0,32.3423,32.4335,32.3423,32.3589,198700.0
2011-04-13 15:50:00,39.05,39.1,38.99,39.07,262100.0,32.3672,32.4086,32.3175,32.3838,262100.0
2011-04-14 09:30:00,38.63,38.78,38.47,38.52,134700.0,32.0191,32.1434,31.8865,31.9279,134700.0
2011-04-14 09:40:00,38.52,38.61,38.26,38.3,127200.0,31.9279,32.0025,31.7124,31.7455,127200.0
2011-04-14 09:50:00,38.3,38.76,38.27,38.62,91900.0,31.7455,32.1268,31.7207,32.0108,91900.0
2011-04-14 10:00:00,38.61,38.71,38.44,38.45,119900.0,32.0025,32.0854,31.8616,31.8699,119900.0
2011-04-14 10:10:00,38.45,38.58,38.32,38.45,266700.0,31.8699,31.9776,31.7621,31.8699,266700.0
2011-04-14 10:20:00,38.45,38.51,38.26,38.48,179200.0,31.8699,31.9196,31.7124,31.8947,179200.0
2011-04-14 10:30:00,38.48,38.63,38.46,38.6,102000.0,31.8947,32.0191,31.8782,31.9942,102000.0
2011-04-14 10:40:00,38.6,38.66,38.5,38.54,80700.0,31.9942,32.0439,31.9113,31.9445,80700.0
2011-04-14 10:50:00,38.53,38.57,38.4,38.49,104000.0,31.9362,31.9693,31.8284,31.903,104000.0
2011-04-14 11:00:00,38.49,38.54,38.46,38.51,85500.0,31.903,31.9445,31.8782,31.9196,85500.0
2011-04-14 11:10:00,38.51,38.52,38.45,38.5,84200.0,31.9196,31.9279,31.8699,31.9113,84200.0
2011-04-14 11:20:00,38.5,38.55,38.44,38.45,45700.0,31.9113,31.9528,31.8616,31.8699,45700.0
2011-04-14 11:30:00,38.45,38.51,38.41,38.45,59800.0,31.8699,31.9196,31.8367,31.8699,59800.0
2011-04-14 11:40:00,38.45,38.5,38.41,38.43,49300.0,31.8699,31.9113,31.8367,31.8533,49300.0
2011-04-14 11:50:00,38.42,38.51,38.4,38.49,47900.0,31.845,31.9196,31.8284,31.903,47900.0
2011-04-14 12:00:00,38.5,38.53,38.47,38.5,26300.0,31.9113,31.9362,31.8865,31.9113,26300.0
2011-04-14 12:10:00,38.5,38.54,38.48,38.48,56600.0,31.9113,31.9445,31.8947,31.8947,56600.0
2011-04-14 12:20:00,38.48,38.51,38.34,38.4,75500.0,31.8947,31.9196,31.7787,31.8284,75500.0
2011-04-14 12:30:00,38.4,38.4,38.33,38.37,33000.0,31.8284,31.8284,31.7704,31.8036,33000.0
2011-04-14 12:40:00,38.36,38.41,38.32,38.4,67100.0,31.7953,31.8367,31.7621,31.8284,67100.0
2011-04-14 12:50:00,38.39,38.46,38.37,38.44,25300.0,31.8201,31.8782,31.8036,31.8616,25300.0
2011-04-14 13:00:00,38.44,38.46,38.35,38.35,33800.0,31.8616,31.8782,31.787,31.787,33800.0
2011-04-14 13:10:00,38.36,38.37,38.3,38.34,27500.0,31.7953,31.8036,31.7455,31.7787,27500.0
2011-04-14 13:20:00,38.33,38.37,38.3,38.37,29300.0,31.7704,31.8036,31.7455,31.8036,29300.0
2011-04-14 13:30:00,38.38,38.39,38.31,38.32,17200.0,31.8119,31.8201,31.7538,31.7621,17200.0
2011-04-14 13:40:00,38.32,38.32,38.25,38.29,30900.0,31.7621,31.7621,31.7041,31.7373,30900.0
2011-04-14 13:50:00,38.28,38.28,38.14,38.15,50700.0,31.729,31.729,31.6129,31.6212,50700.0
2011-04-14 14:00:00,38.15,38.2,38.11,38.18,58800.0,31.6212,31.6627,31.5881,31.6461,58800.0
2011-04-14 14:10:00,38.18,38.23,38.13,38.21,40600.0,31.6461,31.6875,31.6046,31.671,40600.0
2011-04-14 14:20:00,38.21,38.27,38.17,38.21,45200.0,31.671,31.7207,31.6378,31.671,45200.0
2011-04-14 14:30:00,38.21,38.31,38.21,38.31,43900.0,31.671,31.7538,31.671,31.7538,43900.0
2011-04-14 14:40:00,38.32,38.35,38.18,38.18,41800.0,31.7621,31.787,31.6461,31.6461,41800.0
2011-04-14 14:50:00,38.18,38.26,38.18,38.21,58600.0,31.6461,31.7124,31.6461,31.671,58600.0
2011-04-14 15:00:00,38.21,38.31,38.19,38.3,97000.0,31.671,31.7538,31.6544,31.7455,97000.0
2011-04-14 15:10:00,38.3,38.35,38.23,38.29,103500.0,31.7455,31.787,31.6875,31.7373,103500.0
2011-04-14 15:20:00,38.3,38.38,38.27,38.36,76000.0,31.7455,31.8119,31.7207,31.7953,76000.0
2011-04-14 15:30:00,38.36,38.36,38.03,38.06,348300.0,31.7953,31.7953,31.5218,31.5466,348300.0
2011-04-14 15:40:00,38.07,38.07,37.95,38.0,356100.0,31.5549,31.5549,31.4554,31.4969,356100.0
2011-04-14 15:50:00,37.99,38.12,37.98,38.05,312100.0,31.4886,31.5964,31.4803,31.5383,312100.0
2011-04-15 09:30:00,38.21,38.36,37.99,38.0,157900.0,31.671,31.7953,31.4886,31.4969,157900.0
2011-04-15 09:40:00,38.0,38.11,37.85,37.85,148100.0,31.4969,31.5881,31.3726,31.3726,148100.0
2011-04-15 09:50:00,37.84,37.92,37.76,37.81,247600.0,31.3643,31.4306,31.298,31.3394,247600.0
2011-04-15 10:00:00,37.82,37.85,37.73,37.79,239000.0,31.3477,31.3726,31.2731,31.3228,239000.0
2011-04-15 10:10:00,37.79,37.91,37.79,37.83,179300.0,31.3228,31.4223,31.3228,31.356,179300.0
2011-04-15 10:20:00,37.82,37.89,37.77,37.82,117100.0,31.3477,31.4057,31.3062,31.3477,117100.0
2011-04-15 10:30:00,37.82,38.0,37.63,37.68,182200.0,31.3477,31.4969,31.1902,31.2317,182200.0
2011-04-15 10:40:00,37.68,37.94,37.66,37.93,63600.0,31.2317,31.4472,31.2151,31.4389,63600.0
2011-04-15 10:50:00,37.93,37.97,37.85,37.89,66400.0,31.4389,31.472,31.3726,31.4057,66400.0
2011-04-15 11:00:00,37.89,37.95,37.79,37.8,41700.0,31.4057,31.4554,31.3228,31.3311,41700.0
2011-04-15 11:10:00,37.8,37.84,37.72,37.72,37300.0,31.3311,31.3643,31.2648,31.2648,37300.0
2011-04-15 11:20:00,37.72,37.81,37.72,37.79,67900.0,31.2648,31.3394,31.2648,31.3228,67900.0
2011-04-15 11:30:00,37.79,37.98,37.79,37.92,58700.0,31.3228,31.4803,31.3228,31.4306,58700.0
2011-04-15 11:40:00,37.93,37.94,37.88,37.88,47100.0,31.4389,31.4472,31.3974,31.3974,47100.0
2011-04-15 11:50:00,37.89,37.93,37.82,37.87,42500.0,31.4057,31.4389,31.3477,31.3891,42500.0
2011-04-15 12:00:00,37.88,37.9,37.79,37.88,50100.0,31.3974,31.414,31.3228,31.3974,50100.0
2011-04-15 12:10:00,37.88,37.91,37.83,37.88,46600.0,31.3974,31.4223,31.356,31.3974,46600.0
2011-04-15 12:20:00,37.88,37.96,37.83,37.9,129800.0,31.3974,31.4637,31.356,31.414,129800.0
2011-04-15 12:30:00,37.91,38.18,37.9,38.16,146800.0,31.4223,31.6461,31.414,31.6295,146800.0
2011-04-15 12:40:00,38.16,38.19,38.09,38.15,86800.0,31.6295,31.6544,31.5715,31.6212,86800.0
2011-04-15 12:50:00,38.14,38.17,38.09,38.11,73300.0,31.6129,31.6378,31.5715,31.5881,73300.0
2011-04-15 13:00:00,38.12,38.18,38.05,38.06,39200.0,31.5964,31.6461,31.5383,31.5466,39200.0
2011-04-15 13:10:00,38.07,38.26,38.07,38.24,43500.0,31.5549,31.7124,31.5549,31.6958,43500.0
2011-04-15 13:20:00,38.24,38.26,38.18,38.22,44500.0,31.6958,31.7124,31.6461,31.6792,44500.0
2011-04-15 13:30:00,38.22,38.25,38.19,38.24,30800.0,31.6792,31.7041,31.6544,31.6958,30800.0
2011-04-15 13:40:00,38.25,38.26,38.22,38.24,35900.0,31.7041,31.7124,31.6792,31.6958,35900.0
2011-04-15 13:50:00,38.23,38.28,38.23,38.23,45700.0,31.6875,31.729,31.6875,31.6875,45700.0
2011-04-15 14:00:00,38.23,38.29,38.2,38.27,42400.0,31.6875,31.7373,31.6627,31.7207,42400.0
2011-04-15 14:10:00,38.29,38.38,38.27,38.37,56800.0,31.7373,31.8119,31.7207,31.8036,56800.0
2011-04-15 14:20:00,38.37,38.46,38.3,38.3,47800.0,31.8036,31.8782,31.7455,31.7455,47800.0
2011-04-15 14:30:00,38.3,38.3,38.15,38.15,78500.0,31.7455,31.7455,31.6212,31.6212,78500.0
2011-04-15 14:40:00,38.15,38.19,38.12,38.12,73100.0,31.6212,31.6544,31.5964,31.5964,73100.0
2011-04-15 14:50:00,38.11,38.11,38.04,38.07,95600.0,31.5881,31.5881,31.53,31.5549,95600.0
2011-04-15 15:00:00,38.07,38.13,38.04,38.09,144500.0,31.5549,31.6046,31.53,31.5715,144500.0
2011-04-15 15:10:00,38.08,38.15,38.05,38.15,48000.0,31.5632,31.6212,31.5383,31.6212,48000.0
2011-04-15 15:20:00,38.14,38.22,38.12,38.2,109500.0,31.6129,31.6792,31.5964,31.6627,109500.0
2011-04-15 15:30:00,38.2,38.34,38.19,38.27,138900.0,31.6627,31.7787,31.6544,31.7207,138900.0
2011-04-15 15:40:00,38.27,38.31,38.22,38.25,110000.0,31.7207,31.7538,31.6792,31.7041,110000.0
2011-04-15 15:50:00,38.24,38.25,38.06,38.12,410900.0,31.6958,31.7041,31.5466,31.5964,410900.0
2011-04-18 09:30:00,36.87,37.37,36.8,37.33,195000.0,30.5603,30.9747,30.5022,30.9415,195000.0
2011-04-18 09:40:00,37.33,37.75,37.24,37.58,318600.0,30.9415,31.2897,30.867,31.1488,318600.0
2011-04-18 09:50:00,37.63,37.67,37.11,37.11,74100.0,31.1902,31.2234,30.7592,30.7592,74100.0
2011-04-18 10:00:00,37.1,37.17,36.96,37.17,220700.0,30.7509,30.8089,30.6349,30.8089,220700.0
2011-04-18 10:10:00,37.15,37.21,37.09,37.17,141500.0,30.7924,30.8421,30.7426,30.8089,141500.0
2011-04-18 10:20:00,37.15,37.42,37.14,37.29,203700.0,30.7924,31.0161,30.7841,30.9084,203700.0
2011-04-18 10:30:00,37.28,37.35,37.13,37.15,100500.0,30.9001,30.9581,30.7758,30.7924,100500.0
2011-04-18 10:40:00,37.13,37.25,37.07,37.14,86500.0,30.7758,30.8752,30.726,30.7841,86500.0
2011-04-18 10:50:00,37.13,37.19,37.04,37.06,76300.0,30.7758,30.8255,30.7012,30.7178,76300.0
2011-04-18 11:00:00,37.05,37.12,36.82,36.88,98300.0,30.7095,30.7675,30.5188,30.5686,98300.0
2011-04-18 11:10:00,36.88,36.97,36.82,36.89,47000.0,30.5686,30.6432,30.5188,30.5768,47000.0
2011-04-18 11:20:00,36.88,37.03,36.87,37.02,62200.0,30.5686,30.6929,30.5603,30.6846,62200.0
2011-04-18 11:30:00,37.02,37.03,36.86,36.9,125700.0,30.6846,30.6929,30.552,30.5851,125700.0
2011-04-18 11:40:00,36.91,37.03,36.89,37.02,70000.0,30.5934,30.6929,30.5768,30.6846,70000.0
2011-04-18 11:50:00,37.04,37.2,36.97,37.11,114600.0,30.7012,30.8338,30.6432,30.7592,114600.0
2011-04-18 12:00:00,37.09,37.29,37.05,37.24,30100.0,30.7426,30.9084,30.7095,30.867,30100.0
2011-04-18 12:10:00,37.23,37.33,37.22,37.32,41500.0,30.8587,30.9415,30.8504,30.9333,41500.0
2011-04-18 12:20:00,37.32,37.33,37.25,37.3,41800.0,30.9333,30.9415,30.8752,30.9167,41800.0
2011-04-18 12:30:00,37.3,37.3,37.05,37.06,37500.0,30.9167,30.9167,30.7095,30.7178,37500.0
2011-04-18 12:40:00,37.06,37.11,37.04,37.06,92000.0,30.7178,30.7592,30.7012,30.7178,92000.0
2011-04-18 12:50:00,37.06,37.06,36.96,36.97,54500.0,30.7178,30.7178,30.6349,30.6432,54500.0
2011-04-18 13:00:00,36.96,36.97,36.91,36.91,47800.0,30.6349,30.6432,30.5934,30.5934,47800.0
2011-04-18 13:10:00,36.92,36.92,36.82,36.82,28400.0,30.6017,30.6017,30.5188,30.5188,28400.0
2011-04-18 13:20:00,36.83,36.84,36.68,36.7,73200.0,30.5271,30.5354,30.4028,30.4194,73200.0
2011-04-18 13:30:00,36.7,36.86,36.7,36.81,42000.0,30.4194,30.552,30.4194,30.5105,42000.0
2011-04-18 13:40:00,36.8,36.88,36.71,36.87,44700.0,30.5022,30.5686,30.4277,30.5603,44700.0
2011-04-18 13:50:00,36.87,36.94,36.81,36.94,83900.0,30.5603,30.6183,30.5105,30.6183,83900.0
2011-04-18 14:00:00,36.93,37.02,36.9,37.02,107700.0,30.61,30.6846,30.5851,30.6846,107700.0
2011-04-18 14:10:00,37.04,37.13,36.97,37.07,90400.0,30.7012,30.7758,30.6432,30.726,90400.0
2011-04-18 14:20:00,37.07,37.08,37.0,37.02,53000.0,30.726,30.7343,30.668,30.6846,53000.0
2011-04-18 14:30:00,37.01,37.09,36.99,37.08,64900.0,30.6763,30.7426,30.6597,30.7343,64900.0
2011-04-18 14:40:00,37.08,37.12,37.03,37.11,105400.0,30.7343,30.7675,30.6929,30.7592,105400.0
2011-04-18 14:50:00,37.11,37.34,37.11,37.3,133700.0,30.7592,30.9498,30.7592,30.9167,133700.0
2011-04-18 15:00:00,37.31,37.33,37.26,37.26,166000.0,30.925,30.9415,30.8835,30.8835,166000.0
2011-04-18 15:10:00,37.26,37.3,37.26,37.28,132500.0,30.8835,30.9167,30.8835,30.9001,132500.0
2011-04-18 15:20:00,37.28,37.3,37.2,37.2,121200.0,30.9001,30.9167,30.8338,30.8338,121200.0
2011-04-18 15:30:00,37.2,37.3,37.19,37.3,136300.0,30.8338,30.9167,30.8255,30.9167,136300.0
2011-04-18 15:40:00,37.29,37.3,37.15,37.21,183100.0,30.9084,30.9167,30.7924,30.8421,183100.0
2011-04-18 15:50:00,37.21,37.32,37.19,37.31,219000.0,30.8421,30.9333,30.8255,30.925,219000.0
2011-04-19 09:30:00,37.66,37.85,37.52,37.56,144800.0,31.2151,31.3726,31.099,31.1322,144800.0
2011-04-19 09:40:00,37.55,37.64,37.3,37.42,136800.0,31.1239,31.1985,30.9167,31.0161,136800.0
2011-04-19 09:50:00,37.42,37.44,37.23,37.39,75900.0,31.0161,31.0327,30.8587,30.9913,75900.0
2011-04-19 10:00:00,37.39,37.42,37.2,37.33,50200.0,30.9913,31.0161,30.8338,30.9415,50200.0
2011-04-19 10:10:00,37.33,37.55,37.25,37.5,143100.0,30.9415,31.1239,30.8752,31.0825,143100.0
2011-04-19 10:20:00,37.52,37.7,37.49,37.65,99900.0,31.099,31.2482,31.0742,31.2068,99900.0
2011-04-19 10:30:00,37.65,37.65,37.48,37.5,112500.0,31.2068,31.2068,31.0659,31.0825,112500.0
2011-04-19 10:40:00,37.5,37.62,37.49,37.58,159500.0,31.0825,31.1819,31.0742,31.1488,159500.0
2011-04-19 10:50:00,37.59,37.75,37.58,37.69,231800.0,31.1571,31.2897,31.1488,31.2399,231800.0
2011-04-19 11:00:00,37.68,37.69,37.54,37.55,39700.0,31.2317,31.2399,31.1156,31.1239,39700.0
2011-04-19 11:10:00,37.55,37.55,37.45,37.5,47200.0,31.1239,31.1239,31.041,31.0825,47200.0
2011-04-19 11:20:00,37.5,37.69,37.47,37.52,119500.0,31.0825,31.2399,31.0576,31.099,119500.0
2011-04-19 11:30:00,37.52,37.61,37.5,37.51,45400.0,31.099,31.1736,31.0825,31.0907,45400.0
2011-04-19 11:40:00,37.51,37.58,37.5,37.5,25800.0,31.0907,31.1488,31.0825,31.0825,25800.0
2011-04-19 11:50:00,37.5,37.54,37.5,37.53,32900.0,31.0825,31.1156,31.0825,31.1073,32900.0
2011-04-19 12:00:00,37.53,37.65,37.51,37.64,34200.0,31.1073,31.2068,31.0907,31.1985,34200.0
2011-04-19 12:10:00,37.64,37.81,37.62,37.8,76300.0,31.1985,31.3394,31.1819,31.3311,76300.0
2011-04-19 12:20:00,37.8,37.86,37.63,37.64,44100.0,31.3311,31.3808,31.1902,31.1985,44100.0
2011-04-19 12:30:00,37.63,37.63,37.56,37.59,29600.0,31.1902,31.1902,31.1322,31.1571,29600.0
2011-04-19 12:40:00,37.6,37.69,37.57,37.62,25100.0,31.1653,31.2399,31.1405,31.1819,25100.0
2011-04-19 12:50:00,37.62,37.68,37.62,37.63,17000.0,31.1819,31.2317,31.1819,31.1902,17000.0
2011-04-19 13:00:00,37.63,37.74,37.62,37.66,51400.0,31.1902,31.2814,31.1819,31.2151,51400.0
2011-04-19 13:10:00,37.65,37.78,37.64,37.75,17300.0,31.2068,31.3145,31.1985,31.2897,17300.0
2011-04-19 13:20:00,37.75,37.8,37.66,37.66,28900.0,31.2897,31.3311,31.2151,31.2151,28900.0
2011-04-19 13:30:00,37.66,37.68,37.6,37.62,20800.0,31.2151,31.2317,31.1653,31.1819,20800.0
2011-04-19 13:40:00,37.62,37.75,37.62,37.75,29500.0,31.1819,31.2897,31.1819,31.2897,29500.0
2011-04-19 13:50:00,37.75,37.79,37.73,37.76,21800.0,31.2897,31.3228,31.2731,31.298,21800.0
2011-04-19 14:00:00,37.76,37.79,37.73,37.79,26800.0,31.298,31.3228,31.2731,31.3228,26800.0
2011-04-19 14:10:00,37.79,37.82,37.78,37.79,31700.0,31.3228,31.3477,31.3145,31.3228,31700.0
2011-04-19 14:20:00,37.78,37.8,37.68,37.69,34200.0,31.3145,31.3311,31.2317,31.2399,34200.0
2011-04-19 14:30:00,37.68,37.72,37.68,37.7,47700.0,31.2317,31.2648,31.2317,31.2482,47700.0
2011-04-19 14:40:00,37.7,37.73,37.68,37.69,58300.0,31.2482,31.2731,31.2317,31.2399,58300.0
2011-04-19 14:50:00,37.69,37.73,37.66,37.73,53200.0,31.2399,31.2731,31.2151,31.2731,53200.0
2011-04-19 15:00:00,37.73,37.8,37.72,37.78,78300.0,31.2731,31.3311,31.2648,31.3145,78300.0
2011-04-19 15:10:00,37.78,37.79,37.67,37.71,51400.0,31.3145,31.3228,31.2234,31.2565,51400.0
2011-04-19 15:20:00,37.71,37.81,37.7,37.8,65800.0,31.2565,31.3394,31.2482,31.3311,65800.0
2011-04-19 15:30:00,37.8,37.95,37.78,37.95,100000.0,31.3311,31.4554,31.3145,31.4554,100000.0
2011-04-19 15:40:00,37.95,37.98,37.9,37.97,171500.0,31.4554,31.4803,31.414,31.472,171500.0
2011-04-19 15:50:00,37.98,38.0,37.92,37.98,198300.0,31.4803,31.4969,31.4306,31.4803,198300.0
2011-04-20 09:30:00,38.69,38.72,38.18,38.21,87400.0,32.0688,32.0937,31.6461,31.671,87400.0
2011-04-20 09:40:00,38.21,38.34,38.1,38.18,104300.0,31.671,31.7787,31.5798,31.6461,104300.0
2011-04-20 09:50:00,38.18,38.23,38.05,38.22,52300.0,31.6461,31.6875,31.5383,31.6792,52300.0
2011-04-20 10:00:00,38.22,38.37,38.21,38.24,69500.0,31.6792,31.8036,31.671,31.6958,69500.0
2011-04-20 10:10:00,38.24,38.45,38.2,38.31,108800.0,31.6958,31.8699,31.6627,31.7538,108800.0
2011-04-20 10:20:00,38.31,38.34,38.21,38.34,47100.0,31.7538,31.7787,31.671,31.7787,47100.0
2011-04-20 10:30:00,38.34,38.4,38.31,38.36,67500.0,31.7787,31.8284,31.7538,31.7953,67500.0
2011-04-20 10:40:00,38.36,38.42,38.36,38.38,81900.0,31.7953,31.845,31.7953,31.8119,81900.0
2011-04-20 10:50:00,38.37,38.41,38.29,38.29,102600.0,31.8036,31.8367,31.7373,31.7373,102600.0
2011-04-20 11:00:00,38.29,38.29,38.1,38.11,159800.0,31.7373,31.7373,31.5798,31.5881,159800.0
2011-04-20 11:10:00,38.12,38.12,37.92,37.92,125200.0,31.5964,31.5964,31.4306,31.4306,125200.0
2011-04-20 11:20:00,37.93,37.93,37.74,37.84,87200.0,31.4389,31.4389,31.2814,31.3643,87200.0
2011-04-20 11:30:00,37.84,37.86,37.74,37.81,105500.0,31.3643,31.3808,31.2814,31.3394,105500.0
2011-04-20 11:40:00,37.8,37.82,37.74,37.8,90800.0,31.3311,31.3477,31.2814,31.3311,90800.0
2011-04-20 11:50:00,37.8,37.9,37.77,37.9,111800.0,31.3311,31.414,31.3062,31.414,111800.0
2011-04-20 12:00:00,37.89,37.9,37.75,37.78,97000.0,31.4057,31.414,31.2897,31.3145,97000.0
2011-04-20 12:10:00,37.79,37.83,37.76,37.8,51300.0,31.3228,31.356,31.298,31.3311,51300.0
2011-04-20 12:20:00,37.8,37.81,37.71,37.76,47600.0,31.3311,31.3394,31.2565,31.298,47600.0
2011-04-20 12:30:00,37.75,37.8,37.74,37.8,41100.0,31.2897,31.3311,31.2814,31.3311,41100.0
2011-04-20 12:40:00,37.79,37.86,37.78,37.84,60700.0,31.3228,31.3808,31.3145,31.3643,60700.0
2011-04-20 12:50:00,37.84,37.96,37.84,37.93,56100.0,31.3643,31.4637,31.3643,31.4389,56100.0
2011-04-20 13:00:00,37.92,37.95,37.9,37.95,34100.0,31.4306,31.4554,31.414,31.4554,34100.0
2011-04-20 13:10:00,37.95,38.1,37.93,38.04,87900.0,31.4554,31.5798,31.4389,31.53,87900.0
2011-04-20 13:20:00,38.03,38.11,38.03,38.07,58600.0,31.5218,31.5881,31.5218,31.5549,58600.0
2011-04-20 13:30:00,38.05,38.06,38.0,38.01,30100.0,31.5383,31.5466,31.4969,31.5052,30100.0
2011-04-20 13:40:00,38.0,38.01,37.96,37.99,46700.0,31.4969,31.5052,31.4637,31.4886,46700.0
2011-04-20 13:50:00,37.98,38.06,37.98,38.0,28400.0,31.4803,31.5466,31.4803,31.4969,28400.0
2011-04-20 14:00:00,38.0,38.02,37.99,38.01,35300.0,31.4969,31.5135,31.4886,31.5052,35300.0
2011-04-20 14:10:00,38.01,38.1,38.01,38.08,43100.0,31.5052,31.5798,31.5052,31.5632,43100.0
2011-04-20 14:20:00,38.09,38.1,38.03,38.04,47500.0,31.5715,31.5798,31.5218,31.53,47500.0
2011-04-20 14:30:00,38.04,38.1,38.04,38.05,38600.0,31.53,31.5798,31.53,31.5383,38600.0
2011-04-20 14:40:00,38.05,38.07,38.04,38.05,41600.0,31.5383,31.5549,31.53,31.5383,41600.0
2011-04-20 14:50:00,38.05,38.05,37.98,38.01,62400.0,31.5383,31.5383,31.4803,31.5052,62400.0
2011-04-20 15:00:00,38.02,38.07,38.01,38.05,69200.0,31.5135,31.5549,31.5052,31.5383,69200.0
2011-04-20 15:10:00,38.05,38.07,38.02,38.04,79200.0,31.5383,31.5549,31.5135,31.53,79200.0
2011-04-20 15:20:00,38.04,38.05,38.0,38.04,104700.0,31.53,31.5383,31.4969,31.53,104700.0
2011-04-20 15:30:00,38.03,38.07,38.03,38.07,94600.0,31.5218,31.5549,31.5218,31.5549,94600.0
2011-04-20 15:40:00,38.07,38.07,38.03,38.04,132600.0,31.5549,31.5549,31.5218,31.53,132600.0
2011-04-20 15:50:00,38.04,38.09,38.03,38.07,125700.0,31.53,31.5715,31.5218,31.5549,125700.0
2011-04-21 09:30:00,38.24,38.27,38.03,38.15,50600.0,31.6958,31.7207,31.5218,31.6212,50600.0
2011-04-21 09:40:00,38.16,38.23,37.95,37.97,37500.0,31.6295,31.6875,31.4554,31.472,37500.0
2011-04-21 09:50:00,37.97,38.24,37.97,38.2,104700.0,31.472,31.6958,31.472,31.6627,104700.0
2011-04-21 10:00:00,38.2,38.43,38.15,38.35,130100.0,31.6627,31.8533,31.6212,31.787,130100.0
2011-04-21 10:10:00,38.34,38.35,38.11,38.11,156900.0,31.7787,31.787,31.5881,31.5881,156900.0
2011-04-21 10:20:00,38.13,38.36,38.11,38.36,72800.0,31.6046,31.7953,31.5881,31.7953,72800.0
2011-04-21 10:30:00,38.36,38.54,38.35,38.5,127600.0,31.7953,31.9445,31.787,31.9113,127600.0
2011-04-21 10:40:00,38.5,38.65,38.49,38.61,107300.0,31.9113,32.0357,31.903,32.0025,107300.0
2011-04-21 10:50:00,38.59,38.73,38.57,38.68,64000.0,31.9859,32.102,31.9693,32.0605,64000.0
2011-04-21 11:00:00,38.69,38.71,38.54,38.63,29000.0,32.0688,32.0854,31.9445,32.0191,29000.0
2011-04-21 11:10:00,38.62,38.68,38.59,38.64,16500.0,32.0108,32.0605,31.9859,32.0274,16500.0
2011-04-21 11:20:00,38.64,38.73,38.63,38.72,26300.0,32.0274,32.102,32.0191,32.0937,26300.0
2011-04-21 11:30:00,38.72,38.86,38.71,38.86,44300.0,32.0937,32.2097,32.0854,32.2097,44300.0
2011-04-21 11:40:00,38.85,38.88,38.76,38.85,31600.0,32.2014,32.2263,32.1268,32.2014,31600.0
2011-04-21 11:50:00,38.86,39.05,38.86,39.03,78900.0,32.2097,32.3672,32.2097,32.3506,78900.0
2011-04-21 12:00:00,39.02,39.06,38.94,39.0,29500.0,32.3423,32.3755,32.276,32.3258,29500.0
2011-04-21 12:10:00,38.99,39.0,38.9,39.0,26300.0,32.3175,32.3258,32.2429,32.3258,26300.0
2011-04-21 12:20:00,39.01,39.05,38.93,38.96,67700.0,32.334,32.3672,32.2677,32.2926,67700.0
2011-04-21 12:30:00,38.96,39.02,38.93,38.95,59300.0,32.2926,32.3423,32.2677,32.2843,59300.0
2011-04-21 12:40:00,38.95,38.96,38.89,38.9,16400.0,32.2843,32.2926,32.2346,32.2429,16400.0
2011-04-21 12:50:00,38.89,38.9,38.85,38.85,13000.0,32.2346,32.2429,32.2014,32.2014,13000.0
2011-04-21 13:00:00,38.85,38.87,38.77,38.77,13700.0,32.2014,32.218,32.1351,32.1351,13700.0
2011-04-21 13:10:00,38.78,38.79,38.66,38.68,17800.0,32.1434,32.1517,32.0439,32.0605,17800.0
2011-04-21 13:20:00,38.69,38.69,38.61,38.64,11900.0,32.0688,32.0688,32.0025,32.0274,11900.0
2011-04-21 13:30:00,38.63,38.66,38.57,38.57,16500.0,32.0191,32.0439,31.9693,31.9693,16500.0
2011-04-21 13:40:00,38.56,38.57,38.5,38.52,9900.0,31.9611,31.9693,31.9113,31.9279,9900.0
2011-04-21 13:50:00,38.52,38.53,38.45,38.45,19300.0,31.9279,31.9362,31.8699,31.8699,19300.0
2011-04-21 14:00:00,38.46,38.49,38.41,38.49,34500.0,31.8782,31.903,31.8367,31.903,34500.0
2011-04-21 14:10:00,38.49,38.55,38.48,38.55,29100.0,31.903,31.9528,31.8947,31.9528,29100.0
2011-04-21 14:20:00,38.55,38.59,38.49,38.59,19400.0,31.9528,31.9859,31.903,31.9859,19400.0
2011-04-21 14:30:00,38.59,38.61,38.55,38.58,23900.0,31.9859,32.0025,31.9528,31.9776,23900.0
2011-04-21 14:40:00,38.58,38.59,38.53,38.53,17000.0,31.9776,31.9859,31.9362,31.9362,17000.0
2011-04-21 14:50:00,38.53,38.54,38.46,38.46,30500.0,31.9362,31.9445,31.8782,31.8782,30500.0
2011-04-21 15:00:00,38.47,38.47,38.42,38.44,32000.0,31.8865,31.8865,31.845,31.8616,32000.0
2011-04-21 15:10:00,38.43,38.44,38.39,38.4,28300.0,31.8533,31.8616,31.8201,31.8284,28300.0
2011-04-21 15:20:00,38.4,38.4,38.35,38.39,48400.0,31.8284,31.8284,31.787,31.8201,48400.0
2011-04-21 15:30:00,38.39,38.54,38.39,38.52,60100.0,31.8201,31.9445,31.8201,31.9279,60100.0
2011-04-21 15:40:00,38.52,38.57,38.5,38.57,79200.0,31.9279,31.9693,31.9113,31.9693,79200.0
2011-04-21 15:50:00,38.57,38.62,38.55,38.58,105900.0,31.9693,32.0108,31.9528,31.9776,105900.0
2011-04-25 09:30:00,38.53,38.55,38.1,38.1,46200.0,31.9362,31.9528,31.5798,31.5798,46200.0
2011-04-25 09:40:00,38.1,38.36,38.05,38.36,33600.0,31.5798,31.7953,31.5383,31.7953,33600.0
2011-04-25 09:50:00,38.36,38.38,37.97,37.97,77200.0,31.7953,31.8119,31.472,31.472,77200.0
2011-04-25 10:00:00,37.99,38.03,37.77,37.97,124300.0,31.4886,31.5218,31.3062,31.472,124300.0
2011-04-25 10:10:00,37.97,38.09,37.96,37.99,76600.0,31.472,31.5715,31.4637,31.4886,76600.0
2011-04-25 10:20:00,37.98,38.05,37.9,37.98,60800.0,31.4803,31.5383,31.414,31.4803,60800.0
2011-04-25 10:30:00,37.99,38.03,37.89,37.91,22900.0,31.4886,31.5218,31.4057,31.4223,22900.0
2011-04-25 10:40:00,37.91,37.91,37.8,37.85,35200.0,31.4223,31.4223,31.3311,31.3726,35200.0
2011-04-25 10:50:00,37.85,37.91,37.78,37.8,36400.0,31.3726,31.4223,31.3145,31.3311,36400.0
2011-04-25 11:00:00,37.8,37.98,37.76,37.93,42200.0,31.3311,31.4803,31.298,31.4389,42200.0
2011-04-25 11:10:00,37.93,37.95,37.83,37.95,26400.0,31.4389,31.4554,31.356,31.4554,26400.0
2011-04-25 11:20:00,37.94,38.0,37.89,38.0,29400.0,31.4472,31.4969,31.4057,31.4969,29400.0
2011-04-25 11:30:00,38.0,38.04,37.98,38.0,23600.0,31.4969,31.53,31.4803,31.4969,23600.0
2011-04-25 11:40:00,38.0,38.06,38.0,38.06,13400.0,31.4969,31.5466,31.4969,31.5466,13400.0
2011-04-25 11:50:00,38.06,38.12,38.05,38.09,16900.0,31.5466,31.5964,31.5383,31.5715,16900.0
2011-04-25 12:00:00,38.11,38.19,38.07,38.18,17300.0,31.5881,31.6544,31.5549,31.6461,17300.0
2011-04-25 12:10:00,38.18,38.31,38.17,38.27,57400.0,31.6461,31.7538,31.6378,31.7207,57400.0
2011-04-25 12:20:00,38.27,38.29,38.24,38.28,21700.0,31.7207,31.7373,31.6958,31.729,21700.0
2011-04-25 12:30:00,38.28,38.29,38.18,38.2,50900.0,31.729,31.7373,31.6461,31.6627,50900.0
2011-04-25 12:40:00,38.2,38.2,38.09,38.14,28200.0,31.6627,31.6627,31.5715,31.6129,28200.0
2011-04-25 12:50:00,38.14,38.21,38.14,38.21,9300.0,31.6129,31.671,31.6129,31.671,9300.0
2011-04-25 13:00:00,38.21,38.26,38.2,38.25,9800.0,31.671,31.7124,31.6627,31.7041,9800.0
2011-04-25 13:10:00,38.25,38.31,38.21,38.3,19500.0,31.7041,31.7538,31.671,31.7455,19500.0
2011-04-25 13:20:00,38.3,38.37,38.3,38.37,8500.0,31.7455,31.8036,31.7455,31.8036,8500.0
2011-04-25 13:30:00,38.37,38.41,38.35,38.39,16000.0,31.8036,31.8367,31.787,31.8201,16000.0
2011-04-25 13:40:00,38.4,38.44,38.39,38.44,21400.0,31.8284,31.8616,31.8201,31.8616,21400.0
2011-04-25 13:50:00,38.44,38.44,38.39,38.39,18900.0,31.8616,31.8616,31.8201,31.8201,18900.0
2011-04-25 14:00:00,38.4,38.47,38.38,38.44,15000.0,31.8284,31.8865,31.8119,31.8616,15000.0
2011-04-25 14:10:00,38.43,38.49,38.43,38.43,21700.0,31.8533,31.903,31.8533,31.8533,21700.0
2011-04-25 14:20:00,38.43,38.5,38.42,38.42,34900.0,31.8533,31.9113,31.845,31.845,34900.0
2011-04-25 14:30:00,38.42,38.43,38.31,38.31,14100.0,31.845,31.8533,31.7538,31.7538,14100.0
2011-04-25 14:40:00,38.31,38.5,38.28,38.42,69500.0,31.7538,31.9113,31.729,31.845,69500.0
2011-04-25 14:50:00,38.42,38.51,38.25,38.25,130000.0,31.845,31.9196,31.7041,31.7041,130000.0
2011-04-25 15:00:00,38.26,38.27,38.14,38.15,62100.0,31.7124,31.7207,31.6129,31.6212,62100.0
2011-04-25 15:10:00,38.15,38.2,38.09,38.2,122000.0,31.6212,31.6627,31.5715,31.6627,122000.0
2011-04-25 15:20:00,38.2,38.3,38.14,38.3,138300.0,31.6627,31.7455,31.6129,31.7455,138300.0
2011-04-25 15:30:00,38.3,38.32,38.2,38.32,95200.0,31.7455,31.7621,31.6627,31.7621,95200.0
2011-04-25 15:40:00,38.32,38.38,38.31,38.35,46900.0,31.7621,31.8119,31.7538,31.787,46900.0
2011-04-25 15:50:00,38.34,38.42,38.32,38.41,174900.0,31.7787,31.845,31.7621,31.8367,174900.0
2011-04-26 09:30:00,38.46,38.75,38.42,38.63,146200.0,31.8782,32.1185,31.845,32.0191,146200.0
2011-04-26 09:40:00,38.62,38.9,38.52,38.9,140600.0,32.0108,32.2429,31.9279,32.2429,140600.0
2011-04-26 09:50:00,38.88,39.03,38.86,38.87,171500.0,32.2263,32.3506,32.2097,32.218,171500.0
2011-04-26 10:00:00,38.87,38.99,38.79,38.87,108600.0,32.218,32.3175,32.1517,32.218,108600.0
2011-04-26 10:10:00,38.86,38.98,38.76,38.81,174500.0,32.2097,32.3092,32.1268,32.1683,174500.0
2011-04-26 10:20:00,38.83,38.92,38.82,38.85,70100.0,32.1848,32.2594,32.1766,32.2014,70100.0
2011-04-26 10:30:00,38.85,38.94,38.83,38.92,77600.0,32.2014,32.276,32.1848,32.2594,77600.0
2011-04-26 10:40:00,38.93,38.97,38.83,38.88,59400.0,32.2677,32.3009,32.1848,32.2263,59400.0
2011-04-26 10:50:00,38.89,38.9,38.7,38.8,152600.0,32.2346,32.2429,32.0771,32.16,152600.0
2011-04-26 11:00:00,38.8,38.9,38.8,38.82,89700.0,32.16,32.2429,32.16,32.1766,89700.0
2011-04-26 11:10:00,38.83,38.83,38.66,38.72,41900.0,32.1848,32.1848,32.0439,32.0937,41900.0
2011-04-26 11:20:00,38.72,38.77,38.68,38.71,57200.0,32.0937,32.1351,32.0605,32.0854,57200.0
2011-04-26 11:30:00,38.71,38.85,38.71,38.82,29600.0,32.0854,32.2014,32.0854,32.1766,29600.0
2011-04-26 11:40:00,38.81,38.87,38.8,38.87,21100.0,32.1683,32.218,32.16,32.218,21100.0
2011-04-26 11:50:00,38.87,38.9,38.86,38.89,17500.0,32.218,32.2429,32.2097,32.2346,17500.0
2011-04-26 12:00:00,38.9,38.99,38.9,38.99,39200.0,32.2429,32.3175,32.2429,32.3175,39200.0
2011-04-26 12:10:00,39.0,39.01,38.95,38.97,44200.0,32.3258,32.334,32.2843,32.3009,44200.0
2011-04-26 12:20:00,38.98,39.0,38.94,39.0,34300.0,32.3092,32.3258,32.276,32.3258,34300.0
2011-04-26 12:30:00,39.0,39.09,39.0,39.04,57100.0,32.3258,32.4004,32.3258,32.3589,57100.0
2011-04-26 12:40:00,39.05,39.07,39.02,39.02,20000.0,32.3672,32.3838,32.3423,32.3423,20000.0
2011-04-26 12:50:00,39.02,39.1,39.0,39.08,63700.0,32.3423,32.4086,32.3258,32.3921,63700.0
2011-04-26 13:00:00,39.08,39.15,39.08,39.11,57600.0,32.3921,32.4501,32.3921,32.4169,57600.0
2011-04-26 13:10:00,39.1,39.27,39.1,39.26,100000.0,32.4086,32.5495,32.4086,32.5413,100000.0
2011-04-26 13:20:00,39.26,39.28,39.12,39.14,34000.0,32.5413,32.5578,32.4252,32.4418,34000.0
2011-04-26 13:30:00,39.13,39.14,39.05,39.1,20900.0,32.4335,32.4418,32.3672,32.4086,20900.0
2011-04-26 13:40:00,39.11,39.15,39.1,39.11,19300.0,32.4169,32.4501,32.4086,32.4169,19300.0
2011-04-26 13:50:00,39.11,39.12,39.08,39.09,17700.0,32.4169,32.4252,32.3921,32.4004,17700.0
2011-04-26 14:00:00,39.09,39.14,39.06,39.11,51700.0,32.4004,32.4418,32.3755,32.4169,51700.0
2011-04-26 14:10:00,39.09,39.11,39.06,39.1,30300.0,32.4004,32.4169,32.3755,32.4086,30300.0
2011-04-26 14:20:00,39.1,39.15,39.03,39.07,50600.0,32.4086,32.4501,32.3506,32.3838,50600.0
2011-04-26 14:30:00,39.07,39.09,39.0,39.01,34600.0,32.3838,32.4004,32.3258,32.334,34600.0
2011-04-26 14:40:00,39.0,39.01,38.99,39.0,51900.0,32.3258,32.334,32.3175,32.3258,51900.0
2011-04-26 14:50:00,39.0,39.03,38.99,39.02,45100.0,32.3258,32.3506,32.3175,32.3423,45100.0
2011-04-26 15:00:00,39.02,39.04,39.0,39.01,60000.0,32.3423,32.3589,32.3258,32.334,60000.0
2011-04-26 15:10:00,39.01,39.02,38.99,39.01,70000.0,32.334,32.3423,32.3175,32.334,70000.0
2011-04-26 15:20:00,39.01,39.02,38.99,39.0,85300.0,32.334,32.3423,32.3175,32.3258,85300.0
2011-04-26 15:30:00,39.0,39.0,38.94,38.95,68600.0,32.3258,32.3258,32.276,32.2843,68600.0
2011-04-26 15:40:00,38.94,39.02,38.94,38.98,149300.0,32.276,32.3423,32.276,32.3092,149300.0
2011-04-26 15:50:00,38.97,39.03,38.95,39.01,163100.0,32.3009,32.3506,32.2843,32.334,163100.0
2011-04-27 09:30:00,39.84,40.15,39.79,39.99,219900.0,33.022,33.2789,32.9806,33.1463,219900.0
2011-04-27 09:40:00,39.99,40.17,39.86,40.17,145700.0,33.1463,33.2955,33.0386,33.2955,145700.0
2011-04-27 09:50:00,40.19,40.19,40.0,40.08,136200.0,33.3121,33.3121,33.1546,33.2209,136200.0
2011-04-27 10:00:00,40.08,40.11,39.89,40.05,224000.0,33.2209,33.2458,33.0634,33.1961,224000.0
2011-04-27 10:10:00,40.03,40.06,39.95,40.01,91800.0,33.1795,33.2044,33.1132,33.1629,91800.0
2011-04-27 10:20:00,40.01,40.08,39.95,39.95,128100.0,33.1629,33.2209,33.1132,33.1132,128100.0
2011-04-27 10:30:00,39.97,40.01,39.76,39.78,126900.0,33.1298,33.1629,32.9557,32.9723,126900.0
2011-04-27 10:40:00,39.78,39.84,39.56,39.56,91700.0,32.9723,33.022,32.7899,32.7899,91700.0
2011-04-27 10:50:00,39.57,39.65,39.54,39.61,49800.0,32.7982,32.8645,32.7733,32.8314,49800.0
2011-04-27 11:00:00,39.61,39.76,39.6,39.71,86100.0,32.8314,32.9557,32.8231,32.9142,86100.0
2011-04-27 11:10:00,39.7,39.75,39.58,39.58,120500.0,32.906,32.9474,32.8065,32.8065,120500.0
2011-04-27 11:20:00,39.58,39.65,39.54,39.59,79600.0,32.8065,32.8645,32.7733,32.8148,79600.0
2011-04-27 11:30:00,39.58,39.64,39.4,39.4,68100.0,32.8065,32.8562,32.6573,32.6573,68100.0
2011-04-27 11:40:00,39.39,39.39,39.3,39.3,69400.0,32.649,32.649,32.5744,32.5744,69400.0
2011-04-27 11:50:00,39.31,39.38,39.21,39.36,132200.0,32.5827,32.6407,32.4998,32.6241,132200.0
2011-04-27 12:00:00,39.35,39.53,39.35,39.47,167900.0,32.6159,32.7651,32.6159,32.7153,167900.0
2011-04-27 12:10:00,39.48,39.5,39.17,39.21,50500.0,32.7236,32.7402,32.4667,32.4998,50500.0
2011-04-27 12:20:00,39.21,39.49,39.19,39.48,68100.0,32.4998,32.7319,32.4832,32.7236,68100.0
2011-04-27 12:30:00,39.48,39.68,39.43,39.67,69900.0,32.7236,32.8894,32.6822,32.8811,69900.0
2011-04-27 12:40:00,39.67,39.75,39.67,39.72,85400.0,32.8811,32.9474,32.8811,32.9225,85400.0
2011-04-27 12:50:00,39.73,39.74,39.6,39.6,48200.0,32.9308,32.9391,32.8231,32.8231,48200.0
2011-04-27 13:00:00,39.6,39.64,39.56,39.61,57800.0,32.8231,32.8562,32.7899,32.8314,57800.0
2011-04-27 13:10:00,39.62,39.64,39.58,39.59,48900.0,32.8397,32.8562,32.8065,32.8148,48900.0
2011-04-27 13:20:00,39.59,39.59,39.33,39.33,41700.0,32.8148,32.8148,32.5993,32.5993,41700.0
2011-04-27 13:30:00,39.33,39.38,39.23,39.37,56300.0,32.5993,32.6407,32.5164,32.6324,56300.0
2011-04-27 13:40:00,39.37,39.45,39.36,39.39,17700.0,32.6324,32.6987,32.6241,32.649,17700.0
2011-04-27 13:50:00,39.37,39.48,39.37,39.48,22500.0,32.6324,32.7236,32.6324,32.7236,22500.0
2011-04-27 14:00:00,39.47,39.5,39.4,39.43,33200.0,32.7153,32.7402,32.6573,32.6822,33200.0
2011-04-27 14:10:00,39.43,39.46,39.26,39.31,36800.0,32.6822,32.707,32.5413,32.5827,36800.0
2011-04-27 14:20:00,39.31,39.36,39.28,39.28,99100.0,32.5827,32.6241,32.5578,32.5578,99100.0
2011-04-27 14:30:00,39.28,39.31,39.17,39.19,97700.0,32.5578,32.5827,32.4667,32.4832,97700.0
2011-04-27 14:40:00,39.19,39.31,39.18,39.3,77200.0,32.4832,32.5827,32.4749,32.5744,77200.0
2011-04-27 14:50:00,39.29,39.46,39.26,39.46,92200.0,32.5661,32.707,32.5413,32.707,92200.0
2011-04-27 15:00:00,39.45,39.54,39.36,39.37,78400.0,32.6987,32.7733,32.6241,32.6324,78400.0
2011-04-27 15:10:00,39.37,39.52,39.37,39.51,71600.0,32.6324,32.7568,32.6324,32.7485,71600.0
2011-04-27 15:20:00,39.52,39.53,39.45,39.5,50400.0,32.7568,32.7651,32.6987,32.7402,50400.0
2011-04-27 15:30:00,39.5,39.72,39.49,39.69,119300.0,32.7402,32.9225,32.7319,32.8977,119300.0
2011-04-27 15:40:00,39.69,39.82,39.68,39.69,140300.0,32.8977,33.0054,32.8894,32.8977,140300.0
2011-04-27 15:50:00,39.69,39.77,39.64,39.76,188100.0,32.8977,32.964,32.8562,32.9557,188100.0
2011-04-28 09:30:00,41.9,42.3,41.04,41.12,952700.0,34.7295,35.061,34.0166,34.0829,952700.0
2011-04-28 09:40:00,41.05,41.27,40.85,41.2,715900.0,34.0249,34.2073,33.8592,34.1493,715900.0
2011-04-28 09:50:00,41.2,41.77,41.08,41.73,466100.0,34.1493,34.6217,34.0498,34.5886,466100.0
2011-04-28 10:00:00,41.73,41.73,41.32,41.57,402000.0,34.5886,34.5886,34.2487,34.4559,402000.0
2011-04-28 10:10:00,41.58,41.61,41.46,41.49,390700.0,34.4642,34.4891,34.3648,34.3896,390700.0
2011-04-28 10:20:00,41.5,41.58,41.36,41.4,185900.0,34.3979,34.4642,34.2819,34.315,185900.0
2011-04-28 10:30:00,41.41,41.45,41.01,41.04,208000.0,34.3233,34.3565,33.9918,34.0166,208000.0
2011-04-28 10:40:00,41.03,41.04,40.5,40.64,597700.0,34.0084,34.0166,33.5691,33.6851,597700.0
2011-04-28 10:50:00,40.63,40.72,40.29,40.58,377000.0,33.6768,33.7514,33.395,33.6354,377000.0
2011-04-28 11:00:00,40.57,40.93,40.56,40.63,176000.0,33.6271,33.9255,33.6188,33.6768,176000.0
2011-04-28 11:10:00,40.62,40.62,40.23,40.26,285000.0,33.6685,33.6685,33.3453,33.3701,285000.0
2011-04-28 11:20:00,40.25,40.38,39.94,40.04,266500.0,33.3618,33.4696,33.1049,33.1878,266500.0
2011-04-28 11:30:00,40.03,40.04,39.9,39.92,157400.0,33.1795,33.1878,33.0717,33.0883,157400.0
2011-04-28 11:40:00,39.92,39.92,39.57,39.59,298800.0,33.0883,33.0883,32.7982,32.8148,298800.0
2011-04-28 11:50:00,39.59,39.59,39.11,39.29,331900.0,32.8148,32.8148,32.4169,32.5661,331900.0
2011-04-28 12:00:00,39.27,39.6,39.16,39.57,164000.0,32.5495,32.8231,32.4584,32.7982,164000.0
2011-04-28 12:10:00,39.58,39.9,39.52,39.56,165000.0,32.8065,33.0717,32.7568,32.7899,165000.0
2011-04-28 12:20:00,39.57,39.74,39.53,39.64,74300.0,32.7982,32.9391,32.7651,32.8562,74300.0
2011-04-28 12:30:00,39.64,39.71,39.54,39.71,40800.0,32.8562,32.9142,32.7733,32.9142,40800.0
2011-04-28 12:40:00,39.72,39.75,39.55,39.55,101000.0,32.9225,32.9474,32.7816,32.7816,101000.0
2011-04-28 12:50:00,39.55,39.56,39.33,39.37,76500.0,32.7816,32.7899,32.5993,32.6324,76500.0
2011-04-28 13:00:00,39.37,39.54,39.37,39.47,63300.0,32.6324,32.7733,32.6324,32.7153,63300.0
2011-04-28 13:10:00,39.49,39.53,39.45,39.45,75600.0,32.7319,32.7651,32.6987,32.6987,75600.0
2011-04-28 13:20:00,39.45,39.45,39.23,39.37,36800.0,32.6987,32.6987,32.5164,32.6324,36800.0
2011-04-28 13:30:00,39.37,39.42,39.26,39.33,32300.0,32.6324,32.6739,32.5413,32.5993,32300.0
2011-04-28 13:40:00,39.33,39.39,39.33,39.36,38700.0,32.5993,32.649,32.5993,32.6241,38700.0
2011-04-28 13:50:00,39.35,39.45,39.31,39.4,58700.0,32.6159,32.6987,32.5827,32.6573,58700.0
2011-04-28 14:00:00,39.4,39.44,39.37,39.38,56800.0,32.6573,32.6905,32.6324,32.6407,56800.0
2011-04-28 14:10:00,39.38,39.52,39.37,39.5,86100.0,32.6407,32.7568,32.6324,32.7402,86100.0
2011-04-28 14:20:00,39.5,39.52,39.46,39.47,60200.0,32.7402,32.7568,32.707,32.7153,60200.0
2011-04-28 14:30:00,39.48,39.54,39.47,39.51,61100.0,32.7236,32.7733,32.7153,32.7485,61100.0
2011-04-28 14:40:00,39.51,39.7,39.5,39.64,120200.0,32.7485,32.906,32.7402,32.8562,120200.0
2011-04-28 14:50:00,39.65,39.8,39.6,39.78,160600.0,32.8645,32.9888,32.8231,32.9723,160600.0
2011-04-28 15:00:00,39.77,39.79,39.69,39.69,135100.0,32.964,32.9806,32.8977,32.8977,135100.0
2011-04-28 15:10:00,39.7,39.75,39.68,39.73,151800.0,32.906,32.9474,32.8894,32.9308,151800.0
2011-04-28 15:20:00,39.73,39.82,39.65,39.76,372100.0,32.9308,33.0054,32.8645,32.9557,372100.0
2011-04-28 15:30:00,39.75,39.85,39.74,39.74,228700.0,32.9474,33.0303,32.9391,32.9391,228700.0
2011-04-28 15:40:00,39.74,39.82,39.71,39.77,287900.0,32.9391,33.0054,32.9142,32.964,287900.0
2011-04-28 15:50:00,39.77,39.89,39.7,39.83,392100.0,32.964,33.0634,32.906,33.0137,392100.0
2011-04-29 09:30:00,39.94,40.23,39.94,40.21,179300.0,33.1049,33.3453,33.1049,33.3287,179300.0
2011-04-29 09:40:00,40.23,40.46,40.22,40.26,116800.0,33.3453,33.5359,33.337,33.3701,116800.0
2011-04-29 09:50:00,40.27,40.42,40.26,40.4,174300.0,33.3784,33.5027,33.3701,33.4862,174300.0
2011-04-29 10:00:00,40.39,40.5,40.15,40.16,104100.0,33.4779,33.5691,33.2789,33.2872,104100.0
2011-04-29 10:10:00,40.16,40.19,40.08,40.11,76800.0,33.2872,33.3121,33.2209,33.2458,76800.0
2011-04-29 10:20:00,40.11,40.16,39.99,40.13,114900.0,33.2458,33.2872,33.1463,33.2624,114900.0
2011-04-29 10:30:00,40.13,40.14,39.91,39.92,51800.0,33.2624,33.2707,33.08,33.0883,51800.0
2011-04-29 10:40:00,39.92,39.92,39.73,39.84,93600.0,33.0883,33.0883,32.9308,33.022,93600.0
2011-04-29 10:50:00,39.84,39.97,39.81,39.9,36300.0,33.022,33.1298,32.9971,33.0717,36300.0
2011-04-29 11:00:00,39.89,39.9,39.66,39.75,70000.0,33.0634,33.0717,32.8728,32.9474,70000.0
2011-04-29 11:10:00,39.75,39.75,39.49,39.5,109200.0,32.9474,32.9474,32.7319,32.7402,109200.0
2011-04-29 11:20:00,39.51,39.63,39.49,39.59,45900.0,32.7485,32.8479,32.7319,32.8148,45900.0
2011-04-29 11:30:00,39.59,39.59,39.48,39.5,28700.0,32.8148,32.8148,32.7236,32.7402,28700.0
2011-04-29 11:40:00,39.5,39.55,39.49,39.49,55900.0,32.7402,32.7816,32.7319,32.7319,55900.0
2011-04-29 11:50:00,39.5,39.51,39.42,39.43,41200.0,32.7402,32.7485,32.6739,32.6822,41200.0
2011-04-29 12:00:00,39.42,39.54,39.42,39.52,19000.0,32.6739,32.7733,32.6739,32.7568,19000.0
2011-04-29 12:10:00,39.53,39.8,39.53,39.8,55400.0,32.7651,32.9888,32.7651,32.9888,55400.0
2011-04-29 12:20:00,39.8,39.85,39.72,39.8,24000.0,32.9888,33.0303,32.9225,32.9888,24000.0
2011-04-29 12:30:00,39.8,39.81,39.68,39.71,14900.0,32.9888,32.9971,32.8894,32.9142,14900.0
2011-04-29 12:40:00,39.7,39.71,39.66,39.68,28600.0,32.906,32.9142,32.8728,32.8894,28600.0
2011-04-29 12:50:00,39.67,39.68,39.49,39.5,43500.0,32.8811,32.8894,32.7319,32.7402,43500.0
2011-04-29 13:00:00,39.51,39.57,39.49,39.54,27900.0,32.7485,32.7982,32.7319,32.7733,27900.0
2011-04-29 13:10:00,39.54,39.58,39.44,39.48,41800.0,32.7733,32.8065,32.6905,32.7236,41800.0
2011-04-29 13:20:00,39.49,39.58,39.49,39.57,10200.0,32.7319,32.8065,32.7319,32.7982,10200.0
2011-04-29 13:30:00,39.57,39.67,39.57,39.66,52700.0,32.7982,32.8811,32.7982,32.8728,52700.0
2011-04-29 13:40:00,39.66,39.75,39.63,39.68,54100.0,32.8728,32.9474,32.8479,32.8894,54100.0
2011-04-29 13:50:00,39.68,39.74,39.64,39.66,26200.0,32.8894,32.9391,32.8562,32.8728,26200.0
2011-04-29 14:00:00,39.65,39.73,39.64,39.72,79000.0,32.8645,32.9308,32.8562,32.9225,79000.0
2011-04-29 14:10:00,39.72,39.74,39.68,39.68,28600.0,32.9225,32.9391,32.8894,32.8894,28600.0
2011-04-29 14:20:00,39.68,39.75,39.65,39.73,19500.0,32.8894,32.9474,32.8645,32.9308,19500.0
2011-04-29 14:30:00,39.72,39.85,39.7,39.85,48100.0,32.9225,33.0303,32.906,33.0303,48100.0
2011-04-29 14:40:00,39.85,39.86,39.76,39.84,33700.0,33.0303,33.0386,32.9557,33.022,33700.0
2011-04-29 14:50:00,39.84,39.84,39.79,39.81,24800.0,33.022,33.022,32.9806,32.9971,24800.0
2011-04-29 15:00:00,39.8,39.84,39.76,39.82,47700.0,32.9888,33.022,32.9557,33.0054,47700.0
2011-04-29 15:10:00,39.82,39.83,39.75,39.76,59500.0,33.0054,33.0137,32.9474,32.9557,59500.0
2011-04-29 15:20:00,39.75,39.78,39.69,39.77,54300.0,32.9474,32.9723,32.8977,32.964,54300.0
2011-04-29 15:30:00,39.77,39.86,39.76,39.81,70900.0,32.964,33.0386,32.9557,32.9971,70900.0
2011-04-29 15:40:00,39.81,39.88,39.79,39.82,123900.0,32.9971,33.0552,32.9806,33.0054,123900.0
2011-04-29 15:50:00,39.82,39.87,39.75,39.82,180600.0,33.0054,33.0469,32.9474,33.0054,180600.0
2011-05-02 09:30:00,40.44,40.47,39.94,39.95,194800.0,33.5193,33.5442,33.1049,33.1132,194800.0
2011-05-02 09:40:00,39.96,40.01,39.85,39.86,126300.0,33.1215,33.1629,33.0303,33.0386,126300.0
2011-05-02 09:50:00,39.86,39.98,39.72,39.9,132800.0,33.0386,33.138,32.9225,33.0717,132800.0
2011-05-02 10:00:00,39.91,40.04,39.9,39.92,93700.0,33.08,33.1878,33.0717,33.0883,93700.0
2011-05-02 10:10:00,39.92,39.93,39.82,39.85,93400.0,33.0883,33.0966,33.0054,33.0303,93400.0
2011-05-02 10:20:00,39.85,39.9,39.72,39.8,79400.0,33.0303,33.0717,32.9225,32.9888,79400.0
2011-05-02 10:30:00,39.8,39.86,39.66,39.66,79300.0,32.9888,33.0386,32.8728,32.8728,79300.0
2011-05-02 10:40:00,39.68,39.72,39.58,39.69,111400.0,32.8894,32.9225,32.8065,32.8977,111400.0
2011-05-02 10:50:00,39.69,39.75,39.61,39.72,60600.0,32.8977,32.9474,32.8314,32.9225,60600.0
2011-05-02 11:00:00,39.71,39.73,39.64,39.71,28900.0,32.9142,32.9308,32.8562,32.9142,28900.0
2011-05-02 11:10:00,39.7,39.74,39.65,39.65,34300.0,32.906,32.9391,32.8645,32.8645,34300.0
2011-05-02 11:20:00,39.65,39.66,39.5,39.57,74300.0,32.8645,32.8728,32.7402,32.7982,74300.0
2011-05-02 11:30:00,39.57,39.6,39.53,39.6,31100.0,32.7982,32.8231,32.7651,32.8231,31100.0
2011-05-02 11:40:00,39.59,39.73,39.57,39.65,52900.0,32.8148,32.9308,32.7982,32.8645,52900.0
2011-05-02 11:50:00,39.63,39.68,39.61,39.67,43300.0,32.8479,32.8894,32.8314,32.8811,43300.0
2011-05-02 12:00:00,39.68,39.76,39.66,39.73,58900.0,32.8894,32.9557,32.8728,32.9308,58900.0
2011-05-02 12:10:00,39.73,39.74,39.56,39.62,44600.0,32.9308,32.9391,32.7899,32.8397,44600.0
2011-05-02 12:20:00,39.62,39.66,39.52,39.52,42300.0,32.8397,32.8728,32.7568,32.7568,42300.0
2011-05-02 12:30:00,39.53,39.56,39.44,39.46,73700.0,32.7651,32.7899,32.6905,32.707,73700.0
2011-05-02 12:40:00,39.46,39.47,39.37,39.37,29700.0,32.707,32.7153,32.6324,32.6324,29700.0
2011-05-02 12:50:00,39.37,39.43,39.35,39.39,43300.0,32.6324,32.6822,32.6159,32.649,43300.0
2011-05-02 13:00:00,39.37,39.43,39.35,39.38,28400.0,32.6324,32.6822,32.6159,32.6407,28400.0
2011-05-02 13:10:00,39.38,39.42,39.3,39.41,24600.0,32.6407,32.6739,32.5744,32.6656,24600.0
2011-05-02 13:20:00,39.39,39.57,39.39,39.55,36000.0,32.649,32.7982,32.649,32.7816,36000.0
2011-05-02 13:30:00,39.55,39.64,39.54,39.58,27700.0,32.7816,32.8562,32.7733,32.8065,27700.0
2011-05-02 13:40:00,39.57,39.7,39.56,39.7,34200.0,32.7982,32.906,32.7899,32.906,34200.0
2011-05-02 13:50:00,39.7,39.72,39.6,39.67,76300.0,32.906,32.9225,32.8231,32.8811,76300.0
2011-05-02 14:00:00,39.67,39.77,39.66,39.74,20200.0,32.8811,32.964,32.8728,32.9391,20200.0
2011-05-02 14:10:00,39.74,39.81,39.57,39.59,105700.0,32.9391,32.9971,32.7982,32.8148,105700.0
2011-05-02 14:20:00,39.58,39.62,39.51,39.56,36700.0,32.8065,32.8397,32.7485,32.7899,36700.0
2011-05-02 14:30:00,39.56,39.65,39.55,39.55,29300.0,32.7899,32.8645,32.7816,32.7816,29300.0
2011-05-02 14:40:00,39.55,39.59,39.53,39.54,20600.0,32.7816,32.8148,32.7651,32.7733,20600.0
2011-05-02 14:50:00,39.54,39.54,39.48,39.54,45200.0,32.7733,32.7733,32.7236,32.7733,45200.0
2011-05-02 15:00:00,39.55,39.61,39.52,39.53,47300.0,32.7816,32.8314,32.7568,32.7651,47300.0
2011-05-02 15:10:00,39.54,39.55,39.48,39.51,47000.0,32.7733,32.7816,32.7236,32.7485,47000.0
2011-05-02 15:20:00,39.51,39.53,39.43,39.44,50200.0,32.7485,32.7651,32.6822,32.6905,50200.0
2011-05-02 15:30:00,39.43,39.47,39.41,39.46,73300.0,32.6822,32.7153,32.6656,32.707,73300.0
2011-05-02 15:40:00,39.45,39.58,39.4,39.58,166600.0,32.6987,32.8065,32.6573,32.8065,166600.0
2011-05-02 15:50:00,39.57,39.59,39.53,39.55,202900.0,32.7982,32.8148,32.7651,32.7816,202900.0
2011-05-03 09:30:00,39.7,39.95,39.67,39.91,128700.0,32.906,33.1132,32.8811,33.08,128700.0
2011-05-03 09:40:00,39.9,39.92,39.6,39.76,113300.0,33.0717,33.0883,32.8231,32.9557,113300.0
2011-05-03 09:50:00,39.75,40.01,39.71,39.97,64700.0,32.9474,33.1629,32.9142,33.1298,64700.0
2011-05-03 10:00:00,39.97,40.01,39.88,39.88,78300.0,33.1298,33.1629,33.0552,33.0552,78300.0
2011-05-03 10:10:00,39.91,40.0,39.82,39.99,47000.0,33.08,33.1546,33.0054,33.1463,47000.0
2011-05-03 10:20:00,39.99,40.02,39.77,39.82,59000.0,33.1463,33.1712,32.964,33.0054,59000.0
2011-05-03 10:30:00,39.81,39.82,39.61,39.65,32300.0,32.9971,33.0054,32.8314,32.8645,32300.0
2011-05-03 10:40:00,39.63,39.65,39.52,39.64,60400.0,32.8479,32.8645,32.7568,32.8562,60400.0
2011-05-03 10:50:00,39.65,39.65,39.5,39.52,36200.0,32.8645,32.8645,32.7402,32.7568,36200.0
2011-05-03 11:00:00,39.52,39.67,39.52,39.57,44900.0,32.7568,32.8811,32.7568,32.7982,44900.0
2011-05-03 11:10:00,39.56,39.67,39.53,39.67,19700.0,32.7899,32.8811,32.7651,32.8811,19700.0
2011-05-03 11:20:00,39.69,39.75,39.64,39.68,31900.0,32.8977,32.9474,32.8562,32.8894,31900.0
2011-05-03 11:30:00,39.69,39.75,39.64,39.71,17200.0,32.8977,32.9474,32.8562,32.9142,17200.0
2011-05-03 11:40:00,39.7,39.77,39.7,39.71,37400.0,32.906,32.964,32.906,32.9142,37400.0
2011-05-03 11:50:00,39.71,39.82,39.7,39.82,29000.0,32.9142,33.0054,32.906,33.0054,29000.0
2011-05-03 12:00:00,39.82,39.85,39.75,39.75,50700.0,33.0054,33.0303,32.9474,32.9474,50700.0
2011-05-03 12:10:00,39.76,39.84,39.76,39.76,24100.0,32.9557,33.022,32.9557,32.9557,24100.0
2011-05-03 12:20:00,39.77,39.77,39.67,39.72,26000.0,32.964,32.964,32.8811,32.9225,26000.0
2011-05-03 12:30:00,39.72,39.74,39.67,39.68,19100.0,32.9225,32.9391,32.8811,32.8894,19100.0
2011-05-03 12:40:00,39.65,39.77,39.65,39.72,31900.0,32.8645,32.964,32.8645,32.9225,31900.0
2011-05-03 12:50:00,39.72,39.72,39.58,39.59,17600.0,32.9225,32.9225,32.8065,32.8148,17600.0
2011-05-03 13:00:00,39.6,39.62,39.53,39.57,36600.0,32.8231,32.8397,32.7651,32.7982,36600.0
2011-05-03 13:10:00,39.57,39.62,39.55,39.62,18400.0,32.7982,32.8397,32.7816,32.8397,18400.0
2011-05-03 13:20:00,39.62,39.69,39.61,39.63,61500.0,32.8397,32.8977,32.8314,32.8479,61500.0
2011-05-03 13:30:00,39.63,39.69,39.61,39.63,20800.0,32.8479,32.8977,32.8314,32.8479,20800.0
2011-05-03 13:40:00,39.61,39.63,39.48,39.55,24800.0,32.8314,32.8479,32.7236,32.7816,24800.0
2011-05-03 13:50:00,39.55,39.71,39.54,39.7,35000.0,32.7816,32.9142,32.7733,32.906,35000.0
2011-05-03 14:00:00,39.71,39.72,39.57,39.57,34200.0,32.9142,32.9225,32.7982,32.7982,34200.0
2011-05-03 14:10:00,39.57,39.59,39.48,39.55,34900.0,32.7982,32.8148,32.7236,32.7816,34900.0
2011-05-03 14:20:00,39.54,39.59,39.52,39.58,33500.0,32.7733,32.8148,32.7568,32.8065,33500.0
2011-05-03 14:30:00,39.57,39.57,39.5,39.53,42500.0,32.7982,32.7982,32.7402,32.7651,42500.0
2011-05-03 14:40:00,39.53,39.63,39.53,39.6,59300.0,32.7651,32.8479,32.7651,32.8231,59300.0
2011-05-03 14:50:00,39.61,39.61,39.44,39.44,60800.0,32.8314,32.8314,32.6905,32.6905,60800.0
2011-05-03 15:00:00,39.44,39.55,39.44,39.55,63000.0,32.6905,32.7816,32.6905,32.7816,63000.0
2011-05-03 15:10:00,39.54,39.58,39.53,39.56,48700.0,32.7733,32.8065,32.7651,32.7899,48700.0
2011-05-03 15:20:00,39.55,39.68,39.55,39.67,64900.0,32.7816,32.8894,32.7816,32.8811,64900.0
2011-05-03 15:30:00,39.68,39.75,39.67,39.75,104500.0,32.8894,32.9474,32.8811,32.9474,104500.0
2011-05-03 15:40:00,39.76,39.8,39.71,39.76,116700.0,32.9557,32.9888,32.9142,32.9557,116700.0
2011-05-03 15:50:00,39.77,39.88,39.77,39.82,167100.0,32.964,33.0552,32.964,33.0054,167100.0
2011-05-04 09:30:00,39.75,39.93,39.68,39.84,83000.0,32.9474,33.0966,32.8894,33.022,83000.0
2011-05-04 09:40:00,39.86,39.98,39.65,39.96,54300.0,33.0386,33.138,32.8645,33.1215,54300.0
2011-05-04 09:50:00,39.96,39.97,39.65,39.66,61500.0,33.1215,33.1298,32.8645,32.8728,61500.0
2011-05-04 10:00:00,39.65,39.66,39.31,39.34,124500.0,32.8645,32.8728,32.5827,32.6076,124500.0
2011-05-04 10:10:00,39.34,39.48,39.32,39.48,59600.0,32.6076,32.7236,32.591,32.7236,59600.0
2011-05-04 10:20:00,39.5,39.58,39.4,39.53,66600.0,32.7402,32.8065,32.6573,32.7651,66600.0
2011-05-04 10:30:00,39.51,39.59,39.39,39.41,208800.0,32.7485,32.8148,32.649,32.6656,208800.0
2011-05-04 10:40:00,39.41,39.51,39.29,39.36,110000.0,32.6656,32.7485,32.5661,32.6241,110000.0
2011-05-04 10:50:00,39.35,39.5,39.3,39.37,94500.0,32.6159,32.7402,32.5744,32.6324,94500.0
2011-05-04 11:00:00,39.39,39.41,39.24,39.29,52200.0,32.649,32.6656,32.5247,32.5661,52200.0
2011-05-04 11:10:00,39.29,39.31,39.03,39.11,58700.0,32.5661,32.5827,32.3506,32.4169,58700.0
2011-05-04 11:20:00,39.11,39.31,39.05,39.29,41600.0,32.4169,32.5827,32.3672,32.5661,41600.0
2011-05-04 11:30:00,39.28,39.43,39.25,39.3,42300.0,32.5578,32.6822,32.533,32.5744,42300.0
2011-05-04 11:40:00,39.29,39.35,39.25,39.31,26100.0,32.5661,32.6159,32.533,32.5827,26100.0
2011-05-04 11:50:00,39.3,39.36,39.24,39.34,21000.0,32.5744,32.6241,32.5247,32.6076,21000.0
2011-05-04 12:00:00,39.34,39.57,39.33,39.55,39800.0,32.6076,32.7982,32.5993,32.7816,39800.0
2011-05-04 12:10:00,39.56,39.57,39.44,39.48,21200.0,32.7899,32.7982,32.6905,32.7236,21200.0
2011-05-04 12:20:00,39.49,39.54,39.44,39.49,51300.0,32.7319,32.7733,32.6905,32.7319,51300.0
2011-05-04 12:30:00,39.49,39.52,39.46,39.46,41600.0,32.7319,32.7568,32.707,32.707,41600.0
2011-05-04 12:40:00,39.48,39.53,39.38,39.52,34000.0,32.7236,32.7651,32.6407,32.7568,34000.0
2011-05-04 12:50:00,39.53,39.59,39.41,39.54,37500.0,32.7651,32.8148,32.6656,32.7733,37500.0
2011-05-04 13:00:00,39.54,39.57,39.48,39.48,25900.0,32.7733,32.7982,32.7236,32.7236,25900.0
2011-05-04 13:10:00,39.49,39.57,39.48,39.55,22300.0,32.7319,32.7982,32.7236,32.7816,22300.0
2011-05-04 13:20:00,39.54,39.57,39.47,39.52,36300.0,32.7733,32.7982,32.7153,32.7568,36300.0
2011-05-04 13:30:00,39.52,39.65,39.5,39.58,23300.0,32.7568,32.8645,32.7402,32.8065,23300.0
2011-05-04 13:40:00,39.58,39.58,39.47,39.47,136100.0,32.8065,32.8065,32.7153,32.7153,136100.0
2011-05-04 13:50:00,39.47,39.52,39.43,39.5,51000.0,32.7153,32.7568,32.6822,32.7402,51000.0
2011-05-04 14:00:00,39.49,39.5,39.39,39.44,24000.0,32.7319,32.7402,32.649,32.6905,24000.0
2011-05-04 14:10:00,39.43,39.52,39.39,39.52,40900.0,32.6822,32.7568,32.649,32.7568,40900.0
2011-05-04 14:20:00,39.52,39.52,39.47,39.51,50900.0,32.7568,32.7568,32.7153,32.7485,50900.0
2011-05-04 14:30:00,39.51,39.51,39.43,39.48,43700.0,32.7485,32.7485,32.6822,32.7236,43700.0
2011-05-04 14:40:00,39.5,39.51,39.38,39.42,39000.0,32.7402,32.7485,32.6407,32.6739,39000.0
2011-05-04 14:50:00,39.42,39.5,39.35,39.38,51800.0,32.6739,32.7402,32.6159,32.6407,51800.0
2011-05-04 15:00:00,39.39,39.45,39.37,39.37,54900.0,32.649,32.6987,32.6324,32.6324,54900.0
2011-05-04 15:10:00,39.37,39.44,39.37,39.41,40600.0,32.6324,32.6905,32.6324,32.6656,40600.0
2011-05-04 15:20:00,39.39,39.47,39.37,39.46,34000.0,32.649,32.7153,32.6324,32.707,34000.0
2011-05-04 15:30:00,39.46,39.51,39.41,39.45,45700.0,32.707,32.7485,32.6656,32.6987,45700.0
2011-05-04 15:40:00,39.45,39.46,39.39,39.43,66500.0,32.6987,32.707,32.649,32.6822,66500.0
2011-05-04 15:50:00,39.43,39.46,39.29,39.32,216100.0,32.6822,32.707,32.5661,32.591,216100.0
2011-05-05 09:30:00,39.16,39.45,39.1,39.43,138800.0,32.4584,32.6987,32.4086,32.6822,138800.0
2011-05-05 09:40:00,39.44,39.55,39.33,39.52,187500.0,32.6905,32.7816,32.5993,32.7568,187500.0
2011-05-05 09:50:00,39.52,39.79,39.51,39.78,184500.0,32.7568,32.9806,32.7485,32.9723,184500.0
2011-05-05 10:00:00,39.76,40.3,39.75,40.11,327200.0,32.9557,33.4033,32.9474,33.2458,327200.0
2011-05-05 10:10:00,40.11,40.39,40.1,40.36,337600.0,33.2458,33.4779,33.2375,33.453,337600.0
2011-05-05 10:20:00,40.34,40.49,40.27,40.41,195300.0,33.4364,33.5608,33.3784,33.4945,195300.0
2011-05-05 10:30:00,40.4,40.6,40.33,40.55,217800.0,33.4862,33.6519,33.4281,33.6105,217800.0
2011-05-05 10:40:00,40.56,40.56,40.24,40.28,74300.0,33.6188,33.6188,33.3535,33.3867,74300.0
2011-05-05 10:50:00,40.28,40.66,40.27,40.61,152400.0,33.3867,33.7017,33.3784,33.6602,152400.0
2011-05-05 11:00:00,40.6,40.61,40.34,40.39,208800.0,33.6519,33.6602,33.4364,33.4779,208800.0
2011-05-05 11:10:00,40.38,40.43,40.36,40.41,102600.0,33.4696,33.511,33.453,33.4945,102600.0
2011-05-05 11:20:00,40.41,40.83,40.41,40.83,104500.0,33.4945,33.8426,33.4945,33.8426,104500.0
2011-05-05 11:30:00,40.83,41.2,40.81,41.17,254900.0,33.8426,34.1493,33.826,34.1244,254900.0
2011-05-05 11:40:00,41.17,41.17,40.97,41.1,134000.0,34.1244,34.1244,33.9586,34.0664,134000.0
2011-05-05 11:50:00,41.1,41.22,40.99,41.02,87400.0,34.0664,34.1658,33.9752,34.0001,87400.0
2011-05-05 12:00:00,41.03,41.3,41.02,41.27,163300.0,34.0084,34.2321,34.0001,34.2073,163300.0
2011-05-05 12:10:00,41.28,41.55,41.28,41.5,139700.0,34.2156,34.4394,34.2156,34.3979,139700.0
2011-05-05 12:20:00,41.49,41.5,41.41,41.47,94400.0,34.3896,34.3979,34.3233,34.3731,94400.0
2011-05-05 12:30:00,41.46,41.46,41.25,41.26,75400.0,34.3648,34.3648,34.1907,34.199,75400.0
2011-05-05 12:40:00,41.25,41.34,41.22,41.3,63300.0,34.1907,34.2653,34.1658,34.2321,63300.0
2011-05-05 12:50:00,41.31,41.31,41.23,41.29,31300.0,34.2404,34.2404,34.1741,34.2239,31300.0
2011-05-05 13:00:00,41.28,41.29,41.2,41.27,44300.0,34.2156,34.2239,34.1493,34.2073,44300.0
2011-05-05 13:10:00,41.27,41.42,41.27,41.38,65900.0,34.2073,34.3316,34.2073,34.2985,65900.0
2011-05-05 13:20:00,41.39,41.44,41.35,41.42,124800.0,34.3067,34.3482,34.2736,34.3316,124800.0
2011-05-05 13:30:00,41.41,41.47,41.29,41.32,72700.0,34.3233,34.3731,34.2239,34.2487,72700.0
2011-05-05 13:40:00,41.32,41.32,41.2,41.28,51600.0,34.2487,34.2487,34.1493,34.2156,51600.0
2011-05-05 13:50:00,41.28,41.43,41.28,41.41,84100.0,34.2156,34.3399,34.2156,34.3233,84100.0
2011-05-05 14:00:00,41.4,41.44,41.39,41.42,90800.0,34.315,34.3482,34.3067,34.3316,90800.0
2011-05-05 14:10:00,41.41,41.53,41.39,41.52,76400.0,34.3233,34.4228,34.3067,34.4145,76400.0
2011-05-05 14:20:00,41.52,41.71,41.52,41.71,84600.0,34.4145,34.572,34.4145,34.572,84600.0
2011-05-05 14:30:00,41.71,41.85,41.69,41.84,74800.0,34.572,34.688,34.5554,34.6797,74800.0
2011-05-05 14:40:00,41.84,41.92,41.76,41.91,98600.0,34.6797,34.746,34.6134,34.7378,98600.0
2011-05-05 14:50:00,41.92,42.02,41.83,41.9,169400.0,34.746,34.8289,34.6714,34.7295,169400.0
2011-05-05 15:00:00,41.9,41.91,41.74,41.81,304000.0,34.7295,34.7378,34.5968,34.6549,304000.0
2011-05-05 15:10:00,41.82,41.82,41.6,41.62,265800.0,34.6632,34.6632,34.4808,34.4974,265800.0
2011-05-05 15:20:00,41.63,41.64,41.41,41.52,254500.0,34.5057,34.514,34.3233,34.4145,254500.0
2011-05-05 15:30:00,41.53,41.93,41.53,41.92,164500.0,34.4228,34.7543,34.4228,34.746,164500.0
2011-05-05 15:40:00,41.92,42.11,41.9,41.93,477000.0,34.746,34.9035,34.7295,34.7543,477000.0
2011-05-05 15:50:00,41.92,42.02,41.89,41.99,441000.0,34.746,34.8289,34.7212,34.8041,441000.0
2011-05-06 09:30:00,41.77,42.1,41.57,41.61,301700.0,34.6217,34.8952,34.4559,34.4891,301700.0
2011-05-06 09:40:00,41.61,41.78,41.33,41.37,154900.0,34.4891,34.63,34.257,34.2902,154900.0
2011-05-06 09:50:00,41.36,41.52,41.26,41.38,133200.0,34.2819,34.4145,34.199,34.2985,133200.0
2011-05-06 10:00:00,41.39,41.44,41.21,41.31,82500.0,34.3067,34.3482,34.1575,34.2404,82500.0
2011-05-06 10:10:00,41.32,41.51,41.27,41.48,140600.0,34.2487,34.4062,34.2073,34.3813,140600.0
2011-05-06 10:20:00,41.49,41.51,41.35,41.36,98300.0,34.3896,34.4062,34.2736,34.2819,98300.0
2011-05-06 10:30:00,41.38,41.5,41.38,41.42,67100.0,34.2985,34.3979,34.2985,34.3316,67100.0
2011-05-06 10:40:00,41.42,41.44,41.07,41.09,125000.0,34.3316,34.3482,34.0415,34.0581,125000.0
2011-05-06 10:50:00,41.11,41.29,41.1,41.23,72400.0,34.0747,34.2239,34.0664,34.1741,72400.0
2011-05-06 11:00:00,41.24,41.47,41.23,41.41,57800.0,34.1824,34.3731,34.1741,34.3233,57800.0
2011-05-06 11:10:00,41.41,41.51,41.35,41.49,98300.0,34.3233,34.4062,34.2736,34.3896,98300.0
2011-05-06 11:20:00,41.49,41.5,41.42,41.47,55600.0,34.3896,34.3979,34.3316,34.3731,55600.0
2011-05-06 11:30:00,41.47,41.5,41.34,41.39,45100.0,34.3731,34.3979,34.2653,34.3067,45100.0
2011-05-06 11:40:00,41.4,41.4,41.36,41.4,29100.0,34.315,34.315,34.2819,34.315,29100.0
2011-05-06 11:50:00,41.4,41.5,41.39,41.4,137200.0,34.315,34.3979,34.3067,34.315,137200.0
2011-05-06 12:00:00,41.4,41.43,41.24,41.26,53300.0,34.315,34.3399,34.1824,34.199,53300.0
2011-05-06 12:10:00,41.26,41.34,41.16,41.2,50700.0,34.199,34.2653,34.1161,34.1493,50700.0
2011-05-06 12:20:00,41.2,41.32,41.18,41.18,53400.0,34.1493,34.2487,34.1327,34.1327,53400.0
2011-05-06 12:30:00,41.2,41.27,41.12,41.12,46300.0,34.1493,34.2073,34.0829,34.0829,46300.0
2011-05-06 12:40:00,41.12,41.13,41.0,41.11,42900.0,34.0829,34.0912,33.9835,34.0747,42900.0
2011-05-06 12:50:00,41.1,41.18,41.03,41.16,53800.0,34.0664,34.1327,34.0084,34.1161,53800.0
2011-05-06 13:00:00,41.17,41.25,41.16,41.21,29300.0,34.1244,34.1907,34.1161,34.1575,29300.0
2011-05-06 13:10:00,41.21,41.21,40.79,40.81,72700.0,34.1575,34.1575,33.8094,33.826,72700.0
2011-05-06 13:20:00,40.79,40.9,40.73,40.89,95200.0,33.8094,33.9006,33.7597,33.8923,95200.0
2011-05-06 13:30:00,40.89,40.97,40.88,40.94,51200.0,33.8923,33.9586,33.884,33.9338,51200.0
2011-05-06 13:40:00,40.94,41.0,40.86,40.86,25500.0,33.9338,33.9835,33.8674,33.8674,25500.0
2011-05-06 13:50:00,40.87,40.88,40.72,40.75,58300.0,33.8757,33.884,33.7514,33.7763,58300.0
2011-05-06 14:00:00,40.75,40.87,40.69,40.86,65400.0,33.7763,33.8757,33.7265,33.8674,65400.0
2011-05-06 14:10:00,40.87,41.0,40.86,40.95,33800.0,33.8757,33.9835,33.8674,33.942,33800.0
2011-05-06 14:20:00,40.94,40.96,40.85,40.89,31400.0,33.9338,33.9503,33.8592,33.8923,31400.0
2011-05-06 14:30:00,40.88,40.9,40.68,40.75,66800.0,33.884,33.9006,33.7182,33.7763,66800.0
2011-05-06 14:40:00,40.76,40.85,40.68,40.7,45000.0,33.7846,33.8592,33.7182,33.7348,45000.0
2011-05-06 14:50:00,40.7,40.75,40.65,40.71,83100.0,33.7348,33.7763,33.6934,33.7431,83100.0
2011-05-06 15:00:00,40.71,40.81,40.7,40.79,79200.0,33.7431,33.826,33.7348,33.8094,79200.0
2011-05-06 15:10:00,40.8,40.88,40.79,40.85,68600.0,33.8177,33.884,33.8094,33.8592,68600.0
2011-05-06 15:20:00,40.86,40.86,40.75,40.76,74400.0,33.8674,33.8674,33.7763,33.7846,74400.0
2011-05-06 15:30:00,40.76,40.81,40.51,40.52,149900.0,33.7846,33.826,33.5773,33.5856,149900.0
2011-05-06 15:40:00,40.52,40.68,40.51,40.67,143300.0,33.5856,33.7182,33.5773,33.71,143300.0
2011-05-06 15:50:00,40.67,40.77,40.65,40.69,256200.0,33.71,33.7928,33.6934,33.7265,256200.0
2011-05-09 09:30:00,40.48,40.5,40.19,40.3,76600.0,33.5525,33.5691,33.3121,33.4033,76600.0
2011-05-09 09:40:00,40.29,40.57,40.14,40.5,83300.0,33.395,33.6271,33.2707,33.5691,83300.0
2011-05-09 09:50:00,40.5,40.55,40.35,40.37,58100.0,33.5691,33.6105,33.4447,33.4613,58100.0
2011-05-09 10:00:00,40.37,40.52,40.28,40.52,52300.0,33.4613,33.5856,33.3867,33.5856,52300.0
2011-05-09 10:10:00,40.52,40.63,40.24,40.24,75000.0,33.5856,33.6768,33.3535,33.3535,75000.0
2011-05-09 10:20:00,40.25,40.35,40.17,40.32,76000.0,33.3618,33.4447,33.2955,33.4199,76000.0
2011-05-09 10:30:00,40.34,40.4,40.24,40.27,51300.0,33.4364,33.4862,33.3535,33.3784,51300.0
2011-05-09 10:40:00,40.26,40.31,40.21,40.23,54100.0,33.3701,33.4116,33.3287,33.3453,54100.0
2011-05-09 10:50:00,40.23,40.35,40.21,40.22,30500.0,33.3453,33.4447,33.3287,33.337,30500.0
2011-05-09 11:00:00,40.22,40.28,40.2,40.24,40400.0,33.337,33.3867,33.3204,33.3535,40400.0
2011-05-09 11:10:00,40.25,40.25,40.07,40.07,37700.0,33.3618,33.3618,33.2126,33.2126,37700.0
2011-05-09 11:20:00,40.06,40.09,40.01,40.09,39900.0,33.2044,33.2292,33.1629,33.2292,39900.0
2011-05-09 11:30:00,40.09,40.12,39.99,40.01,74300.0,33.2292,33.2541,33.1463,33.1629,74300.0
2011-05-09 11:40:00,40.01,40.01,39.86,39.95,83600.0,33.1629,33.1629,33.0386,33.1132,83600.0
2011-05-09 11:50:00,39.96,40.03,39.95,40.0,40200.0,33.1215,33.1795,33.1132,33.1546,40200.0
2011-05-09 12:00:00,40.01,40.07,39.99,40.0,67300.0,33.1629,33.2126,33.1463,33.1546,67300.0
2011-05-09 12:10:00,40.01,40.14,40.01,40.11,49300.0,33.1629,33.2707,33.1629,33.2458,49300.0
2011-05-09 12:20:00,40.1,40.12,40.06,40.09,23600.0,33.2375,33.2541,33.2044,33.2292,23600.0
2011-05-09 12:30:00,40.1,40.19,40.08,40.15,22400.0,33.2375,33.3121,33.2209,33.2789,22400.0
2011-05-09 12:40:00,40.16,40.17,39.99,40.04,55400.0,33.2872,33.2955,33.1463,33.1878,55400.0
2011-05-09 12:50:00,40.03,40.03,39.95,40.0,30000.0,33.1795,33.1795,33.1132,33.1546,30000.0
2011-05-09 13:00:00,40.0,40.02,39.98,39.99,21400.0,33.1546,33.1712,33.138,33.1463,21400.0
2011-05-09 13:10:00,40.0,40.03,39.98,39.99,20200.0,33.1546,33.1795,33.138,33.1463,20200.0
2011-05-09 13:20:00,39.98,40.0,39.93,39.93,21900.0,33.138,33.1546,33.0966,33.0966,21900.0
2011-05-09 13:30:00,39.92,39.95,39.91,39.94,25300.0,33.0883,33.1132,33.08,33.1049,25300.0
2011-05-09 13:40:00,39.94,40.0,39.94,39.99,34300.0,33.1049,33.1546,33.1049,33.1463,34300.0
2011-05-09 13:50:00,39.98,39.99,39.9,39.95,26700.0,33.138,33.1463,33.0717,33.1132,26700.0
2011-05-09 14:00:00,39.95,39.98,39.91,39.96,36400.0,33.1132,33.138,33.08,33.1215,36400.0
2011-05-09 14:10:00,39.97,39.99,39.96,39.97,44200.0,33.1298,33.1463,33.1215,33.1298,44200.0
2011-05-09 14:20:00,39.97,39.99,39.97,39.98,22300.0,33.1298,33.1463,33.1298,33.138,22300.0
2011-05-09 14:30:00,39.99,40.01,39.98,40.0,76700.0,33.1463,33.1629,33.138,33.1546,76700.0
2011-05-09 14:40:00,40.0,40.0,39.96,39.98,44700.0,33.1546,33.1546,33.1215,33.138,44700.0
2011-05-09 14:50:00,39.99,40.0,39.94,39.97,32900.0,33.1463,33.1546,33.1049,33.1298,32900.0
2011-05-09 15:00:00,39.98,40.01,39.97,40.0,69000.0,33.138,33.1629,33.1298,33.1546,69000.0
2011-05-09 15:10:00,40.0,40.01,39.93,39.93,34000.0,33.1546,33.1629,33.0966,33.0966,34000.0
2011-05-09 15:20:00,39.92,39.99,39.9,39.9,30300.0,33.0883,33.1463,33.0717,33.0717,30300.0
2011-05-09 15:30:00,39.89,39.96,39.84,39.84,101800.0,33.0634,33.1215,33.022,33.022,101800.0
2011-05-09 15:40:00,39.85,39.93,39.82,39.89,111100.0,33.0303,33.0966,33.0054,33.0634,111100.0
2011-05-09 15:50:00,39.88,39.91,39.8,39.84,170200.0,33.0552,33.08,32.9888,33.022,170200.0
2011-05-10 09:30:00,40.38,40.55,40.29,40.31,121100.0,33.4696,33.6105,33.395,33.4116,121100.0
2011-05-10 09:40:00,40.31,40.55,40.29,40.52,59300.0,33.4116,33.6105,33.395,33.5856,59300.0
2011-05-10 09:50:00,40.53,40.6,40.45,40.58,72000.0,33.5939,33.6519,33.5276,33.6354,72000.0
2011-05-10 10:00:00,40.58,40.66,40.51,40.64,139800.0,33.6354,33.7017,33.5773,33.6851,139800.0
2011-05-10 10:10:00,40.64,40.68,40.59,40.62,59600.0,33.6851,33.7182,33.6436,33.6685,59600.0
2011-05-10 10:20:00,40.63,40.72,40.58,40.67,70100.0,33.6768,33.7514,33.6354,33.71,70100.0
2011-05-10 10:30:00,40.66,40.69,40.62,40.63,28700.0,33.7017,33.7265,33.6685,33.6768,28700.0
2011-05-10 10:40:00,40.63,40.67,40.57,40.57,47600.0,33.6768,33.71,33.6271,33.6271,47600.0
2011-05-10 10:50:00,40.58,40.61,40.55,40.6,39200.0,33.6354,33.6602,33.6105,33.6519,39200.0
2011-05-10 11:00:00,40.61,40.67,40.55,40.55,71100.0,33.6602,33.71,33.6105,33.6105,71100.0
2011-05-10 11:10:00,40.56,40.6,40.48,40.52,69100.0,33.6188,33.6519,33.5525,33.5856,69100.0
2011-05-10 11:20:00,40.53,40.55,40.39,40.4,25500.0,33.5939,33.6105,33.4779,33.4862,25500.0
2011-05-10 11:30:00,40.41,40.48,40.37,40.37,17600.0,33.4945,33.5525,33.4613,33.4613,17600.0
2011-05-10 11:40:00,40.36,40.56,40.36,40.55,66100.0,33.453,33.6188,33.453,33.6105,66100.0
2011-05-10 11:50:00,40.55,40.61,40.52,40.61,40200.0,33.6105,33.6602,33.5856,33.6602,40200.0
2011-05-10 12:00:00,40.6,40.65,40.58,40.63,22600.0,33.6519,33.6934,33.6354,33.6768,22600.0
2011-05-10 12:10:00,40.62,40.64,40.59,40.63,17800.0,33.6685,33.6851,33.6436,33.6768,17800.0
2011-05-10 12:20:00,40.63,40.64,40.55,40.56,24400.0,33.6768,33.6851,33.6105,33.6188,24400.0
2011-05-10 12:30:00,40.57,40.57,40.51,40.51,21100.0,33.6271,33.6271,33.5773,33.5773,21100.0
2011-05-10 12:40:00,40.52,40.54,40.39,40.5,21900.0,33.5856,33.6022,33.4779,33.5691,21900.0
2011-05-10 12:50:00,40.5,40.59,40.49,40.58,23200.0,33.5691,33.6436,33.5608,33.6354,23200.0
2011-05-10 13:00:00,40.59,40.61,40.5,40.5,34200.0,33.6436,33.6602,33.5691,33.5691,34200.0
2011-05-10 13:10:00,40.51,40.52,40.46,40.51,12300.0,33.5773,33.5856,33.5359,33.5773,12300.0
2011-05-10 13:20:00,40.51,40.56,40.47,40.51,35100.0,33.5773,33.6188,33.5442,33.5773,35100.0
2011-05-10 13:30:00,40.51,40.58,40.5,40.53,44800.0,33.5773,33.6354,33.5691,33.5939,44800.0
2011-05-10 13:40:00,40.54,40.63,40.53,40.63,15500.0,33.6022,33.6768,33.5939,33.6768,15500.0
2011-05-10 13:50:00,40.61,40.64,40.57,40.57,16300.0,33.6602,33.6851,33.6271,33.6271,16300.0
2011-05-10 14:00:00,40.58,40.58,40.47,40.47,24100.0,33.6354,33.6354,33.5442,33.5442,24100.0
2011-05-10 14:10:00,40.47,40.49,40.4,40.4,61600.0,33.5442,33.5608,33.4862,33.4862,61600.0
2011-05-10 14:20:00,40.4,40.41,40.35,40.4,51200.0,33.4862,33.4945,33.4447,33.4862,51200.0
2011-05-10 14:30:00,40.39,40.45,40.37,40.44,71900.0,33.4779,33.5276,33.4613,33.5193,71900.0
2011-05-10 14:40:00,40.45,40.57,40.39,40.56,78500.0,33.5276,33.6271,33.4779,33.6188,78500.0
2011-05-10 14:50:00,40.56,40.57,40.51,40.55,40800.0,33.6188,33.6271,33.5773,33.6105,40800.0
2011-05-10 15:00:00,40.55,40.57,40.53,40.56,59600.0,33.6105,33.6271,33.5939,33.6188,59600.0
2011-05-10 15:10:00,40.56,40.56,40.51,40.56,62700.0,33.6188,33.6188,33.5773,33.6188,62700.0
2011-05-10 15:20:00,40.56,40.58,40.54,40.55,47400.0,33.6188,33.6354,33.6022,33.6105,47400.0
2011-05-10 15:30:00,40.55,40.55,40.44,40.45,68800.0,33.6105,33.6105,33.5193,33.5276,68800.0
2011-05-10 15:40:00,40.44,40.47,40.37,40.38,93100.0,33.5193,33.5442,33.4613,33.4696,93100.0
2011-05-10 15:50:00,40.38,40.4,40.32,40.39,134000.0,33.4696,33.4862,33.4199,33.4779,134000.0
2011-05-11 09:30:00,40.48,40.61,40.4,40.55,112400.0,33.5525,33.6602,33.4862,33.6105,112400.0
2011-05-11 09:40:00,40.51,40.56,40.38,40.55,40600.0,33.5773,33.6188,33.4696,33.6105,40600.0
2011-05-11 09:50:00,40.55,40.86,40.52,40.78,157500.0,33.6105,33.8674,33.5856,33.8011,157500.0
2011-05-11 10:00:00,40.78,40.81,40.49,40.55,70500.0,33.8011,33.826,33.5608,33.6105,70500.0
2011-05-11 10:10:00,40.53,40.54,40.37,40.44,66400.0,33.5939,33.6022,33.4613,33.5193,66400.0
2011-05-11 10:20:00,40.45,40.46,40.23,40.24,69100.0,33.5276,33.5359,33.3453,33.3535,69100.0
2011-05-11 10:30:00,40.24,40.52,40.21,40.44,132900.0,33.3535,33.5856,33.3287,33.5193,132900.0
2011-05-11 10:40:00,40.44,40.51,40.43,40.44,77800.0,33.5193,33.5773,33.511,33.5193,77800.0
2011-05-11 10:50:00,40.45,40.54,40.44,40.44,41900.0,33.5276,33.6022,33.5193,33.5193,41900.0
2011-05-11 11:00:00,40.44,40.45,40.35,40.43,56600.0,33.5193,33.5276,33.4447,33.511,56600.0
2011-05-11 11:10:00,40.42,40.47,40.38,40.4,43800.0,33.5027,33.5442,33.4696,33.4862,43800.0
2011-05-11 11:20:00,40.4,40.4,40.27,40.27,28100.0,33.4862,33.4862,33.3784,33.3784,28100.0
2011-05-11 11:30:00,40.27,40.31,40.1,40.12,27200.0,33.3784,33.4116,33.2375,33.2541,27200.0
2011-05-11 11:40:00,40.13,40.18,40.09,40.14,23100.0,33.2624,33.3038,33.2292,33.2707,23100.0
2011-05-11 11:50:00,40.13,40.17,40.05,40.09,17900.0,33.2624,33.2955,33.1961,33.2292,17900.0
2011-05-11 12:00:00,40.08,40.08,39.93,39.98,23400.0,33.2209,33.2209,33.0966,33.138,23400.0
2011-05-11 12:10:00,39.97,40.04,39.8,39.86,62700.0,33.1298,33.1878,32.9888,33.0386,62700.0
2011-05-11 12:20:00,39.85,40.04,39.84,40.03,59800.0,33.0303,33.1878,33.022,33.1795,59800.0
2011-05-11 12:30:00,40.03,40.1,40.01,40.1,30700.0,33.1795,33.2375,33.1629,33.2375,30700.0
2011-05-11 12:40:00,40.08,40.1,39.99,40.06,69700.0,33.2209,33.2375,33.1463,33.2044,69700.0
2011-05-11 12:50:00,40.06,40.06,39.98,40.0,83300.0,33.2044,33.2044,33.138,33.1546,83300.0
2011-05-11 13:00:00,40.0,40.07,40.0,40.06,98700.0,33.1546,33.2126,33.1546,33.2044,98700.0
2011-05-11 13:10:00,40.05,40.11,40.04,40.09,69800.0,33.1961,33.2458,33.1878,33.2292,69800.0
2011-05-11 13:20:00,40.09,40.14,40.03,40.06,24900.0,33.2292,33.2707,33.1795,33.2044,24900.0
2011-05-11 13:30:00,40.06,40.08,39.94,39.99,103100.0,33.2044,33.2209,33.1049,33.1463,103100.0
2011-05-11 13:40:00,39.99,40.12,39.94,40.1,37200.0,33.1463,33.2541,33.1049,33.2375,37200.0
2011-05-11 13:50:00,40.1,40.15,40.08,40.11,27800.0,33.2375,33.2789,33.2209,33.2458,27800.0
2011-05-11 14:00:00,40.1,40.2,40.09,40.1,36500.0,33.2375,33.3204,33.2292,33.2375,36500.0
2011-05-11 14:10:00,40.09,40.11,39.99,40.05,24300.0,33.2292,33.2458,33.1463,33.1961,24300.0
2011-05-11 14:20:00,40.04,40.05,39.91,40.0,26500.0,33.1878,33.1961,33.08,33.1546,26500.0
2011-05-11 14:30:00,40.01,40.2,40.01,40.16,60100.0,33.1629,33.3204,33.1629,33.2872,60100.0
2011-05-11 14:40:00,40.16,40.19,40.09,40.09,34200.0,33.2872,33.3121,33.2292,33.2292,34200.0
2011-05-11 14:50:00,40.09,40.1,40.06,40.07,21900.0,33.2292,33.2375,33.2044,33.2126,21900.0
2011-05-11 15:00:00,40.07,40.09,40.05,40.09,57900.0,33.2126,33.2292,33.1961,33.2292,57900.0
2011-05-11 15:10:00,40.09,40.21,40.09,40.2,77300.0,33.2292,33.3287,33.2292,33.3204,77300.0
2011-05-11 15:20:00,40.2,40.23,40.18,40.2,66100.0,33.3204,33.3453,33.3038,33.3204,66100.0
2011-05-11 15:30:00,40.21,40.23,40.13,40.14,89100.0,33.3287,33.3453,33.2624,33.2707,89100.0
2011-05-11 15:40:00,40.15,40.29,40.15,40.28,141800.0,33.2789,33.395,33.2789,33.3867,141800.0
2011-05-11 15:50:00,40.27,40.35,40.27,40.3,107600.0,33.3784,33.4447,33.3784,33.4033,107600.0
2011-05-12 09:30:00,40.42,40.54,40.12,40.12,62000.0,33.5027,33.6022,33.2541,33.2541,62000.0
2011-05-12 09:40:00,40.12,40.43,40.12,40.41,99400.0,33.2541,33.511,33.2541,33.4945,99400.0
2011-05-12 09:50:00,40.41,40.56,40.4,40.56,136500.0,33.4945,33.6188,33.4862,33.6188,136500.0
2011-05-12 10:00:00,40.53,40.65,40.41,40.63,145100.0,33.5939,33.6934,33.4945,33.6768,145100.0
2011-05-12 10:10:00,40.65,40.8,40.61,40.72,73900.0,33.6934,33.8177,33.6602,33.7514,73900.0
2011-05-12 10:20:00,40.71,40.75,40.66,40.69,51800.0,33.7431,33.7763,33.7017,33.7265,51800.0
2011-05-12 10:30:00,40.69,40.71,40.58,40.59,43400.0,33.7265,33.7431,33.6354,33.6436,43400.0
2011-05-12 10:40:00,40.59,40.6,40.4,40.43,54200.0,33.6436,33.6519,33.4862,33.511,54200.0
2011-05-12 10:50:00,40.44,40.45,40.35,40.4,33600.0,33.5193,33.5276,33.4447,33.4862,33600.0
2011-05-12 11:00:00,40.39,40.56,40.34,40.49,54900.0,33.4779,33.6188,33.4364,33.5608,54900.0
2011-05-12 11:10:00,40.49,40.59,40.47,40.59,23700.0,33.5608,33.6436,33.5442,33.6436,23700.0
2011-05-12 11:20:00,40.59,40.8,40.56,40.76,24100.0,33.6436,33.8177,33.6188,33.7846,24100.0
2011-05-12 11:30:00,40.77,40.9,40.77,40.88,40100.0,33.7928,33.9006,33.7928,33.884,40100.0
2011-05-12 11:40:00,40.89,40.9,40.78,40.8,56300.0,33.8923,33.9006,33.8011,33.8177,56300.0
2011-05-12 11:50:00,40.8,40.82,40.77,40.8,28800.0,33.8177,33.8343,33.7928,33.8177,28800.0
2011-05-12 12:00:00,40.8,41.0,40.79,41.0,120700.0,33.8177,33.9835,33.8094,33.9835,120700.0
2011-05-12 12:10:00,41.0,41.06,40.85,40.93,104100.0,33.9835,34.0332,33.8592,33.9255,104100.0
2011-05-12 12:20:00,40.92,40.97,40.91,40.96,14400.0,33.9172,33.9586,33.9089,33.9503,14400.0
2011-05-12 12:30:00,40.96,41.01,40.96,41.0,44800.0,33.9503,33.9918,33.9503,33.9835,44800.0
2011-05-12 12:40:00,41.0,41.03,40.97,41.03,44100.0,33.9835,34.0084,33.9586,34.0084,44100.0
2011-05-12 12:50:00,41.04,41.15,41.0,41.15,53500.0,34.0166,34.1078,33.9835,34.1078,53500.0
2011-05-12 13:00:00,41.15,41.26,41.14,41.23,76100.0,34.1078,34.199,34.0995,34.1741,76100.0
2011-05-12 13:10:00,41.23,41.35,41.22,41.32,60300.0,34.1741,34.2736,34.1658,34.2487,60300.0
2011-05-12 13:20:00,41.32,41.41,41.3,41.37,60300.0,34.2487,34.3233,34.2321,34.2902,60300.0
2011-05-12 13:30:00,41.37,41.46,41.34,41.44,46800.0,34.2902,34.3648,34.2653,34.3482,46800.0
2011-05-12 13:40:00,41.44,41.44,41.32,41.32,37000.0,34.3482,34.3482,34.2487,34.2487,37000.0
2011-05-12 13:50:00,41.32,41.32,41.18,41.18,30400.0,34.2487,34.2487,34.1327,34.1327,30400.0
2011-05-12 14:00:00,41.19,41.4,41.19,41.38,28200.0,34.141,34.315,34.141,34.2985,28200.0
2011-05-12 14:10:00,41.38,41.41,41.36,41.39,93100.0,34.2985,34.3233,34.2819,34.3067,93100.0
2011-05-12 14:20:00,41.39,41.39,41.21,41.23,61600.0,34.3067,34.3067,34.1575,34.1741,61600.0
2011-05-12 14:30:00,41.22,41.23,41.1,41.11,53100.0,34.1658,34.1741,34.0664,34.0747,53100.0
2011-05-12 14:40:00,41.11,41.15,41.07,41.09,30800.0,34.0747,34.1078,34.0415,34.0581,30800.0
2011-05-12 14:50:00,41.07,41.07,41.0,41.06,23200.0,34.0415,34.0415,33.9835,34.0332,23200.0
2011-05-12 15:00:00,41.06,41.12,41.02,41.1,42200.0,34.0332,34.0829,34.0001,34.0664,42200.0
2011-05-12 15:10:00,41.09,41.15,41.07,41.12,28500.0,34.0581,34.1078,34.0415,34.0829,28500.0
2011-05-12 15:20:00,41.12,41.16,41.05,41.14,32300.0,34.0829,34.1161,34.0249,34.0995,32300.0
2011-05-12 15:30:00,41.14,41.17,41.03,41.06,68500.0,34.0995,34.1244,34.0084,34.0332,68500.0
2011-05-12 15:40:00,41.07,41.09,40.99,41.01,69300.0,34.0415,34.0581,33.9752,33.9918,69300.0
2011-05-12 15:50:00,41.01,41.03,40.96,41.03,94400.0,33.9918,34.0084,33.9503,34.0084,94400.0
2011-05-13 09:30:00,40.73,40.82,40.6,40.8,201400.0,33.7597,33.8343,33.6519,33.8177,201400.0
2011-05-13 09:40:00,40.8,41.0,40.76,41.0,127500.0,33.8177,33.9835,33.7846,33.9835,127500.0
2011-05-13 09:50:00,41.0,41.13,40.95,41.01,76500.0,33.9835,34.0912,33.942,33.9918,76500.0
2011-05-13 10:00:00,41.01,41.05,40.97,41.01,108700.0,33.9918,34.0249,33.9586,33.9918,108700.0
2011-05-13 10:10:00,41.02,41.14,40.98,41.1,44500.0,34.0001,34.0995,33.9669,34.0664,44500.0
2011-05-13 10:20:00,41.11,41.12,40.99,41.03,62500.0,34.0747,34.0829,33.9752,34.0084,62500.0
2011-05-13 10:30:00,41.02,41.12,41.01,41.12,28200.0,34.0001,34.0829,33.9918,34.0829,28200.0
2011-05-13 10:40:00,41.12,41.13,41.0,41.07,53400.0,34.0829,34.0912,33.9835,34.0415,53400.0
2011-05-13 10:50:00,41.07,41.11,41.02,41.08,44200.0,34.0415,34.0747,34.0001,34.0498,44200.0
2011-05-13 11:00:00,41.09,41.09,40.78,40.91,44300.0,34.0581,34.0581,33.8011,33.9089,44300.0
2011-05-13 11:10:00,40.9,41.01,40.86,40.87,92600.0,33.9006,33.9918,33.8674,33.8757,92600.0
2011-05-13 11:20:00,40.89,41.01,40.81,41.0,101000.0,33.8923,33.9918,33.826,33.9835,101000.0
2011-05-13 11:30:00,41.0,41.01,40.98,41.0,22700.0,33.9835,33.9918,33.9669,33.9835,22700.0
2011-05-13 11:40:00,41.0,41.07,40.98,41.07,74400.0,33.9835,34.0415,33.9669,34.0415,74400.0
2011-05-13 11:50:00,41.06,41.12,41.02,41.12,66100.0,34.0332,34.0829,34.0001,34.0829,66100.0
2011-05-13 12:00:00,41.11,41.12,41.02,41.02,34900.0,34.0747,34.0829,34.0001,34.0001,34900.0
2011-05-13 12:10:00,41.02,41.1,40.85,40.85,89900.0,34.0001,34.0664,33.8592,33.8592,89900.0
2011-05-13 12:20:00,40.85,41.05,40.81,41.05,35700.0,33.8592,34.0249,33.826,34.0249,35700.0
2011-05-13 12:30:00,41.07,41.1,41.0,41.09,34300.0,34.0415,34.0664,33.9835,34.0581,34300.0
2011-05-13 12:40:00,41.07,41.14,41.05,41.07,47500.0,34.0415,34.0995,34.0249,34.0415,47500.0
2011-05-13 12:50:00,41.06,41.07,40.97,41.05,40100.0,34.0332,34.0415,33.9586,34.0249,40100.0
2011-05-13 13:00:00,41.04,41.07,40.95,40.95,42200.0,34.0166,34.0415,33.942,33.942,42200.0
2011-05-13 13:10:00,40.94,41.02,40.93,40.99,20200.0,33.9338,34.0001,33.9255,33.9752,20200.0
2011-05-13 13:20:00,40.99,41.03,40.98,41.0,19800.0,33.9752,34.0084,33.9669,33.9835,19800.0
2011-05-13 13:30:00,41.01,41.03,40.97,40.98,31600.0,33.9918,34.0084,33.9586,33.9669,31600.0
2011-05-13 13:40:00,40.97,41.1,40.97,41.07,52000.0,33.9586,34.0664,33.9586,34.0415,52000.0
2011-05-13 13:50:00,41.07,41.1,41.05,41.09,15600.0,34.0415,34.0664,34.0249,34.0581,15600.0
2011-05-13 14:00:00,41.09,41.09,41.05,41.08,19500.0,34.0581,34.0581,34.0249,34.0498,19500.0
2011-05-13 14:10:00,41.08,41.09,40.98,41.06,49100.0,34.0498,34.0581,33.9669,34.0332,49100.0
2011-05-13 14:20:00,41.06,41.11,41.05,41.11,49900.0,34.0332,34.0747,34.0249,34.0747,49900.0
2011-05-13 14:30:00,41.1,41.2,41.1,41.15,100600.0,34.0664,34.1493,34.0664,34.1078,100600.0
2011-05-13 14:40:00,41.16,41.18,41.14,41.15,42000.0,34.1161,34.1327,34.0995,34.1078,42000.0
2011-05-13 14:50:00,41.15,41.2,41.15,41.16,167000.0,34.1078,34.1493,34.1078,34.1161,167000.0
2011-05-13 15:00:00,41.16,41.17,41.15,41.16,104300.0,34.1161,34.1244,34.1078,34.1161,104300.0
2011-05-13 15:10:00,41.15,41.2,41.15,41.17,96900.0,34.1078,34.1493,34.1078,34.1244,96900.0
2011-05-13 15:20:00,41.16,41.22,41.16,41.22,103800.0,34.1161,34.1658,34.1161,34.1658,103800.0
2011-05-13 15:30:00,41.22,41.26,41.2,41.2,96200.0,34.1658,34.199,34.1493,34.1493,96200.0
2011-05-13 15:40:00,41.21,41.23,41.19,41.2,160800.0,34.1575,34.1741,34.141,34.1493,160800.0
2011-05-13 15:50:00,41.2,41.21,41.14,41.2,213900.0,34.1493,34.1575,34.0995,34.1493,213900.0
2011-05-16 09:30:00,40.86,41.1,40.85,41.09,157500.0,33.8674,34.0664,33.8592,34.0581,157500.0
2011-05-16 09:40:00,41.09,41.28,41.08,41.24,90500.0,34.0581,34.2156,34.0498,34.1824,90500.0
2011-05-16 09:50:00,41.23,41.31,41.1,41.31,77000.0,34.1741,34.2404,34.0664,34.2404,77000.0
2011-05-16 10:00:00,41.3,41.4,41.16,41.32,77500.0,34.2321,34.315,34.1161,34.2487,77500.0
2011-05-16 10:10:00,41.3,41.32,41.07,41.09,50500.0,34.2321,34.2487,34.0415,34.0581,50500.0
2011-05-16 10:20:00,41.1,41.38,41.1,41.36,78700.0,34.0664,34.2985,34.0664,34.2819,78700.0
2011-05-16 10:30:00,41.35,41.38,41.28,41.33,50100.0,34.2736,34.2985,34.2156,34.257,50100.0
2011-05-16 10:40:00,41.35,41.42,41.31,41.39,75600.0,34.2736,34.3316,34.2404,34.3067,75600.0
2011-05-16 10:50:00,41.39,41.39,41.22,41.27,34100.0,34.3067,34.3067,34.1658,34.2073,34100.0
2011-05-16 11:00:00,41.27,41.28,41.16,41.16,21100.0,34.2073,34.2156,34.1161,34.1161,21100.0
2011-05-16 11:10:00,41.14,41.14,41.0,41.07,40600.0,34.0995,34.0995,33.9835,34.0415,40600.0
2011-05-16 11:20:00,41.06,41.08,41.0,41.08,30400.0,34.0332,34.0498,33.9835,34.0498,30400.0
2011-05-16 11:30:00,41.07,41.07,40.99,41.02,14600.0,34.0415,34.0415,33.9752,34.0001,14600.0
2011-05-16 11:40:00,41.02,41.02,40.81,40.9,43200.0,34.0001,34.0001,33.826,33.9006,43200.0
2011-05-16 11:50:00,40.91,40.96,40.81,40.85,37000.0,33.9089,33.9503,33.826,33.8592,37000.0
2011-05-16 12:00:00,40.86,40.88,40.7,40.7,37000.0,33.8674,33.884,33.7348,33.7348,37000.0
2011-05-16 12:10:00,40.7,40.77,40.63,40.74,36100.0,33.7348,33.7928,33.6768,33.768,36100.0
2011-05-16 12:20:00,40.73,40.79,40.69,40.69,23400.0,33.7597,33.8094,33.7265,33.7265,23400.0
2011-05-16 12:30:00,40.69,40.82,40.69,40.79,42800.0,33.7265,33.8343,33.7265,33.8094,42800.0
2011-05-16 12:40:00,40.78,40.84,40.72,40.74,28300.0,33.8011,33.8509,33.7514,33.768,28300.0
2011-05-16 12:50:00,40.74,40.74,40.61,40.61,18200.0,33.768,33.768,33.6602,33.6602,18200.0
2011-05-16 13:00:00,40.62,40.64,40.54,40.61,30300.0,33.6685,33.6851,33.6022,33.6602,30300.0
2011-05-16 13:10:00,40.61,40.61,40.48,40.61,51500.0,33.6602,33.6602,33.5525,33.6602,51500.0
2011-05-16 13:20:00,40.6,40.6,40.47,40.52,36200.0,33.6519,33.6519,33.5442,33.5856,36200.0
2011-05-16 13:30:00,40.52,40.61,40.48,40.61,19600.0,33.5856,33.6602,33.5525,33.6602,19600.0
2011-05-16 13:40:00,40.6,40.66,40.52,40.54,43200.0,33.6519,33.7017,33.5856,33.6022,43200.0
2011-05-16 13:50:00,40.53,40.54,40.46,40.46,30200.0,33.5939,33.6022,33.5359,33.5359,30200.0
2011-05-16 14:00:00,40.45,40.63,40.41,40.56,37800.0,33.5276,33.6768,33.4945,33.6188,37800.0
2011-05-16 14:10:00,40.56,40.56,40.37,40.39,52900.0,33.6188,33.6188,33.4613,33.4779,52900.0
2011-05-16 14:20:00,40.39,40.39,40.26,40.27,28300.0,33.4779,33.4779,33.3701,33.3784,28300.0
2011-05-16 14:30:00,40.27,40.36,40.27,40.29,50600.0,33.3784,33.453,33.3784,33.395,50600.0
2011-05-16 14:40:00,40.29,40.29,40.22,40.23,76900.0,33.395,33.395,33.337,33.3453,76900.0
2011-05-16 14:50:00,40.23,40.31,40.15,40.3,129700.0,33.3453,33.4116,33.2789,33.4033,129700.0
2011-05-16 15:00:00,40.3,40.36,40.29,40.35,48400.0,33.4033,33.453,33.395,33.4447,48400.0
2011-05-16 15:10:00,40.35,40.42,40.28,40.28,51200.0,33.4447,33.5027,33.3867,33.3867,51200.0
2011-05-16 15:20:00,40.28,40.28,40.11,40.11,70900.0,33.3867,33.3867,33.2458,33.2458,70900.0
2011-05-16 15:30:00,40.12,40.2,40.11,40.12,65300.0,33.2541,33.3204,33.2458,33.2541,65300.0
2011-05-16 15:40:00,40.12,40.18,40.08,40.15,121200.0,33.2541,33.3038,33.2209,33.2789,121200.0
2011-05-16 15:50:00,40.15,40.26,40.12,40.2,237500.0,33.2789,33.3701,33.2541,33.3204,237500.0
2011-05-17 09:30:00,39.92,40.21,39.85,40.02,59500.0,33.0883,33.3287,33.0303,33.1712,59500.0
2011-05-17 09:40:00,40.02,40.21,39.87,39.98,74900.0,33.1712,33.3287,33.0469,33.138,74900.0
2011-05-17 09:50:00,39.98,40.01,39.79,39.92,96000.0,33.138,33.1629,32.9806,33.0883,96000.0
2011-05-17 10:00:00,39.92,39.99,39.88,39.89,59900.0,33.0883,33.1463,33.0552,33.0634,59900.0
2011-05-17 10:10:00,39.9,40.2,39.88,40.15,108700.0,33.0717,33.3204,33.0552,33.2789,108700.0
2011-05-17 10:20:00,40.17,40.29,40.1,40.27,39000.0,33.2955,33.395,33.2375,33.3784,39000.0
2011-05-17 10:30:00,40.26,40.28,40.07,40.09,26200.0,33.3701,33.3867,33.2126,33.2292,26200.0
2011-05-17 10:40:00,40.09,40.17,39.93,39.96,35500.0,33.2292,33.2955,33.0966,33.1215,35500.0
2011-05-17 10:50:00,39.96,39.98,39.81,39.82,38000.0,33.1215,33.138,32.9971,33.0054,38000.0
2011-05-17 11:00:00,39.83,39.83,39.5,39.56,58000.0,33.0137,33.0137,32.7402,32.7899,58000.0
2011-05-17 11:10:00,39.55,39.67,39.53,39.61,24400.0,32.7816,32.8811,32.7651,32.8314,24400.0
2011-05-17 11:20:00,39.62,39.76,39.62,39.7,24200.0,32.8397,32.9557,32.8397,32.906,24200.0
2011-05-17 11:30:00,39.71,39.72,39.57,39.57,32600.0,32.9142,32.9225,32.7982,32.7982,32600.0
2011-05-17 11:40:00,39.57,39.79,39.57,39.78,14200.0,32.7982,32.9806,32.7982,32.9723,14200.0
2011-05-17 11:50:00,39.78,39.82,39.67,39.7,13700.0,32.9723,33.0054,32.8811,32.906,13700.0
2011-05-17 12:00:00,39.7,39.71,39.59,39.67,28600.0,32.906,32.9142,32.8148,32.8811,28600.0
2011-05-17 12:10:00,39.67,39.84,39.67,39.79,11300.0,32.8811,33.022,32.8811,32.9806,11300.0
2011-05-17 12:20:00,39.78,39.86,39.72,39.73,15700.0,32.9723,33.0386,32.9225,32.9308,15700.0
2011-05-17 12:30:00,39.73,39.79,39.68,39.7,17400.0,32.9308,32.9806,32.8894,32.906,17400.0
2011-05-17 12:40:00,39.71,39.78,39.54,39.58,22200.0,32.9142,32.9723,32.7733,32.8065,22200.0
2011-05-17 12:50:00,39.57,39.63,39.53,39.63,32200.0,32.7982,32.8479,32.7651,32.8479,32200.0
2011-05-17 13:00:00,39.62,39.67,39.6,39.62,13400.0,32.8397,32.8811,32.8231,32.8397,13400.0
2011-05-17 13:10:00,39.61,39.75,39.58,39.67,14700.0,32.8314,32.9474,32.8065,32.8811,14700.0
2011-05-17 13:20:00,39.67,39.8,39.65,39.73,17300.0,32.8811,32.9888,32.8645,32.9308,17300.0
2011-05-17 13:30:00,39.74,39.81,39.72,39.73,15000.0,32.9391,32.9971,32.9225,32.9308,15000.0
2011-05-17 13:40:00,39.73,39.8,39.71,39.77,34100.0,32.9308,32.9888,32.9142,32.964,34100.0
2011-05-17 13:50:00,39.77,39.84,39.72,39.82,31300.0,32.964,33.022,32.9225,33.0054,31300.0
2011-05-17 14:00:00,39.82,39.97,39.81,39.86,54100.0,33.0054,33.1298,32.9971,33.0386,54100.0
2011-05-17 14:10:00,39.87,39.91,39.8,39.91,47600.0,33.0469,33.08,32.9888,33.08,47600.0
2011-05-17 14:20:00,39.92,40.05,39.92,40.05,39400.0,33.0883,33.1961,33.0883,33.1961,39400.0
2011-05-17 14:30:00,40.05,40.25,40.05,40.22,92400.0,33.1961,33.3618,33.1961,33.337,92400.0
2011-05-17 14:40:00,40.21,40.21,40.09,40.17,28400.0,33.3287,33.3287,33.2292,33.2955,28400.0
2011-05-17 14:50:00,40.16,40.23,40.14,40.18,30800.0,33.2872,33.3453,33.2707,33.3038,30800.0
2011-05-17 15:00:00,40.18,40.18,40.1,40.13,28000.0,33.3038,33.3038,33.2375,33.2624,28000.0
2011-05-17 15:10:00,40.14,40.2,40.13,40.15,29900.0,33.2707,33.3204,33.2624,33.2789,29900.0
2011-05-17 15:20:00,40.16,40.21,40.13,40.14,46500.0,33.2872,33.3287,33.2624,33.2707,46500.0
2011-05-17 15:30:00,40.15,40.21,40.13,40.16,28700.0,33.2789,33.3287,33.2624,33.2872,28700.0
2011-05-17 15:40:00,40.16,40.17,40.08,40.15,28500.0,33.2872,33.2955,33.2209,33.2789,28500.0
2011-05-17 15:50:00,40.15,40.21,40.14,40.2,96400.0,33.2789,33.3287,33.2707,33.3204,96400.0
2011-05-18 09:30:00,40.07,40.11,39.63,39.69,107800.0,33.2126,33.2458,32.8479,32.8977,107800.0
2011-05-18 09:40:00,39.67,40.05,39.66,40.04,57000.0,32.8811,33.1961,32.8728,33.1878,57000.0
2011-05-18 09:50:00,40.03,40.08,39.99,40.01,37800.0,33.1795,33.2209,33.1463,33.1629,37800.0
2011-05-18 10:00:00,40.01,40.13,40.0,40.12,71200.0,33.1629,33.2624,33.1546,33.2541,71200.0
2011-05-18 10:10:00,40.13,40.24,40.1,40.22,56600.0,33.2624,33.3535,33.2375,33.337,56600.0
2011-05-18 10:20:00,40.23,40.38,40.2,40.36,77600.0,33.3453,33.4696,33.3204,33.453,77600.0
2011-05-18 10:30:00,40.36,40.48,40.33,40.43,121800.0,33.453,33.5525,33.4281,33.511,121800.0
2011-05-18 10:40:00,40.42,40.45,40.26,40.45,76600.0,33.5027,33.5276,33.3701,33.5276,76600.0
2011-05-18 10:50:00,40.45,40.5,40.42,40.48,34600.0,33.5276,33.5691,33.5027,33.5525,34600.0
2011-05-18 11:00:00,40.49,40.59,40.46,40.49,30500.0,33.5608,33.6436,33.5359,33.5608,30500.0
2011-05-18 11:10:00,40.49,40.49,40.43,40.46,19400.0,33.5608,33.5608,33.511,33.5359,19400.0
2011-05-18 11:20:00,40.45,40.45,40.37,40.39,24200.0,33.5276,33.5276,33.4613,33.4779,24200.0
2011-05-18 11:30:00,40.4,40.46,40.37,40.37,15400.0,33.4862,33.5359,33.4613,33.4613,15400.0
2011-05-18 11:40:00,40.37,40.37,40.26,40.28,25300.0,33.4613,33.4613,33.3701,33.3867,25300.0
2011-05-18 11:50:00,40.28,40.3,40.25,40.28,9500.0,33.3867,33.4033,33.3618,33.3867,9500.0
2011-05-18 12:00:00,40.28,40.3,40.23,40.23,29300.0,33.3867,33.4033,33.3453,33.3453,29300.0
2011-05-18 12:10:00,40.24,40.33,40.24,40.32,10600.0,33.3535,33.4281,33.3535,33.4199,10600.0
2011-05-18 12:20:00,40.31,40.31,40.27,40.29,13800.0,33.4116,33.4116,33.3784,33.395,13800.0
2011-05-18 12:30:00,40.29,40.31,40.27,40.27,13200.0,33.395,33.4116,33.3784,33.3784,13200.0
2011-05-18 12:40:00,40.27,40.29,40.27,40.28,3500.0,33.3784,33.395,33.3784,33.3867,3500.0
2011-05-18 12:50:00,40.28,40.29,40.24,40.28,13900.0,33.3867,33.395,33.3535,33.3867,13900.0
2011-05-18 13:00:00,40.28,40.35,40.28,40.32,25400.0,33.3867,33.4447,33.3867,33.4199,25400.0
2011-05-18 13:10:00,40.33,40.35,40.33,40.34,10600.0,33.4281,33.4447,33.4281,33.4364,10600.0
2011-05-18 13:20:00,40.33,40.35,40.32,40.34,5900.0,33.4281,33.4447,33.4199,33.4364,5900.0
2011-05-18 13:30:00,40.34,40.37,40.33,40.35,8600.0,33.4364,33.4613,33.4281,33.4447,8600.0
2011-05-18 13:40:00,40.36,40.5,40.36,40.5,21500.0,33.453,33.5691,33.453,33.5691,21500.0
2011-05-18 13:50:00,40.5,40.67,40.5,40.67,20700.0,33.5691,33.71,33.5691,33.71,20700.0
2011-05-18 14:00:00,40.67,40.69,40.6,40.6,43600.0,33.71,33.7265,33.6519,33.6519,43600.0
2011-05-18 14:10:00,40.6,40.63,40.56,40.59,23100.0,33.6519,33.6768,33.6188,33.6436,23100.0
2011-05-18 14:20:00,40.59,40.59,40.49,40.5,33400.0,33.6436,33.6436,33.5608,33.5691,33400.0
2011-05-18 14:30:00,40.5,40.53,40.47,40.49,13700.0,33.5691,33.5939,33.5442,33.5608,13700.0
2011-05-18 14:40:00,40.5,40.58,40.49,40.53,21800.0,33.5691,33.6354,33.5608,33.5939,21800.0
2011-05-18 14:50:00,40.53,40.54,40.49,40.51,28200.0,33.5939,33.6022,33.5608,33.5773,28200.0
2011-05-18 15:00:00,40.52,40.55,40.49,40.52,36300.0,33.5856,33.6105,33.5608,33.5856,36300.0
2011-05-18 15:10:00,40.52,40.57,40.52,40.55,22400.0,33.5856,33.6271,33.5856,33.6105,22400.0
2011-05-18 15:20:00,40.55,40.56,40.52,40.54,33400.0,33.6105,33.6188,33.5856,33.6022,33400.0
2011-05-18 15:30:00,40.54,40.56,40.52,40.53,82600.0,33.6022,33.6188,33.5856,33.5939,82600.0
2011-05-18 15:40:00,40.52,40.55,40.48,40.5,75200.0,33.5856,33.6105,33.5525,33.5691,75200.0
2011-05-18 15:50:00,40.5,40.59,40.48,40.54,143300.0,33.5691,33.6436,33.5525,33.6022,143300.0
2011-05-19 09:30:00,40.72,40.9,40.72,40.8,46100.0,33.7514,33.9006,33.7514,33.8177,46100.0
2011-05-19 09:40:00,40.79,40.92,40.72,40.9,54700.0,33.8094,33.9172,33.7514,33.9006,54700.0
2011-05-19 09:50:00,40.9,40.97,40.88,40.91,31900.0,33.9006,33.9586,33.884,33.9089,31900.0
2011-05-19 10:00:00,40.9,40.91,40.61,40.64,74700.0,33.9006,33.9089,33.6602,33.6851,74700.0
2011-05-19 10:10:00,40.65,40.67,40.5,40.61,35300.0,33.6934,33.71,33.5691,33.6602,35300.0
2011-05-19 10:20:00,40.62,40.7,40.59,40.69,26700.0,33.6685,33.7348,33.6436,33.7265,26700.0
2011-05-19 10:30:00,40.68,40.73,40.56,40.67,35700.0,33.7182,33.7597,33.6188,33.71,35700.0
2011-05-19 10:40:00,40.66,40.67,40.45,40.51,57700.0,33.7017,33.71,33.5276,33.5773,57700.0
2011-05-19 10:50:00,40.51,40.62,40.42,40.61,115200.0,33.5773,33.6685,33.5027,33.6602,115200.0
2011-05-19 11:00:00,40.6,40.71,40.58,40.59,34300.0,33.6519,33.7431,33.6354,33.6436,34300.0
2011-05-19 11:10:00,40.58,40.66,40.53,40.58,44300.0,33.6354,33.7017,33.5939,33.6354,44300.0
2011-05-19 11:20:00,40.59,40.59,40.39,40.41,60000.0,33.6436,33.6436,33.4779,33.4945,60000.0
2011-05-19 11:30:00,40.41,40.41,40.22,40.24,59100.0,33.4945,33.4945,33.337,33.3535,59100.0
2011-05-19 11:40:00,40.24,40.24,40.18,40.2,19600.0,33.3535,33.3535,33.3038,33.3204,19600.0
2011-05-19 11:50:00,40.2,40.21,40.14,40.21,40500.0,33.3204,33.3287,33.2707,33.3287,40500.0
2011-05-19 12:00:00,40.21,40.23,40.18,40.21,34500.0,33.3287,33.3453,33.3038,33.3287,34500.0
2011-05-19 12:10:00,40.22,40.23,40.18,40.21,43400.0,33.337,33.3453,33.3038,33.3287,43400.0
2011-05-19 12:20:00,40.21,40.25,40.18,40.25,54700.0,33.3287,33.3618,33.3038,33.3618,54700.0
2011-05-19 12:30:00,40.25,40.27,40.17,40.27,51000.0,33.3618,33.3784,33.2955,33.3784,51000.0
2011-05-19 12:40:00,40.27,40.3,40.14,40.17,77900.0,33.3784,33.4033,33.2707,33.2955,77900.0
2011-05-19 12:50:00,40.17,40.19,40.09,40.1,56400.0,33.2955,33.3121,33.2292,33.2375,56400.0
2011-05-19 13:00:00,40.1,40.12,40.06,40.1,72000.0,33.2375,33.2541,33.2044,33.2375,72000.0
2011-05-19 13:10:00,40.11,40.12,40.05,40.09,68600.0,33.2458,33.2541,33.1961,33.2292,68600.0
2011-05-19 13:20:00,40.09,40.09,39.97,39.98,96800.0,33.2292,33.2292,33.1298,33.138,96800.0
2011-05-19 13:30:00,39.99,40.01,39.96,40.0,65000.0,33.1463,33.1629,33.1215,33.1546,65000.0
2011-05-19 13:40:00,40.0,40.02,39.97,39.98,72600.0,33.1546,33.1712,33.1298,33.138,72600.0
2011-05-19 13:50:00,39.98,40.09,39.98,40.08,46400.0,33.138,33.2292,33.138,33.2209,46400.0
2011-05-19 14:00:00,40.07,40.14,40.07,40.1,50700.0,33.2126,33.2707,33.2126,33.2375,50700.0
2011-05-19 14:10:00,40.09,40.12,40.07,40.08,32400.0,33.2292,33.2541,33.2126,33.2209,32400.0
2011-05-19 14:20:00,40.08,40.15,40.08,40.1,27000.0,33.2209,33.2789,33.2209,33.2375,27000.0
2011-05-19 14:30:00,40.11,40.13,40.07,40.1,33000.0,33.2458,33.2624,33.2126,33.2375,33000.0
2011-05-19 14:40:00,40.1,40.11,40.0,40.02,59700.0,33.2375,33.2458,33.1546,33.1712,59700.0
2011-05-19 14:50:00,40.02,40.03,39.98,40.0,87100.0,33.1712,33.1795,33.138,33.1546,87100.0
2011-05-19 15:00:00,40.0,40.01,39.98,40.01,48000.0,33.1546,33.1629,33.138,33.1629,48000.0
2011-05-19 15:10:00,40.0,40.01,39.98,40.0,56700.0,33.1546,33.1629,33.138,33.1546,56700.0
2011-05-19 15:20:00,40.0,40.01,39.98,40.0,70800.0,33.1546,33.1629,33.138,33.1546,70800.0
2011-05-19 15:30:00,40.0,40.01,39.97,40.0,195600.0,33.1546,33.1629,33.1298,33.1546,195600.0
2011-05-19 15:40:00,40.01,40.03,39.98,40.0,120200.0,33.1629,33.1795,33.138,33.1546,120200.0
2011-05-19 15:50:00,40.0,40.1,39.98,40.03,244800.0,33.1546,33.2375,33.138,33.1795,244800.0
2011-05-20 09:30:00,40.01,40.01,39.84,39.99,97300.0,33.1629,33.1629,33.022,33.1463,97300.0
2011-05-20 09:40:00,40.0,40.19,39.93,39.99,117300.0,33.1546,33.3121,33.0966,33.1463,117300.0
2011-05-20 09:50:00,40.0,40.11,39.86,39.88,65100.0,33.1546,33.2458,33.0386,33.0552,65100.0
2011-05-20 10:00:00,39.88,39.94,39.82,39.89,56100.0,33.0552,33.1049,33.0054,33.0634,56100.0
2011-05-20 10:10:00,39.86,40.05,39.8,40.05,66400.0,33.0386,33.1961,32.9888,33.1961,66400.0
2011-05-20 10:20:00,40.05,40.13,39.98,40.09,49200.0,33.1961,33.2624,33.138,33.2292,49200.0
2011-05-20 10:30:00,40.09,40.11,39.94,39.99,66900.0,33.2292,33.2458,33.1049,33.1463,66900.0
2011-05-20 10:40:00,39.98,40.04,39.71,39.78,88200.0,33.138,33.1878,32.9142,32.9723,88200.0
2011-05-20 10:50:00,39.76,39.81,39.61,39.66,105000.0,32.9557,32.9971,32.8314,32.8728,105000.0
2011-05-20 11:00:00,39.67,39.8,39.66,39.74,84000.0,32.8811,32.9888,32.8728,32.9391,84000.0
2011-05-20 11:10:00,39.73,39.75,39.67,39.67,45300.0,32.9308,32.9474,32.8811,32.8811,45300.0
2011-05-20 11:20:00,39.66,39.67,39.6,39.64,27400.0,32.8728,32.8811,32.8231,32.8562,27400.0
2011-05-20 11:30:00,39.64,39.65,39.59,39.63,30600.0,32.8562,32.8645,32.8148,32.8479,30600.0
2011-05-20 11:40:00,39.62,39.73,39.59,39.69,93400.0,32.8397,32.9308,32.8148,32.8977,93400.0
2011-05-20 11:50:00,39.7,39.73,39.7,39.71,20500.0,32.906,32.9308,32.906,32.9142,20500.0
2011-05-20 12:00:00,39.71,39.82,39.71,39.76,31600.0,32.9142,33.0054,32.9142,32.9557,31600.0
2011-05-20 12:10:00,39.77,39.87,39.75,39.86,26000.0,32.964,33.0469,32.9474,33.0386,26000.0
2011-05-20 12:20:00,39.86,40.05,39.86,40.01,28000.0,33.0386,33.1961,33.0386,33.1629,28000.0
2011-05-20 12:30:00,40.01,40.13,40.0,40.13,39100.0,33.1629,33.2624,33.1546,33.2624,39100.0
2011-05-20 12:40:00,40.12,40.2,40.1,40.19,27700.0,33.2541,33.3204,33.2375,33.3121,27700.0
2011-05-20 12:50:00,40.19,40.22,40.15,40.18,69200.0,33.3121,33.337,33.2789,33.3038,69200.0
2011-05-20 13:00:00,40.18,40.22,40.14,40.19,27600.0,33.3038,33.337,33.2707,33.3121,27600.0
2011-05-20 13:10:00,40.18,40.26,40.17,40.26,29200.0,33.3038,33.3701,33.2955,33.3701,29200.0
2011-05-20 13:20:00,40.26,40.29,40.22,40.22,24500.0,33.3701,33.395,33.337,33.337,24500.0
2011-05-20 13:30:00,40.22,40.28,40.22,40.28,25000.0,33.337,33.3867,33.337,33.3867,25000.0
2011-05-20 13:40:00,40.27,40.31,40.23,40.29,25000.0,33.3784,33.4116,33.3453,33.395,25000.0
2011-05-20 13:50:00,40.29,40.29,40.24,40.28,32500.0,33.395,33.395,33.3535,33.3867,32500.0
2011-05-20 14:00:00,40.29,40.37,40.29,40.31,57300.0,33.395,33.4613,33.395,33.4116,57300.0
2011-05-20 14:10:00,40.32,40.32,40.29,40.32,37200.0,33.4199,33.4199,33.395,33.4199,37200.0
2011-05-20 14:20:00,40.31,40.37,40.28,40.37,28600.0,33.4116,33.4613,33.3867,33.4613,28600.0
2011-05-20 14:30:00,40.36,40.38,40.31,40.34,43000.0,33.453,33.4696,33.4116,33.4364,43000.0
2011-05-20 14:40:00,40.34,40.41,40.34,40.35,36500.0,33.4364,33.4945,33.4364,33.4447,36500.0
2011-05-20 14:50:00,40.35,40.35,40.19,40.2,32300.0,33.4447,33.4447,33.3121,33.3204,32300.0
2011-05-20 15:00:00,40.2,40.24,40.18,40.24,56100.0,33.3204,33.3535,33.3038,33.3535,56100.0
2011-05-20 15:10:00,40.24,40.27,40.21,40.25,53200.0,33.3535,33.3784,33.3287,33.3618,53200.0
2011-05-20 15:20:00,40.25,40.27,40.22,40.24,34400.0,33.3618,33.3784,33.337,33.3535,34400.0
2011-05-20 15:30:00,40.24,40.26,40.15,40.15,53700.0,33.3535,33.3701,33.2789,33.2789,53700.0
2011-05-20 15:40:00,40.16,40.16,40.05,40.06,73000.0,33.2872,33.2872,33.1961,33.2044,73000.0
2011-05-20 15:50:00,40.06,40.07,39.99,40.0,115300.0,33.2044,33.2126,33.1463,33.1546,115300.0
2011-05-23 09:30:00,39.43,39.43,38.93,39.07,216000.0,32.6822,32.6822,32.2677,32.3838,216000.0
2011-05-23 09:40:00,39.07,39.21,38.93,39.01,159600.0,32.3838,32.4998,32.2677,32.334,159600.0
2011-05-23 09:50:00,39.02,39.04,38.9,38.91,102100.0,32.3423,32.3589,32.2429,32.2512,102100.0
2011-05-23 10:00:00,38.9,39.11,38.9,39.01,55500.0,32.2429,32.4169,32.2429,32.334,55500.0
2011-05-23 10:10:00,38.99,39.01,38.7,38.73,140100.0,32.3175,32.334,32.0771,32.102,140100.0
2011-05-23 10:20:00,38.74,38.75,38.62,38.69,104700.0,32.1102,32.1185,32.0108,32.0688,104700.0
2011-05-23 10:30:00,38.68,38.77,38.66,38.74,83100.0,32.0605,32.1351,32.0439,32.1102,83100.0
2011-05-23 10:40:00,38.74,38.79,38.73,38.76,67000.0,32.1102,32.1517,32.102,32.1268,67000.0
2011-05-23 10:50:00,38.75,38.8,38.73,38.74,61100.0,32.1185,32.16,32.102,32.1102,61100.0
2011-05-23 11:00:00,38.73,38.84,38.73,38.76,79600.0,32.102,32.1931,32.102,32.1268,79600.0
2011-05-23 11:10:00,38.77,38.79,38.73,38.75,71300.0,32.1351,32.1517,32.102,32.1185,71300.0
2011-05-23 11:20:00,38.74,38.79,38.68,38.76,67000.0,32.1102,32.1517,32.0605,32.1268,67000.0
2011-05-23 11:30:00,38.77,38.78,38.68,38.76,34000.0,32.1351,32.1434,32.0605,32.1268,34000.0
2011-05-23 11:40:00,38.76,38.77,38.71,38.74,39700.0,32.1268,32.1351,32.0854,32.1102,39700.0
2011-05-23 11:50:00,38.74,38.78,38.74,38.75,85000.0,32.1102,32.1434,32.1102,32.1185,85000.0
2011-05-23 12:00:00,38.75,38.87,38.7,38.87,78200.0,32.1185,32.218,32.0771,32.218,78200.0
2011-05-23 12:10:00,38.87,38.89,38.78,38.89,58900.0,32.218,32.2346,32.1434,32.2346,58900.0
2011-05-23 12:20:00,38.9,38.95,38.84,38.92,56700.0,32.2429,32.2843,32.1931,32.2594,56700.0
2011-05-23 12:30:00,38.94,39.02,38.94,38.99,57300.0,32.276,32.3423,32.276,32.3175,57300.0
2011-05-23 12:40:00,38.99,39.03,38.98,39.0,33300.0,32.3175,32.3506,32.3092,32.3258,33300.0
2011-05-23 12:50:00,39.0,39.08,39.0,39.08,36200.0,32.3258,32.3921,32.3258,32.3921,36200.0
2011-05-23 13:00:00,39.07,39.08,38.99,39.04,34800.0,32.3838,32.3921,32.3175,32.3589,34800.0
2011-05-23 13:10:00,39.04,39.07,39.02,39.02,19500.0,32.3589,32.3838,32.3423,32.3423,19500.0
2011-05-23 13:20:00,39.03,39.04,38.94,38.99,37800.0,32.3506,32.3589,32.276,32.3175,37800.0
2011-05-23 13:30:00,38.98,38.98,38.9,38.96,22400.0,32.3092,32.3092,32.2429,32.2926,22400.0
2011-05-23 13:40:00,38.96,38.99,38.94,38.99,27400.0,32.2926,32.3175,32.276,32.3175,27400.0
2011-05-23 13:50:00,39.0,39.0,38.94,38.98,69000.0,32.3258,32.3258,32.276,32.3092,69000.0
2011-05-23 14:00:00,38.99,39.0,38.94,38.98,50700.0,32.3175,32.3258,32.276,32.3092,50700.0
2011-05-23 14:10:00,38.99,39.08,38.99,39.08,93800.0,32.3175,32.3921,32.3175,32.3921,93800.0
2011-05-23 14:20:00,39.08,39.15,39.07,39.08,33500.0,32.3921,32.4501,32.3838,32.3921,33500.0
2011-05-23 14:30:00,39.07,39.28,39.07,39.24,92400.0,32.3838,32.5578,32.3838,32.5247,92400.0
2011-05-23 14:40:00,39.24,39.25,39.04,39.05,33500.0,32.5247,32.533,32.3589,32.3672,33500.0
2011-05-23 14:50:00,39.05,39.09,38.96,38.98,41800.0,32.3672,32.4004,32.2926,32.3092,41800.0
2011-05-23 15:00:00,38.98,39.03,38.94,38.98,38900.0,32.3092,32.3506,32.276,32.3092,38900.0
2011-05-23 15:10:00,38.98,38.99,38.82,38.88,46300.0,32.3092,32.3175,32.1766,32.2263,46300.0
2011-05-23 15:20:00,38.87,38.93,38.87,38.88,20100.0,32.218,32.2677,32.218,32.2263,20100.0
2011-05-23 15:30:00,38.89,38.9,38.82,38.82,40700.0,32.2346,32.2429,32.1766,32.1766,40700.0
2011-05-23 15:40:00,38.82,38.83,38.74,38.76,81800.0,32.1766,32.1848,32.1102,32.1268,81800.0
2011-05-23 15:50:00,38.76,38.83,38.73,38.81,176000.0,32.1268,32.1848,32.102,32.1683,176000.0
2011-05-24 09:30:00,38.75,38.8,38.68,38.7,56100.0,32.1185,32.16,32.0605,32.0771,56100.0
2011-05-24 09:40:00,38.71,38.79,38.63,38.63,61500.0,32.0854,32.1517,32.0191,32.0191,61500.0
2011-05-24 09:50:00,38.62,38.63,38.44,38.51,60100.0,32.0108,32.0191,31.8616,31.9196,60100.0
2011-05-24 10:00:00,38.54,38.61,38.44,38.48,76400.0,31.9445,32.0025,31.8616,31.8947,76400.0
2011-05-24 10:10:00,38.48,38.56,38.45,38.5,67100.0,31.8947,31.9611,31.8699,31.9113,67100.0
2011-05-24 10:20:00,38.49,38.51,38.32,38.34,53800.0,31.903,31.9196,31.7621,31.7787,53800.0
2011-05-24 10:30:00,38.33,38.39,38.07,38.12,119400.0,31.7704,31.8201,31.5549,31.5964,119400.0
2011-05-24 10:40:00,38.11,38.2,38.03,38.17,99500.0,31.5881,31.6627,31.5218,31.6378,99500.0
2011-05-24 10:50:00,38.17,38.19,38.08,38.14,68700.0,31.6378,31.6544,31.5632,31.6129,68700.0
2011-05-24 11:00:00,38.15,38.29,38.14,38.15,57900.0,31.6212,31.7373,31.6129,31.6212,57900.0
2011-05-24 11:10:00,38.15,38.34,38.14,38.31,63400.0,31.6212,31.7787,31.6129,31.7538,63400.0
2011-05-24 11:20:00,38.32,38.35,38.2,38.28,52900.0,31.7621,31.787,31.6627,31.729,52900.0
2011-05-24 11:30:00,38.28,38.38,38.28,38.31,34500.0,31.729,31.8119,31.729,31.7538,34500.0
2011-05-24 11:40:00,38.3,38.3,38.16,38.19,38000.0,31.7455,31.7455,31.6295,31.6544,38000.0
2011-05-24 11:50:00,38.17,38.2,38.11,38.19,38100.0,31.6378,31.6627,31.5881,31.6544,38100.0
2011-05-24 12:00:00,38.18,38.29,38.18,38.26,33400.0,31.6461,31.7373,31.6461,31.7124,33400.0
2011-05-24 12:10:00,38.27,38.27,38.09,38.11,34900.0,31.7207,31.7207,31.5715,31.5881,34900.0
2011-05-24 12:20:00,38.1,38.1,37.95,37.98,47400.0,31.5798,31.5798,31.4554,31.4803,47400.0
2011-05-24 12:30:00,37.98,38.0,37.92,37.96,47600.0,31.4803,31.4969,31.4306,31.4637,47600.0
2011-05-24 12:40:00,37.96,38.0,37.88,37.9,49700.0,31.4637,31.4969,31.3974,31.414,49700.0
2011-05-24 12:50:00,37.91,37.91,37.83,37.84,47000.0,31.4223,31.4223,31.356,31.3643,47000.0
2011-05-24 13:00:00,37.84,37.84,37.72,37.73,178300.0,31.3643,31.3643,31.2648,31.2731,178300.0
2011-05-24 13:10:00,37.74,37.76,37.69,37.71,20700.0,31.2814,31.298,31.2399,31.2565,20700.0
2011-05-24 13:20:00,37.7,37.71,37.65,37.71,17700.0,31.2482,31.2565,31.2068,31.2565,17700.0
2011-05-24 13:30:00,37.69,37.7,37.62,37.63,24500.0,31.2399,31.2482,31.1819,31.1902,24500.0
2011-05-24 13:40:00,37.63,37.66,37.61,37.61,40800.0,31.1902,31.2151,31.1736,31.1736,40800.0
2011-05-24 13:50:00,37.62,37.66,37.59,37.66,51900.0,31.1819,31.2151,31.1571,31.2151,51900.0
2011-05-24 14:00:00,37.66,37.85,37.66,37.84,69600.0,31.2151,31.3726,31.2151,31.3643,69600.0
2011-05-24 14:10:00,37.84,37.93,37.83,37.93,72200.0,31.3643,31.4389,31.356,31.4389,72200.0
2011-05-24 14:20:00,37.92,38.05,37.9,38.03,72600.0,31.4306,31.5383,31.414,31.5218,72600.0
2011-05-24 14:30:00,38.02,38.05,38.0,38.02,56200.0,31.5135,31.5383,31.4969,31.5135,56200.0
2011-05-24 14:40:00,38.02,38.02,37.95,37.99,22100.0,31.5135,31.5135,31.4554,31.4886,22100.0
2011-05-24 14:50:00,37.98,37.99,37.96,37.99,25100.0,31.4803,31.4886,31.4637,31.4886,25100.0
2011-05-24 15:00:00,37.99,38.16,37.98,38.16,165200.0,31.4886,31.6295,31.4803,31.6295,165200.0
2011-05-24 15:10:00,38.16,38.16,38.1,38.1,52500.0,31.6295,31.6295,31.5798,31.5798,52500.0
2011-05-24 15:20:00,38.09,38.12,37.96,37.96,62300.0,31.5715,31.5964,31.4637,31.4637,62300.0
2011-05-24 15:30:00,37.96,37.96,37.8,37.81,105100.0,31.4637,31.4637,31.3311,31.3394,105100.0
2011-05-24 15:40:00,37.81,37.89,37.75,37.76,215800.0,31.3394,31.4057,31.2897,31.298,215800.0
2011-05-24 15:50:00,37.77,37.8,37.75,37.76,279600.0,31.3062,31.3311,31.2897,31.298,279600.0
2011-05-25 09:30:00,37.39,37.56,37.34,37.51,109200.0,30.9913,31.1322,30.9498,31.0907,109200.0
2011-05-25 09:40:00,37.52,37.67,37.49,37.64,66700.0,31.099,31.2234,31.0742,31.1985,66700.0
2011-05-25 09:50:00,37.65,37.8,37.62,37.8,59000.0,31.2068,31.3311,31.1819,31.3311,59000.0
2011-05-25 10:00:00,37.8,37.85,37.73,37.73,142400.0,31.3311,31.3726,31.2731,31.2731,142400.0
2011-05-25 10:10:00,37.71,37.88,37.68,37.85,123000.0,31.2565,31.3974,31.2317,31.3726,123000.0
2011-05-25 10:20:00,37.85,37.88,37.8,37.8,114800.0,31.3726,31.3974,31.3311,31.3311,114800.0
2011-05-25 10:30:00,37.8,38.04,37.79,37.99,190900.0,31.3311,31.53,31.3228,31.4886,190900.0
2011-05-25 10:40:00,38.0,38.05,37.97,37.97,44700.0,31.4969,31.5383,31.472,31.472,44700.0
2011-05-25 10:50:00,37.98,38.0,37.93,37.95,51400.0,31.4803,31.4969,31.4389,31.4554,51400.0
2011-05-25 11:00:00,37.96,38.0,37.93,37.93,54100.0,31.4637,31.4969,31.4389,31.4389,54100.0
2011-05-25 11:10:00,37.94,38.0,37.91,37.99,46800.0,31.4472,31.4969,31.4223,31.4886,46800.0
2011-05-25 11:20:00,37.99,38.07,37.97,38.03,70200.0,31.4886,31.5549,31.472,31.5218,70200.0
2011-05-25 11:30:00,38.02,38.05,38.0,38.03,38100.0,31.5135,31.5383,31.4969,31.5218,38100.0
2011-05-25 11:40:00,38.03,38.04,38.0,38.02,39600.0,31.5218,31.53,31.4969,31.5135,39600.0
2011-05-25 11:50:00,38.03,38.04,37.95,37.99,26100.0,31.5218,31.53,31.4554,31.4886,26100.0
2011-05-25 12:00:00,37.99,38.01,37.92,37.97,39000.0,31.4886,31.5052,31.4306,31.472,39000.0
2011-05-25 12:10:00,37.97,37.99,37.91,37.93,28600.0,31.472,31.4886,31.4223,31.4389,28600.0
2011-05-25 12:20:00,37.94,38.0,37.94,37.95,26700.0,31.4472,31.4969,31.4472,31.4554,26700.0
2011-05-25 12:30:00,37.96,37.99,37.94,37.97,35200.0,31.4637,31.4886,31.4472,31.472,35200.0
2011-05-25 12:40:00,37.96,38.0,37.95,37.98,60600.0,31.4637,31.4969,31.4554,31.4803,60600.0
2011-05-25 12:50:00,37.97,38.09,37.96,38.09,54800.0,31.472,31.5715,31.4637,31.5715,54800.0
2011-05-25 13:00:00,38.09,38.09,37.98,38.09,44800.0,31.5715,31.5715,31.4803,31.5715,44800.0
2011-05-25 13:10:00,38.1,38.17,38.07,38.07,60700.0,31.5798,31.6378,31.5549,31.5549,60700.0
2011-05-25 13:20:00,38.07,38.1,37.93,37.93,43200.0,31.5549,31.5798,31.4389,31.4389,43200.0
2011-05-25 13:30:00,37.93,37.94,37.84,37.86,38200.0,31.4389,31.4472,31.3643,31.3808,38200.0
2011-05-25 13:40:00,37.86,37.94,37.83,37.86,40600.0,31.3808,31.4472,31.356,31.3808,40600.0
2011-05-25 13:50:00,37.84,37.92,37.82,37.92,24800.0,31.3643,31.4306,31.3477,31.4306,24800.0
2011-05-25 14:00:00,37.92,37.98,37.87,37.88,41900.0,31.4306,31.4803,31.3891,31.3974,41900.0
2011-05-25 14:10:00,37.88,37.88,37.83,37.83,32600.0,31.3974,31.3974,31.356,31.356,32600.0
2011-05-25 14:20:00,37.83,37.85,37.81,37.84,22500.0,31.356,31.3726,31.3394,31.3643,22500.0
2011-05-25 14:30:00,37.84,37.85,37.75,37.78,27900.0,31.3643,31.3726,31.2897,31.3145,27900.0
2011-05-25 14:40:00,37.79,37.79,37.73,37.74,24900.0,31.3228,31.3228,31.2731,31.2814,24900.0
2011-05-25 14:50:00,37.75,37.8,37.72,37.76,37600.0,31.2897,31.3311,31.2648,31.298,37600.0
2011-05-25 15:00:00,37.76,37.85,37.76,37.83,50200.0,31.298,31.3726,31.298,31.356,50200.0
2011-05-25 15:10:00,37.83,37.88,37.83,37.86,61700.0,31.356,31.3974,31.356,31.3808,61700.0
2011-05-25 15:20:00,37.86,37.88,37.83,37.84,38900.0,31.3808,31.3974,31.356,31.3643,38900.0
2011-05-25 15:30:00,37.84,37.86,37.81,37.82,36100.0,31.3643,31.3808,31.3394,31.3477,36100.0
2011-05-25 15:40:00,37.81,37.83,37.72,37.73,61700.0,31.3394,31.356,31.2648,31.2731,61700.0
2011-05-25 15:50:00,37.72,37.74,37.66,37.67,140600.0,31.2648,31.2814,31.2151,31.2234,140600.0
2011-05-26 09:30:00,37.94,38.16,37.81,38.08,86000.0,31.4472,31.6295,31.3394,31.5632,86000.0
2011-05-26 09:40:00,38.08,38.09,37.78,37.81,53400.0,31.5632,31.5715,31.3145,31.3394,53400.0
2011-05-26 09:50:00,37.81,37.86,37.64,37.64,33600.0,31.3394,31.3808,31.1985,31.1985,33600.0
2011-05-26 10:00:00,37.65,37.65,37.4,37.47,123100.0,31.2068,31.2068,30.9996,31.0576,123100.0
2011-05-26 10:10:00,37.47,37.53,37.36,37.43,58500.0,31.0576,31.1073,30.9664,31.0244,58500.0
2011-05-26 10:20:00,37.44,37.46,37.32,37.41,44700.0,31.0327,31.0493,30.9333,31.0079,44700.0
2011-05-26 10:30:00,37.44,37.6,37.4,37.59,61700.0,31.0327,31.1653,30.9996,31.1571,61700.0
2011-05-26 10:40:00,37.59,37.59,37.49,37.52,49000.0,31.1571,31.1571,31.0742,31.099,49000.0
2011-05-26 10:50:00,37.53,37.6,37.47,37.52,58800.0,31.1073,31.1653,31.0576,31.099,58800.0
2011-05-26 11:00:00,37.53,37.54,37.44,37.5,45500.0,31.1073,31.1156,31.0327,31.0825,45500.0
2011-05-26 11:10:00,37.5,37.53,37.42,37.51,40700.0,31.0825,31.1073,31.0161,31.0907,40700.0
2011-05-26 11:20:00,37.51,37.51,37.42,37.42,21000.0,31.0907,31.0907,31.0161,31.0161,21000.0
2011-05-26 11:30:00,37.43,37.45,37.29,37.31,37700.0,31.0244,31.041,30.9084,30.925,37700.0
2011-05-26 11:40:00,37.31,37.36,37.3,37.32,105300.0,30.925,30.9664,30.9167,30.9333,105300.0
2011-05-26 11:50:00,37.32,37.32,37.19,37.28,118100.0,30.9333,30.9333,30.8255,30.9001,118100.0
2011-05-26 12:00:00,37.3,37.34,37.28,37.34,42300.0,30.9167,30.9498,30.9001,30.9498,42300.0
2011-05-26 12:10:00,37.34,37.42,37.34,37.38,40100.0,30.9498,31.0161,30.9498,30.983,40100.0
2011-05-26 12:20:00,37.38,37.48,37.37,37.48,45800.0,30.983,31.0659,30.9747,31.0659,45800.0
2011-05-26 12:30:00,37.48,37.53,37.47,37.5,34100.0,31.0659,31.1073,31.0576,31.0825,34100.0
2011-05-26 12:40:00,37.5,37.57,37.48,37.56,49000.0,31.0825,31.1405,31.0659,31.1322,49000.0
2011-05-26 12:50:00,37.55,37.57,37.54,37.55,32000.0,31.1239,31.1405,31.1156,31.1239,32000.0
2011-05-26 13:00:00,37.56,37.65,37.55,37.63,23000.0,31.1322,31.2068,31.1239,31.1902,23000.0
2011-05-26 13:10:00,37.64,37.71,37.63,37.68,59800.0,31.1985,31.2565,31.1902,31.2317,59800.0
2011-05-26 13:20:00,37.68,37.79,37.66,37.77,46100.0,31.2317,31.3228,31.2151,31.3062,46100.0
2011-05-26 13:30:00,37.75,37.76,37.69,37.71,51400.0,31.2897,31.298,31.2399,31.2565,51400.0
2011-05-26 13:40:00,37.71,37.74,37.69,37.71,28000.0,31.2565,31.2814,31.2399,31.2565,28000.0
2011-05-26 13:50:00,37.71,37.75,37.71,37.72,34900.0,31.2565,31.2897,31.2565,31.2648,34900.0
2011-05-26 14:00:00,37.73,37.81,37.72,37.81,25400.0,31.2731,31.3394,31.2648,31.3394,25400.0
2011-05-26 14:10:00,37.8,37.95,37.8,37.93,63700.0,31.3311,31.4554,31.3311,31.4389,63700.0
2011-05-26 14:20:00,37.94,37.97,37.89,37.92,34000.0,31.4472,31.472,31.4057,31.4306,34000.0
2011-05-26 14:30:00,37.92,37.95,37.85,37.85,27200.0,31.4306,31.4554,31.3726,31.3726,27200.0
2011-05-26 14:40:00,37.85,37.87,37.79,37.83,28500.0,31.3726,31.3891,31.3228,31.356,28500.0
2011-05-26 14:50:00,37.83,37.84,37.77,37.81,29500.0,31.356,31.3643,31.3062,31.3394,29500.0
2011-05-26 15:00:00,37.81,37.82,37.74,37.74,24800.0,31.3394,31.3477,31.2814,31.2814,24800.0
2011-05-26 15:10:00,37.75,37.77,37.7,37.75,36400.0,31.2897,31.3062,31.2482,31.2897,36400.0
2011-05-26 15:20:00,37.76,37.86,37.74,37.84,38800.0,31.298,31.3808,31.2814,31.3643,38800.0
2011-05-26 15:30:00,37.85,37.87,37.75,37.75,49100.0,31.3726,31.3891,31.2897,31.2897,49100.0
2011-05-26 15:40:00,37.76,37.77,37.57,37.61,71900.0,31.298,31.3062,31.1405,31.1736,71900.0
2011-05-26 15:50:00,37.61,37.7,37.6,37.68,125600.0,31.1736,31.2482,31.1653,31.2317,125600.0
2011-05-27 09:30:00,38.08,38.26,38.0,38.02,90900.0,31.5632,31.7124,31.4969,31.5135,90900.0
2011-05-27 09:40:00,38.02,38.05,37.82,37.97,73500.0,31.5135,31.5383,31.3477,31.472,73500.0
2011-05-27 09:50:00,37.96,38.0,37.81,37.98,41500.0,31.4637,31.4969,31.3394,31.4803,41500.0
2011-05-27 10:00:00,37.99,37.99,37.77,37.81,58500.0,31.4886,31.4886,31.3062,31.3394,58500.0
2011-05-27 10:10:00,37.81,37.94,37.77,37.93,37300.0,31.3394,31.4472,31.3062,31.4389,37300.0
2011-05-27 10:20:00,37.93,38.01,37.87,37.97,39400.0,31.4389,31.5052,31.3891,31.472,39400.0
2011-05-27 10:30:00,37.96,38.02,37.95,37.97,41700.0,31.4637,31.5135,31.4554,31.472,41700.0
2011-05-27 10:40:00,37.97,38.12,37.97,38.07,28800.0,31.472,31.5964,31.472,31.5549,28800.0
2011-05-27 10:50:00,38.07,38.2,38.07,38.15,22400.0,31.5549,31.6627,31.5549,31.6212,22400.0
2011-05-27 11:00:00,38.15,38.24,38.15,38.18,15300.0,31.6212,31.6958,31.6212,31.6461,15300.0
2011-05-27 11:10:00,38.17,38.22,38.15,38.16,17100.0,31.6378,31.6792,31.6212,31.6295,17100.0
2011-05-27 11:20:00,38.17,38.22,38.06,38.08,13400.0,31.6378,31.6792,31.5466,31.5632,13400.0
2011-05-27 11:30:00,38.08,38.08,37.91,37.93,8700.0,31.5632,31.5632,31.4223,31.4389,8700.0
2011-05-27 11:40:00,37.93,38.01,37.92,37.99,11000.0,31.4389,31.5052,31.4306,31.4886,11000.0
2011-05-27 11:50:00,38.0,38.03,38.0,38.03,15500.0,31.4969,31.5218,31.4969,31.5218,15500.0
2011-05-27 12:00:00,38.04,38.06,37.98,38.06,40400.0,31.53,31.5466,31.4803,31.5466,40400.0
2011-05-27 12:10:00,38.05,38.09,38.05,38.07,12600.0,31.5383,31.5715,31.5383,31.5549,12600.0
2011-05-27 12:20:00,38.07,38.09,38.04,38.08,19800.0,31.5549,31.5715,31.53,31.5632,19800.0
2011-05-27 12:30:00,38.07,38.1,38.05,38.09,26100.0,31.5549,31.5798,31.5383,31.5715,26100.0
2011-05-27 12:40:00,38.09,38.09,38.04,38.06,17800.0,31.5715,31.5715,31.53,31.5466,17800.0
2011-05-27 12:50:00,38.06,38.07,38.02,38.05,29300.0,31.5466,31.5549,31.5135,31.5383,29300.0
2011-05-27 13:00:00,38.05,38.15,38.05,38.14,82500.0,31.5383,31.6212,31.5383,31.6129,82500.0
2011-05-27 13:10:00,38.14,38.18,38.12,38.12,12900.0,31.6129,31.6461,31.5964,31.5964,12900.0
2011-05-27 13:20:00,38.13,38.15,38.1,38.11,8800.0,31.6046,31.6212,31.5798,31.5881,8800.0
2011-05-27 13:30:00,38.12,38.15,38.09,38.11,15100.0,31.5964,31.6212,31.5715,31.5881,15100.0
2011-05-27 13:40:00,38.12,38.16,38.12,38.12,6700.0,31.5964,31.6295,31.5964,31.5964,6700.0
2011-05-27 13:50:00,38.12,38.12,38.07,38.08,11100.0,31.5964,31.5964,31.5549,31.5632,11100.0
2011-05-27 14:00:00,38.07,38.09,38.02,38.03,14900.0,31.5549,31.5715,31.5135,31.5218,14900.0
2011-05-27 14:10:00,38.03,38.03,37.97,37.98,17000.0,31.5218,31.5218,31.472,31.4803,17000.0
2011-05-27 14:20:00,37.98,38.0,37.96,37.98,12000.0,31.4803,31.4969,31.4637,31.4803,12000.0
2011-05-27 14:30:00,37.98,37.99,37.95,37.96,13600.0,31.4803,31.4886,31.4554,31.4637,13600.0
2011-05-27 14:40:00,37.95,37.95,37.85,37.85,32000.0,31.4554,31.4554,31.3726,31.3726,32000.0
2011-05-27 14:50:00,37.85,37.91,37.82,37.89,31500.0,31.3726,31.4223,31.3477,31.4057,31500.0
2011-05-27 15:00:00,37.88,37.91,37.87,37.9,30300.0,31.3974,31.4223,31.3891,31.414,30300.0
2011-05-27 15:10:00,37.91,37.97,37.91,37.97,41600.0,31.4223,31.472,31.4223,31.472,41600.0
2011-05-27 15:20:00,37.97,38.02,37.96,38.01,39300.0,31.472,31.5135,31.4637,31.5052,39300.0
2011-05-27 15:30:00,38.01,38.09,38.0,38.06,21900.0,31.5052,31.5715,31.4969,31.5466,21900.0
2011-05-27 15:40:00,38.06,38.16,38.04,38.16,90200.0,31.5466,31.6295,31.53,31.6295,90200.0
2011-05-27 15:50:00,38.16,38.19,38.12,38.16,178300.0,31.6295,31.6544,31.5964,31.6295,178300.0
2011-05-31 09:30:00,39.08,39.14,38.89,39.0,190600.0,32.3921,32.4418,32.2346,32.3258,190600.0
2011-05-31 09:40:00,39.0,39.0,38.79,38.79,44600.0,32.3258,32.3258,32.1517,32.1517,44600.0
2011-05-31 09:50:00,38.8,38.91,38.77,38.77,44000.0,32.16,32.2512,32.1351,32.1351,44000.0
2011-05-31 10:00:00,38.78,38.84,38.7,38.83,69300.0,32.1434,32.1931,32.0771,32.1848,69300.0
2011-05-31 10:10:00,38.83,38.84,38.66,38.74,78300.0,32.1848,32.1931,32.0439,32.1102,78300.0
2011-05-31 10:20:00,38.71,38.74,38.65,38.74,49500.0,32.0854,32.1102,32.0357,32.1102,49500.0
2011-05-31 10:30:00,38.75,38.75,38.67,38.71,64700.0,32.1185,32.1185,32.0522,32.0854,64700.0
2011-05-31 10:40:00,38.72,38.81,38.68,38.74,38100.0,32.0937,32.1683,32.0605,32.1102,38100.0
2011-05-31 10:50:00,38.74,38.77,38.68,38.68,40000.0,32.1102,32.1351,32.0605,32.0605,40000.0
2011-05-31 11:00:00,38.68,38.7,38.66,38.68,26300.0,32.0605,32.0771,32.0439,32.0605,26300.0
2011-05-31 11:10:00,38.67,38.7,38.65,38.7,22000.0,32.0522,32.0771,32.0357,32.0771,22000.0
2011-05-31 11:20:00,38.69,38.75,38.69,38.75,30300.0,32.0688,32.1185,32.0688,32.1185,30300.0
2011-05-31 11:30:00,38.74,38.82,38.74,38.75,27300.0,32.1102,32.1766,32.1102,32.1185,27300.0
2011-05-31 11:40:00,38.74,38.76,38.69,38.69,13600.0,32.1102,32.1268,32.0688,32.0688,13600.0
2011-05-31 11:50:00,38.69,38.69,38.65,38.66,36200.0,32.0688,32.0688,32.0357,32.0439,36200.0
2011-05-31 12:00:00,38.66,38.73,38.6,38.73,36200.0,32.0439,32.102,31.9942,32.102,36200.0
2011-05-31 12:10:00,38.73,38.73,38.62,38.62,21700.0,32.102,32.102,32.0108,32.0108,21700.0
2011-05-31 12:20:00,38.63,38.67,38.59,38.62,13600.0,32.0191,32.0522,31.9859,32.0108,13600.0
2011-05-31 12:30:00,38.62,38.63,38.54,38.57,12800.0,32.0108,32.0191,31.9445,31.9693,12800.0
2011-05-31 12:40:00,38.57,38.63,38.57,38.63,19800.0,31.9693,32.0191,31.9693,32.0191,19800.0
2011-05-31 12:50:00,38.63,38.69,38.62,38.63,18900.0,32.0191,32.0688,32.0108,32.0191,18900.0
2011-05-31 13:00:00,38.63,38.65,38.62,38.63,12700.0,32.0191,32.0357,32.0108,32.0191,12700.0
2011-05-31 13:10:00,38.63,38.68,38.62,38.68,21000.0,32.0191,32.0605,32.0108,32.0605,21000.0
2011-05-31 13:20:00,38.68,38.81,38.67,38.81,29400.0,32.0605,32.1683,32.0522,32.1683,29400.0
2011-05-31 13:30:00,38.81,38.89,38.81,38.87,24200.0,32.1683,32.2346,32.1683,32.218,24200.0
2011-05-31 13:40:00,38.86,38.94,38.86,38.9,17700.0,32.2097,32.276,32.2097,32.2429,17700.0
2011-05-31 13:50:00,38.89,38.93,38.88,38.9,31000.0,32.2346,32.2677,32.2263,32.2429,31000.0
2011-05-31 14:00:00,38.9,38.9,38.79,38.8,19300.0,32.2429,32.2429,32.1517,32.16,19300.0
2011-05-31 14:10:00,38.83,38.83,38.77,38.78,20500.0,32.1848,32.1848,32.1351,32.1434,20500.0
2011-05-31 14:20:00,38.78,38.79,38.75,38.76,25800.0,32.1434,32.1517,32.1185,32.1268,25800.0
2011-05-31 14:30:00,38.76,38.77,38.7,38.71,17600.0,32.1268,32.1351,32.0771,32.0854,17600.0
2011-05-31 14:40:00,38.71,38.77,38.68,38.68,27300.0,32.0854,32.1351,32.0605,32.0605,27300.0
2011-05-31 14:50:00,38.68,38.72,38.62,38.63,19500.0,32.0605,32.0937,32.0108,32.0191,19500.0
2011-05-31 15:00:00,38.62,38.64,38.61,38.64,37500.0,32.0108,32.0274,32.0025,32.0274,37500.0
2011-05-31 15:10:00,38.64,38.68,38.63,38.68,50800.0,32.0274,32.0605,32.0191,32.0605,50800.0
2011-05-31 15:20:00,38.68,38.71,38.67,38.7,36200.0,32.0605,32.0854,32.0522,32.0771,36200.0
2011-05-31 15:30:00,38.7,38.78,38.7,38.78,35600.0,32.0771,32.1434,32.0771,32.1434,35600.0
2011-05-31 15:40:00,38.78,38.97,38.77,38.94,89100.0,32.1434,32.3009,32.1351,32.276,89100.0
2011-05-31 15:50:00,38.94,39.0,38.93,38.99,173500.0,32.276,32.3258,32.2677,32.3175,173500.0
2011-06-01 09:30:00,38.65,38.65,38.38,38.41,146800.0,32.0357,32.0357,31.8119,31.8367,146800.0
2011-06-01 09:40:00,38.4,38.5,38.37,38.43,43900.0,31.8284,31.9113,31.8036,31.8533,43900.0
2011-06-01 09:50:00,38.42,38.43,38.3,38.41,45500.0,31.845,31.8533,31.7455,31.8367,45500.0
2011-06-01 10:00:00,38.39,38.39,38.19,38.21,81200.0,31.8201,31.8201,31.6544,31.671,81200.0
2011-06-01 10:10:00,38.21,38.21,38.07,38.18,39400.0,31.671,31.671,31.5549,31.6461,39400.0
2011-06-01 10:20:00,38.18,38.32,38.15,38.2,49200.0,31.6461,31.7621,31.6212,31.6627,49200.0
2011-06-01 10:30:00,38.19,38.22,38.07,38.09,49400.0,31.6544,31.6792,31.5549,31.5715,49400.0
2011-06-01 10:40:00,38.1,38.16,38.04,38.08,36400.0,31.5798,31.6295,31.53,31.5632,36400.0
2011-06-01 10:50:00,38.08,38.11,37.98,38.11,36700.0,31.5632,31.5881,31.4803,31.5881,36700.0
2011-06-01 11:00:00,38.11,38.18,38.07,38.16,34500.0,31.5881,31.6461,31.5549,31.6295,34500.0
2011-06-01 11:10:00,38.16,38.23,38.1,38.1,46800.0,31.6295,31.6875,31.5798,31.5798,46800.0
2011-06-01 11:20:00,38.1,38.19,38.0,38.19,39700.0,31.5798,31.6544,31.4969,31.6544,39700.0
2011-06-01 11:30:00,38.19,38.2,38.0,38.01,21500.0,31.6544,31.6627,31.4969,31.5052,21500.0
2011-06-01 11:40:00,38.02,38.02,37.86,37.87,24500.0,31.5135,31.5135,31.3808,31.3891,24500.0
2011-06-01 11:50:00,37.87,37.87,37.81,37.82,43800.0,31.3891,31.3891,31.3394,31.3477,43800.0
2011-06-01 12:00:00,37.82,37.91,37.81,37.84,46300.0,31.3477,31.4223,31.3394,31.3643,46300.0
2011-06-01 12:10:00,37.84,37.87,37.81,37.83,38100.0,31.3643,31.3891,31.3394,31.356,38100.0
2011-06-01 12:20:00,37.83,37.84,37.8,37.81,30100.0,31.356,31.3643,31.3311,31.3394,30100.0
2011-06-01 12:30:00,37.8,37.85,37.76,37.78,41200.0,31.3311,31.3726,31.298,31.3145,41200.0
2011-06-01 12:40:00,37.78,37.79,37.76,37.78,15000.0,31.3145,31.3228,31.298,31.3145,15000.0
2011-06-01 12:50:00,37.78,37.83,37.75,37.76,46100.0,31.3145,31.356,31.2897,31.298,46100.0
2011-06-01 13:00:00,37.75,37.78,37.64,37.66,29700.0,31.2897,31.3145,31.1985,31.2151,29700.0
2011-06-01 13:10:00,37.66,37.67,37.62,37.64,13300.0,31.2151,31.2234,31.1819,31.1985,13300.0
2011-06-01 13:20:00,37.63,37.65,37.52,37.53,26900.0,31.1902,31.2068,31.099,31.1073,26900.0
2011-06-01 13:30:00,37.53,37.59,37.52,37.59,14100.0,31.1073,31.1571,31.099,31.1571,14100.0
2011-06-01 13:40:00,37.58,37.61,37.53,37.54,16600.0,31.1488,31.1736,31.1073,31.1156,16600.0
2011-06-01 13:50:00,37.54,37.61,37.54,37.6,16000.0,31.1156,31.1736,31.1156,31.1653,16000.0
2011-06-01 14:00:00,37.6,37.61,37.57,37.58,15800.0,31.1653,31.1736,31.1405,31.1488,15800.0
2011-06-01 14:10:00,37.59,37.64,37.59,37.62,37600.0,31.1571,31.1985,31.1571,31.1819,37600.0
2011-06-01 14:20:00,37.62,37.65,37.61,37.63,24300.0,31.1819,31.2068,31.1736,31.1902,24300.0
2011-06-01 14:30:00,37.63,37.64,37.54,37.55,58600.0,31.1902,31.1985,31.1156,31.1239,58600.0
2011-06-01 14:40:00,37.55,37.57,37.5,37.55,47500.0,31.1239,31.1405,31.0825,31.1239,47500.0
2011-06-01 14:50:00,37.54,37.58,37.52,37.53,36700.0,31.1156,31.1488,31.099,31.1073,36700.0
2011-06-01 15:00:00,37.53,37.6,37.53,37.56,39500.0,31.1073,31.1653,31.1073,31.1322,39500.0
2011-06-01 15:10:00,37.57,37.58,37.41,37.43,49600.0,31.1405,31.1488,31.0079,31.0244,49600.0
2011-06-01 15:20:00,37.42,37.43,37.32,37.38,61400.0,31.0161,31.0244,30.9333,30.983,61400.0
2011-06-01 15:30:00,37.38,37.41,37.32,37.34,48600.0,30.983,31.0079,30.9333,30.9498,48600.0
2011-06-01 15:40:00,37.35,37.35,37.18,37.18,114000.0,30.9581,30.9581,30.8172,30.8172,114000.0
2011-06-01 15:50:00,37.18,37.23,37.11,37.2,200700.0,30.8172,30.8587,30.7592,30.8338,200700.0
2011-06-02 09:30:00,37.21,37.43,37.21,37.33,95400.0,30.8421,31.0244,30.8421,30.9415,95400.0
2011-06-02 09:40:00,37.32,37.35,37.11,37.21,51700.0,30.9333,30.9581,30.7592,30.8421,51700.0
2011-06-02 09:50:00,37.2,37.62,37.15,37.61,35000.0,30.8338,31.1819,30.7924,31.1736,35000.0
2011-06-02 10:00:00,37.62,37.68,37.47,37.55,38000.0,31.1819,31.2317,31.0576,31.1239,38000.0
2011-06-02 10:10:00,37.54,37.62,37.44,37.46,20800.0,31.1156,31.1819,31.0327,31.0493,20800.0
2011-06-02 10:20:00,37.46,37.46,37.25,37.39,17900.0,31.0493,31.0493,30.8752,30.9913,17900.0
2011-06-02 10:30:00,37.4,37.49,37.34,37.39,13500.0,30.9996,31.0742,30.9498,30.9913,13500.0
2011-06-02 10:40:00,37.42,37.53,37.37,37.51,11700.0,31.0161,31.1073,30.9747,31.0907,11700.0
2011-06-02 10:50:00,37.5,37.56,37.43,37.48,11200.0,31.0825,31.1322,31.0244,31.0659,11200.0
2011-06-02 11:00:00,37.47,37.56,37.38,37.41,22400.0,31.0576,31.1322,30.983,31.0079,22400.0
2011-06-02 11:10:00,37.41,37.44,37.32,37.44,15700.0,31.0079,31.0327,30.9333,31.0327,15700.0
2011-06-02 11:20:00,37.44,37.47,37.37,37.37,27500.0,31.0327,31.0576,30.9747,30.9747,27500.0
2011-06-02 11:30:00,37.37,37.37,37.28,37.3,22900.0,30.9747,30.9747,30.9001,30.9167,22900.0
2011-06-02 11:40:00,37.3,37.38,37.29,37.32,39800.0,30.9167,30.983,30.9084,30.9333,39800.0
2011-06-02 11:50:00,37.33,37.38,37.26,37.32,48200.0,30.9415,30.983,30.8835,30.9333,48200.0
2011-06-02 12:00:00,37.32,37.36,37.25,37.28,26400.0,30.9333,30.9664,30.8752,30.9001,26400.0
2011-06-02 12:10:00,37.28,37.32,37.26,37.3,10200.0,30.9001,30.9333,30.8835,30.9167,10200.0
2011-06-02 12:20:00,37.3,37.34,37.25,37.28,23300.0,30.9167,30.9498,30.8752,30.9001,23300.0
2011-06-02 12:30:00,37.28,37.28,37.2,37.22,12100.0,30.9001,30.9001,30.8338,30.8504,12100.0
2011-06-02 12:40:00,37.22,37.35,37.19,37.35,9600.0,30.8504,30.9581,30.8255,30.9581,9600.0
2011-06-02 12:50:00,37.37,37.46,37.37,37.43,8300.0,30.9747,31.0493,30.9747,31.0244,8300.0
2011-06-02 13:00:00,37.45,37.51,37.43,37.46,9400.0,31.041,31.0907,31.0244,31.0493,9400.0
2011-06-02 13:10:00,37.45,37.45,37.39,37.42,10900.0,31.041,31.041,30.9913,31.0161,10900.0
2011-06-02 13:20:00,37.42,37.51,37.38,37.49,13200.0,31.0161,31.0907,30.983,31.0742,13200.0
2011-06-02 13:30:00,37.48,37.5,37.36,37.38,12800.0,31.0659,31.0825,30.9664,30.983,12800.0
2011-06-02 13:40:00,37.38,37.44,37.38,37.38,5400.0,30.983,31.0327,30.983,30.983,5400.0
2011-06-02 13:50:00,37.38,37.44,37.34,37.44,11100.0,30.983,31.0327,30.9498,31.0327,11100.0
2011-06-02 14:00:00,37.43,37.48,37.39,37.4,6100.0,31.0244,31.0659,30.9913,30.9996,6100.0
2011-06-02 14:10:00,37.4,37.51,37.36,37.43,21100.0,30.9996,31.0907,30.9664,31.0244,21100.0
2011-06-02 14:20:00,37.4,37.47,37.39,37.43,10500.0,30.9996,31.0576,30.9913,31.0244,10500.0
2011-06-02 14:30:00,37.43,37.54,37.43,37.52,16400.0,31.0244,31.1156,31.0244,31.099,16400.0
2011-06-02 14:40:00,37.52,37.59,37.52,37.58,12000.0,31.099,31.1571,31.099,31.1488,12000.0
2011-06-02 14:50:00,37.58,37.63,37.57,37.62,15500.0,31.1488,31.1902,31.1405,31.1819,15500.0
2011-06-02 15:00:00,37.63,37.68,37.62,37.65,18500.0,31.1902,31.2317,31.1819,31.2068,18500.0
2011-06-02 15:10:00,37.65,37.69,37.65,37.68,29100.0,31.2068,31.2399,31.2068,31.2317,29100.0
2011-06-02 15:20:00,37.68,37.69,37.67,37.68,29300.0,31.2317,31.2399,31.2234,31.2317,29300.0
2011-06-02 15:30:00,37.68,37.7,37.63,37.63,51400.0,31.2317,31.2482,31.1902,31.1902,51400.0
2011-06-02 15:40:00,37.63,37.83,37.63,37.77,105100.0,31.1902,31.356,31.1902,31.3062,105100.0
2011-06-02 15:50:00,37.76,37.76,37.68,37.73,198000.0,31.298,31.298,31.2317,31.2731,198000.0
2011-06-03 09:30:00,36.76,36.93,36.25,36.57,380000.0,30.4691,30.61,30.0464,30.3116,380000.0
2011-06-03 09:40:00,36.59,36.84,36.53,36.81,64100.0,30.3282,30.5354,30.2785,30.5105,64100.0
2011-06-03 09:50:00,36.81,36.94,36.78,36.87,79100.0,30.5105,30.6183,30.4857,30.5603,79100.0
2011-06-03 10:00:00,36.86,37.17,36.86,37.16,83700.0,30.552,30.8089,30.552,30.8006,83700.0
2011-06-03 10:10:00,37.16,37.28,37.12,37.19,75600.0,30.8006,30.9001,30.7675,30.8255,75600.0
2011-06-03 10:20:00,37.2,37.44,37.15,37.43,66800.0,30.8338,31.0327,30.7924,31.0244,66800.0
2011-06-03 10:30:00,37.44,37.52,37.28,37.44,75200.0,31.0327,31.099,30.9001,31.0327,75200.0
2011-06-03 10:40:00,37.43,37.65,37.43,37.63,58400.0,31.0244,31.2068,31.0244,31.1902,58400.0
2011-06-03 10:50:00,37.63,37.68,37.34,37.4,54400.0,31.1902,31.2317,30.9498,30.9996,54400.0
2011-06-03 11:00:00,37.4,37.41,37.21,37.24,42600.0,30.9996,31.0079,30.8421,30.867,42600.0
2011-06-03 11:10:00,37.24,37.3,37.16,37.21,28200.0,30.867,30.9167,30.8006,30.8421,28200.0
2011-06-03 11:20:00,37.2,37.27,37.15,37.15,22100.0,30.8338,30.8918,30.7924,30.7924,22100.0
2011-06-03 11:30:00,37.15,37.2,36.98,36.98,19900.0,30.7924,30.8338,30.6514,30.6514,19900.0
2011-06-03 11:40:00,36.99,37.02,36.92,37.01,26500.0,30.6597,30.6846,30.6017,30.6763,26500.0
2011-06-03 11:50:00,37.0,37.04,36.97,36.99,23000.0,30.668,30.7012,30.6432,30.6597,23000.0
2011-06-03 12:00:00,36.99,37.02,36.9,36.97,37000.0,30.6597,30.6846,30.5851,30.6432,37000.0
2011-06-03 12:10:00,36.96,37.03,36.96,37.03,14300.0,30.6349,30.6929,30.6349,30.6929,14300.0
2011-06-03 12:20:00,37.03,37.06,37.01,37.01,16400.0,30.6929,30.7178,30.6763,30.6763,16400.0
2011-06-03 12:30:00,37.01,37.14,37.0,37.13,20200.0,30.6763,30.7841,30.668,30.7758,20200.0
2011-06-03 12:40:00,37.13,37.29,37.13,37.29,18900.0,30.7758,30.9084,30.7758,30.9084,18900.0
2011-06-03 12:50:00,37.29,37.3,37.2,37.22,12800.0,30.9084,30.9167,30.8338,30.8504,12800.0
2011-06-03 13:00:00,37.22,37.22,37.17,37.2,13800.0,30.8504,30.8504,30.8089,30.8338,13800.0
2011-06-03 13:10:00,37.2,37.2,37.17,37.17,10400.0,30.8338,30.8338,30.8089,30.8089,10400.0
2011-06-03 13:20:00,37.17,37.18,37.09,37.12,13300.0,30.8089,30.8172,30.7426,30.7675,13300.0
2011-06-03 13:30:00,37.12,37.12,37.06,37.06,13200.0,30.7675,30.7675,30.7178,30.7178,13200.0
2011-06-03 13:40:00,37.06,37.07,37.01,37.05,12100.0,30.7178,30.726,30.6763,30.7095,12100.0
2011-06-03 13:50:00,37.06,37.07,36.95,36.95,13800.0,30.7178,30.726,30.6266,30.6266,13800.0
2011-06-03 14:00:00,36.95,36.95,36.87,36.88,31400.0,30.6266,30.6266,30.5603,30.5686,31400.0
2011-06-03 14:10:00,36.87,36.88,36.8,36.82,28300.0,30.5603,30.5686,30.5022,30.5188,28300.0
2011-06-03 14:20:00,36.82,36.88,36.79,36.87,21200.0,30.5188,30.5686,30.494,30.5603,21200.0
2011-06-03 14:30:00,36.87,36.9,36.82,36.83,26100.0,30.5603,30.5851,30.5188,30.5271,26100.0
2011-06-03 14:40:00,36.83,36.85,36.78,36.8,31300.0,30.5271,30.5437,30.4857,30.5022,31300.0
2011-06-03 14:50:00,36.79,36.79,36.7,36.7,28400.0,30.494,30.494,30.4194,30.4194,28400.0
2011-06-03 15:00:00,36.7,36.7,36.52,36.52,51000.0,30.4194,30.4194,30.2702,30.2702,51000.0
2011-06-03 15:10:00,36.52,36.53,36.43,36.43,39700.0,30.2702,30.2785,30.1956,30.1956,39700.0
2011-06-03 15:20:00,36.44,36.66,36.4,36.66,80500.0,30.2039,30.3862,30.1707,30.3862,80500.0
2011-06-03 15:30:00,36.66,36.79,36.65,36.78,85600.0,30.3862,30.494,30.3779,30.4857,85600.0
2011-06-03 15:40:00,36.77,37.02,36.77,37.01,314200.0,30.4774,30.6846,30.4774,30.6763,314200.0
2011-06-03 15:50:00,37.01,37.06,36.94,36.98,438500.0,30.6763,30.7178,30.6183,30.6514,438500.0
2011-06-06 09:30:00,36.73,37.22,36.67,37.2,95000.0,30.4442,30.8504,30.3945,30.8338,95000.0
2011-06-06 09:40:00,37.2,37.21,36.97,36.99,62500.0,30.8338,30.8421,30.6432,30.6597,62500.0
2011-06-06 09:50:00,36.97,37.17,36.95,37.11,60000.0,30.6432,30.8089,30.6266,30.7592,60000.0
2011-06-06 10:00:00,37.11,37.14,37.01,37.02,39700.0,30.7592,30.7841,30.6763,30.6846,39700.0
2011-06-06 10:10:00,37.03,37.12,37.03,37.04,40900.0,30.6929,30.7675,30.6929,30.7012,40900.0
2011-06-06 10:20:00,37.06,37.39,36.99,37.33,97100.0,30.7178,30.9913,30.6597,30.9415,97100.0
2011-06-06 10:30:00,37.33,37.42,37.31,37.37,59600.0,30.9415,31.0161,30.925,30.9747,59600.0
2011-06-06 10:40:00,37.38,37.39,37.2,37.24,47700.0,30.983,30.9913,30.8338,30.867,47700.0
2011-06-06 10:50:00,37.25,37.28,37.14,37.17,64300.0,30.8752,30.9001,30.7841,30.8089,64300.0
2011-06-06 11:00:00,37.16,37.3,37.16,37.28,65700.0,30.8006,30.9167,30.8006,30.9001,65700.0
2011-06-06 11:10:00,37.28,37.41,37.28,37.34,127200.0,30.9001,31.0079,30.9001,30.9498,127200.0
2011-06-06 11:20:00,37.34,37.5,37.34,37.5,162500.0,30.9498,31.0825,30.9498,31.0825,162500.0
2011-06-06 11:30:00,37.5,37.56,37.47,37.52,42400.0,31.0825,31.1322,31.0576,31.099,42400.0
2011-06-06 11:40:00,37.51,37.52,37.42,37.44,28800.0,31.0907,31.099,31.0161,31.0327,28800.0
2011-06-06 11:50:00,37.43,37.44,37.36,37.39,31800.0,31.0244,31.0327,30.9664,30.9913,31800.0
2011-06-06 12:00:00,37.38,37.39,37.26,37.3,23600.0,30.983,30.9913,30.8835,30.9167,23600.0
2011-06-06 12:10:00,37.3,37.3,37.2,37.26,22400.0,30.9167,30.9167,30.8338,30.8835,22400.0
2011-06-06 12:20:00,37.25,37.27,37.24,37.26,12400.0,30.8752,30.8918,30.867,30.8835,12400.0
2011-06-06 12:30:00,37.25,37.25,37.17,37.21,13700.0,30.8752,30.8752,30.8089,30.8421,13700.0
2011-06-06 12:40:00,37.2,37.2,37.09,37.09,8500.0,30.8338,30.8338,30.7426,30.7426,8500.0
2011-06-06 12:50:00,37.09,37.12,37.06,37.08,36900.0,30.7426,30.7675,30.7178,30.7343,36900.0
2011-06-06 13:00:00,37.08,37.19,37.06,37.17,116100.0,30.7343,30.8255,30.7178,30.8089,116100.0
2011-06-06 13:10:00,37.16,37.3,37.15,37.24,68500.0,30.8006,30.9167,30.7924,30.867,68500.0
2011-06-06 13:20:00,37.23,37.24,37.2,37.22,38000.0,30.8587,30.867,30.8338,30.8504,38000.0
2011-06-06 13:30:00,37.22,37.22,37.1,37.1,60200.0,30.8504,30.8504,30.7509,30.7509,60200.0
2011-06-06 13:40:00,37.11,37.12,37.05,37.1,45500.0,30.7592,30.7675,30.7095,30.7509,45500.0
2011-06-06 13:50:00,37.11,37.12,37.05,37.09,45200.0,30.7592,30.7675,30.7095,30.7426,45200.0
2011-06-06 14:00:00,37.09,37.12,37.03,37.09,20100.0,30.7426,30.7675,30.6929,30.7426,20100.0
2011-06-06 14:10:00,37.09,37.1,36.98,37.02,55100.0,30.7426,30.7509,30.6514,30.6846,55100.0
2011-06-06 14:20:00,37.02,37.06,36.98,36.98,24400.0,30.6846,30.7178,30.6514,30.6514,24400.0
2011-06-06 14:30:00,36.98,36.98,36.9,36.9,23600.0,30.6514,30.6514,30.5851,30.5851,23600.0
2011-06-06 14:40:00,36.9,36.9,36.78,36.8,24300.0,30.5851,30.5851,30.4857,30.5022,24300.0
2011-06-06 14:50:00,36.82,36.83,36.65,36.68,30900.0,30.5188,30.5271,30.3779,30.4028,30900.0
2011-06-06 15:00:00,36.67,36.7,36.56,36.56,46400.0,30.3945,30.4194,30.3033,30.3033,46400.0
2011-06-06 15:10:00,36.55,36.56,36.4,36.46,67600.0,30.295,30.3033,30.1707,30.2204,67600.0
2011-06-06 15:20:00,36.47,36.5,36.43,36.5,58700.0,30.2287,30.2536,30.1956,30.2536,58700.0
2011-06-06 15:30:00,36.49,36.62,36.47,36.58,64900.0,30.2453,30.3531,30.2287,30.3199,64900.0
2011-06-06 15:40:00,36.58,36.72,36.58,36.66,113400.0,30.3199,30.4359,30.3199,30.3862,113400.0
2011-06-06 15:50:00,36.65,36.65,36.53,36.53,111600.0,30.3779,30.3779,30.2785,30.2785,111600.0
2011-06-07 09:30:00,36.99,37.16,36.94,37.02,156200.0,30.6597,30.8006,30.6183,30.6846,156200.0
2011-06-07 09:40:00,37.01,37.03,36.81,36.81,103100.0,30.6763,30.6929,30.5105,30.5105,103100.0
2011-06-07 09:50:00,36.81,36.91,36.71,36.89,136700.0,30.5105,30.5934,30.4277,30.5768,136700.0
2011-06-07 10:00:00,36.9,37.0,36.79,36.79,124500.0,30.5851,30.668,30.494,30.494,124500.0
2011-06-07 10:10:00,36.78,36.83,36.74,36.75,78400.0,30.4857,30.5271,30.4525,30.4608,78400.0
2011-06-07 10:20:00,36.75,36.8,36.55,36.6,69200.0,30.4608,30.5022,30.295,30.3365,69200.0
2011-06-07 10:30:00,36.6,36.76,36.6,36.75,87800.0,30.3365,30.4691,30.3365,30.4608,87800.0
2011-06-07 10:40:00,36.76,36.85,36.73,36.82,80100.0,30.4691,30.5437,30.4442,30.5188,80100.0
2011-06-07 10:50:00,36.83,36.93,36.8,36.92,78300.0,30.5271,30.61,30.5022,30.6017,78300.0
2011-06-07 11:00:00,36.92,36.96,36.92,36.94,95800.0,30.6017,30.6349,30.6017,30.6183,95800.0
2011-06-07 11:10:00,36.94,36.94,36.81,36.81,62100.0,30.6183,30.6183,30.5105,30.5105,62100.0
2011-06-07 11:20:00,36.81,36.82,36.56,36.56,138200.0,30.5105,30.5188,30.3033,30.3033,138200.0
2011-06-07 11:30:00,36.56,36.56,36.35,36.36,79100.0,30.3033,30.3033,30.1293,30.1375,79100.0
2011-06-07 11:40:00,36.35,36.48,36.32,36.39,56300.0,30.1293,30.237,30.1044,30.1624,56300.0
2011-06-07 11:50:00,36.39,36.4,36.12,36.17,127500.0,30.1624,30.1707,29.9386,29.9801,127500.0
2011-06-07 12:00:00,36.18,36.41,36.17,36.39,60100.0,29.9884,30.179,29.9801,30.1624,60100.0
2011-06-07 12:10:00,36.39,36.45,36.27,36.27,36400.0,30.1624,30.2121,30.063,30.063,36400.0
2011-06-07 12:20:00,36.27,36.32,36.25,36.25,36700.0,30.063,30.1044,30.0464,30.0464,36700.0
2011-06-07 12:30:00,36.24,36.27,36.18,36.21,30700.0,30.0381,30.063,29.9884,30.0132,30700.0
2011-06-07 12:40:00,36.2,36.2,36.09,36.1,59800.0,30.0049,30.0049,29.9138,29.922,59800.0
2011-06-07 12:50:00,36.11,36.28,36.09,36.24,57000.0,29.9303,30.0712,29.9138,30.0381,57000.0
2011-06-07 13:00:00,36.24,36.29,36.22,36.22,65700.0,30.0381,30.0795,30.0215,30.0215,65700.0
2011-06-07 13:10:00,36.22,36.24,36.13,36.14,154900.0,30.0215,30.0381,29.9469,29.9552,154900.0
2011-06-07 13:20:00,36.14,36.14,36.03,36.08,66300.0,29.9552,29.9552,29.864,29.9055,66300.0
2011-06-07 13:30:00,36.09,36.12,36.01,36.01,53200.0,29.9138,29.9386,29.8474,29.8474,53200.0
2011-06-07 13:40:00,36.01,36.02,35.85,35.86,126900.0,29.8474,29.8557,29.7148,29.7231,126900.0
2011-06-07 13:50:00,35.85,35.93,35.81,35.9,141500.0,29.7148,29.7811,29.6817,29.7563,141500.0
2011-06-07 14:00:00,35.9,36.02,35.89,36.01,96100.0,29.7563,29.8557,29.748,29.8474,96100.0
2011-06-07 14:10:00,36.0,36.01,35.87,35.93,144900.0,29.8392,29.8474,29.7314,29.7811,144900.0
2011-06-07 14:20:00,35.93,36.07,35.93,36.07,215700.0,29.7811,29.8972,29.7811,29.8972,215700.0
2011-06-07 14:30:00,36.07,36.07,36.0,36.07,131700.0,29.8972,29.8972,29.8392,29.8972,131700.0
2011-06-07 14:40:00,36.08,36.18,36.07,36.11,92700.0,29.9055,29.9884,29.8972,29.9303,92700.0
2011-06-07 14:50:00,36.11,36.15,36.03,36.15,74000.0,29.9303,29.9635,29.864,29.9635,74000.0
2011-06-07 15:00:00,36.15,36.17,36.05,36.05,50800.0,29.9635,29.9801,29.8806,29.8806,50800.0
2011-06-07 15:10:00,36.05,36.16,36.05,36.13,65000.0,29.8806,29.9718,29.8806,29.9469,65000.0
2011-06-07 15:20:00,36.13,36.13,36.04,36.07,71200.0,29.9469,29.9469,29.8723,29.8972,71200.0
2011-06-07 15:30:00,36.06,36.09,36.01,36.02,174900.0,29.8889,29.9138,29.8474,29.8557,174900.0
2011-06-07 15:40:00,36.01,36.04,35.9,35.91,261800.0,29.8474,29.8723,29.7563,29.7646,261800.0
2011-06-07 15:50:00,35.91,35.93,35.85,35.88,259700.0,29.7646,29.7811,29.7148,29.7397,259700.0
2011-06-08 09:30:00,35.39,35.45,34.73,34.95,331700.0,29.3335,29.3833,28.7865,28.9688,331700.0
2011-06-08 09:40:00,34.94,35.09,34.88,35.06,279900.0,28.9606,29.0849,28.9108,29.06,279900.0
2011-06-08 09:50:00,35.07,35.2,35.02,35.07,147200.0,29.0683,29.1761,29.0269,29.0683,147200.0
2011-06-08 10:00:00,35.07,35.14,34.95,34.99,173800.0,29.0683,29.1263,28.9688,29.002,173800.0
2011-06-08 10:10:00,34.99,35.03,34.94,34.98,114100.0,29.002,29.0352,28.9606,28.9937,114100.0
2011-06-08 10:20:00,34.99,35.03,34.95,34.99,140700.0,29.002,29.0352,28.9688,29.002,140700.0
2011-06-08 10:30:00,34.99,35.0,34.86,34.88,186100.0,29.002,29.0103,28.8943,28.9108,186100.0
2011-06-08 10:40:00,34.87,35.0,34.87,34.95,99400.0,28.9025,29.0103,28.9025,28.9688,99400.0
2011-06-08 10:50:00,34.96,34.99,34.85,34.86,101700.0,28.9771,29.002,28.886,28.8943,101700.0
2011-06-08 11:00:00,34.86,34.92,34.71,34.71,133100.0,28.8943,28.944,28.7699,28.7699,133100.0
2011-06-08 11:10:00,34.7,34.71,34.42,34.54,355500.0,28.7616,28.7699,28.5295,28.629,355500.0
2011-06-08 11:20:00,34.54,34.62,34.48,34.5,100100.0,28.629,28.6953,28.5793,28.5959,100100.0
2011-06-08 11:30:00,34.5,34.54,34.43,34.44,69900.0,28.5959,28.629,28.5378,28.5461,69900.0
2011-06-08 11:40:00,34.44,34.44,34.11,34.13,215300.0,28.5461,28.5461,28.2726,28.2892,215300.0
2011-06-08 11:50:00,34.12,34.26,33.82,33.85,453100.0,28.2809,28.3969,28.0322,28.0571,453100.0
2011-06-08 12:00:00,33.86,33.88,33.48,33.56,558600.0,28.0654,28.082,27.7504,27.8167,558600.0
2011-06-08 12:10:00,33.56,33.87,33.54,33.77,203500.0,27.8167,28.0737,27.8001,27.9908,203500.0
2011-06-08 12:20:00,33.79,33.79,33.43,33.73,221500.0,28.0074,28.0074,27.709,27.9576,221500.0
2011-06-08 12:30:00,33.74,34.0,33.7,34.0,193000.0,27.9659,28.1814,27.9328,28.1814,193000.0
2011-06-08 12:40:00,34.0,34.3,33.79,34.0,259100.0,28.1814,28.4301,28.0074,28.1814,259100.0
2011-06-08 12:50:00,33.99,34.03,33.92,33.98,104300.0,28.1731,28.2063,28.1151,28.1648,104300.0
2011-06-08 13:00:00,33.99,34.04,33.93,34.0,145600.0,28.1731,28.2146,28.1234,28.1814,145600.0
2011-06-08 13:10:00,34.0,34.01,33.9,33.99,100600.0,28.1814,28.1897,28.0985,28.1731,100600.0
2011-06-08 13:20:00,33.98,34.1,33.98,34.03,177800.0,28.1648,28.2643,28.1648,28.2063,177800.0
2011-06-08 13:30:00,34.03,34.08,33.8,33.87,148000.0,28.2063,28.2477,28.0157,28.0737,148000.0
2011-06-08 13:40:00,33.88,34.0,33.83,33.94,176900.0,28.082,28.1814,28.0405,28.1317,176900.0
2011-06-08 13:50:00,33.95,33.98,33.84,33.92,36500.0,28.14,28.1648,28.0488,28.1151,36500.0
2011-06-08 14:00:00,33.92,34.01,33.91,34.0,129600.0,28.1151,28.1897,28.1068,28.1814,129600.0
2011-06-08 14:10:00,34.0,34.0,33.92,33.98,50200.0,28.1814,28.1814,28.1151,28.1648,50200.0
2011-06-08 14:20:00,33.98,34.02,33.94,33.98,65700.0,28.1648,28.198,28.1317,28.1648,65700.0
2011-06-08 14:30:00,33.99,34.13,33.98,34.11,103800.0,28.1731,28.2892,28.1648,28.2726,103800.0
2011-06-08 14:40:00,34.11,34.14,33.97,34.0,163700.0,28.2726,28.2975,28.1566,28.1814,163700.0
2011-06-08 14:50:00,33.99,34.0,33.86,33.9,139200.0,28.1731,28.1814,28.0654,28.0985,139200.0
2011-06-08 15:00:00,33.9,34.0,33.88,33.99,115300.0,28.0985,28.1814,28.082,28.1731,115300.0
2011-06-08 15:10:00,34.0,34.04,33.84,33.86,157000.0,28.1814,28.2146,28.0488,28.0654,157000.0
2011-06-08 15:20:00,33.86,33.87,33.74,33.83,185900.0,28.0654,28.0737,27.9659,28.0405,185900.0
2011-06-08 15:30:00,33.82,33.88,33.67,33.74,233800.0,28.0322,28.082,27.9079,27.9659,233800.0
2011-06-08 15:40:00,33.74,33.85,33.73,33.79,270000.0,27.9659,28.0571,27.9576,28.0074,270000.0
2011-06-08 15:50:00,33.79,33.85,33.74,33.75,551000.0,28.0074,28.0571,27.9659,27.9742,551000.0
2011-06-09 09:30:00,34.04,34.08,33.82,33.94,127700.0,28.2146,28.2477,28.0322,28.1317,127700.0
2011-06-09 09:40:00,33.94,33.95,33.53,33.59,219600.0,28.1317,28.14,27.7919,27.8416,219600.0
2011-06-09 09:50:00,33.6,33.62,33.45,33.58,301900.0,27.8499,27.8665,27.7256,27.8333,301900.0
2011-06-09 10:00:00,33.59,34.08,33.58,34.06,193600.0,27.8416,28.2477,27.8333,28.2312,193600.0
2011-06-09 10:10:00,34.07,34.14,33.7,33.71,182900.0,28.2394,28.2975,27.9328,27.9411,182900.0
2011-06-09 10:20:00,33.72,33.89,33.7,33.82,70200.0,27.9493,28.0903,27.9328,28.0322,70200.0
2011-06-09 10:30:00,33.83,34.19,33.79,34.17,166500.0,28.0405,28.3389,28.0074,28.3223,166500.0
2011-06-09 10:40:00,34.16,34.2,33.98,34.19,195300.0,28.314,28.3472,28.1648,28.3389,195300.0
2011-06-09 10:50:00,34.21,34.23,34.1,34.11,46200.0,28.3555,28.3721,28.2643,28.2726,46200.0
2011-06-09 11:00:00,34.11,34.11,33.93,33.95,89800.0,28.2726,28.2726,28.1234,28.14,89800.0
2011-06-09 11:10:00,33.95,34.21,33.94,34.2,65800.0,28.14,28.3555,28.1317,28.3472,65800.0
2011-06-09 11:20:00,34.2,34.28,34.08,34.08,106100.0,28.3472,28.4135,28.2477,28.2477,106100.0
2011-06-09 11:30:00,34.09,34.26,34.08,34.23,58800.0,28.256,28.3969,28.2477,28.3721,58800.0
2011-06-09 11:40:00,34.22,34.34,34.2,34.3,78700.0,28.3638,28.4632,28.3472,28.4301,78700.0
2011-06-09 11:50:00,34.3,34.42,34.3,34.4,87800.0,28.4301,28.5295,28.4301,28.513,87800.0
2011-06-09 12:00:00,34.4,34.48,34.25,34.26,153100.0,28.513,28.5793,28.3886,28.3969,153100.0
2011-06-09 12:10:00,34.26,34.3,34.15,34.2,158900.0,28.3969,28.4301,28.3058,28.3472,158900.0
2011-06-09 12:20:00,34.19,34.21,34.14,34.18,57200.0,28.3389,28.3555,28.2975,28.3306,57200.0
2011-06-09 12:30:00,34.17,34.19,34.15,34.17,39400.0,28.3223,28.3389,28.3058,28.3223,39400.0
2011-06-09 12:40:00,34.17,34.27,34.17,34.2,60600.0,28.3223,28.4052,28.3223,28.3472,60600.0
2011-06-09 12:50:00,34.2,34.27,34.2,34.27,51800.0,28.3472,28.4052,28.3472,28.4052,51800.0
2011-06-09 13:00:00,34.27,34.27,34.19,34.19,40900.0,28.4052,28.4052,28.3389,28.3389,40900.0
2011-06-09 13:10:00,34.19,34.23,34.19,34.23,36300.0,28.3389,28.3721,28.3389,28.3721,36300.0
2011-06-09 13:20:00,34.23,34.23,34.2,34.2,40000.0,28.3721,28.3721,28.3472,28.3472,40000.0
2011-06-09 13:30:00,34.2,34.22,34.19,34.22,50500.0,28.3472,28.3638,28.3389,28.3638,50500.0
2011-06-09 13:40:00,34.21,34.25,34.1,34.1,39600.0,28.3555,28.3886,28.2643,28.2643,39600.0
2011-06-09 13:50:00,34.1,34.17,34.1,34.16,65000.0,28.2643,28.3223,28.2643,28.314,65000.0
2011-06-09 14:00:00,34.16,34.21,34.15,34.2,74000.0,28.314,28.3555,28.3058,28.3472,74000.0
2011-06-09 14:10:00,34.21,34.26,34.2,34.25,45200.0,28.3555,28.3969,28.3472,28.3886,45200.0
2011-06-09 14:20:00,34.26,34.28,34.21,34.21,74900.0,28.3969,28.4135,28.3555,28.3555,74900.0
2011-06-09 14:30:00,34.21,34.21,34.14,34.15,96600.0,28.3555,28.3555,28.2975,28.3058,96600.0
2011-06-09 14:40:00,34.16,34.16,34.13,34.15,143900.0,28.314,28.314,28.2892,28.3058,143900.0
2011-06-09 14:50:00,34.15,34.16,34.1,34.12,128400.0,28.3058,28.314,28.2643,28.2809,128400.0
2011-06-09 15:00:00,34.13,34.14,34.1,34.1,102300.0,28.2892,28.2975,28.2643,28.2643,102300.0
2011-06-09 15:10:00,34.1,34.15,34.09,34.11,148800.0,28.2643,28.3058,28.256,28.2726,148800.0
2011-06-09 15:20:00,34.1,34.17,34.1,34.16,110900.0,28.2643,28.3223,28.2643,28.314,110900.0
2011-06-09 15:30:00,34.16,34.3,34.16,34.25,136600.0,28.314,28.4301,28.314,28.3886,136600.0
2011-06-09 15:40:00,34.25,34.26,34.09,34.18,340500.0,28.3886,28.3969,28.256,28.3306,340500.0
2011-06-09 15:50:00,34.18,34.27,34.16,34.21,611300.0,28.3306,28.4052,28.314,28.3555,611300.0
2011-06-10 09:30:00,34.27,34.31,33.7,33.7,99000.0,28.4052,28.4384,27.9328,27.9328,99000.0
2011-06-10 09:40:00,33.7,33.89,33.7,33.86,66200.0,27.9328,28.0903,27.9328,28.0654,66200.0
2011-06-10 09:50:00,33.84,33.92,33.73,33.76,53900.0,28.0488,28.1151,27.9576,27.9825,53900.0
2011-06-10 10:00:00,33.76,33.87,33.68,33.7,104200.0,27.9825,28.0737,27.9162,27.9328,104200.0
2011-06-10 10:10:00,33.69,33.92,33.66,33.91,138900.0,27.9245,28.1151,27.8996,28.1068,138900.0
2011-06-10 10:20:00,33.89,33.89,33.69,33.83,105400.0,28.0903,28.0903,27.9245,28.0405,105400.0
2011-06-10 10:30:00,33.83,33.83,33.62,33.62,21200.0,28.0405,28.0405,27.8665,27.8665,21200.0
2011-06-10 10:40:00,33.63,33.63,33.48,33.54,162800.0,27.8747,27.8747,27.7504,27.8001,162800.0
2011-06-10 10:50:00,33.53,33.54,33.31,33.31,62300.0,27.7919,27.8001,27.6095,27.6095,62300.0
2011-06-10 11:00:00,33.31,33.31,32.9,32.91,151200.0,27.6095,27.6095,27.2697,27.278,151200.0
2011-06-10 11:10:00,32.9,33.11,32.87,33.06,141100.0,27.2697,27.4437,27.2448,27.4023,141100.0
2011-06-10 11:20:00,33.06,33.23,33.02,33.07,78100.0,27.4023,27.5432,27.3691,27.4106,78100.0
2011-06-10 11:30:00,33.07,33.07,32.95,33.01,112200.0,27.4106,27.4106,27.3111,27.3608,112200.0
2011-06-10 11:40:00,33.01,33.02,32.96,33.01,140300.0,27.3608,27.3691,27.3194,27.3608,140300.0
2011-06-10 11:50:00,33.01,33.05,32.98,33.01,263700.0,27.3608,27.394,27.336,27.3608,263700.0
2011-06-10 12:00:00,33.01,33.12,33.0,33.12,88600.0,27.3608,27.452,27.3526,27.452,88600.0
2011-06-10 12:10:00,33.11,33.12,33.03,33.06,67600.0,27.4437,27.452,27.3774,27.4023,67600.0
2011-06-10 12:20:00,33.07,33.08,32.9,32.95,116200.0,27.4106,27.4189,27.2697,27.3111,116200.0
2011-06-10 12:30:00,32.95,33.11,32.94,33.11,75600.0,27.3111,27.4437,27.3028,27.4437,75600.0
2011-06-10 12:40:00,33.11,33.11,33.02,33.02,68800.0,27.4437,27.4437,27.3691,27.3691,68800.0
2011-06-10 12:50:00,33.02,33.05,32.94,32.95,87400.0,27.3691,27.394,27.3028,27.3111,87400.0
2011-06-10 13:00:00,32.95,33.01,32.91,32.91,76800.0,27.3111,27.3608,27.278,27.278,76800.0
2011-06-10 13:10:00,32.92,32.97,32.9,32.91,99400.0,27.2863,27.3277,27.2697,27.278,99400.0
2011-06-10 13:20:00,32.91,32.93,32.81,32.9,73300.0,27.278,27.2945,27.1951,27.2697,73300.0
2011-06-10 13:30:00,32.91,33.0,32.88,32.99,56800.0,27.278,27.3526,27.2531,27.3443,56800.0
2011-06-10 13:40:00,32.98,33.01,32.88,32.89,66000.0,27.336,27.3608,27.2531,27.2614,66000.0
2011-06-10 13:50:00,32.9,32.97,32.85,32.95,45200.0,27.2697,27.3277,27.2282,27.3111,45200.0
2011-06-10 14:00:00,32.95,33.19,32.94,33.1,96400.0,27.3111,27.51,27.3028,27.4354,96400.0
2011-06-10 14:10:00,33.11,33.21,33.07,33.2,67300.0,27.4437,27.5266,27.4106,27.5183,67300.0
2011-06-10 14:20:00,33.21,33.22,33.09,33.14,62400.0,27.5266,27.5349,27.4272,27.4686,62400.0
2011-06-10 14:30:00,33.13,33.35,33.13,33.29,67900.0,27.4603,27.6427,27.4603,27.5929,67900.0
2011-06-10 14:40:00,33.3,33.39,33.26,33.37,54500.0,27.6012,27.6758,27.5681,27.6592,54500.0
2011-06-10 14:50:00,33.38,33.55,33.37,33.52,68000.0,27.6675,27.8084,27.6592,27.7836,68000.0
2011-06-10 15:00:00,33.52,33.54,33.48,33.51,118900.0,27.7836,27.8001,27.7504,27.7753,118900.0
2011-06-10 15:10:00,33.51,33.51,33.44,33.45,72600.0,27.7753,27.7753,27.7173,27.7256,72600.0
2011-06-10 15:20:00,33.44,33.45,33.33,33.38,112700.0,27.7173,27.7256,27.6261,27.6675,112700.0
2011-06-10 15:30:00,33.39,33.4,33.27,33.28,156500.0,27.6758,27.6841,27.5764,27.5846,156500.0
2011-06-10 15:40:00,33.28,33.31,33.03,33.04,183900.0,27.5846,27.6095,27.3774,27.3857,183900.0
2011-06-10 15:50:00,33.04,33.22,33.03,33.18,530800.0,27.3857,27.5349,27.3774,27.5018,530800.0
2011-06-13 09:30:00,32.72,33.25,32.68,33.17,276300.0,27.1205,27.5598,27.0873,27.4935,276300.0
2011-06-13 09:40:00,33.17,33.17,32.9,33.14,161600.0,27.4935,27.4935,27.2697,27.4686,161600.0
2011-06-13 09:50:00,33.13,33.42,32.94,33.35,143800.0,27.4603,27.7007,27.3028,27.6427,143800.0
2011-06-13 10:00:00,33.35,33.43,33.15,33.41,95600.0,27.6427,27.709,27.4769,27.6924,95600.0
2011-06-13 10:10:00,33.42,33.47,33.17,33.24,110000.0,27.7007,27.7421,27.4935,27.5515,110000.0
2011-06-13 10:20:00,33.21,33.33,33.1,33.32,86500.0,27.5266,27.6261,27.4354,27.6178,86500.0
2011-06-13 10:30:00,33.32,33.37,33.24,33.35,81000.0,27.6178,27.6592,27.5515,27.6427,81000.0
2011-06-13 10:40:00,33.33,33.57,33.3,33.57,143000.0,27.6261,27.825,27.6012,27.825,143000.0
2011-06-13 10:50:00,33.57,33.67,33.46,33.54,154900.0,27.825,27.9079,27.7338,27.8001,154900.0
2011-06-13 11:00:00,33.54,33.59,33.49,33.54,123700.0,27.8001,27.8416,27.7587,27.8001,123700.0
2011-06-13 11:10:00,33.54,33.57,33.47,33.53,80700.0,27.8001,27.825,27.7421,27.7919,80700.0
2011-06-13 11:20:00,33.52,33.53,33.43,33.5,94300.0,27.7836,27.7919,27.709,27.767,94300.0
2011-06-13 11:30:00,33.5,33.55,33.29,33.31,75200.0,27.767,27.8084,27.5929,27.6095,75200.0
2011-06-13 11:40:00,33.31,33.35,33.22,33.24,77200.0,27.6095,27.6427,27.5349,27.5515,77200.0
2011-06-13 11:50:00,33.24,33.37,33.23,33.36,59400.0,27.5515,27.6592,27.5432,27.651,59400.0
2011-06-13 12:00:00,33.36,33.36,33.17,33.24,78000.0,27.651,27.651,27.4935,27.5515,78000.0
2011-06-13 12:10:00,33.24,33.35,33.23,33.28,56500.0,27.5515,27.6427,27.5432,27.5846,56500.0
2011-06-13 12:20:00,33.28,33.35,33.2,33.21,84700.0,27.5846,27.6427,27.5183,27.5266,84700.0
2011-06-13 12:30:00,33.21,33.27,33.16,33.26,50700.0,27.5266,27.5764,27.4852,27.5681,50700.0
2011-06-13 12:40:00,33.27,33.27,33.16,33.16,57600.0,27.5764,27.5764,27.4852,27.4852,57600.0
2011-06-13 12:50:00,33.16,33.16,33.09,33.13,62400.0,27.4852,27.4852,27.4272,27.4603,62400.0
2011-06-13 13:00:00,33.13,33.16,33.05,33.09,89500.0,27.4603,27.4852,27.394,27.4272,89500.0
2011-06-13 13:10:00,33.09,33.26,33.08,33.25,66900.0,27.4272,27.5681,27.4189,27.5598,66900.0
2011-06-13 13:20:00,33.26,33.43,33.25,33.41,88800.0,27.5681,27.709,27.5598,27.6924,88800.0
2011-06-13 13:30:00,33.42,33.46,33.29,33.37,53400.0,27.7007,27.7338,27.5929,27.6592,53400.0
2011-06-13 13:40:00,33.37,33.48,33.3,33.3,57800.0,27.6592,27.7504,27.6012,27.6012,57800.0
2011-06-13 13:50:00,33.3,33.55,33.27,33.54,66000.0,27.6012,27.8084,27.5764,27.8001,66000.0
2011-06-13 14:00:00,33.53,33.61,33.47,33.56,59800.0,27.7919,27.8582,27.7421,27.8167,59800.0
2011-06-13 14:10:00,33.55,33.55,33.42,33.42,34300.0,27.8084,27.8084,27.7007,27.7007,34300.0
2011-06-13 14:20:00,33.42,33.42,33.34,33.36,40900.0,27.7007,27.7007,27.6344,27.651,40900.0
2011-06-13 14:30:00,33.35,33.35,33.25,33.26,65600.0,27.6427,27.6427,27.5598,27.5681,65600.0
2011-06-13 14:40:00,33.26,33.48,33.24,33.47,54400.0,27.5681,27.7504,27.5515,27.7421,54400.0
2011-06-13 14:50:00,33.46,33.46,33.39,33.39,45300.0,27.7338,27.7338,27.6758,27.6758,45300.0
2011-06-13 15:00:00,33.39,33.46,33.36,33.38,59800.0,27.6758,27.7338,27.651,27.6675,59800.0
2011-06-13 15:10:00,33.37,33.44,33.34,33.41,78600.0,27.6592,27.7173,27.6344,27.6924,78600.0
2011-06-13 15:20:00,33.41,33.43,33.34,33.34,79200.0,27.6924,27.709,27.6344,27.6344,79200.0
2011-06-13 15:30:00,33.35,33.35,33.19,33.2,119800.0,27.6427,27.6427,27.51,27.5183,119800.0
2011-06-13 15:40:00,33.2,33.22,33.12,33.18,173500.0,27.5183,27.5349,27.452,27.5018,173500.0
2011-06-13 15:50:00,33.19,33.25,33.18,33.23,286100.0,27.51,27.5598,27.5018,27.5432,286100.0
2011-06-14 09:30:00,33.72,33.96,33.57,33.81,169000.0,27.9493,28.1483,27.825,28.0239,169000.0
2011-06-14 09:40:00,33.79,34.07,33.76,34.04,116000.0,28.0074,28.2394,27.9825,28.2146,116000.0
2011-06-14 09:50:00,34.04,34.07,33.86,33.86,69800.0,28.2146,28.2394,28.0654,28.0654,69800.0
2011-06-14 10:00:00,33.86,34.01,33.84,33.93,73200.0,28.0654,28.1897,28.0488,28.1234,73200.0
2011-06-14 10:10:00,33.93,33.96,33.85,33.87,43300.0,28.1234,28.1483,28.0571,28.0737,43300.0
2011-06-14 10:20:00,33.87,33.98,33.87,33.96,20700.0,28.0737,28.1648,28.0737,28.1483,20700.0
2011-06-14 10:30:00,33.95,34.0,33.94,34.0,40900.0,28.14,28.1814,28.1317,28.1814,40900.0
2011-06-14 10:40:00,34.0,34.01,33.96,34.0,36800.0,28.1814,28.1897,28.1483,28.1814,36800.0
2011-06-14 10:50:00,34.0,34.06,33.96,34.06,47000.0,28.1814,28.2312,28.1483,28.2312,47000.0
2011-06-14 11:00:00,34.07,34.21,34.04,34.19,73700.0,28.2394,28.3555,28.2146,28.3389,73700.0
2011-06-14 11:10:00,34.18,34.24,34.16,34.18,32900.0,28.3306,28.3804,28.314,28.3306,32900.0
2011-06-14 11:20:00,34.18,34.2,34.12,34.16,30700.0,28.3306,28.3472,28.2809,28.314,30700.0
2011-06-14 11:30:00,34.15,34.19,34.12,34.14,37500.0,28.3058,28.3389,28.2809,28.2975,37500.0
2011-06-14 11:40:00,34.15,34.22,34.13,34.2,40300.0,28.3058,28.3638,28.2892,28.3472,40300.0
2011-06-14 11:50:00,34.2,34.39,34.2,34.39,65300.0,28.3472,28.5047,28.3472,28.5047,65300.0
2011-06-14 12:00:00,34.38,34.45,34.36,34.37,28300.0,28.4964,28.5544,28.4798,28.4881,28300.0
2011-06-14 12:10:00,34.37,34.41,34.35,34.35,38800.0,28.4881,28.5213,28.4715,28.4715,38800.0
2011-06-14 12:20:00,34.35,34.42,34.34,34.41,22500.0,28.4715,28.5295,28.4632,28.5213,22500.0
2011-06-14 12:30:00,34.4,34.41,34.36,34.37,23100.0,28.513,28.5213,28.4798,28.4881,23100.0
2011-06-14 12:40:00,34.36,34.48,34.35,34.45,36400.0,28.4798,28.5793,28.4715,28.5544,36400.0
2011-06-14 12:50:00,34.44,34.55,34.39,34.52,50200.0,28.5461,28.6373,28.5047,28.6124,50200.0
2011-06-14 13:00:00,34.52,34.62,34.52,34.61,67700.0,28.6124,28.6953,28.6124,28.687,67700.0
2011-06-14 13:10:00,34.61,34.62,34.58,34.61,27400.0,28.687,28.6953,28.6622,28.687,27400.0
2011-06-14 13:20:00,34.6,34.67,34.58,34.62,48300.0,28.6787,28.7368,28.6622,28.6953,48300.0
2011-06-14 13:30:00,34.63,34.68,34.55,34.56,33000.0,28.7036,28.7451,28.6373,28.6456,33000.0
2011-06-14 13:40:00,34.55,34.56,34.4,34.46,32700.0,28.6373,28.6456,28.513,28.5627,32700.0
2011-06-14 13:50:00,34.46,34.49,34.39,34.4,23100.0,28.5627,28.5876,28.5047,28.513,23100.0
2011-06-14 14:00:00,34.4,34.41,34.28,34.33,31700.0,28.513,28.5213,28.4135,28.455,31700.0
2011-06-14 14:10:00,34.33,34.39,34.29,34.38,18400.0,28.455,28.5047,28.4218,28.4964,18400.0
2011-06-14 14:20:00,34.39,34.56,34.38,34.51,31900.0,28.5047,28.6456,28.4964,28.6041,31900.0
2011-06-14 14:30:00,34.5,34.57,34.48,34.5,53400.0,28.5959,28.6539,28.5793,28.5959,53400.0
2011-06-14 14:40:00,34.5,34.5,34.42,34.49,24700.0,28.5959,28.5959,28.5295,28.5876,24700.0
2011-06-14 14:50:00,34.48,34.48,34.34,34.34,20000.0,28.5793,28.5793,28.4632,28.4632,20000.0
2011-06-14 15:00:00,34.34,34.4,34.33,34.34,42800.0,28.4632,28.513,28.455,28.4632,42800.0
2011-06-14 15:10:00,34.35,34.38,34.31,34.34,43700.0,28.4715,28.4964,28.4384,28.4632,43700.0
2011-06-14 15:20:00,34.34,34.35,34.26,34.29,42600.0,28.4632,28.4715,28.3969,28.4218,42600.0
2011-06-14 15:30:00,34.3,34.31,34.24,34.26,77900.0,28.4301,28.4384,28.3804,28.3969,77900.0
2011-06-14 15:40:00,34.26,34.29,34.16,34.22,116300.0,28.3969,28.4218,28.314,28.3638,116300.0
2011-06-14 15:50:00,34.21,34.23,34.16,34.2,135500.0,28.3555,28.3721,28.314,28.3472,135500.0
2011-06-15 09:30:00,33.24,33.51,33.06,33.48,230500.0,27.5515,27.7753,27.4023,27.7504,230500.0
2011-06-15 09:40:00,33.48,33.68,33.46,33.51,126100.0,27.7504,27.9162,27.7338,27.7753,126100.0
2011-06-15 09:50:00,33.51,33.75,33.5,33.62,71900.0,27.7753,27.9742,27.767,27.8665,71900.0
2011-06-15 10:00:00,33.63,33.91,33.54,33.89,85600.0,27.8747,28.1068,27.8001,28.0903,85600.0
2011-06-15 10:10:00,33.89,33.89,33.65,33.72,48800.0,28.0903,28.0903,27.8913,27.9493,48800.0
2011-06-15 10:20:00,33.71,33.72,33.56,33.61,44100.0,27.9411,27.9493,27.8167,27.8582,44100.0
2011-06-15 10:30:00,33.61,33.63,33.5,33.58,77100.0,27.8582,27.8747,27.767,27.8333,77100.0
2011-06-15 10:40:00,33.59,33.72,33.58,33.7,57200.0,27.8416,27.9493,27.8333,27.9328,57200.0
2011-06-15 10:50:00,33.71,33.83,33.7,33.82,65100.0,27.9411,28.0405,27.9328,28.0322,65100.0
2011-06-15 11:00:00,33.81,33.82,33.71,33.75,35900.0,28.0239,28.0322,27.9411,27.9742,35900.0
2011-06-15 11:10:00,33.75,33.75,33.65,33.72,23900.0,27.9742,27.9742,27.8913,27.9493,23900.0
2011-06-15 11:20:00,33.72,33.75,33.63,33.69,36600.0,27.9493,27.9742,27.8747,27.9245,36600.0
2011-06-15 11:30:00,33.68,33.72,33.62,33.64,87900.0,27.9162,27.9493,27.8665,27.883,87900.0
2011-06-15 11:40:00,33.64,33.64,33.53,33.53,65900.0,27.883,27.883,27.7919,27.7919,65900.0
2011-06-15 11:50:00,33.53,33.53,33.35,33.47,114000.0,27.7919,27.7919,27.6427,27.7421,114000.0
2011-06-15 12:00:00,33.47,33.49,33.43,33.46,79100.0,27.7421,27.7587,27.709,27.7338,79100.0
2011-06-15 12:10:00,33.46,33.53,33.41,33.47,79000.0,27.7338,27.7919,27.6924,27.7421,79000.0
2011-06-15 12:20:00,33.48,33.5,33.29,33.42,64900.0,27.7504,27.767,27.5929,27.7007,64900.0
2011-06-15 12:30:00,33.43,33.49,33.39,33.45,26400.0,27.709,27.7587,27.6758,27.7256,26400.0
2011-06-15 12:40:00,33.44,33.6,33.43,33.53,31600.0,27.7173,27.8499,27.709,27.7919,31600.0
2011-06-15 12:50:00,33.52,33.55,33.41,33.49,35100.0,27.7836,27.8084,27.6924,27.7587,35100.0
2011-06-15 13:00:00,33.5,33.55,33.47,33.5,31600.0,27.767,27.8084,27.7421,27.767,31600.0
2011-06-15 13:10:00,33.49,33.55,33.4,33.43,55100.0,27.7587,27.8084,27.6841,27.709,55100.0
2011-06-15 13:20:00,33.43,33.54,33.41,33.52,32800.0,27.709,27.8001,27.6924,27.7836,32800.0
2011-06-15 13:30:00,33.53,33.58,33.46,33.57,55900.0,27.7919,27.8333,27.7338,27.825,55900.0
2011-06-15 13:40:00,33.57,33.73,33.51,33.56,110500.0,27.825,27.9576,27.7753,27.8167,110500.0
2011-06-15 13:50:00,33.56,33.61,33.46,33.6,44600.0,27.8167,27.8582,27.7338,27.8499,44600.0
2011-06-15 14:00:00,33.61,33.86,33.61,33.78,80900.0,27.8582,28.0654,27.8582,27.9991,80900.0
2011-06-15 14:10:00,33.77,33.82,33.67,33.69,36700.0,27.9908,28.0322,27.9079,27.9245,36700.0
2011-06-15 14:20:00,33.69,33.77,33.65,33.74,70300.0,27.9245,27.9908,27.8913,27.9659,70300.0
2011-06-15 14:30:00,33.74,33.82,33.74,33.82,69700.0,27.9659,28.0322,27.9659,28.0322,69700.0
2011-06-15 14:40:00,33.83,33.92,33.74,33.84,51400.0,28.0405,28.1151,27.9659,28.0488,51400.0
2011-06-15 14:50:00,33.81,33.82,33.73,33.75,156700.0,28.0239,28.0322,27.9576,27.9742,156700.0
2011-06-15 15:00:00,33.73,33.82,33.61,33.62,85100.0,27.9576,28.0322,27.8582,27.8665,85100.0
2011-06-15 15:10:00,33.62,33.62,33.49,33.56,65800.0,27.8665,27.8665,27.7587,27.8167,65800.0
2011-06-15 15:20:00,33.55,33.65,33.53,33.64,72000.0,27.8084,27.8913,27.7919,27.883,72000.0
2011-06-15 15:30:00,33.64,33.74,33.64,33.74,110400.0,27.883,27.9659,27.883,27.9659,110400.0
2011-06-15 15:40:00,33.73,33.87,33.73,33.85,200700.0,27.9576,28.0737,27.9576,28.0571,200700.0
2011-06-15 15:50:00,33.86,33.94,33.77,33.78,246400.0,28.0654,28.1317,27.9908,27.9991,246400.0
2011-06-16 09:30:00,33.6,33.65,33.43,33.58,122200.0,27.8499,27.8913,27.709,27.8333,122200.0
2011-06-16 09:40:00,33.58,33.7,33.4,33.67,85100.0,27.8333,27.9328,27.6841,27.9079,85100.0
2011-06-16 09:50:00,33.67,33.84,33.66,33.8,60700.0,27.9079,28.0488,27.8996,28.0157,60700.0
2011-06-16 10:00:00,33.76,34.01,33.58,33.95,153300.0,27.9825,28.1897,27.8333,28.14,153300.0
2011-06-16 10:10:00,33.96,34.18,33.93,34.16,84300.0,28.1483,28.3306,28.1234,28.314,84300.0
2011-06-16 10:20:00,34.16,34.17,34.07,34.1,127300.0,28.314,28.3223,28.2394,28.2643,127300.0
2011-06-16 10:30:00,34.1,34.26,34.08,34.25,104500.0,28.2643,28.3969,28.2477,28.3886,104500.0
2011-06-16 10:40:00,34.24,34.42,34.24,34.42,94500.0,28.3804,28.5295,28.3804,28.5295,94500.0
2011-06-16 10:50:00,34.42,34.43,34.21,34.24,88900.0,28.5295,28.5378,28.3555,28.3804,88900.0
2011-06-16 11:00:00,34.23,34.3,34.13,34.3,127300.0,28.3721,28.4301,28.2892,28.4301,127300.0
2011-06-16 11:10:00,34.29,34.37,34.24,34.37,107800.0,28.4218,28.4881,28.3804,28.4881,107800.0
2011-06-16 11:20:00,34.37,34.46,34.28,34.43,118700.0,28.4881,28.5627,28.4135,28.5378,118700.0
2011-06-16 11:30:00,34.42,34.45,34.23,34.27,60700.0,28.5295,28.5544,28.3721,28.4052,60700.0
2011-06-16 11:40:00,34.27,34.36,34.2,34.3,68000.0,28.4052,28.4798,28.3472,28.4301,68000.0
2011-06-16 11:50:00,34.3,34.38,34.24,34.28,32800.0,28.4301,28.4964,28.3804,28.4135,32800.0
2011-06-16 12:00:00,34.28,34.29,34.17,34.18,34500.0,28.4135,28.4218,28.3223,28.3306,34500.0
2011-06-16 12:10:00,34.17,34.21,34.14,34.17,26500.0,28.3223,28.3555,28.2975,28.3223,26500.0
2011-06-16 12:20:00,34.16,34.17,34.05,34.11,32200.0,28.314,28.3223,28.2229,28.2726,32200.0
2011-06-16 12:30:00,34.11,34.12,34.04,34.08,37500.0,28.2726,28.2809,28.2146,28.2477,37500.0
2011-06-16 12:40:00,34.08,34.1,34.05,34.1,31200.0,28.2477,28.2643,28.2229,28.2643,31200.0
2011-06-16 12:50:00,34.09,34.17,34.08,34.08,93400.0,28.256,28.3223,28.2477,28.2477,93400.0
2011-06-16 13:00:00,34.08,34.08,33.97,33.99,24800.0,28.2477,28.2477,28.1566,28.1731,24800.0
2011-06-16 13:10:00,33.98,34.04,33.97,34.01,37700.0,28.1648,28.2146,28.1566,28.1897,37700.0
2011-06-16 13:20:00,34.01,34.03,33.98,34.01,27500.0,28.1897,28.2063,28.1648,28.1897,27500.0
2011-06-16 13:30:00,34.01,34.02,33.87,33.87,25400.0,28.1897,28.198,28.0737,28.0737,25400.0
2011-06-16 13:40:00,33.86,33.91,33.78,33.8,31200.0,28.0654,28.1068,27.9991,28.0157,31200.0
2011-06-16 13:50:00,33.79,33.8,33.56,33.57,54600.0,28.0074,28.0157,27.8167,27.825,54600.0
2011-06-16 14:00:00,33.56,33.57,33.46,33.52,65400.0,27.8167,27.825,27.7338,27.7836,65400.0
2011-06-16 14:10:00,33.52,33.55,33.48,33.48,44900.0,27.7836,27.8084,27.7504,27.7504,44900.0
2011-06-16 14:20:00,33.48,33.56,33.48,33.49,51800.0,27.7504,27.8167,27.7504,27.7587,51800.0
2011-06-16 14:30:00,33.49,33.53,33.34,33.35,76800.0,27.7587,27.7919,27.6344,27.6427,76800.0
2011-06-16 14:40:00,33.35,33.38,33.19,33.19,104100.0,27.6427,27.6675,27.51,27.51,104100.0
2011-06-16 14:50:00,33.19,33.36,33.17,33.34,99000.0,27.51,27.651,27.4935,27.6344,99000.0
2011-06-16 15:00:00,33.34,33.41,33.27,33.41,83100.0,27.6344,27.6924,27.5764,27.6924,83100.0
2011-06-16 15:10:00,33.41,33.46,33.37,33.37,68600.0,27.6924,27.7338,27.6592,27.6592,68600.0
2011-06-16 15:20:00,33.37,33.51,33.37,33.46,98500.0,27.6592,27.7753,27.6592,27.7338,98500.0
2011-06-16 15:30:00,33.47,33.7,33.46,33.64,131200.0,27.7421,27.9328,27.7338,27.883,131200.0
2011-06-16 15:40:00,33.64,33.66,33.56,33.63,161400.0,27.883,27.8996,27.8167,27.8747,161400.0
2011-06-16 15:50:00,33.62,33.74,33.62,33.72,215200.0,27.8665,27.9659,27.8665,27.9493,215200.0
2011-06-17 09:30:00,34.22,34.78,34.19,34.73,204500.0,28.3638,28.8279,28.3389,28.7865,204500.0
2011-06-17 09:40:00,34.74,34.84,34.45,34.55,277700.0,28.7948,28.8777,28.5544,28.6373,277700.0
2011-06-17 09:50:00,34.54,34.9,34.47,34.85,128300.0,28.629,28.9274,28.571,28.886,128300.0
2011-06-17 10:00:00,34.85,35.23,34.84,35.0,264700.0,28.886,29.2009,28.8777,29.0103,264700.0
2011-06-17 10:10:00,35.01,35.04,34.71,34.76,121600.0,29.0186,29.0434,28.7699,28.8114,121600.0
2011-06-17 10:20:00,34.75,34.78,34.58,34.61,114700.0,28.8031,28.8279,28.6622,28.687,114700.0
2011-06-17 10:30:00,34.61,34.79,34.59,34.75,117600.0,28.687,28.8362,28.6705,28.8031,117600.0
2011-06-17 10:40:00,34.75,35.0,34.74,34.99,79600.0,28.8031,29.0103,28.7948,29.002,79600.0
2011-06-17 10:50:00,35.0,35.0,34.82,34.84,131700.0,29.0103,29.0103,28.8611,28.8777,131700.0
2011-06-17 11:00:00,34.84,34.84,34.55,34.55,55800.0,28.8777,28.8777,28.6373,28.6373,55800.0
2011-06-17 11:10:00,34.56,34.82,34.55,34.8,76500.0,28.6456,28.8611,28.6373,28.8445,76500.0
2011-06-17 11:20:00,34.8,34.84,34.76,34.76,62300.0,28.8445,28.8777,28.8114,28.8114,62300.0
2011-06-17 11:30:00,34.76,34.8,34.68,34.76,48500.0,28.8114,28.8445,28.7451,28.8114,48500.0
2011-06-17 11:40:00,34.74,34.93,34.73,34.93,28400.0,28.7948,28.9523,28.7865,28.9523,28400.0
2011-06-17 11:50:00,34.93,34.97,34.85,34.86,40800.0,28.9523,28.9854,28.886,28.8943,40800.0
2011-06-17 12:00:00,34.86,34.91,34.78,34.9,49100.0,28.8943,28.9357,28.8279,28.9274,49100.0
2011-06-17 12:10:00,34.9,34.91,34.72,34.72,30000.0,28.9274,28.9357,28.7782,28.7782,30000.0
2011-06-17 12:20:00,34.72,34.76,34.69,34.74,48800.0,28.7782,28.8114,28.7533,28.7948,48800.0
2011-06-17 12:30:00,34.75,34.85,34.75,34.84,29900.0,28.8031,28.886,28.8031,28.8777,29900.0
2011-06-17 12:40:00,34.84,34.89,34.74,34.89,76700.0,28.8777,28.9191,28.7948,28.9191,76700.0
2011-06-17 12:50:00,34.89,34.9,34.75,34.79,41000.0,28.9191,28.9274,28.8031,28.8362,41000.0
2011-06-17 13:00:00,34.8,34.8,34.67,34.76,33700.0,28.8445,28.8445,28.7368,28.8114,33700.0
2011-06-17 13:10:00,34.75,34.75,34.65,34.66,49200.0,28.8031,28.8031,28.7202,28.7285,49200.0
2011-06-17 13:20:00,34.66,34.67,34.55,34.65,39400.0,28.7285,28.7368,28.6373,28.7202,39400.0
2011-06-17 13:30:00,34.65,34.69,34.62,34.69,34400.0,28.7202,28.7533,28.6953,28.7533,34400.0
2011-06-17 13:40:00,34.7,34.72,34.56,34.57,55000.0,28.7616,28.7782,28.6456,28.6539,55000.0
2011-06-17 13:50:00,34.56,34.57,34.41,34.49,49400.0,28.6456,28.6539,28.5213,28.5876,49400.0
2011-06-17 14:00:00,34.49,34.55,34.47,34.5,55600.0,28.5876,28.6373,28.571,28.5959,55600.0
2011-06-17 14:10:00,34.51,34.68,34.47,34.65,39900.0,28.6041,28.7451,28.571,28.7202,39900.0
2011-06-17 14:20:00,34.65,34.77,34.65,34.76,33400.0,28.7202,28.8197,28.7202,28.8114,33400.0
2011-06-17 14:30:00,34.76,34.76,34.58,34.62,30100.0,28.8114,28.8114,28.6622,28.6953,30100.0
2011-06-17 14:40:00,34.62,34.62,34.51,34.55,33000.0,28.6953,28.6953,28.6041,28.6373,33000.0
2011-06-17 14:50:00,34.55,34.63,34.54,34.55,37800.0,28.6373,28.7036,28.629,28.6373,37800.0
2011-06-17 15:00:00,34.55,34.6,34.55,34.6,56500.0,28.6373,28.6787,28.6373,28.6787,56500.0
2011-06-17 15:10:00,34.59,34.6,34.31,34.38,108200.0,28.6705,28.6787,28.4384,28.4964,108200.0
2011-06-17 15:20:00,34.38,34.48,34.37,34.46,77800.0,28.4964,28.5793,28.4881,28.5627,77800.0
2011-06-17 15:30:00,34.46,34.55,34.44,34.54,104600.0,28.5627,28.6373,28.5461,28.629,104600.0
2011-06-17 15:40:00,34.54,34.69,34.52,34.66,200800.0,28.629,28.7533,28.6124,28.7285,200800.0
2011-06-17 15:50:00,34.64,34.7,34.6,34.61,222900.0,28.7119,28.7616,28.6787,28.687,222900.0
2011-06-20 09:30:00,34.1,34.55,34.08,34.33,136600.0,28.2643,28.6373,28.2477,28.455,136600.0
2011-06-20 09:40:00,34.31,34.57,34.27,34.37,231900.0,28.4384,28.6539,28.4052,28.4881,231900.0
2011-06-20 09:50:00,34.37,34.37,34.17,34.18,64400.0,28.4881,28.4881,28.3223,28.3306,64400.0
2011-06-20 10:00:00,34.18,34.2,34.02,34.02,54100.0,28.3306,28.3472,28.198,28.198,54100.0
2011-06-20 10:10:00,34.01,34.3,34.0,34.25,79400.0,28.1897,28.4301,28.1814,28.3886,79400.0
2011-06-20 10:20:00,34.25,34.43,34.2,34.43,52500.0,28.3886,28.5378,28.3472,28.5378,52500.0
2011-06-20 10:30:00,34.45,34.55,34.41,34.43,75300.0,28.5544,28.6373,28.5213,28.5378,75300.0
2011-06-20 10:40:00,34.42,34.47,34.28,34.3,45900.0,28.5295,28.571,28.4135,28.4301,45900.0
2011-06-20 10:50:00,34.31,34.35,34.2,34.2,39400.0,28.4384,28.4715,28.3472,28.3472,39400.0
2011-06-20 11:00:00,34.21,34.21,34.06,34.06,55800.0,28.3555,28.3555,28.2312,28.2312,55800.0
2011-06-20 11:10:00,34.07,34.22,34.07,34.12,45100.0,28.2394,28.3638,28.2394,28.2809,45100.0
2011-06-20 11:20:00,34.12,34.32,34.11,34.3,94800.0,28.2809,28.4467,28.2726,28.4301,94800.0
2011-06-20 11:30:00,34.3,34.36,34.25,34.35,91100.0,28.4301,28.4798,28.3886,28.4715,91100.0
2011-06-20 11:40:00,34.37,34.61,34.37,34.54,132500.0,28.4881,28.687,28.4881,28.629,132500.0
2011-06-20 11:50:00,34.55,34.64,34.47,34.6,32300.0,28.6373,28.7119,28.571,28.6787,32300.0
2011-06-20 12:00:00,34.59,34.68,34.58,34.67,32200.0,28.6705,28.7451,28.6622,28.7368,32200.0
2011-06-20 12:10:00,34.68,34.91,34.68,34.89,67800.0,28.7451,28.9357,28.7451,28.9191,67800.0
2011-06-20 12:20:00,34.9,34.99,34.8,34.99,141100.0,28.9274,29.002,28.8445,29.002,141100.0
2011-06-20 12:30:00,34.98,35.25,34.98,35.25,92800.0,28.9937,29.2175,28.9937,29.2175,92800.0
2011-06-20 12:40:00,35.25,35.43,35.23,35.4,122900.0,29.2175,29.3667,29.2009,29.3418,122900.0
2011-06-20 12:50:00,35.42,35.49,35.27,35.3,128000.0,29.3584,29.4164,29.2341,29.259,128000.0
2011-06-20 13:00:00,35.27,35.3,35.09,35.22,72400.0,29.2341,29.259,29.0849,29.1926,72400.0
2011-06-20 13:10:00,35.22,35.36,35.21,35.32,71500.0,29.1926,29.3087,29.1844,29.2755,71500.0
2011-06-20 13:20:00,35.32,35.41,35.3,35.33,43700.0,29.2755,29.3501,29.259,29.2838,43700.0
2011-06-20 13:30:00,35.33,35.43,35.33,35.33,57100.0,29.2838,29.3667,29.2838,29.2838,57100.0
2011-06-20 13:40:00,35.33,35.34,35.19,35.2,44200.0,29.2838,29.2921,29.1678,29.1761,44200.0
2011-06-20 13:50:00,35.2,35.28,35.19,35.26,63300.0,29.1761,29.2424,29.1678,29.2258,63300.0
2011-06-20 14:00:00,35.25,35.39,35.25,35.36,100400.0,29.2175,29.3335,29.2175,29.3087,100400.0
2011-06-20 14:10:00,35.36,35.37,35.27,35.31,65200.0,29.3087,29.317,29.2341,29.2672,65200.0
2011-06-20 14:20:00,35.31,35.36,35.28,35.32,46000.0,29.2672,29.3087,29.2424,29.2755,46000.0
2011-06-20 14:30:00,35.32,35.53,35.32,35.52,108500.0,29.2755,29.4496,29.2755,29.4413,108500.0
2011-06-20 14:40:00,35.52,35.7,35.47,35.58,138300.0,29.4413,29.5905,29.3999,29.491,138300.0
2011-06-20 14:50:00,35.56,35.58,35.51,35.55,74500.0,29.4745,29.491,29.433,29.4662,74500.0
2011-06-20 15:00:00,35.55,35.57,35.46,35.5,127000.0,29.4662,29.4827,29.3916,29.4247,127000.0
2011-06-20 15:10:00,35.5,35.56,35.42,35.55,114700.0,29.4247,29.4745,29.3584,29.4662,114700.0
2011-06-20 15:20:00,35.55,35.55,35.47,35.51,181600.0,29.4662,29.4662,29.3999,29.433,181600.0
2011-06-20 15:30:00,35.51,35.68,35.45,35.67,220100.0,29.433,29.5739,29.3833,29.5656,220100.0
2011-06-20 15:40:00,35.67,35.7,35.54,35.6,198800.0,29.5656,29.5905,29.4579,29.5076,198800.0
2011-06-20 15:50:00,35.61,35.7,35.55,35.57,443000.0,29.5159,29.5905,29.4662,29.4827,443000.0
2011-06-21 09:30:00,36.19,37.06,36.1,37.01,477200.0,29.9966,30.7178,29.922,30.6763,477200.0
2011-06-21 09:40:00,37.03,37.07,36.64,36.87,311500.0,30.6929,30.726,30.3696,30.5603,311500.0
2011-06-21 09:50:00,36.86,37.1,36.76,37.07,302500.0,30.552,30.7509,30.4691,30.726,302500.0
2011-06-21 10:00:00,37.08,37.54,37.08,37.21,405400.0,30.7343,31.1156,30.7343,30.8421,405400.0
2011-06-21 10:10:00,37.22,37.48,37.07,37.44,221400.0,30.8504,31.0659,30.726,31.0327,221400.0
2011-06-21 10:20:00,37.44,37.53,37.38,37.45,199000.0,31.0327,31.1073,30.983,31.041,199000.0
2011-06-21 10:30:00,37.46,37.62,37.37,37.42,135700.0,31.0493,31.1819,30.9747,31.0161,135700.0
2011-06-21 10:40:00,37.42,37.44,37.22,37.22,160600.0,31.0161,31.0327,30.8504,30.8504,160600.0
2011-06-21 10:50:00,37.22,37.24,37.13,37.16,119100.0,30.8504,30.867,30.7758,30.8006,119100.0
2011-06-21 11:00:00,37.17,37.26,37.14,37.24,164800.0,30.8089,30.8835,30.7841,30.867,164800.0
2011-06-21 11:10:00,37.23,37.5,37.21,37.41,161800.0,30.8587,31.0825,30.8421,31.0079,161800.0
2011-06-21 11:20:00,37.42,37.49,37.41,37.46,106600.0,31.0161,31.0742,31.0079,31.0493,106600.0
2011-06-21 11:30:00,37.45,37.84,37.44,37.7,112300.0,31.041,31.3643,31.0327,31.2482,112300.0
2011-06-21 11:40:00,37.7,37.84,37.6,37.71,84700.0,31.2482,31.3643,31.1653,31.2565,84700.0
2011-06-21 11:50:00,37.71,37.72,37.55,37.57,94700.0,31.2565,31.2648,31.1239,31.1405,94700.0
2011-06-21 12:00:00,37.57,37.59,37.47,37.52,64900.0,31.1405,31.1571,31.0576,31.099,64900.0
2011-06-21 12:10:00,37.52,37.6,37.52,37.55,58400.0,31.099,31.1653,31.099,31.1239,58400.0
2011-06-21 12:20:00,37.55,37.63,37.51,37.6,51000.0,31.1239,31.1902,31.0907,31.1653,51000.0
2011-06-21 12:30:00,37.61,37.68,37.54,37.62,75500.0,31.1736,31.2317,31.1156,31.1819,75500.0
2011-06-21 12:40:00,37.63,37.71,37.63,37.71,45700.0,31.1902,31.2565,31.1902,31.2565,45700.0
2011-06-21 12:50:00,37.71,37.73,37.58,37.68,52400.0,31.2565,31.2731,31.1488,31.2317,52400.0
2011-06-21 13:00:00,37.67,37.7,37.62,37.7,75300.0,31.2234,31.2482,31.1819,31.2482,75300.0
2011-06-21 13:10:00,37.7,37.7,37.56,37.7,86600.0,31.2482,31.2482,31.1322,31.2482,86600.0
2011-06-21 13:20:00,37.7,37.72,37.5,37.5,91700.0,31.2482,31.2648,31.0825,31.0825,91700.0
2011-06-21 13:30:00,37.5,37.55,37.41,37.45,54100.0,31.0825,31.1239,31.0079,31.041,54100.0
2011-06-21 13:40:00,37.46,37.54,37.46,37.5,55900.0,31.0493,31.1156,31.0493,31.0825,55900.0
2011-06-21 13:50:00,37.52,37.52,37.38,37.38,44900.0,31.099,31.099,30.983,30.983,44900.0
2011-06-21 14:00:00,37.39,37.41,37.36,37.41,47700.0,30.9913,31.0079,30.9664,31.0079,47700.0
2011-06-21 14:10:00,37.41,37.48,37.38,37.39,46800.0,31.0079,31.0659,30.983,30.9913,46800.0
2011-06-21 14:20:00,37.38,37.4,37.33,37.36,66400.0,30.983,30.9996,30.9415,30.9664,66400.0
2011-06-21 14:30:00,37.36,37.5,37.35,37.5,48900.0,30.9664,31.0825,30.9581,31.0825,48900.0
2011-06-21 14:40:00,37.5,37.51,37.44,37.49,52000.0,31.0825,31.0907,31.0327,31.0742,52000.0
2011-06-21 14:50:00,37.5,37.5,37.36,37.37,66100.0,31.0825,31.0825,30.9664,30.9747,66100.0
2011-06-21 15:00:00,37.37,37.37,37.25,37.26,87200.0,30.9747,30.9747,30.8752,30.8835,87200.0
2011-06-21 15:10:00,37.25,37.38,37.23,37.38,65300.0,30.8752,30.983,30.8587,30.983,65300.0
2011-06-21 15:20:00,37.38,37.44,37.36,37.41,58100.0,30.983,31.0327,30.9664,31.0079,58100.0
2011-06-21 15:30:00,37.41,37.54,37.37,37.53,74700.0,31.0079,31.1156,30.9747,31.1073,74700.0
2011-06-21 15:40:00,37.52,37.62,37.42,37.61,190000.0,31.099,31.1819,31.0161,31.1736,190000.0
2011-06-21 15:50:00,37.61,37.68,37.57,37.65,418300.0,31.1736,31.2317,31.1405,31.2068,418300.0
2011-06-22 09:30:00,37.38,37.5,37.13,37.27,93900.0,30.983,31.0825,30.7758,30.8918,93900.0
2011-06-22 09:40:00,37.27,37.35,37.21,37.29,45100.0,30.8918,30.9581,30.8421,30.9084,45100.0
2011-06-22 09:50:00,37.29,37.34,37.1,37.3,53000.0,30.9084,30.9498,30.7509,30.9167,53000.0
2011-06-22 10:00:00,37.3,37.3,37.17,37.21,59200.0,30.9167,30.9167,30.8089,30.8421,59200.0
2011-06-22 10:10:00,37.2,37.2,37.03,37.05,41200.0,30.8338,30.8338,30.6929,30.7095,41200.0
2011-06-22 10:20:00,37.04,37.29,37.0,37.29,29800.0,30.7012,30.9084,30.668,30.9084,29800.0
2011-06-22 10:30:00,37.28,37.3,37.1,37.12,39000.0,30.9001,30.9167,30.7509,30.7675,39000.0
2011-06-22 10:40:00,37.13,37.3,37.13,37.28,47400.0,30.7758,30.9167,30.7758,30.9001,47400.0
2011-06-22 10:50:00,37.28,37.31,37.21,37.28,78100.0,30.9001,30.925,30.8421,30.9001,78100.0
2011-06-22 11:00:00,37.28,37.29,37.12,37.18,48400.0,30.9001,30.9084,30.7675,30.8172,48400.0
2011-06-22 11:10:00,37.18,37.29,37.14,37.29,70400.0,30.8172,30.9084,30.7841,30.9084,70400.0
2011-06-22 11:20:00,37.3,37.3,37.15,37.15,42700.0,30.9167,30.9167,30.7924,30.7924,42700.0
2011-06-22 11:30:00,37.17,37.17,37.01,37.1,21900.0,30.8089,30.8089,30.6763,30.7509,21900.0
2011-06-22 11:40:00,37.09,37.12,37.0,37.12,27700.0,30.7426,30.7675,30.668,30.7675,27700.0
2011-06-22 11:50:00,37.13,37.18,37.01,37.02,17200.0,30.7758,30.8172,30.6763,30.6846,17200.0
2011-06-22 12:00:00,37.01,37.01,36.83,36.95,34600.0,30.6763,30.6763,30.5271,30.6266,34600.0
2011-06-22 12:10:00,36.95,37.1,36.93,37.0,23600.0,30.6266,30.7509,30.61,30.668,23600.0
2011-06-22 12:20:00,37.0,37.05,37.0,37.03,12300.0,30.668,30.7095,30.668,30.6929,12300.0
2011-06-22 12:30:00,37.02,37.03,36.93,36.97,33200.0,30.6846,30.6929,30.61,30.6432,33200.0
2011-06-22 12:40:00,36.97,37.3,36.95,37.21,66000.0,30.6432,30.9167,30.6266,30.8421,66000.0
2011-06-22 12:50:00,37.22,37.3,37.19,37.25,36900.0,30.8504,30.9167,30.8255,30.8752,36900.0
2011-06-22 13:00:00,37.25,37.25,37.06,37.06,19000.0,30.8752,30.8752,30.7178,30.7178,19000.0
2011-06-22 13:10:00,37.05,37.11,37.03,37.05,17300.0,30.7095,30.7592,30.6929,30.7095,17300.0
2011-06-22 13:20:00,37.05,37.14,37.01,37.05,19400.0,30.7095,30.7841,30.6763,30.7095,19400.0
2011-06-22 13:30:00,37.06,37.17,37.06,37.1,64800.0,30.7178,30.8089,30.7178,30.7509,64800.0
2011-06-22 13:40:00,37.1,37.13,37.04,37.06,11400.0,30.7509,30.7758,30.7012,30.7178,11400.0
2011-06-22 13:50:00,37.06,37.12,37.06,37.08,13300.0,30.7178,30.7675,30.7178,30.7343,13300.0
2011-06-22 14:00:00,37.09,37.1,36.91,37.07,53100.0,30.7426,30.7509,30.5934,30.726,53100.0
2011-06-22 14:10:00,37.07,37.11,37.01,37.07,31800.0,30.726,30.7592,30.6763,30.726,31800.0
2011-06-22 14:20:00,37.07,37.14,37.05,37.05,47700.0,30.726,30.7841,30.7095,30.7095,47700.0
2011-06-22 14:30:00,37.06,37.06,36.93,36.93,29600.0,30.7178,30.7178,30.61,30.61,29600.0
2011-06-22 14:40:00,36.95,36.97,36.88,36.94,37400.0,30.6266,30.6432,30.5686,30.6183,37400.0
2011-06-22 14:50:00,36.94,36.96,36.81,36.82,38100.0,30.6183,30.6349,30.5105,30.5188,38100.0
2011-06-22 15:00:00,36.82,36.86,36.77,36.83,106200.0,30.5188,30.552,30.4774,30.5271,106200.0
2011-06-22 15:10:00,36.82,36.82,36.64,36.69,61300.0,30.5188,30.5188,30.3696,30.4111,61300.0
2011-06-22 15:20:00,36.69,36.72,36.62,36.62,84600.0,30.4111,30.4359,30.3531,30.3531,84600.0
2011-06-22 15:30:00,36.63,36.63,36.4,36.41,231200.0,30.3613,30.3613,30.1707,30.179,231200.0
2011-06-22 15:40:00,36.41,36.45,36.26,36.32,250500.0,30.179,30.2121,30.0547,30.1044,250500.0
2011-06-22 15:50:00,36.31,36.4,36.3,36.34,273100.0,30.0961,30.1707,30.0878,30.121,273100.0
2011-06-23 09:30:00,36.33,36.43,36.18,36.4,231600.0,30.1127,30.1956,29.9884,30.1707,231600.0
2011-06-23 09:40:00,36.4,36.54,36.24,36.49,103500.0,30.1707,30.2867,30.0381,30.2453,103500.0
2011-06-23 09:50:00,36.47,36.47,36.05,36.24,104000.0,30.2287,30.2287,29.8806,30.0381,104000.0
2011-06-23 10:00:00,36.22,36.69,36.22,36.66,238900.0,30.0215,30.4111,30.0215,30.3862,238900.0
2011-06-23 10:10:00,36.65,36.8,36.6,36.69,150200.0,30.3779,30.5022,30.3365,30.4111,150200.0
2011-06-23 10:20:00,36.69,36.76,36.5,36.6,173900.0,30.4111,30.4691,30.2536,30.3365,173900.0
2011-06-23 10:30:00,36.6,36.66,36.54,36.64,121700.0,30.3365,30.3862,30.2867,30.3696,121700.0
2011-06-23 10:40:00,36.66,36.68,36.39,36.48,97100.0,30.3862,30.4028,30.1624,30.237,97100.0
2011-06-23 10:50:00,36.49,36.49,36.2,36.36,133800.0,30.2453,30.2453,30.0049,30.1375,133800.0
2011-06-23 11:00:00,36.36,36.4,36.29,36.33,130000.0,30.1375,30.1707,30.0795,30.1127,130000.0
2011-06-23 11:10:00,36.33,36.34,36.09,36.17,85300.0,30.1127,30.121,29.9138,29.9801,85300.0
2011-06-23 11:20:00,36.16,36.35,36.12,36.34,76800.0,29.9718,30.1293,29.9386,30.121,76800.0
2011-06-23 11:30:00,36.33,36.53,36.32,36.5,46600.0,30.1127,30.2785,30.1044,30.2536,46600.0
2011-06-23 11:40:00,36.5,36.64,36.5,36.6,62700.0,30.2536,30.3696,30.2536,30.3365,62700.0
2011-06-23 11:50:00,36.6,36.76,36.58,36.73,118600.0,30.3365,30.4691,30.3199,30.4442,118600.0
2011-06-23 12:00:00,36.72,37.1,36.72,36.89,93200.0,30.4359,30.7509,30.4359,30.5768,93200.0
2011-06-23 12:10:00,36.9,36.98,36.69,36.7,31500.0,30.5851,30.6514,30.4111,30.4194,31500.0
2011-06-23 12:20:00,36.71,36.73,36.58,36.66,48500.0,30.4277,30.4442,30.3199,30.3862,48500.0
2011-06-23 12:30:00,36.66,36.81,36.66,36.8,52700.0,30.3862,30.5105,30.3862,30.5022,52700.0
2011-06-23 12:40:00,36.79,36.88,36.73,36.88,79800.0,30.494,30.5686,30.4442,30.5686,79800.0
2011-06-23 12:50:00,36.86,37.04,36.83,37.04,72300.0,30.552,30.7012,30.5271,30.7012,72300.0
2011-06-23 13:00:00,37.04,37.19,36.99,37.08,63200.0,30.7012,30.8255,30.6597,30.7343,63200.0
2011-06-23 13:10:00,37.09,37.15,36.94,37.01,41500.0,30.7426,30.7924,30.6183,30.6763,41500.0
2011-06-23 13:20:00,37.01,37.06,36.93,36.99,32500.0,30.6763,30.7178,30.61,30.6597,32500.0
2011-06-23 13:30:00,37.0,37.16,36.93,36.96,51700.0,30.668,30.8006,30.61,30.6349,51700.0
2011-06-23 13:40:00,36.95,36.96,36.86,36.91,41500.0,30.6266,30.6349,30.552,30.5934,41500.0
2011-06-23 13:50:00,36.9,36.96,36.84,36.92,31400.0,30.5851,30.6349,30.5354,30.6017,31400.0
2011-06-23 14:00:00,36.92,36.92,36.71,36.77,57100.0,30.6017,30.6017,30.4277,30.4774,57100.0
2011-06-23 14:10:00,36.76,36.82,36.58,36.62,51700.0,30.4691,30.5188,30.3199,30.3531,51700.0
2011-06-23 14:20:00,36.64,36.66,36.57,36.63,35800.0,30.3696,30.3862,30.3116,30.3613,35800.0
2011-06-23 14:30:00,36.64,36.7,36.51,36.51,47900.0,30.3696,30.4194,30.2619,30.2619,47900.0
2011-06-23 14:40:00,36.52,36.56,36.48,36.53,51500.0,30.2702,30.3033,30.237,30.2785,51500.0
2011-06-23 14:50:00,36.52,36.95,36.48,36.94,96600.0,30.2702,30.6266,30.237,30.6183,96600.0
2011-06-23 15:00:00,36.96,36.96,36.64,36.87,226900.0,30.6349,30.6349,30.3696,30.5603,226900.0
2011-06-23 15:10:00,36.86,37.11,36.84,37.0,126000.0,30.552,30.7592,30.5354,30.668,126000.0
2011-06-23 15:20:00,37.0,37.12,36.87,36.89,192200.0,30.668,30.7675,30.5603,30.5768,192200.0
2011-06-23 15:30:00,36.89,36.89,36.7,36.74,142000.0,30.5768,30.5768,30.4194,30.4525,142000.0
2011-06-23 15:40:00,36.74,36.85,36.68,36.84,163200.0,30.4525,30.5437,30.4028,30.5354,163200.0
2011-06-23 15:50:00,36.83,36.92,36.8,36.86,338300.0,30.5271,30.6017,30.5022,30.552,338300.0
2011-06-24 09:30:00,36.95,37.03,36.8,37.01,70700.0,30.6266,30.6929,30.5022,30.6763,70700.0
2011-06-24 09:40:00,37.02,37.05,36.77,36.79,40500.0,30.6846,30.7095,30.4774,30.494,40500.0
2011-06-24 09:50:00,36.78,36.8,36.62,36.73,53900.0,30.4857,30.5022,30.3531,30.4442,53900.0
2011-06-24 10:00:00,36.72,36.79,36.57,36.61,55300.0,30.4359,30.494,30.3116,30.3448,55300.0
2011-06-24 10:10:00,36.61,36.61,36.34,36.47,72300.0,30.3448,30.3448,30.121,30.2287,72300.0
2011-06-24 10:20:00,36.45,36.48,36.35,36.42,30900.0,30.2121,30.237,30.1293,30.1873,30900.0
2011-06-24 10:30:00,36.41,36.65,36.29,36.59,42000.0,30.179,30.3779,30.0795,30.3282,42000.0
2011-06-24 10:40:00,36.58,36.61,36.31,36.34,43100.0,30.3199,30.3448,30.0961,30.121,43100.0
2011-06-24 10:50:00,36.35,36.44,36.28,36.43,41000.0,30.1293,30.2039,30.0712,30.1956,41000.0
2011-06-24 11:00:00,36.44,36.48,36.34,36.45,30400.0,30.2039,30.237,30.121,30.2121,30400.0
2011-06-24 11:10:00,36.45,36.56,36.33,36.42,61200.0,30.2121,30.3033,30.1127,30.1873,61200.0
2011-06-24 11:20:00,36.43,36.47,36.39,36.47,20400.0,30.1956,30.2287,30.1624,30.2287,20400.0
2011-06-24 11:30:00,36.47,36.47,36.33,36.4,17700.0,30.2287,30.2287,30.1127,30.1707,17700.0
2011-06-24 11:40:00,36.4,36.49,36.35,36.47,14300.0,30.1707,30.2453,30.1293,30.2287,14300.0
2011-06-24 11:50:00,36.47,36.53,36.45,36.48,22100.0,30.2287,30.2785,30.2121,30.237,22100.0
2011-06-24 12:00:00,36.48,36.59,36.46,36.46,21400.0,30.237,30.3282,30.2204,30.2204,21400.0
2011-06-24 12:10:00,36.46,36.52,36.45,36.52,10500.0,30.2204,30.2702,30.2121,30.2702,10500.0
2011-06-24 12:20:00,36.52,36.54,36.47,36.51,9500.0,30.2702,30.2867,30.2287,30.2619,9500.0
2011-06-24 12:30:00,36.51,36.61,36.5,36.56,25300.0,30.2619,30.3448,30.2536,30.3033,25300.0
2011-06-24 12:40:00,36.55,36.55,36.38,36.38,17300.0,30.295,30.295,30.1541,30.1541,17300.0
2011-06-24 12:50:00,36.38,36.4,36.28,36.38,26700.0,30.1541,30.1707,30.0712,30.1541,26700.0
2011-06-24 13:00:00,36.39,36.4,36.23,36.32,28000.0,30.1624,30.1707,30.0298,30.1044,28000.0
2011-06-24 13:10:00,36.31,36.32,36.26,36.3,32900.0,30.0961,30.1044,30.0547,30.0878,32900.0
2011-06-24 13:20:00,36.3,36.43,36.27,36.38,27500.0,30.0878,30.1956,30.063,30.1541,27500.0
2011-06-24 13:30:00,36.38,36.52,36.34,36.47,16700.0,30.1541,30.2702,30.121,30.2287,16700.0
2011-06-24 13:40:00,36.48,36.56,36.45,36.51,32000.0,30.237,30.3033,30.2121,30.2619,32000.0
2011-06-24 13:50:00,36.51,36.55,36.43,36.46,24100.0,30.2619,30.295,30.1956,30.2204,24100.0
2011-06-24 14:00:00,36.47,36.49,36.24,36.28,67900.0,30.2287,30.2453,30.0381,30.0712,67900.0
2011-06-24 14:10:00,36.28,36.28,36.16,36.24,55400.0,30.0712,30.0712,29.9718,30.0381,55400.0
2011-06-24 14:20:00,36.23,36.26,36.18,36.21,38100.0,30.0298,30.0547,29.9884,30.0132,38100.0
2011-06-24 14:30:00,36.21,36.25,36.08,36.09,46700.0,30.0132,30.0464,29.9055,29.9138,46700.0
2011-06-24 14:40:00,36.09,36.22,36.07,36.14,33000.0,29.9138,30.0215,29.8972,29.9552,33000.0
2011-06-24 14:50:00,36.14,36.18,36.11,36.15,37100.0,29.9552,29.9884,29.9303,29.9635,37100.0
2011-06-24 15:00:00,36.15,36.16,36.09,36.12,53300.0,29.9635,29.9718,29.9138,29.9386,53300.0
2011-06-24 15:10:00,36.12,36.15,36.07,36.12,55000.0,29.9386,29.9635,29.8972,29.9386,55000.0
2011-06-24 15:20:00,36.13,36.13,35.97,36.1,92700.0,29.9469,29.9469,29.8143,29.922,92700.0
2011-06-24 15:30:00,36.09,36.27,36.08,36.17,90400.0,29.9138,30.063,29.9055,29.9801,90400.0
2011-06-24 15:40:00,36.16,36.23,36.09,36.12,153600.0,29.9718,30.0298,29.9138,29.9386,153600.0
2011-06-24 15:50:00,36.12,36.23,36.07,36.21,277100.0,29.9386,30.0298,29.8972,30.0132,277100.0
2011-06-27 09:30:00,36.28,36.44,36.22,36.34,86300.0,30.0712,30.2039,30.0215,30.121,86300.0
2011-06-27 09:40:00,36.34,36.73,36.31,36.62,60100.0,30.121,30.4442,30.0961,30.3531,60100.0
2011-06-27 09:50:00,36.64,36.66,36.38,36.45,29700.0,30.3696,30.3862,30.1541,30.2121,29700.0
2011-06-27 10:00:00,36.46,36.68,36.45,36.56,52300.0,30.2204,30.4028,30.2121,30.3033,52300.0
2011-06-27 10:10:00,36.56,36.85,36.55,36.84,43600.0,30.3033,30.5437,30.295,30.5354,43600.0
2011-06-27 10:20:00,36.85,36.88,36.72,36.81,46300.0,30.5437,30.5686,30.4359,30.5105,46300.0
2011-06-27 10:30:00,36.81,36.91,36.72,36.72,46800.0,30.5105,30.5934,30.4359,30.4359,46800.0
2011-06-27 10:40:00,36.72,36.9,36.71,36.86,25400.0,30.4359,30.5851,30.4277,30.552,25400.0
2011-06-27 10:50:00,36.88,36.9,36.77,36.79,18500.0,30.5686,30.5851,30.4774,30.494,18500.0
2011-06-27 11:00:00,36.79,36.84,36.62,36.62,16600.0,30.494,30.5354,30.3531,30.3531,16600.0
2011-06-27 11:10:00,36.59,36.66,36.57,36.59,18100.0,30.3282,30.3862,30.3116,30.3282,18100.0
2011-06-27 11:20:00,36.59,36.69,36.59,36.62,23500.0,30.3282,30.4111,30.3282,30.3531,23500.0
2011-06-27 11:30:00,36.62,36.73,36.61,36.73,13300.0,30.3531,30.4442,30.3448,30.4442,13300.0
2011-06-27 11:40:00,36.74,36.84,36.7,36.84,20500.0,30.4525,30.5354,30.4194,30.5354,20500.0
2011-06-27 11:50:00,36.83,36.83,36.75,36.82,30600.0,30.5271,30.5271,30.4608,30.5188,30600.0
2011-06-27 12:00:00,36.84,36.95,36.82,36.85,21400.0,30.5354,30.6266,30.5188,30.5437,21400.0
2011-06-27 12:10:00,36.84,36.88,36.75,36.76,7800.0,30.5354,30.5686,30.4608,30.4691,7800.0
2011-06-27 12:20:00,36.78,36.86,36.77,36.82,66600.0,30.4857,30.552,30.4774,30.5188,66600.0
2011-06-27 12:30:00,36.81,36.9,36.78,36.78,18200.0,30.5105,30.5851,30.4857,30.4857,18200.0
2011-06-27 12:40:00,36.78,36.82,36.76,36.78,10900.0,30.4857,30.5188,30.4691,30.4857,10900.0
2011-06-27 12:50:00,36.78,36.81,36.69,36.7,12100.0,30.4857,30.5105,30.4111,30.4194,12100.0
2011-06-27 13:00:00,36.71,36.8,36.69,36.8,10500.0,30.4277,30.5022,30.4111,30.5022,10500.0
2011-06-27 13:10:00,36.8,36.83,36.78,36.8,9200.0,30.5022,30.5271,30.4857,30.5022,9200.0
2011-06-27 13:20:00,36.8,36.84,36.64,36.64,8300.0,30.5022,30.5354,30.3696,30.3696,8300.0
2011-06-27 13:30:00,36.65,36.76,36.63,36.7,19300.0,30.3779,30.4691,30.3613,30.4194,19300.0
2011-06-27 13:40:00,36.7,36.8,36.67,36.8,24300.0,30.4194,30.5022,30.3945,30.5022,24300.0
2011-06-27 13:50:00,36.8,36.84,36.69,36.69,13600.0,30.5022,30.5354,30.4111,30.4111,13600.0
2011-06-27 14:00:00,36.69,36.89,36.69,36.86,21500.0,30.4111,30.5768,30.4111,30.552,21500.0
2011-06-27 14:10:00,36.88,36.91,36.83,36.84,13000.0,30.5686,30.5934,30.5271,30.5354,13000.0
2011-06-27 14:20:00,36.85,36.95,36.85,36.92,15400.0,30.5437,30.6266,30.5437,30.6017,15400.0
2011-06-27 14:30:00,36.93,36.95,36.87,36.94,25900.0,30.61,30.6266,30.5603,30.6183,25900.0
2011-06-27 14:40:00,36.95,36.96,36.85,36.91,21300.0,30.6266,30.6349,30.5437,30.5934,21300.0
2011-06-27 14:50:00,36.91,36.91,36.82,36.88,11200.0,30.5934,30.5934,30.5188,30.5686,11200.0
2011-06-27 15:00:00,36.89,36.94,36.82,36.82,17100.0,30.5768,30.6183,30.5188,30.5188,17100.0
2011-06-27 15:10:00,36.83,36.9,36.82,36.88,22200.0,30.5271,30.5851,30.5188,30.5686,22200.0
2011-06-27 15:20:00,36.89,36.92,36.83,36.84,32500.0,30.5768,30.6017,30.5271,30.5354,32500.0
2011-06-27 15:30:00,36.83,36.94,36.83,36.86,37500.0,30.5271,30.6183,30.5271,30.552,37500.0
2011-06-27 15:40:00,36.87,36.88,36.77,36.84,82000.0,30.5603,30.5686,30.4774,30.5354,82000.0
2011-06-27 15:50:00,36.83,36.84,36.74,36.76,108300.0,30.5271,30.5354,30.4525,30.4691,108300.0
2011-06-28 09:30:00,37.24,37.53,37.11,37.53,105200.0,30.867,31.1073,30.7592,31.1073,105200.0
2011-06-28 09:40:00,37.55,37.59,37.36,37.38,106400.0,31.1239,31.1571,30.9664,30.983,106400.0
2011-06-28 09:50:00,37.38,37.41,37.22,37.3,35600.0,30.983,31.0079,30.8504,30.9167,35600.0
2011-06-28 10:00:00,37.32,37.46,37.28,37.46,57800.0,30.9333,31.0493,30.9001,31.0493,57800.0
2011-06-28 10:10:00,37.45,37.55,37.44,37.52,65100.0,31.041,31.1239,31.0327,31.099,65100.0
2011-06-28 10:20:00,37.53,37.6,37.44,37.5,77200.0,31.1073,31.1653,31.0327,31.0825,77200.0
2011-06-28 10:30:00,37.51,37.65,37.45,37.52,44600.0,31.0907,31.2068,31.041,31.099,44600.0
2011-06-28 10:40:00,37.51,37.6,37.48,37.56,39700.0,31.0907,31.1653,31.0659,31.1322,39700.0
2011-06-28 10:50:00,37.56,37.62,37.55,37.56,52700.0,31.1322,31.1819,31.1239,31.1322,52700.0
2011-06-28 11:00:00,37.58,37.7,37.57,37.69,58300.0,31.1488,31.2482,31.1405,31.2399,58300.0
2011-06-28 11:10:00,37.68,37.69,37.5,37.51,58000.0,31.2317,31.2399,31.0825,31.0907,58000.0
2011-06-28 11:20:00,37.5,37.6,37.5,37.59,55700.0,31.0825,31.1653,31.0825,31.1571,55700.0
2011-06-28 11:30:00,37.6,37.63,37.5,37.51,42800.0,31.1653,31.1902,31.0825,31.0907,42800.0
2011-06-28 11:40:00,37.52,37.59,37.52,37.53,29800.0,31.099,31.1571,31.099,31.1073,29800.0
2011-06-28 11:50:00,37.54,37.57,37.47,37.5,18000.0,31.1156,31.1405,31.0576,31.0825,18000.0
2011-06-28 12:00:00,37.51,37.63,37.51,37.56,36200.0,31.0907,31.1902,31.0907,31.1322,36200.0
2011-06-28 12:10:00,37.57,37.59,37.54,37.56,7700.0,31.1405,31.1571,31.1156,31.1322,7700.0
2011-06-28 12:20:00,37.55,37.6,37.53,37.54,28700.0,31.1239,31.1653,31.1073,31.1156,28700.0
2011-06-28 12:30:00,37.55,37.59,37.53,37.57,9100.0,31.1239,31.1571,31.1073,31.1405,9100.0
2011-06-28 12:40:00,37.58,37.61,37.51,37.58,12900.0,31.1488,31.1736,31.0907,31.1488,12900.0
2011-06-28 12:50:00,37.59,37.59,37.48,37.48,39600.0,31.1571,31.1571,31.0659,31.0659,39600.0
2011-06-28 13:00:00,37.49,37.54,37.45,37.49,21900.0,31.0742,31.1156,31.041,31.0742,21900.0
2011-06-28 13:10:00,37.49,37.51,37.42,37.43,16100.0,31.0742,31.0907,31.0161,31.0244,16100.0
2011-06-28 13:20:00,37.43,37.45,37.41,37.44,13900.0,31.0244,31.041,31.0079,31.0327,13900.0
2011-06-28 13:30:00,37.44,37.51,37.43,37.51,16700.0,31.0327,31.0907,31.0244,31.0907,16700.0
2011-06-28 13:40:00,37.48,37.55,37.47,37.55,17000.0,31.0659,31.1239,31.0576,31.1239,17000.0
2011-06-28 13:50:00,37.54,37.54,37.42,37.49,24400.0,31.1156,31.1156,31.0161,31.0742,24400.0
2011-06-28 14:00:00,37.49,37.53,37.4,37.45,30800.0,31.0742,31.1073,30.9996,31.041,30800.0
2011-06-28 14:10:00,37.48,37.54,37.46,37.5,14800.0,31.0659,31.1156,31.0493,31.0825,14800.0
2011-06-28 14:20:00,37.51,37.53,37.46,37.53,16300.0,31.0907,31.1073,31.0493,31.1073,16300.0
2011-06-28 14:30:00,37.52,37.56,37.5,37.54,23300.0,31.099,31.1322,31.0825,31.1156,23300.0
2011-06-28 14:40:00,37.53,37.54,37.41,37.46,21000.0,31.1073,31.1156,31.0079,31.0493,21000.0
2011-06-28 14:50:00,37.46,37.51,37.45,37.47,20800.0,31.0493,31.0907,31.041,31.0576,20800.0
2011-06-28 15:00:00,37.47,37.56,37.47,37.51,41800.0,31.0576,31.1322,31.0576,31.0907,41800.0
2011-06-28 15:10:00,37.52,37.54,37.45,37.49,28400.0,31.099,31.1156,31.041,31.0742,28400.0
2011-06-28 15:20:00,37.49,37.51,37.43,37.46,27400.0,31.0742,31.0907,31.0244,31.0493,27400.0
2011-06-28 15:30:00,37.46,37.51,37.43,37.51,64900.0,31.0493,31.0907,31.0244,31.0907,64900.0
2011-06-28 15:40:00,37.5,37.54,37.45,37.51,110000.0,31.0825,31.1156,31.041,31.0907,110000.0
2011-06-28 15:50:00,37.5,37.59,37.5,37.59,219500.0,31.0825,31.1571,31.0825,31.1571,219500.0
2011-06-29 09:30:00,38.05,38.12,37.89,37.93,170000.0,31.5383,31.5964,31.4057,31.4389,170000.0
2011-06-29 09:40:00,37.94,38.0,37.72,37.78,46300.0,31.4472,31.4969,31.2648,31.3145,46300.0
2011-06-29 09:50:00,37.77,37.85,37.69,37.77,36200.0,31.3062,31.3726,31.2399,31.3062,36200.0
2011-06-29 10:00:00,37.77,37.86,37.65,37.69,67100.0,31.3062,31.3808,31.2068,31.2399,67100.0
2011-06-29 10:10:00,37.69,37.75,37.59,37.66,51100.0,31.2399,31.2897,31.1571,31.2151,51100.0
2011-06-29 10:20:00,37.66,37.77,37.65,37.73,46900.0,31.2151,31.3062,31.2068,31.2731,46900.0
2011-06-29 10:30:00,37.72,37.79,37.64,37.76,45000.0,31.2648,31.3228,31.1985,31.298,45000.0
2011-06-29 10:40:00,37.76,37.81,37.62,37.7,50800.0,31.298,31.3394,31.1819,31.2482,50800.0
2011-06-29 10:50:00,37.69,37.85,37.67,37.79,45400.0,31.2399,31.3726,31.2234,31.3228,45400.0
2011-06-29 11:00:00,37.78,37.84,37.72,37.83,29600.0,31.3145,31.3643,31.2648,31.356,29600.0
2011-06-29 11:10:00,37.85,37.9,37.78,37.78,23000.0,31.3726,31.414,31.3145,31.3145,23000.0
2011-06-29 11:20:00,37.77,37.86,37.72,37.76,63700.0,31.3062,31.3808,31.2648,31.298,63700.0
2011-06-29 11:30:00,37.76,37.76,37.47,37.52,42200.0,31.298,31.298,31.0576,31.099,42200.0
2011-06-29 11:40:00,37.53,37.61,37.53,37.61,34600.0,31.1073,31.1736,31.1073,31.1736,34600.0
2011-06-29 11:50:00,37.62,37.71,37.62,37.7,25400.0,31.1819,31.2565,31.1819,31.2482,25400.0
2011-06-29 12:00:00,37.7,37.7,37.65,37.7,17600.0,31.2482,31.2482,31.2068,31.2482,17600.0
2011-06-29 12:10:00,37.68,37.7,37.63,37.66,10800.0,31.2317,31.2482,31.1902,31.2151,10800.0
2011-06-29 12:20:00,37.66,37.69,37.63,37.66,9400.0,31.2151,31.2399,31.1902,31.2151,9400.0
2011-06-29 12:30:00,37.65,37.7,37.65,37.7,18800.0,31.2068,31.2482,31.2068,31.2482,18800.0
2011-06-29 12:40:00,37.69,37.71,37.68,37.69,20600.0,31.2399,31.2565,31.2317,31.2399,20600.0
2011-06-29 12:50:00,37.69,37.74,37.66,37.71,36900.0,31.2399,31.2814,31.2151,31.2565,36900.0
2011-06-29 13:00:00,37.69,37.7,37.61,37.61,48300.0,31.2399,31.2482,31.1736,31.1736,48300.0
2011-06-29 13:10:00,37.6,37.65,37.44,37.46,38700.0,31.1653,31.2068,31.0327,31.0493,38700.0
2011-06-29 13:20:00,37.45,37.45,37.35,37.4,38100.0,31.041,31.041,30.9581,30.9996,38100.0
2011-06-29 13:30:00,37.4,37.52,37.39,37.5,31200.0,30.9996,31.099,30.9913,31.0825,31200.0
2011-06-29 13:40:00,37.5,37.63,37.5,37.59,38000.0,31.0825,31.1902,31.0825,31.1571,38000.0
2011-06-29 13:50:00,37.59,37.62,37.48,37.52,54600.0,31.1571,31.1819,31.0659,31.099,54600.0
2011-06-29 14:00:00,37.53,37.63,37.47,37.51,14800.0,31.1073,31.1902,31.0576,31.0907,14800.0
2011-06-29 14:10:00,37.51,37.52,37.39,37.45,44200.0,31.0907,31.099,30.9913,31.041,44200.0
2011-06-29 14:20:00,37.44,37.46,37.26,37.29,43500.0,31.0327,31.0493,30.8835,30.9084,43500.0
2011-06-29 14:30:00,37.28,37.34,37.25,37.26,33500.0,30.9001,30.9498,30.8752,30.8835,33500.0
2011-06-29 14:40:00,37.25,37.25,37.11,37.15,61100.0,30.8752,30.8752,30.7592,30.7924,61100.0
2011-06-29 14:50:00,37.14,37.35,37.14,37.35,54300.0,30.7841,30.9581,30.7841,30.9581,54300.0
2011-06-29 15:00:00,37.35,37.41,37.33,37.41,37000.0,30.9581,31.0079,30.9415,31.0079,37000.0
2011-06-29 15:10:00,37.41,37.48,37.41,37.45,70400.0,31.0079,31.0659,31.0079,31.041,70400.0
2011-06-29 15:20:00,37.46,37.5,37.44,37.44,87800.0,31.0493,31.0825,31.0327,31.0327,87800.0
2011-06-29 15:30:00,37.44,37.45,37.3,37.41,61300.0,31.0327,31.041,30.9167,31.0079,61300.0
2011-06-29 15:40:00,37.41,37.52,37.41,37.51,109100.0,31.0079,31.099,31.0079,31.0907,109100.0
2011-06-29 15:50:00,37.51,37.58,37.48,37.51,177800.0,31.0907,31.1488,31.0659,31.0907,177800.0
2011-06-30 09:30:00,37.62,37.62,37.35,37.41,39400.0,31.1819,31.1819,30.9581,31.0079,39400.0
2011-06-30 09:40:00,37.4,37.78,37.37,37.62,33600.0,30.9996,31.3145,30.9747,31.1819,33600.0
2011-06-30 09:50:00,37.61,37.61,37.49,37.51,28400.0,31.1736,31.1736,31.0742,31.0907,28400.0
2011-06-30 10:00:00,37.48,37.73,37.48,37.66,41300.0,31.0659,31.2731,31.0659,31.2151,41300.0
2011-06-30 10:10:00,37.66,37.74,37.65,37.68,36400.0,31.2151,31.2814,31.2068,31.2317,36400.0
2011-06-30 10:20:00,37.69,37.81,37.65,37.79,31400.0,31.2399,31.3394,31.2068,31.3228,31400.0
2011-06-30 10:30:00,37.8,37.82,37.74,37.76,27500.0,31.3311,31.3477,31.2814,31.298,27500.0
2011-06-30 10:40:00,37.75,37.77,37.6,37.62,32000.0,31.2897,31.3062,31.1653,31.1819,32000.0
2011-06-30 10:50:00,37.62,37.72,37.58,37.68,32700.0,31.1819,31.2648,31.1488,31.2317,32700.0
2011-06-30 11:00:00,37.69,37.95,37.69,37.93,41800.0,31.2399,31.4554,31.2399,31.4389,41800.0
2011-06-30 11:10:00,37.92,37.95,37.81,37.83,20900.0,31.4306,31.4554,31.3394,31.356,20900.0
2011-06-30 11:20:00,37.83,37.85,37.68,37.7,14300.0,31.356,31.3726,31.2317,31.2482,14300.0
2011-06-30 11:30:00,37.7,37.76,37.6,37.6,24100.0,31.2482,31.298,31.1653,31.1653,24100.0
2011-06-30 11:40:00,37.6,37.6,37.46,37.46,28300.0,31.1653,31.1653,31.0493,31.0493,28300.0
2011-06-30 11:50:00,37.46,37.51,37.43,37.49,17500.0,31.0493,31.0907,31.0244,31.0742,17500.0
2011-06-30 12:00:00,37.51,37.63,37.45,37.63,47400.0,31.0907,31.1902,31.041,31.1902,47400.0
2011-06-30 12:10:00,37.63,37.64,37.31,37.33,62300.0,31.1902,31.1985,30.925,30.9415,62300.0
2011-06-30 12:20:00,37.33,37.42,37.33,37.4,28500.0,30.9415,31.0161,30.9415,30.9996,28500.0
2011-06-30 12:30:00,37.39,37.4,37.3,37.33,36900.0,30.9913,30.9996,30.9167,30.9415,36900.0
2011-06-30 12:40:00,37.33,37.4,37.3,37.39,23400.0,30.9415,30.9996,30.9167,30.9913,23400.0
2011-06-30 12:50:00,37.4,37.44,37.4,37.42,17100.0,30.9996,31.0327,30.9996,31.0161,17100.0
2011-06-30 13:00:00,37.42,37.51,37.41,37.46,28800.0,31.0161,31.0907,31.0079,31.0493,28800.0
2011-06-30 13:10:00,37.46,37.51,37.39,37.48,33400.0,31.0493,31.0907,30.9913,31.0659,33400.0
2011-06-30 13:20:00,37.48,37.5,37.4,37.43,29000.0,31.0659,31.0825,30.9996,31.0244,29000.0
2011-06-30 13:30:00,37.43,37.46,37.37,37.38,33600.0,31.0244,31.0493,30.9747,30.983,33600.0
2011-06-30 13:40:00,37.38,37.38,37.3,37.32,31200.0,30.983,30.983,30.9167,30.9333,31200.0
2011-06-30 13:50:00,37.31,37.36,37.31,37.35,30100.0,30.925,30.9664,30.925,30.9581,30100.0
2011-06-30 14:00:00,37.35,37.37,37.33,37.33,44500.0,30.9581,30.9747,30.9415,30.9415,44500.0
2011-06-30 14:10:00,37.33,37.34,37.25,37.32,33300.0,30.9415,30.9498,30.8752,30.9333,33300.0
2011-06-30 14:20:00,37.32,37.47,37.27,37.37,154800.0,30.9333,31.0576,30.8918,30.9747,154800.0
2011-06-30 14:30:00,37.37,37.46,37.37,37.44,23400.0,30.9747,31.0493,30.9747,31.0327,23400.0
2011-06-30 14:40:00,37.45,37.49,37.43,37.47,42800.0,31.041,31.0742,31.0244,31.0576,42800.0
2011-06-30 14:50:00,37.47,37.54,37.47,37.53,35100.0,31.0576,31.1156,31.0576,31.1073,35100.0
2011-06-30 15:00:00,37.52,37.65,37.52,37.65,40700.0,31.099,31.2068,31.099,31.2068,40700.0
2011-06-30 15:10:00,37.65,37.75,37.64,37.74,41700.0,31.2068,31.2897,31.1985,31.2814,41700.0
2011-06-30 15:20:00,37.73,37.74,37.62,37.66,31800.0,31.2731,31.2814,31.1819,31.2151,31800.0
2011-06-30 15:30:00,37.66,37.78,37.66,37.75,49300.0,31.2151,31.3145,31.2151,31.2897,49300.0
2011-06-30 15:40:00,37.75,37.79,37.68,37.71,81900.0,31.2897,31.3228,31.2317,31.2565,81900.0
2011-06-30 15:50:00,37.71,37.71,37.63,37.64,141500.0,31.2565,31.2565,31.1902,31.1985,141500.0
2011-07-01 09:30:00,37.87,38.09,37.79,37.99,68900.0,31.3891,31.5715,31.3228,31.4886,68900.0
2011-07-01 09:40:00,37.98,38.25,37.98,38.17,53100.0,31.4803,31.7041,31.4803,31.6378,53100.0
2011-07-01 09:50:00,38.16,38.28,38.16,38.18,33600.0,31.6295,31.729,31.6295,31.6461,33600.0
2011-07-01 10:00:00,38.22,38.6,38.22,38.53,117400.0,31.6792,31.9942,31.6792,31.9362,117400.0
2011-07-01 10:10:00,38.52,38.79,38.51,38.75,80400.0,31.9279,32.1517,31.9196,32.1185,80400.0
2011-07-01 10:20:00,38.75,38.86,38.74,38.84,41500.0,32.1185,32.2097,32.1102,32.1931,41500.0
2011-07-01 10:30:00,38.84,38.96,38.79,38.93,57300.0,32.1931,32.2926,32.1517,32.2677,57300.0
2011-07-01 10:40:00,38.94,38.94,38.73,38.86,77700.0,32.276,32.276,32.102,32.2097,77700.0
2011-07-01 10:50:00,38.87,38.98,38.85,38.88,55400.0,32.218,32.3092,32.2014,32.2263,55400.0
2011-07-01 11:00:00,38.89,38.93,38.82,38.87,36700.0,32.2346,32.2677,32.1766,32.218,36700.0
2011-07-01 11:10:00,38.87,38.88,38.77,38.83,30000.0,32.218,32.2263,32.1351,32.1848,30000.0
2011-07-01 11:20:00,38.82,38.94,38.82,38.93,35800.0,32.1766,32.276,32.1766,32.2677,35800.0
2011-07-01 11:30:00,38.93,39.0,38.93,38.99,24900.0,32.2677,32.3258,32.2677,32.3175,24900.0
2011-07-01 11:40:00,38.99,39.02,38.98,39.01,23000.0,32.3175,32.3423,32.3092,32.334,23000.0
2011-07-01 11:50:00,39.01,39.05,38.98,39.05,18400.0,32.334,32.3672,32.3092,32.3672,18400.0
2011-07-01 12:00:00,39.05,39.07,38.98,39.02,21600.0,32.3672,32.3838,32.3092,32.3423,21600.0
2011-07-01 12:10:00,39.03,39.08,39.0,39.02,14800.0,32.3506,32.3921,32.3258,32.3423,14800.0
2011-07-01 12:20:00,39.02,39.18,39.02,39.18,22700.0,32.3423,32.4749,32.3423,32.4749,22700.0
2011-07-01 12:30:00,39.17,39.22,39.16,39.2,52800.0,32.4667,32.5081,32.4584,32.4915,52800.0
2011-07-01 12:40:00,39.19,39.26,39.17,39.26,41300.0,32.4832,32.5413,32.4667,32.5413,41300.0
2011-07-01 12:50:00,39.25,39.33,39.23,39.31,47200.0,32.533,32.5993,32.5164,32.5827,47200.0
2011-07-01 13:00:00,39.3,39.3,39.19,39.27,32300.0,32.5744,32.5744,32.4832,32.5495,32300.0
2011-07-01 13:10:00,39.28,39.28,39.18,39.21,20300.0,32.5578,32.5578,32.4749,32.4998,20300.0
2011-07-01 13:20:00,39.21,39.33,39.2,39.33,23400.0,32.4998,32.5993,32.4915,32.5993,23400.0
2011-07-01 13:30:00,39.33,39.33,39.23,39.25,20600.0,32.5993,32.5993,32.5164,32.533,20600.0
2011-07-01 13:40:00,39.25,39.29,39.2,39.24,25700.0,32.533,32.5661,32.4915,32.5247,25700.0
2011-07-01 13:50:00,39.24,39.29,39.24,39.26,16100.0,32.5247,32.5661,32.5247,32.5413,16100.0
2011-07-01 14:00:00,39.26,39.28,39.25,39.25,36100.0,32.5413,32.5578,32.533,32.533,36100.0
2011-07-01 14:10:00,39.26,39.28,39.24,39.26,19600.0,32.5413,32.5578,32.5247,32.5413,19600.0
2011-07-01 14:20:00,39.26,39.3,39.24,39.25,45200.0,32.5413,32.5744,32.5247,32.533,45200.0
2011-07-01 14:30:00,39.25,39.25,39.15,39.16,68200.0,32.533,32.533,32.4501,32.4584,68200.0
2011-07-01 14:40:00,39.17,39.19,39.12,39.18,26000.0,32.4667,32.4832,32.4252,32.4749,26000.0
2011-07-01 14:50:00,39.18,39.31,39.16,39.31,26300.0,32.4749,32.5827,32.4584,32.5827,26300.0
2011-07-01 15:00:00,39.3,39.32,39.25,39.27,30300.0,32.5744,32.591,32.533,32.5495,30300.0
2011-07-01 15:10:00,39.28,39.38,39.24,39.25,48700.0,32.5578,32.6407,32.5247,32.533,48700.0
2011-07-01 15:20:00,39.25,39.32,39.24,39.28,86100.0,32.533,32.591,32.5247,32.5578,86100.0
2011-07-01 15:30:00,39.28,39.32,39.26,39.3,69600.0,32.5578,32.591,32.5413,32.5744,69600.0
2011-07-01 15:40:00,39.3,39.42,39.29,39.41,101900.0,32.5744,32.6739,32.5661,32.6656,101900.0
2011-07-01 15:50:00,39.4,39.41,39.3,39.33,147600.0,32.6573,32.6656,32.5744,32.5993,147600.0
2011-07-05 09:30:00,39.35,39.43,38.97,38.97,113500.0,32.6159,32.6822,32.3009,32.3009,113500.0
2011-07-05 09:40:00,38.97,39.09,38.88,39.09,84100.0,32.3009,32.4004,32.2263,32.4004,84100.0
2011-07-05 09:50:00,39.1,39.1,38.82,38.93,55200.0,32.4086,32.4086,32.1766,32.2677,55200.0
2011-07-05 10:00:00,38.94,39.02,38.87,38.91,52300.0,32.276,32.3423,32.218,32.2512,52300.0
2011-07-05 10:10:00,38.91,38.98,38.75,38.8,63800.0,32.2512,32.3092,32.1185,32.16,63800.0
2011-07-05 10:20:00,38.8,38.87,38.7,38.87,35500.0,32.16,32.218,32.0771,32.218,35500.0
2011-07-05 10:30:00,38.86,38.93,38.8,38.81,41400.0,32.2097,32.2677,32.16,32.1683,41400.0
2011-07-05 10:40:00,38.8,38.95,38.75,38.75,78200.0,32.16,32.2843,32.1185,32.1185,78200.0
2011-07-05 10:50:00,38.75,38.82,38.68,38.82,67800.0,32.1185,32.1766,32.0605,32.1766,67800.0
2011-07-05 11:00:00,38.81,38.83,38.64,38.7,51500.0,32.1683,32.1848,32.0274,32.0771,51500.0
2011-07-05 11:10:00,38.69,38.99,38.64,38.98,89300.0,32.0688,32.3175,32.0274,32.3092,89300.0
2011-07-05 11:20:00,38.98,39.01,38.86,38.97,59600.0,32.3092,32.334,32.2097,32.3009,59600.0
2011-07-05 11:30:00,38.97,39.03,38.94,38.99,51400.0,32.3009,32.3506,32.276,32.3175,51400.0
2011-07-05 11:40:00,38.97,38.98,38.88,38.98,33900.0,32.3009,32.3092,32.2263,32.3092,33900.0
2011-07-05 11:50:00,38.95,39.1,38.95,38.97,30700.0,32.2843,32.4086,32.2843,32.3009,30700.0
2011-07-05 12:00:00,38.96,39.13,38.94,39.11,35500.0,32.2926,32.4335,32.276,32.4169,35500.0
2011-07-05 12:10:00,39.09,39.11,39.04,39.09,22200.0,32.4004,32.4169,32.3589,32.4004,22200.0
2011-07-05 12:20:00,39.08,39.16,39.08,39.13,26000.0,32.3921,32.4584,32.3921,32.4335,26000.0
2011-07-05 12:30:00,39.14,39.16,39.05,39.16,19200.0,32.4418,32.4584,32.3672,32.4584,19200.0
2011-07-05 12:40:00,39.17,39.27,39.06,39.07,38500.0,32.4667,32.5495,32.3755,32.3838,38500.0
2011-07-05 12:50:00,39.09,39.27,39.09,39.19,40900.0,32.4004,32.5495,32.4004,32.4832,40900.0
2011-07-05 13:00:00,39.2,39.21,39.16,39.18,36300.0,32.4915,32.4998,32.4584,32.4749,36300.0
2011-07-05 13:10:00,39.17,39.25,39.14,39.23,31400.0,32.4667,32.533,32.4418,32.5164,31400.0
2011-07-05 13:20:00,39.23,39.27,39.19,39.21,22400.0,32.5164,32.5495,32.4832,32.4998,22400.0
2011-07-05 13:30:00,39.19,39.26,39.17,39.21,30100.0,32.4832,32.5413,32.4667,32.4998,30100.0
2011-07-05 13:40:00,39.2,39.27,39.11,39.25,63200.0,32.4915,32.5495,32.4169,32.533,63200.0
2011-07-05 13:50:00,39.24,39.41,39.21,39.41,42700.0,32.5247,32.6656,32.4998,32.6656,42700.0
2011-07-05 14:00:00,39.41,39.41,39.11,39.15,86500.0,32.6656,32.6656,32.4169,32.4501,86500.0
2011-07-05 14:10:00,39.15,39.31,39.12,39.12,43500.0,32.4501,32.5827,32.4252,32.4252,43500.0
2011-07-05 14:20:00,39.11,39.12,39.0,39.04,88900.0,32.4169,32.4252,32.3258,32.3589,88900.0
2011-07-05 14:30:00,39.04,39.14,38.89,39.13,34700.0,32.3589,32.4418,32.2346,32.4335,34700.0
2011-07-05 14:40:00,39.13,39.23,39.1,39.19,53900.0,32.4335,32.5164,32.4086,32.4832,53900.0
2011-07-05 14:50:00,39.18,39.18,39.05,39.08,46000.0,32.4749,32.4749,32.3672,32.3921,46000.0
2011-07-05 15:00:00,39.08,39.08,38.98,39.08,70800.0,32.3921,32.3921,32.3092,32.3921,70800.0
2011-07-05 15:10:00,39.08,39.08,39.0,39.06,29000.0,32.3921,32.3921,32.3258,32.3755,29000.0
2011-07-05 15:20:00,39.07,39.17,39.05,39.11,39700.0,32.3838,32.4667,32.3672,32.4169,39700.0
2011-07-05 15:30:00,39.1,39.19,39.1,39.15,50400.0,32.4086,32.4832,32.4086,32.4501,50400.0
2011-07-05 15:40:00,39.14,39.19,39.11,39.11,136300.0,32.4418,32.4832,32.4169,32.4169,136300.0
2011-07-05 15:50:00,39.11,39.16,39.09,39.13,72300.0,32.4169,32.4584,32.4004,32.4335,72300.0
2011-07-06 09:30:00,38.68,38.77,38.59,38.59,76100.0,32.0605,32.1351,31.9859,31.9859,76100.0
2011-07-06 09:40:00,38.58,38.71,38.55,38.65,58600.0,31.9776,32.0854,31.9528,32.0357,58600.0
2011-07-06 09:50:00,38.66,38.66,38.45,38.53,43300.0,32.0439,32.0439,31.8699,31.9362,43300.0
2011-07-06 10:00:00,38.51,38.54,38.35,38.5,61600.0,31.9196,31.9445,31.787,31.9113,61600.0
2011-07-06 10:10:00,38.49,38.51,38.3,38.31,47700.0,31.903,31.9196,31.7455,31.7538,47700.0
2011-07-06 10:20:00,38.31,38.41,38.19,38.41,58700.0,31.7538,31.8367,31.6544,31.8367,58700.0
2011-07-06 10:30:00,38.42,38.51,38.42,38.43,42900.0,31.845,31.9196,31.845,31.8533,42900.0
2011-07-06 10:40:00,38.44,38.44,38.18,38.27,67000.0,31.8616,31.8616,31.6461,31.7207,67000.0
2011-07-06 10:50:00,38.26,38.35,38.21,38.24,41400.0,31.7124,31.787,31.671,31.6958,41400.0
2011-07-06 11:00:00,38.24,38.32,38.21,38.25,89300.0,31.6958,31.7621,31.671,31.7041,89300.0
2011-07-06 11:10:00,38.25,38.46,38.25,38.4,53400.0,31.7041,31.8782,31.7041,31.8284,53400.0
2011-07-06 11:20:00,38.39,38.41,38.21,38.28,49500.0,31.8201,31.8367,31.671,31.729,49500.0
2011-07-06 11:30:00,38.29,38.33,38.23,38.23,40300.0,31.7373,31.7704,31.6875,31.6875,40300.0
2011-07-06 11:40:00,38.22,38.4,38.22,38.32,52700.0,31.6792,31.8284,31.6792,31.7621,52700.0
2011-07-06 11:50:00,38.33,38.33,38.23,38.23,40500.0,31.7704,31.7704,31.6875,31.6875,40500.0
2011-07-06 12:00:00,38.23,38.26,38.14,38.15,68000.0,31.6875,31.7124,31.6129,31.6212,68000.0
2011-07-06 12:10:00,38.15,38.17,38.08,38.14,60000.0,31.6212,31.6378,31.5632,31.6129,60000.0
2011-07-06 12:20:00,38.15,38.24,38.15,38.21,27700.0,31.6212,31.6958,31.6212,31.671,27700.0
2011-07-06 12:30:00,38.2,38.26,38.14,38.25,33800.0,31.6627,31.7124,31.6129,31.7041,33800.0
2011-07-06 12:40:00,38.25,38.25,38.04,38.05,47500.0,31.7041,31.7041,31.53,31.5383,47500.0
2011-07-06 12:50:00,38.05,38.18,38.03,38.15,32500.0,31.5383,31.6461,31.5218,31.6212,32500.0
2011-07-06 13:00:00,38.14,38.15,38.03,38.03,37500.0,31.6129,31.6212,31.5218,31.5218,37500.0
2011-07-06 13:10:00,38.03,38.03,37.94,37.94,49100.0,31.5218,31.5218,31.4472,31.4472,49100.0
2011-07-06 13:20:00,37.95,37.98,37.83,37.93,69700.0,31.4554,31.4803,31.356,31.4389,69700.0
2011-07-06 13:30:00,37.94,37.96,37.79,37.84,40900.0,31.4472,31.4637,31.3228,31.3643,40900.0
2011-07-06 13:40:00,37.84,37.96,37.84,37.85,42800.0,31.3643,31.4637,31.3643,31.3726,42800.0
2011-07-06 13:50:00,37.85,37.86,37.73,37.75,93900.0,31.3726,31.3808,31.2731,31.2897,93900.0
2011-07-06 14:00:00,37.75,37.76,37.66,37.72,108300.0,31.2897,31.298,31.2151,31.2648,108300.0
2011-07-06 14:10:00,37.73,37.87,37.71,37.72,59000.0,31.2731,31.3891,31.2565,31.2648,59000.0
2011-07-06 14:20:00,37.72,37.78,37.69,37.77,45800.0,31.2648,31.3145,31.2399,31.3062,45800.0
2011-07-06 14:30:00,37.78,37.81,37.75,37.79,37400.0,31.3145,31.3394,31.2897,31.3228,37400.0
2011-07-06 14:40:00,37.81,37.84,37.75,37.75,31400.0,31.3394,31.3643,31.2897,31.2897,31400.0
2011-07-06 14:50:00,37.75,37.82,37.74,37.78,46200.0,31.2897,31.3477,31.2814,31.3145,46200.0
2011-07-06 15:00:00,37.78,37.79,37.72,37.77,51300.0,31.3145,31.3228,31.2648,31.3062,51300.0
2011-07-06 15:10:00,37.77,37.85,37.76,37.85,47100.0,31.3062,31.3726,31.298,31.3726,47100.0
2011-07-06 15:20:00,37.85,37.87,37.81,37.86,44500.0,31.3726,31.3891,31.3394,31.3808,44500.0
2011-07-06 15:30:00,37.86,37.88,37.77,37.79,68200.0,31.3808,31.3974,31.3062,31.3228,68200.0
2011-07-06 15:40:00,37.79,37.81,37.74,37.78,115400.0,31.3228,31.3394,31.2814,31.3145,115400.0
2011-07-06 15:50:00,37.79,37.89,37.78,37.88,188900.0,31.3228,31.4057,31.3145,31.3974,188900.0
2011-07-07 09:30:00,38.62,38.7,38.46,38.7,88700.0,32.0108,32.0771,31.8782,32.0771,88700.0
2011-07-07 09:40:00,38.7,38.76,38.41,38.44,98700.0,32.0771,32.1268,31.8367,31.8616,98700.0
2011-07-07 09:50:00,38.44,38.59,38.32,38.46,147700.0,31.8616,31.9859,31.7621,31.8782,147700.0
2011-07-07 10:00:00,38.46,38.47,38.34,38.45,63400.0,31.8782,31.8865,31.7787,31.8699,63400.0
2011-07-07 10:10:00,38.46,38.6,38.38,38.38,98400.0,31.8782,31.9942,31.8119,31.8119,98400.0
2011-07-07 10:20:00,38.38,38.4,38.2,38.35,78800.0,31.8119,31.8284,31.6627,31.787,78800.0
2011-07-07 10:30:00,38.36,38.58,38.26,38.52,43100.0,31.7953,31.9776,31.7124,31.9279,43100.0
2011-07-07 10:40:00,38.52,38.55,38.4,38.46,28000.0,31.9279,31.9528,31.8284,31.8782,28000.0
2011-07-07 10:50:00,38.46,38.51,38.37,38.51,16800.0,31.8782,31.9196,31.8036,31.9196,16800.0
2011-07-07 11:00:00,38.5,38.5,38.36,38.41,32200.0,31.9113,31.9113,31.7953,31.8367,32200.0
2011-07-07 11:10:00,38.41,38.53,38.38,38.53,22700.0,31.8367,31.9362,31.8119,31.9362,22700.0
2011-07-07 11:20:00,38.53,38.54,38.41,38.46,19500.0,31.9362,31.9445,31.8367,31.8782,19500.0
2011-07-07 11:30:00,38.47,38.47,38.37,38.43,15300.0,31.8865,31.8865,31.8036,31.8533,15300.0
2011-07-07 11:40:00,38.44,38.45,38.38,38.42,12600.0,31.8616,31.8699,31.8119,31.845,12600.0
2011-07-07 11:50:00,38.43,38.56,38.42,38.55,13000.0,31.8533,31.9611,31.845,31.9528,13000.0
2011-07-07 12:00:00,38.54,38.55,38.46,38.52,23200.0,31.9445,31.9528,31.8782,31.9279,23200.0
2011-07-07 12:10:00,38.51,38.65,38.51,38.57,21200.0,31.9196,32.0357,31.9196,31.9693,21200.0
2011-07-07 12:20:00,38.57,38.58,38.53,38.54,21600.0,31.9693,31.9776,31.9362,31.9445,21600.0
2011-07-07 12:30:00,38.55,38.57,38.43,38.45,20300.0,31.9528,31.9693,31.8533,31.8699,20300.0
2011-07-07 12:40:00,38.45,38.49,38.33,38.33,46900.0,31.8699,31.903,31.7704,31.7704,46900.0
2011-07-07 12:50:00,38.33,38.33,38.2,38.22,59900.0,31.7704,31.7704,31.6627,31.6792,59900.0
2011-07-07 13:00:00,38.21,38.25,38.2,38.25,35300.0,31.671,31.7041,31.6627,31.7041,35300.0
2011-07-07 13:10:00,38.25,38.4,38.25,38.4,18400.0,31.7041,31.8284,31.7041,31.8284,18400.0
2011-07-07 13:20:00,38.41,38.6,38.39,38.58,50500.0,31.8367,31.9942,31.8201,31.9776,50500.0
2011-07-07 13:30:00,38.59,38.6,38.45,38.45,28300.0,31.9859,31.9942,31.8699,31.8699,28300.0
2011-07-07 13:40:00,38.46,38.48,38.33,38.34,33500.0,31.8782,31.8947,31.7704,31.7787,33500.0
2011-07-07 13:50:00,38.35,38.5,38.34,38.49,44500.0,31.787,31.9113,31.7787,31.903,44500.0
2011-07-07 14:00:00,38.5,38.62,38.5,38.61,22900.0,31.9113,32.0108,31.9113,32.0025,22900.0
2011-07-07 14:10:00,38.62,38.69,38.61,38.69,31200.0,32.0108,32.0688,32.0025,32.0688,31200.0
2011-07-07 14:20:00,38.69,38.8,38.69,38.79,69600.0,32.0688,32.16,32.0688,32.1517,69600.0
2011-07-07 14:30:00,38.78,38.83,38.75,38.76,68800.0,32.1434,32.1848,32.1185,32.1268,68800.0
2011-07-07 14:40:00,38.75,38.76,38.63,38.64,26400.0,32.1185,32.1268,32.0191,32.0274,26400.0
2011-07-07 14:50:00,38.63,38.75,38.63,38.72,41100.0,32.0191,32.1185,32.0191,32.0937,41100.0
2011-07-07 15:00:00,38.73,38.73,38.63,38.65,34800.0,32.102,32.102,32.0191,32.0357,34800.0
2011-07-07 15:10:00,38.65,38.65,38.6,38.6,24000.0,32.0357,32.0357,31.9942,31.9942,24000.0
2011-07-07 15:20:00,38.6,38.64,38.59,38.61,44100.0,31.9942,32.0274,31.9859,32.0025,44100.0
2011-07-07 15:30:00,38.61,38.63,38.54,38.56,54500.0,32.0025,32.0191,31.9445,31.9611,54500.0
2011-07-07 15:40:00,38.55,38.55,38.47,38.47,43800.0,31.9528,31.9528,31.8865,31.8865,43800.0
2011-07-07 15:50:00,38.46,38.5,38.45,38.49,131200.0,31.8782,31.9113,31.8699,31.903,131200.0
2011-07-08 09:30:00,37.8,37.83,37.59,37.63,104100.0,31.3311,31.356,31.1571,31.1902,104100.0
2011-07-08 09:40:00,37.62,37.82,37.62,37.67,41500.0,31.1819,31.3477,31.1819,31.2234,41500.0
2011-07-08 09:50:00,37.66,37.75,37.63,37.65,41300.0,31.2151,31.2897,31.1902,31.2068,41300.0
2011-07-08 10:00:00,37.65,37.65,37.51,37.58,35000.0,31.2068,31.2068,31.0907,31.1488,35000.0
2011-07-08 10:10:00,37.58,37.68,37.46,37.51,68800.0,31.1488,31.2317,31.0493,31.0907,68800.0
2011-07-08 10:20:00,37.48,37.56,37.46,37.52,57700.0,31.0659,31.1322,31.0493,31.099,57700.0
2011-07-08 10:30:00,37.5,37.65,37.46,37.57,83400.0,31.0825,31.2068,31.0493,31.1405,83400.0
2011-07-08 10:40:00,37.58,37.7,37.58,37.65,44500.0,31.1488,31.2482,31.1488,31.2068,44500.0
2011-07-08 10:50:00,37.63,37.66,37.56,37.61,29600.0,31.1902,31.2151,31.1322,31.1736,29600.0
2011-07-08 11:00:00,37.6,37.6,37.49,37.49,66800.0,31.1653,31.1653,31.0742,31.0742,66800.0
2011-07-08 11:10:00,37.48,37.66,37.32,37.61,232900.0,31.0659,31.2151,30.9333,31.1736,232900.0
2011-07-08 11:20:00,37.61,37.67,37.49,37.57,29000.0,31.1736,31.2234,31.0742,31.1405,29000.0
2011-07-08 11:30:00,37.53,37.62,37.39,37.57,49100.0,31.1073,31.1819,30.9913,31.1405,49100.0
2011-07-08 11:40:00,37.58,37.61,37.49,37.51,66600.0,31.1488,31.1736,31.0742,31.0907,66600.0
2011-07-08 11:50:00,37.52,37.53,37.36,37.36,101100.0,31.099,31.1073,30.9664,30.9664,101100.0
2011-07-08 12:00:00,37.37,37.57,37.29,37.47,98600.0,30.9747,31.1405,30.9084,31.0576,98600.0
2011-07-08 12:10:00,37.48,37.48,37.24,37.35,71800.0,31.0659,31.0659,30.867,30.9581,71800.0
2011-07-08 12:20:00,37.33,37.44,37.26,37.43,40000.0,30.9415,31.0327,30.8835,31.0244,40000.0
2011-07-08 12:30:00,37.43,37.44,37.35,37.42,17500.0,31.0244,31.0327,30.9581,31.0161,17500.0
2011-07-08 12:40:00,37.44,37.45,37.3,37.31,27100.0,31.0327,31.041,30.9167,30.925,27100.0
2011-07-08 12:50:00,37.31,37.4,37.27,37.33,59500.0,30.925,30.9996,30.8918,30.9415,59500.0
2011-07-08 13:00:00,37.31,37.46,37.29,37.42,78200.0,30.925,31.0493,30.9084,31.0161,78200.0
2011-07-08 13:10:00,37.42,37.5,37.4,37.47,31200.0,31.0161,31.0825,30.9996,31.0576,31200.0
2011-07-08 13:20:00,37.45,37.58,37.44,37.58,53200.0,31.041,31.1488,31.0327,31.1488,53200.0
2011-07-08 13:30:00,37.58,37.64,37.5,37.51,50200.0,31.1488,31.1985,31.0825,31.0907,50200.0
2011-07-08 13:40:00,37.51,37.56,37.45,37.45,26500.0,31.0907,31.1322,31.041,31.041,26500.0
2011-07-08 13:50:00,37.45,37.51,37.37,37.37,33000.0,31.041,31.0907,30.9747,30.9747,33000.0
2011-07-08 14:00:00,37.37,37.44,37.31,37.44,100300.0,30.9747,31.0327,30.925,31.0327,100300.0
2011-07-08 14:10:00,37.44,37.45,37.31,37.35,49100.0,31.0327,31.041,30.925,30.9581,49100.0
2011-07-08 14:20:00,37.34,37.43,37.33,37.4,54600.0,30.9498,31.0244,30.9415,30.9996,54600.0
2011-07-08 14:30:00,37.4,37.42,37.32,37.37,73800.0,30.9996,31.0161,30.9333,30.9747,73800.0
2011-07-08 14:40:00,37.38,37.39,37.32,37.34,73400.0,30.983,30.9913,30.9333,30.9498,73400.0
2011-07-08 14:50:00,37.34,37.38,37.33,37.38,37300.0,30.9498,30.983,30.9415,30.983,37300.0
2011-07-08 15:00:00,37.38,37.55,37.38,37.53,65300.0,30.983,31.1239,30.983,31.1073,65300.0
2011-07-08 15:10:00,37.54,37.57,37.52,37.56,69100.0,31.1156,31.1405,31.099,31.1322,69100.0
2011-07-08 15:20:00,37.56,37.64,37.55,37.63,80300.0,31.1322,31.1985,31.1239,31.1902,80300.0
2011-07-08 15:30:00,37.62,37.76,37.61,37.73,83300.0,31.1819,31.298,31.1736,31.2731,83300.0
2011-07-08 15:40:00,37.73,37.84,37.73,37.83,111100.0,31.2731,31.3643,31.2731,31.356,111100.0
2011-07-08 15:50:00,37.83,37.84,37.75,37.82,166600.0,31.356,31.3643,31.2897,31.3477,166600.0
2011-07-11 09:30:00,36.81,36.85,36.67,36.68,97700.0,30.5105,30.5437,30.3945,30.4028,97700.0
2011-07-11 09:40:00,36.68,36.71,36.48,36.66,80400.0,30.4028,30.4277,30.237,30.3862,80400.0
2011-07-11 09:50:00,36.66,36.76,36.61,36.68,51400.0,30.3862,30.4691,30.3448,30.4028,51400.0
2011-07-11 10:00:00,36.68,36.68,36.48,36.49,58600.0,30.4028,30.4028,30.237,30.2453,58600.0
2011-07-11 10:10:00,36.5,36.52,36.4,36.41,30600.0,30.2536,30.2702,30.1707,30.179,30600.0
2011-07-11 10:20:00,36.41,36.45,36.32,36.42,74800.0,30.179,30.2121,30.1044,30.1873,74800.0
2011-07-11 10:30:00,36.4,36.47,36.27,36.27,51300.0,30.1707,30.2287,30.063,30.063,51300.0
2011-07-11 10:40:00,36.27,36.28,36.15,36.19,66700.0,30.063,30.0712,29.9635,29.9966,66700.0
2011-07-11 10:50:00,36.19,36.2,36.04,36.06,45600.0,29.9966,30.0049,29.8723,29.8889,45600.0
2011-07-11 11:00:00,36.06,36.13,36.01,36.13,28200.0,29.8889,29.9469,29.8474,29.9469,28200.0
2011-07-11 11:10:00,36.13,36.21,36.12,36.2,32100.0,29.9469,30.0132,29.9386,30.0049,32100.0
2011-07-11 11:20:00,36.21,36.29,36.17,36.27,59500.0,30.0132,30.0795,29.9801,30.063,59500.0
2011-07-11 11:30:00,36.27,36.29,36.15,36.15,29500.0,30.063,30.0795,29.9635,29.9635,29500.0
2011-07-11 11:40:00,36.14,36.16,36.09,36.14,33800.0,29.9552,29.9718,29.9138,29.9552,33800.0
2011-07-11 11:50:00,36.15,36.3,36.13,36.18,22800.0,29.9635,30.0878,29.9469,29.9884,22800.0
2011-07-11 12:00:00,36.18,36.22,36.15,36.18,15800.0,29.9884,30.0215,29.9635,29.9884,15800.0
2011-07-11 12:10:00,36.17,36.25,36.13,36.23,78300.0,29.9801,30.0464,29.9469,30.0298,78300.0
2011-07-11 12:20:00,36.24,36.36,36.24,36.34,84400.0,30.0381,30.1375,30.0381,30.121,84400.0
2011-07-11 12:30:00,36.34,36.38,36.33,36.34,40300.0,30.121,30.1541,30.1127,30.121,40300.0
2011-07-11 12:40:00,36.34,36.38,36.12,36.12,21200.0,30.121,30.1541,29.9386,29.9386,21200.0
2011-07-11 12:50:00,36.12,36.25,36.11,36.2,46900.0,29.9386,30.0464,29.9303,30.0049,46900.0
2011-07-11 13:00:00,36.2,36.22,36.13,36.17,20700.0,30.0049,30.0215,29.9469,29.9801,20700.0
2011-07-11 13:10:00,36.17,36.17,35.95,35.95,49600.0,29.9801,29.9801,29.7977,29.7977,49600.0
2011-07-11 13:20:00,35.94,36.02,35.93,35.99,32000.0,29.7894,29.8557,29.7811,29.8309,32000.0
2011-07-11 13:30:00,36.0,36.05,35.93,35.99,34200.0,29.8392,29.8806,29.7811,29.8309,34200.0
2011-07-11 13:40:00,35.99,36.05,35.93,36.05,62200.0,29.8309,29.8806,29.7811,29.8806,62200.0
2011-07-11 13:50:00,36.06,36.1,35.96,35.99,36200.0,29.8889,29.922,29.806,29.8309,36200.0
2011-07-11 14:00:00,36.0,36.08,35.97,35.99,60700.0,29.8392,29.9055,29.8143,29.8309,60700.0
2011-07-11 14:10:00,36.0,36.03,35.94,35.94,26500.0,29.8392,29.864,29.7894,29.7894,26500.0
2011-07-11 14:20:00,35.94,36.0,35.87,35.9,30000.0,29.7894,29.8392,29.7314,29.7563,30000.0
2011-07-11 14:30:00,35.89,35.96,35.85,35.96,25400.0,29.748,29.806,29.7148,29.806,25400.0
2011-07-11 14:40:00,35.96,35.97,35.89,35.9,21200.0,29.806,29.8143,29.748,29.7563,21200.0
2011-07-11 14:50:00,35.89,35.93,35.86,35.9,46500.0,29.748,29.7811,29.7231,29.7563,46500.0
2011-07-11 15:00:00,35.91,35.94,35.84,35.84,67600.0,29.7646,29.7894,29.7065,29.7065,67600.0
2011-07-11 15:10:00,35.84,35.86,35.78,35.78,72800.0,29.7065,29.7231,29.6568,29.6568,72800.0
2011-07-11 15:20:00,35.78,35.83,35.75,35.76,132400.0,29.6568,29.6983,29.6319,29.6402,132400.0
2011-07-11 15:30:00,35.76,35.78,35.71,35.77,153500.0,29.6402,29.6568,29.5988,29.6485,153500.0
2011-07-11 15:40:00,35.77,35.78,35.7,35.74,147300.0,29.6485,29.6568,29.5905,29.6237,147300.0
2011-07-11 15:50:00,35.73,35.88,35.73,35.86,233500.0,29.6154,29.7397,29.6154,29.7231,233500.0
2011-07-12 09:30:00,35.15,35.27,34.92,35.22,236300.0,29.1346,29.2341,28.944,29.1926,236300.0
2011-07-12 09:40:00,35.24,35.39,35.22,35.29,81500.0,29.2092,29.3335,29.1926,29.2507,81500.0
2011-07-12 09:50:00,35.29,35.39,35.19,35.35,94000.0,29.2507,29.3335,29.1678,29.3004,94000.0
2011-07-12 10:00:00,35.36,35.67,35.36,35.53,82500.0,29.3087,29.5656,29.3087,29.4496,82500.0
2011-07-12 10:10:00,35.54,35.55,35.29,35.36,72600.0,29.4579,29.4662,29.2507,29.3087,72600.0
2011-07-12 10:20:00,35.36,35.6,35.34,35.52,43300.0,29.3087,29.5076,29.2921,29.4413,43300.0
2011-07-12 10:30:00,35.53,35.73,35.43,35.71,74000.0,29.4496,29.6154,29.3667,29.5988,74000.0
2011-07-12 10:40:00,35.71,35.77,35.42,35.44,82400.0,29.5988,29.6485,29.3584,29.375,82400.0
2011-07-12 10:50:00,35.44,35.62,35.32,35.58,110600.0,29.375,29.5242,29.2755,29.491,110600.0
2011-07-12 11:00:00,35.57,35.61,35.34,35.36,76800.0,29.4827,29.5159,29.2921,29.3087,76800.0
2011-07-12 11:10:00,35.36,35.43,35.31,35.35,34000.0,29.3087,29.3667,29.2672,29.3004,34000.0
2011-07-12 11:20:00,35.35,35.49,35.32,35.45,43000.0,29.3004,29.4164,29.2755,29.3833,43000.0
2011-07-12 11:30:00,35.46,35.47,35.33,35.38,51600.0,29.3916,29.3999,29.2838,29.3253,51600.0
2011-07-12 11:40:00,35.38,35.47,35.33,35.43,73700.0,29.3253,29.3999,29.2838,29.3667,73700.0
2011-07-12 11:50:00,35.45,35.52,35.42,35.48,25300.0,29.3833,29.4413,29.3584,29.4081,25300.0
2011-07-12 12:00:00,35.49,35.5,35.38,35.45,85400.0,29.4164,29.4247,29.3253,29.3833,85400.0
2011-07-12 12:10:00,35.45,35.47,35.32,35.34,35600.0,29.3833,29.3999,29.2755,29.2921,35600.0
2011-07-12 12:20:00,35.34,35.35,35.24,35.24,20300.0,29.2921,29.3004,29.2092,29.2092,20300.0
2011-07-12 12:30:00,35.24,35.24,35.08,35.08,32400.0,29.2092,29.2092,29.0766,29.0766,32400.0
2011-07-12 12:40:00,35.09,35.21,35.09,35.15,36600.0,29.0849,29.1844,29.0849,29.1346,36600.0
2011-07-12 12:50:00,35.16,35.19,35.16,35.17,24400.0,29.1429,29.1678,29.1429,29.1512,24400.0
2011-07-12 13:00:00,35.17,35.21,35.12,35.21,39700.0,29.1512,29.1844,29.1098,29.1844,39700.0
2011-07-12 13:10:00,35.21,35.22,35.11,35.13,31300.0,29.1844,29.1926,29.1015,29.118,31300.0
2011-07-12 13:20:00,35.13,35.14,35.09,35.11,31300.0,29.118,29.1263,29.0849,29.1015,31300.0
2011-07-12 13:30:00,35.1,35.1,35.01,35.02,20700.0,29.0932,29.0932,29.0186,29.0269,20700.0
2011-07-12 13:40:00,35.02,35.02,34.89,34.99,51800.0,29.0269,29.0269,28.9191,29.002,51800.0
2011-07-12 13:50:00,34.99,35.0,34.88,34.9,20700.0,29.002,29.0103,28.9108,28.9274,20700.0
2011-07-12 14:00:00,34.9,35.01,34.89,35.0,46100.0,28.9274,29.0186,28.9191,29.0103,46100.0
2011-07-12 14:10:00,35.0,35.28,34.99,35.23,78900.0,29.0103,29.2424,29.002,29.2009,78900.0
2011-07-12 14:20:00,35.23,35.29,35.19,35.21,35000.0,29.2009,29.2507,29.1678,29.1844,35000.0
2011-07-12 14:30:00,35.21,35.24,35.13,35.13,44800.0,29.1844,29.2092,29.118,29.118,44800.0
2011-07-12 14:40:00,35.14,35.15,34.99,35.04,46000.0,29.1263,29.1346,29.002,29.0434,46000.0
2011-07-12 14:50:00,35.04,35.12,34.98,34.98,42300.0,29.0434,29.1098,28.9937,28.9937,42300.0
2011-07-12 15:00:00,34.98,35.07,34.96,35.0,62000.0,28.9937,29.0683,28.9771,29.0103,62000.0
2011-07-12 15:10:00,34.99,35.01,34.92,35.0,95700.0,29.002,29.0186,28.944,29.0103,95700.0
2011-07-12 15:20:00,35.0,35.12,34.93,34.99,78700.0,29.0103,29.1098,28.9523,29.002,78700.0
2011-07-12 15:30:00,34.99,35.05,34.97,35.02,73700.0,29.002,29.0517,28.9854,29.0269,73700.0
2011-07-12 15:40:00,35.01,35.01,34.9,34.91,143500.0,29.0186,29.0186,28.9274,28.9357,143500.0
2011-07-12 15:50:00,34.9,34.94,34.86,34.88,191100.0,28.9274,28.9606,28.8943,28.9108,191100.0
2011-07-13 09:30:00,35.26,35.61,35.17,35.51,102200.0,29.2258,29.5159,29.1512,29.433,102200.0
2011-07-13 09:40:00,35.5,35.71,35.5,35.67,88500.0,29.4247,29.5988,29.4247,29.5656,88500.0
2011-07-13 09:50:00,35.67,35.82,35.5,35.61,130400.0,29.5656,29.69,29.4247,29.5159,130400.0
2011-07-13 10:00:00,35.62,36.02,35.62,35.94,138000.0,29.5242,29.8557,29.5242,29.7894,138000.0
2011-07-13 10:10:00,35.94,36.03,35.87,36.02,91100.0,29.7894,29.864,29.7314,29.8557,91100.0
2011-07-13 10:20:00,36.03,36.25,36.0,36.24,77400.0,29.864,30.0464,29.8392,30.0381,77400.0
2011-07-13 10:30:00,36.24,36.33,36.2,36.22,71400.0,30.0381,30.1127,30.0049,30.0215,71400.0
2011-07-13 10:40:00,36.23,36.33,36.23,36.32,43200.0,30.0298,30.1127,30.0298,30.1044,43200.0
2011-07-13 10:50:00,36.33,36.35,36.24,36.3,64400.0,30.1127,30.1293,30.0381,30.0878,64400.0
2011-07-13 11:00:00,36.28,36.3,36.21,36.24,34700.0,30.0712,30.0878,30.0132,30.0381,34700.0
2011-07-13 11:10:00,36.24,36.37,36.24,36.36,38100.0,30.0381,30.1458,30.0381,30.1375,38100.0
2011-07-13 11:20:00,36.37,36.4,36.28,36.3,28900.0,30.1458,30.1707,30.0712,30.0878,28900.0
2011-07-13 11:30:00,36.29,36.29,36.16,36.19,23900.0,30.0795,30.0795,29.9718,29.9966,23900.0
2011-07-13 11:40:00,36.18,36.27,36.14,36.19,59200.0,29.9884,30.063,29.9552,29.9966,59200.0
2011-07-13 11:50:00,36.18,36.24,36.16,36.22,38600.0,29.9884,30.0381,29.9718,30.0215,38600.0
2011-07-13 12:00:00,36.22,36.26,36.17,36.26,15000.0,30.0215,30.0547,29.9801,30.0547,15000.0
2011-07-13 12:10:00,36.26,36.35,36.26,36.33,14700.0,30.0547,30.1293,30.0547,30.1127,14700.0
2011-07-13 12:20:00,36.34,36.34,36.19,36.2,21800.0,30.121,30.121,29.9966,30.0049,21800.0
2011-07-13 12:30:00,36.21,36.23,36.11,36.11,28900.0,30.0132,30.0298,29.9303,29.9303,28900.0
2011-07-13 12:40:00,36.12,36.22,36.09,36.19,23200.0,29.9386,30.0215,29.9138,29.9966,23200.0
2011-07-13 12:50:00,36.18,36.22,36.16,36.17,13100.0,29.9884,30.0215,29.9718,29.9801,13100.0
2011-07-13 13:00:00,36.15,36.22,36.12,36.18,21800.0,29.9635,30.0215,29.9386,29.9884,21800.0
2011-07-13 13:10:00,36.17,36.17,36.1,36.14,18400.0,29.9801,29.9801,29.922,29.9552,18400.0
2011-07-13 13:20:00,36.16,36.21,36.12,36.18,16700.0,29.9718,30.0132,29.9386,29.9884,16700.0
2011-07-13 13:30:00,36.19,36.22,36.15,36.21,11900.0,29.9966,30.0215,29.9635,30.0132,11900.0
2011-07-13 13:40:00,36.23,36.23,36.16,36.18,7900.0,30.0298,30.0298,29.9718,29.9884,7900.0
2011-07-13 13:50:00,36.17,36.22,36.06,36.06,19300.0,29.9801,30.0215,29.8889,29.8889,19300.0
2011-07-13 14:00:00,36.07,36.14,36.02,36.11,19200.0,29.8972,29.9552,29.8557,29.9303,19200.0
2011-07-13 14:10:00,36.11,36.12,36.0,36.05,16700.0,29.9303,29.9386,29.8392,29.8806,16700.0
2011-07-13 14:20:00,36.05,36.05,35.97,36.02,20400.0,29.8806,29.8806,29.8143,29.8557,20400.0
2011-07-13 14:30:00,36.03,36.05,35.96,36.02,20300.0,29.864,29.8806,29.806,29.8557,20300.0
2011-07-13 14:40:00,36.01,36.03,35.91,36.03,22400.0,29.8474,29.864,29.7646,29.864,22400.0
2011-07-13 14:50:00,36.03,36.13,36.02,36.06,16800.0,29.864,29.9469,29.8557,29.8889,16800.0
2011-07-13 15:00:00,36.06,36.1,35.95,35.96,52200.0,29.8889,29.922,29.7977,29.806,52200.0
2011-07-13 15:10:00,35.97,36.0,35.85,35.85,56500.0,29.8143,29.8392,29.7148,29.7148,56500.0
2011-07-13 15:20:00,35.85,35.89,35.81,35.86,47300.0,29.7148,29.748,29.6817,29.7231,47300.0
2011-07-13 15:30:00,35.86,35.95,35.8,35.92,95000.0,29.7231,29.7977,29.6734,29.7728,95000.0
2011-07-13 15:40:00,35.92,35.95,35.87,35.93,127400.0,29.7728,29.7977,29.7314,29.7811,127400.0
2011-07-13 15:50:00,35.93,35.96,35.88,35.96,172900.0,29.7811,29.806,29.7397,29.806,172900.0
2011-07-14 09:30:00,35.94,35.94,35.52,35.62,85300.0,29.7894,29.7894,29.4413,29.5242,85300.0
2011-07-14 09:40:00,35.61,35.83,35.53,35.66,68200.0,29.5159,29.6983,29.4496,29.5573,68200.0
2011-07-14 09:50:00,35.67,35.79,35.67,35.67,48700.0,29.5656,29.6651,29.5656,29.5656,48700.0
2011-07-14 10:00:00,35.7,35.77,35.56,35.74,45200.0,29.5905,29.6485,29.4745,29.6237,45200.0
2011-07-14 10:10:00,35.72,35.78,35.61,35.7,31000.0,29.6071,29.6568,29.5159,29.5905,31000.0
2011-07-14 10:20:00,35.7,35.88,35.68,35.85,29600.0,29.5905,29.7397,29.5739,29.7148,29600.0
2011-07-14 10:30:00,35.85,35.93,35.62,35.68,44600.0,29.7148,29.7811,29.5242,29.5739,44600.0
2011-07-14 10:40:00,35.66,35.66,35.45,35.45,69700.0,29.5573,29.5573,29.3833,29.3833,69700.0
2011-07-14 10:50:00,35.45,35.45,35.22,35.32,72400.0,29.3833,29.3833,29.1926,29.2755,72400.0
2011-07-14 11:00:00,35.32,35.33,35.14,35.25,92800.0,29.2755,29.2838,29.1263,29.2175,92800.0
2011-07-14 11:10:00,35.26,35.26,35.06,35.16,65000.0,29.2258,29.2258,29.06,29.1429,65000.0
2011-07-14 11:20:00,35.16,35.17,35.08,35.12,41900.0,29.1429,29.1512,29.0766,29.1098,41900.0
2011-07-14 11:30:00,35.11,35.15,35.0,35.11,59000.0,29.1015,29.1346,29.0103,29.1015,59000.0
2011-07-14 11:40:00,35.11,35.19,35.07,35.07,47600.0,29.1015,29.1678,29.0683,29.0683,47600.0
2011-07-14 11:50:00,35.08,35.21,35.0,35.2,26700.0,29.0766,29.1844,29.0103,29.1761,26700.0
2011-07-14 12:00:00,35.2,35.21,35.09,35.09,36700.0,29.1761,29.1844,29.0849,29.0849,36700.0
2011-07-14 12:10:00,35.09,35.17,34.95,34.95,31200.0,29.0849,29.1512,28.9688,28.9688,31200.0
2011-07-14 12:20:00,34.95,34.95,34.75,34.88,73000.0,28.9688,28.9688,28.8031,28.9108,73000.0
2011-07-14 12:30:00,34.88,34.88,34.75,34.76,42000.0,28.9108,28.9108,28.8031,28.8114,42000.0
2011-07-14 12:40:00,34.76,34.82,34.65,34.65,102700.0,28.8114,28.8611,28.7202,28.7202,102700.0
2011-07-14 12:50:00,34.65,34.67,34.45,34.52,75600.0,28.7202,28.7368,28.5544,28.6124,75600.0
2011-07-14 13:00:00,34.51,34.56,34.43,34.52,52100.0,28.6041,28.6456,28.5378,28.6124,52100.0
2011-07-14 13:10:00,34.51,34.52,34.3,34.31,48800.0,28.6041,28.6124,28.4301,28.4384,48800.0
2011-07-14 13:20:00,34.31,34.36,34.24,34.36,81600.0,28.4384,28.4798,28.3804,28.4798,81600.0
2011-07-14 13:30:00,34.36,34.66,34.36,34.5,118000.0,28.4798,28.7285,28.4798,28.5959,118000.0
2011-07-14 13:40:00,34.5,34.54,34.36,34.46,106100.0,28.5959,28.629,28.4798,28.5627,106100.0
2011-07-14 13:50:00,34.45,34.61,34.44,34.55,56500.0,28.5544,28.687,28.5461,28.6373,56500.0
2011-07-14 14:00:00,34.54,34.57,34.46,34.52,133300.0,28.629,28.6539,28.5627,28.6124,133300.0
2011-07-14 14:10:00,34.53,34.61,34.53,34.54,76500.0,28.6207,28.687,28.6207,28.629,76500.0
2011-07-14 14:20:00,34.55,34.65,34.34,34.39,75800.0,28.6373,28.7202,28.4632,28.5047,75800.0
2011-07-14 14:30:00,34.39,34.49,34.3,34.32,88900.0,28.5047,28.5876,28.4301,28.4467,88900.0
2011-07-14 14:40:00,34.32,34.48,34.31,34.42,65200.0,28.4467,28.5793,28.4384,28.5295,65200.0
2011-07-14 14:50:00,34.42,34.48,34.37,34.4,77500.0,28.5295,28.5793,28.4881,28.513,77500.0
2011-07-14 15:00:00,34.4,34.53,34.35,34.36,64500.0,28.513,28.6207,28.4715,28.4798,64500.0
2011-07-14 15:10:00,34.35,34.45,34.34,34.41,99400.0,28.4715,28.5544,28.4632,28.5213,99400.0
2011-07-14 15:20:00,34.41,34.49,34.41,34.49,154000.0,28.5213,28.5876,28.5213,28.5876,154000.0
2011-07-14 15:30:00,34.49,34.56,34.44,34.51,104400.0,28.5876,28.6456,28.5461,28.6041,104400.0
2011-07-14 15:40:00,34.51,34.53,34.42,34.52,150800.0,28.6041,28.6207,28.5295,28.6124,150800.0
2011-07-14 15:50:00,34.52,34.54,34.44,34.45,210800.0,28.6124,28.629,28.5461,28.5544,210800.0
2011-07-15 09:30:00,34.84,34.86,34.44,34.47,61300.0,28.8777,28.8943,28.5461,28.571,61300.0
2011-07-15 09:40:00,34.46,34.59,34.36,34.59,67500.0,28.5627,28.6705,28.4798,28.6705,67500.0
2011-07-15 09:50:00,34.59,34.68,34.33,34.45,102900.0,28.6705,28.7451,28.455,28.5544,102900.0
2011-07-15 10:00:00,34.46,34.68,34.46,34.54,75000.0,28.5627,28.7451,28.5627,28.629,75000.0
2011-07-15 10:10:00,34.53,34.56,34.39,34.4,27500.0,28.6207,28.6456,28.5047,28.513,27500.0
2011-07-15 10:20:00,34.4,34.48,34.37,34.43,37300.0,28.513,28.5793,28.4881,28.5378,37300.0
2011-07-15 10:30:00,34.43,34.45,34.36,34.41,49200.0,28.5378,28.5544,28.4798,28.5213,49200.0
2011-07-15 10:40:00,34.41,34.54,34.4,34.51,28700.0,28.5213,28.629,28.513,28.6041,28700.0
2011-07-15 10:50:00,34.5,34.57,34.46,34.55,83000.0,28.5959,28.6539,28.5627,28.6373,83000.0
2011-07-15 11:00:00,34.54,34.6,34.51,34.58,47000.0,28.629,28.6787,28.6041,28.6622,47000.0
2011-07-15 11:10:00,34.57,34.65,34.56,34.6,56600.0,28.6539,28.7202,28.6456,28.6787,56600.0
2011-07-15 11:20:00,34.61,34.66,34.61,34.62,30600.0,28.687,28.7285,28.687,28.6953,30600.0
2011-07-15 11:30:00,34.63,34.68,34.59,34.63,23100.0,28.7036,28.7451,28.6705,28.7036,23100.0
2011-07-15 11:40:00,34.63,34.64,34.56,34.63,26700.0,28.7036,28.7119,28.6456,28.7036,26700.0
2011-07-15 11:50:00,34.63,34.71,34.63,34.69,34600.0,28.7036,28.7699,28.7036,28.7533,34600.0
2011-07-15 12:00:00,34.68,34.93,34.68,34.8,52000.0,28.7451,28.9523,28.7451,28.8445,52000.0
2011-07-15 12:10:00,34.81,34.81,34.7,34.7,42800.0,28.8528,28.8528,28.7616,28.7616,42800.0
2011-07-15 12:20:00,34.7,34.76,34.65,34.75,41300.0,28.7616,28.8114,28.7202,28.8031,41300.0
2011-07-15 12:30:00,34.74,34.77,34.69,34.71,42100.0,28.7948,28.8197,28.7533,28.7699,42100.0
2011-07-15 12:40:00,34.7,34.82,34.67,34.79,51800.0,28.7616,28.8611,28.7368,28.8362,51800.0
2011-07-15 12:50:00,34.8,34.88,34.78,34.88,20800.0,28.8445,28.9108,28.8279,28.9108,20800.0
2011-07-15 13:00:00,34.87,34.87,34.77,34.78,31900.0,28.9025,28.9025,28.8197,28.8279,31900.0
2011-07-15 13:10:00,34.79,34.8,34.76,34.76,10700.0,28.8362,28.8445,28.8114,28.8114,10700.0
2011-07-15 13:20:00,34.76,34.8,34.76,34.78,17400.0,28.8114,28.8445,28.8114,28.8279,17400.0
2011-07-15 13:30:00,34.78,34.79,34.75,34.77,19300.0,28.8279,28.8362,28.8031,28.8197,19300.0
2011-07-15 13:40:00,34.77,34.78,34.73,34.74,26800.0,28.8197,28.8279,28.7865,28.7948,26800.0
2011-07-15 13:50:00,34.74,34.79,34.73,34.75,34600.0,28.7948,28.8362,28.7865,28.8031,34600.0
2011-07-15 14:00:00,34.75,34.76,34.73,34.75,25600.0,28.8031,28.8114,28.7865,28.8031,25600.0
2011-07-15 14:10:00,34.75,34.79,34.72,34.75,46400.0,28.8031,28.8362,28.7782,28.8031,46400.0
2011-07-15 14:20:00,34.74,34.75,34.66,34.67,40400.0,28.7948,28.8031,28.7285,28.7368,40400.0
2011-07-15 14:30:00,34.67,34.75,34.65,34.74,54800.0,28.7368,28.8031,28.7202,28.7948,54800.0
2011-07-15 14:40:00,34.74,34.75,34.66,34.72,28300.0,28.7948,28.8031,28.7285,28.7782,28300.0
2011-07-15 14:50:00,34.73,34.77,34.72,34.72,29200.0,28.7865,28.8197,28.7782,28.7782,29200.0
2011-07-15 15:00:00,34.72,34.76,34.67,34.71,48400.0,28.7782,28.8114,28.7368,28.7699,48400.0
2011-07-15 15:10:00,34.71,34.73,34.68,34.71,25000.0,28.7699,28.7865,28.7451,28.7699,25000.0
2011-07-15 15:20:00,34.71,34.77,34.7,34.77,48800.0,28.7699,28.8197,28.7616,28.8197,48800.0
2011-07-15 15:30:00,34.77,34.88,34.77,34.86,80100.0,28.8197,28.9108,28.8197,28.8943,80100.0
2011-07-15 15:40:00,34.86,34.99,34.85,34.97,103400.0,28.8943,29.002,28.886,28.9854,103400.0
2011-07-15 15:50:00,34.97,35.0,34.96,35.0,205900.0,28.9854,29.0103,28.9771,29.0103,205900.0
2011-07-18 09:30:00,34.65,34.73,34.23,34.34,118200.0,28.7202,28.7865,28.3721,28.4632,118200.0
2011-07-18 09:40:00,34.35,34.44,34.24,34.24,75900.0,28.4715,28.5461,28.3804,28.3804,75900.0
2011-07-18 09:50:00,34.23,34.24,34.05,34.08,66100.0,28.3721,28.3804,28.2229,28.2477,66100.0
2011-07-18 10:00:00,34.08,34.14,33.96,34.0,66400.0,28.2477,28.2975,28.1483,28.1814,66400.0
2011-07-18 10:10:00,34.0,34.01,33.83,33.94,76500.0,28.1814,28.1897,28.0405,28.1317,76500.0
2011-07-18 10:20:00,33.95,34.13,33.93,34.09,50500.0,28.14,28.2892,28.1234,28.256,50500.0
2011-07-18 10:30:00,34.06,34.1,33.91,33.93,25400.0,28.2312,28.2643,28.1068,28.1234,25400.0
2011-07-18 10:40:00,33.92,34.1,33.91,34.0,81800.0,28.1151,28.2643,28.1068,28.1814,81800.0
2011-07-18 10:50:00,34.0,34.01,33.88,33.94,37400.0,28.1814,28.1897,28.082,28.1317,37400.0
2011-07-18 11:00:00,33.94,34.01,33.92,33.94,32400.0,28.1317,28.1897,28.1151,28.1317,32400.0
2011-07-18 11:10:00,33.94,33.94,33.82,33.84,50300.0,28.1317,28.1317,28.0322,28.0488,50300.0
2011-07-18 11:20:00,33.82,34.1,33.82,34.01,42200.0,28.0322,28.2643,28.0322,28.1897,42200.0
2011-07-18 11:30:00,34.0,34.02,33.82,33.83,23700.0,28.1814,28.198,28.0322,28.0405,23700.0
2011-07-18 11:40:00,33.83,33.84,33.75,33.8,34100.0,28.0405,28.0488,27.9742,28.0157,34100.0
2011-07-18 11:50:00,33.8,33.89,33.78,33.86,34000.0,28.0157,28.0903,27.9991,28.0654,34000.0
2011-07-18 12:00:00,33.87,33.92,33.83,33.84,20900.0,28.0737,28.1151,28.0405,28.0488,20900.0
2011-07-18 12:10:00,33.84,33.92,33.83,33.89,31500.0,28.0488,28.1151,28.0405,28.0903,31500.0
2011-07-18 12:20:00,33.9,33.92,33.85,33.92,27800.0,28.0985,28.1151,28.0571,28.1151,27800.0
2011-07-18 12:30:00,33.91,33.94,33.9,33.91,11900.0,28.1068,28.1317,28.0985,28.1068,11900.0
2011-07-18 12:40:00,33.91,33.97,33.9,33.92,9500.0,28.1068,28.1566,28.0985,28.1151,9500.0
2011-07-18 12:50:00,33.91,34.03,33.9,34.02,18000.0,28.1068,28.2063,28.0985,28.198,18000.0
2011-07-18 13:00:00,34.02,34.05,33.99,34.02,14900.0,28.198,28.2229,28.1731,28.198,14900.0
2011-07-18 13:10:00,34.03,34.03,33.98,34.01,19700.0,28.2063,28.2063,28.1648,28.1897,19700.0
2011-07-18 13:20:00,34.02,34.05,34.0,34.05,18300.0,28.198,28.2229,28.1814,28.2229,18300.0
2011-07-18 13:30:00,34.05,34.17,34.05,34.11,15700.0,28.2229,28.3223,28.2229,28.2726,15700.0
2011-07-18 13:40:00,34.09,34.1,34.06,34.1,21400.0,28.256,28.2643,28.2312,28.2643,21400.0
2011-07-18 13:50:00,34.11,34.17,34.09,34.15,20300.0,28.2726,28.3223,28.256,28.3058,20300.0
2011-07-18 14:00:00,34.14,34.2,34.11,34.2,34800.0,28.2975,28.3472,28.2726,28.3472,34800.0
2011-07-18 14:10:00,34.2,34.28,34.2,34.27,27400.0,28.3472,28.4135,28.3472,28.4052,27400.0
2011-07-18 14:20:00,34.27,34.28,34.24,34.25,16400.0,28.4052,28.4135,28.3804,28.3886,16400.0
2011-07-18 14:30:00,34.24,34.27,34.22,34.25,42100.0,28.3804,28.4052,28.3638,28.3886,42100.0
2011-07-18 14:40:00,34.25,34.27,34.24,34.24,17200.0,28.3886,28.4052,28.3804,28.3804,17200.0
2011-07-18 14:50:00,34.25,34.28,34.24,34.28,24500.0,28.3886,28.4135,28.3804,28.4135,24500.0
2011-07-18 15:00:00,34.27,34.3,34.26,34.29,48200.0,28.4052,28.4301,28.3969,28.4218,48200.0
2011-07-18 15:10:00,34.29,34.3,34.25,34.27,55200.0,28.4218,28.4301,28.3886,28.4052,55200.0
2011-07-18 15:20:00,34.26,34.36,34.26,34.35,92600.0,28.3969,28.4798,28.3969,28.4715,92600.0
2011-07-18 15:30:00,34.36,34.37,34.29,34.36,90600.0,28.4798,28.4881,28.4218,28.4798,90600.0
2011-07-18 15:40:00,34.36,34.39,34.29,34.39,116700.0,28.4798,28.5047,28.4218,28.5047,116700.0
2011-07-18 15:50:00,34.38,34.45,34.36,34.41,178800.0,28.4964,28.5544,28.4798,28.5213,178800.0
2011-07-19 09:30:00,34.82,35.16,34.77,35.11,94300.0,28.8611,29.1429,28.8197,29.1015,94300.0
2011-07-19 09:40:00,35.11,35.42,35.08,35.42,125600.0,29.1015,29.3584,29.0766,29.3584,125600.0
2011-07-19 09:50:00,35.42,35.5,35.29,35.29,127300.0,29.3584,29.4247,29.2507,29.2507,127300.0
2011-07-19 10:00:00,35.28,35.4,35.22,35.33,101200.0,29.2424,29.3418,29.1926,29.2838,101200.0
2011-07-19 10:10:00,35.34,35.46,35.29,35.45,96100.0,29.2921,29.3916,29.2507,29.3833,96100.0
2011-07-19 10:20:00,35.45,35.52,35.39,35.49,61200.0,29.3833,29.4413,29.3335,29.4164,61200.0
2011-07-19 10:30:00,35.49,35.56,35.47,35.5,32000.0,29.4164,29.4745,29.3999,29.4247,32000.0
2011-07-19 10:40:00,35.49,35.52,35.4,35.46,46100.0,29.4164,29.4413,29.3418,29.3916,46100.0
2011-07-19 10:50:00,35.46,35.6,35.45,35.51,96700.0,29.3916,29.5076,29.3833,29.433,96700.0
2011-07-19 11:00:00,35.52,35.53,35.41,35.45,72500.0,29.4413,29.4496,29.3501,29.3833,72500.0
2011-07-19 11:10:00,35.45,35.45,35.32,35.32,81800.0,29.3833,29.3833,29.2755,29.2755,81800.0
2011-07-19 11:20:00,35.33,35.47,35.32,35.46,37100.0,29.2838,29.3999,29.2755,29.3916,37100.0
2011-07-19 11:30:00,35.46,35.48,35.31,35.31,28000.0,29.3916,29.4081,29.2672,29.2672,28000.0
2011-07-19 11:40:00,35.31,35.34,35.25,35.32,56700.0,29.2672,29.2921,29.2175,29.2755,56700.0
2011-07-19 11:50:00,35.32,35.45,35.32,35.37,21700.0,29.2755,29.3833,29.2755,29.317,21700.0
2011-07-19 12:00:00,35.37,35.43,35.36,35.37,41800.0,29.317,29.3667,29.3087,29.317,41800.0
2011-07-19 12:10:00,35.38,35.4,35.36,35.39,25200.0,29.3253,29.3418,29.3087,29.3335,25200.0
2011-07-19 12:20:00,35.38,35.38,35.29,35.32,23000.0,29.3253,29.3253,29.2507,29.2755,23000.0
2011-07-19 12:30:00,35.31,35.39,35.27,35.28,22100.0,29.2672,29.3335,29.2341,29.2424,22100.0
2011-07-19 12:40:00,35.26,35.3,35.24,35.25,15600.0,29.2258,29.259,29.2092,29.2175,15600.0
2011-07-19 12:50:00,35.24,35.3,35.24,35.29,13800.0,29.2092,29.259,29.2092,29.2507,13800.0
2011-07-19 13:00:00,35.29,35.3,35.17,35.18,20500.0,29.2507,29.259,29.1512,29.1595,20500.0
2011-07-19 13:10:00,35.18,35.28,35.11,35.28,16500.0,29.1595,29.2424,29.1015,29.2424,16500.0
2011-07-19 13:20:00,35.27,35.38,35.26,35.37,78200.0,29.2341,29.3253,29.2258,29.317,78200.0
2011-07-19 13:30:00,35.38,35.55,35.38,35.5,39800.0,29.3253,29.4662,29.3253,29.4247,39800.0
2011-07-19 13:40:00,35.52,35.67,35.5,35.6,29600.0,29.4413,29.5656,29.4247,29.5076,29600.0
2011-07-19 13:50:00,35.61,35.66,35.6,35.63,23200.0,29.5159,29.5573,29.5076,29.5325,23200.0
2011-07-19 14:00:00,35.62,35.69,35.58,35.68,21200.0,29.5242,29.5822,29.491,29.5739,21200.0
2011-07-19 14:10:00,35.68,35.74,35.67,35.7,48000.0,29.5739,29.6237,29.5656,29.5905,48000.0
2011-07-19 14:20:00,35.7,35.75,35.59,35.75,40000.0,29.5905,29.6319,29.4993,29.6319,40000.0
2011-07-19 14:30:00,35.74,35.76,35.72,35.74,30700.0,29.6237,29.6402,29.6071,29.6237,30700.0
2011-07-19 14:40:00,35.74,35.82,35.7,35.8,32200.0,29.6237,29.69,29.5905,29.6734,32200.0
2011-07-19 14:50:00,35.79,35.81,35.71,35.76,40400.0,29.6651,29.6817,29.5988,29.6402,40400.0
2011-07-19 15:00:00,35.75,35.84,35.73,35.78,47900.0,29.6319,29.7065,29.6154,29.6568,47900.0
2011-07-19 15:10:00,35.77,35.8,35.75,35.75,26300.0,29.6485,29.6734,29.6319,29.6319,26300.0
2011-07-19 15:20:00,35.75,35.76,35.67,35.68,44000.0,29.6319,29.6402,29.5656,29.5739,44000.0
2011-07-19 15:30:00,35.67,35.74,35.66,35.74,60800.0,29.5656,29.6237,29.5573,29.6237,60800.0
2011-07-19 15:40:00,35.73,35.77,35.61,35.61,99800.0,29.6154,29.6485,29.5159,29.5159,99800.0
2011-07-19 15:50:00,35.61,35.65,35.5,35.65,231000.0,29.5159,29.5491,29.4247,29.5491,231000.0
2011-07-20 09:30:00,36.17,36.18,35.72,35.9,98200.0,29.9801,29.9884,29.6071,29.7563,98200.0
2011-07-20 09:40:00,35.89,35.9,35.59,35.65,50200.0,29.748,29.7563,29.4993,29.5491,50200.0
2011-07-20 09:50:00,35.65,35.69,35.47,35.49,47000.0,29.5491,29.5822,29.3999,29.4164,47000.0
2011-07-20 10:00:00,35.47,35.65,35.43,35.63,33500.0,29.3999,29.5491,29.3667,29.5325,33500.0
2011-07-20 10:10:00,35.62,35.79,35.44,35.49,43600.0,29.5242,29.6651,29.375,29.4164,43600.0
2011-07-20 10:20:00,35.47,35.59,35.45,35.56,17500.0,29.3999,29.4993,29.3833,29.4745,17500.0
2011-07-20 10:30:00,35.55,35.68,35.52,35.63,15700.0,29.4662,29.5739,29.4413,29.5325,15700.0
2011-07-20 10:40:00,35.62,35.68,35.56,35.56,8900.0,29.5242,29.5739,29.4745,29.4745,8900.0
2011-07-20 10:50:00,35.53,35.59,35.49,35.59,12900.0,29.4496,29.4993,29.4164,29.4993,12900.0
2011-07-20 11:00:00,35.59,35.7,35.55,35.69,24000.0,29.4993,29.5905,29.4662,29.5822,24000.0
2011-07-20 11:10:00,35.69,35.69,35.55,35.6,14600.0,29.5822,29.5822,29.4662,29.5076,14600.0
2011-07-20 11:20:00,35.58,35.63,35.55,35.59,14200.0,29.491,29.5325,29.4662,29.4993,14200.0
2011-07-20 11:30:00,35.58,35.59,35.48,35.52,12700.0,29.491,29.4993,29.4081,29.4413,12700.0
2011-07-20 11:40:00,35.51,35.56,35.45,35.46,13000.0,29.433,29.4745,29.3833,29.3916,13000.0
2011-07-20 11:50:00,35.46,35.56,35.45,35.54,34400.0,29.3916,29.4745,29.3833,29.4579,34400.0
2011-07-20 12:00:00,35.54,35.71,35.53,35.69,37600.0,29.4579,29.5988,29.4496,29.5822,37600.0
2011-07-20 12:10:00,35.69,35.69,35.6,35.6,9000.0,29.5822,29.5822,29.5076,29.5076,9000.0
2011-07-20 12:20:00,35.6,35.6,35.53,35.55,11000.0,29.5076,29.5076,29.4496,29.4662,11000.0
2011-07-20 12:30:00,35.54,35.54,35.49,35.49,11600.0,29.4579,29.4579,29.4164,29.4164,11600.0
2011-07-20 12:40:00,35.5,35.53,35.48,35.53,14000.0,29.4247,29.4496,29.4081,29.4496,14000.0
2011-07-20 12:50:00,35.53,35.58,35.53,35.54,12700.0,29.4496,29.491,29.4496,29.4579,12700.0
2011-07-20 13:00:00,35.53,35.55,35.5,35.52,11100.0,29.4496,29.4662,29.4247,29.4413,11100.0
2011-07-20 13:10:00,35.51,35.53,35.5,35.53,12200.0,29.433,29.4496,29.4247,29.4496,12200.0
2011-07-20 13:20:00,35.52,35.61,35.51,35.61,14500.0,29.4413,29.5159,29.433,29.5159,14500.0
2011-07-20 13:30:00,35.61,35.61,35.56,35.6,16200.0,29.5159,29.5159,29.4745,29.5076,16200.0
2011-07-20 13:40:00,35.61,35.64,35.55,35.61,14600.0,29.5159,29.5408,29.4662,29.5159,14600.0
2011-07-20 13:50:00,35.6,35.66,35.6,35.62,11200.0,29.5076,29.5573,29.5076,29.5242,11200.0
2011-07-20 14:00:00,35.61,35.62,35.55,35.57,57200.0,29.5159,29.5242,29.4662,29.4827,57200.0
2011-07-20 14:10:00,35.56,35.69,35.56,35.69,22400.0,29.4745,29.5822,29.4745,29.5822,22400.0
2011-07-20 14:20:00,35.69,35.83,35.69,35.81,17200.0,29.5822,29.6983,29.5822,29.6817,17200.0
2011-07-20 14:30:00,35.81,35.81,35.7,35.71,20800.0,29.6817,29.6817,29.5905,29.5988,20800.0
2011-07-20 14:40:00,35.72,35.76,35.57,35.58,24300.0,29.6071,29.6402,29.4827,29.491,24300.0
2011-07-20 14:50:00,35.59,35.67,35.58,35.66,31700.0,29.4993,29.5656,29.491,29.5573,31700.0
2011-07-20 15:00:00,35.67,35.7,35.65,35.7,31200.0,29.5656,29.5905,29.5491,29.5905,31200.0
2011-07-20 15:10:00,35.7,35.82,35.7,35.77,62700.0,29.5905,29.69,29.5905,29.6485,62700.0
2011-07-20 15:20:00,35.77,35.79,35.75,35.75,36800.0,29.6485,29.6651,29.6319,29.6319,36800.0
2011-07-20 15:30:00,35.75,35.78,35.74,35.75,163100.0,29.6319,29.6568,29.6237,29.6319,163100.0
2011-07-20 15:40:00,35.75,35.81,35.75,35.77,101500.0,29.6319,29.6817,29.6319,29.6485,101500.0
2011-07-20 15:50:00,35.77,35.83,35.75,35.79,177100.0,29.6485,29.6983,29.6319,29.6651,177100.0
2011-07-21 09:30:00,36.19,36.19,35.92,36.1,41900.0,29.9966,29.9966,29.7728,29.922,41900.0
2011-07-21 09:40:00,36.09,36.45,36.06,36.38,77800.0,29.9138,30.2121,29.8889,30.1541,77800.0
2011-07-21 09:50:00,36.39,36.54,36.39,36.49,67900.0,30.1624,30.2867,30.1624,30.2453,67900.0
2011-07-21 10:00:00,36.49,36.66,36.43,36.58,59800.0,30.2453,30.3862,30.1956,30.3199,59800.0
2011-07-21 10:10:00,36.57,36.7,36.54,36.62,55000.0,30.3116,30.4194,30.2867,30.3531,55000.0
2011-07-21 10:20:00,36.62,36.73,36.57,36.6,57700.0,30.3531,30.4442,30.3116,30.3365,57700.0
2011-07-21 10:30:00,36.59,36.6,36.45,36.48,57600.0,30.3282,30.3365,30.2121,30.237,57600.0
2011-07-21 10:40:00,36.47,36.52,36.44,36.45,24900.0,30.2287,30.2702,30.2039,30.2121,24900.0
2011-07-21 10:50:00,36.46,36.5,36.38,36.38,36900.0,30.2204,30.2536,30.1541,30.1541,36900.0
2011-07-21 11:00:00,36.38,36.6,36.37,36.6,86300.0,30.1541,30.3365,30.1458,30.3365,86300.0
2011-07-21 11:10:00,36.6,36.65,36.52,36.53,103400.0,30.3365,30.3779,30.2702,30.2785,103400.0
2011-07-21 11:20:00,36.52,36.56,36.34,36.36,100400.0,30.2702,30.3033,30.121,30.1375,100400.0
2011-07-21 11:30:00,36.37,36.37,36.21,36.23,40700.0,30.1458,30.1458,30.0132,30.0298,40700.0
2011-07-21 11:40:00,36.25,36.25,36.1,36.17,47600.0,30.0464,30.0464,29.922,29.9801,47600.0
2011-07-21 11:50:00,36.16,36.24,36.16,36.2,31400.0,29.9718,30.0381,29.9718,30.0049,31400.0
2011-07-21 12:00:00,36.2,36.25,36.2,36.23,40400.0,30.0049,30.0464,30.0049,30.0298,40400.0
2011-07-21 12:10:00,36.23,36.23,36.11,36.12,13500.0,30.0298,30.0298,29.9303,29.9386,13500.0
2011-07-21 12:20:00,36.11,36.11,35.98,36.0,106300.0,29.9303,29.9303,29.8226,29.8392,106300.0
2011-07-21 12:30:00,36.0,36.14,35.99,36.13,40400.0,29.8392,29.9552,29.8309,29.9469,40400.0
2011-07-21 12:40:00,36.15,36.51,36.15,36.39,42500.0,29.9635,30.2619,29.9635,30.1624,42500.0
2011-07-21 12:50:00,36.4,36.41,36.22,36.38,39100.0,30.1707,30.179,30.0215,30.1541,39100.0
2011-07-21 13:00:00,36.37,36.41,36.28,36.29,34800.0,30.1458,30.179,30.0712,30.0795,34800.0
2011-07-21 13:10:00,36.29,36.4,36.28,36.39,16200.0,30.0795,30.1707,30.0712,30.1624,16200.0
2011-07-21 13:20:00,36.4,36.4,36.35,36.4,40800.0,30.1707,30.1707,30.1293,30.1707,40800.0
2011-07-21 13:30:00,36.39,36.4,36.28,36.3,18800.0,30.1624,30.1707,30.0712,30.0878,18800.0
2011-07-21 13:40:00,36.3,36.31,36.24,36.29,22400.0,30.0878,30.0961,30.0381,30.0795,22400.0
2011-07-21 13:50:00,36.29,36.3,36.23,36.26,44800.0,30.0795,30.0878,30.0298,30.0547,44800.0
2011-07-21 14:00:00,36.26,36.3,36.22,36.22,29900.0,30.0547,30.0878,30.0215,30.0215,29900.0
2011-07-21 14:10:00,36.23,36.27,36.2,36.21,24600.0,30.0298,30.063,30.0049,30.0132,24600.0
2011-07-21 14:20:00,36.21,36.23,36.16,36.2,39000.0,30.0132,30.0298,29.9718,30.0049,39000.0
2011-07-21 14:30:00,36.2,36.22,36.18,36.2,48500.0,30.0049,30.0215,29.9884,30.0049,48500.0
2011-07-21 14:40:00,36.2,36.26,36.18,36.26,25900.0,30.0049,30.0547,29.9884,30.0547,25900.0
2011-07-21 14:50:00,36.26,36.26,36.2,36.22,34000.0,30.0547,30.0547,30.0049,30.0215,34000.0
2011-07-21 15:00:00,36.22,36.3,36.19,36.2,65700.0,30.0215,30.0878,29.9966,30.0049,65700.0
2011-07-21 15:10:00,36.2,36.23,36.14,36.21,46200.0,30.0049,30.0298,29.9552,30.0132,46200.0
2011-07-21 15:20:00,36.21,36.21,36.15,36.16,58900.0,30.0132,30.0132,29.9635,29.9718,58900.0
2011-07-21 15:30:00,36.16,36.16,36.01,36.05,95800.0,29.9718,29.9718,29.8474,29.8806,95800.0
2011-07-21 15:40:00,36.05,36.1,36.01,36.05,111100.0,29.8806,29.922,29.8474,29.8806,111100.0
2011-07-21 15:50:00,36.05,36.12,35.99,36.04,273300.0,29.8806,29.9386,29.8309,29.8723,273300.0
2011-07-22 09:30:00,36.35,36.76,36.29,36.56,165800.0,30.1293,30.4691,30.0795,30.3033,165800.0
2011-07-22 09:40:00,36.55,36.65,36.44,36.47,81400.0,30.295,30.3779,30.2039,30.2287,81400.0
2011-07-22 09:50:00,36.47,36.48,36.27,36.28,66100.0,30.2287,30.237,30.063,30.0712,66100.0
2011-07-22 10:00:00,36.27,36.33,36.15,36.16,65300.0,30.063,30.1127,29.9635,29.9718,65300.0
2011-07-22 10:10:00,36.17,36.21,36.08,36.2,54300.0,29.9801,30.0132,29.9055,30.0049,54300.0
2011-07-22 10:20:00,36.19,36.2,36.08,36.17,39500.0,29.9966,30.0049,29.9055,29.9801,39500.0
2011-07-22 10:30:00,36.16,36.29,36.15,36.27,21800.0,29.9718,30.0795,29.9635,30.063,21800.0
2011-07-22 10:40:00,36.26,36.4,36.25,36.32,27400.0,30.0547,30.1707,30.0464,30.1044,27400.0
2011-07-22 10:50:00,36.32,36.46,36.27,36.45,22700.0,30.1044,30.2204,30.063,30.2121,22700.0
2011-07-22 11:00:00,36.48,36.56,36.41,36.41,19700.0,30.237,30.3033,30.179,30.179,19700.0
2011-07-22 11:10:00,36.44,36.56,36.43,36.48,14900.0,30.2039,30.3033,30.1956,30.237,14900.0
2011-07-22 11:20:00,36.49,36.56,36.41,36.55,26500.0,30.2453,30.3033,30.179,30.295,26500.0
2011-07-22 11:30:00,36.55,36.67,36.54,36.65,33500.0,30.295,30.3945,30.2867,30.3779,33500.0
2011-07-22 11:40:00,36.66,36.66,36.57,36.58,38200.0,30.3862,30.3862,30.3116,30.3199,38200.0
2011-07-22 11:50:00,36.58,36.66,36.58,36.65,44800.0,30.3199,30.3862,30.3199,30.3779,44800.0
2011-07-22 12:00:00,36.65,36.7,36.62,36.69,25900.0,30.3779,30.4194,30.3531,30.4111,25900.0
2011-07-22 12:10:00,36.68,36.76,36.63,36.63,31800.0,30.4028,30.4691,30.3613,30.3613,31800.0
2011-07-22 12:20:00,36.63,36.63,36.48,36.5,16400.0,30.3613,30.3613,30.237,30.2536,16400.0
2011-07-22 12:30:00,36.5,36.62,36.5,36.59,15900.0,30.2536,30.3531,30.2536,30.3282,15900.0
2011-07-22 12:40:00,36.6,36.66,36.57,36.66,14500.0,30.3365,30.3862,30.3116,30.3862,14500.0
2011-07-22 12:50:00,36.68,36.76,36.68,36.75,31800.0,30.4028,30.4691,30.4028,30.4608,31800.0
2011-07-22 13:00:00,36.76,36.76,36.61,36.62,20900.0,30.4691,30.4691,30.3448,30.3531,20900.0
2011-07-22 13:10:00,36.62,36.63,36.56,36.63,11200.0,30.3531,30.3613,30.3033,30.3613,11200.0
2011-07-22 13:20:00,36.62,36.67,36.6,36.66,23300.0,30.3531,30.3945,30.3365,30.3862,23300.0
2011-07-22 13:30:00,36.66,36.66,36.55,36.58,10300.0,30.3862,30.3862,30.295,30.3199,10300.0
2011-07-22 13:40:00,36.59,36.63,36.56,36.58,8300.0,30.3282,30.3613,30.3033,30.3199,8300.0
2011-07-22 13:50:00,36.59,36.74,36.59,36.74,13900.0,30.3282,30.4525,30.3282,30.4525,13900.0
2011-07-22 14:00:00,36.74,36.74,36.49,36.53,50400.0,30.4525,30.4525,30.2453,30.2785,50400.0
2011-07-22 14:10:00,36.53,36.58,36.52,36.58,17400.0,30.2785,30.3199,30.2702,30.3199,17400.0
2011-07-22 14:20:00,36.57,36.6,36.54,36.54,14200.0,30.3116,30.3365,30.2867,30.2867,14200.0
2011-07-22 14:30:00,36.55,36.64,36.54,36.64,13000.0,30.295,30.3696,30.2867,30.3696,13000.0
2011-07-22 14:40:00,36.64,36.69,36.62,36.65,19900.0,30.3696,30.4111,30.3531,30.3779,19900.0
2011-07-22 14:50:00,36.65,36.65,36.61,36.61,8500.0,30.3779,30.3779,30.3448,30.3448,8500.0
2011-07-22 15:00:00,36.61,36.65,36.59,36.65,30000.0,30.3448,30.3779,30.3282,30.3779,30000.0
2011-07-22 15:10:00,36.65,36.66,36.57,36.62,37100.0,30.3779,30.3862,30.3116,30.3531,37100.0
2011-07-22 15:20:00,36.62,36.62,36.51,36.52,38800.0,30.3531,30.3531,30.2619,30.2702,38800.0
2011-07-22 15:30:00,36.52,36.53,36.52,36.52,44900.0,30.2702,30.2785,30.2702,30.2702,44900.0
2011-07-22 15:40:00,36.52,36.55,36.47,36.47,84400.0,30.2702,30.295,30.2287,30.2287,84400.0
2011-07-22 15:50:00,36.48,36.51,36.45,36.48,111600.0,30.237,30.2619,30.2121,30.237,111600.0
2011-07-25 09:30:00,36.19,36.31,36.06,36.08,81600.0,29.9966,30.0961,29.8889,29.9055,81600.0
2011-07-25 09:40:00,36.09,36.23,35.99,36.08,64300.0,29.9138,30.0298,29.8309,29.9055,64300.0
2011-07-25 09:50:00,36.06,36.15,36.02,36.09,34700.0,29.8889,29.9635,29.8557,29.9138,34700.0
2011-07-25 10:00:00,36.1,36.15,36.06,36.14,41400.0,29.922,29.9635,29.8889,29.9552,41400.0
2011-07-25 10:10:00,36.14,36.19,35.98,36.07,57600.0,29.9552,29.9966,29.8226,29.8972,57600.0
2011-07-25 10:20:00,36.06,36.13,36.03,36.03,26400.0,29.8889,29.9469,29.864,29.864,26400.0
2011-07-25 10:30:00,36.04,36.11,35.92,36.08,91600.0,29.8723,29.9303,29.7728,29.9055,91600.0
2011-07-25 10:40:00,36.09,36.27,36.08,36.12,34800.0,29.9138,30.063,29.9055,29.9386,34800.0
2011-07-25 10:50:00,36.13,36.14,36.02,36.12,16200.0,29.9469,29.9552,29.8557,29.9386,16200.0
2011-07-25 11:00:00,36.13,36.22,36.08,36.08,28600.0,29.9469,30.0215,29.9055,29.9055,28600.0
2011-07-25 11:10:00,36.09,36.12,36.04,36.08,26900.0,29.9138,29.9386,29.8723,29.9055,26900.0
2011-07-25 11:20:00,36.08,36.24,36.06,36.22,32300.0,29.9055,30.0381,29.8889,30.0215,32300.0
2011-07-25 11:30:00,36.22,36.24,36.17,36.22,12000.0,30.0215,30.0381,29.9801,30.0215,12000.0
2011-07-25 11:40:00,36.22,36.26,36.2,36.24,10100.0,30.0215,30.0547,30.0049,30.0381,10100.0
2011-07-25 11:50:00,36.22,36.28,36.18,36.26,10000.0,30.0215,30.0712,29.9884,30.0547,10000.0
2011-07-25 12:00:00,36.26,36.29,36.2,36.29,24400.0,30.0547,30.0795,30.0049,30.0795,24400.0
2011-07-25 12:10:00,36.29,36.37,36.28,36.31,25300.0,30.0795,30.1458,30.0712,30.0961,25300.0
2011-07-25 12:20:00,36.31,36.31,36.25,36.27,4100.0,30.0961,30.0961,30.0464,30.063,4100.0
2011-07-25 12:30:00,36.27,36.3,36.25,36.28,14900.0,30.063,30.0878,30.0464,30.0712,14900.0
2011-07-25 12:40:00,36.28,36.36,36.27,36.34,8300.0,30.0712,30.1375,30.063,30.121,8300.0
2011-07-25 12:50:00,36.35,36.38,36.33,36.37,17800.0,30.1293,30.1541,30.1127,30.1458,17800.0
2011-07-25 13:00:00,36.36,36.42,36.34,36.41,18000.0,30.1375,30.1873,30.121,30.179,18000.0
2011-07-25 13:10:00,36.41,36.42,36.36,36.42,17700.0,30.179,30.1873,30.1375,30.1873,17700.0
2011-07-25 13:20:00,36.42,36.42,36.39,36.4,21800.0,30.1873,30.1873,30.1624,30.1707,21800.0
2011-07-25 13:30:00,36.39,36.4,36.3,36.3,8800.0,30.1624,30.1707,30.0878,30.0878,8800.0
2011-07-25 13:40:00,36.28,36.29,36.26,36.27,9300.0,30.0712,30.0795,30.0547,30.063,9300.0
2011-07-25 13:50:00,36.26,36.3,36.24,36.3,24700.0,30.0547,30.0878,30.0381,30.0878,24700.0
2011-07-25 14:00:00,36.29,36.37,36.29,36.33,20900.0,30.0795,30.1458,30.0795,30.1127,20900.0
2011-07-25 14:10:00,36.32,36.36,36.29,36.3,9400.0,30.1044,30.1375,30.0795,30.0878,9400.0
2011-07-25 14:20:00,36.31,36.4,36.29,36.4,31900.0,30.0961,30.1707,30.0795,30.1707,31900.0
2011-07-25 14:30:00,36.4,36.57,36.4,36.49,213800.0,30.1707,30.3116,30.1707,30.2453,213800.0
2011-07-25 14:40:00,36.49,36.53,36.48,36.51,66900.0,30.2453,30.2785,30.237,30.2619,66900.0
2011-07-25 14:50:00,36.52,36.53,36.49,36.5,48200.0,30.2702,30.2785,30.2453,30.2536,48200.0
2011-07-25 15:00:00,36.5,36.55,36.5,36.51,88800.0,30.2536,30.295,30.2536,30.2619,88800.0
2011-07-25 15:10:00,36.51,36.59,36.5,36.54,73200.0,30.2619,30.3282,30.2536,30.2867,73200.0
2011-07-25 15:20:00,36.55,36.58,36.53,36.56,91900.0,30.295,30.3199,30.2785,30.3033,91900.0
2011-07-25 15:30:00,36.56,36.68,36.55,36.64,100800.0,30.3033,30.4028,30.295,30.3696,100800.0
2011-07-25 15:40:00,36.63,36.64,36.41,36.49,69400.0,30.3613,30.3696,30.179,30.2453,69400.0
2011-07-25 15:50:00,36.5,36.51,36.45,36.47,98000.0,30.2536,30.2619,30.2121,30.2287,98000.0
2011-07-26 09:30:00,36.84,37.13,36.82,37.07,118200.0,30.5354,30.7758,30.5188,30.726,118200.0
2011-07-26 09:40:00,37.07,37.11,36.86,36.86,64300.0,30.726,30.7592,30.552,30.552,64300.0
2011-07-26 09:50:00,36.86,36.87,36.6,36.6,78700.0,30.552,30.5603,30.3365,30.3365,78700.0
2011-07-26 10:00:00,36.61,36.74,36.61,36.71,142000.0,30.3448,30.4525,30.3448,30.4277,142000.0
2011-07-26 10:10:00,36.71,36.9,36.67,36.8,48000.0,30.4277,30.5851,30.3945,30.5022,48000.0
2011-07-26 10:20:00,36.79,36.9,36.77,36.85,32100.0,30.494,30.5851,30.4774,30.5437,32100.0
2011-07-26 10:30:00,36.85,37.01,36.83,36.89,46200.0,30.5437,30.6763,30.5271,30.5768,46200.0
2011-07-26 10:40:00,36.9,36.98,36.79,36.94,30900.0,30.5851,30.6514,30.494,30.6183,30900.0
2011-07-26 10:50:00,36.93,36.96,36.87,36.95,65900.0,30.61,30.6349,30.5603,30.6266,65900.0
2011-07-26 11:00:00,36.95,37.13,36.93,37.1,62200.0,30.6266,30.7758,30.61,30.7509,62200.0
2011-07-26 11:10:00,37.09,37.16,37.07,37.16,61700.0,30.7426,30.8006,30.726,30.8006,61700.0
2011-07-26 11:20:00,37.16,37.23,37.15,37.22,42500.0,30.8006,30.8587,30.7924,30.8504,42500.0
2011-07-26 11:30:00,37.21,37.22,37.07,37.08,38200.0,30.8421,30.8504,30.726,30.7343,38200.0
2011-07-26 11:40:00,37.07,37.07,36.92,36.96,27500.0,30.726,30.726,30.6017,30.6349,27500.0
2011-07-26 11:50:00,36.96,36.98,36.94,36.97,14300.0,30.6349,30.6514,30.6183,30.6432,14300.0
2011-07-26 12:00:00,36.96,37.01,36.94,37.0,20700.0,30.6349,30.6763,30.6183,30.668,20700.0
2011-07-26 12:10:00,37.01,37.08,37.0,37.07,15700.0,30.6763,30.7343,30.668,30.726,15700.0
2011-07-26 12:20:00,37.07,37.07,36.99,37.01,23000.0,30.726,30.726,30.6597,30.6763,23000.0
2011-07-26 12:30:00,36.99,37.0,36.88,36.89,24800.0,30.6597,30.668,30.5686,30.5768,24800.0
2011-07-26 12:40:00,36.9,36.95,36.83,36.84,40500.0,30.5851,30.6266,30.5271,30.5354,40500.0
2011-07-26 12:50:00,36.83,36.85,36.78,36.82,16100.0,30.5271,30.5437,30.4857,30.5188,16100.0
2011-07-26 13:00:00,36.82,36.84,36.74,36.75,13600.0,30.5188,30.5354,30.4525,30.4608,13600.0
2011-07-26 13:10:00,36.76,36.76,36.64,36.66,29100.0,30.4691,30.4691,30.3696,30.3862,29100.0
2011-07-26 13:20:00,36.66,36.67,36.6,36.66,20100.0,30.3862,30.3945,30.3365,30.3862,20100.0
2011-07-26 13:30:00,36.66,36.69,36.64,36.65,21600.0,30.3862,30.4111,30.3696,30.3779,21600.0
2011-07-26 13:40:00,36.65,36.67,36.61,36.62,8400.0,30.3779,30.3945,30.3448,30.3531,8400.0
2011-07-26 13:50:00,36.63,36.72,36.62,36.7,13700.0,30.3613,30.4359,30.3531,30.4194,13700.0
2011-07-26 14:00:00,36.71,36.86,36.71,36.85,20700.0,30.4277,30.552,30.4277,30.5437,20700.0
2011-07-26 14:10:00,36.84,36.94,36.84,36.88,33100.0,30.5354,30.6183,30.5354,30.5686,33100.0
2011-07-26 14:20:00,36.89,36.92,36.88,36.92,30800.0,30.5768,30.6017,30.5686,30.6017,30800.0
2011-07-26 14:30:00,36.91,36.92,36.79,36.79,63200.0,30.5934,30.6017,30.494,30.494,63200.0
2011-07-26 14:40:00,36.8,36.83,36.78,36.78,29600.0,30.5022,30.5271,30.4857,30.4857,29600.0
2011-07-26 14:50:00,36.77,36.78,36.71,36.71,39000.0,30.4774,30.4857,30.4277,30.4277,39000.0
2011-07-26 15:00:00,36.71,36.71,36.65,36.66,31500.0,30.4277,30.4277,30.3779,30.3862,31500.0
2011-07-26 15:10:00,36.66,36.8,36.66,36.79,57900.0,30.3862,30.5022,30.3862,30.494,57900.0
2011-07-26 15:20:00,36.8,36.8,36.68,36.68,62100.0,30.5022,30.5022,30.4028,30.4028,62100.0
2011-07-26 15:30:00,36.69,36.7,36.63,36.64,53300.0,30.4111,30.4194,30.3613,30.3696,53300.0
2011-07-26 15:40:00,36.63,36.65,36.55,36.57,85200.0,30.3613,30.3779,30.295,30.3116,85200.0
2011-07-26 15:50:00,36.57,36.62,36.56,36.59,148700.0,30.3116,30.3531,30.3033,30.3282,148700.0
2011-07-27 09:30:00,36.14,36.28,36.09,36.26,127300.0,29.9552,30.0712,29.9138,30.0547,127300.0
2011-07-27 09:40:00,36.25,36.25,36.03,36.09,61000.0,30.0464,30.0464,29.864,29.9138,61000.0
2011-07-27 09:50:00,36.09,36.13,35.95,36.0,57300.0,29.9138,29.9469,29.7977,29.8392,57300.0
2011-07-27 10:00:00,35.97,35.99,35.67,35.67,108000.0,29.8143,29.8309,29.5656,29.5656,108000.0
2011-07-27 10:10:00,35.67,35.78,35.63,35.73,47800.0,29.5656,29.6568,29.5325,29.6154,47800.0
2011-07-27 10:20:00,35.72,35.72,35.4,35.46,98000.0,29.6071,29.6071,29.3418,29.3916,98000.0
2011-07-27 10:30:00,35.46,35.62,35.38,35.61,114000.0,29.3916,29.5242,29.3253,29.5159,114000.0
2011-07-27 10:40:00,35.6,35.72,35.55,35.7,71100.0,29.5076,29.6071,29.4662,29.5905,71100.0
2011-07-27 10:50:00,35.7,35.95,35.7,35.94,44700.0,29.5905,29.7977,29.5905,29.7894,44700.0
2011-07-27 11:00:00,35.93,35.94,35.84,35.85,45700.0,29.7811,29.7894,29.7065,29.7148,45700.0
2011-07-27 11:10:00,35.85,35.96,35.83,35.95,27400.0,29.7148,29.806,29.6983,29.7977,27400.0
2011-07-27 11:20:00,35.95,35.96,35.82,35.87,22800.0,29.7977,29.806,29.69,29.7314,22800.0
2011-07-27 11:30:00,35.88,35.95,35.82,35.92,21000.0,29.7397,29.7977,29.69,29.7728,21000.0
2011-07-27 11:40:00,35.92,35.95,35.88,35.92,21700.0,29.7728,29.7977,29.7397,29.7728,21700.0
2011-07-27 11:50:00,35.92,35.92,35.8,35.85,39000.0,29.7728,29.7728,29.6734,29.7148,39000.0
2011-07-27 12:00:00,35.84,35.9,35.78,35.78,65900.0,29.7065,29.7563,29.6568,29.6568,65900.0
2011-07-27 12:10:00,35.78,35.87,35.76,35.78,26400.0,29.6568,29.7314,29.6402,29.6568,26400.0
2011-07-27 12:20:00,35.77,35.91,35.72,35.91,57000.0,29.6485,29.7646,29.6071,29.7646,57000.0
2011-07-27 12:30:00,35.91,35.93,35.87,35.9,24300.0,29.7646,29.7811,29.7314,29.7563,24300.0
2011-07-27 12:40:00,35.9,35.93,35.89,35.9,21500.0,29.7563,29.7811,29.748,29.7563,21500.0
2011-07-27 12:50:00,35.9,35.97,35.88,35.91,37700.0,29.7563,29.8143,29.7397,29.7646,37700.0
2011-07-27 13:00:00,35.91,35.97,35.88,35.97,44100.0,29.7646,29.8143,29.7397,29.8143,44100.0
2011-07-27 13:10:00,35.97,36.02,35.85,35.89,62900.0,29.8143,29.8557,29.7148,29.748,62900.0
2011-07-27 13:20:00,35.88,35.89,35.79,35.83,16200.0,29.7397,29.748,29.6651,29.6983,16200.0
2011-07-27 13:30:00,35.83,35.86,35.77,35.8,30500.0,29.6983,29.7231,29.6485,29.6734,30500.0
2011-07-27 13:40:00,35.79,35.99,35.75,35.99,54200.0,29.6651,29.8309,29.6319,29.8309,54200.0
2011-07-27 13:50:00,35.99,36.08,35.98,36.06,36000.0,29.8309,29.9055,29.8226,29.8889,36000.0
2011-07-27 14:00:00,36.06,36.06,35.97,35.99,33400.0,29.8889,29.8889,29.8143,29.8309,33400.0
2011-07-27 14:10:00,35.98,36.0,35.92,35.92,51100.0,29.8226,29.8392,29.7728,29.7728,51100.0
2011-07-27 14:20:00,35.91,35.92,35.82,35.83,17100.0,29.7646,29.7728,29.69,29.6983,17100.0
2011-07-27 14:30:00,35.82,35.86,35.73,35.79,38100.0,29.69,29.7231,29.6154,29.6651,38100.0
2011-07-27 14:40:00,35.79,35.8,35.61,35.7,59800.0,29.6651,29.6734,29.5159,29.5905,59800.0
2011-07-27 14:50:00,35.71,35.81,35.7,35.78,53800.0,29.5988,29.6817,29.5905,29.6568,53800.0
2011-07-27 15:00:00,35.78,35.86,35.78,35.83,138300.0,29.6568,29.7231,29.6568,29.6983,138300.0
2011-07-27 15:10:00,35.83,35.87,35.75,35.76,147200.0,29.6983,29.7314,29.6319,29.6402,147200.0
2011-07-27 15:20:00,35.76,35.77,35.7,35.71,71000.0,29.6402,29.6485,29.5905,29.5988,71000.0
2011-07-27 15:30:00,35.7,35.84,35.7,35.77,152300.0,29.5905,29.7065,29.5905,29.6485,152300.0
2011-07-27 15:40:00,35.77,35.79,35.66,35.66,145400.0,29.6485,29.6651,29.5573,29.5573,145400.0
2011-07-27 15:50:00,35.66,35.83,35.63,35.79,245800.0,29.5573,29.6983,29.5325,29.6651,245800.0
2011-07-28 09:30:00,33.3,33.63,32.83,32.98,1004200.0,27.6012,27.8747,27.2117,27.336,1004200.0
2011-07-28 09:40:00,32.97,33.17,32.44,33.0,726300.0,27.3277,27.4935,26.8884,27.3526,726300.0
2011-07-28 09:50:00,33.01,33.09,32.67,32.75,393800.0,27.3608,27.4272,27.079,27.1453,393800.0
2011-07-28 10:00:00,32.74,32.75,32.08,32.27,452000.0,27.1371,27.1453,26.59,26.7475,452000.0
2011-07-28 10:10:00,32.27,32.91,32.27,32.74,290300.0,26.7475,27.278,26.7475,27.1371,290300.0
2011-07-28 10:20:00,32.73,32.92,32.67,32.84,183800.0,27.1288,27.2863,27.079,27.2199,183800.0
2011-07-28 10:30:00,32.84,32.93,32.68,32.81,134500.0,27.2199,27.2945,27.0873,27.1951,134500.0
2011-07-28 10:40:00,32.8,32.86,32.8,32.85,219000.0,27.1868,27.2365,27.1868,27.2282,219000.0
2011-07-28 10:50:00,32.86,32.87,32.67,32.7,238800.0,27.2365,27.2448,27.079,27.1039,238800.0
2011-07-28 11:00:00,32.7,32.7,32.29,32.36,384800.0,27.1039,27.1039,26.7641,26.8221,384800.0
2011-07-28 11:10:00,32.36,32.37,32.22,32.3,205300.0,26.8221,26.8304,26.706,26.7724,205300.0
2011-07-28 11:20:00,32.3,32.32,32.26,32.3,141900.0,26.7724,26.7889,26.7392,26.7724,141900.0
2011-07-28 11:30:00,32.3,32.31,32.09,32.1,111900.0,26.7724,26.7806,26.5983,26.6066,111900.0
2011-07-28 11:40:00,32.1,32.1,31.71,32.02,364500.0,26.6066,26.6066,26.2833,26.5403,364500.0
2011-07-28 11:50:00,32.02,32.3,31.85,32.3,128600.0,26.5403,26.7724,26.3994,26.7724,128600.0
2011-07-28 12:00:00,32.3,32.44,32.29,32.43,336400.0,26.7724,26.8884,26.7641,26.8801,336400.0
2011-07-28 12:10:00,32.44,32.44,32.07,32.36,175600.0,26.8884,26.8884,26.5817,26.8221,175600.0
2011-07-28 12:20:00,32.36,32.69,32.25,32.3,530600.0,26.8221,27.0956,26.7309,26.7724,530600.0
2011-07-28 12:30:00,32.31,32.5,32.25,32.31,155000.0,26.7806,26.9381,26.7309,26.7806,155000.0
2011-07-28 12:40:00,32.32,32.42,32.31,32.41,110800.0,26.7889,26.8718,26.7806,26.8635,110800.0
2011-07-28 12:50:00,32.41,32.82,32.41,32.51,419000.0,26.8635,27.2034,26.8635,26.9464,419000.0
2011-07-28 13:00:00,32.51,32.63,32.4,32.51,125400.0,26.9464,27.0459,26.8552,26.9464,125400.0
2011-07-28 13:10:00,32.5,32.55,32.5,32.51,173900.0,26.9381,26.9796,26.9381,26.9464,173900.0
2011-07-28 13:20:00,32.51,32.51,32.5,32.51,82900.0,26.9464,26.9464,26.9381,26.9464,82900.0
2011-07-28 13:30:00,32.51,32.51,32.31,32.36,161900.0,26.9464,26.9464,26.7806,26.8221,161900.0
2011-07-28 13:40:00,32.36,32.45,32.29,32.3,111200.0,26.8221,26.8967,26.7641,26.7724,111200.0
2011-07-28 13:50:00,32.29,32.29,32.02,32.06,166600.0,26.7641,26.7641,26.5403,26.5734,166600.0
2011-07-28 14:00:00,32.05,32.18,31.91,31.99,172500.0,26.5651,26.6729,26.4491,26.5154,172500.0
2011-07-28 14:10:00,31.99,32.0,31.92,32.0,167400.0,26.5154,26.5237,26.4574,26.5237,167400.0
2011-07-28 14:20:00,32.0,32.0,31.78,31.84,116400.0,26.5237,26.5237,26.3413,26.3911,116400.0
2011-07-28 14:30:00,31.85,31.86,31.72,31.77,164000.0,26.3994,26.4077,26.2916,26.3331,164000.0
2011-07-28 14:40:00,31.77,31.9,31.76,31.9,103600.0,26.3331,26.4408,26.3248,26.4408,103600.0
2011-07-28 14:50:00,31.9,32.05,31.89,31.97,91600.0,26.4408,26.5651,26.4325,26.4988,91600.0
2011-07-28 15:00:00,31.97,31.98,31.36,31.49,385200.0,26.4988,26.5071,25.9932,26.101,385200.0
2011-07-28 15:10:00,31.49,31.68,31.28,31.43,284800.0,26.101,26.2585,25.9269,26.0512,284800.0
2011-07-28 15:20:00,31.43,31.52,31.26,31.27,195200.0,26.0512,26.1258,25.9103,25.9186,195200.0
2011-07-28 15:30:00,31.27,31.28,30.94,31.13,293200.0,25.9186,25.9269,25.6451,25.8026,293200.0
2011-07-28 15:40:00,31.13,31.34,31.09,31.2,425400.0,25.8026,25.9766,25.7694,25.8606,425400.0
2011-07-28 15:50:00,31.21,31.59,31.2,31.28,556000.0,25.8689,26.1839,25.8606,25.9269,556000.0
2011-07-29 09:30:00,31.17,31.42,31.06,31.06,218200.0,25.8357,26.043,25.7446,25.7446,218200.0
2011-07-29 09:40:00,31.06,31.08,30.82,30.97,164100.0,25.7446,25.7611,25.5456,25.67,164100.0
2011-07-29 09:50:00,30.97,31.14,30.92,30.95,161100.0,25.67,25.8109,25.6285,25.6534,161100.0
2011-07-29 10:00:00,30.95,31.25,30.92,31.13,89300.0,25.6534,25.902,25.6285,25.8026,89300.0
2011-07-29 10:10:00,31.13,31.13,30.95,30.95,79600.0,25.8026,25.8026,25.6534,25.6534,79600.0
2011-07-29 10:20:00,30.96,31.03,30.85,30.86,122500.0,25.6617,25.7197,25.5705,25.5788,122500.0
2011-07-29 10:30:00,30.86,30.92,30.85,30.88,113900.0,25.5788,25.6285,25.5705,25.5954,113900.0
2011-07-29 10:40:00,30.88,30.89,30.68,30.82,128700.0,25.5954,25.6037,25.4296,25.5456,128700.0
2011-07-29 10:50:00,30.83,31.04,30.83,30.98,157100.0,25.5539,25.728,25.5539,25.6783,157100.0
2011-07-29 11:00:00,30.98,31.01,30.87,31.01,123200.0,25.6783,25.7031,25.5871,25.7031,123200.0
2011-07-29 11:10:00,31.0,31.06,30.97,31.06,112600.0,25.6948,25.7446,25.67,25.7446,112600.0
2011-07-29 11:20:00,31.06,31.1,30.94,30.99,94300.0,25.7446,25.7777,25.6451,25.6865,94300.0
2011-07-29 11:30:00,30.99,31.06,30.99,31.01,74500.0,25.6865,25.7446,25.6865,25.7031,74500.0
2011-07-29 11:40:00,31.0,31.02,30.9,30.91,59100.0,25.6948,25.7114,25.6119,25.6202,59100.0
2011-07-29 11:50:00,30.91,30.92,30.77,30.77,50900.0,25.6202,25.6285,25.5042,25.5042,50900.0
2011-07-29 12:00:00,30.77,30.82,30.67,30.71,94000.0,25.5042,25.5456,25.4213,25.4545,94000.0
2011-07-29 12:10:00,30.71,30.72,30.67,30.71,94800.0,25.4545,25.4627,25.4213,25.4545,94800.0
2011-07-29 12:20:00,30.71,30.76,30.68,30.73,68800.0,25.4545,25.4959,25.4296,25.471,68800.0
2011-07-29 12:30:00,30.73,30.79,30.73,30.74,61600.0,25.471,25.5208,25.471,25.4793,61600.0
2011-07-29 12:40:00,30.75,30.92,30.74,30.9,104900.0,25.4876,25.6285,25.4793,25.6119,104900.0
2011-07-29 12:50:00,30.9,30.9,30.76,30.79,79500.0,25.6119,25.6119,25.4959,25.5208,79500.0
2011-07-29 13:00:00,30.8,30.9,30.79,30.84,89200.0,25.5291,25.6119,25.5208,25.5622,89200.0
2011-07-29 13:10:00,30.84,30.84,30.75,30.79,83900.0,25.5622,25.5622,25.4876,25.5208,83900.0
2011-07-29 13:20:00,30.79,30.8,30.66,30.7,57100.0,25.5208,25.5291,25.413,25.4462,57100.0
2011-07-29 13:30:00,30.7,30.7,30.58,30.61,77700.0,25.4462,25.4462,25.3467,25.3716,77700.0
2011-07-29 13:40:00,30.6,30.75,30.54,30.72,88900.0,25.3633,25.4876,25.3136,25.4627,88900.0
2011-07-29 13:50:00,30.72,30.74,30.61,30.74,104500.0,25.4627,25.4793,25.3716,25.4793,104500.0
2011-07-29 14:00:00,30.74,30.9,30.72,30.9,67500.0,25.4793,25.6119,25.4627,25.6119,67500.0
2011-07-29 14:10:00,30.9,30.95,30.73,30.74,87900.0,25.6119,25.6534,25.471,25.4793,87900.0
2011-07-29 14:20:00,30.74,30.75,30.71,30.75,42200.0,25.4793,25.4876,25.4545,25.4876,42200.0
2011-07-29 14:30:00,30.75,30.75,30.64,30.75,98200.0,25.4876,25.4876,25.3964,25.4876,98200.0
2011-07-29 14:40:00,30.75,30.79,30.66,30.67,67100.0,25.4876,25.5208,25.413,25.4213,67100.0
2011-07-29 14:50:00,30.67,30.75,30.62,30.62,72200.0,25.4213,25.4876,25.3799,25.3799,72200.0
2011-07-29 15:00:00,30.62,30.65,30.55,30.63,106300.0,25.3799,25.4047,25.3218,25.3881,106300.0
2011-07-29 15:10:00,30.63,30.65,30.59,30.59,82700.0,25.3881,25.4047,25.355,25.355,82700.0
2011-07-29 15:20:00,30.6,30.6,30.54,30.55,82500.0,25.3633,25.3633,25.3136,25.3218,82500.0
2011-07-29 15:30:00,30.55,30.73,30.54,30.73,114600.0,25.3218,25.471,25.3136,25.471,114600.0
2011-07-29 15:40:00,30.73,30.77,30.63,30.66,191700.0,25.471,25.5042,25.3881,25.413,191700.0
2011-07-29 15:50:00,30.66,30.74,30.61,30.62,296900.0,25.413,25.4793,25.3716,25.3799,296900.0
2011-08-01 09:30:00,31.43,31.6,31.1,31.38,205300.0,26.0512,26.1921,25.7777,26.0098,205300.0
2011-08-01 09:40:00,31.38,31.38,30.84,30.85,148400.0,26.0098,26.0098,25.5622,25.5705,148400.0
2011-08-01 09:50:00,30.85,30.92,30.46,30.46,172000.0,25.5705,25.6285,25.2472,25.2472,172000.0
2011-08-01 10:00:00,30.47,30.47,29.82,30.04,242700.0,25.2555,25.2555,24.7168,24.8991,242700.0
2011-08-01 10:10:00,30.03,30.23,29.96,30.23,131300.0,24.8908,25.0566,24.8328,25.0566,131300.0
2011-08-01 10:20:00,30.23,30.34,30.21,30.24,88000.0,25.0566,25.1478,25.04,25.0649,88000.0
2011-08-01 10:30:00,30.24,30.34,30.02,30.08,114500.0,25.0649,25.1478,24.8825,24.9323,114500.0
2011-08-01 10:40:00,30.07,30.2,30.01,30.09,62900.0,24.924,25.0317,24.8743,24.9406,62900.0
2011-08-01 10:50:00,30.08,30.12,29.96,30.03,89100.0,24.9323,24.9654,24.8328,24.8908,89100.0
2011-08-01 11:00:00,30.04,30.09,29.88,30.03,76500.0,24.8991,24.9406,24.7665,24.8908,76500.0
2011-08-01 11:10:00,30.06,30.14,29.99,30.0,62500.0,24.9157,24.982,24.8577,24.866,62500.0
2011-08-01 11:20:00,30.0,30.18,30.0,30.17,56000.0,24.866,25.0152,24.866,25.0069,56000.0
2011-08-01 11:30:00,30.17,30.2,29.88,29.91,51100.0,25.0069,25.0317,24.7665,24.7914,51100.0
2011-08-01 11:40:00,29.92,30.02,29.82,30.02,53800.0,24.7997,24.8825,24.7168,24.8825,53800.0
2011-08-01 11:50:00,30.02,30.05,29.85,29.85,42300.0,24.8825,24.9074,24.7416,24.7416,42300.0
2011-08-01 12:00:00,29.86,29.86,29.77,29.8,48300.0,24.7499,24.7499,24.6753,24.7002,48300.0
2011-08-01 12:10:00,29.8,29.81,29.71,29.74,64800.0,24.7002,24.7085,24.6256,24.6505,64800.0
2011-08-01 12:20:00,29.74,29.83,29.71,29.82,69300.0,24.6505,24.7251,24.6256,24.7168,69300.0
2011-08-01 12:30:00,29.81,29.86,29.8,29.8,34800.0,24.7085,24.7499,24.7002,24.7002,34800.0
2011-08-01 12:40:00,29.8,29.8,29.63,29.71,72700.0,24.7002,24.7002,24.5593,24.6256,72700.0
2011-08-01 12:50:00,29.7,29.8,29.7,29.73,53800.0,24.6173,24.7002,24.6173,24.6422,53800.0
2011-08-01 13:00:00,29.73,29.73,29.59,29.6,64700.0,24.6422,24.6422,24.5261,24.5344,64700.0
2011-08-01 13:10:00,29.6,29.75,29.57,29.73,65700.0,24.5344,24.6587,24.5096,24.6422,65700.0
2011-08-01 13:20:00,29.73,29.85,29.72,29.8,82100.0,24.6422,24.7416,24.6339,24.7002,82100.0
2011-08-01 13:30:00,29.81,29.92,29.8,29.92,45200.0,24.7085,24.7997,24.7002,24.7997,45200.0
2011-08-01 13:40:00,29.93,30.0,29.92,29.94,58600.0,24.8079,24.866,24.7997,24.8162,58600.0
2011-08-01 13:50:00,29.94,30.0,29.92,30.0,38700.0,24.8162,24.866,24.7997,24.866,38700.0
2011-08-01 14:00:00,29.99,30.01,29.92,29.93,44400.0,24.8577,24.8743,24.7997,24.8079,44400.0
2011-08-01 14:10:00,29.92,29.93,29.84,29.9,66000.0,24.7997,24.8079,24.7333,24.7831,66000.0
2011-08-01 14:20:00,29.89,29.99,29.87,29.98,59600.0,24.7748,24.8577,24.7582,24.8494,59600.0
2011-08-01 14:30:00,29.97,30.05,29.96,30.02,63800.0,24.8411,24.9074,24.8328,24.8825,63800.0
2011-08-01 14:40:00,30.02,30.05,29.95,30.02,49900.0,24.8825,24.9074,24.8245,24.8825,49900.0
2011-08-01 14:50:00,30.03,30.18,29.99,30.18,40500.0,24.8908,25.0152,24.8577,25.0152,40500.0
2011-08-01 15:00:00,30.17,30.22,30.11,30.2,80800.0,25.0069,25.0483,24.9571,25.0317,80800.0
2011-08-01 15:10:00,30.2,30.3,30.19,30.26,123100.0,25.0317,25.1146,25.0234,25.0815,123100.0
2011-08-01 15:20:00,30.27,30.33,30.27,30.33,65700.0,25.0898,25.1395,25.0898,25.1395,65700.0
2011-08-01 15:30:00,30.32,30.33,30.18,30.33,159500.0,25.1312,25.1395,25.0152,25.1395,159500.0
2011-08-01 15:40:00,30.34,30.37,30.28,30.33,154400.0,25.1478,25.1726,25.098,25.1395,154400.0
2011-08-01 15:50:00,30.32,30.36,30.19,30.28,210200.0,25.1312,25.1644,25.0234,25.098,210200.0
2011-08-02 09:30:00,29.84,30.05,29.84,30.01,77800.0,24.7333,24.9074,24.7333,24.8743,77800.0
2011-08-02 09:40:00,30.02,30.23,30.02,30.13,54000.0,24.8825,25.0566,24.8825,24.9737,54000.0
2011-08-02 09:50:00,30.12,30.2,29.99,30.04,49000.0,24.9654,25.0317,24.8577,24.8991,49000.0
2011-08-02 10:00:00,30.06,30.21,30.05,30.08,68300.0,24.9157,25.04,24.9074,24.9323,68300.0
2011-08-02 10:10:00,30.09,30.19,30.01,30.03,47700.0,24.9406,25.0234,24.8743,24.8908,47700.0
2011-08-02 10:20:00,30.02,30.06,29.96,30.05,41300.0,24.8825,24.9157,24.8328,24.9074,41300.0
2011-08-02 10:30:00,30.04,30.05,29.94,30.04,31600.0,24.8991,24.9074,24.8162,24.8991,31600.0
2011-08-02 10:40:00,30.02,30.17,29.96,29.96,65000.0,24.8825,25.0069,24.8328,24.8328,65000.0
2011-08-02 10:50:00,29.97,29.98,29.69,29.72,105900.0,24.8411,24.8494,24.609,24.6339,105900.0
2011-08-02 11:00:00,29.72,29.77,29.65,29.71,80100.0,24.6339,24.6753,24.5759,24.6256,80100.0
2011-08-02 11:10:00,29.69,29.71,29.5,29.51,75100.0,24.609,24.6256,24.4515,24.4598,75100.0
2011-08-02 11:20:00,29.51,29.54,29.47,29.49,34800.0,24.4598,24.4847,24.4267,24.4432,34800.0
2011-08-02 11:30:00,29.49,29.51,29.36,29.39,38300.0,24.4432,24.4598,24.3355,24.3604,38300.0
2011-08-02 11:40:00,29.39,29.44,29.26,29.36,221300.0,24.3604,24.4018,24.2526,24.3355,221300.0
2011-08-02 11:50:00,29.36,29.51,29.36,29.46,57400.0,24.3355,24.4598,24.3355,24.4184,57400.0
2011-08-02 12:00:00,29.46,29.51,29.41,29.42,86200.0,24.4184,24.4598,24.3769,24.3852,86200.0
2011-08-02 12:10:00,29.41,29.43,29.34,29.42,48800.0,24.3769,24.3935,24.3189,24.3852,48800.0
2011-08-02 12:20:00,29.42,29.51,29.41,29.49,44600.0,24.3852,24.4598,24.3769,24.4432,44600.0
2011-08-02 12:30:00,29.5,29.54,29.45,29.48,69100.0,24.4515,24.4847,24.4101,24.435,69100.0
2011-08-02 12:40:00,29.48,29.55,29.35,29.39,54200.0,24.435,24.493,24.3272,24.3604,54200.0
2011-08-02 12:50:00,29.38,29.39,29.26,29.29,55300.0,24.3521,24.3604,24.2526,24.2775,55300.0
2011-08-02 13:00:00,29.3,29.42,29.26,29.35,44600.0,24.2858,24.3852,24.2526,24.3272,44600.0
2011-08-02 13:10:00,29.35,29.4,29.27,29.38,28000.0,24.3272,24.3686,24.2609,24.3521,28000.0
2011-08-02 13:20:00,29.38,29.44,29.36,29.37,24900.0,24.3521,24.4018,24.3355,24.3438,24900.0
2011-08-02 13:30:00,29.36,29.37,29.21,29.24,44300.0,24.3355,24.3438,24.2112,24.236,44300.0
2011-08-02 13:40:00,29.23,29.25,29.12,29.23,58200.0,24.2277,24.2443,24.1366,24.2277,58200.0
2011-08-02 13:50:00,29.22,29.24,29.09,29.13,32000.0,24.2194,24.236,24.1117,24.1449,32000.0
2011-08-02 14:00:00,29.13,29.23,29.13,29.19,45400.0,24.1449,24.2277,24.1449,24.1946,45400.0
2011-08-02 14:10:00,29.19,29.31,29.18,29.31,52100.0,24.1946,24.294,24.1863,24.294,52100.0
2011-08-02 14:20:00,29.32,29.33,29.16,29.18,38700.0,24.3023,24.3106,24.1697,24.1863,38700.0
2011-08-02 14:30:00,29.19,29.19,29.05,29.05,78100.0,24.1946,24.1946,24.0785,24.0785,78100.0
2011-08-02 14:40:00,29.05,29.12,29.0,29.06,59100.0,24.0785,24.1366,24.0371,24.0868,59100.0
2011-08-02 14:50:00,29.06,29.24,29.04,29.21,30900.0,24.0868,24.236,24.0703,24.2112,30900.0
2011-08-02 15:00:00,29.21,29.28,29.16,29.22,38400.0,24.2112,24.2692,24.1697,24.2194,38400.0
2011-08-02 15:10:00,29.23,29.27,29.14,29.17,76300.0,24.2277,24.2609,24.1531,24.178,76300.0
2011-08-02 15:20:00,29.16,29.16,29.01,29.1,70000.0,24.1697,24.1697,24.0454,24.12,70000.0
2011-08-02 15:30:00,29.1,29.1,29.01,29.02,56100.0,24.12,24.12,24.0454,24.0537,56100.0
2011-08-02 15:40:00,29.02,29.03,28.88,28.88,212400.0,24.0537,24.062,23.9376,23.9376,212400.0
2011-08-02 15:50:00,28.88,28.94,28.82,28.84,226500.0,23.9376,23.9874,23.8879,23.9045,226500.0
2011-08-03 09:30:00,29.05,29.24,28.96,29.18,151700.0,24.0785,24.236,24.0039,24.1863,151700.0
2011-08-03 09:40:00,29.19,29.29,28.84,29.01,142200.0,24.1946,24.2775,23.9045,24.0454,142200.0
2011-08-03 09:50:00,29.02,29.2,28.99,29.18,71900.0,24.0537,24.2029,24.0288,24.1863,71900.0
2011-08-03 10:00:00,29.19,29.33,28.97,28.98,127500.0,24.1946,24.3106,24.0122,24.0205,127500.0
2011-08-03 10:10:00,28.98,29.04,28.76,28.78,150100.0,24.0205,24.0703,23.8382,23.8547,150100.0
2011-08-03 10:20:00,28.78,28.78,28.42,28.53,115200.0,23.8547,23.8547,23.5564,23.6475,115200.0
2011-08-03 10:30:00,28.53,28.53,27.92,28.15,145500.0,23.6475,23.6475,23.1419,23.3326,145500.0
2011-08-03 10:40:00,28.16,28.24,28.0,28.13,92400.0,23.3409,23.4072,23.2082,23.316,92400.0
2011-08-03 10:50:00,28.11,28.48,28.07,28.37,82300.0,23.2994,23.6061,23.2663,23.5149,82300.0
2011-08-03 11:00:00,28.36,28.44,28.11,28.17,186400.0,23.5066,23.5729,23.2994,23.3491,186400.0
2011-08-03 11:10:00,28.15,28.59,28.11,28.39,260800.0,23.3326,23.6973,23.2994,23.5315,260800.0
2011-08-03 11:20:00,28.39,28.39,28.14,28.16,103100.0,23.5315,23.5315,23.3243,23.3409,103100.0
2011-08-03 11:30:00,28.16,28.4,28.14,28.24,142400.0,23.3409,23.5398,23.3243,23.4072,142400.0
2011-08-03 11:40:00,28.25,28.25,28.01,28.03,169400.0,23.4154,23.4154,23.2165,23.2331,169400.0
2011-08-03 11:50:00,28.05,28.09,27.95,27.98,218400.0,23.2497,23.2828,23.1668,23.1917,218400.0
2011-08-03 12:00:00,27.97,28.04,27.86,27.98,335500.0,23.1834,23.2414,23.0922,23.1917,335500.0
2011-08-03 12:10:00,27.98,27.99,27.84,27.87,91100.0,23.1917,23.1999,23.0756,23.1005,91100.0
2011-08-03 12:20:00,27.88,27.88,27.4,27.7,3487400.0,23.1088,23.1088,22.7109,22.9596,3487400.0
2011-08-03 12:30:00,27.71,27.9,27.4,27.88,1483600.0,22.9679,23.1253,22.7109,23.1088,1483600.0
2011-08-03 12:40:00,27.88,28.14,27.75,28.13,319700.0,23.1088,23.3243,23.001,23.316,319700.0
2011-08-03 12:50:00,28.13,28.24,28.11,28.13,166600.0,23.316,23.4072,23.2994,23.316,166600.0
2011-08-03 13:00:00,28.13,28.13,27.4,27.95,201700.0,23.316,23.316,22.7109,23.1668,201700.0
2011-08-03 13:10:00,27.96,28.24,27.96,28.05,137700.0,23.1751,23.4072,23.1751,23.2497,137700.0
2011-08-03 13:20:00,28.07,28.11,27.93,27.99,130300.0,23.2663,23.2994,23.1502,23.1999,130300.0
2011-08-03 13:30:00,27.99,28.42,27.97,28.4,151600.0,23.1999,23.5564,23.1834,23.5398,151600.0
2011-08-03 13:40:00,28.42,28.63,28.34,28.46,120500.0,23.5564,23.7304,23.49,23.5895,120500.0
2011-08-03 13:50:00,28.48,28.48,28.34,28.38,76700.0,23.6061,23.6061,23.49,23.5232,76700.0
2011-08-03 14:00:00,28.38,28.4,28.29,28.34,180900.0,23.5232,23.5398,23.4486,23.49,180900.0
2011-08-03 14:10:00,28.33,28.59,28.33,28.49,106100.0,23.4818,23.6973,23.4818,23.6144,106100.0
2011-08-03 14:20:00,28.47,28.61,28.42,28.5,118600.0,23.5978,23.7138,23.5564,23.6227,118600.0
2011-08-03 14:30:00,28.51,28.58,28.43,28.57,74300.0,23.631,23.689,23.5646,23.6807,74300.0
2011-08-03 14:40:00,28.58,28.73,28.56,28.72,86400.0,23.689,23.8133,23.6724,23.805,86400.0
2011-08-03 14:50:00,28.71,28.84,28.64,28.81,82400.0,23.7967,23.9045,23.7387,23.8796,82400.0
2011-08-03 15:00:00,28.8,28.89,28.62,28.64,123600.0,23.8713,23.9459,23.7221,23.7387,123600.0
2011-08-03 15:10:00,28.64,28.91,28.62,28.91,142300.0,23.7387,23.9625,23.7221,23.9625,142300.0
2011-08-03 15:20:00,28.91,29.06,28.85,29.02,188600.0,23.9625,24.0868,23.9128,24.0537,188600.0
2011-08-03 15:30:00,29.03,29.04,28.78,28.85,148500.0,24.062,24.0703,23.8547,23.9128,148500.0
2011-08-03 15:40:00,28.85,28.89,28.72,28.74,172800.0,23.9128,23.9459,23.805,23.8216,172800.0
2011-08-03 15:50:00,28.75,28.91,28.74,28.89,202400.0,23.8299,23.9625,23.8216,23.9459,202400.0
2011-08-04 09:30:00,27.91,27.97,27.18,27.42,319400.0,23.1336,23.1834,22.5286,22.7275,319400.0
2011-08-04 09:40:00,27.41,27.5,27.08,27.09,186900.0,22.7192,22.7938,22.4457,22.454,186900.0
2011-08-04 09:50:00,27.08,27.33,26.94,27.2,130900.0,22.4457,22.6529,22.3296,22.5451,130900.0
2011-08-04 10:00:00,27.2,27.31,27.12,27.16,71000.0,22.5451,22.6363,22.4788,22.512,71000.0
2011-08-04 10:10:00,27.16,27.17,27.0,27.03,161200.0,22.512,22.5203,22.3794,22.4042,161200.0
2011-08-04 10:20:00,27.01,27.09,27.0,27.01,78700.0,22.3877,22.454,22.3794,22.3877,78700.0
2011-08-04 10:30:00,27.01,27.16,26.93,27.01,159300.0,22.3877,22.512,22.3213,22.3877,159300.0
2011-08-04 10:40:00,27.01,27.06,26.83,26.96,198800.0,22.3877,22.4291,22.2385,22.3462,198800.0
2011-08-04 10:50:00,26.98,27.0,26.65,26.73,225500.0,22.3628,22.3794,22.0893,22.1556,225500.0
2011-08-04 11:00:00,26.72,26.82,26.63,26.75,238700.0,22.1473,22.2302,22.0727,22.1722,238700.0
2011-08-04 11:10:00,26.76,26.93,26.72,26.91,168000.0,22.1804,22.3213,22.1473,22.3048,168000.0
2011-08-04 11:20:00,26.92,26.93,26.67,26.69,152700.0,22.3131,22.3213,22.1058,22.1224,152700.0
2011-08-04 11:30:00,26.68,26.76,26.6,26.62,54400.0,22.1141,22.1804,22.0478,22.0644,54400.0
2011-08-04 11:40:00,26.63,26.65,26.21,26.28,143400.0,22.0727,22.0893,21.7246,21.7826,143400.0
2011-08-04 11:50:00,26.27,26.73,26.2,26.73,187200.0,21.7743,22.1556,21.7163,22.1556,187200.0
2011-08-04 12:00:00,26.73,26.93,26.66,26.88,200400.0,22.1556,22.3213,22.0976,22.2799,200400.0
2011-08-04 12:10:00,26.89,27.38,26.84,27.32,295700.0,22.2882,22.6943,22.2467,22.6446,295700.0
2011-08-04 12:20:00,27.31,27.54,27.23,27.3,319000.0,22.6363,22.827,22.57,22.628,319000.0
2011-08-04 12:30:00,27.31,27.63,27.31,27.57,186800.0,22.6363,22.9016,22.6363,22.8518,186800.0
2011-08-04 12:40:00,27.56,27.79,27.5,27.71,114600.0,22.8435,23.0342,22.7938,22.9679,114600.0
2011-08-04 12:50:00,27.71,27.81,27.63,27.7,104900.0,22.9679,23.0507,22.9016,22.9596,104900.0
2011-08-04 13:00:00,27.71,27.78,27.56,27.56,94000.0,22.9679,23.0259,22.8435,22.8435,94000.0
2011-08-04 13:10:00,27.57,27.57,27.38,27.41,84900.0,22.8518,22.8518,22.6943,22.7192,84900.0
2011-08-04 13:20:00,27.4,27.66,27.4,27.59,60100.0,22.7109,22.9264,22.7109,22.8684,60100.0
2011-08-04 13:30:00,27.58,27.63,27.47,27.51,82400.0,22.8601,22.9016,22.7689,22.8021,82400.0
2011-08-04 13:40:00,27.51,27.54,27.29,27.37,89000.0,22.8021,22.827,22.6197,22.686,89000.0
2011-08-04 13:50:00,27.37,27.41,27.17,27.2,155500.0,22.686,22.7192,22.5203,22.5451,155500.0
2011-08-04 14:00:00,27.22,27.36,27.16,27.32,144600.0,22.5617,22.6778,22.512,22.6446,144600.0
2011-08-04 14:10:00,27.32,27.5,27.32,27.46,128200.0,22.6446,22.7938,22.6446,22.7606,128200.0
2011-08-04 14:20:00,27.46,27.51,27.32,27.36,206100.0,22.7606,22.8021,22.6446,22.6778,206100.0
2011-08-04 14:30:00,27.36,27.79,27.31,27.64,237400.0,22.6778,23.0342,22.6363,22.9098,237400.0
2011-08-04 14:40:00,27.63,27.9,27.55,27.88,149800.0,22.9016,23.1253,22.8352,23.1088,149800.0
2011-08-04 14:50:00,27.87,27.9,27.71,27.71,157900.0,23.1005,23.1253,22.9679,22.9679,157900.0
2011-08-04 15:00:00,27.71,27.73,27.57,27.73,261800.0,22.9679,22.9844,22.8518,22.9844,261800.0
2011-08-04 15:10:00,27.73,27.81,27.49,27.5,169800.0,22.9844,23.0507,22.7855,22.7938,169800.0
2011-08-04 15:20:00,27.49,27.52,27.41,27.42,258000.0,22.7855,22.8104,22.7192,22.7275,258000.0
2011-08-04 15:30:00,27.41,27.48,27.29,27.29,380300.0,22.7192,22.7772,22.6197,22.6197,380300.0
2011-08-04 15:40:00,27.29,27.45,27.03,27.1,535900.0,22.6197,22.7524,22.4042,22.4623,535900.0
2011-08-04 15:50:00,27.09,27.14,27.0,27.05,561800.0,22.454,22.4954,22.3794,22.4208,561800.0
2011-08-05 09:30:00,28.47,28.74,28.3,28.7,305200.0,23.5978,23.8216,23.4569,23.7884,305200.0
2011-08-05 09:40:00,28.71,28.73,27.93,27.94,188200.0,23.7967,23.8133,23.1502,23.1585,188200.0
2011-08-05 09:50:00,27.95,27.97,27.11,27.17,333700.0,23.1668,23.1834,22.4705,22.5203,333700.0
2011-08-05 10:00:00,27.17,27.33,27.06,27.33,254500.0,22.5203,22.6529,22.4291,22.6529,254500.0
2011-08-05 10:10:00,27.35,27.43,27.16,27.28,166600.0,22.6695,22.7358,22.512,22.6115,166600.0
2011-08-05 10:20:00,27.28,27.36,27.2,27.3,174200.0,22.6115,22.6778,22.5451,22.628,174200.0
2011-08-05 10:30:00,27.28,27.28,27.0,27.17,151200.0,22.6115,22.6115,22.3794,22.5203,151200.0
2011-08-05 10:40:00,27.15,27.18,26.92,26.99,130900.0,22.5037,22.5286,22.3131,22.3711,130900.0
2011-08-05 10:50:00,26.99,27.04,26.84,27.02,89800.0,22.3711,22.4125,22.2467,22.3959,89800.0
2011-08-05 11:00:00,27.02,27.02,26.76,26.85,152700.0,22.3959,22.3959,22.1804,22.255,152700.0
2011-08-05 11:10:00,26.85,26.88,26.51,26.54,179700.0,22.255,22.2799,21.9732,21.9981,179700.0
2011-08-05 11:20:00,26.55,26.85,26.45,26.66,232900.0,22.0064,22.255,21.9235,22.0976,232900.0
2011-08-05 11:30:00,26.67,26.74,26.47,26.49,114000.0,22.1058,22.1639,21.9401,21.9566,114000.0
2011-08-05 11:40:00,26.48,26.5,26.14,26.22,147700.0,21.9484,21.9649,21.6665,21.7329,147700.0
2011-08-05 11:50:00,26.21,26.22,25.85,25.89,148400.0,21.7246,21.7329,21.4262,21.4593,148400.0
2011-08-05 12:00:00,25.89,26.06,25.86,26.0,121300.0,21.4593,21.6002,21.4345,21.5505,121300.0
2011-08-05 12:10:00,26.0,26.62,25.98,26.52,166800.0,21.5505,22.0644,21.5339,21.9815,166800.0
2011-08-05 12:20:00,26.53,26.65,26.37,26.42,90400.0,21.9898,22.0893,21.8572,21.8986,90400.0
2011-08-05 12:30:00,26.41,26.92,26.36,26.86,109600.0,21.8903,22.3131,21.8489,22.2633,109600.0
2011-08-05 12:40:00,26.85,27.21,26.68,27.1,139900.0,22.255,22.5534,22.1141,22.4623,139900.0
2011-08-05 12:50:00,27.1,27.29,26.98,27.1,170500.0,22.4623,22.6197,22.3628,22.4623,170500.0
2011-08-05 13:00:00,27.1,27.2,26.77,26.89,127000.0,22.4623,22.5451,22.1887,22.2882,127000.0
2011-08-05 13:10:00,26.9,27.15,26.89,27.15,78500.0,22.2965,22.5037,22.2882,22.5037,78500.0
2011-08-05 13:20:00,27.16,27.2,27.02,27.05,90400.0,22.512,22.5451,22.3959,22.4208,90400.0
2011-08-05 13:30:00,27.06,27.15,26.85,26.87,84200.0,22.4291,22.5037,22.255,22.2716,84200.0
2011-08-05 13:40:00,26.89,27.01,26.79,26.99,94900.0,22.2882,22.3877,22.2053,22.3711,94900.0
2011-08-05 13:50:00,27.0,27.21,26.97,27.1,124600.0,22.3794,22.5534,22.3545,22.4623,124600.0
2011-08-05 14:00:00,27.09,27.1,26.85,26.88,120400.0,22.454,22.4623,22.255,22.2799,120400.0
2011-08-05 14:10:00,26.87,26.92,26.77,26.88,59400.0,22.2716,22.3131,22.1887,22.2799,59400.0
2011-08-05 14:20:00,26.89,27.01,26.88,26.92,46000.0,22.2882,22.3877,22.2799,22.3131,46000.0
2011-08-05 14:30:00,26.92,27.06,26.88,27.05,537400.0,22.3131,22.4291,22.2799,22.4208,537400.0
2011-08-05 14:40:00,27.06,27.06,26.95,26.98,561600.0,22.4291,22.4291,22.3379,22.3628,561600.0
2011-08-05 14:50:00,26.97,26.98,26.81,26.89,110200.0,22.3545,22.3628,22.2219,22.2882,110200.0
2011-08-05 15:00:00,26.88,26.94,26.69,26.73,283700.0,22.2799,22.3296,22.1224,22.1556,283700.0
2011-08-05 15:10:00,26.73,26.92,26.68,26.75,168500.0,22.1556,22.3131,22.1141,22.1722,168500.0
2011-08-05 15:20:00,26.75,26.91,26.72,26.72,134100.0,22.1722,22.3048,22.1473,22.1473,134100.0
2011-08-05 15:30:00,26.73,27.11,26.72,27.1,215500.0,22.1556,22.4705,22.1473,22.4623,215500.0
2011-08-05 15:40:00,27.09,27.1,26.95,26.98,262900.0,22.454,22.4623,22.3379,22.3628,262900.0
2011-08-05 15:50:00,26.98,27.05,26.92,27.0,227100.0,22.3628,22.4208,22.3131,22.3794,227100.0
2011-08-08 09:30:00,24.93,25.37,24.9,25.32,359300.0,20.6636,21.0283,20.6388,20.9869,359300.0
2011-08-08 09:40:00,25.32,25.42,24.95,25.08,400300.0,20.9869,21.0698,20.6802,20.7879,400300.0
2011-08-08 09:50:00,25.08,25.25,24.96,25.16,232900.0,20.7879,20.9289,20.6885,20.8543,232900.0
2011-08-08 10:00:00,25.15,25.2,24.99,25.01,134500.0,20.846,20.8874,20.7133,20.7299,134500.0
2011-08-08 10:10:00,25.01,25.08,24.65,24.76,242700.0,20.7299,20.7879,20.4315,20.5227,242700.0
2011-08-08 10:20:00,24.75,24.79,24.56,24.66,295700.0,20.5144,20.5476,20.3569,20.4398,295700.0
2011-08-08 10:30:00,24.65,24.9,24.47,24.61,446900.0,20.4315,20.6388,20.2823,20.3984,446900.0
2011-08-08 10:40:00,24.63,24.74,24.38,24.68,180100.0,20.415,20.5061,20.2077,20.4564,180100.0
2011-08-08 10:50:00,24.69,24.73,24.47,24.52,83700.0,20.4647,20.4978,20.2823,20.3238,83700.0
2011-08-08 11:00:00,24.52,24.88,24.42,24.85,95100.0,20.3238,20.6222,20.2409,20.5973,95100.0
2011-08-08 11:10:00,24.84,24.96,24.67,24.74,121600.0,20.589,20.6885,20.4481,20.5061,121600.0
2011-08-08 11:20:00,24.76,24.76,24.5,24.58,90400.0,20.5227,20.5227,20.3072,20.3735,90400.0
2011-08-08 11:30:00,24.58,24.7,24.51,24.68,75600.0,20.3735,20.473,20.3155,20.4564,75600.0
2011-08-08 11:40:00,24.69,24.79,24.58,24.79,81500.0,20.4647,20.5476,20.3735,20.5476,81500.0
2011-08-08 11:50:00,24.8,24.91,24.71,24.76,66800.0,20.5559,20.647,20.4813,20.5227,66800.0
2011-08-08 12:00:00,24.76,24.77,24.37,24.46,135400.0,20.5227,20.531,20.1995,20.274,135400.0
2011-08-08 12:10:00,24.47,24.6,24.43,24.46,65300.0,20.2823,20.3901,20.2492,20.274,65300.0
2011-08-08 12:20:00,24.47,24.63,24.42,24.44,110000.0,20.2823,20.415,20.2409,20.2575,110000.0
2011-08-08 12:30:00,24.43,24.46,24.37,24.39,68500.0,20.2492,20.274,20.1995,20.216,68500.0
2011-08-08 12:40:00,24.39,24.59,24.36,24.54,74400.0,20.216,20.3818,20.1912,20.3404,74400.0
2011-08-08 12:50:00,24.53,24.61,24.38,24.39,83200.0,20.3321,20.3984,20.2077,20.216,83200.0
2011-08-08 13:00:00,24.38,24.61,24.38,24.53,79500.0,20.2077,20.3984,20.2077,20.3321,79500.0
2011-08-08 13:10:00,24.51,24.54,24.32,24.41,94200.0,20.3155,20.3404,20.158,20.2326,94200.0
2011-08-08 13:20:00,24.41,24.53,24.33,24.51,97300.0,20.2326,20.3321,20.1663,20.3155,97300.0
2011-08-08 13:30:00,24.5,24.51,24.3,24.41,87000.0,20.3072,20.3155,20.1414,20.2326,87000.0
2011-08-08 13:40:00,24.41,24.49,24.3,24.31,57700.0,20.2326,20.2989,20.1414,20.1497,57700.0
2011-08-08 13:50:00,24.31,24.31,24.22,24.24,131900.0,20.1497,20.1497,20.0751,20.0917,131900.0
2011-08-08 14:00:00,24.24,24.25,23.98,23.99,229200.0,20.0917,20.1,19.8762,19.8845,229200.0
2011-08-08 14:10:00,24.0,24.09,23.77,23.8,119500.0,19.8928,19.9674,19.7021,19.727,119500.0
2011-08-08 14:20:00,23.82,23.83,23.41,23.68,211600.0,19.7436,19.7519,19.4037,19.6275,211600.0
2011-08-08 14:30:00,23.68,23.96,23.51,23.75,145000.0,19.6275,19.8596,19.4866,19.6856,145000.0
2011-08-08 14:40:00,23.78,23.89,23.65,23.7,158200.0,19.7104,19.8016,19.6027,19.6441,158200.0
2011-08-08 14:50:00,23.69,23.74,23.62,23.7,81200.0,19.6358,19.6773,19.5778,19.6441,81200.0
2011-08-08 15:00:00,23.68,24.11,23.67,24.11,154900.0,19.6275,19.9839,19.6192,19.9839,154900.0
2011-08-08 15:10:00,24.11,24.54,24.11,24.53,244200.0,19.9839,20.3404,19.9839,20.3321,244200.0
2011-08-08 15:20:00,24.53,24.54,24.34,24.34,112800.0,20.3321,20.3404,20.1746,20.1746,112800.0
2011-08-08 15:30:00,24.35,24.35,24.17,24.17,90400.0,20.1829,20.1829,20.0337,20.0337,90400.0
2011-08-08 15:40:00,24.18,24.18,24.0,24.02,172600.0,20.042,20.042,19.8928,19.9093,172600.0
2011-08-08 15:50:00,24.02,24.03,23.99,23.99,495100.0,19.9093,19.9176,19.8845,19.8845,495100.0
2011-08-09 09:30:00,25.1,25.26,24.77,25.01,166100.0,20.8045,20.9371,20.531,20.7299,166100.0
2011-08-09 09:40:00,25.0,25.0,24.55,24.55,143000.0,20.7216,20.7216,20.3486,20.3486,143000.0
2011-08-09 09:50:00,24.55,24.75,24.55,24.72,237500.0,20.3486,20.5144,20.3486,20.4896,237500.0
2011-08-09 10:00:00,24.72,24.79,24.51,24.57,244700.0,20.4896,20.5476,20.3155,20.3652,244700.0
2011-08-09 10:10:00,24.57,24.95,24.56,24.89,276100.0,20.3652,20.6802,20.3569,20.6305,276100.0
2011-08-09 10:20:00,24.89,24.93,24.82,24.86,190900.0,20.6305,20.6636,20.5724,20.6056,190900.0
2011-08-09 10:30:00,24.85,24.9,24.79,24.79,140200.0,20.5973,20.6388,20.5476,20.5476,140200.0
2011-08-09 10:40:00,24.8,24.97,24.72,24.93,178900.0,20.5559,20.6968,20.4896,20.6636,178900.0
2011-08-09 10:50:00,24.93,24.97,24.74,24.75,227200.0,20.6636,20.6968,20.5061,20.5144,227200.0
2011-08-09 11:00:00,24.76,24.76,24.55,24.62,138100.0,20.5227,20.5227,20.3486,20.4067,138100.0
2011-08-09 11:10:00,24.6,24.6,24.47,24.5,137500.0,20.3901,20.3901,20.2823,20.3072,137500.0
2011-08-09 11:20:00,24.5,24.75,24.5,24.75,84700.0,20.3072,20.5144,20.3072,20.5144,84700.0
2011-08-09 11:30:00,24.77,24.88,24.68,24.68,122100.0,20.531,20.6222,20.4564,20.4564,122100.0
2011-08-09 11:40:00,24.67,24.82,24.65,24.77,84700.0,20.4481,20.5724,20.4315,20.531,84700.0
2011-08-09 11:50:00,24.76,24.97,24.74,24.96,115400.0,20.5227,20.6968,20.5061,20.6885,115400.0
2011-08-09 12:00:00,24.96,25.01,24.94,25.0,124200.0,20.6885,20.7299,20.6719,20.7216,124200.0
2011-08-09 12:10:00,25.0,25.0,24.84,24.96,73400.0,20.7216,20.7216,20.589,20.6885,73400.0
2011-08-09 12:20:00,24.95,24.98,24.92,24.95,85000.0,20.6802,20.7051,20.6553,20.6802,85000.0
2011-08-09 12:30:00,24.95,24.95,24.9,24.91,68400.0,20.6802,20.6802,20.6388,20.647,68400.0
2011-08-09 12:40:00,24.91,24.91,24.88,24.88,30800.0,20.647,20.647,20.6222,20.6222,30800.0
2011-08-09 12:50:00,24.88,24.88,24.78,24.8,81100.0,20.6222,20.6222,20.5393,20.5559,81100.0
2011-08-09 13:00:00,24.78,24.78,24.7,24.72,171000.0,20.5393,20.5393,20.473,20.4896,171000.0
2011-08-09 13:10:00,24.72,24.73,24.72,24.72,90200.0,20.4896,20.4978,20.4896,20.4896,90200.0
2011-08-09 13:20:00,24.72,24.73,24.72,24.72,87600.0,20.4896,20.4978,20.4896,20.4896,87600.0
2011-08-09 13:30:00,24.73,24.85,24.73,24.82,114000.0,20.4978,20.5973,20.4978,20.5724,114000.0
2011-08-09 13:40:00,24.82,24.86,24.77,24.77,53600.0,20.5724,20.6056,20.531,20.531,53600.0
2011-08-09 13:50:00,24.77,24.78,24.76,24.76,97500.0,20.531,20.5393,20.5227,20.5227,97500.0
2011-08-09 14:00:00,24.77,24.78,24.63,24.64,63900.0,20.531,20.5393,20.415,20.4232,63900.0
2011-08-09 14:10:00,24.64,24.84,24.56,24.7,125300.0,20.4232,20.589,20.3569,20.473,125300.0
2011-08-09 14:20:00,24.71,24.71,24.12,24.61,317300.0,20.4813,20.4813,19.9922,20.3984,317300.0
2011-08-09 14:30:00,24.6,24.62,24.25,24.25,138400.0,20.3901,20.4067,20.1,20.1,138400.0
2011-08-09 14:40:00,24.25,24.26,24.06,24.16,261800.0,20.1,20.1083,19.9425,20.0254,261800.0
2011-08-09 14:50:00,24.16,24.32,24.08,24.13,165600.0,20.0254,20.158,19.9591,20.0005,165600.0
2011-08-09 15:00:00,24.13,24.42,24.08,24.28,137900.0,20.0005,20.2409,19.9591,20.1249,137900.0
2011-08-09 15:10:00,24.26,24.71,24.25,24.7,167700.0,20.1083,20.4813,20.1,20.473,167700.0
2011-08-09 15:20:00,24.7,24.92,24.55,24.81,207600.0,20.473,20.6553,20.3486,20.5642,207600.0
2011-08-09 15:30:00,24.82,24.9,24.61,24.9,251700.0,20.5724,20.6388,20.3984,20.6388,251700.0
2011-08-09 15:40:00,24.91,25.39,24.9,25.34,202200.0,20.647,21.0449,20.6388,21.0035,202200.0
2011-08-09 15:50:00,25.34,25.73,25.29,25.72,368900.0,21.0035,21.3267,20.962,21.3184,368900.0
2011-08-10 09:30:00,24.88,24.96,24.17,24.38,368400.0,20.709,20.7756,20.118,20.2928,368400.0
2011-08-10 09:40:00,24.36,24.55,24.28,24.39,222800.0,20.2762,20.4343,20.2096,20.3011,222800.0
2011-08-10 09:50:00,24.38,24.48,24.19,24.2,180000.0,20.2928,20.3761,20.1347,20.143,180000.0
2011-08-10 10:00:00,24.2,24.44,24.12,24.23,261000.0,20.143,20.3428,20.0764,20.168,261000.0
2011-08-10 10:10:00,24.22,24.23,23.93,24.09,282100.0,20.1596,20.168,19.9183,20.0514,282100.0
2011-08-10 10:20:00,24.09,24.17,23.91,23.98,347300.0,20.0514,20.118,19.9016,19.9599,347300.0
2011-08-10 10:30:00,23.99,24.38,23.89,24.11,296200.0,19.9682,20.2928,19.885,20.0681,296200.0
2011-08-10 10:40:00,24.11,24.22,23.91,24.03,284200.0,20.0681,20.1596,19.9016,20.0015,284200.0
2011-08-10 10:50:00,24.03,24.05,23.85,23.87,230500.0,20.0015,20.0181,19.8517,19.8683,230500.0
2011-08-10 11:00:00,23.87,23.93,23.68,23.9,241900.0,19.8683,19.9183,19.7102,19.8933,241900.0
2011-08-10 11:10:00,23.89,24.2,23.86,24.03,138600.0,19.885,20.143,19.86,20.0015,138600.0
2011-08-10 11:20:00,24.03,24.07,23.79,23.85,128100.0,20.0015,20.0348,19.8017,19.8517,128100.0
2011-08-10 11:30:00,23.87,23.99,23.82,23.85,312800.0,19.8683,19.9682,19.8267,19.8517,312800.0
2011-08-10 11:40:00,23.84,24.06,23.73,23.95,188000.0,19.8434,20.0265,19.7518,19.9349,188000.0
2011-08-10 11:50:00,23.97,24.26,23.94,24.1,113400.0,19.9516,20.1929,19.9266,20.0598,113400.0
2011-08-10 12:00:00,24.1,24.32,24.01,24.2,104500.0,20.0598,20.2429,19.9849,20.143,104500.0
2011-08-10 12:10:00,24.2,24.23,24.06,24.21,58700.0,20.143,20.168,20.0265,20.1513,58700.0
2011-08-10 12:20:00,24.22,24.24,23.99,24.0,80800.0,20.1596,20.1763,19.9682,19.9765,80800.0
2011-08-10 12:30:00,24.0,24.06,23.81,23.84,81400.0,19.9765,20.0265,19.8184,19.8434,81400.0
2011-08-10 12:40:00,23.84,24.03,23.8,23.96,53600.0,19.8434,20.0015,19.8101,19.9432,53600.0
2011-08-10 12:50:00,23.97,24.2,23.94,24.19,67300.0,19.9516,20.143,19.9266,20.1347,67300.0
2011-08-10 13:00:00,24.18,24.24,24.09,24.15,113900.0,20.1264,20.1763,20.0514,20.1014,113900.0
2011-08-10 13:10:00,24.16,24.21,23.92,23.98,67100.0,20.1097,20.1513,19.9099,19.9599,67100.0
2011-08-10 13:20:00,23.97,24.1,23.86,24.04,118900.0,19.9516,20.0598,19.86,20.0098,118900.0
2011-08-10 13:30:00,24.03,24.18,23.96,24.08,104400.0,20.0015,20.1264,19.9432,20.0431,104400.0
2011-08-10 13:40:00,24.08,24.28,24.02,24.22,103500.0,20.0431,20.2096,19.9932,20.1596,103500.0
2011-08-10 13:50:00,24.22,24.5,24.21,24.45,135200.0,20.1596,20.3927,20.1513,20.3511,135200.0
2011-08-10 14:00:00,24.44,24.66,24.38,24.62,201400.0,20.3428,20.5259,20.2928,20.4926,201400.0
2011-08-10 14:10:00,24.63,24.8,24.45,24.58,220500.0,20.5009,20.6424,20.3511,20.4593,220500.0
2011-08-10 14:20:00,24.58,24.76,24.55,24.62,128100.0,20.4593,20.6091,20.4343,20.4926,128100.0
2011-08-10 14:30:00,24.61,24.67,24.41,24.41,95500.0,20.4843,20.5342,20.3178,20.3178,95500.0
2011-08-10 14:40:00,24.41,24.61,24.41,24.45,110500.0,20.3178,20.4843,20.3178,20.3511,110500.0
2011-08-10 14:50:00,24.45,24.46,24.27,24.29,133500.0,20.3511,20.3594,20.2013,20.2179,133500.0
2011-08-10 15:00:00,24.27,24.35,24.06,24.08,133600.0,20.2013,20.2679,20.0265,20.0431,133600.0
2011-08-10 15:10:00,24.08,24.25,24.03,24.19,151100.0,20.0431,20.1846,20.0015,20.1347,151100.0
2011-08-10 15:20:00,24.17,24.35,24.06,24.1,175800.0,20.118,20.2679,20.0265,20.0598,175800.0
2011-08-10 15:30:00,24.1,24.13,23.89,24.07,305600.0,20.0598,20.0847,19.885,20.0348,305600.0
2011-08-10 15:40:00,24.04,24.11,23.89,23.96,292500.0,20.0098,20.0681,19.885,19.9432,292500.0
2011-08-10 15:50:00,23.96,23.98,23.74,23.74,393300.0,19.9432,19.9599,19.7601,19.7601,393300.0
2011-08-11 09:30:00,24.06,24.56,24.05,24.21,249600.0,20.0265,20.4426,20.0181,20.1513,249600.0
2011-08-11 09:40:00,24.24,24.27,23.79,23.9,295200.0,20.1763,20.2013,19.8017,19.8933,295200.0
2011-08-11 09:50:00,23.89,23.91,23.57,23.72,244800.0,19.885,19.9016,19.6186,19.7435,244800.0
2011-08-11 10:00:00,23.73,24.02,23.71,23.84,203600.0,19.7518,19.9932,19.7351,19.8434,203600.0
2011-08-11 10:10:00,23.85,24.27,23.69,24.13,192000.0,19.8517,20.2013,19.7185,20.0847,192000.0
2011-08-11 10:20:00,24.14,24.26,23.92,24.12,144200.0,20.0931,20.1929,19.9099,20.0764,144200.0
2011-08-11 10:30:00,24.13,24.46,24.13,24.44,167500.0,20.0847,20.3594,20.0847,20.3428,167500.0
2011-08-11 10:40:00,24.45,24.71,24.34,24.71,127200.0,20.3511,20.5675,20.2595,20.5675,127200.0
2011-08-11 10:50:00,24.71,24.75,24.46,24.47,160700.0,20.5675,20.6008,20.3594,20.3677,160700.0
2011-08-11 11:00:00,24.47,24.61,24.45,24.51,79400.0,20.3677,20.4843,20.3511,20.401,79400.0
2011-08-11 11:10:00,24.51,24.56,24.31,24.38,86000.0,20.401,20.4426,20.2346,20.2928,86000.0
2011-08-11 11:20:00,24.39,24.46,24.28,24.44,60500.0,20.3011,20.3594,20.2096,20.3428,60500.0
2011-08-11 11:30:00,24.44,24.53,24.33,24.4,88100.0,20.3428,20.4177,20.2512,20.3095,88100.0
2011-08-11 11:40:00,24.4,24.56,24.38,24.52,72600.0,20.3095,20.4426,20.2928,20.4094,72600.0
2011-08-11 11:50:00,24.52,24.64,24.45,24.47,61000.0,20.4094,20.5092,20.3511,20.3677,61000.0
2011-08-11 12:00:00,24.48,24.59,24.39,24.51,64000.0,20.3761,20.4676,20.3011,20.401,64000.0
2011-08-11 12:10:00,24.52,24.54,24.41,24.47,62200.0,20.4094,20.426,20.3178,20.3677,62200.0
2011-08-11 12:20:00,24.47,24.52,24.38,24.44,44900.0,20.3677,20.4094,20.2928,20.3428,44900.0
2011-08-11 12:30:00,24.44,24.59,24.43,24.59,61300.0,20.3428,20.4676,20.3344,20.4676,61300.0
2011-08-11 12:40:00,24.59,24.82,24.59,24.8,112500.0,20.4676,20.6591,20.4676,20.6424,112500.0
2011-08-11 12:50:00,24.8,24.97,24.76,24.95,91000.0,20.6424,20.7839,20.6091,20.7673,91000.0
2011-08-11 13:00:00,24.95,24.98,24.78,24.85,140600.0,20.7673,20.7922,20.6258,20.684,140600.0
2011-08-11 13:10:00,24.83,24.99,24.78,24.79,123400.0,20.6674,20.8006,20.6258,20.6341,123400.0
2011-08-11 13:20:00,24.78,24.9,24.76,24.84,38600.0,20.6258,20.7257,20.6091,20.6757,38600.0
2011-08-11 13:30:00,24.85,24.94,24.78,24.83,123700.0,20.684,20.7589,20.6258,20.6674,123700.0
2011-08-11 13:40:00,24.84,24.87,24.69,24.82,80400.0,20.6757,20.7007,20.5509,20.6591,80400.0
2011-08-11 13:50:00,24.81,24.99,24.78,24.99,43200.0,20.6507,20.8006,20.6258,20.8006,43200.0
2011-08-11 14:00:00,24.98,25.12,24.94,25.11,66900.0,20.7922,20.9088,20.7589,20.9004,66900.0
2011-08-11 14:10:00,25.11,25.23,25.1,25.14,63600.0,20.9004,21.0003,20.8921,20.9254,63600.0
2011-08-11 14:20:00,25.13,25.37,25.13,25.3,110000.0,20.9171,21.1169,20.9171,21.0586,110000.0
2011-08-11 14:30:00,25.3,25.3,25.03,25.1,75000.0,21.0586,21.0586,20.8339,20.8921,75000.0
2011-08-11 14:40:00,25.09,25.22,25.06,25.1,78800.0,20.8838,20.992,20.8588,20.8921,78800.0
2011-08-11 14:50:00,25.09,25.24,25.03,25.23,132900.0,20.8838,21.0087,20.8339,21.0003,132900.0
2011-08-11 15:00:00,25.22,25.32,25.21,25.28,126500.0,20.992,21.0752,20.9837,21.0419,126500.0
2011-08-11 15:10:00,25.28,25.56,25.28,25.44,197100.0,21.0419,21.275,21.0419,21.1751,197100.0
2011-08-11 15:20:00,25.43,25.55,25.42,25.49,95100.0,21.1668,21.2667,21.1585,21.2167,95100.0
2011-08-11 15:30:00,25.5,25.69,25.48,25.58,255000.0,21.2251,21.3832,21.2084,21.2917,255000.0
2011-08-11 15:40:00,25.59,25.84,25.55,25.65,269900.0,21.3,21.5081,21.2667,21.3499,269900.0
2011-08-11 15:50:00,25.65,25.66,25.36,25.36,438000.0,21.3499,21.3582,21.1085,21.1085,438000.0
2011-08-12 09:30:00,26.1,26.24,25.91,26.15,161800.0,21.7245,21.841,21.5663,21.7661,161800.0
2011-08-12 09:40:00,26.14,26.14,25.84,26.06,174000.0,21.7578,21.7578,21.5081,21.6912,174000.0
2011-08-12 09:50:00,26.03,26.03,25.52,25.67,111900.0,21.6662,21.6662,21.2417,21.3666,111900.0
2011-08-12 10:00:00,25.64,25.71,25.21,25.28,179400.0,21.3416,21.3999,20.9837,21.0419,179400.0
2011-08-12 10:10:00,25.31,25.63,25.2,25.55,86200.0,21.0669,21.3333,20.9754,21.2667,86200.0
2011-08-12 10:20:00,25.56,25.62,25.42,25.57,45000.0,21.275,21.3249,21.1585,21.2833,45000.0
2011-08-12 10:30:00,25.57,25.67,25.45,25.64,39000.0,21.2833,21.3666,21.1834,21.3416,39000.0
2011-08-12 10:40:00,25.65,25.68,25.34,25.35,52300.0,21.3499,21.3749,21.0919,21.1002,52300.0
2011-08-12 10:50:00,25.36,25.47,25.22,25.43,69600.0,21.1085,21.2001,20.992,21.1668,69600.0
2011-08-12 11:00:00,25.44,25.5,25.28,25.47,58200.0,21.1751,21.2251,21.0419,21.2001,58200.0
2011-08-12 11:10:00,25.46,25.55,25.4,25.5,59400.0,21.1918,21.2667,21.1418,21.2251,59400.0
2011-08-12 11:20:00,25.49,25.71,25.43,25.63,79200.0,21.2167,21.3999,21.1668,21.3333,79200.0
2011-08-12 11:30:00,25.62,25.77,25.59,25.74,82100.0,21.3249,21.4498,21.3,21.4248,82100.0
2011-08-12 11:40:00,25.74,25.9,25.68,25.88,68400.0,21.4248,21.558,21.3749,21.5414,68400.0
2011-08-12 11:50:00,25.88,25.97,25.77,25.86,45000.0,21.5414,21.6163,21.4498,21.5247,45000.0
2011-08-12 12:00:00,25.86,25.91,25.83,25.87,29000.0,21.5247,21.5663,21.4997,21.533,29000.0
2011-08-12 12:10:00,25.86,25.86,25.75,25.84,20100.0,21.5247,21.5247,21.4332,21.5081,20100.0
2011-08-12 12:20:00,25.83,25.96,25.8,25.96,40900.0,21.4997,21.6079,21.4748,21.6079,40900.0
2011-08-12 12:30:00,25.97,25.97,25.77,25.77,80200.0,21.6163,21.6163,21.4498,21.4498,80200.0
2011-08-12 12:40:00,25.78,25.86,25.75,25.76,64900.0,21.4581,21.5247,21.4332,21.4415,64900.0
2011-08-12 12:50:00,25.76,25.89,25.72,25.88,22800.0,21.4415,21.5497,21.4082,21.5414,22800.0
2011-08-12 13:00:00,25.89,25.89,25.79,25.79,30200.0,21.5497,21.5497,21.4664,21.4664,30200.0
2011-08-12 13:10:00,25.79,25.85,25.73,25.77,20200.0,21.4664,21.5164,21.4165,21.4498,20200.0
2011-08-12 13:20:00,25.77,25.84,25.71,25.78,50400.0,21.4498,21.5081,21.3999,21.4581,50400.0
2011-08-12 13:30:00,25.78,25.86,25.7,25.83,50200.0,21.4581,21.5247,21.3915,21.4997,50200.0
2011-08-12 13:40:00,25.82,25.92,25.81,25.81,31000.0,21.4914,21.5747,21.4831,21.4831,31000.0
2011-08-12 13:50:00,25.81,25.84,25.73,25.78,28600.0,21.4831,21.5081,21.4165,21.4581,28600.0
2011-08-12 14:00:00,25.79,25.97,25.79,25.94,28000.0,21.4664,21.6163,21.4664,21.5913,28000.0
2011-08-12 14:10:00,25.94,25.95,25.64,25.75,92600.0,21.5913,21.5996,21.3416,21.4332,92600.0
2011-08-12 14:20:00,25.75,25.75,25.54,25.7,86400.0,21.4332,21.4332,21.2584,21.3915,86400.0
2011-08-12 14:30:00,25.7,25.74,25.54,25.62,114600.0,21.3915,21.4248,21.2584,21.3249,114600.0
2011-08-12 14:40:00,25.61,25.76,25.53,25.71,96000.0,21.3166,21.4415,21.25,21.3999,96000.0
2011-08-12 14:50:00,25.71,25.77,25.61,25.74,81100.0,21.3999,21.4498,21.3166,21.4248,81100.0
2011-08-12 15:00:00,25.74,25.83,25.59,25.6,60300.0,21.4248,21.4997,21.3,21.3083,60300.0
2011-08-12 15:10:00,25.6,25.67,25.55,25.62,45900.0,21.3083,21.3666,21.2667,21.3249,45900.0
2011-08-12 15:20:00,25.61,25.74,25.61,25.64,51700.0,21.3166,21.4248,21.3166,21.3416,51700.0
2011-08-12 15:30:00,25.65,25.67,25.48,25.63,113800.0,21.3499,21.3666,21.2084,21.3333,113800.0
2011-08-12 15:40:00,25.63,25.7,25.58,25.6,80300.0,21.3333,21.3915,21.2917,21.3083,80300.0
2011-08-12 15:50:00,25.6,25.64,25.57,25.61,122600.0,21.3083,21.3416,21.2833,21.3166,122600.0
2011-08-15 09:30:00,26.13,26.37,26.1,26.3,101400.0,21.7494,21.9492,21.7245,21.8909,101400.0
2011-08-15 09:40:00,26.28,26.38,26.24,26.35,52200.0,21.8743,21.9575,21.841,21.9326,52200.0
2011-08-15 09:50:00,26.35,26.39,26.11,26.21,56200.0,21.9326,21.9659,21.7328,21.816,56200.0
2011-08-15 10:00:00,26.22,26.35,26.15,26.18,59800.0,21.8244,21.9326,21.7661,21.7911,59800.0
2011-08-15 10:10:00,26.17,26.42,26.17,26.4,59900.0,21.7827,21.9908,21.7827,21.9742,59900.0
2011-08-15 10:20:00,26.39,26.5,26.37,26.49,38600.0,21.9659,22.0574,21.9492,22.0491,38600.0
2011-08-15 10:30:00,26.5,26.51,26.42,26.46,53600.0,22.0574,22.0657,21.9908,22.0241,53600.0
2011-08-15 10:40:00,26.43,26.44,26.27,26.3,65200.0,21.9992,22.0075,21.866,21.8909,65200.0
2011-08-15 10:50:00,26.3,26.38,26.28,26.31,83300.0,21.8909,21.9575,21.8743,21.8993,83300.0
2011-08-15 11:00:00,26.3,26.34,26.25,26.25,43100.0,21.8909,21.9242,21.8493,21.8493,43100.0
2011-08-15 11:10:00,26.24,26.29,26.09,26.1,92500.0,21.841,21.8826,21.7162,21.7245,92500.0
2011-08-15 11:20:00,26.11,26.15,26.06,26.11,42500.0,21.7328,21.7661,21.6912,21.7328,42500.0
2011-08-15 11:30:00,26.11,26.11,25.97,26.11,49300.0,21.7328,21.7328,21.6163,21.7328,49300.0
2011-08-15 11:40:00,26.11,26.16,26.07,26.08,37200.0,21.7328,21.7744,21.6995,21.7078,37200.0
2011-08-15 11:50:00,26.09,26.22,26.08,26.17,33600.0,21.7162,21.8244,21.7078,21.7827,33600.0
2011-08-15 12:00:00,26.17,26.28,26.16,26.19,34000.0,21.7827,21.8743,21.7744,21.7994,34000.0
2011-08-15 12:10:00,26.17,26.25,26.16,26.24,40800.0,21.7827,21.8493,21.7744,21.841,40800.0
2011-08-15 12:20:00,26.23,26.25,26.18,26.24,19800.0,21.8327,21.8493,21.7911,21.841,19800.0
2011-08-15 12:30:00,26.24,26.3,26.23,26.3,35000.0,21.841,21.8909,21.8327,21.8909,35000.0
2011-08-15 12:40:00,26.31,26.36,26.29,26.32,18800.0,21.8993,21.9409,21.8826,21.9076,18800.0
2011-08-15 12:50:00,26.32,26.43,26.32,26.39,28800.0,21.9076,21.9992,21.9076,21.9659,28800.0
2011-08-15 13:00:00,26.37,26.42,26.33,26.38,28900.0,21.9492,21.9908,21.9159,21.9575,28900.0
2011-08-15 13:10:00,26.39,26.39,26.29,26.35,34600.0,21.9659,21.9659,21.8826,21.9326,34600.0
2011-08-15 13:20:00,26.35,26.41,26.34,26.36,15200.0,21.9326,21.9825,21.9242,21.9409,15200.0
2011-08-15 13:30:00,26.37,26.4,26.29,26.37,17400.0,21.9492,21.9742,21.8826,21.9492,17400.0
2011-08-15 13:40:00,26.38,26.41,26.35,26.4,22000.0,21.9575,21.9825,21.9326,21.9742,22000.0
2011-08-15 13:50:00,26.38,26.43,26.36,26.36,34200.0,21.9575,21.9992,21.9409,21.9409,34200.0
2011-08-15 14:00:00,26.37,26.42,26.35,26.42,31700.0,21.9492,21.9908,21.9326,21.9908,31700.0
2011-08-15 14:10:00,26.42,26.51,26.41,26.51,37000.0,21.9908,22.0657,21.9825,22.0657,37000.0
2011-08-15 14:20:00,26.5,26.6,26.49,26.57,35400.0,22.0574,22.1407,22.0491,22.1157,35400.0
2011-08-15 14:30:00,26.57,26.6,26.42,26.43,62000.0,22.1157,22.1407,21.9908,21.9992,62000.0
2011-08-15 14:40:00,26.43,26.56,26.43,26.56,42000.0,21.9992,22.1074,21.9992,22.1074,42000.0
2011-08-15 14:50:00,26.55,26.59,26.49,26.57,62100.0,22.099,22.1323,22.0491,22.1157,62100.0
2011-08-15 15:00:00,26.57,26.62,26.54,26.56,61100.0,22.1157,22.1573,22.0907,22.1074,61100.0
2011-08-15 15:10:00,26.57,26.57,26.51,26.54,52600.0,22.1157,22.1157,22.0657,22.0907,52600.0
2011-08-15 15:20:00,26.55,26.62,26.44,26.45,81700.0,22.099,22.1573,22.0075,22.0158,81700.0
2011-08-15 15:30:00,26.45,26.55,26.44,26.52,62000.0,22.0158,22.099,22.0075,22.0741,62000.0
2011-08-15 15:40:00,26.51,26.59,26.51,26.57,107400.0,22.0657,22.1323,22.0657,22.1157,107400.0
2011-08-15 15:50:00,26.56,26.61,26.55,26.59,139400.0,22.1074,22.149,22.099,22.1323,139400.0
2011-08-16 09:30:00,26.35,26.35,26.1,26.18,97900.0,21.9326,21.9326,21.7245,21.7911,97900.0
2011-08-16 09:40:00,26.2,26.2,25.89,25.89,89700.0,21.8077,21.8077,21.5497,21.5497,89700.0
2011-08-16 09:50:00,25.89,25.93,25.74,25.8,102700.0,21.5497,21.583,21.4248,21.4748,102700.0
2011-08-16 10:00:00,25.81,25.91,25.68,25.72,81700.0,21.4831,21.5663,21.3749,21.4082,81700.0
2011-08-16 10:10:00,25.73,25.74,25.56,25.65,103800.0,21.4165,21.4248,21.275,21.3499,103800.0
2011-08-16 10:20:00,25.65,25.92,25.61,25.88,87600.0,21.3499,21.5747,21.3166,21.5414,87600.0
2011-08-16 10:30:00,25.88,25.93,25.75,25.89,62100.0,21.5414,21.583,21.4332,21.5497,62100.0
2011-08-16 10:40:00,25.88,26.0,25.79,25.92,44900.0,21.5414,21.6412,21.4664,21.5747,44900.0
2011-08-16 10:50:00,25.93,26.09,25.89,26.09,35000.0,21.583,21.7162,21.5497,21.7162,35000.0
2011-08-16 11:00:00,26.09,26.1,25.82,25.84,103200.0,21.7162,21.7245,21.4914,21.5081,103200.0
2011-08-16 11:10:00,25.83,25.85,25.74,25.78,61100.0,21.4997,21.5164,21.4248,21.4581,61100.0
2011-08-16 11:20:00,25.78,25.86,25.75,25.85,69000.0,21.4581,21.5247,21.4332,21.5164,69000.0
2011-08-16 11:30:00,25.84,25.87,25.76,25.85,33200.0,21.5081,21.533,21.4415,21.5164,33200.0
2011-08-16 11:40:00,25.85,26.03,25.84,25.96,40500.0,21.5164,21.6662,21.5081,21.6079,40500.0
2011-08-16 11:50:00,25.96,25.96,25.76,25.8,45700.0,21.6079,21.6079,21.4415,21.4748,45700.0
2011-08-16 12:00:00,25.82,25.98,25.75,25.97,43200.0,21.4914,21.6246,21.4332,21.6163,43200.0
2011-08-16 12:10:00,25.99,26.03,25.63,25.77,193700.0,21.6329,21.6662,21.3333,21.4498,193700.0
2011-08-16 12:20:00,25.76,25.82,25.45,25.48,97500.0,21.4415,21.4914,21.1834,21.2084,97500.0
2011-08-16 12:30:00,25.48,25.62,25.44,25.55,85700.0,21.2084,21.3249,21.1751,21.2667,85700.0
2011-08-16 12:40:00,25.56,25.6,25.4,25.42,33800.0,21.275,21.3083,21.1418,21.1585,33800.0
2011-08-16 12:50:00,25.41,25.45,25.24,25.27,72200.0,21.1502,21.1834,21.0087,21.0336,72200.0
2011-08-16 13:00:00,25.27,25.28,25.0,25.15,107400.0,21.0336,21.0419,20.8089,20.9337,107400.0
2011-08-16 13:10:00,25.15,25.22,25.1,25.17,56300.0,20.9337,20.992,20.8921,20.9504,56300.0
2011-08-16 13:20:00,25.19,25.26,25.1,25.15,39400.0,20.967,21.0253,20.8921,20.9337,39400.0
2011-08-16 13:30:00,25.15,25.28,25.12,25.17,61700.0,20.9337,21.0419,20.9088,20.9504,61700.0
2011-08-16 13:40:00,25.17,25.2,25.13,25.15,71600.0,20.9504,20.9754,20.9171,20.9337,71600.0
2011-08-16 13:50:00,25.14,25.25,25.14,25.22,104000.0,20.9254,21.017,20.9254,20.992,104000.0
2011-08-16 14:00:00,25.22,25.45,25.22,25.43,55500.0,20.992,21.1834,20.992,21.1668,55500.0
2011-08-16 14:10:00,25.44,25.6,25.44,25.52,54100.0,21.1751,21.3083,21.1751,21.2417,54100.0
2011-08-16 14:20:00,25.52,25.57,25.4,25.47,36500.0,21.2417,21.2833,21.1418,21.2001,36500.0
2011-08-16 14:30:00,25.46,25.49,25.34,25.41,59700.0,21.1918,21.2167,21.0919,21.1502,59700.0
2011-08-16 14:40:00,25.4,25.47,25.38,25.46,48000.0,21.1418,21.2001,21.1252,21.1918,48000.0
2011-08-16 14:50:00,25.45,25.46,25.32,25.34,53900.0,21.1834,21.1918,21.0752,21.0919,53900.0
2011-08-16 15:00:00,25.34,25.48,25.32,25.46,68200.0,21.0919,21.2084,21.0752,21.1918,68200.0
2011-08-16 15:10:00,25.46,25.49,25.32,25.39,128300.0,21.1918,21.2167,21.0752,21.1335,128300.0
2011-08-16 15:20:00,25.41,25.5,25.38,25.44,141900.0,21.1502,21.2251,21.1252,21.1751,141900.0
2011-08-16 15:30:00,25.45,25.46,25.35,25.37,216000.0,21.1834,21.1918,21.1002,21.1169,216000.0
2011-08-16 15:40:00,25.37,25.4,25.26,25.28,296100.0,21.1169,21.1418,21.0253,21.0419,296100.0
2011-08-16 15:50:00,25.28,25.31,25.15,25.23,479300.0,21.0419,21.0669,20.9337,21.0003,479300.0
2011-08-17 09:30:00,25.73,25.75,25.47,25.49,96700.0,21.4165,21.4332,21.2001,21.2167,96700.0
2011-08-17 09:40:00,25.48,25.53,25.35,25.48,175000.0,21.2084,21.25,21.1002,21.2084,175000.0
2011-08-17 09:50:00,25.48,25.6,25.36,25.41,105600.0,21.2084,21.3083,21.1085,21.1502,105600.0
2011-08-17 10:00:00,25.42,25.44,25.19,25.27,108500.0,21.1585,21.1751,20.967,21.0336,108500.0
2011-08-17 10:10:00,25.28,25.48,25.26,25.47,46200.0,21.0419,21.2084,21.0253,21.2001,46200.0
2011-08-17 10:20:00,25.45,25.58,25.41,25.56,84000.0,21.1834,21.2917,21.1502,21.275,84000.0
2011-08-17 10:30:00,25.55,25.55,25.36,25.4,117900.0,21.2667,21.2667,21.1085,21.1418,117900.0
2011-08-17 10:40:00,25.39,25.51,25.37,25.41,129200.0,21.1335,21.2334,21.1169,21.1502,129200.0
2011-08-17 10:50:00,25.42,25.46,25.2,25.21,171100.0,21.1585,21.1918,20.9754,20.9837,171100.0
2011-08-17 11:00:00,25.21,25.44,25.14,25.42,133300.0,20.9837,21.1751,20.9254,21.1585,133300.0
2011-08-17 11:10:00,25.41,25.52,25.32,25.32,43900.0,21.1502,21.2417,21.0752,21.0752,43900.0
2011-08-17 11:20:00,25.32,25.37,25.26,25.28,42400.0,21.0752,21.1169,21.0253,21.0419,42400.0
2011-08-17 11:30:00,25.28,25.33,25.17,25.24,65500.0,21.0419,21.0836,20.9504,21.0087,65500.0
2011-08-17 11:40:00,25.23,25.26,25.17,25.22,41800.0,21.0003,21.0253,20.9504,20.992,41800.0
2011-08-17 11:50:00,25.23,25.28,25.05,25.11,51900.0,21.0003,21.0419,20.8505,20.9004,51900.0
2011-08-17 12:00:00,25.11,25.11,24.87,24.91,76100.0,20.9004,20.9004,20.7007,20.734,76100.0
2011-08-17 12:10:00,24.9,24.98,24.85,24.91,54000.0,20.7257,20.7922,20.684,20.734,54000.0
2011-08-17 12:20:00,24.92,25.03,24.92,25.03,42400.0,20.7423,20.8339,20.7423,20.8339,42400.0
2011-08-17 12:30:00,25.03,25.11,25.03,25.08,31300.0,20.8339,20.9004,20.8339,20.8755,31300.0
2011-08-17 12:40:00,25.09,25.11,24.98,25.0,47000.0,20.8838,20.9004,20.7922,20.8089,47000.0
2011-08-17 12:50:00,25.01,25.05,24.8,24.84,50000.0,20.8172,20.8505,20.6424,20.6757,50000.0
2011-08-17 13:00:00,24.84,24.91,24.76,24.9,117100.0,20.6757,20.734,20.6091,20.7257,117100.0
2011-08-17 13:10:00,24.9,25.0,24.88,24.99,71100.0,20.7257,20.8089,20.709,20.8006,71100.0
2011-08-17 13:20:00,24.99,25.01,24.85,24.87,92400.0,20.8006,20.8172,20.684,20.7007,92400.0
2011-08-17 13:30:00,24.88,24.92,24.84,24.87,72300.0,20.709,20.7423,20.6757,20.7007,72300.0
2011-08-17 13:40:00,24.86,24.87,24.73,24.78,128800.0,20.6924,20.7007,20.5842,20.6258,128800.0
2011-08-17 13:50:00,24.77,24.91,24.75,24.79,55300.0,20.6174,20.734,20.6008,20.6341,55300.0
2011-08-17 14:00:00,24.8,24.91,24.8,24.9,32800.0,20.6424,20.734,20.6424,20.7257,32800.0
2011-08-17 14:10:00,24.91,25.08,24.91,25.08,73700.0,20.734,20.8755,20.734,20.8755,73700.0
2011-08-17 14:20:00,25.07,25.14,25.06,25.09,57500.0,20.8672,20.9254,20.8588,20.8838,57500.0
2011-08-17 14:30:00,25.1,25.16,25.05,25.09,80400.0,20.8921,20.9421,20.8505,20.8838,80400.0
2011-08-17 14:40:00,25.08,25.16,25.05,25.09,66700.0,20.8755,20.9421,20.8505,20.8838,66700.0
2011-08-17 14:50:00,25.08,25.16,25.05,25.15,75000.0,20.8755,20.9421,20.8505,20.9337,75000.0
2011-08-17 15:00:00,25.16,25.23,25.14,25.21,162900.0,20.9421,21.0003,20.9254,20.9837,162900.0
2011-08-17 15:10:00,25.21,25.24,25.16,25.23,99000.0,20.9837,21.0087,20.9421,21.0003,99000.0
2011-08-17 15:20:00,25.24,25.25,25.14,25.16,108600.0,21.0087,21.017,20.9254,20.9421,108600.0
2011-08-17 15:30:00,25.16,25.19,25.1,25.18,128100.0,20.9421,20.967,20.8921,20.9587,128100.0
2011-08-17 15:40:00,25.17,25.26,25.15,25.24,248000.0,20.9504,21.0253,20.9337,21.0087,248000.0
2011-08-17 15:50:00,25.25,25.26,25.11,25.19,208800.0,21.017,21.0253,20.9004,20.967,208800.0
2011-08-18 09:30:00,24.03,24.07,23.6,23.73,135200.0,20.0015,20.0348,19.6436,19.7518,135200.0
2011-08-18 09:40:00,23.75,23.79,23.59,23.6,70600.0,19.7684,19.8017,19.6353,19.6436,70600.0
2011-08-18 09:50:00,23.59,23.94,23.59,23.84,135600.0,19.6353,19.9266,19.6353,19.8434,135600.0
2011-08-18 10:00:00,23.82,23.84,23.03,23.12,309000.0,19.8267,19.8434,19.1691,19.2441,309000.0
2011-08-18 10:10:00,23.12,23.36,23.07,23.3,199100.0,19.2441,19.4438,19.2024,19.3939,199100.0
2011-08-18 10:20:00,23.26,23.5,23.16,23.46,76000.0,19.3606,19.5604,19.2774,19.5271,76000.0
2011-08-18 10:30:00,23.47,23.47,23.32,23.41,52100.0,19.5354,19.5354,19.4105,19.4854,52100.0
2011-08-18 10:40:00,23.39,23.47,23.27,23.46,78900.0,19.4688,19.5354,19.3689,19.5271,78900.0
2011-08-18 10:50:00,23.45,23.54,23.43,23.54,121000.0,19.5187,19.5936,19.5021,19.5936,121000.0
2011-08-18 11:00:00,23.55,23.56,23.35,23.36,109700.0,19.602,19.6103,19.4355,19.4438,109700.0
2011-08-18 11:10:00,23.37,23.43,23.25,23.31,140900.0,19.4521,19.5021,19.3523,19.4022,140900.0
2011-08-18 11:20:00,23.31,23.41,23.3,23.37,63800.0,19.4022,19.4854,19.3939,19.4521,63800.0
2011-08-18 11:30:00,23.36,23.52,23.36,23.52,44900.0,19.4438,19.577,19.4438,19.577,44900.0
2011-08-18 11:40:00,23.51,23.66,23.46,23.66,40900.0,19.5687,19.6935,19.5271,19.6935,40900.0
2011-08-18 11:50:00,23.65,23.65,23.55,23.61,27200.0,19.6852,19.6852,19.602,19.6519,27200.0
2011-08-18 12:00:00,23.61,23.63,23.48,23.56,40300.0,19.6519,19.6686,19.5437,19.6103,40300.0
2011-08-18 12:10:00,23.55,23.62,23.51,23.59,55600.0,19.602,19.6602,19.5687,19.6353,55600.0
2011-08-18 12:20:00,23.59,23.63,23.5,23.52,26700.0,19.6353,19.6686,19.5604,19.577,26700.0
2011-08-18 12:30:00,23.52,23.52,23.38,23.41,73800.0,19.577,19.577,19.4605,19.4854,73800.0
2011-08-18 12:40:00,23.41,23.43,23.27,23.28,44400.0,19.4854,19.5021,19.3689,19.3772,44400.0
2011-08-18 12:50:00,23.29,23.29,23.14,23.16,96300.0,19.3856,19.3856,19.2607,19.2774,96300.0
2011-08-18 13:00:00,23.15,23.18,23.07,23.09,73800.0,19.269,19.294,19.2024,19.2191,73800.0
2011-08-18 13:10:00,23.08,23.12,23.05,23.1,50000.0,19.2108,19.2441,19.1858,19.2274,50000.0
2011-08-18 13:20:00,23.1,23.23,23.06,23.2,80100.0,19.2274,19.3356,19.1941,19.3106,80100.0
2011-08-18 13:30:00,23.2,23.25,23.05,23.07,119300.0,19.3106,19.3523,19.1858,19.2024,119300.0
2011-08-18 13:40:00,23.07,23.23,23.05,23.22,79800.0,19.2024,19.3356,19.1858,19.3273,79800.0
2011-08-18 13:50:00,23.2,23.23,23.09,23.17,75100.0,19.3106,19.3356,19.2191,19.2857,75100.0
2011-08-18 14:00:00,23.17,23.37,23.17,23.26,106500.0,19.2857,19.4521,19.2857,19.3606,106500.0
2011-08-18 14:10:00,23.27,23.38,23.22,23.38,57500.0,19.3689,19.4605,19.3273,19.4605,57500.0
2011-08-18 14:20:00,23.39,23.43,23.32,23.38,58700.0,19.4688,19.5021,19.4105,19.4605,58700.0
2011-08-18 14:30:00,23.37,23.4,23.3,23.33,49000.0,19.4521,19.4771,19.3939,19.4189,49000.0
2011-08-18 14:40:00,23.31,23.31,23.14,23.2,70700.0,19.4022,19.4022,19.2607,19.3106,70700.0
2011-08-18 14:50:00,23.21,23.22,23.12,23.14,101100.0,19.319,19.3273,19.2441,19.2607,101100.0
2011-08-18 15:00:00,23.13,23.16,23.06,23.07,125400.0,19.2524,19.2774,19.1941,19.2024,125400.0
2011-08-18 15:10:00,23.08,23.17,23.05,23.09,68600.0,19.2108,19.2857,19.1858,19.2191,68600.0
2011-08-18 15:20:00,23.09,23.2,23.05,23.19,106600.0,19.2191,19.3106,19.1858,19.3023,106600.0
2011-08-18 15:30:00,23.21,23.24,23.08,23.08,72900.0,19.319,19.3439,19.2108,19.2108,72900.0
2011-08-18 15:40:00,23.08,23.13,23.04,23.12,145800.0,19.2108,19.2524,19.1775,19.2441,145800.0
2011-08-18 15:50:00,23.13,23.36,23.13,23.29,215000.0,19.2524,19.4438,19.2524,19.3856,215000.0
2011-08-19 09:30:00,22.61,23.05,22.61,22.99,123100.0,18.8196,19.1858,18.8196,19.1359,123100.0
2011-08-19 09:40:00,23.0,23.23,22.99,23.09,93800.0,19.1442,19.3356,19.1359,19.2191,93800.0
2011-08-19 09:50:00,23.1,23.31,22.89,23.31,92900.0,19.2274,19.4022,19.0526,19.4022,92900.0
2011-08-19 10:00:00,23.32,23.5,23.22,23.4,83200.0,19.4105,19.5604,19.3273,19.4771,83200.0
2011-08-19 10:10:00,23.38,23.61,23.32,23.56,49200.0,19.4605,19.6519,19.4105,19.6103,49200.0
2011-08-19 10:20:00,23.55,23.75,23.43,23.62,62200.0,19.602,19.7684,19.5021,19.6602,62200.0
2011-08-19 10:30:00,23.63,23.68,23.36,23.37,43500.0,19.6686,19.7102,19.4438,19.4521,43500.0
2011-08-19 10:40:00,23.38,23.45,23.24,23.4,39800.0,19.4605,19.5187,19.3439,19.4771,39800.0
2011-08-19 10:50:00,23.4,23.43,23.26,23.32,23500.0,19.4771,19.5021,19.3606,19.4105,23500.0
2011-08-19 11:00:00,23.3,23.34,23.09,23.09,26000.0,19.3939,19.4272,19.2191,19.2191,26000.0
2011-08-19 11:10:00,23.09,23.1,22.86,22.97,58500.0,19.2191,19.2274,19.0276,19.1192,58500.0
2011-08-19 11:20:00,22.96,23.05,22.93,22.94,75500.0,19.1109,19.1858,19.0859,19.0942,75500.0
2011-08-19 11:30:00,22.93,23.04,22.85,22.95,59500.0,19.0859,19.1775,19.0193,19.1026,59500.0
2011-08-19 11:40:00,22.92,23.11,22.92,23.0,39800.0,19.0776,19.2357,19.0776,19.1442,39800.0
2011-08-19 11:50:00,23.0,23.15,22.99,23.11,31700.0,19.1442,19.269,19.1359,19.2357,31700.0
2011-08-19 12:00:00,23.13,23.14,22.99,23.02,29000.0,19.2524,19.2607,19.1359,19.1608,29000.0
2011-08-19 12:10:00,23.02,23.08,22.95,23.06,44400.0,19.1608,19.2108,19.1026,19.1941,44400.0
2011-08-19 12:20:00,23.06,23.08,22.96,23.08,15700.0,19.1941,19.2108,19.1109,19.2108,15700.0
2011-08-19 12:30:00,23.09,23.17,23.02,23.03,23900.0,19.2191,19.2857,19.1608,19.1691,23900.0
2011-08-19 12:40:00,23.03,23.12,22.98,23.12,31400.0,19.1691,19.2441,19.1275,19.2441,31400.0
2011-08-19 12:50:00,23.1,23.1,22.96,22.98,41300.0,19.2274,19.2274,19.1109,19.1275,41300.0
2011-08-19 13:00:00,22.97,23.11,22.91,23.1,49100.0,19.1192,19.2357,19.0693,19.2274,49100.0
2011-08-19 13:10:00,23.09,23.13,22.99,23.07,32300.0,19.2191,19.2524,19.1359,19.2024,32300.0
2011-08-19 13:20:00,23.08,23.08,22.98,23.06,32800.0,19.2108,19.2108,19.1275,19.1941,32800.0
2011-08-19 13:30:00,23.06,23.09,22.91,22.96,56200.0,19.1941,19.2191,19.0693,19.1109,56200.0
2011-08-19 13:40:00,22.96,23.03,22.83,23.0,50500.0,19.1109,19.1691,19.0027,19.1442,50500.0
2011-08-19 13:50:00,22.99,23.0,22.92,22.98,18700.0,19.1359,19.1442,19.0776,19.1275,18700.0
2011-08-19 14:00:00,22.98,23.01,22.87,22.9,49200.0,19.1275,19.1525,19.036,19.0609,49200.0
2011-08-19 14:10:00,22.9,22.91,22.8,22.8,41400.0,19.0609,19.0693,18.9777,18.9777,41400.0
2011-08-19 14:20:00,22.8,22.81,22.71,22.8,87400.0,18.9777,18.986,18.9028,18.9777,87400.0
2011-08-19 14:30:00,22.81,22.83,22.72,22.83,90200.0,18.986,19.0027,18.9111,19.0027,90200.0
2011-08-19 14:40:00,22.84,22.91,22.75,22.78,68500.0,19.011,19.0693,18.9361,18.9611,68500.0
2011-08-19 14:50:00,22.77,22.79,22.65,22.72,81200.0,18.9527,18.9694,18.8529,18.9111,81200.0
2011-08-19 15:00:00,22.72,22.75,22.64,22.66,92100.0,18.9111,18.9361,18.8445,18.8612,92100.0
2011-08-19 15:10:00,22.67,22.71,22.51,22.51,103200.0,18.8695,18.9028,18.7363,18.7363,103200.0
2011-08-19 15:20:00,22.52,22.61,22.5,22.55,226400.0,18.7446,18.8196,18.728,18.7696,226400.0
2011-08-19 15:30:00,22.55,22.55,22.39,22.44,141500.0,18.7696,18.7696,18.6364,18.6781,141500.0
2011-08-19 15:40:00,22.44,22.52,22.35,22.5,250000.0,18.6781,18.7446,18.6031,18.728,250000.0
2011-08-19 15:50:00,22.5,22.5,22.3,22.35,571100.0,18.728,18.728,18.5615,18.6031,571100.0
2011-08-22 09:30:00,23.49,23.56,23.25,23.25,193700.0,19.552,19.6103,19.3523,19.3523,193700.0
2011-08-22 09:40:00,23.24,23.27,23.11,23.23,143500.0,19.3439,19.3689,19.2357,19.3356,143500.0
2011-08-22 09:50:00,23.23,23.25,23.04,23.07,157600.0,19.3356,19.3523,19.1775,19.2024,157600.0
2011-08-22 10:00:00,23.07,23.12,22.82,22.87,110100.0,19.2024,19.2441,18.9944,19.036,110100.0
2011-08-22 10:10:00,22.85,23.04,22.79,23.04,57400.0,19.0193,19.1775,18.9694,19.1775,57400.0
2011-08-22 10:20:00,23.03,23.16,22.97,23.03,23300.0,19.1691,19.2774,19.1192,19.1691,23300.0
2011-08-22 10:30:00,23.03,23.11,22.94,23.0,43800.0,19.1691,19.2357,19.0942,19.1442,43800.0
2011-08-22 10:40:00,23.0,23.04,22.91,23.01,31100.0,19.1442,19.1775,19.0693,19.1525,31100.0
2011-08-22 10:50:00,23.0,23.08,22.78,22.8,52700.0,19.1442,19.2108,18.9611,18.9777,52700.0
2011-08-22 11:00:00,22.79,22.92,22.76,22.92,65000.0,18.9694,19.0776,18.9444,19.0776,65000.0
2011-08-22 11:10:00,22.93,22.93,22.76,22.84,78900.0,19.0859,19.0859,18.9444,19.011,78900.0
2011-08-22 11:20:00,22.83,22.85,22.68,22.75,42000.0,19.0027,19.0193,18.8778,18.9361,42000.0
2011-08-22 11:30:00,22.76,22.82,22.54,22.61,35300.0,18.9444,18.9944,18.7613,18.8196,35300.0
2011-08-22 11:40:00,22.61,22.64,22.51,22.64,42500.0,18.8196,18.8445,18.7363,18.8445,42500.0
2011-08-22 11:50:00,22.63,22.63,22.47,22.56,50600.0,18.8362,18.8362,18.703,18.7779,50600.0
2011-08-22 12:00:00,22.55,22.72,22.53,22.71,18200.0,18.7696,18.9111,18.753,18.9028,18200.0
2011-08-22 12:10:00,22.72,22.72,22.61,22.69,25600.0,18.9111,18.9111,18.8196,18.8861,25600.0
2011-08-22 12:20:00,22.71,22.77,22.58,22.6,38300.0,18.9028,18.9527,18.7946,18.8112,38300.0
2011-08-22 12:30:00,22.59,22.64,22.51,22.57,35300.0,18.8029,18.8445,18.7363,18.7863,35300.0
2011-08-22 12:40:00,22.56,22.78,22.49,22.77,43700.0,18.7779,18.9611,18.7197,18.9527,43700.0
2011-08-22 12:50:00,22.76,22.89,22.65,22.89,42600.0,18.9444,19.0526,18.8529,19.0526,42600.0
2011-08-22 13:00:00,22.86,22.95,22.82,22.83,32300.0,19.0276,19.1026,18.9944,19.0027,32300.0
2011-08-22 13:10:00,22.83,22.86,22.77,22.85,43800.0,19.0027,19.0276,18.9527,19.0193,43800.0
2011-08-22 13:20:00,22.85,22.92,22.78,22.79,49500.0,19.0193,19.0776,18.9611,18.9694,49500.0
2011-08-22 13:30:00,22.8,22.85,22.65,22.72,49900.0,18.9777,19.0193,18.8529,18.9111,49900.0
2011-08-22 13:40:00,22.73,22.78,22.65,22.68,32600.0,18.9194,18.9611,18.8529,18.8778,32600.0
2011-08-22 13:50:00,22.68,22.77,22.54,22.75,63700.0,18.8778,18.9527,18.7613,18.9361,63700.0
2011-08-22 14:00:00,22.75,22.79,22.64,22.66,36400.0,18.9361,18.9694,18.8445,18.8612,36400.0
2011-08-22 14:10:00,22.67,22.8,22.66,22.69,56400.0,18.8695,18.9777,18.8612,18.8861,56400.0
2011-08-22 14:20:00,22.7,22.79,22.66,22.69,52300.0,18.8945,18.9694,18.8612,18.8861,52300.0
2011-08-22 14:30:00,22.69,22.7,22.59,22.61,58900.0,18.8861,18.8945,18.8029,18.8196,58900.0
2011-08-22 14:40:00,22.61,22.69,22.58,22.59,43500.0,18.8196,18.8861,18.7946,18.8029,43500.0
2011-08-22 14:50:00,22.59,22.6,22.5,22.51,57200.0,18.8029,18.8112,18.728,18.7363,57200.0
2011-08-22 15:00:00,22.52,22.64,22.51,22.57,39200.0,18.7446,18.8445,18.7363,18.7863,39200.0
2011-08-22 15:10:00,22.58,22.64,22.55,22.61,57300.0,18.7946,18.8445,18.7696,18.8196,57300.0
2011-08-22 15:20:00,22.62,22.67,22.57,22.66,88500.0,18.8279,18.8695,18.7863,18.8612,88500.0
2011-08-22 15:30:00,22.64,22.69,22.59,22.61,79100.0,18.8445,18.8861,18.8029,18.8196,79100.0
2011-08-22 15:40:00,22.61,22.68,22.52,22.54,85400.0,18.8196,18.8778,18.7446,18.7613,85400.0
2011-08-22 15:50:00,22.54,22.56,22.42,22.49,154200.0,18.7613,18.7779,18.6614,18.7197,154200.0
2011-08-23 09:30:00,22.57,22.66,22.35,22.35,66400.0,18.7863,18.8612,18.6031,18.6031,66400.0
2011-08-23 09:40:00,22.33,22.47,22.27,22.41,59200.0,18.5865,18.703,18.5366,18.6531,59200.0
2011-08-23 09:50:00,22.44,22.53,22.3,22.35,50900.0,18.6781,18.753,18.5615,18.6031,50900.0
2011-08-23 10:00:00,22.36,22.74,22.35,22.67,116300.0,18.6115,18.9278,18.6031,18.8695,116300.0
2011-08-23 10:10:00,22.67,22.7,22.44,22.45,71000.0,18.8695,18.8945,18.6781,18.6864,71000.0
2011-08-23 10:20:00,22.45,22.61,22.45,22.6,54700.0,18.6864,18.8196,18.6864,18.8112,54700.0
2011-08-23 10:30:00,22.59,22.83,22.55,22.83,72200.0,18.8029,19.0027,18.7696,19.0027,72200.0
2011-08-23 10:40:00,22.84,22.91,22.82,22.83,49900.0,19.011,19.0693,18.9944,19.0027,49900.0
2011-08-23 10:50:00,22.83,22.86,22.6,22.62,36800.0,19.0027,19.0276,18.8112,18.8279,36800.0
2011-08-23 11:00:00,22.63,22.68,22.56,22.59,39800.0,18.8362,18.8778,18.7779,18.8029,39800.0
2011-08-23 11:10:00,22.58,22.65,22.54,22.56,48700.0,18.7946,18.8529,18.7613,18.7779,48700.0
2011-08-23 11:20:00,22.55,22.63,22.49,22.61,38400.0,18.7696,18.8362,18.7197,18.8196,38400.0
2011-08-23 11:30:00,22.63,22.74,22.6,22.74,40400.0,18.8362,18.9278,18.8112,18.9278,40400.0
2011-08-23 11:40:00,22.75,22.81,22.68,22.71,33300.0,18.9361,18.986,18.8778,18.9028,33300.0
2011-08-23 11:50:00,22.72,22.93,22.71,22.87,76300.0,18.9111,19.0859,18.9028,19.036,76300.0
2011-08-23 12:00:00,22.89,22.9,22.79,22.86,61200.0,19.0526,19.0609,18.9694,19.0276,61200.0
2011-08-23 12:10:00,22.88,22.89,22.81,22.84,29700.0,19.0443,19.0526,18.986,19.011,29700.0
2011-08-23 12:20:00,22.83,22.9,22.77,22.89,37600.0,19.0027,19.0609,18.9527,19.0526,37600.0
2011-08-23 12:30:00,22.89,22.98,22.88,22.98,28900.0,19.0526,19.1275,19.0443,19.1275,28900.0
2011-08-23 12:40:00,22.97,23.01,22.89,22.89,50100.0,19.1192,19.1525,19.0526,19.0526,50100.0
2011-08-23 12:50:00,22.9,23.15,22.9,23.12,70500.0,19.0609,19.269,19.0609,19.2441,70500.0
2011-08-23 13:00:00,23.11,23.14,23.06,23.06,75100.0,19.2357,19.2607,19.1941,19.1941,75100.0
2011-08-23 13:10:00,23.07,23.07,22.99,23.01,30200.0,19.2024,19.2024,19.1359,19.1525,30200.0
2011-08-23 13:20:00,23.01,23.04,22.91,22.92,20800.0,19.1525,19.1775,19.0693,19.0776,20800.0
2011-08-23 13:30:00,22.92,22.97,22.92,22.97,19200.0,19.0776,19.1192,19.0776,19.1192,19200.0
2011-08-23 13:40:00,22.98,23.03,22.89,23.03,42200.0,19.1275,19.1691,19.0526,19.1691,42200.0
2011-08-23 13:50:00,23.03,23.05,22.77,22.87,90500.0,19.1691,19.1858,18.9527,19.036,90500.0
2011-08-23 14:00:00,22.85,22.94,22.8,22.87,63400.0,19.0193,19.0942,18.9777,19.036,63400.0
2011-08-23 14:10:00,22.88,22.92,22.81,22.84,75600.0,19.0443,19.0776,18.986,19.011,75600.0
2011-08-23 14:20:00,22.85,23.02,22.78,23.01,51400.0,19.0193,19.1608,18.9611,19.1525,51400.0
2011-08-23 14:30:00,23.02,23.05,22.93,22.95,81300.0,19.1608,19.1858,19.0859,19.1026,81300.0
2011-08-23 14:40:00,22.96,23.08,22.95,23.07,48700.0,19.1109,19.2108,19.1026,19.2024,48700.0
2011-08-23 14:50:00,23.08,23.14,23.07,23.13,41800.0,19.2108,19.2607,19.2024,19.2524,41800.0
2011-08-23 15:00:00,23.12,23.32,23.11,23.29,102600.0,19.2441,19.4105,19.2357,19.3856,102600.0
2011-08-23 15:10:00,23.29,23.32,23.14,23.14,117300.0,19.3856,19.4105,19.2607,19.2607,117300.0
2011-08-23 15:20:00,23.14,23.21,23.09,23.1,170000.0,19.2607,19.319,19.2191,19.2274,170000.0
2011-08-23 15:30:00,23.1,23.21,23.07,23.2,109000.0,19.2274,19.319,19.2024,19.3106,109000.0
2011-08-23 15:40:00,23.19,23.24,23.17,23.19,169900.0,19.3023,19.3439,19.2857,19.3023,169900.0
2011-08-23 15:50:00,23.19,23.27,23.14,23.27,238300.0,19.3023,19.3689,19.2607,19.3689,238300.0
2011-08-24 09:30:00,23.18,23.43,23.0,23.01,115800.0,19.294,19.5021,19.1442,19.1525,115800.0
2011-08-24 09:40:00,23.0,23.39,22.96,23.39,99300.0,19.1442,19.4688,19.1109,19.4688,99300.0
2011-08-24 09:50:00,23.39,23.65,23.38,23.65,128000.0,19.4688,19.6852,19.4605,19.6852,128000.0
2011-08-24 10:00:00,23.66,23.72,23.6,23.68,73900.0,19.6935,19.7435,19.6436,19.7102,73900.0
2011-08-24 10:10:00,23.67,23.7,23.5,23.57,48700.0,19.7019,19.7268,19.5604,19.6186,48700.0
2011-08-24 10:20:00,23.59,23.59,23.37,23.43,43900.0,19.6353,19.6353,19.4521,19.5021,43900.0
2011-08-24 10:30:00,23.44,23.55,23.27,23.55,45800.0,19.5104,19.602,19.3689,19.602,45800.0
2011-08-24 10:40:00,23.54,23.62,23.37,23.37,62200.0,19.5936,19.6602,19.4521,19.4521,62200.0
2011-08-24 10:50:00,23.37,23.44,23.24,23.25,36300.0,19.4521,19.5104,19.3439,19.3523,36300.0
2011-08-24 11:00:00,23.25,23.46,23.2,23.45,35000.0,19.3523,19.5271,19.3106,19.5187,35000.0
2011-08-24 11:10:00,23.45,23.49,23.31,23.35,29300.0,19.5187,19.552,19.4022,19.4355,29300.0
2011-08-24 11:20:00,23.35,23.55,23.31,23.5,61600.0,19.4355,19.602,19.4022,19.5604,61600.0
2011-08-24 11:30:00,23.49,23.52,23.39,23.5,30000.0,19.552,19.577,19.4688,19.5604,30000.0
2011-08-24 11:40:00,23.5,23.5,23.24,23.35,27900.0,19.5604,19.5604,19.3439,19.4355,27900.0
2011-08-24 11:50:00,23.36,23.42,23.27,23.27,27700.0,19.4438,19.4938,19.3689,19.3689,27700.0
2011-08-24 12:00:00,23.27,23.29,23.12,23.14,63500.0,19.3689,19.3856,19.2441,19.2607,63500.0
2011-08-24 12:10:00,23.15,23.22,23.09,23.17,22900.0,19.269,19.3273,19.2191,19.2857,22900.0
2011-08-24 12:20:00,23.17,23.28,23.15,23.25,18600.0,19.2857,19.3772,19.269,19.3523,18600.0
2011-08-24 12:30:00,23.25,23.29,23.22,23.26,32500.0,19.3523,19.3856,19.3273,19.3606,32500.0
2011-08-24 12:40:00,23.26,23.31,23.19,23.2,22600.0,19.3606,19.4022,19.3023,19.3106,22600.0
2011-08-24 12:50:00,23.2,23.33,23.2,23.32,42200.0,19.3106,19.4189,19.3106,19.4105,42200.0
2011-08-24 13:00:00,23.31,23.31,23.24,23.24,42900.0,19.4022,19.4022,19.3439,19.3439,42900.0
2011-08-24 13:10:00,23.23,23.33,23.23,23.32,36200.0,19.3356,19.4189,19.3356,19.4105,36200.0
2011-08-24 13:20:00,23.32,23.4,23.3,23.31,79100.0,19.4105,19.4771,19.3939,19.4022,79100.0
2011-08-24 13:30:00,23.31,23.31,23.2,23.22,38200.0,19.4022,19.4022,19.3106,19.3273,38200.0
2011-08-24 13:40:00,23.22,23.26,23.13,23.26,50200.0,19.3273,19.3606,19.2524,19.3606,50200.0
2011-08-24 13:50:00,23.25,23.3,23.18,23.27,57800.0,19.3523,19.3939,19.294,19.3689,57800.0
2011-08-24 14:00:00,23.26,23.27,23.14,23.21,105100.0,19.3606,19.3689,19.2607,19.319,105100.0
2011-08-24 14:10:00,23.22,23.25,23.13,23.19,75300.0,19.3273,19.3523,19.2524,19.3023,75300.0
2011-08-24 14:20:00,23.19,23.22,23.1,23.19,54900.0,19.3023,19.3273,19.2274,19.3023,54900.0
2011-08-24 14:30:00,23.19,23.23,23.11,23.17,46800.0,19.3023,19.3356,19.2357,19.2857,46800.0
2011-08-24 14:40:00,23.17,23.35,23.15,23.34,66200.0,19.2857,19.4355,19.269,19.4272,66200.0
2011-08-24 14:50:00,23.32,23.44,23.29,23.42,64300.0,19.4105,19.5104,19.3856,19.4938,64300.0
2011-08-24 15:00:00,23.42,23.51,23.4,23.47,100200.0,19.4938,19.5687,19.4771,19.5354,100200.0
2011-08-24 15:10:00,23.46,23.63,23.46,23.63,57600.0,19.5271,19.6686,19.5271,19.6686,57600.0
2011-08-24 15:20:00,23.63,23.69,23.6,23.63,74600.0,19.6686,19.7185,19.6436,19.6686,74600.0
2011-08-24 15:30:00,23.64,23.72,23.61,23.71,127500.0,19.6769,19.7435,19.6519,19.7351,127500.0
2011-08-24 15:40:00,23.72,23.89,23.71,23.88,289200.0,19.7435,19.885,19.7351,19.8766,289200.0
2011-08-24 15:50:00,23.87,23.93,23.82,23.85,365700.0,19.8683,19.9183,19.8267,19.8517,365700.0
2011-08-25 09:30:00,23.6,24.05,23.6,23.83,205300.0,19.6436,20.0181,19.6436,19.835,205300.0
2011-08-25 09:40:00,23.83,23.85,23.3,23.32,212400.0,19.835,19.8517,19.3939,19.4105,212400.0
2011-08-25 09:50:00,23.32,23.34,22.86,22.98,206800.0,19.4105,19.4272,19.0276,19.1275,206800.0
2011-08-25 10:00:00,22.99,23.0,22.68,22.98,129600.0,19.1359,19.1442,18.8778,19.1275,129600.0
2011-08-25 10:10:00,22.98,23.09,22.84,22.87,91700.0,19.1275,19.2191,19.011,19.036,91700.0
2011-08-25 10:20:00,22.87,22.95,22.56,22.59,144500.0,19.036,19.1026,18.7779,18.8029,144500.0
2011-08-25 10:30:00,22.58,22.67,22.36,22.38,144900.0,18.7946,18.8695,18.6115,18.6281,144900.0
2011-08-25 10:40:00,22.39,22.5,22.36,22.42,137300.0,18.6364,18.728,18.6115,18.6614,137300.0
2011-08-25 10:50:00,22.42,22.67,22.4,22.62,127900.0,18.6614,18.8695,18.6448,18.8279,127900.0
2011-08-25 11:00:00,22.63,22.69,22.49,22.54,57200.0,18.8362,18.8861,18.7197,18.7613,57200.0
2011-08-25 11:10:00,22.55,22.69,22.49,22.69,117700.0,18.7696,18.8861,18.7197,18.8861,117700.0
2011-08-25 11:20:00,22.7,22.81,22.66,22.73,102100.0,18.8945,18.986,18.8612,18.9194,102100.0
2011-08-25 11:30:00,22.73,22.78,22.61,22.63,80800.0,18.9194,18.9611,18.8196,18.8362,80800.0
2011-08-25 11:40:00,22.62,22.63,22.45,22.6,43200.0,18.8279,18.8362,18.6864,18.8112,43200.0
2011-08-25 11:50:00,22.61,22.76,22.6,22.72,38100.0,18.8196,18.9444,18.8112,18.9111,38100.0
2011-08-25 12:00:00,22.72,22.8,22.68,22.71,29900.0,18.9111,18.9777,18.8778,18.9028,29900.0
2011-08-25 12:10:00,22.7,22.72,22.65,22.65,26500.0,18.8945,18.9111,18.8529,18.8529,26500.0
2011-08-25 12:20:00,22.63,22.64,22.57,22.64,42200.0,18.8362,18.8445,18.7863,18.8445,42200.0
2011-08-25 12:30:00,22.64,22.65,22.48,22.57,60500.0,18.8445,18.8529,18.7114,18.7863,60500.0
2011-08-25 12:40:00,22.56,22.57,22.45,22.48,64900.0,18.7779,18.7863,18.6864,18.7114,64900.0
2011-08-25 12:50:00,22.47,22.62,22.41,22.62,49300.0,18.703,18.8279,18.6531,18.8279,49300.0
2011-08-25 13:00:00,22.61,22.71,22.57,22.57,36600.0,18.8196,18.9028,18.7863,18.7863,36600.0
2011-08-25 13:10:00,22.57,22.74,22.57,22.72,52700.0,18.7863,18.9278,18.7863,18.9111,52700.0
2011-08-25 13:20:00,22.73,22.84,22.73,22.78,42800.0,18.9194,19.011,18.9194,18.9611,42800.0
2011-08-25 13:30:00,22.79,22.91,22.76,22.91,35400.0,18.9694,19.0693,18.9444,19.0693,35400.0
2011-08-25 13:40:00,22.91,22.95,22.77,22.79,38300.0,19.0693,19.1026,18.9527,18.9694,38300.0
2011-08-25 13:50:00,22.8,22.92,22.79,22.92,52100.0,18.9777,19.0776,18.9694,19.0776,52100.0
2011-08-25 14:00:00,22.92,22.96,22.77,22.8,33100.0,19.0776,19.1109,18.9527,18.9777,33100.0
2011-08-25 14:10:00,22.81,22.89,22.73,22.88,45800.0,18.986,19.0526,18.9194,19.0443,45800.0
2011-08-25 14:20:00,22.89,22.89,22.73,22.82,52000.0,19.0526,19.0526,18.9194,18.9944,52000.0
2011-08-25 14:30:00,22.82,22.92,22.79,22.86,37900.0,18.9944,19.0776,18.9694,19.0276,37900.0
2011-08-25 14:40:00,22.87,22.89,22.74,22.74,31600.0,19.036,19.0526,18.9278,18.9278,31600.0
2011-08-25 14:50:00,22.75,22.77,22.6,22.6,35900.0,18.9361,18.9527,18.8112,18.8112,35900.0
2011-08-25 15:00:00,22.59,22.69,22.57,22.68,37000.0,18.8029,18.8861,18.7863,18.8778,37000.0
2011-08-25 15:10:00,22.67,22.88,22.62,22.88,107500.0,18.8695,19.0443,18.8279,19.0443,107500.0
2011-08-25 15:20:00,22.89,22.96,22.8,22.8,82500.0,19.0526,19.1109,18.9777,18.9777,82500.0
2011-08-25 15:30:00,22.8,22.83,22.7,22.72,108600.0,18.9777,19.0027,18.8945,18.9111,108600.0
2011-08-25 15:40:00,22.73,22.73,22.57,22.63,133300.0,18.9194,18.9194,18.7863,18.8362,133300.0
2011-08-25 15:50:00,22.64,22.66,22.58,22.64,120400.0,18.8445,18.8612,18.7946,18.8445,120400.0
2011-08-26 09:30:00,22.56,22.71,22.49,22.5,101900.0,18.7779,18.9028,18.7197,18.728,101900.0
2011-08-26 09:40:00,22.49,22.71,22.45,22.69,118600.0,18.7197,18.9028,18.6864,18.8861,118600.0
2011-08-26 09:50:00,22.7,22.96,22.69,22.95,145800.0,18.8945,19.1109,18.8861,19.1026,145800.0
2011-08-26 10:00:00,22.94,22.95,22.49,22.64,143300.0,19.0942,19.1026,18.7197,18.8445,143300.0
2011-08-26 10:10:00,22.62,22.87,22.49,22.86,56000.0,18.8279,19.036,18.7197,19.0276,56000.0
2011-08-26 10:20:00,22.85,23.37,22.85,23.16,77100.0,19.0193,19.4521,19.0193,19.2774,77100.0
2011-08-26 10:30:00,23.17,23.22,23.02,23.13,64500.0,19.2857,19.3273,19.1608,19.2524,64500.0
2011-08-26 10:40:00,23.12,23.55,23.07,23.42,81300.0,19.2441,19.602,19.2024,19.4938,81300.0
2011-08-26 10:50:00,23.42,23.51,23.18,23.22,62500.0,19.4938,19.5687,19.294,19.3273,62500.0
2011-08-26 11:00:00,23.22,23.54,23.17,23.5,55900.0,19.3273,19.5936,19.2857,19.5604,55900.0
2011-08-26 11:10:00,23.51,23.75,23.48,23.58,65000.0,19.5687,19.7684,19.5437,19.6269,65000.0
2011-08-26 11:20:00,23.59,23.62,23.51,23.57,37500.0,19.6353,19.6602,19.5687,19.6186,37500.0
2011-08-26 11:30:00,23.57,23.7,23.53,23.61,26700.0,19.6186,19.7268,19.5853,19.6519,26700.0
2011-08-26 11:40:00,23.59,23.64,23.46,23.53,29800.0,19.6353,19.6769,19.5271,19.5853,29800.0
2011-08-26 11:50:00,23.53,23.66,23.47,23.64,29500.0,19.5853,19.6935,19.5354,19.6769,29500.0
2011-08-26 12:00:00,23.65,23.86,23.64,23.83,50400.0,19.6852,19.86,19.6769,19.835,50400.0
2011-08-26 12:10:00,23.81,23.93,23.72,23.91,181100.0,19.8184,19.9183,19.7435,19.9016,181100.0
2011-08-26 12:20:00,23.92,24.28,23.89,24.28,174200.0,19.9099,20.2096,19.885,20.2096,174200.0
2011-08-26 12:30:00,24.28,24.28,24.08,24.19,91000.0,20.2096,20.2096,20.0431,20.1347,91000.0
2011-08-26 12:40:00,24.17,24.22,23.94,23.94,57900.0,20.118,20.1596,19.9266,19.9266,57900.0
2011-08-26 12:50:00,23.94,24.05,23.89,23.91,156800.0,19.9266,20.0181,19.885,19.9016,156800.0
2011-08-26 13:00:00,23.91,23.96,23.78,23.9,67900.0,19.9016,19.9432,19.7934,19.8933,67900.0
2011-08-26 13:10:00,23.91,23.98,23.88,23.92,30600.0,19.9016,19.9599,19.8766,19.9099,30600.0
2011-08-26 13:20:00,23.91,24.08,23.91,24.07,31800.0,19.9016,20.0431,19.9016,20.0348,31800.0
2011-08-26 13:30:00,24.06,24.14,24.04,24.11,32400.0,20.0265,20.0931,20.0098,20.0681,32400.0
2011-08-26 13:40:00,24.11,24.22,24.1,24.21,56200.0,20.0681,20.1596,20.0598,20.1513,56200.0
2011-08-26 13:50:00,24.21,24.36,24.19,24.35,69900.0,20.1513,20.2762,20.1347,20.2679,69900.0
2011-08-26 14:00:00,24.35,24.37,24.19,24.25,81200.0,20.2679,20.2845,20.1347,20.1846,81200.0
2011-08-26 14:10:00,24.25,24.26,24.12,24.21,35200.0,20.1846,20.1929,20.0764,20.1513,35200.0
2011-08-26 14:20:00,24.19,24.21,24.04,24.08,32300.0,20.1347,20.1513,20.0098,20.0431,32300.0
2011-08-26 14:30:00,24.08,24.09,23.95,24.0,36100.0,20.0431,20.0514,19.9349,19.9765,36100.0
2011-08-26 14:40:00,24.01,24.12,23.99,24.08,48300.0,19.9849,20.0764,19.9682,20.0431,48300.0
2011-08-26 14:50:00,24.07,24.11,24.02,24.06,21000.0,20.0348,20.0681,19.9932,20.0265,21000.0
2011-08-26 15:00:00,24.07,24.09,23.96,24.0,78600.0,20.0348,20.0514,19.9432,19.9765,78600.0
2011-08-26 15:10:00,24.0,24.0,23.74,23.76,66600.0,19.9765,19.9765,19.7601,19.7768,66600.0
2011-08-26 15:20:00,23.76,23.78,23.57,23.58,293700.0,19.7768,19.7934,19.6186,19.6269,293700.0
2011-08-26 15:30:00,23.58,23.58,23.47,23.49,360300.0,19.6269,19.6269,19.5354,19.552,360300.0
2011-08-26 15:40:00,23.49,23.57,23.43,23.48,266400.0,19.552,19.6186,19.5021,19.5437,266400.0
2011-08-26 15:50:00,23.48,23.61,23.45,23.6,285000.0,19.5437,19.6519,19.5187,19.6436,285000.0
2011-08-29 09:30:00,24.56,24.95,24.5,24.87,213700.0,20.4426,20.7673,20.3927,20.7007,213700.0
2011-08-29 09:40:00,24.87,25.08,24.84,25.07,134400.0,20.7007,20.8755,20.6757,20.8672,134400.0
2011-08-29 09:50:00,25.07,25.08,24.8,24.86,219300.0,20.8672,20.8755,20.6424,20.6924,219300.0
2011-08-29 10:00:00,24.88,24.91,24.7,24.82,56100.0,20.709,20.734,20.5592,20.6591,56100.0
2011-08-29 10:10:00,24.84,24.99,24.81,24.98,115900.0,20.6757,20.8006,20.6507,20.7922,115900.0
2011-08-29 10:20:00,24.97,25.19,24.97,25.13,242300.0,20.7839,20.967,20.7839,20.9171,242300.0
2011-08-29 10:30:00,25.12,25.13,25.02,25.09,97500.0,20.9088,20.9171,20.8255,20.8838,97500.0
2011-08-29 10:40:00,25.09,25.24,25.07,25.2,77400.0,20.8838,21.0087,20.8672,20.9754,77400.0
2011-08-29 10:50:00,25.19,25.25,25.17,25.22,123800.0,20.967,21.017,20.9504,20.992,123800.0
2011-08-29 11:00:00,25.22,25.23,25.16,25.23,106700.0,20.992,21.0003,20.9421,21.0003,106700.0
2011-08-29 11:10:00,25.23,25.41,25.23,25.35,44300.0,21.0003,21.1502,21.0003,21.1002,44300.0
2011-08-29 11:20:00,25.36,25.39,25.27,25.36,135700.0,21.1085,21.1335,21.0336,21.1085,135700.0
2011-08-29 11:30:00,25.35,25.39,25.2,25.2,178600.0,21.1002,21.1335,20.9754,20.9754,178600.0
2011-08-29 11:40:00,25.21,25.25,25.19,25.24,22200.0,20.9837,21.017,20.967,21.0087,22200.0
2011-08-29 11:50:00,25.23,25.35,25.2,25.32,21500.0,21.0003,21.1002,20.9754,21.0752,21500.0
2011-08-29 12:00:00,25.31,25.47,25.3,25.46,53500.0,21.0669,21.2001,21.0586,21.1918,53500.0
2011-08-29 12:10:00,25.45,25.46,25.36,25.37,49100.0,21.1834,21.1918,21.1085,21.1169,49100.0
2011-08-29 12:20:00,25.36,25.38,25.3,25.35,85500.0,21.1085,21.1252,21.0586,21.1002,85500.0
2011-08-29 12:30:00,25.35,25.45,25.32,25.44,21300.0,21.1002,21.1834,21.0752,21.1751,21300.0
2011-08-29 12:40:00,25.44,25.49,25.4,25.4,28100.0,21.1751,21.2167,21.1418,21.1418,28100.0
2011-08-29 12:50:00,25.41,25.49,25.4,25.47,52900.0,21.1502,21.2167,21.1418,21.2001,52900.0
2011-08-29 13:00:00,25.47,25.5,25.43,25.48,32900.0,21.2001,21.2251,21.1668,21.2084,32900.0
2011-08-29 13:10:00,25.49,25.53,25.49,25.5,37000.0,21.2167,21.25,21.2167,21.2251,37000.0
2011-08-29 13:20:00,25.51,25.54,25.43,25.44,69000.0,21.2334,21.2584,21.1668,21.1751,69000.0
2011-08-29 13:30:00,25.44,25.55,25.4,25.54,48300.0,21.1751,21.2667,21.1418,21.2584,48300.0
2011-08-29 13:40:00,25.55,25.59,25.4,25.4,58600.0,21.2667,21.3,21.1418,21.1418,58600.0
2011-08-29 13:50:00,25.41,25.41,25.35,25.36,45800.0,21.1502,21.1502,21.1002,21.1085,45800.0
2011-08-29 14:00:00,25.36,25.46,25.36,25.43,52800.0,21.1085,21.1918,21.1085,21.1668,52800.0
2011-08-29 14:10:00,25.45,25.49,25.43,25.47,75300.0,21.1834,21.2167,21.1668,21.2001,75300.0
2011-08-29 14:20:00,25.47,25.68,25.47,25.67,76100.0,21.2001,21.3749,21.2001,21.3666,76100.0
2011-08-29 14:30:00,25.67,25.77,25.66,25.75,105700.0,21.3666,21.4498,21.3582,21.4332,105700.0
2011-08-29 14:40:00,25.77,25.77,25.66,25.75,73100.0,21.4498,21.4498,21.3582,21.4332,73100.0
2011-08-29 14:50:00,25.75,25.76,25.64,25.65,76100.0,21.4332,21.4415,21.3416,21.3499,76100.0
2011-08-29 15:00:00,25.65,25.65,25.58,25.59,105400.0,21.3499,21.3499,21.2917,21.3,105400.0
2011-08-29 15:10:00,25.59,25.68,25.59,25.63,47000.0,21.3,21.3749,21.3,21.3333,47000.0
2011-08-29 15:20:00,25.62,25.71,25.61,25.67,93800.0,21.3249,21.3999,21.3166,21.3666,93800.0
2011-08-29 15:30:00,25.68,25.79,25.67,25.75,143600.0,21.3749,21.4664,21.3666,21.4332,143600.0
2011-08-29 15:40:00,25.75,25.85,25.75,25.8,96000.0,21.4332,21.5164,21.4332,21.4748,96000.0
2011-08-29 15:50:00,25.8,25.81,25.73,25.77,280500.0,21.4748,21.4831,21.4165,21.4498,280500.0
2011-08-30 09:30:00,26.14,26.2,25.98,25.99,218100.0,21.7578,21.8077,21.6246,21.6329,218100.0
2011-08-30 09:40:00,26.0,26.39,25.94,26.21,145300.0,21.6412,21.9659,21.5913,21.816,145300.0
2011-08-30 09:50:00,26.2,26.23,25.99,26.02,90700.0,21.8077,21.8327,21.6329,21.6579,90700.0
2011-08-30 10:00:00,26.02,26.02,25.6,25.86,116300.0,21.6579,21.6579,21.3083,21.5247,116300.0
2011-08-30 10:10:00,25.85,25.88,25.48,25.48,100700.0,21.5164,21.5414,21.2084,21.2084,100700.0
2011-08-30 10:20:00,25.48,25.67,25.44,25.63,139000.0,21.2084,21.3666,21.1751,21.3333,139000.0
2011-08-30 10:30:00,25.63,25.71,25.58,25.62,137300.0,21.3333,21.3999,21.2917,21.3249,137300.0
2011-08-30 10:40:00,25.61,25.65,25.39,25.4,115900.0,21.3166,21.3499,21.1335,21.1418,115900.0
2011-08-30 10:50:00,25.4,25.48,25.36,25.43,117400.0,21.1418,21.2084,21.1085,21.1668,117400.0
2011-08-30 11:00:00,25.43,25.53,25.41,25.52,86300.0,21.1668,21.25,21.1502,21.2417,86300.0
2011-08-30 11:10:00,25.53,25.77,25.53,25.69,186900.0,21.25,21.4498,21.25,21.3832,186900.0
2011-08-30 11:20:00,25.7,25.83,25.69,25.76,74100.0,21.3915,21.4997,21.3832,21.4415,74100.0
2011-08-30 11:30:00,25.75,25.79,25.69,25.75,72000.0,21.4332,21.4664,21.3832,21.4332,72000.0
2011-08-30 11:40:00,25.76,25.9,25.68,25.68,102100.0,21.4415,21.558,21.3749,21.3749,102100.0
2011-08-30 11:50:00,25.68,25.72,25.62,25.7,38400.0,21.3749,21.4082,21.3249,21.3915,38400.0
2011-08-30 12:00:00,25.7,25.73,25.5,25.5,33600.0,21.3915,21.4165,21.2251,21.2251,33600.0
2011-08-30 12:10:00,25.51,25.56,25.49,25.56,30900.0,21.2334,21.275,21.2167,21.275,30900.0
2011-08-30 12:20:00,25.55,25.57,25.44,25.44,57800.0,21.2667,21.2833,21.1751,21.1751,57800.0
2011-08-30 12:30:00,25.44,25.47,25.42,25.46,12100.0,21.1751,21.2001,21.1585,21.1918,12100.0
2011-08-30 12:40:00,25.45,25.45,25.31,25.4,77700.0,21.1834,21.1834,21.0669,21.1418,77700.0
2011-08-30 12:50:00,25.41,25.44,25.35,25.4,54100.0,21.1502,21.1751,21.1002,21.1418,54100.0
2011-08-30 13:00:00,25.42,25.47,25.34,25.46,69800.0,21.1585,21.2001,21.0919,21.1918,69800.0
2011-08-30 13:10:00,25.46,25.53,25.44,25.53,40000.0,21.1918,21.25,21.1751,21.25,40000.0
2011-08-30 13:20:00,25.53,25.65,25.5,25.56,52600.0,21.25,21.3499,21.2251,21.275,52600.0
2011-08-30 13:30:00,25.55,25.57,25.43,25.55,39200.0,21.2667,21.2833,21.1668,21.2667,39200.0
2011-08-30 13:40:00,25.55,25.65,25.55,25.61,46900.0,21.2667,21.3499,21.2667,21.3166,46900.0
2011-08-30 13:50:00,25.62,25.65,25.56,25.6,57600.0,21.3249,21.3499,21.275,21.3083,57600.0
2011-08-30 14:00:00,25.61,25.66,25.51,25.63,135000.0,21.3166,21.3582,21.2334,21.3333,135000.0
2011-08-30 14:10:00,25.65,25.82,25.54,25.74,59300.0,21.3499,21.4914,21.2584,21.4248,59300.0
2011-08-30 14:20:00,25.74,25.79,25.67,25.78,68800.0,21.4248,21.4664,21.3666,21.4581,68800.0
2011-08-30 14:30:00,25.78,25.81,25.71,25.81,84700.0,21.4581,21.4831,21.3999,21.4831,84700.0
2011-08-30 14:40:00,25.82,25.82,25.73,25.76,43000.0,21.4914,21.4914,21.4165,21.4415,43000.0
2011-08-30 14:50:00,25.76,25.8,25.62,25.79,100300.0,21.4415,21.4748,21.3249,21.4664,100300.0
2011-08-30 15:00:00,25.8,25.84,25.71,25.83,94100.0,21.4748,21.5081,21.3999,21.4997,94100.0
2011-08-30 15:10:00,25.82,25.84,25.73,25.81,79300.0,21.4914,21.5081,21.4165,21.4831,79300.0
2011-08-30 15:20:00,25.8,25.91,25.76,25.9,126000.0,21.4748,21.5663,21.4415,21.558,126000.0
2011-08-30 15:30:00,25.9,26.03,25.88,26.03,157300.0,21.558,21.6662,21.5414,21.6662,157300.0
2011-08-30 15:40:00,26.03,26.03,25.96,25.98,196900.0,21.6662,21.6662,21.6079,21.6246,196900.0
2011-08-30 15:50:00,25.98,25.98,25.83,25.85,315800.0,21.6246,21.6246,21.4997,21.5164,315800.0
2011-08-31 09:30:00,26.31,26.33,26.03,26.08,74600.0,21.8993,21.9159,21.6662,21.7078,74600.0
2011-08-31 09:40:00,26.07,26.41,26.01,26.41,76500.0,21.6995,21.9825,21.6496,21.9825,76500.0
2011-08-31 09:50:00,26.41,26.54,26.21,26.28,108000.0,21.9825,22.0907,21.816,21.8743,108000.0
2011-08-31 10:00:00,26.3,26.45,26.27,26.39,96700.0,21.8909,22.0158,21.866,21.9659,96700.0
2011-08-31 10:10:00,26.38,26.55,26.34,26.49,50300.0,21.9575,22.099,21.9242,22.0491,50300.0
2011-08-31 10:20:00,26.49,26.49,26.4,26.46,36700.0,22.0491,22.0491,21.9742,22.0241,36700.0
2011-08-31 10:30:00,26.44,26.45,26.25,26.42,80100.0,22.0075,22.0158,21.8493,21.9908,80100.0
2011-08-31 10:40:00,26.41,26.41,26.26,26.26,66800.0,21.9825,21.9825,21.8577,21.8577,66800.0
2011-08-31 10:50:00,26.28,26.29,26.15,26.17,77200.0,21.8743,21.8826,21.7661,21.7827,77200.0
2011-08-31 11:00:00,26.19,26.29,26.13,26.24,110600.0,21.7994,21.8826,21.7494,21.841,110600.0
2011-08-31 11:10:00,26.26,26.4,26.16,26.16,74800.0,21.8577,21.9742,21.7744,21.7744,74800.0
2011-08-31 11:20:00,26.18,26.2,26.08,26.13,58900.0,21.7911,21.8077,21.7078,21.7494,58900.0
2011-08-31 11:30:00,26.14,26.17,26.01,26.02,68500.0,21.7578,21.7827,21.6496,21.6579,68500.0
2011-08-31 11:40:00,26.03,26.07,25.9,25.92,71100.0,21.6662,21.6995,21.558,21.5747,71100.0
2011-08-31 11:50:00,25.92,25.95,25.83,25.85,52100.0,21.5747,21.5996,21.4997,21.5164,52100.0
2011-08-31 12:00:00,25.85,26.02,25.83,26.01,56800.0,21.5164,21.6579,21.4997,21.6496,56800.0
2011-08-31 12:10:00,26.0,26.03,25.96,25.99,21700.0,21.6412,21.6662,21.6079,21.6329,21700.0
2011-08-31 12:20:00,26.01,26.12,26.0,26.07,44000.0,21.6496,21.7411,21.6412,21.6995,44000.0
2011-08-31 12:30:00,26.06,26.15,26.03,26.04,21800.0,21.6912,21.7661,21.6662,21.6745,21800.0
2011-08-31 12:40:00,26.03,26.12,26.03,26.05,48100.0,21.6662,21.7411,21.6662,21.6829,48100.0
2011-08-31 12:50:00,26.06,26.16,26.02,26.16,43200.0,21.6912,21.7744,21.6579,21.7744,43200.0
2011-08-31 13:00:00,26.18,26.24,26.12,26.14,31900.0,21.7911,21.841,21.7411,21.7578,31900.0
2011-08-31 13:10:00,26.13,26.21,26.09,26.12,21100.0,21.7494,21.816,21.7162,21.7411,21100.0
2011-08-31 13:20:00,26.12,26.13,26.02,26.08,12600.0,21.7411,21.7494,21.6579,21.7078,12600.0
2011-08-31 13:30:00,26.09,26.19,26.02,26.17,33400.0,21.7162,21.7994,21.6579,21.7827,33400.0
2011-08-31 13:40:00,26.18,26.21,26.02,26.04,37500.0,21.7911,21.816,21.6579,21.6745,37500.0
2011-08-31 13:50:00,26.03,26.09,26.0,26.01,45400.0,21.6662,21.7162,21.6412,21.6496,45400.0
2011-08-31 14:00:00,26.01,26.05,25.93,25.97,60100.0,21.6496,21.6829,21.583,21.6163,60100.0
2011-08-31 14:10:00,25.99,26.02,25.89,25.9,31600.0,21.6329,21.6579,21.5497,21.558,31600.0
2011-08-31 14:20:00,25.91,26.0,25.91,25.96,39500.0,21.5663,21.6412,21.5663,21.6079,39500.0
2011-08-31 14:30:00,25.97,25.98,25.75,25.84,42700.0,21.6163,21.6246,21.4332,21.5081,42700.0
2011-08-31 14:40:00,25.84,25.84,25.69,25.8,71300.0,21.5081,21.5081,21.3832,21.4748,71300.0
2011-08-31 14:50:00,25.81,25.82,25.61,25.72,86300.0,21.4831,21.4914,21.3166,21.4082,86300.0
2011-08-31 15:00:00,25.72,25.98,25.68,25.9,77900.0,21.4082,21.6246,21.3749,21.558,77900.0
2011-08-31 15:10:00,25.9,25.9,25.65,25.71,83300.0,21.558,21.558,21.3499,21.3999,83300.0
2011-08-31 15:20:00,25.71,25.87,25.67,25.87,94000.0,21.3999,21.533,21.3666,21.533,94000.0
2011-08-31 15:30:00,25.86,26.04,25.84,26.0,163600.0,21.5247,21.6745,21.5081,21.6412,163600.0
2011-08-31 15:40:00,25.98,26.12,25.96,26.05,212300.0,21.6246,21.7411,21.6079,21.6829,212300.0
2011-08-31 15:50:00,26.06,26.08,25.91,25.96,328700.0,21.6912,21.7078,21.5663,21.6079,328700.0
2011-09-01 09:30:00,25.85,25.96,25.66,25.85,102300.0,21.5164,21.6079,21.3582,21.5164,102300.0
2011-09-01 09:40:00,25.86,25.89,25.65,25.71,81600.0,21.5247,21.5497,21.3499,21.3999,81600.0
2011-09-01 09:50:00,25.7,25.71,25.56,25.67,56200.0,21.3915,21.3999,21.275,21.3666,56200.0
2011-09-01 10:00:00,25.66,26.48,25.6,26.21,300700.0,21.3582,22.0408,21.3083,21.816,300700.0
2011-09-01 10:10:00,26.21,26.23,25.87,25.96,61000.0,21.816,21.8327,21.533,21.6079,61000.0
2011-09-01 10:20:00,25.95,26.23,25.95,26.16,44400.0,21.5996,21.8327,21.5996,21.7744,44400.0
2011-09-01 10:30:00,26.15,26.15,25.92,26.03,59900.0,21.7661,21.7661,21.5747,21.6662,59900.0
2011-09-01 10:40:00,26.01,26.11,25.87,25.87,70500.0,21.6496,21.7328,21.533,21.533,70500.0
2011-09-01 10:50:00,25.86,26.03,25.83,25.85,47300.0,21.5247,21.6662,21.4997,21.5164,47300.0
2011-09-01 11:00:00,25.85,25.86,25.64,25.72,103400.0,21.5164,21.5247,21.3416,21.4082,103400.0
2011-09-01 11:10:00,25.72,25.8,25.6,25.8,47200.0,21.4082,21.4748,21.3083,21.4748,47200.0
2011-09-01 11:20:00,25.8,25.87,25.7,25.81,36900.0,21.4748,21.533,21.3915,21.4831,36900.0
2011-09-01 11:30:00,25.8,25.98,25.77,25.77,42100.0,21.4748,21.6246,21.4498,21.4498,42100.0
2011-09-01 11:40:00,25.77,25.79,25.64,25.78,37300.0,21.4498,21.4664,21.3416,21.4581,37300.0
2011-09-01 11:50:00,25.77,25.83,25.68,25.8,22500.0,21.4498,21.4997,21.3749,21.4748,22500.0
2011-09-01 12:00:00,25.8,25.8,25.65,25.72,37500.0,21.4748,21.4748,21.3499,21.4082,37500.0
2011-09-01 12:10:00,25.71,25.72,25.59,25.68,19500.0,21.3999,21.4082,21.3,21.3749,19500.0
2011-09-01 12:20:00,25.68,25.75,25.67,25.73,14300.0,21.3749,21.4332,21.3666,21.4165,14300.0
2011-09-01 12:30:00,25.72,25.74,25.7,25.7,18300.0,21.4082,21.4248,21.3915,21.3915,18300.0
2011-09-01 12:40:00,25.71,25.78,25.71,25.77,48800.0,21.3999,21.4581,21.3999,21.4498,48800.0
2011-09-01 12:50:00,25.77,25.81,25.68,25.71,25700.0,21.4498,21.4831,21.3749,21.3999,25700.0
2011-09-01 13:00:00,25.7,25.7,25.53,25.56,52000.0,21.3915,21.3915,21.25,21.275,52000.0
2011-09-01 13:10:00,25.54,25.63,25.52,25.57,16600.0,21.2584,21.3333,21.2417,21.2833,16600.0
2011-09-01 13:20:00,25.57,25.64,25.5,25.61,41200.0,21.2833,21.3416,21.2251,21.3166,41200.0
2011-09-01 13:30:00,25.57,25.59,25.43,25.46,53700.0,21.2833,21.3,21.1668,21.1918,53700.0
2011-09-01 13:40:00,25.45,25.46,25.3,25.37,50900.0,21.1834,21.1918,21.0586,21.1169,50900.0
2011-09-01 13:50:00,25.34,25.37,25.24,25.29,53400.0,21.0919,21.1169,21.0087,21.0503,53400.0
2011-09-01 14:00:00,25.3,25.37,25.28,25.33,90300.0,21.0586,21.1169,21.0419,21.0836,90300.0
2011-09-01 14:10:00,25.34,25.44,25.3,25.37,54100.0,21.0919,21.1751,21.0586,21.1169,54100.0
2011-09-01 14:20:00,25.37,25.41,25.28,25.32,116500.0,21.1169,21.1502,21.0419,21.0752,116500.0
2011-09-01 14:30:00,25.33,25.45,25.33,25.42,39700.0,21.0836,21.1834,21.0836,21.1585,39700.0
2011-09-01 14:40:00,25.41,25.5,25.41,25.45,73900.0,21.1502,21.2251,21.1502,21.1834,73900.0
2011-09-01 14:50:00,25.45,25.49,25.39,25.44,84500.0,21.1834,21.2167,21.1335,21.1751,84500.0
2011-09-01 15:00:00,25.43,25.44,25.31,25.38,87700.0,21.1668,21.1751,21.0669,21.1252,87700.0
2011-09-01 15:10:00,25.37,25.46,25.32,25.43,108800.0,21.1169,21.1918,21.0752,21.1668,108800.0
2011-09-01 15:20:00,25.42,25.48,25.35,25.45,86500.0,21.1585,21.2084,21.1002,21.1834,86500.0
2011-09-01 15:30:00,25.45,25.46,25.3,25.32,161200.0,21.1834,21.1918,21.0586,21.0752,161200.0
2011-09-01 15:40:00,25.31,25.4,25.29,25.39,143800.0,21.0669,21.1418,21.0503,21.1335,143800.0
2011-09-01 15:50:00,25.4,25.43,25.26,25.28,215400.0,21.1418,21.1668,21.0253,21.0419,215400.0
2011-09-02 09:30:00,24.28,24.36,23.99,24.02,184300.0,20.2096,20.2762,19.9682,19.9932,184300.0
2011-09-02 09:40:00,24.02,24.25,23.97,24.24,49600.0,19.9932,20.1846,19.9516,20.1763,49600.0
2011-09-02 09:50:00,24.24,24.25,24.02,24.12,81800.0,20.1763,20.1846,19.9932,20.0764,81800.0
2011-09-02 10:00:00,24.12,24.26,24.11,24.17,136400.0,20.0764,20.1929,20.0681,20.118,136400.0
2011-09-02 10:10:00,24.18,24.22,24.05,24.18,74800.0,20.1264,20.1596,20.0181,20.1264,74800.0
2011-09-02 10:20:00,24.19,24.25,24.11,24.2,113200.0,20.1347,20.1846,20.0681,20.143,113200.0
2011-09-02 10:30:00,24.21,24.22,23.95,23.97,162800.0,20.1513,20.1596,19.9349,19.9516,162800.0
2011-09-02 10:40:00,23.98,23.98,23.76,23.87,123000.0,19.9599,19.9599,19.7768,19.8683,123000.0
2011-09-02 10:50:00,23.87,23.97,23.85,23.96,80100.0,19.8683,19.9516,19.8517,19.9432,80100.0
2011-09-02 11:00:00,23.96,24.02,23.93,24.0,56300.0,19.9432,19.9932,19.9183,19.9765,56300.0
2011-09-02 11:10:00,23.99,24.08,23.97,23.99,63700.0,19.9682,20.0431,19.9516,19.9682,63700.0
2011-09-02 11:20:00,23.99,24.02,23.92,24.0,65800.0,19.9682,19.9932,19.9099,19.9765,65800.0
2011-09-02 11:30:00,23.99,24.08,23.93,24.05,23000.0,19.9682,20.0431,19.9183,20.0181,23000.0
2011-09-02 11:40:00,24.05,24.06,23.95,23.95,27800.0,20.0181,20.0265,19.9349,19.9349,27800.0
2011-09-02 11:50:00,23.95,23.96,23.88,23.91,34100.0,19.9349,19.9432,19.8766,19.9016,34100.0
2011-09-02 12:00:00,23.93,24.14,23.92,24.07,60000.0,19.9183,20.0931,19.9099,20.0348,60000.0
2011-09-02 12:10:00,24.08,24.14,24.02,24.11,35900.0,20.0431,20.0931,19.9932,20.0681,35900.0
2011-09-02 12:20:00,24.12,24.15,24.04,24.06,20400.0,20.0764,20.1014,20.0098,20.0265,20400.0
2011-09-02 12:30:00,24.07,24.16,24.04,24.15,40400.0,20.0348,20.1097,20.0098,20.1014,40400.0
2011-09-02 12:40:00,24.15,24.23,24.15,24.18,46100.0,20.1014,20.168,20.1014,20.1264,46100.0
2011-09-02 12:50:00,24.18,24.18,24.03,24.04,48800.0,20.1264,20.1264,20.0015,20.0098,48800.0
2011-09-02 13:00:00,24.05,24.06,23.9,23.91,34200.0,20.0181,20.0265,19.8933,19.9016,34200.0
2011-09-02 13:10:00,23.91,23.94,23.88,23.88,32200.0,19.9016,19.9266,19.8766,19.8766,32200.0
2011-09-02 13:20:00,23.88,23.93,23.88,23.91,31800.0,19.8766,19.9183,19.8766,19.9016,31800.0
2011-09-02 13:30:00,23.9,23.95,23.87,23.88,48600.0,19.8933,19.9349,19.8683,19.8766,48600.0
2011-09-02 13:40:00,23.88,23.95,23.87,23.95,29800.0,19.8766,19.9349,19.8683,19.9349,29800.0
2011-09-02 13:50:00,23.95,23.98,23.86,23.95,38000.0,19.9349,19.9599,19.86,19.9349,38000.0
2011-09-02 14:00:00,23.94,24.06,23.94,24.04,58000.0,19.9266,20.0265,19.9266,20.0098,58000.0
2011-09-02 14:10:00,24.05,24.07,23.9,23.96,62000.0,20.0181,20.0348,19.8933,19.9432,62000.0
2011-09-02 14:20:00,23.96,24.1,23.96,24.07,54700.0,19.9432,20.0598,19.9432,20.0348,54700.0
2011-09-02 14:30:00,24.06,24.06,23.92,24.02,60700.0,20.0265,20.0265,19.9099,19.9932,60700.0
2011-09-02 14:40:00,24.01,24.06,24.01,24.01,69800.0,19.9849,20.0265,19.9849,19.9849,69800.0
2011-09-02 14:50:00,24.01,24.07,24.0,24.04,84400.0,19.9849,20.0348,19.9765,20.0098,84400.0
2011-09-02 15:00:00,24.04,24.06,23.98,24.0,47700.0,20.0098,20.0265,19.9599,19.9765,47700.0
2011-09-02 15:10:00,24.0,24.01,23.95,24.0,63800.0,19.9765,19.9849,19.9349,19.9765,63800.0
2011-09-02 15:20:00,23.99,24.14,23.99,24.11,88500.0,19.9682,20.0931,19.9682,20.0681,88500.0
2011-09-02 15:30:00,24.11,24.23,24.09,24.21,137400.0,20.0681,20.168,20.0514,20.1513,137400.0
2011-09-02 15:40:00,24.21,24.25,24.05,24.05,230400.0,20.1513,20.1846,20.0181,20.0181,230400.0
2011-09-02 15:50:00,24.06,24.08,23.98,24.01,224700.0,20.0265,20.0431,19.9599,19.9849,224700.0
2011-09-06 09:30:00,23.05,23.28,22.91,23.22,109800.0,19.1858,19.3772,19.0693,19.3273,109800.0
2011-09-06 09:40:00,23.22,23.33,23.09,23.23,42200.0,19.3273,19.4189,19.2191,19.3356,42200.0
2011-09-06 09:50:00,23.22,23.35,23.13,23.27,50100.0,19.3273,19.4355,19.2524,19.3689,50100.0
2011-09-06 10:00:00,23.3,23.57,23.3,23.41,101000.0,19.3939,19.6186,19.3939,19.4854,101000.0
2011-09-06 10:10:00,23.42,23.44,23.13,23.15,40000.0,19.4938,19.5104,19.2524,19.269,40000.0
2011-09-06 10:20:00,23.14,23.2,23.09,23.1,30800.0,19.2607,19.3106,19.2191,19.2274,30800.0
2011-09-06 10:30:00,23.09,23.13,22.98,23.0,33500.0,19.2191,19.2524,19.1275,19.1442,33500.0
2011-09-06 10:40:00,23.02,23.11,22.92,22.99,59800.0,19.1608,19.2357,19.0776,19.1359,59800.0
2011-09-06 10:50:00,22.99,23.24,22.98,23.21,51700.0,19.1359,19.3439,19.1275,19.319,51700.0
2011-09-06 11:00:00,23.21,23.27,23.1,23.17,67100.0,19.319,19.3689,19.2274,19.2857,67100.0
2011-09-06 11:10:00,23.19,23.42,23.1,23.31,65700.0,19.3023,19.4938,19.2274,19.4022,65700.0
2011-09-06 11:20:00,23.3,23.42,23.27,23.42,45000.0,19.3939,19.4938,19.3689,19.4938,45000.0
2011-09-06 11:30:00,23.42,23.5,23.34,23.35,40200.0,19.4938,19.5604,19.4272,19.4355,40200.0
2011-09-06 11:40:00,23.37,23.39,23.29,23.3,27200.0,19.4521,19.4688,19.3856,19.3939,27200.0
2011-09-06 11:50:00,23.31,23.58,23.31,23.52,51500.0,19.4022,19.6269,19.4022,19.577,51500.0
2011-09-06 12:00:00,23.52,23.69,23.45,23.55,46200.0,19.577,19.7185,19.5187,19.602,46200.0
2011-09-06 12:10:00,23.54,23.65,23.52,23.62,26000.0,19.5936,19.6852,19.577,19.6602,26000.0
2011-09-06 12:20:00,23.62,23.76,23.62,23.76,53900.0,19.6602,19.7768,19.6602,19.7768,53900.0
2011-09-06 12:30:00,23.74,23.81,23.71,23.77,82500.0,19.7601,19.8184,19.7351,19.7851,82500.0
2011-09-06 12:40:00,23.76,23.76,23.72,23.72,19000.0,19.7768,19.7768,19.7435,19.7435,19000.0
2011-09-06 12:50:00,23.72,23.73,23.59,23.67,27900.0,19.7435,19.7518,19.6353,19.7019,27900.0
2011-09-06 13:00:00,23.68,23.73,23.62,23.68,64800.0,19.7102,19.7518,19.6602,19.7102,64800.0
2011-09-06 13:10:00,23.69,23.81,23.6,23.64,28600.0,19.7185,19.8184,19.6436,19.6769,28600.0
2011-09-06 13:20:00,23.66,23.71,23.59,23.59,18400.0,19.6935,19.7351,19.6353,19.6353,18400.0
2011-09-06 13:30:00,23.59,23.61,23.46,23.6,53000.0,19.6353,19.6519,19.5271,19.6436,53000.0
2011-09-06 13:40:00,23.6,23.77,23.6,23.76,67900.0,19.6436,19.7851,19.6436,19.7768,67900.0
2011-09-06 13:50:00,23.77,23.8,23.75,23.78,34000.0,19.7851,19.8101,19.7684,19.7934,34000.0
2011-09-06 14:00:00,23.76,23.88,23.75,23.88,51000.0,19.7768,19.8766,19.7684,19.8766,51000.0
2011-09-06 14:10:00,23.87,23.96,23.86,23.95,47200.0,19.8683,19.9432,19.86,19.9349,47200.0
2011-09-06 14:20:00,23.95,23.97,23.89,23.89,48200.0,19.9349,19.9516,19.885,19.885,48200.0
2011-09-06 14:30:00,23.89,23.9,23.71,23.71,34300.0,19.885,19.8933,19.7351,19.7351,34300.0
2011-09-06 14:40:00,23.71,23.72,23.61,23.61,36700.0,19.7351,19.7435,19.6519,19.6519,36700.0
2011-09-06 14:50:00,23.61,23.65,23.5,23.54,37200.0,19.6519,19.6852,19.5604,19.5936,37200.0
2011-09-06 15:00:00,23.54,23.57,23.44,23.46,44900.0,19.5936,19.6186,19.5104,19.5271,44900.0
2011-09-06 15:10:00,23.46,23.48,23.38,23.45,96900.0,19.5271,19.5437,19.4605,19.5187,96900.0
2011-09-06 15:20:00,23.45,23.59,23.43,23.47,95300.0,19.5187,19.6353,19.5021,19.5354,95300.0
2011-09-06 15:30:00,23.46,23.67,23.41,23.65,157200.0,19.5271,19.7019,19.4854,19.6852,157200.0
2011-09-06 15:40:00,23.66,23.73,23.61,23.66,104500.0,19.6935,19.7518,19.6519,19.6935,104500.0
2011-09-06 15:50:00,23.67,23.82,23.65,23.78,235200.0,19.7019,19.8267,19.6852,19.7934,235200.0
2011-09-07 09:30:00,24.52,24.55,24.37,24.5,129500.0,20.4094,20.4343,20.2845,20.3927,129500.0
2011-09-07 09:40:00,24.5,24.84,24.46,24.84,106700.0,20.3927,20.6757,20.3594,20.6757,106700.0
2011-09-07 09:50:00,24.83,24.93,24.79,24.93,120200.0,20.6674,20.7506,20.6341,20.7506,120200.0
2011-09-07 10:00:00,24.93,24.93,24.75,24.85,88000.0,20.7506,20.7506,20.6008,20.684,88000.0
2011-09-07 10:10:00,24.85,24.97,24.85,24.91,49100.0,20.684,20.7839,20.684,20.734,49100.0
2011-09-07 10:20:00,24.91,24.98,24.71,24.71,91900.0,20.734,20.7922,20.5675,20.5675,91900.0
2011-09-07 10:30:00,24.71,24.79,24.63,24.71,93300.0,20.5675,20.6341,20.5009,20.5675,93300.0
2011-09-07 10:40:00,24.71,24.8,24.6,24.6,50200.0,20.5675,20.6424,20.4759,20.4759,50200.0
2011-09-07 10:50:00,24.6,24.63,24.56,24.58,39200.0,20.4759,20.5009,20.4426,20.4593,39200.0
2011-09-07 11:00:00,24.59,24.81,24.55,24.73,103300.0,20.4676,20.6507,20.4343,20.5842,103300.0
2011-09-07 11:10:00,24.75,24.84,24.74,24.8,37300.0,20.6008,20.6757,20.5925,20.6424,37300.0
2011-09-07 11:20:00,24.81,24.91,24.79,24.84,57900.0,20.6507,20.734,20.6341,20.6757,57900.0
2011-09-07 11:30:00,24.84,24.99,24.84,24.98,27900.0,20.6757,20.8006,20.6757,20.7922,27900.0
2011-09-07 11:40:00,24.98,25.04,24.95,25.03,25500.0,20.7922,20.8422,20.7673,20.8339,25500.0
2011-09-07 11:50:00,25.04,25.05,24.92,24.92,19600.0,20.8422,20.8505,20.7423,20.7423,19600.0
2011-09-07 12:00:00,24.92,24.92,24.85,24.86,21600.0,20.7423,20.7423,20.684,20.6924,21600.0
2011-09-07 12:10:00,24.87,25.07,24.87,25.07,21000.0,20.7007,20.8672,20.7007,20.8672,21000.0
2011-09-07 12:20:00,25.06,25.06,24.97,24.98,17100.0,20.8588,20.8588,20.7839,20.7922,17100.0
2011-09-07 12:30:00,24.99,25.07,24.99,25.06,11600.0,20.8006,20.8672,20.8006,20.8588,11600.0
2011-09-07 12:40:00,25.05,25.08,24.99,25.03,35500.0,20.8505,20.8755,20.8006,20.8339,35500.0
2011-09-07 12:50:00,25.03,25.1,25.01,25.02,22900.0,20.8339,20.8921,20.8172,20.8255,22900.0
2011-09-07 13:00:00,25.01,25.15,25.0,25.12,25800.0,20.8172,20.9337,20.8089,20.9088,25800.0
2011-09-07 13:10:00,25.12,25.15,25.04,25.08,48000.0,20.9088,20.9337,20.8422,20.8755,48000.0
2011-09-07 13:20:00,25.07,25.17,25.06,25.09,17900.0,20.8672,20.9504,20.8588,20.8838,17900.0
2011-09-07 13:30:00,25.09,25.1,24.99,25.0,24300.0,20.8838,20.8921,20.8006,20.8089,24300.0
2011-09-07 13:40:00,24.99,25.0,24.92,24.94,31500.0,20.8006,20.8089,20.7423,20.7589,31500.0
2011-09-07 13:50:00,24.93,25.03,24.93,25.01,35500.0,20.7506,20.8339,20.7506,20.8172,35500.0
2011-09-07 14:00:00,25.01,25.09,24.98,25.08,95200.0,20.8172,20.8838,20.7922,20.8755,95200.0
2011-09-07 14:10:00,25.09,25.19,25.09,25.19,36500.0,20.8838,20.967,20.8838,20.967,36500.0
2011-09-07 14:20:00,25.18,25.19,25.11,25.16,24300.0,20.9587,20.967,20.9004,20.9421,24300.0
2011-09-07 14:30:00,25.16,25.19,25.12,25.14,44200.0,20.9421,20.967,20.9088,20.9254,44200.0
2011-09-07 14:40:00,25.14,25.34,25.14,25.31,24500.0,20.9254,21.0919,20.9254,21.0669,24500.0
2011-09-07 14:50:00,25.31,25.36,25.27,25.35,34500.0,21.0669,21.1085,21.0336,21.1002,34500.0
2011-09-07 15:00:00,25.35,25.35,25.25,25.26,71200.0,21.1002,21.1002,21.017,21.0253,71200.0
2011-09-07 15:10:00,25.26,25.27,25.17,25.21,71400.0,21.0253,21.0336,20.9504,20.9837,71400.0
2011-09-07 15:20:00,25.2,25.2,25.08,25.16,92100.0,20.9754,20.9754,20.8755,20.9421,92100.0
2011-09-07 15:30:00,25.16,25.19,25.01,25.05,94300.0,20.9421,20.967,20.8172,20.8505,94300.0
2011-09-07 15:40:00,25.05,25.12,25.04,25.06,102600.0,20.8505,20.9088,20.8422,20.8588,102600.0
2011-09-07 15:50:00,25.06,25.15,25.05,25.13,176800.0,20.8588,20.9337,20.8505,20.9171,176800.0
2011-09-08 09:30:00,24.74,24.91,24.64,24.86,64300.0,20.5925,20.734,20.5092,20.6924,64300.0
2011-09-08 09:40:00,24.87,24.96,24.84,24.88,67100.0,20.7007,20.7756,20.6757,20.709,67100.0
2011-09-08 09:50:00,24.89,24.91,24.62,24.74,76800.0,20.7173,20.734,20.4926,20.5925,76800.0
2011-09-08 10:00:00,24.73,24.8,24.55,24.8,121800.0,20.5842,20.6424,20.4343,20.6424,121800.0
2011-09-08 10:10:00,24.79,24.89,24.75,24.89,49700.0,20.6341,20.7173,20.6008,20.7173,49700.0
2011-09-08 10:20:00,24.89,24.98,24.82,24.9,108600.0,20.7173,20.7922,20.6591,20.7257,108600.0
2011-09-08 10:30:00,24.91,25.07,24.9,25.03,90900.0,20.734,20.8672,20.7257,20.8339,90900.0
2011-09-08 10:40:00,25.03,25.11,24.88,24.92,38300.0,20.8339,20.9004,20.709,20.7423,38300.0
2011-09-08 10:50:00,24.92,25.26,24.92,25.25,38700.0,20.7423,21.0253,20.7423,21.017,38700.0
2011-09-08 11:00:00,25.24,25.29,25.15,25.21,28300.0,21.0087,21.0503,20.9337,20.9837,28300.0
2011-09-08 11:10:00,25.19,25.21,25.09,25.09,19100.0,20.967,20.9837,20.8838,20.8838,19100.0
2011-09-08 11:20:00,25.09,25.12,25.03,25.04,29300.0,20.8838,20.9088,20.8339,20.8422,29300.0
2011-09-08 11:30:00,25.03,25.21,25.01,25.21,18700.0,20.8339,20.9837,20.8172,20.9837,18700.0
2011-09-08 11:40:00,25.21,25.23,25.07,25.07,29600.0,20.9837,21.0003,20.8672,20.8672,29600.0
2011-09-08 11:50:00,25.05,25.11,24.88,24.91,28200.0,20.8505,20.9004,20.709,20.734,28200.0
2011-09-08 12:00:00,24.9,24.98,24.84,24.97,101500.0,20.7257,20.7922,20.6757,20.7839,101500.0
2011-09-08 12:10:00,24.97,25.07,24.97,25.0,18600.0,20.7839,20.8672,20.7839,20.8089,18600.0
2011-09-08 12:20:00,25.0,25.05,24.83,24.83,25700.0,20.8089,20.8505,20.6674,20.6674,25700.0
2011-09-08 12:30:00,24.83,24.89,24.78,24.86,14300.0,20.6674,20.7173,20.6258,20.6924,14300.0
2011-09-08 12:40:00,24.86,24.96,24.84,24.94,30200.0,20.6924,20.7756,20.6757,20.7589,30200.0
2011-09-08 12:50:00,24.94,25.1,24.94,25.09,34400.0,20.7589,20.8921,20.7589,20.8838,34400.0
2011-09-08 13:00:00,25.09,25.09,25.03,25.06,15000.0,20.8838,20.8838,20.8339,20.8588,15000.0
2011-09-08 13:10:00,25.06,25.06,24.93,25.01,12000.0,20.8588,20.8588,20.7506,20.8172,12000.0
2011-09-08 13:20:00,25.02,25.07,24.97,25.02,27300.0,20.8255,20.8672,20.7839,20.8255,27300.0
2011-09-08 13:30:00,25.02,25.12,24.78,24.86,90900.0,20.8255,20.9088,20.6258,20.6924,90900.0
2011-09-08 13:40:00,24.85,24.85,24.62,24.74,61800.0,20.684,20.684,20.4926,20.5925,61800.0
2011-09-08 13:50:00,24.74,24.83,24.63,24.74,39400.0,20.5925,20.6674,20.5009,20.5925,39400.0
2011-09-08 14:00:00,24.74,24.88,24.69,24.86,62400.0,20.5925,20.709,20.5509,20.6924,62400.0
2011-09-08 14:10:00,24.85,24.91,24.76,24.78,43600.0,20.684,20.734,20.6091,20.6258,43600.0
2011-09-08 14:20:00,24.76,24.76,24.61,24.72,93300.0,20.6091,20.6091,20.4843,20.5758,93300.0
2011-09-08 14:30:00,24.71,24.84,24.68,24.8,26800.0,20.5675,20.6757,20.5425,20.6424,26800.0
2011-09-08 14:40:00,24.8,24.86,24.71,24.74,32300.0,20.6424,20.6924,20.5675,20.5925,32300.0
2011-09-08 14:50:00,24.73,24.8,24.69,24.77,32700.0,20.5842,20.6424,20.5509,20.6174,32700.0
2011-09-08 15:00:00,24.77,24.77,24.5,24.61,50500.0,20.6174,20.6174,20.3927,20.4843,50500.0
2011-09-08 15:10:00,24.58,24.59,24.48,24.58,39400.0,20.4593,20.4676,20.3761,20.4593,39400.0
2011-09-08 15:20:00,24.57,24.69,24.53,24.68,52500.0,20.451,20.5509,20.4177,20.5425,52500.0
2011-09-08 15:30:00,24.68,24.72,24.6,24.7,120200.0,20.5425,20.5758,20.4759,20.5592,120200.0
2011-09-08 15:40:00,24.71,24.74,24.66,24.7,87900.0,20.5675,20.5925,20.5259,20.5592,87900.0
2011-09-08 15:50:00,24.7,24.71,24.58,24.61,132100.0,20.5592,20.5675,20.4593,20.4843,132100.0
2011-09-09 09:30:00,23.88,23.95,23.52,23.6,148900.0,19.8766,19.9349,19.577,19.6436,148900.0
2011-09-09 09:40:00,23.59,24.03,23.57,24.02,213900.0,19.6353,20.0015,19.6186,19.9932,213900.0
2011-09-09 09:50:00,24.03,24.12,23.95,23.96,140100.0,20.0015,20.0764,19.9349,19.9432,140100.0
2011-09-09 10:00:00,23.97,24.23,23.97,24.08,63300.0,19.9516,20.168,19.9516,20.0431,63300.0
2011-09-09 10:10:00,24.07,24.22,23.98,24.18,132600.0,20.0348,20.1596,19.9599,20.1264,132600.0
2011-09-09 10:20:00,24.18,24.42,24.15,24.42,51600.0,20.1264,20.3261,20.1014,20.3261,51600.0
2011-09-09 10:30:00,24.42,24.42,24.21,24.36,44400.0,20.3261,20.3261,20.1513,20.2762,44400.0
2011-09-09 10:40:00,24.36,24.44,24.27,24.44,31700.0,20.2762,20.3428,20.2013,20.3428,31700.0
2011-09-09 10:50:00,24.45,24.48,24.23,24.3,57400.0,20.3511,20.3761,20.168,20.2262,57400.0
2011-09-09 11:00:00,24.3,24.31,24.17,24.27,46600.0,20.2262,20.2346,20.118,20.2013,46600.0
2011-09-09 11:10:00,24.27,24.41,23.98,24.07,56500.0,20.2013,20.3178,19.9599,20.0348,56500.0
2011-09-09 11:20:00,24.05,24.05,23.73,23.86,62400.0,20.0181,20.0181,19.7518,19.86,62400.0
2011-09-09 11:30:00,23.85,24.04,23.84,23.94,26900.0,19.8517,20.0098,19.8434,19.9266,26900.0
2011-09-09 11:40:00,23.93,23.93,23.7,23.79,41300.0,19.9183,19.9183,19.7268,19.8017,41300.0
2011-09-09 11:50:00,23.78,23.9,23.65,23.8,46800.0,19.7934,19.8933,19.6852,19.8101,46800.0
2011-09-09 12:00:00,23.8,23.86,23.69,23.73,44600.0,19.8101,19.86,19.7185,19.7518,44600.0
2011-09-09 12:10:00,23.74,23.87,23.69,23.85,21700.0,19.7601,19.8683,19.7185,19.8517,21700.0
2011-09-09 12:20:00,23.84,23.97,23.83,23.87,27500.0,19.8434,19.9516,19.835,19.8683,27500.0
2011-09-09 12:30:00,23.86,23.87,23.63,23.8,50300.0,19.86,19.8683,19.6686,19.8101,50300.0
2011-09-09 12:40:00,23.8,23.9,23.74,23.89,47600.0,19.8101,19.8933,19.7601,19.885,47600.0
2011-09-09 12:50:00,23.9,24.08,23.89,24.03,46200.0,19.8933,20.0431,19.885,20.0015,46200.0
2011-09-09 13:00:00,24.02,24.1,23.9,24.1,26500.0,19.9932,20.0598,19.8933,20.0598,26500.0
2011-09-09 13:10:00,24.08,24.22,24.03,24.03,30400.0,20.0431,20.1596,20.0015,20.0015,30400.0
2011-09-09 13:20:00,24.02,24.02,23.89,23.99,32800.0,19.9932,19.9932,19.885,19.9682,32800.0
2011-09-09 13:30:00,23.99,24.02,23.94,24.0,33000.0,19.9682,19.9932,19.9266,19.9765,33000.0
2011-09-09 13:40:00,24.0,24.07,23.93,23.94,59300.0,19.9765,20.0348,19.9183,19.9266,59300.0
2011-09-09 13:50:00,23.92,24.05,23.89,24.01,79400.0,19.9099,20.0181,19.885,19.9849,79400.0
2011-09-09 14:00:00,24.0,24.06,23.96,24.06,42000.0,19.9765,20.0265,19.9432,20.0265,42000.0
2011-09-09 14:10:00,24.04,24.04,23.75,23.78,69900.0,20.0098,20.0098,19.7684,19.7934,69900.0
2011-09-09 14:20:00,23.8,23.87,23.71,23.71,20600.0,19.8101,19.8683,19.7351,19.7351,20600.0
2011-09-09 14:30:00,23.72,23.72,23.6,23.71,67900.0,19.7435,19.7435,19.6436,19.7351,67900.0
2011-09-09 14:40:00,23.72,23.86,23.68,23.68,35200.0,19.7435,19.86,19.7102,19.7102,35200.0
2011-09-09 14:50:00,23.67,23.68,23.59,23.64,44100.0,19.7019,19.7102,19.6353,19.6769,44100.0
2011-09-09 15:00:00,23.64,23.68,23.54,23.59,140400.0,19.6769,19.7102,19.5936,19.6353,140400.0
2011-09-09 15:10:00,23.6,23.68,23.52,23.67,63700.0,19.6436,19.7102,19.577,19.7019,63700.0
2011-09-09 15:20:00,23.68,23.69,23.54,23.54,48400.0,19.7102,19.7185,19.5936,19.5936,48400.0
2011-09-09 15:30:00,23.55,23.7,23.55,23.65,142300.0,19.602,19.7268,19.602,19.6852,142300.0
2011-09-09 15:40:00,23.66,23.75,23.61,23.72,139700.0,19.6935,19.7684,19.6519,19.7435,139700.0
2011-09-09 15:50:00,23.73,23.78,23.66,23.67,251400.0,19.7518,19.7934,19.6935,19.7019,251400.0
2011-09-12 09:30:00,22.84,23.06,22.84,22.98,138600.0,19.011,19.1941,19.011,19.1275,138600.0
2011-09-12 09:40:00,22.98,23.15,22.92,23.12,68600.0,19.1275,19.269,19.0776,19.2441,68600.0
2011-09-12 09:50:00,23.12,23.53,23.03,23.39,87500.0,19.2441,19.5853,19.1691,19.4688,87500.0
2011-09-12 10:00:00,23.41,23.55,23.3,23.48,61800.0,19.4854,19.602,19.3939,19.5437,61800.0
2011-09-12 10:10:00,23.49,23.51,23.24,23.26,77700.0,19.552,19.5687,19.3439,19.3606,77700.0
2011-09-12 10:20:00,23.26,23.3,23.15,23.16,70400.0,19.3606,19.3939,19.269,19.2774,70400.0
2011-09-12 10:30:00,23.17,23.24,23.01,23.2,91600.0,19.2857,19.3439,19.1525,19.3106,91600.0
2011-09-12 10:40:00,23.2,23.23,22.94,23.03,107600.0,19.3106,19.3356,19.0942,19.1691,107600.0
2011-09-12 10:50:00,23.03,23.16,22.91,22.96,95900.0,19.1691,19.2774,19.0693,19.1109,95900.0
2011-09-12 11:00:00,22.98,23.09,22.98,23.07,27200.0,19.1275,19.2191,19.1275,19.2024,27200.0
2011-09-12 11:10:00,23.08,23.14,22.92,23.14,53400.0,19.2108,19.2607,19.0776,19.2607,53400.0
2011-09-12 11:20:00,23.13,23.23,23.1,23.22,67300.0,19.2524,19.3356,19.2274,19.3273,67300.0
2011-09-12 11:30:00,23.21,23.3,23.18,23.24,73400.0,19.319,19.3939,19.294,19.3439,73400.0
2011-09-12 11:40:00,23.27,23.34,23.25,23.25,26300.0,19.3689,19.4272,19.3523,19.3523,26300.0
2011-09-12 11:50:00,23.25,23.3,23.07,23.1,29200.0,19.3523,19.3939,19.2024,19.2274,29200.0
2011-09-12 12:00:00,23.09,23.25,23.09,23.17,55900.0,19.2191,19.3523,19.2191,19.2857,55900.0
2011-09-12 12:10:00,23.16,23.24,23.15,23.15,60600.0,19.2774,19.3439,19.269,19.269,60600.0
2011-09-12 12:20:00,23.14,23.34,23.13,23.33,34000.0,19.2607,19.4272,19.2524,19.4189,34000.0
2011-09-12 12:30:00,23.34,23.35,23.14,23.14,46900.0,19.4272,19.4355,19.2607,19.2607,46900.0
2011-09-12 12:40:00,23.13,23.17,22.99,23.0,42400.0,19.2524,19.2857,19.1359,19.1442,42400.0
2011-09-12 12:50:00,22.99,23.17,22.99,23.17,44900.0,19.1359,19.2857,19.1359,19.2857,44900.0
2011-09-12 13:00:00,23.16,23.3,23.06,23.08,64700.0,19.2774,19.3939,19.1941,19.2108,64700.0
2011-09-12 13:10:00,23.1,23.16,23.04,23.08,36000.0,19.2274,19.2774,19.1775,19.2108,36000.0
2011-09-12 13:20:00,23.08,23.09,22.91,22.92,61700.0,19.2108,19.2191,19.0693,19.0776,61700.0
2011-09-12 13:30:00,22.92,22.93,22.8,22.89,50300.0,19.0776,19.0859,18.9777,19.0526,50300.0
2011-09-12 13:40:00,22.89,22.99,22.86,22.99,76700.0,19.0526,19.1359,19.0276,19.1359,76700.0
2011-09-12 13:50:00,22.98,23.09,22.98,23.0,41500.0,19.1275,19.2191,19.1275,19.1442,41500.0
2011-09-12 14:00:00,22.99,23.0,22.74,22.77,86400.0,19.1359,19.1442,18.9278,18.9527,86400.0
2011-09-12 14:10:00,22.76,22.94,22.72,22.82,51400.0,18.9444,19.0942,18.9111,18.9944,51400.0
2011-09-12 14:20:00,22.81,22.9,22.77,22.84,57800.0,18.986,19.0609,18.9527,19.011,57800.0
2011-09-12 14:30:00,22.84,23.13,22.82,23.06,89900.0,19.011,19.2524,18.9944,19.1941,89900.0
2011-09-12 14:40:00,23.05,23.25,23.03,23.06,85500.0,19.1858,19.3523,19.1691,19.1941,85500.0
2011-09-12 14:50:00,23.06,23.07,22.97,23.02,66400.0,19.1941,19.2024,19.1192,19.1608,66400.0
2011-09-12 15:00:00,23.03,23.06,22.96,22.98,80300.0,19.1691,19.1941,19.1109,19.1275,80300.0
2011-09-12 15:10:00,22.99,23.06,22.86,22.96,75100.0,19.1359,19.1941,19.0276,19.1109,75100.0
2011-09-12 15:20:00,22.95,23.08,22.84,22.98,131300.0,19.1026,19.2108,19.011,19.1275,131300.0
2011-09-12 15:30:00,23.0,23.11,22.99,23.05,209300.0,19.1442,19.2357,19.1359,19.1858,209300.0
2011-09-12 15:40:00,23.04,23.23,23.01,23.19,196400.0,19.1775,19.3356,19.1525,19.3023,196400.0
2011-09-12 15:50:00,23.19,23.37,23.18,23.31,306500.0,19.3023,19.4521,19.294,19.4022,306500.0
2011-09-13 09:30:00,23.19,23.32,23.16,23.24,118300.0,19.3023,19.4105,19.2774,19.3439,118300.0
2011-09-13 09:40:00,23.23,23.49,23.1,23.45,92100.0,19.3356,19.552,19.2274,19.5187,92100.0
2011-09-13 09:50:00,23.46,23.72,23.46,23.65,110200.0,19.5271,19.7435,19.5271,19.6852,110200.0
2011-09-13 10:00:00,23.68,23.84,23.54,23.77,108500.0,19.7102,19.8434,19.5936,19.7851,108500.0
2011-09-13 10:10:00,23.77,23.81,23.67,23.77,82200.0,19.7851,19.8184,19.7019,19.7851,82200.0
2011-09-13 10:20:00,23.77,23.96,23.75,23.92,75300.0,19.7851,19.9432,19.7684,19.9099,75300.0
2011-09-13 10:30:00,23.92,23.95,23.68,23.78,114000.0,19.9099,19.9349,19.7102,19.7934,114000.0
2011-09-13 10:40:00,23.79,23.8,23.72,23.78,84900.0,19.8017,19.8101,19.7435,19.7934,84900.0
2011-09-13 10:50:00,23.78,23.8,23.61,23.73,71000.0,19.7934,19.8101,19.6519,19.7518,71000.0
2011-09-13 11:00:00,23.71,23.78,23.59,23.67,67100.0,19.7351,19.7934,19.6353,19.7019,67100.0
2011-09-13 11:10:00,23.67,23.8,23.66,23.69,79900.0,19.7019,19.8101,19.6935,19.7185,79900.0
2011-09-13 11:20:00,23.68,23.74,23.6,23.73,52400.0,19.7102,19.7601,19.6436,19.7518,52400.0
2011-09-13 11:30:00,23.75,23.83,23.71,23.78,112800.0,19.7684,19.835,19.7351,19.7934,112800.0
2011-09-13 11:40:00,23.77,23.85,23.69,23.73,80400.0,19.7851,19.8517,19.7185,19.7518,80400.0
2011-09-13 11:50:00,23.7,23.77,23.68,23.7,43000.0,19.7268,19.7851,19.7102,19.7268,43000.0
2011-09-13 12:00:00,23.68,23.79,23.57,23.76,75400.0,19.7102,19.8017,19.6186,19.7768,75400.0
2011-09-13 12:10:00,23.77,23.85,23.73,23.74,92000.0,19.7851,19.8517,19.7518,19.7601,92000.0
2011-09-13 12:20:00,23.75,23.81,23.62,23.74,51100.0,19.7684,19.8184,19.6602,19.7601,51100.0
2011-09-13 12:30:00,23.73,23.83,23.71,23.81,36700.0,19.7518,19.835,19.7351,19.8184,36700.0
2011-09-13 12:40:00,23.82,23.87,23.75,23.79,43600.0,19.8267,19.8683,19.7684,19.8017,43600.0
2011-09-13 12:50:00,23.78,23.86,23.71,23.81,35600.0,19.7934,19.86,19.7351,19.8184,35600.0
2011-09-13 13:00:00,23.82,23.94,23.82,23.92,36900.0,19.8267,19.9266,19.8267,19.9099,36900.0
2011-09-13 13:10:00,23.92,23.92,23.79,23.82,38900.0,19.9099,19.9099,19.8017,19.8267,38900.0
2011-09-13 13:20:00,23.82,23.88,23.82,23.84,46600.0,19.8267,19.8766,19.8267,19.8434,46600.0
2011-09-13 13:30:00,23.83,23.84,23.69,23.73,85700.0,19.835,19.8434,19.7185,19.7518,85700.0
2011-09-13 13:40:00,23.72,23.99,23.72,23.98,44800.0,19.7435,19.9682,19.7435,19.9599,44800.0
2011-09-13 13:50:00,23.99,24.02,23.92,23.98,43100.0,19.9682,19.9932,19.9099,19.9599,43100.0
2011-09-13 14:00:00,23.98,24.02,23.92,23.99,62900.0,19.9599,19.9932,19.9099,19.9682,62900.0
2011-09-13 14:10:00,23.99,24.03,23.93,23.93,74100.0,19.9682,20.0015,19.9183,19.9183,74100.0
2011-09-13 14:20:00,23.92,24.14,23.92,24.13,47700.0,19.9099,20.0931,19.9099,20.0847,47700.0
2011-09-13 14:30:00,24.13,24.15,24.01,24.02,93300.0,20.0847,20.1014,19.9849,19.9932,93300.0
2011-09-13 14:40:00,24.02,24.03,23.97,24.01,132800.0,19.9932,20.0015,19.9516,19.9849,132800.0
2011-09-13 14:50:00,24.01,24.08,24.0,24.04,133600.0,19.9849,20.0431,19.9765,20.0098,133600.0
2011-09-13 15:00:00,24.05,24.08,24.0,24.05,96400.0,20.0181,20.0431,19.9765,20.0181,96400.0
2011-09-13 15:10:00,24.05,24.1,23.93,23.93,143500.0,20.0181,20.0598,19.9183,19.9183,143500.0
2011-09-13 15:20:00,23.92,24.0,23.86,24.0,159000.0,19.9099,19.9765,19.86,19.9765,159000.0
2011-09-13 15:30:00,24.0,24.02,23.92,23.96,208200.0,19.9765,19.9932,19.9099,19.9432,208200.0
2011-09-13 15:40:00,23.96,24.05,23.94,24.02,167000.0,19.9432,20.0181,19.9266,19.9932,167000.0
2011-09-13 15:50:00,24.04,24.05,23.95,23.99,206400.0,20.0098,20.0181,19.9349,19.9682,206400.0
2011-09-14 09:30:00,24.23,24.27,23.93,23.93,117400.0,20.168,20.2013,19.9183,19.9183,117400.0
2011-09-14 09:40:00,23.92,24.23,23.89,24.16,95300.0,19.9099,20.168,19.885,20.1097,95300.0
2011-09-14 09:50:00,24.13,24.19,23.85,23.85,95300.0,20.0847,20.1347,19.8517,19.8517,95300.0
2011-09-14 10:00:00,23.89,23.9,23.74,23.77,67000.0,19.885,19.8933,19.7601,19.7851,67000.0
2011-09-14 10:10:00,23.76,23.89,23.55,23.58,98900.0,19.7768,19.885,19.602,19.6269,98900.0
2011-09-14 10:20:00,23.58,23.8,23.5,23.7,117700.0,19.6269,19.8101,19.5604,19.7268,117700.0
2011-09-14 10:30:00,23.7,23.77,23.58,23.71,102200.0,19.7268,19.7851,19.6269,19.7351,102200.0
2011-09-14 10:40:00,23.71,23.71,23.52,23.58,123300.0,19.7351,19.7351,19.577,19.6269,123300.0
2011-09-14 10:50:00,23.59,23.73,23.55,23.68,94400.0,19.6353,19.7518,19.602,19.7102,94400.0
2011-09-14 11:00:00,23.66,23.84,23.61,23.74,59000.0,19.6935,19.8434,19.6519,19.7601,59000.0
2011-09-14 11:10:00,23.74,23.86,23.71,23.73,84400.0,19.7601,19.86,19.7351,19.7518,84400.0
2011-09-14 11:20:00,23.74,23.85,23.71,23.84,81200.0,19.7601,19.8517,19.7351,19.8434,81200.0
2011-09-14 11:30:00,23.84,23.87,23.74,23.82,68800.0,19.8434,19.8683,19.7601,19.8267,68800.0
2011-09-14 11:40:00,23.82,23.82,23.69,23.77,46700.0,19.8267,19.8267,19.7185,19.7851,46700.0
2011-09-14 11:50:00,23.77,23.9,23.73,23.89,34000.0,19.7851,19.8933,19.7518,19.885,34000.0
2011-09-14 12:00:00,23.9,23.91,23.78,23.8,47300.0,19.8933,19.9016,19.7934,19.8101,47300.0
2011-09-14 12:10:00,23.81,23.82,23.75,23.79,35900.0,19.8184,19.8267,19.7684,19.8017,35900.0
2011-09-14 12:20:00,23.79,23.85,23.74,23.84,17200.0,19.8017,19.8517,19.7601,19.8434,17200.0
2011-09-14 12:30:00,23.83,23.93,23.83,23.92,34600.0,19.835,19.9183,19.835,19.9099,34600.0
2011-09-14 12:40:00,23.93,23.96,23.86,23.86,37200.0,19.9183,19.9432,19.86,19.86,37200.0
2011-09-14 12:50:00,23.86,23.95,23.81,23.93,41800.0,19.86,19.9349,19.8184,19.9183,41800.0
2011-09-14 13:00:00,23.93,24.07,23.9,24.04,27300.0,19.9183,20.0348,19.8933,20.0098,27300.0
2011-09-14 13:10:00,24.03,24.05,23.97,24.05,31900.0,20.0015,20.0181,19.9516,20.0181,31900.0
2011-09-14 13:20:00,24.06,24.07,23.96,24.01,22000.0,20.0265,20.0348,19.9432,19.9849,22000.0
2011-09-14 13:30:00,24.02,24.19,24.02,24.19,49100.0,19.9932,20.1347,19.9932,20.1347,49100.0
2011-09-14 13:40:00,24.2,24.21,24.14,24.2,34100.0,20.143,20.1513,20.0931,20.143,34100.0
2011-09-14 13:50:00,24.19,24.22,24.04,24.09,46400.0,20.1347,20.1596,20.0098,20.0514,46400.0
2011-09-14 14:00:00,24.1,24.25,24.09,24.23,57500.0,20.0598,20.1846,20.0514,20.168,57500.0
2011-09-14 14:10:00,24.25,24.31,24.15,24.3,39200.0,20.1846,20.2346,20.1014,20.2262,39200.0
2011-09-14 14:20:00,24.31,24.33,24.22,24.28,25400.0,20.2346,20.2512,20.1596,20.2096,25400.0
2011-09-14 14:30:00,24.28,24.29,24.16,24.16,44900.0,20.2096,20.2179,20.1097,20.1097,44900.0
2011-09-14 14:40:00,24.17,24.26,24.17,24.23,35300.0,20.118,20.1929,20.118,20.168,35300.0
2011-09-14 14:50:00,24.23,24.47,24.23,24.45,109400.0,20.168,20.3677,20.168,20.3511,109400.0
2011-09-14 15:00:00,24.46,24.49,24.39,24.46,61500.0,20.3594,20.3844,20.3011,20.3594,61500.0
2011-09-14 15:10:00,24.47,24.5,24.45,24.47,64500.0,20.3677,20.3927,20.3511,20.3677,64500.0
2011-09-14 15:20:00,24.47,24.6,24.45,24.55,69000.0,20.3677,20.4759,20.3511,20.4343,69000.0
2011-09-14 15:30:00,24.55,24.63,24.53,24.55,109000.0,20.4343,20.5009,20.4177,20.4343,109000.0
2011-09-14 15:40:00,24.55,24.56,24.26,24.32,153200.0,20.4343,20.4426,20.1929,20.2429,153200.0
2011-09-14 15:50:00,24.31,24.4,24.26,24.31,275700.0,20.2346,20.3095,20.1929,20.2346,275700.0
2011-09-15 09:30:00,24.77,24.81,24.51,24.58,117800.0,20.6174,20.6507,20.401,20.4593,117800.0
2011-09-15 09:40:00,24.58,24.61,24.42,24.55,97000.0,20.4593,20.4843,20.3261,20.4343,97000.0
2011-09-15 09:50:00,24.55,24.63,24.53,24.6,101800.0,20.4343,20.5009,20.4177,20.4759,101800.0
2011-09-15 10:00:00,24.59,24.83,24.55,24.72,255200.0,20.4676,20.6674,20.4343,20.5758,255200.0
2011-09-15 10:10:00,24.72,24.72,24.59,24.7,94000.0,20.5758,20.5758,20.4676,20.5592,94000.0
2011-09-15 10:20:00,24.69,24.71,24.5,24.53,45600.0,20.5509,20.5675,20.3927,20.4177,45600.0
2011-09-15 10:30:00,24.51,24.56,24.36,24.38,57900.0,20.401,20.4426,20.2762,20.2928,57900.0
2011-09-15 10:40:00,24.38,24.53,24.38,24.5,17100.0,20.2928,20.4177,20.2928,20.3927,17100.0
2011-09-15 10:50:00,24.5,24.51,24.31,24.37,36200.0,20.3927,20.401,20.2346,20.2845,36200.0
2011-09-15 11:00:00,24.36,24.49,24.25,24.49,41200.0,20.2762,20.3844,20.1846,20.3844,41200.0
2011-09-15 11:10:00,24.5,24.51,24.33,24.47,60800.0,20.3927,20.401,20.2512,20.3677,60800.0
2011-09-15 11:20:00,24.46,24.56,24.42,24.55,63200.0,20.3594,20.4426,20.3261,20.4343,63200.0
2011-09-15 11:30:00,24.57,24.65,24.55,24.65,33000.0,20.451,20.5176,20.4343,20.5176,33000.0
2011-09-15 11:40:00,24.65,24.66,24.57,24.6,57200.0,20.5176,20.5259,20.451,20.4759,57200.0
2011-09-15 11:50:00,24.61,24.62,24.53,24.62,23000.0,20.4843,20.4926,20.4177,20.4926,23000.0
2011-09-15 12:00:00,24.63,24.68,24.56,24.68,30400.0,20.5009,20.5425,20.4426,20.5425,30400.0
2011-09-15 12:10:00,24.68,24.7,24.6,24.67,56800.0,20.5425,20.5592,20.4759,20.5342,56800.0
2011-09-15 12:20:00,24.68,24.77,24.65,24.71,48200.0,20.5425,20.6174,20.5176,20.5675,48200.0
2011-09-15 12:30:00,24.71,24.72,24.63,24.66,72300.0,20.5675,20.5758,20.5009,20.5259,72300.0
2011-09-15 12:40:00,24.65,24.71,24.65,24.65,46500.0,20.5176,20.5675,20.5176,20.5176,46500.0
2011-09-15 12:50:00,24.65,24.7,24.64,24.7,32700.0,20.5176,20.5592,20.5092,20.5592,32700.0
2011-09-15 13:00:00,24.7,24.72,24.67,24.71,52600.0,20.5592,20.5758,20.5342,20.5675,52600.0
2011-09-15 13:10:00,24.71,24.73,24.65,24.65,66200.0,20.5675,20.5842,20.5176,20.5176,66200.0
2011-09-15 13:20:00,24.67,24.71,24.65,24.66,26800.0,20.5342,20.5675,20.5176,20.5259,26800.0
2011-09-15 13:30:00,24.66,24.71,24.65,24.7,28500.0,20.5259,20.5675,20.5176,20.5592,28500.0
2011-09-15 13:40:00,24.69,24.72,24.65,24.67,72700.0,20.5509,20.5758,20.5176,20.5342,72700.0
2011-09-15 13:50:00,24.67,24.72,24.65,24.72,61400.0,20.5342,20.5758,20.5176,20.5758,61400.0
2011-09-15 14:00:00,24.71,24.75,24.67,24.71,62500.0,20.5675,20.6008,20.5342,20.5675,62500.0
2011-09-15 14:10:00,24.71,24.87,24.7,24.86,176800.0,20.5675,20.7007,20.5592,20.6924,176800.0
2011-09-15 14:20:00,24.85,24.87,24.81,24.86,106900.0,20.684,20.7007,20.6507,20.6924,106900.0
2011-09-15 14:30:00,24.87,24.97,24.87,24.95,90600.0,20.7007,20.7839,20.7007,20.7673,90600.0
2011-09-15 14:40:00,24.96,25.07,24.96,25.04,108800.0,20.7756,20.8672,20.7756,20.8422,108800.0
2011-09-15 14:50:00,25.05,25.17,25.03,25.15,102100.0,20.8505,20.9504,20.8339,20.9337,102100.0
2011-09-15 15:00:00,25.15,25.18,25.11,25.16,91900.0,20.9337,20.9587,20.9004,20.9421,91900.0
2011-09-15 15:10:00,25.16,25.22,25.02,25.03,135800.0,20.9421,20.992,20.8255,20.8339,135800.0
2011-09-15 15:20:00,25.03,25.12,24.98,25.03,98700.0,20.8339,20.9088,20.7922,20.8339,98700.0
2011-09-15 15:30:00,25.02,25.16,25.01,25.11,139400.0,20.8255,20.9421,20.8172,20.9004,139400.0
2011-09-15 15:40:00,25.11,25.21,25.05,25.14,207100.0,20.9004,20.9837,20.8505,20.9254,207100.0
2011-09-15 15:50:00,25.14,25.16,25.06,25.12,234400.0,20.9254,20.9421,20.8588,20.9088,234400.0
2011-09-16 09:30:00,25.0,25.39,24.92,25.19,231700.0,20.8089,21.1335,20.7423,20.967,231700.0
2011-09-16 09:40:00,25.18,25.29,25.14,25.15,101700.0,20.9587,21.0503,20.9254,20.9337,101700.0
2011-09-16 09:50:00,25.15,25.22,25.03,25.04,87000.0,20.9337,20.992,20.8339,20.8422,87000.0
2011-09-16 10:00:00,25.05,25.08,24.92,25.04,58300.0,20.8505,20.8755,20.7423,20.8422,58300.0
2011-09-16 10:10:00,25.03,25.2,24.99,25.13,58500.0,20.8339,20.9754,20.8006,20.9171,58500.0
2011-09-16 10:20:00,25.14,25.15,24.85,24.85,64800.0,20.9254,20.9337,20.684,20.684,64800.0
2011-09-16 10:30:00,24.85,24.91,24.7,24.71,64300.0,20.684,20.734,20.5592,20.5675,64300.0
2011-09-16 10:40:00,24.71,24.85,24.62,24.63,33100.0,20.5675,20.684,20.4926,20.5009,33100.0
2011-09-16 10:50:00,24.62,24.74,24.57,24.73,44700.0,20.4926,20.5925,20.451,20.5842,44700.0
2011-09-16 11:00:00,24.73,24.86,24.73,24.83,49100.0,20.5842,20.6924,20.5842,20.6674,49100.0
2011-09-16 11:10:00,24.82,24.91,24.72,24.79,37900.0,20.6591,20.734,20.5758,20.6341,37900.0
2011-09-16 11:20:00,24.79,24.85,24.72,24.81,47100.0,20.6341,20.684,20.5758,20.6507,47100.0
2011-09-16 11:30:00,24.82,24.93,24.7,24.93,38100.0,20.6591,20.7506,20.5592,20.7506,38100.0
2011-09-16 11:40:00,24.93,25.05,24.89,25.04,25100.0,20.7506,20.8505,20.7173,20.8422,25100.0
2011-09-16 11:50:00,25.05,25.19,25.05,25.19,19100.0,20.8505,20.967,20.8505,20.967,19100.0
2011-09-16 12:00:00,25.18,25.28,25.18,25.27,46300.0,20.9587,21.0419,20.9587,21.0336,46300.0
2011-09-16 12:10:00,25.27,25.31,25.14,25.15,25700.0,21.0336,21.0669,20.9254,20.9337,25700.0
2011-09-16 12:20:00,25.14,25.27,25.08,25.23,35100.0,20.9254,21.0336,20.8755,21.0003,35100.0
2011-09-16 12:30:00,25.23,25.28,25.18,25.27,17000.0,21.0003,21.0419,20.9587,21.0336,17000.0
2011-09-16 12:40:00,25.28,25.31,25.21,25.22,31500.0,21.0419,21.0669,20.9837,20.992,31500.0
2011-09-16 12:50:00,25.23,25.25,25.18,25.2,18700.0,21.0003,21.017,20.9587,20.9754,18700.0
2011-09-16 13:00:00,25.2,25.22,25.13,25.13,40800.0,20.9754,20.992,20.9171,20.9171,40800.0
2011-09-16 13:10:00,25.13,25.16,25.08,25.09,41600.0,20.9171,20.9421,20.8755,20.8838,41600.0
2011-09-16 13:20:00,25.1,25.18,25.07,25.17,19300.0,20.8921,20.9587,20.8672,20.9504,19300.0
2011-09-16 13:30:00,25.17,25.19,25.02,25.11,44600.0,20.9504,20.967,20.8255,20.9004,44600.0
2011-09-16 13:40:00,25.11,25.17,25.1,25.15,40700.0,20.9004,20.9504,20.8921,20.9337,40700.0
2011-09-16 13:50:00,25.15,25.22,25.15,25.21,30100.0,20.9337,20.992,20.9337,20.9837,30100.0
2011-09-16 14:00:00,25.21,25.27,25.19,25.24,38600.0,20.9837,21.0336,20.967,21.0087,38600.0
2011-09-16 14:10:00,25.24,25.24,25.06,25.06,59800.0,21.0087,21.0087,20.8588,20.8588,59800.0
2011-09-16 14:20:00,25.07,25.07,25.01,25.03,31800.0,20.8672,20.8672,20.8172,20.8339,31800.0
2011-09-16 14:30:00,25.03,25.2,25.03,25.19,33200.0,20.8339,20.9754,20.8339,20.967,33200.0
2011-09-16 14:40:00,25.2,25.24,25.16,25.24,37000.0,20.9754,21.0087,20.9421,21.0087,37000.0
2011-09-16 14:50:00,25.25,25.36,25.23,25.3,86200.0,21.017,21.1085,21.0003,21.0586,86200.0
2011-09-16 15:00:00,25.3,25.3,25.11,25.13,55800.0,21.0586,21.0586,20.9004,20.9171,55800.0
2011-09-16 15:10:00,25.15,25.19,25.12,25.14,30600.0,20.9337,20.967,20.9088,20.9254,30600.0
2011-09-16 15:20:00,25.15,25.18,25.09,25.09,49000.0,20.9337,20.9587,20.8838,20.8838,49000.0
2011-09-16 15:30:00,25.08,25.15,25.04,25.05,96300.0,20.8755,20.9337,20.8422,20.8505,96300.0
2011-09-16 15:40:00,25.05,25.17,24.98,25.17,127400.0,20.8505,20.9504,20.7922,20.9504,127400.0
2011-09-16 15:50:00,25.16,25.24,25.14,25.23,154100.0,20.9421,21.0087,20.9254,21.0003,154100.0
2011-09-19 09:30:00,24.33,24.38,24.12,24.16,101200.0,20.2512,20.2928,20.0764,20.1097,101200.0
2011-09-19 09:40:00,24.15,24.2,24.04,24.12,99400.0,20.1014,20.143,20.0098,20.0764,99400.0
2011-09-19 09:50:00,24.12,24.24,24.04,24.14,58200.0,20.0764,20.1763,20.0098,20.0931,58200.0
2011-09-19 10:00:00,24.12,24.33,24.12,24.32,64700.0,20.0764,20.2512,20.0764,20.2429,64700.0
2011-09-19 10:10:00,24.32,24.33,24.1,24.17,62900.0,20.2429,20.2512,20.0598,20.118,62900.0
2011-09-19 10:20:00,24.17,24.3,24.13,24.26,68700.0,20.118,20.2262,20.0847,20.1929,68700.0
2011-09-19 10:30:00,24.27,24.45,24.27,24.4,67800.0,20.2013,20.3511,20.2013,20.3095,67800.0
2011-09-19 10:40:00,24.39,24.42,24.27,24.39,42900.0,20.3011,20.3261,20.2013,20.3011,42900.0
2011-09-19 10:50:00,24.37,24.43,24.3,24.3,53700.0,20.2845,20.3344,20.2262,20.2262,53700.0
2011-09-19 11:00:00,24.3,24.44,24.3,24.43,53500.0,20.2262,20.3428,20.2262,20.3344,53500.0
2011-09-19 11:10:00,24.41,24.45,24.33,24.45,51500.0,20.3178,20.3511,20.2512,20.3511,51500.0
2011-09-19 11:20:00,24.45,24.52,24.35,24.36,83600.0,20.3511,20.4094,20.2679,20.2762,83600.0
2011-09-19 11:30:00,24.35,24.36,24.12,24.2,213500.0,20.2679,20.2762,20.0764,20.143,213500.0
2011-09-19 11:40:00,24.23,24.55,24.22,24.55,46800.0,20.168,20.4343,20.1596,20.4343,46800.0
2011-09-19 11:50:00,24.55,24.56,24.3,24.31,47500.0,20.4343,20.4426,20.2262,20.2346,47500.0
2011-09-19 12:00:00,24.31,24.44,24.3,24.32,31700.0,20.2346,20.3428,20.2262,20.2429,31700.0
2011-09-19 12:10:00,24.31,24.33,24.1,24.12,32600.0,20.2346,20.2512,20.0598,20.0764,32600.0
2011-09-19 12:20:00,24.13,24.14,24.02,24.02,75200.0,20.0847,20.0931,19.9932,19.9932,75200.0
2011-09-19 12:30:00,24.03,24.11,24.01,24.06,31400.0,20.0015,20.0681,19.9849,20.0265,31400.0
2011-09-19 12:40:00,24.06,24.1,24.0,24.02,25000.0,20.0265,20.0598,19.9765,19.9932,25000.0
2011-09-19 12:50:00,24.02,24.03,23.92,23.93,53800.0,19.9932,20.0015,19.9099,19.9183,53800.0
2011-09-19 13:00:00,23.93,23.98,23.89,23.96,59400.0,19.9183,19.9599,19.885,19.9432,59400.0
2011-09-19 13:10:00,23.96,23.97,23.83,23.9,38400.0,19.9432,19.9516,19.835,19.8933,38400.0
2011-09-19 13:20:00,23.91,24.03,23.88,24.0,38400.0,19.9016,20.0015,19.8766,19.9765,38400.0
2011-09-19 13:30:00,24.0,24.07,23.97,24.02,27600.0,19.9765,20.0348,19.9516,19.9932,27600.0
2011-09-19 13:40:00,24.02,24.08,24.01,24.06,19500.0,19.9932,20.0431,19.9849,20.0265,19500.0
2011-09-19 13:50:00,24.06,24.1,24.06,24.08,35200.0,20.0265,20.0598,20.0265,20.0431,35200.0
2011-09-19 14:00:00,24.07,24.07,23.89,23.96,69800.0,20.0348,20.0348,19.885,19.9432,69800.0
2011-09-19 14:10:00,23.96,24.1,23.96,24.09,78200.0,19.9432,20.0598,19.9432,20.0514,78200.0
2011-09-19 14:20:00,24.08,24.09,23.97,23.98,41200.0,20.0431,20.0514,19.9516,19.9599,41200.0
2011-09-19 14:30:00,23.99,24.07,23.98,24.07,35900.0,19.9682,20.0348,19.9599,20.0348,35900.0
2011-09-19 14:40:00,24.08,24.1,23.99,24.04,34400.0,20.0431,20.0598,19.9682,20.0098,34400.0
2011-09-19 14:50:00,24.06,24.1,23.92,23.92,28700.0,20.0265,20.0598,19.9099,19.9099,28700.0
2011-09-19 15:00:00,23.93,23.97,23.88,23.91,41900.0,19.9183,19.9516,19.8766,19.9016,41900.0
2011-09-19 15:10:00,23.91,24.19,23.9,24.12,83300.0,19.9016,20.1347,19.8933,20.0764,83300.0
2011-09-19 15:20:00,24.13,24.3,24.13,24.27,212600.0,20.0847,20.2262,20.0847,20.2013,212600.0
2011-09-19 15:30:00,24.28,24.47,24.28,24.43,104200.0,20.2096,20.3677,20.2096,20.3344,104200.0
2011-09-19 15:40:00,24.42,24.42,24.26,24.27,94600.0,20.3261,20.3261,20.1929,20.2013,94600.0
2011-09-19 15:50:00,24.27,24.31,24.21,24.26,154700.0,20.2013,20.2346,20.1513,20.1929,154700.0
2011-09-20 09:30:00,24.9,24.98,24.41,24.69,488800.0,20.7257,20.7922,20.3178,20.5509,488800.0
2011-09-20 09:40:00,24.67,24.97,24.63,24.86,187200.0,20.5342,20.7839,20.5009,20.6924,187200.0
2011-09-20 09:50:00,24.87,24.88,24.63,24.83,96800.0,20.7007,20.709,20.5009,20.6674,96800.0
2011-09-20 10:00:00,24.84,25.09,24.7,24.7,262000.0,20.6757,20.8838,20.5592,20.5592,262000.0
2011-09-20 10:10:00,24.72,25.01,24.63,25.0,149200.0,20.5758,20.8172,20.5009,20.8089,149200.0
2011-09-20 10:20:00,25.0,25.18,24.92,25.08,145400.0,20.8089,20.9587,20.7423,20.8755,145400.0
2011-09-20 10:30:00,25.1,25.16,24.89,25.11,239500.0,20.8921,20.9421,20.7173,20.9004,239500.0
2011-09-20 10:40:00,25.11,25.33,25.11,25.29,129900.0,20.9004,21.0836,20.9004,21.0503,129900.0
2011-09-20 10:50:00,25.3,25.42,25.27,25.34,152700.0,21.0586,21.1585,21.0336,21.0919,152700.0
2011-09-20 11:00:00,25.34,25.73,25.33,25.73,218400.0,21.0919,21.4165,21.0836,21.4165,218400.0
2011-09-20 11:10:00,25.73,25.92,25.72,25.91,260100.0,21.4165,21.5747,21.4082,21.5663,260100.0
2011-09-20 11:20:00,25.91,26.16,25.87,25.98,407300.0,21.5663,21.7744,21.533,21.6246,407300.0
2011-09-20 11:30:00,25.97,26.0,25.75,25.78,126300.0,21.6163,21.6412,21.4332,21.4581,126300.0
2011-09-20 11:40:00,25.77,25.78,25.57,25.7,113400.0,21.4498,21.4581,21.2833,21.3915,113400.0
2011-09-20 11:50:00,25.69,25.74,25.67,25.7,55400.0,21.3832,21.4248,21.3666,21.3915,55400.0
2011-09-20 12:00:00,25.71,25.71,25.57,25.59,53300.0,21.3999,21.3999,21.2833,21.3,53300.0
2011-09-20 12:10:00,25.59,25.69,25.59,25.63,79500.0,21.3,21.3832,21.3,21.3333,79500.0
2011-09-20 12:20:00,25.62,25.77,25.62,25.73,30700.0,21.3249,21.4498,21.3249,21.4165,30700.0
2011-09-20 12:30:00,25.73,25.79,25.64,25.64,39200.0,21.4165,21.4664,21.3416,21.3416,39200.0
2011-09-20 12:40:00,25.64,25.83,25.58,25.83,83400.0,21.3416,21.4997,21.2917,21.4997,83400.0
2011-09-20 12:50:00,25.83,26.18,25.82,26.15,94700.0,21.4997,21.7911,21.4914,21.7661,94700.0
2011-09-20 13:00:00,26.16,26.25,26.04,26.12,81200.0,21.7744,21.8493,21.6745,21.7411,81200.0
2011-09-20 13:10:00,26.13,26.19,26.05,26.11,64200.0,21.7494,21.7994,21.6829,21.7328,64200.0
2011-09-20 13:20:00,26.11,26.13,26.04,26.12,63000.0,21.7328,21.7494,21.6745,21.7411,63000.0
2011-09-20 13:30:00,26.12,26.12,26.02,26.05,47900.0,21.7411,21.7411,21.6579,21.6829,47900.0
2011-09-20 13:40:00,26.04,26.15,26.0,26.14,75700.0,21.6745,21.7661,21.6412,21.7578,75700.0
2011-09-20 13:50:00,26.13,26.13,26.04,26.06,32600.0,21.7494,21.7494,21.6745,21.6912,32600.0
2011-09-20 14:00:00,26.07,26.19,26.04,26.19,86100.0,21.6995,21.7994,21.6745,21.7994,86100.0
2011-09-20 14:10:00,26.18,26.24,26.05,26.05,77400.0,21.7911,21.841,21.6829,21.6829,77400.0
2011-09-20 14:20:00,26.05,26.13,26.04,26.09,73100.0,21.6829,21.7494,21.6745,21.7162,73100.0
2011-09-20 14:30:00,26.09,26.13,25.86,25.91,73600.0,21.7162,21.7494,21.5247,21.5663,73600.0
2011-09-20 14:40:00,25.91,25.92,25.8,25.83,46900.0,21.5663,21.5747,21.4748,21.4997,46900.0
2011-09-20 14:50:00,25.83,25.9,25.77,25.9,50900.0,21.4997,21.558,21.4498,21.558,50900.0
2011-09-20 15:00:00,25.9,25.92,25.64,25.64,94900.0,21.558,21.5747,21.3416,21.3416,94900.0
2011-09-20 15:10:00,25.66,25.72,25.63,25.64,87200.0,21.3582,21.4082,21.3333,21.3416,87200.0
2011-09-20 15:20:00,25.64,25.64,25.39,25.47,144200.0,21.3416,21.3416,21.1335,21.2001,144200.0
2011-09-20 15:30:00,25.48,25.58,25.42,25.52,82100.0,21.2084,21.2917,21.1585,21.2417,82100.0
2011-09-20 15:40:00,25.52,25.56,25.27,25.32,142200.0,21.2417,21.275,21.0336,21.0752,142200.0
2011-09-20 15:50:00,25.32,25.43,25.31,25.33,188200.0,21.0752,21.1668,21.0669,21.0836,188200.0
2011-09-21 09:30:00,25.35,25.61,25.32,25.57,137100.0,21.1002,21.3166,21.0752,21.2833,137100.0
2011-09-21 09:40:00,25.58,25.58,25.28,25.31,113800.0,21.2917,21.2917,21.0419,21.0669,113800.0
2011-09-21 09:50:00,25.3,25.47,25.24,25.47,91900.0,21.0586,21.2001,21.0087,21.2001,91900.0
2011-09-21 10:00:00,25.49,25.61,25.35,25.36,59600.0,21.2167,21.3166,21.1002,21.1085,59600.0
2011-09-21 10:10:00,25.36,25.37,25.16,25.25,45400.0,21.1085,21.1169,20.9421,21.017,45400.0
2011-09-21 10:20:00,25.24,25.35,25.15,25.27,81800.0,21.0087,21.1002,20.9337,21.0336,81800.0
2011-09-21 10:30:00,25.28,25.32,25.05,25.09,66200.0,21.0419,21.0752,20.8505,20.8838,66200.0
2011-09-21 10:40:00,25.1,25.13,24.86,24.92,87700.0,20.8921,20.9171,20.6924,20.7423,87700.0
2011-09-21 10:50:00,24.92,24.96,24.84,24.95,46100.0,20.7423,20.7756,20.6757,20.7673,46100.0
2011-09-21 11:00:00,24.95,25.06,24.91,24.98,56400.0,20.7673,20.8588,20.734,20.7922,56400.0
2011-09-21 11:10:00,24.97,25.1,24.96,25.06,37600.0,20.7839,20.8921,20.7756,20.8588,37600.0
2011-09-21 11:20:00,25.05,25.05,24.86,24.87,67200.0,20.8505,20.8505,20.6924,20.7007,67200.0
2011-09-21 11:30:00,24.86,24.91,24.86,24.86,76700.0,20.6924,20.734,20.6924,20.6924,76700.0
2011-09-21 11:40:00,24.86,24.91,24.83,24.87,34000.0,20.6924,20.734,20.6674,20.7007,34000.0
2011-09-21 11:50:00,24.84,24.93,24.83,24.92,39700.0,20.6757,20.7506,20.6674,20.7423,39700.0
2011-09-21 12:00:00,24.92,25.04,24.91,24.96,39500.0,20.7423,20.8422,20.734,20.7756,39500.0
2011-09-21 12:10:00,24.95,25.12,24.92,25.12,24300.0,20.7673,20.9088,20.7423,20.9088,24300.0
2011-09-21 12:20:00,25.12,25.2,24.95,24.98,80300.0,20.9088,20.9754,20.7673,20.7922,80300.0
2011-09-21 12:30:00,25.0,25.28,24.99,25.25,100700.0,20.8089,21.0419,20.8006,21.017,100700.0
2011-09-21 12:40:00,25.25,25.33,25.13,25.13,71300.0,21.017,21.0836,20.9171,20.9171,71300.0
2011-09-21 12:50:00,25.13,25.28,25.03,25.28,68700.0,20.9171,21.0419,20.8339,21.0419,68700.0
2011-09-21 13:00:00,25.28,25.33,25.08,25.29,74500.0,21.0419,21.0836,20.8755,21.0503,74500.0
2011-09-21 13:10:00,25.29,25.39,25.22,25.37,73200.0,21.0503,21.1335,20.992,21.1169,73200.0
2011-09-21 13:20:00,25.37,25.37,25.23,25.34,38400.0,21.1169,21.1169,21.0003,21.0919,38400.0
2011-09-21 13:30:00,25.31,25.35,25.19,25.26,25900.0,21.0669,21.1002,20.967,21.0253,25900.0
2011-09-21 13:40:00,25.26,25.34,25.21,25.3,37300.0,21.0253,21.0919,20.9837,21.0586,37300.0
2011-09-21 13:50:00,25.3,25.33,25.19,25.23,26800.0,21.0586,21.0836,20.967,21.0003,26800.0
2011-09-21 14:00:00,25.22,25.33,25.2,25.33,48100.0,20.992,21.0836,20.9754,21.0836,48100.0
2011-09-21 14:10:00,25.31,25.39,25.28,25.39,30600.0,21.0669,21.1335,21.0419,21.1335,30600.0
2011-09-21 14:20:00,25.39,25.55,25.08,25.26,108100.0,21.1335,21.2667,20.8755,21.0253,108100.0
2011-09-21 14:30:00,25.26,25.47,25.0,25.1,180500.0,21.0253,21.2001,20.8089,20.8921,180500.0
2011-09-21 14:40:00,25.09,25.46,25.03,25.46,201400.0,20.8838,21.1918,20.8339,21.1918,201400.0
2011-09-21 14:50:00,25.46,25.56,25.35,25.35,192500.0,21.1918,21.275,21.1002,21.1002,192500.0
2011-09-21 15:00:00,25.34,25.38,25.21,25.25,78100.0,21.0919,21.1252,20.9837,21.017,78100.0
2011-09-21 15:10:00,25.27,25.4,25.14,25.2,106500.0,21.0336,21.1418,20.9254,20.9754,106500.0
2011-09-21 15:20:00,25.2,25.25,24.94,24.99,148900.0,20.9754,21.017,20.7589,20.8006,148900.0
2011-09-21 15:30:00,25.0,25.03,24.71,24.78,173200.0,20.8089,20.8339,20.5675,20.6258,173200.0
2011-09-21 15:40:00,24.76,24.76,24.54,24.55,194400.0,20.6091,20.6091,20.426,20.4343,194400.0
2011-09-21 15:50:00,24.55,24.56,24.33,24.36,366000.0,20.4343,20.4426,20.2512,20.2762,366000.0
2011-09-22 09:30:00,23.45,23.45,23.15,23.36,131100.0,19.5187,19.5187,19.269,19.4438,131100.0
2011-09-22 09:40:00,23.36,23.4,23.09,23.09,123500.0,19.4438,19.4771,19.2191,19.2191,123500.0
2011-09-22 09:50:00,23.08,23.1,22.88,22.88,91400.0,19.2108,19.2274,19.0443,19.0443,91400.0
2011-09-22 10:00:00,22.88,23.1,22.88,23.09,88600.0,19.0443,19.2274,19.0443,19.2191,88600.0
2011-09-22 10:10:00,23.1,23.35,23.09,23.35,74600.0,19.2274,19.4355,19.2191,19.4355,74600.0
2011-09-22 10:20:00,23.36,23.51,23.24,23.26,47200.0,19.4438,19.5687,19.3439,19.3606,47200.0
2011-09-22 10:30:00,23.27,23.41,23.19,23.19,82800.0,19.3689,19.4854,19.3023,19.3023,82800.0
2011-09-22 10:40:00,23.18,23.32,23.14,23.26,70300.0,19.294,19.4105,19.2607,19.3606,70300.0
2011-09-22 10:50:00,23.26,23.26,23.0,23.02,54200.0,19.3606,19.3606,19.1442,19.1608,54200.0
2011-09-22 11:00:00,23.03,23.1,22.91,22.92,75400.0,19.1691,19.2274,19.0693,19.0776,75400.0
2011-09-22 11:10:00,22.94,23.03,22.86,22.96,98600.0,19.0942,19.1691,19.0276,19.1109,98600.0
2011-09-22 11:20:00,22.98,23.02,22.82,22.85,59900.0,19.1275,19.1608,18.9944,19.0193,59900.0
2011-09-22 11:30:00,22.85,23.04,22.84,22.95,68800.0,19.0193,19.1775,19.011,19.1026,68800.0
2011-09-22 11:40:00,22.94,22.94,22.8,22.8,57900.0,19.0942,19.0942,18.9777,18.9777,57900.0
2011-09-22 11:50:00,22.8,22.89,22.57,22.57,121900.0,18.9777,19.0526,18.7863,18.7863,121900.0
2011-09-22 12:00:00,22.57,22.65,22.47,22.49,68100.0,18.7863,18.8529,18.703,18.7197,68100.0
2011-09-22 12:10:00,22.49,22.62,22.47,22.6,88800.0,18.7197,18.8279,18.703,18.8112,88800.0
2011-09-22 12:20:00,22.59,22.63,22.49,22.6,64800.0,18.8029,18.8362,18.7197,18.8112,64800.0
2011-09-22 12:30:00,22.59,22.7,22.57,22.67,39000.0,18.8029,18.8945,18.7863,18.8695,39000.0
2011-09-22 12:40:00,22.66,22.81,22.65,22.81,40500.0,18.8612,18.986,18.8529,18.986,40500.0
2011-09-22 12:50:00,22.82,22.89,22.74,22.8,36100.0,18.9944,19.0526,18.9278,18.9777,36100.0
2011-09-22 13:00:00,22.8,22.83,22.65,22.67,36900.0,18.9777,19.0027,18.8529,18.8695,36900.0
2011-09-22 13:10:00,22.66,22.7,22.65,22.65,19200.0,18.8612,18.8945,18.8529,18.8529,19200.0
2011-09-22 13:20:00,22.65,22.65,22.53,22.54,32800.0,18.8529,18.8529,18.753,18.7613,32800.0
2011-09-22 13:30:00,22.53,22.61,22.48,22.55,52700.0,18.753,18.8196,18.7114,18.7696,52700.0
2011-09-22 13:40:00,22.55,22.62,22.42,22.57,54600.0,18.7696,18.8279,18.6614,18.7863,54600.0
2011-09-22 13:50:00,22.56,22.58,22.25,22.25,49500.0,18.7779,18.7946,18.5199,18.5199,49500.0
2011-09-22 14:00:00,22.26,22.4,22.22,22.39,71700.0,18.5282,18.6448,18.4949,18.6364,71700.0
2011-09-22 14:10:00,22.38,22.42,22.23,22.33,65700.0,18.6281,18.6614,18.5033,18.5865,65700.0
2011-09-22 14:20:00,22.34,22.77,22.34,22.55,129800.0,18.5948,18.9527,18.5948,18.7696,129800.0
2011-09-22 14:30:00,22.55,22.6,22.33,22.37,83200.0,18.7696,18.8112,18.5865,18.6198,83200.0
2011-09-22 14:40:00,22.36,22.55,22.3,22.44,88200.0,18.6115,18.7696,18.5615,18.6781,88200.0
2011-09-22 14:50:00,22.45,22.47,22.25,22.25,74400.0,18.6864,18.703,18.5199,18.5199,74400.0
2011-09-22 15:00:00,22.24,22.32,22.12,22.26,81400.0,18.5116,18.5782,18.4117,18.5282,81400.0
2011-09-22 15:10:00,22.26,22.37,22.24,22.26,100900.0,18.5282,18.6198,18.5116,18.5282,100900.0
2011-09-22 15:20:00,22.25,22.26,22.05,22.21,117300.0,18.5199,18.5282,18.3534,18.4866,117300.0
2011-09-22 15:30:00,22.22,22.46,22.18,22.46,142100.0,18.4949,18.6947,18.4616,18.6947,142100.0
2011-09-22 15:40:00,22.45,22.63,22.31,22.6,207000.0,18.6864,18.8362,18.5698,18.8112,207000.0
2011-09-22 15:50:00,22.59,22.61,22.36,22.54,271500.0,18.8029,18.8196,18.6115,18.7613,271500.0
2011-09-23 09:30:00,22.24,22.44,22.15,22.26,130400.0,18.5116,18.6781,18.4367,18.5282,130400.0
2011-09-23 09:40:00,22.27,22.54,22.22,22.39,101500.0,18.5366,18.7613,18.4949,18.6364,101500.0
2011-09-23 09:50:00,22.38,22.76,22.32,22.74,137800.0,18.6281,18.9444,18.5782,18.9278,137800.0
2011-09-23 10:00:00,22.73,22.78,22.48,22.48,75000.0,18.9194,18.9611,18.7114,18.7114,75000.0
2011-09-23 10:10:00,22.5,22.55,22.25,22.31,53200.0,18.728,18.7696,18.5199,18.5698,53200.0
2011-09-23 10:20:00,22.31,22.55,22.25,22.55,54700.0,18.5698,18.7696,18.5199,18.7696,54700.0
2011-09-23 10:30:00,22.54,22.67,22.54,22.64,48800.0,18.7613,18.8695,18.7613,18.8445,48800.0
2011-09-23 10:40:00,22.65,22.71,22.5,22.7,60800.0,18.8529,18.9028,18.728,18.8945,60800.0
2011-09-23 10:50:00,22.7,22.8,22.65,22.73,108000.0,18.8945,18.9777,18.8529,18.9194,108000.0
2011-09-23 11:00:00,22.72,22.84,22.65,22.8,64800.0,18.9111,19.011,18.8529,18.9777,64800.0
2011-09-23 11:10:00,22.82,22.86,22.62,22.69,86300.0,18.9944,19.0276,18.8279,18.8861,86300.0
2011-09-23 11:20:00,22.7,22.8,22.67,22.74,40400.0,18.8945,18.9777,18.8695,18.9278,40400.0
2011-09-23 11:30:00,22.77,22.77,22.51,22.53,43300.0,18.9527,18.9527,18.7363,18.753,43300.0
2011-09-23 11:40:00,22.56,22.59,22.45,22.5,39200.0,18.7779,18.8029,18.6864,18.728,39200.0
2011-09-23 11:50:00,22.51,22.6,22.38,22.6,47000.0,18.7363,18.8112,18.6281,18.8112,47000.0
2011-09-23 12:00:00,22.6,22.6,22.4,22.55,30300.0,18.8112,18.8112,18.6448,18.7696,30300.0
2011-09-23 12:10:00,22.56,22.58,22.52,22.56,26400.0,18.7779,18.7946,18.7446,18.7779,26400.0
2011-09-23 12:20:00,22.56,22.58,22.43,22.45,32700.0,18.7779,18.7946,18.6697,18.6864,32700.0
2011-09-23 12:30:00,22.45,22.56,22.42,22.44,31800.0,18.6864,18.7779,18.6614,18.6781,31800.0
2011-09-23 12:40:00,22.44,22.48,22.25,22.32,96700.0,18.6781,18.7114,18.5199,18.5782,96700.0
2011-09-23 12:50:00,22.34,22.45,22.28,22.29,61500.0,18.5948,18.6864,18.5449,18.5532,61500.0
2011-09-23 13:00:00,22.29,22.41,22.2,22.25,76600.0,18.5532,18.6531,18.4783,18.5199,76600.0
2011-09-23 13:10:00,22.25,22.41,22.25,22.33,48400.0,18.5199,18.6531,18.5199,18.5865,48400.0
2011-09-23 13:20:00,22.32,22.41,22.3,22.39,74200.0,18.5782,18.6531,18.5615,18.6364,74200.0
2011-09-23 13:30:00,22.39,22.52,22.37,22.45,93600.0,18.6364,18.7446,18.6198,18.6864,93600.0
2011-09-23 13:40:00,22.46,22.58,22.45,22.52,60000.0,18.6947,18.7946,18.6864,18.7446,60000.0
2011-09-23 13:50:00,22.53,22.59,22.47,22.51,43500.0,18.753,18.8029,18.703,18.7363,43500.0
2011-09-23 14:00:00,22.52,22.56,22.42,22.52,54800.0,18.7446,18.7779,18.6614,18.7446,54800.0
2011-09-23 14:10:00,22.51,22.52,22.37,22.38,47300.0,18.7363,18.7446,18.6198,18.6281,47300.0
2011-09-23 14:20:00,22.38,22.38,22.25,22.29,53000.0,18.6281,18.6281,18.5199,18.5532,53000.0
2011-09-23 14:30:00,22.29,22.34,22.26,22.3,41400.0,18.5532,18.5948,18.5282,18.5615,41400.0
2011-09-23 14:40:00,22.31,22.33,22.16,22.22,58900.0,18.5698,18.5865,18.445,18.4949,58900.0
2011-09-23 14:50:00,22.21,22.29,22.16,22.19,44200.0,18.4866,18.5532,18.445,18.47,44200.0
2011-09-23 15:00:00,22.2,22.33,22.17,22.3,90400.0,18.4783,18.5865,18.4533,18.5615,90400.0
2011-09-23 15:10:00,22.29,22.4,22.26,22.26,88700.0,18.5532,18.6448,18.5282,18.5282,88700.0
2011-09-23 15:20:00,22.24,22.4,22.23,22.4,115800.0,18.5116,18.6448,18.5033,18.6448,115800.0
2011-09-23 15:30:00,22.4,22.46,22.35,22.43,172400.0,18.6448,18.6947,18.6031,18.6697,172400.0
2011-09-23 15:40:00,22.42,22.46,22.31,22.31,176800.0,18.6614,18.6947,18.5698,18.5698,176800.0
2011-09-23 15:50:00,22.32,22.4,22.29,22.37,191300.0,18.5782,18.6448,18.5532,18.6198,191300.0
2011-09-26 09:30:00,22.61,22.67,22.23,22.24,120300.0,18.8196,18.8695,18.5033,18.5116,120300.0
2011-09-26 09:40:00,22.24,22.32,22.1,22.2,70500.0,18.5116,18.5782,18.3951,18.4783,70500.0
2011-09-26 09:50:00,22.2,22.21,21.82,21.84,137300.0,18.4783,18.4866,18.162,18.1786,137300.0
2011-09-26 10:00:00,21.84,21.94,21.67,21.69,73300.0,18.1786,18.2619,18.0371,18.0538,73300.0
2011-09-26 10:10:00,21.68,21.75,21.63,21.63,167900.0,18.0455,18.1037,18.0038,18.0038,167900.0
2011-09-26 10:20:00,21.63,21.87,21.62,21.86,100500.0,18.0038,18.2036,17.9955,18.1953,100500.0
2011-09-26 10:30:00,21.85,21.91,21.57,21.62,77300.0,18.187,18.2369,17.9539,17.9955,77300.0
2011-09-26 10:40:00,21.63,21.76,21.59,21.61,121200.0,18.0038,18.1121,17.9706,17.9872,121200.0
2011-09-26 10:50:00,21.6,21.95,21.6,21.81,164600.0,17.9789,18.2702,17.9789,18.1537,164600.0
2011-09-26 11:00:00,21.82,21.97,21.8,21.95,141800.0,18.162,18.2868,18.1453,18.2702,141800.0
2011-09-26 11:10:00,21.95,21.98,21.85,21.88,84000.0,18.2702,18.2952,18.187,18.2119,84000.0
2011-09-26 11:20:00,21.89,21.91,21.8,21.84,105900.0,18.2203,18.2369,18.1453,18.1786,105900.0
2011-09-26 11:30:00,21.85,21.85,21.73,21.78,95700.0,18.187,18.187,18.0871,18.1287,95700.0
2011-09-26 11:40:00,21.78,21.83,21.69,21.75,127900.0,18.1287,18.1703,18.0538,18.1037,127900.0
2011-09-26 11:50:00,21.75,21.78,21.68,21.76,158200.0,18.1037,18.1287,18.0455,18.1121,158200.0
2011-09-26 12:00:00,21.77,21.8,21.73,21.75,85300.0,18.1204,18.1453,18.0871,18.1037,85300.0
2011-09-26 12:10:00,21.75,21.77,21.69,21.76,45000.0,18.1037,18.1204,18.0538,18.1121,45000.0
2011-09-26 12:20:00,21.76,21.82,21.67,21.76,72300.0,18.1121,18.162,18.0371,18.1121,72300.0
2011-09-26 12:30:00,21.75,21.78,21.69,21.77,43800.0,18.1037,18.1287,18.0538,18.1204,43800.0
2011-09-26 12:40:00,21.78,21.8,21.65,21.66,74100.0,18.1287,18.1453,18.0205,18.0288,74100.0
2011-09-26 12:50:00,21.66,21.7,21.59,21.7,87200.0,18.0288,18.0621,17.9706,18.0621,87200.0
2011-09-26 13:00:00,21.7,21.71,21.57,21.6,101700.0,18.0621,18.0704,17.9539,17.9789,101700.0
2011-09-26 13:10:00,21.59,21.63,21.57,21.62,82800.0,17.9706,18.0038,17.9539,17.9955,82800.0
2011-09-26 13:20:00,21.63,21.71,21.61,21.61,41400.0,18.0038,18.0704,17.9872,17.9872,41400.0
2011-09-26 13:30:00,21.61,21.64,21.5,21.58,60300.0,17.9872,18.0122,17.8956,17.9622,60300.0
2011-09-26 13:40:00,21.58,21.61,21.51,21.53,50800.0,17.9622,17.9872,17.904,17.9206,50800.0
2011-09-26 13:50:00,21.53,21.64,21.53,21.6,33000.0,17.9206,18.0122,17.9206,17.9789,33000.0
2011-09-26 14:00:00,21.6,21.75,21.58,21.62,174800.0,17.9789,18.1037,17.9622,17.9955,174800.0
2011-09-26 14:10:00,21.61,21.68,21.59,21.62,51700.0,17.9872,18.0455,17.9706,17.9955,51700.0
2011-09-26 14:20:00,21.61,21.7,21.6,21.62,50500.0,17.9872,18.0621,17.9789,17.9955,50500.0
2011-09-26 14:30:00,21.63,21.72,21.59,21.64,96400.0,18.0038,18.0788,17.9706,18.0122,96400.0
2011-09-26 14:40:00,21.66,21.71,21.64,21.65,66700.0,18.0288,18.0704,18.0122,18.0205,66700.0
2011-09-26 14:50:00,21.64,21.71,21.6,21.69,98700.0,18.0122,18.0704,17.9789,18.0538,98700.0
2011-09-26 15:00:00,21.69,21.86,21.66,21.84,151300.0,18.0538,18.1953,18.0288,18.1786,151300.0
2011-09-26 15:10:00,21.84,21.89,21.82,21.84,188500.0,18.1786,18.2203,18.162,18.1786,188500.0
2011-09-26 15:20:00,21.84,21.91,21.82,21.88,83700.0,18.1786,18.2369,18.162,18.2119,83700.0
2011-09-26 15:30:00,21.88,21.91,21.77,21.91,136200.0,18.2119,18.2369,18.1204,18.2369,136200.0
2011-09-26 15:40:00,21.92,22.01,21.87,21.97,167800.0,18.2452,18.3201,18.2036,18.2868,167800.0
2011-09-26 15:50:00,21.97,22.05,21.93,22.0,435400.0,18.2868,18.3534,18.2536,18.3118,435400.0
2011-09-27 09:30:00,22.8,22.97,22.78,22.96,168400.0,18.9777,19.1192,18.9611,19.1109,168400.0
2011-09-27 09:40:00,22.96,22.96,22.74,22.91,108300.0,19.1109,19.1109,18.9278,19.0693,108300.0
2011-09-27 09:50:00,22.91,23.04,22.9,23.03,120500.0,19.0693,19.1775,19.0609,19.1691,120500.0
2011-09-27 10:00:00,23.01,23.06,22.93,23.04,110300.0,19.1525,19.1941,19.0859,19.1775,110300.0
2011-09-27 10:10:00,23.03,23.16,22.97,23.03,89800.0,19.1691,19.2774,19.1192,19.1691,89800.0
2011-09-27 10:20:00,23.04,23.16,22.98,23.13,64600.0,19.1775,19.2774,19.1275,19.2524,64600.0
2011-09-27 10:30:00,23.12,23.25,23.08,23.08,88900.0,19.2441,19.3523,19.2108,19.2108,88900.0
2011-09-27 10:40:00,23.09,23.24,23.08,23.23,49000.0,19.2191,19.3439,19.2108,19.3356,49000.0
2011-09-27 10:50:00,23.25,23.25,23.2,23.24,64900.0,19.3523,19.3523,19.3106,19.3439,64900.0
2011-09-27 11:00:00,23.25,23.25,23.11,23.17,60800.0,19.3523,19.3523,19.2357,19.2857,60800.0
2011-09-27 11:10:00,23.19,23.28,23.17,23.26,58700.0,19.3023,19.3772,19.2857,19.3606,58700.0
2011-09-27 11:20:00,23.26,23.26,23.14,23.15,71200.0,19.3606,19.3606,19.2607,19.269,71200.0
2011-09-27 11:30:00,23.17,23.29,23.15,23.27,64400.0,19.2857,19.3856,19.269,19.3689,64400.0
2011-09-27 11:40:00,23.26,23.27,23.17,23.23,42300.0,19.3606,19.3689,19.2857,19.3356,42300.0
2011-09-27 11:50:00,23.25,23.35,23.22,23.32,43900.0,19.3523,19.4355,19.3273,19.4105,43900.0
2011-09-27 12:00:00,23.32,23.47,23.32,23.46,50200.0,19.4105,19.5354,19.4105,19.5271,50200.0
2011-09-27 12:10:00,23.46,23.5,23.42,23.47,38900.0,19.5271,19.5604,19.4938,19.5354,38900.0
2011-09-27 12:20:00,23.47,23.51,23.41,23.48,74500.0,19.5354,19.5687,19.4854,19.5437,74500.0
2011-09-27 12:30:00,23.48,23.49,23.42,23.47,36700.0,19.5437,19.552,19.4938,19.5354,36700.0
2011-09-27 12:40:00,23.47,23.49,23.41,23.48,30500.0,19.5354,19.552,19.4854,19.5437,30500.0
2011-09-27 12:50:00,23.48,23.5,23.41,23.41,32600.0,19.5437,19.5604,19.4854,19.4854,32600.0
2011-09-27 13:00:00,23.42,23.51,23.34,23.49,56900.0,19.4938,19.5687,19.4272,19.552,56900.0
2011-09-27 13:10:00,23.5,23.55,23.44,23.54,75200.0,19.5604,19.602,19.5104,19.5936,75200.0
2011-09-27 13:20:00,23.54,23.61,23.51,23.57,47600.0,19.5936,19.6519,19.5687,19.6186,47600.0
2011-09-27 13:30:00,23.58,23.59,23.43,23.58,32200.0,19.6269,19.6353,19.5021,19.6269,32200.0
2011-09-27 13:40:00,23.59,23.65,23.55,23.61,26300.0,19.6353,19.6852,19.602,19.6519,26300.0
2011-09-27 13:50:00,23.62,23.71,23.61,23.67,68900.0,19.6602,19.7351,19.6519,19.7019,68900.0
2011-09-27 14:00:00,23.67,23.7,23.65,23.66,50600.0,19.7019,19.7268,19.6852,19.6935,50600.0
2011-09-27 14:10:00,23.66,23.72,23.65,23.69,48200.0,19.6935,19.7435,19.6852,19.7185,48200.0
2011-09-27 14:20:00,23.69,23.71,23.57,23.57,26400.0,19.7185,19.7351,19.6186,19.6186,26400.0
2011-09-27 14:30:00,23.58,23.68,23.57,23.6,35000.0,19.6269,19.7102,19.6186,19.6436,35000.0
2011-09-27 14:40:00,23.6,23.67,23.6,23.62,80500.0,19.6436,19.7019,19.6436,19.6602,80500.0
2011-09-27 14:50:00,23.61,23.68,23.54,23.56,49200.0,19.6519,19.7102,19.5936,19.6103,49200.0
2011-09-27 15:00:00,23.56,23.57,23.25,23.31,160300.0,19.6103,19.6186,19.3523,19.4022,160300.0
2011-09-27 15:10:00,23.32,23.37,23.2,23.36,119300.0,19.4105,19.4521,19.3106,19.4438,119300.0
2011-09-27 15:20:00,23.36,23.39,23.13,23.15,136400.0,19.4438,19.4688,19.2524,19.269,136400.0
2011-09-27 15:30:00,23.14,23.31,23.11,23.18,194600.0,19.2607,19.4022,19.2357,19.294,194600.0
2011-09-27 15:40:00,23.19,23.2,22.92,22.99,125200.0,19.3023,19.3106,19.0776,19.1359,125200.0
2011-09-27 15:50:00,22.99,23.02,22.87,23.01,207000.0,19.1359,19.1608,19.036,19.1525,207000.0
2011-09-28 09:30:00,23.27,23.27,23.07,23.16,112800.0,19.3689,19.3689,19.2024,19.2774,112800.0
2011-09-28 09:40:00,23.16,23.29,23.09,23.23,51400.0,19.2774,19.3856,19.2191,19.3356,51400.0
2011-09-28 09:50:00,23.23,23.37,23.23,23.36,58600.0,19.3356,19.4521,19.3356,19.4438,58600.0
2011-09-28 10:00:00,23.36,23.37,23.3,23.33,95700.0,19.4438,19.4521,19.3939,19.4189,95700.0
2011-09-28 10:10:00,23.33,23.33,22.95,22.98,56100.0,19.4189,19.4189,19.1026,19.1275,56100.0
2011-09-28 10:20:00,22.98,23.05,22.93,23.02,67400.0,19.1275,19.1858,19.0859,19.1608,67400.0
2011-09-28 10:30:00,23.02,23.05,22.87,22.89,71500.0,19.1608,19.1858,19.036,19.0526,71500.0
2011-09-28 10:40:00,22.91,23.05,22.86,23.04,61600.0,19.0693,19.1858,19.0276,19.1775,61600.0
2011-09-28 10:50:00,23.04,23.19,23.04,23.08,45400.0,19.1775,19.3023,19.1775,19.2108,45400.0
2011-09-28 11:00:00,23.08,23.09,22.8,22.87,70800.0,19.2108,19.2191,18.9777,19.036,70800.0
2011-09-28 11:10:00,22.87,22.99,22.79,22.88,54100.0,19.036,19.1359,18.9694,19.0443,54100.0
2011-09-28 11:20:00,22.87,22.95,22.77,22.94,60800.0,19.036,19.1026,18.9527,19.0942,60800.0
2011-09-28 11:30:00,22.93,23.05,22.78,22.99,45000.0,19.0859,19.1858,18.9611,19.1359,45000.0
2011-09-28 11:40:00,22.98,23.03,22.9,22.93,31900.0,19.1275,19.1691,19.0609,19.0859,31900.0
2011-09-28 11:50:00,22.94,23.03,22.92,22.95,23400.0,19.0942,19.1691,19.0776,19.1026,23400.0
2011-09-28 12:00:00,22.97,23.01,22.89,22.9,27700.0,19.1192,19.1525,19.0526,19.0609,27700.0
2011-09-28 12:10:00,22.89,23.02,22.85,22.89,47400.0,19.0526,19.1608,19.0193,19.0526,47400.0
2011-09-28 12:20:00,22.89,22.98,22.85,22.93,23500.0,19.0526,19.1275,19.0193,19.0859,23500.0
2011-09-28 12:30:00,22.92,22.92,22.76,22.83,41300.0,19.0776,19.0776,18.9444,19.0027,41300.0
2011-09-28 12:40:00,22.84,22.85,22.72,22.73,28300.0,19.011,19.0193,18.9111,18.9194,28300.0
2011-09-28 12:50:00,22.73,22.92,22.72,22.89,19500.0,18.9194,19.0776,18.9111,19.0526,19500.0
2011-09-28 13:00:00,22.88,22.9,22.78,22.78,29200.0,19.0443,19.0609,18.9611,18.9611,29200.0
2011-09-28 13:10:00,22.78,22.78,22.69,22.69,26700.0,18.9611,18.9611,18.8861,18.8861,26700.0
2011-09-28 13:20:00,22.69,22.7,22.55,22.59,20100.0,18.8861,18.8945,18.7696,18.8029,20100.0
2011-09-28 13:30:00,22.57,22.57,22.41,22.54,70500.0,18.7863,18.7863,18.6531,18.7613,70500.0
2011-09-28 13:40:00,22.54,22.6,22.4,22.42,46900.0,18.7613,18.8112,18.6448,18.6614,46900.0
2011-09-28 13:50:00,22.42,22.54,22.31,22.32,68000.0,18.6614,18.7613,18.5698,18.5782,68000.0
2011-09-28 14:00:00,22.31,22.48,22.23,22.47,71400.0,18.5698,18.7114,18.5033,18.703,71400.0
2011-09-28 14:10:00,22.46,22.46,22.36,22.39,36900.0,18.6947,18.6947,18.6115,18.6364,36900.0
2011-09-28 14:20:00,22.38,22.38,22.29,22.31,50900.0,18.6281,18.6281,18.5532,18.5698,50900.0
2011-09-28 14:30:00,22.31,22.45,22.22,22.4,77200.0,18.5698,18.6864,18.4949,18.6448,77200.0
2011-09-28 14:40:00,22.39,22.46,22.32,22.34,48000.0,18.6364,18.6947,18.5782,18.5948,48000.0
2011-09-28 14:50:00,22.33,22.43,22.3,22.42,42200.0,18.5865,18.6697,18.5615,18.6614,42200.0
2011-09-28 15:00:00,22.41,22.54,22.36,22.51,51200.0,18.6531,18.7613,18.6115,18.7363,51200.0
2011-09-28 15:10:00,22.5,22.62,22.41,22.45,83900.0,18.728,18.8279,18.6531,18.6864,83900.0
2011-09-28 15:20:00,22.44,22.45,22.29,22.31,74000.0,18.6781,18.6864,18.5532,18.5698,74000.0
2011-09-28 15:30:00,22.3,22.32,22.14,22.16,98700.0,18.5615,18.5782,18.4283,18.445,98700.0
2011-09-28 15:40:00,22.15,22.21,22.01,22.07,119100.0,18.4367,18.4866,18.3201,18.3701,119100.0
2011-09-28 15:50:00,22.07,22.17,22.06,22.09,175900.0,18.3701,18.4533,18.3618,18.3867,175900.0
2011-09-29 09:30:00,23.0,23.28,22.95,23.2,208500.0,19.1442,19.3772,19.1026,19.3106,208500.0
2011-09-29 09:40:00,23.2,23.41,23.1,23.41,117700.0,19.3106,19.4854,19.2274,19.4854,117700.0
2011-09-29 09:50:00,23.4,23.4,23.12,23.15,65800.0,19.4771,19.4771,19.2441,19.269,65800.0
2011-09-29 10:00:00,23.14,23.2,23.0,23.01,77900.0,19.2607,19.3106,19.1442,19.1525,77900.0
2011-09-29 10:10:00,23.0,23.05,22.84,22.87,210500.0,19.1442,19.1858,19.011,19.036,210500.0
2011-09-29 10:20:00,22.86,23.0,22.84,22.86,71700.0,19.0276,19.1442,19.011,19.0276,71700.0
2011-09-29 10:30:00,22.85,22.98,22.77,22.96,79900.0,19.0193,19.1275,18.9527,19.1109,79900.0
2011-09-29 10:40:00,22.96,22.98,22.72,22.79,68000.0,19.1109,19.1275,18.9111,18.9694,68000.0
2011-09-29 10:50:00,22.79,22.94,22.72,22.92,54500.0,18.9694,19.0942,18.9111,19.0776,54500.0
2011-09-29 11:00:00,22.92,23.01,22.92,22.99,45800.0,19.0776,19.1525,19.0776,19.1359,45800.0
2011-09-29 11:10:00,22.99,23.02,22.92,22.92,40100.0,19.1359,19.1608,19.0776,19.0776,40100.0
2011-09-29 11:20:00,22.92,23.13,22.84,23.12,33000.0,19.0776,19.2524,19.011,19.2441,33000.0
2011-09-29 11:30:00,23.12,23.19,23.07,23.12,51700.0,19.2441,19.3023,19.2024,19.2441,51700.0
2011-09-29 11:40:00,23.12,23.32,23.07,23.32,33200.0,19.2441,19.4105,19.2024,19.4105,33200.0
2011-09-29 11:50:00,23.33,23.35,23.14,23.16,26500.0,19.4189,19.4355,19.2607,19.2774,26500.0
2011-09-29 12:00:00,23.17,23.21,23.0,23.0,83000.0,19.2857,19.319,19.1442,19.1442,83000.0
2011-09-29 12:10:00,23.0,23.04,22.92,22.93,40400.0,19.1442,19.1775,19.0776,19.0859,40400.0
2011-09-29 12:20:00,22.93,22.96,22.88,22.89,58300.0,19.0859,19.1109,19.0443,19.0526,58300.0
2011-09-29 12:30:00,22.9,22.91,22.61,22.64,97600.0,19.0609,19.0693,18.8196,18.8445,97600.0
2011-09-29 12:40:00,22.65,22.72,22.58,22.72,48300.0,18.8529,18.9111,18.7946,18.9111,48300.0
2011-09-29 12:50:00,22.71,22.81,22.62,22.63,49900.0,18.9028,18.986,18.8279,18.8362,49900.0
2011-09-29 13:00:00,22.62,22.71,22.55,22.61,86700.0,18.8279,18.9028,18.7696,18.8196,86700.0
2011-09-29 13:10:00,22.61,22.64,22.45,22.5,89900.0,18.8196,18.8445,18.6864,18.728,89900.0
2011-09-29 13:20:00,22.49,22.53,22.44,22.44,47700.0,18.7197,18.753,18.6781,18.6781,47700.0
2011-09-29 13:30:00,22.44,22.47,22.2,22.2,34400.0,18.6781,18.703,18.4783,18.4783,34400.0
2011-09-29 13:40:00,22.2,22.25,22.11,22.23,40100.0,18.4783,18.5199,18.4034,18.5033,40100.0
2011-09-29 13:50:00,22.24,22.38,22.21,22.32,25100.0,18.5116,18.6281,18.4866,18.5782,25100.0
2011-09-29 14:00:00,22.32,22.36,22.02,22.12,60700.0,18.5782,18.6115,18.3285,18.4117,60700.0
2011-09-29 14:10:00,22.11,22.18,22.02,22.18,71600.0,18.4034,18.4616,18.3285,18.4616,71600.0
2011-09-29 14:20:00,22.17,22.42,22.11,22.32,65100.0,18.4533,18.6614,18.4034,18.5782,65100.0
2011-09-29 14:30:00,22.33,22.41,22.13,22.39,94500.0,18.5865,18.6531,18.42,18.6364,94500.0
2011-09-29 14:40:00,22.39,22.43,22.0,22.02,148700.0,18.6364,18.6697,18.3118,18.3285,148700.0
2011-09-29 14:50:00,22.02,22.32,22.0,22.32,185700.0,18.3285,18.5782,18.3118,18.5782,185700.0
2011-09-29 15:00:00,22.33,22.36,21.98,22.02,197000.0,18.5865,18.6115,18.2952,18.3285,197000.0
2011-09-29 15:10:00,22.02,22.14,21.95,21.99,151900.0,18.3285,18.4283,18.2702,18.3035,151900.0
2011-09-29 15:20:00,22.0,22.18,21.99,22.15,127300.0,18.3118,18.4616,18.3035,18.4367,127300.0
2011-09-29 15:30:00,22.16,22.45,22.14,22.43,127100.0,18.445,18.6864,18.4283,18.6697,127100.0
2011-09-29 15:40:00,22.43,22.53,22.29,22.35,208200.0,18.6697,18.753,18.5532,18.6031,208200.0
2011-09-29 15:50:00,22.35,22.44,22.19,22.4,382700.0,18.6031,18.6781,18.47,18.6448,382700.0
2011-09-30 09:30:00,21.72,21.83,21.5,21.53,135300.0,18.0788,18.1703,17.8956,17.9206,135300.0
2011-09-30 09:40:00,21.52,21.7,21.51,21.62,133600.0,17.9123,18.0621,17.904,17.9955,133600.0
2011-09-30 09:50:00,21.64,21.83,21.59,21.64,143700.0,18.0122,18.1703,17.9706,18.0122,143700.0
2011-09-30 10:00:00,21.64,21.94,21.6,21.93,75400.0,18.0122,18.2619,17.9789,18.2536,75400.0
2011-09-30 10:10:00,21.94,22.04,21.88,22.01,64400.0,18.2619,18.3451,18.2119,18.3201,64400.0
2011-09-30 10:20:00,22.01,22.12,21.98,22.02,45100.0,18.3201,18.4117,18.2952,18.3285,45100.0
2011-09-30 10:30:00,22.03,22.05,21.76,21.76,72700.0,18.3368,18.3534,18.1121,18.1121,72700.0
2011-09-30 10:40:00,21.78,21.78,21.7,21.71,92300.0,18.1287,18.1287,18.0621,18.0704,92300.0
2011-09-30 10:50:00,21.69,21.84,21.68,21.71,244200.0,18.0538,18.1786,18.0455,18.0704,244200.0
2011-09-30 11:00:00,21.69,21.82,21.63,21.69,150900.0,18.0538,18.162,18.0038,18.0538,150900.0
2011-09-30 11:10:00,21.7,21.9,21.7,21.83,74900.0,18.0621,18.2286,18.0621,18.1703,74900.0
2011-09-30 11:20:00,21.82,21.98,21.8,21.97,187800.0,18.162,18.2952,18.1453,18.2868,187800.0
2011-09-30 11:30:00,21.98,22.12,21.97,21.98,46200.0,18.2952,18.4117,18.2868,18.2952,46200.0
2011-09-30 11:40:00,21.97,22.07,21.92,21.98,18400.0,18.2868,18.3701,18.2452,18.2952,18400.0
2011-09-30 11:50:00,21.98,21.99,21.86,21.98,26400.0,18.2952,18.3035,18.1953,18.2952,26400.0
2011-09-30 12:00:00,21.95,22.02,21.9,21.9,18100.0,18.2702,18.3285,18.2286,18.2286,18100.0
2011-09-30 12:10:00,21.9,21.91,21.8,21.85,29700.0,18.2286,18.2369,18.1453,18.187,29700.0
2011-09-30 12:20:00,21.84,21.89,21.72,21.72,47600.0,18.1786,18.2203,18.0788,18.0788,47600.0
2011-09-30 12:30:00,21.72,21.78,21.62,21.77,85600.0,18.0788,18.1287,17.9955,18.1204,85600.0
2011-09-30 12:40:00,21.75,21.81,21.75,21.79,44700.0,18.1037,18.1537,18.1037,18.137,44700.0
2011-09-30 12:50:00,21.78,21.82,21.75,21.79,52200.0,18.1287,18.162,18.1037,18.137,52200.0
2011-09-30 13:00:00,21.79,21.82,21.73,21.78,86100.0,18.137,18.162,18.0871,18.1287,86100.0
2011-09-30 13:10:00,21.78,21.84,21.73,21.78,62500.0,18.1287,18.1786,18.0871,18.1287,62500.0
2011-09-30 13:20:00,21.77,21.81,21.72,21.77,39700.0,18.1204,18.1537,18.0788,18.1204,39700.0
2011-09-30 13:30:00,21.78,21.85,21.77,21.82,30300.0,18.1287,18.187,18.1204,18.162,30300.0
2011-09-30 13:40:00,21.82,21.83,21.75,21.78,74600.0,18.162,18.1703,18.1037,18.1287,74600.0
2011-09-30 13:50:00,21.78,21.84,21.77,21.82,74100.0,18.1287,18.1786,18.1204,18.162,74100.0
2011-09-30 14:00:00,21.81,21.83,21.75,21.76,56400.0,18.1537,18.1703,18.1037,18.1121,56400.0
2011-09-30 14:10:00,21.75,21.79,21.74,21.76,96700.0,18.1037,18.137,18.0954,18.1121,96700.0
2011-09-30 14:20:00,21.76,21.81,21.73,21.76,271600.0,18.1121,18.1537,18.0871,18.1121,271600.0
2011-09-30 14:30:00,21.76,21.81,21.76,21.81,150400.0,18.1121,18.1537,18.1121,18.1537,150400.0
2011-09-30 14:40:00,21.81,21.85,21.69,21.73,143800.0,18.1537,18.187,18.0538,18.0871,143800.0
2011-09-30 14:50:00,21.73,21.88,21.64,21.82,170100.0,18.0871,18.2119,18.0122,18.162,170100.0
2011-09-30 15:00:00,21.82,21.94,21.66,21.9,107300.0,18.162,18.2619,18.0288,18.2286,107300.0
2011-09-30 15:10:00,21.9,21.9,21.67,21.76,40000.0,18.2286,18.2286,18.0371,18.1121,40000.0
2011-09-30 15:20:00,21.75,21.81,21.72,21.75,56700.0,18.1037,18.1537,18.0788,18.1037,56700.0
2011-09-30 15:30:00,21.75,21.77,21.65,21.75,184600.0,18.1037,18.1204,18.0205,18.1037,184600.0
2011-09-30 15:40:00,21.74,21.84,21.73,21.75,255600.0,18.0954,18.1786,18.0871,18.1037,255600.0
2011-09-30 15:50:00,21.76,21.77,21.54,21.63,316500.0,18.1121,18.1204,17.9289,18.0038,316500.0
2011-10-03 09:30:00,21.29,21.32,21.11,21.26,162800.0,17.7208,17.7458,17.571,17.6959,162800.0
2011-10-03 09:40:00,21.25,21.34,21.15,21.15,120400.0,17.6876,17.7625,17.6043,17.6043,120400.0
2011-10-03 09:50:00,21.16,21.18,20.98,21.07,118500.0,17.6126,17.6293,17.4628,17.5377,118500.0
2011-10-03 10:00:00,21.05,21.4,21.0,21.36,153500.0,17.5211,17.8124,17.4795,17.7791,153500.0
2011-10-03 10:10:00,21.35,21.51,21.24,21.24,66100.0,17.7708,17.904,17.6792,17.6792,66100.0
2011-10-03 10:20:00,21.25,21.26,21.05,21.14,53100.0,17.6876,17.6959,17.5211,17.596,53100.0
2011-10-03 10:30:00,21.14,21.18,20.92,20.98,120900.0,17.596,17.6293,17.4129,17.4628,120900.0
2011-10-03 10:40:00,20.97,21.03,20.82,21.0,124700.0,17.4545,17.5044,17.3296,17.4795,124700.0
2011-10-03 10:50:00,21.0,21.02,20.82,20.87,155300.0,17.4795,17.4961,17.3296,17.3713,155300.0
2011-10-03 11:00:00,20.87,20.9,20.78,20.89,113900.0,17.3713,17.3962,17.2963,17.3879,113900.0
2011-10-03 11:10:00,20.88,20.95,20.85,20.9,88800.0,17.3796,17.4378,17.3546,17.3962,88800.0
2011-10-03 11:20:00,20.89,20.97,20.85,20.94,198000.0,17.3879,17.4545,17.3546,17.4295,198000.0
2011-10-03 11:30:00,20.93,20.99,20.84,20.89,112400.0,17.4212,17.4711,17.3463,17.3879,112400.0
2011-10-03 11:40:00,20.89,20.91,20.64,20.76,144500.0,17.3879,17.4046,17.1798,17.2797,144500.0
2011-10-03 11:50:00,20.75,20.86,20.72,20.83,94300.0,17.2714,17.3629,17.2464,17.338,94300.0
2011-10-03 12:00:00,20.83,20.99,20.81,20.9,226000.0,17.338,17.4711,17.3213,17.3962,226000.0
2011-10-03 12:10:00,20.9,20.93,20.73,20.81,104400.0,17.3962,17.4212,17.2547,17.3213,104400.0
2011-10-03 12:20:00,20.81,20.88,20.79,20.81,85200.0,17.3213,17.3796,17.3047,17.3213,85200.0
2011-10-03 12:30:00,20.81,20.82,20.73,20.79,140000.0,17.3213,17.3296,17.2547,17.3047,140000.0
2011-10-03 12:40:00,20.79,20.81,20.73,20.73,112200.0,17.3047,17.3213,17.2547,17.2547,112200.0
2011-10-03 12:50:00,20.73,20.74,20.66,20.68,141100.0,17.2547,17.2631,17.1965,17.2131,141100.0
2011-10-03 13:00:00,20.68,20.69,20.36,20.38,85800.0,17.2131,17.2214,16.9468,16.9634,85800.0
2011-10-03 13:10:00,20.38,20.46,20.2,20.32,96200.0,16.9634,17.03,16.8136,16.9135,96200.0
2011-10-03 13:20:00,20.32,20.33,20.15,20.22,44200.0,16.9135,16.9218,16.772,16.8302,44200.0
2011-10-03 13:30:00,20.22,20.31,20.2,20.25,169100.0,16.8302,16.9051,16.8136,16.8552,169100.0
2011-10-03 13:40:00,20.25,20.45,20.25,20.35,106000.0,16.8552,17.0217,16.8552,16.9384,106000.0
2011-10-03 13:50:00,20.35,20.5,20.32,20.47,136500.0,16.9384,17.0633,16.9135,17.0383,136500.0
2011-10-03 14:00:00,20.47,20.53,20.39,20.43,145900.0,17.0383,17.0883,16.9717,17.005,145900.0
2011-10-03 14:10:00,20.43,20.44,20.33,20.33,131500.0,17.005,17.0133,16.9218,16.9218,131500.0
2011-10-03 14:20:00,20.33,20.38,20.21,20.25,50000.0,16.9218,16.9634,16.8219,16.8552,50000.0
2011-10-03 14:30:00,20.25,20.32,20.19,20.23,51600.0,16.8552,16.9135,16.8053,16.8386,51600.0
2011-10-03 14:40:00,20.24,20.28,20.06,20.14,119200.0,16.8469,16.8802,16.6971,16.7636,119200.0
2011-10-03 14:50:00,20.14,20.18,20.05,20.11,84300.0,16.7636,16.7969,16.6887,16.7387,84300.0
2011-10-03 15:00:00,20.11,20.2,20.09,20.16,213300.0,16.7387,16.8136,16.722,16.7803,213300.0
2011-10-03 15:10:00,20.15,20.25,20.13,20.19,73800.0,16.772,16.8552,16.7553,16.8053,73800.0
2011-10-03 15:20:00,20.19,20.21,20.08,20.16,119700.0,16.8053,16.8219,16.7137,16.7803,119700.0
2011-10-03 15:30:00,20.16,20.19,20.1,20.14,154800.0,16.7803,16.8053,16.7303,16.7636,154800.0
2011-10-03 15:40:00,20.14,20.27,20.08,20.24,171200.0,16.7636,16.8718,16.7137,16.8469,171200.0
2011-10-03 15:50:00,20.23,20.24,20.0,20.0,200500.0,16.8386,16.8469,16.6471,16.6471,200500.0
2011-10-04 09:30:00,19.45,19.49,19.18,19.21,208500.0,16.1893,16.2226,15.9646,15.9895,208500.0
2011-10-04 09:40:00,19.22,19.38,19.06,19.12,174200.0,15.9979,16.131,15.8647,15.9146,174200.0
2011-10-04 09:50:00,19.12,19.18,18.7,18.95,215000.0,15.9146,15.9646,15.565,15.7731,215000.0
2011-10-04 10:00:00,18.94,19.16,18.84,19.09,223900.0,15.7648,15.9479,15.6816,15.8897,223900.0
2011-10-04 10:10:00,19.09,19.29,19.04,19.18,228700.0,15.8897,16.0561,15.848,15.9646,228700.0
2011-10-04 10:20:00,19.18,19.18,19.0,19.14,81900.0,15.9646,15.9646,15.8148,15.9313,81900.0
2011-10-04 10:30:00,19.14,19.4,19.1,19.39,71800.0,15.9313,16.1477,15.898,16.1394,71800.0
2011-10-04 10:40:00,19.41,19.59,19.39,19.59,158200.0,16.156,16.3058,16.1394,16.3058,158200.0
2011-10-04 10:50:00,19.59,19.61,19.45,19.54,126400.0,16.3058,16.3225,16.1893,16.2642,126400.0
2011-10-04 11:00:00,19.56,19.82,19.5,19.77,147700.0,16.2809,16.4973,16.2309,16.4557,147700.0
2011-10-04 11:10:00,19.76,19.85,19.61,19.61,125900.0,16.4473,16.5223,16.3225,16.3225,125900.0
2011-10-04 11:20:00,19.59,19.87,19.58,19.85,224200.0,16.3058,16.5389,16.2975,16.5223,224200.0
2011-10-04 11:30:00,19.85,19.99,19.74,19.77,156700.0,16.5223,16.6388,16.4307,16.4557,156700.0
2011-10-04 11:40:00,19.76,20.04,19.74,19.99,106100.0,16.4473,16.6804,16.4307,16.6388,106100.0
2011-10-04 11:50:00,19.99,20.14,19.94,20.11,110600.0,16.6388,16.7636,16.5972,16.7387,110600.0
2011-10-04 12:00:00,20.12,20.34,20.11,20.19,85200.0,16.747,16.9301,16.7387,16.8053,85200.0
2011-10-04 12:10:00,20.19,20.19,20.02,20.1,57100.0,16.8053,16.8053,16.6638,16.7303,57100.0
2011-10-04 12:20:00,20.11,20.18,20.03,20.03,76700.0,16.7387,16.7969,16.6721,16.6721,76700.0
2011-10-04 12:30:00,20.03,20.41,20.03,20.4,96500.0,16.6721,16.9884,16.6721,16.9801,96500.0
2011-10-04 12:40:00,20.4,20.57,20.39,20.46,112500.0,16.9801,17.1216,16.9717,17.03,112500.0
2011-10-04 12:50:00,20.48,20.55,20.36,20.53,130600.0,17.0466,17.1049,16.9468,17.0883,130600.0
2011-10-04 13:00:00,20.53,20.56,20.27,20.39,83000.0,17.0883,17.1132,16.8718,16.9717,83000.0
2011-10-04 13:10:00,20.41,20.41,20.16,20.17,83100.0,16.9884,16.9884,16.7803,16.7886,83100.0
2011-10-04 13:20:00,20.17,20.23,20.09,20.19,49200.0,16.7886,16.8386,16.722,16.8053,49200.0
2011-10-04 13:30:00,20.19,20.27,20.17,20.21,90700.0,16.8053,16.8718,16.7886,16.8219,90700.0
2011-10-04 13:40:00,20.2,20.26,20.02,20.26,75400.0,16.8136,16.8635,16.6638,16.8635,75400.0
2011-10-04 13:50:00,20.25,20.29,20.11,20.14,68900.0,16.8552,16.8885,16.7387,16.7636,68900.0
2011-10-04 14:00:00,20.14,20.21,20.01,20.05,85200.0,16.7636,16.8219,16.6554,16.6887,85200.0
2011-10-04 14:10:00,20.05,20.09,19.95,20.01,126000.0,16.6887,16.722,16.6055,16.6554,126000.0
2011-10-04 14:20:00,20.01,20.15,19.99,20.14,108200.0,16.6554,16.772,16.6388,16.7636,108200.0
2011-10-04 14:30:00,20.14,20.15,20.01,20.01,110000.0,16.7636,16.772,16.6554,16.6554,110000.0
2011-10-04 14:40:00,20.01,20.08,19.98,20.06,135300.0,16.6554,16.7137,16.6305,16.6971,135300.0
2011-10-04 14:50:00,20.07,20.08,19.96,20.0,237100.0,16.7054,16.7137,16.6138,16.6471,237100.0
2011-10-04 15:00:00,20.0,20.09,19.91,19.92,214700.0,16.6471,16.722,16.5722,16.5805,214700.0
2011-10-04 15:10:00,19.9,20.03,19.89,20.03,193300.0,16.5639,16.6721,16.5555,16.6721,193300.0
2011-10-04 15:20:00,20.01,20.43,20.0,20.4,200100.0,16.6554,17.005,16.6471,16.9801,200100.0
2011-10-04 15:30:00,20.4,20.61,20.38,20.46,256200.0,16.9801,17.1548,16.9634,17.03,256200.0
2011-10-04 15:40:00,20.44,20.69,20.35,20.67,243400.0,17.0133,17.2214,16.9384,17.2048,243400.0
2011-10-04 15:50:00,20.67,21.11,20.59,21.06,590300.0,17.2048,17.571,17.1382,17.5294,590300.0
2011-10-05 09:30:00,21.24,21.29,21.05,21.22,212300.0,17.6792,17.7208,17.5211,17.6626,212300.0
2011-10-05 09:40:00,21.24,21.43,20.97,21.0,179300.0,17.6792,17.8374,17.4545,17.4795,179300.0
2011-10-05 09:50:00,20.98,21.11,20.86,20.96,269600.0,17.4628,17.571,17.3629,17.4462,269600.0
2011-10-05 10:00:00,20.96,21.46,20.95,21.38,320100.0,17.4462,17.8623,17.4378,17.7958,320100.0
2011-10-05 10:10:00,21.37,21.6,21.32,21.52,287300.0,17.7874,17.9789,17.7458,17.9123,287300.0
2011-10-05 10:20:00,21.51,21.62,21.14,21.18,194200.0,17.904,17.9955,17.596,17.6293,194200.0
2011-10-05 10:30:00,21.19,21.46,21.16,21.37,42500.0,17.6376,17.8623,17.6126,17.7874,42500.0
2011-10-05 10:40:00,21.39,21.43,21.25,21.42,34900.0,17.8041,17.8374,17.6876,17.8291,34900.0
2011-10-05 10:50:00,21.41,21.51,21.33,21.38,51100.0,17.8207,17.904,17.7541,17.7958,51100.0
2011-10-05 11:00:00,21.39,21.4,21.29,21.35,111000.0,17.8041,17.8124,17.7208,17.7708,111000.0
2011-10-05 11:10:00,21.35,21.37,21.27,21.32,33800.0,17.7708,17.7874,17.7042,17.7458,33800.0
2011-10-05 11:20:00,21.32,21.4,21.27,21.27,102400.0,17.7458,17.8124,17.7042,17.7042,102400.0
2011-10-05 11:30:00,21.27,21.38,21.27,21.3,58100.0,17.7042,17.7958,17.7042,17.7292,58100.0
2011-10-05 11:40:00,21.3,21.35,21.24,21.27,59400.0,17.7292,17.7708,17.6792,17.7042,59400.0
2011-10-05 11:50:00,21.3,21.33,21.26,21.3,93500.0,17.7292,17.7541,17.6959,17.7292,93500.0
2011-10-05 12:00:00,21.3,21.32,21.21,21.23,91100.0,17.7292,17.7458,17.6543,17.6709,91100.0
2011-10-05 12:10:00,21.24,21.24,21.04,21.05,25700.0,17.6792,17.6792,17.5128,17.5211,25700.0
2011-10-05 12:20:00,21.06,21.12,20.94,20.95,46300.0,17.5294,17.5793,17.4295,17.4378,46300.0
2011-10-05 12:30:00,20.94,20.96,20.82,20.82,54100.0,17.4295,17.4462,17.3296,17.3296,54100.0
2011-10-05 12:40:00,20.81,20.92,20.77,20.92,71500.0,17.3213,17.4129,17.288,17.4129,71500.0
2011-10-05 12:50:00,20.93,21.05,20.9,21.01,165800.0,17.4212,17.5211,17.3962,17.4878,165800.0
2011-10-05 13:00:00,21.01,21.13,21.0,21.04,47700.0,17.4878,17.5877,17.4795,17.5128,47700.0
2011-10-05 13:10:00,21.04,21.16,20.96,21.08,62800.0,17.5128,17.6126,17.4462,17.5461,62800.0
2011-10-05 13:20:00,21.08,21.28,21.04,21.26,161600.0,17.5461,17.7125,17.5128,17.6959,161600.0
2011-10-05 13:30:00,21.27,21.35,21.11,21.11,165700.0,17.7042,17.7708,17.571,17.571,165700.0
2011-10-05 13:40:00,21.12,21.23,21.07,21.19,56000.0,17.5793,17.6709,17.5377,17.6376,56000.0
2011-10-05 13:50:00,21.18,21.31,21.18,21.28,75900.0,17.6293,17.7375,17.6293,17.7125,75900.0
2011-10-05 14:00:00,21.28,21.3,21.17,21.18,45700.0,17.7125,17.7292,17.621,17.6293,45700.0
2011-10-05 14:10:00,21.18,21.29,21.16,21.27,56200.0,17.6293,17.7208,17.6126,17.7042,56200.0
2011-10-05 14:20:00,21.27,21.33,21.24,21.28,60400.0,17.7042,17.7541,17.6792,17.7125,60400.0
2011-10-05 14:30:00,21.29,21.3,21.1,21.13,60200.0,17.7208,17.7292,17.5627,17.5877,60200.0
2011-10-05 14:40:00,21.13,21.29,21.13,21.25,110600.0,17.5877,17.7208,17.5877,17.6876,110600.0
2011-10-05 14:50:00,21.25,21.28,21.19,21.2,88100.0,17.6876,17.7125,17.6376,17.6459,88100.0
2011-10-05 15:00:00,21.21,21.23,21.13,21.16,111900.0,17.6543,17.6709,17.5877,17.6126,111900.0
2011-10-05 15:10:00,21.16,21.31,21.14,21.31,183500.0,17.6126,17.7375,17.596,17.7375,183500.0
2011-10-05 15:20:00,21.31,21.31,21.17,21.26,84800.0,17.7375,17.7375,17.621,17.6959,84800.0
2011-10-05 15:30:00,21.26,21.42,21.25,21.41,208200.0,17.6959,17.8291,17.6876,17.8207,208200.0
2011-10-05 15:40:00,21.42,21.42,21.22,21.26,390000.0,17.8291,17.8291,17.6626,17.6959,390000.0
2011-10-05 15:50:00,21.25,21.41,21.24,21.34,434700.0,17.6876,17.8207,17.6792,17.7625,434700.0
2011-10-06 09:30:00,21.0,21.25,21.0,21.17,160200.0,17.4795,17.6876,17.4795,17.621,160200.0
2011-10-06 09:40:00,21.16,21.28,20.88,20.93,137100.0,17.6126,17.7125,17.3796,17.4212,137100.0
2011-10-06 09:50:00,20.91,21.0,20.73,20.98,66600.0,17.4046,17.4795,17.2547,17.4628,66600.0
2011-10-06 10:00:00,20.98,21.07,20.85,21.05,88300.0,17.4628,17.5377,17.3546,17.5211,88300.0
2011-10-06 10:10:00,21.03,21.22,20.99,21.06,162100.0,17.5044,17.6626,17.4711,17.5294,162100.0
2011-10-06 10:20:00,21.06,21.24,21.02,21.17,103500.0,17.5294,17.6792,17.4961,17.621,103500.0
2011-10-06 10:30:00,21.18,21.43,21.18,21.39,281800.0,17.6293,17.8374,17.6293,17.8041,281800.0
2011-10-06 10:40:00,21.39,21.39,21.28,21.3,139200.0,17.8041,17.8041,17.7125,17.7292,139200.0
2011-10-06 10:50:00,21.29,21.4,21.25,21.29,125700.0,17.7208,17.8124,17.6876,17.7208,125700.0
2011-10-06 11:00:00,21.29,21.48,21.26,21.47,123300.0,17.7208,17.879,17.6959,17.8707,123300.0
2011-10-06 11:10:00,21.47,21.57,21.45,21.47,56300.0,17.8707,17.9539,17.854,17.8707,56300.0
2011-10-06 11:20:00,21.46,21.54,21.36,21.52,33600.0,17.8623,17.9289,17.7791,17.9123,33600.0
2011-10-06 11:30:00,21.53,21.67,21.53,21.6,74800.0,17.9206,18.0371,17.9206,17.9789,74800.0
2011-10-06 11:40:00,21.63,21.71,21.59,21.6,95300.0,18.0038,18.0704,17.9706,17.9789,95300.0
2011-10-06 11:50:00,21.6,21.66,21.55,21.62,51800.0,17.9789,18.0288,17.9373,17.9955,51800.0
2011-10-06 12:00:00,21.62,21.66,21.57,21.6,47500.0,17.9955,18.0288,17.9539,17.9789,47500.0
2011-10-06 12:10:00,21.6,21.65,21.55,21.59,57900.0,17.9789,18.0205,17.9373,17.9706,57900.0
2011-10-06 12:20:00,21.59,21.66,21.57,21.58,58800.0,17.9706,18.0288,17.9539,17.9622,58800.0
2011-10-06 12:30:00,21.58,21.67,21.54,21.66,62300.0,17.9622,18.0371,17.9289,18.0288,62300.0
2011-10-06 12:40:00,21.67,21.67,21.54,21.61,46000.0,18.0371,18.0371,17.9289,17.9872,46000.0
2011-10-06 12:50:00,21.6,21.64,21.52,21.6,40100.0,17.9789,18.0122,17.9123,17.9789,40100.0
2011-10-06 13:00:00,21.59,21.66,21.53,21.64,57700.0,17.9706,18.0288,17.9206,18.0122,57700.0
2011-10-06 13:10:00,21.62,21.71,21.62,21.66,50800.0,17.9955,18.0704,17.9955,18.0288,50800.0
2011-10-06 13:20:00,21.66,21.76,21.61,21.63,52100.0,18.0288,18.1121,17.9872,18.0038,52100.0
2011-10-06 13:30:00,21.63,21.71,21.58,21.59,69400.0,18.0038,18.0704,17.9622,17.9706,69400.0
2011-10-06 13:40:00,21.58,21.73,21.57,21.7,78400.0,17.9622,18.0871,17.9539,18.0621,78400.0
2011-10-06 13:50:00,21.7,21.77,21.67,21.74,38500.0,18.0621,18.1204,18.0371,18.0954,38500.0
2011-10-06 14:00:00,21.75,21.87,21.7,21.84,73400.0,18.1037,18.2036,18.0621,18.1786,73400.0
2011-10-06 14:10:00,21.85,21.9,21.83,21.9,36200.0,18.187,18.2286,18.1703,18.2286,36200.0
2011-10-06 14:20:00,21.91,22.02,21.87,21.95,107600.0,18.2369,18.3285,18.2036,18.2702,107600.0
2011-10-06 14:30:00,21.95,22.0,21.87,21.89,54300.0,18.2702,18.3118,18.2036,18.2203,54300.0
2011-10-06 14:40:00,21.88,21.99,21.86,21.9,55500.0,18.2119,18.3035,18.1953,18.2286,55500.0
2011-10-06 14:50:00,21.9,21.94,21.84,21.9,67000.0,18.2286,18.2619,18.1786,18.2286,67000.0
2011-10-06 15:00:00,21.89,22.02,21.86,22.01,72200.0,18.2203,18.3285,18.1953,18.3201,72200.0
2011-10-06 15:10:00,22.02,22.03,21.83,21.83,63600.0,18.3285,18.3368,18.1703,18.1703,63600.0
2011-10-06 15:20:00,21.84,21.93,21.81,21.84,55800.0,18.1786,18.2536,18.1537,18.1786,55800.0
2011-10-06 15:30:00,21.83,22.0,21.82,21.96,121400.0,18.1703,18.3118,18.162,18.2785,121400.0
2011-10-06 15:40:00,21.96,22.1,21.95,22.03,117000.0,18.2785,18.3951,18.2702,18.3368,117000.0
2011-10-06 15:50:00,22.04,22.13,22.04,22.07,190200.0,18.3451,18.42,18.3451,18.3701,190200.0
2011-10-07 09:30:00,22.27,22.33,22.14,22.19,97400.0,18.5366,18.5865,18.4283,18.47,97400.0
2011-10-07 09:40:00,22.18,22.26,22.08,22.13,66200.0,18.4616,18.5282,18.3784,18.42,66200.0
2011-10-07 09:50:00,22.12,22.24,21.97,22.12,54100.0,18.4117,18.5116,18.2868,18.4117,54100.0
2011-10-07 10:00:00,22.12,22.2,22.01,22.01,65500.0,18.4117,18.4783,18.3201,18.3201,65500.0
2011-10-07 10:10:00,22.0,22.32,21.92,22.3,60200.0,18.3118,18.5782,18.2452,18.5615,60200.0
2011-10-07 10:20:00,22.3,22.34,22.18,22.22,65500.0,18.5615,18.5948,18.4616,18.4949,65500.0
2011-10-07 10:30:00,22.26,22.36,22.1,22.12,39300.0,18.5282,18.6115,18.3951,18.4117,39300.0
2011-10-07 10:40:00,22.11,22.27,22.04,22.09,47300.0,18.4034,18.5366,18.3451,18.3867,47300.0
2011-10-07 10:50:00,22.11,22.17,21.94,21.94,27000.0,18.4034,18.4533,18.2619,18.2619,27000.0
2011-10-07 11:00:00,21.93,22.01,21.86,21.99,53900.0,18.2536,18.3201,18.1953,18.3035,53900.0
2011-10-07 11:10:00,22.0,22.01,21.79,21.84,57700.0,18.3118,18.3201,18.137,18.1786,57700.0
2011-10-07 11:20:00,21.83,21.95,21.69,21.93,29200.0,18.1703,18.2702,18.0538,18.2536,29200.0
2011-10-07 11:30:00,21.96,21.97,21.67,21.72,31900.0,18.2785,18.2868,18.0371,18.0788,31900.0
2011-10-07 11:40:00,21.71,21.93,21.69,21.71,39500.0,18.0704,18.2536,18.0538,18.0704,39500.0
2011-10-07 11:50:00,21.72,21.83,21.67,21.79,34500.0,18.0788,18.1703,18.0371,18.137,34500.0
2011-10-07 12:00:00,21.79,21.84,21.59,21.76,101100.0,18.137,18.1786,17.9706,18.1121,101100.0
2011-10-07 12:10:00,21.75,21.8,21.46,21.48,64700.0,18.1037,18.1453,17.8623,17.879,64700.0
2011-10-07 12:20:00,21.49,21.61,21.31,21.58,117400.0,17.8873,17.9872,17.7375,17.9622,117400.0
2011-10-07 12:30:00,21.58,21.65,21.41,21.55,89300.0,17.9622,18.0205,17.8207,17.9373,89300.0
2011-10-07 12:40:00,21.58,21.6,21.36,21.46,64500.0,17.9622,17.9789,17.7791,17.8623,64500.0
2011-10-07 12:50:00,21.5,21.51,21.38,21.44,29800.0,17.8956,17.904,17.7958,17.8457,29800.0
2011-10-07 13:00:00,21.43,21.5,21.39,21.45,12400.0,17.8374,17.8956,17.8041,17.854,12400.0
2011-10-07 13:10:00,21.46,21.63,21.41,21.54,32900.0,17.8623,18.0038,17.8207,17.9289,32900.0
2011-10-07 13:20:00,21.55,21.65,21.53,21.56,15500.0,17.9373,18.0205,17.9206,17.9456,15500.0
2011-10-07 13:30:00,21.57,21.57,21.49,21.52,5000.0,17.9539,17.9539,17.8873,17.9123,5000.0
2011-10-07 13:40:00,21.49,21.51,21.4,21.5,10000.0,17.8873,17.904,17.8124,17.8956,10000.0
2011-10-07 13:50:00,21.5,21.7,21.47,21.69,14200.0,17.8956,18.0621,17.8707,18.0538,14200.0
2011-10-07 14:00:00,21.69,21.84,21.69,21.82,37600.0,18.0538,18.1786,18.0538,18.162,37600.0
2011-10-07 14:10:00,21.83,21.86,21.73,21.76,44000.0,18.1703,18.1953,18.0871,18.1121,44000.0
2011-10-07 14:20:00,21.77,21.97,21.77,21.78,43000.0,18.1204,18.2868,18.1204,18.1287,43000.0
2011-10-07 14:30:00,21.79,21.9,21.78,21.83,29900.0,18.137,18.2286,18.1287,18.1703,29900.0
2011-10-07 14:40:00,21.81,21.84,21.67,21.77,54200.0,18.1537,18.1786,18.0371,18.1204,54200.0
2011-10-07 14:50:00,21.79,21.87,21.73,21.78,30500.0,18.137,18.2036,18.0871,18.1287,30500.0
2011-10-07 15:00:00,21.79,21.86,21.75,21.86,40200.0,18.137,18.1953,18.1037,18.1953,40200.0
2011-10-07 15:10:00,21.85,21.97,21.77,21.85,59600.0,18.187,18.2868,18.1204,18.187,59600.0
2011-10-07 15:20:00,21.86,22.19,21.86,22.16,84500.0,18.1953,18.47,18.1953,18.445,84500.0
2011-10-07 15:30:00,22.16,22.29,22.11,22.11,115300.0,18.445,18.5532,18.4034,18.4034,115300.0
2011-10-07 15:40:00,22.11,22.15,21.98,22.0,104100.0,18.4034,18.4367,18.2952,18.3118,104100.0
2011-10-07 15:50:00,22.0,22.02,21.8,21.84,162300.0,18.3118,18.3285,18.1453,18.1786,162300.0
2011-10-10 09:30:00,22.59,22.83,22.53,22.82,56000.0,18.8029,19.0027,18.753,18.9944,56000.0
2011-10-10 09:40:00,22.83,22.87,22.76,22.87,74300.0,19.0027,19.036,18.9444,19.036,74300.0
2011-10-10 09:50:00,22.87,22.98,22.86,22.97,53200.0,19.036,19.1275,19.0276,19.1192,53200.0
2011-10-10 10:00:00,22.97,23.07,22.91,23.03,42800.0,19.1192,19.2024,19.0693,19.1691,42800.0
2011-10-10 10:10:00,23.04,23.15,23.04,23.14,51400.0,19.1775,19.269,19.1775,19.2607,51400.0
2011-10-10 10:20:00,23.14,23.25,23.14,23.16,48200.0,19.2607,19.3523,19.2607,19.2774,48200.0
2011-10-10 10:30:00,23.16,23.27,23.12,23.21,41400.0,19.2774,19.3689,19.2441,19.319,41400.0
2011-10-10 10:40:00,23.21,23.33,23.21,23.28,51600.0,19.319,19.4189,19.319,19.3772,51600.0
2011-10-10 10:50:00,23.28,23.28,23.06,23.11,64300.0,19.3772,19.3772,19.1941,19.2357,64300.0
2011-10-10 11:00:00,23.12,23.2,23.12,23.16,41700.0,19.2441,19.3106,19.2441,19.2774,41700.0
2011-10-10 11:10:00,23.16,23.17,23.09,23.13,41800.0,19.2774,19.2857,19.2191,19.2524,41800.0
2011-10-10 11:20:00,23.12,23.14,23.05,23.11,31000.0,19.2441,19.2607,19.1858,19.2357,31000.0
2011-10-10 11:30:00,23.12,23.15,23.1,23.12,25100.0,19.2441,19.269,19.2274,19.2441,25100.0
2011-10-10 11:40:00,23.12,23.14,23.07,23.07,25600.0,19.2441,19.2607,19.2024,19.2024,25600.0
2011-10-10 11:50:00,23.08,23.1,23.02,23.08,31800.0,19.2108,19.2274,19.1608,19.2108,31800.0
2011-10-10 12:00:00,23.09,23.12,23.04,23.06,23400.0,19.2191,19.2441,19.1775,19.1941,23400.0
2011-10-10 12:10:00,23.04,23.12,23.04,23.08,12600.0,19.1775,19.2441,19.1775,19.2108,12600.0
2011-10-10 12:20:00,23.06,23.06,23.01,23.05,15400.0,19.1941,19.1941,19.1525,19.1858,15400.0
2011-10-10 12:30:00,23.03,23.07,23.0,23.01,15100.0,19.1691,19.2024,19.1442,19.1525,15100.0
2011-10-10 12:40:00,23.0,23.07,22.96,22.96,14200.0,19.1442,19.2024,19.1109,19.1109,14200.0
2011-10-10 12:50:00,22.96,22.98,22.91,22.91,15100.0,19.1109,19.1275,19.0693,19.0693,15100.0
2011-10-10 13:00:00,22.91,22.98,22.86,22.94,22000.0,19.0693,19.1275,19.0276,19.0942,22000.0
2011-10-10 13:10:00,22.94,22.97,22.92,22.97,12200.0,19.0942,19.1192,19.0776,19.1192,12200.0
2011-10-10 13:20:00,22.97,23.05,22.95,22.95,14300.0,19.1192,19.1858,19.1026,19.1026,14300.0
2011-10-10 13:30:00,22.95,22.99,22.87,22.89,15700.0,19.1026,19.1359,19.036,19.0526,15700.0
2011-10-10 13:40:00,22.9,22.93,22.81,22.88,26800.0,19.0609,19.0859,18.986,19.0443,26800.0
2011-10-10 13:50:00,22.86,22.87,22.79,22.81,28100.0,19.0276,19.036,18.9694,18.986,28100.0
2011-10-10 14:00:00,22.8,22.8,22.69,22.7,29300.0,18.9777,18.9777,18.8861,18.8945,29300.0
2011-10-10 14:10:00,22.69,22.82,22.69,22.81,34600.0,18.8861,18.9944,18.8861,18.986,34600.0
2011-10-10 14:20:00,22.81,22.95,22.81,22.88,30100.0,18.986,19.1026,18.986,19.0443,30100.0
2011-10-10 14:30:00,22.9,22.97,22.89,22.89,24800.0,19.0609,19.1192,19.0526,19.0526,24800.0
2011-10-10 14:40:00,22.89,22.93,22.89,22.91,18700.0,19.0526,19.0859,19.0526,19.0693,18700.0
2011-10-10 14:50:00,22.9,23.03,22.9,23.01,60800.0,19.0609,19.1691,19.0609,19.1525,60800.0
2011-10-10 15:00:00,23.01,23.02,22.84,22.87,28700.0,19.1525,19.1608,19.011,19.036,28700.0
2011-10-10 15:10:00,22.86,22.87,22.74,22.81,31800.0,19.0276,19.036,18.9278,18.986,31800.0
2011-10-10 15:20:00,22.81,22.84,22.66,22.8,50000.0,18.986,19.011,18.8612,18.9777,50000.0
2011-10-10 15:30:00,22.8,22.86,22.67,22.86,100200.0,18.9777,19.0276,18.8695,19.0276,100200.0
2011-10-10 15:40:00,22.86,23.11,22.79,23.11,154600.0,19.0276,19.2357,18.9694,19.2357,154600.0
2011-10-10 15:50:00,23.11,23.22,23.07,23.21,262900.0,19.2357,19.3273,19.2024,19.319,262900.0
2011-10-11 09:30:00,22.78,22.9,22.72,22.77,55500.0,18.9611,19.0609,18.9111,18.9527,55500.0
2011-10-11 09:40:00,22.79,22.79,22.66,22.75,101100.0,18.9694,18.9694,18.8612,18.9361,101100.0
2011-10-11 09:50:00,22.76,22.78,22.63,22.69,77600.0,18.9444,18.9611,18.8362,18.8861,77600.0
2011-10-11 10:00:00,22.67,22.71,22.59,22.69,51800.0,18.8695,18.9028,18.8029,18.8861,51800.0
2011-10-11 10:10:00,22.69,22.92,22.69,22.84,79300.0,18.8861,19.0776,18.8861,19.011,79300.0
2011-10-11 10:20:00,22.85,23.0,22.8,22.98,30900.0,19.0193,19.1442,18.9777,19.1275,30900.0
2011-10-11 10:30:00,22.98,23.04,22.94,23.0,49700.0,19.1275,19.1775,19.0942,19.1442,49700.0
2011-10-11 10:40:00,22.99,23.15,22.96,23.14,58500.0,19.1359,19.269,19.1109,19.2607,58500.0
2011-10-11 10:50:00,23.13,23.15,23.03,23.07,38600.0,19.2524,19.269,19.1691,19.2024,38600.0
2011-10-11 11:00:00,23.09,23.14,22.96,23.02,34300.0,19.2191,19.2607,19.1109,19.1608,34300.0
2011-10-11 11:10:00,23.01,23.06,22.89,22.94,34400.0,19.1525,19.1941,19.0526,19.0942,34400.0
2011-10-11 11:20:00,22.92,23.03,22.87,23.01,38500.0,19.0776,19.1691,19.036,19.1525,38500.0
2011-10-11 11:30:00,23.02,23.18,23.02,23.16,33300.0,19.1608,19.294,19.1608,19.2774,33300.0
2011-10-11 11:40:00,23.16,23.22,23.1,23.13,51600.0,19.2774,19.3273,19.2274,19.2524,51600.0
2011-10-11 11:50:00,23.12,23.28,23.12,23.21,32200.0,19.2441,19.3772,19.2441,19.319,32200.0
2011-10-11 12:00:00,23.21,23.3,23.21,23.28,28700.0,19.319,19.3939,19.319,19.3772,28700.0
2011-10-11 12:10:00,23.28,23.38,23.25,23.37,35500.0,19.3772,19.4605,19.3523,19.4521,35500.0
2011-10-11 12:20:00,23.37,23.37,23.24,23.26,25700.0,19.4521,19.4521,19.3439,19.3606,25700.0
2011-10-11 12:30:00,23.25,23.3,23.11,23.11,33400.0,19.3523,19.3939,19.2357,19.2357,33400.0
2011-10-11 12:40:00,23.11,23.24,23.09,23.16,26400.0,19.2357,19.3439,19.2191,19.2774,26400.0
2011-10-11 12:50:00,23.17,23.32,23.13,23.32,34900.0,19.2857,19.4105,19.2524,19.4105,34900.0
2011-10-11 13:00:00,23.31,23.33,23.1,23.19,27500.0,19.4022,19.4189,19.2274,19.3023,27500.0
2011-10-11 13:10:00,23.2,23.23,23.06,23.18,27000.0,19.3106,19.3356,19.1941,19.294,27000.0
2011-10-11 13:20:00,23.2,23.37,23.18,23.37,27600.0,19.3106,19.4521,19.294,19.4521,27600.0
2011-10-11 13:30:00,23.38,23.47,23.3,23.42,88400.0,19.4605,19.5354,19.3939,19.4938,88400.0
2011-10-11 13:40:00,23.43,23.48,23.33,23.36,105600.0,19.5021,19.5437,19.4189,19.4438,105600.0
2011-10-11 13:50:00,23.36,23.57,23.36,23.53,50800.0,19.4438,19.6186,19.4438,19.5853,50800.0
2011-10-11 14:00:00,23.54,23.55,23.45,23.48,45700.0,19.5936,19.602,19.5187,19.5437,45700.0
2011-10-11 14:10:00,23.5,23.6,23.49,23.57,55700.0,19.5604,19.6436,19.552,19.6186,55700.0
2011-10-11 14:20:00,23.57,23.65,23.5,23.56,150000.0,19.6186,19.6852,19.5604,19.6103,150000.0
2011-10-11 14:30:00,23.57,23.62,23.49,23.52,139700.0,19.6186,19.6602,19.552,19.577,139700.0
2011-10-11 14:40:00,23.52,23.58,23.46,23.56,115900.0,19.577,19.6269,19.5271,19.6103,115900.0
2011-10-11 14:50:00,23.56,23.58,23.47,23.52,279700.0,19.6103,19.6269,19.5354,19.577,279700.0
2011-10-11 15:00:00,23.53,23.64,23.53,23.62,127800.0,19.5853,19.6769,19.5853,19.6602,127800.0
2011-10-11 15:10:00,23.63,23.66,23.55,23.59,88800.0,19.6686,19.6935,19.602,19.6353,88800.0
2011-10-11 15:20:00,23.6,23.64,23.53,23.59,132800.0,19.6436,19.6769,19.5853,19.6353,132800.0
2011-10-11 15:30:00,23.58,23.7,23.56,23.68,153700.0,19.6269,19.7268,19.6103,19.7102,153700.0
2011-10-11 15:40:00,23.68,23.71,23.59,23.66,243100.0,19.7102,19.7351,19.6353,19.6935,243100.0
2011-10-11 15:50:00,23.65,23.68,23.53,23.59,344200.0,19.6852,19.7102,19.5853,19.6353,344200.0
2011-10-12 09:30:00,24.13,24.18,24.05,24.12,102000.0,20.0847,20.1264,20.0181,20.0764,102000.0
2011-10-12 09:40:00,24.11,24.32,24.03,24.26,111800.0,20.0681,20.2429,20.0015,20.1929,111800.0
2011-10-12 09:50:00,24.26,24.49,24.24,24.48,236800.0,20.1929,20.3844,20.1763,20.3761,236800.0
2011-10-12 10:00:00,24.5,24.6,24.4,24.59,159900.0,20.3927,20.4759,20.3095,20.4676,159900.0
2011-10-12 10:10:00,24.6,24.84,24.58,24.78,98100.0,20.4759,20.6757,20.4593,20.6258,98100.0
2011-10-12 10:20:00,24.77,24.77,24.61,24.76,80000.0,20.6174,20.6174,20.4843,20.6091,80000.0
2011-10-12 10:30:00,24.76,25.0,24.76,25.0,113200.0,20.6091,20.8089,20.6091,20.8089,113200.0
2011-10-12 10:40:00,24.99,25.18,24.98,25.18,166200.0,20.8006,20.9587,20.7922,20.9587,166200.0
2011-10-12 10:50:00,25.18,25.21,25.04,25.14,131500.0,20.9587,20.9837,20.8422,20.9254,131500.0
2011-10-12 11:00:00,25.14,25.29,25.13,25.29,142100.0,20.9254,21.0503,20.9171,21.0503,142100.0
2011-10-12 11:10:00,25.28,25.55,25.28,25.41,192000.0,21.0419,21.2667,21.0419,21.1502,192000.0
2011-10-12 11:20:00,25.4,25.46,25.28,25.3,89700.0,21.1418,21.1918,21.0419,21.0586,89700.0
2011-10-12 11:30:00,25.3,25.49,25.27,25.41,62000.0,21.0586,21.2167,21.0336,21.1502,62000.0
2011-10-12 11:40:00,25.42,25.45,25.31,25.32,29300.0,21.1585,21.1834,21.0669,21.0752,29300.0
2011-10-12 11:50:00,25.32,25.35,25.27,25.32,59100.0,21.0752,21.1002,21.0336,21.0752,59100.0
2011-10-12 12:00:00,25.33,25.34,25.24,25.24,52000.0,21.0836,21.0919,21.0087,21.0087,52000.0
2011-10-12 12:10:00,25.24,25.3,25.22,25.27,42300.0,21.0087,21.0586,20.992,21.0336,42300.0
2011-10-12 12:20:00,25.25,25.31,25.2,25.31,35200.0,21.017,21.0669,20.9754,21.0669,35200.0
2011-10-12 12:30:00,25.32,25.35,25.27,25.33,40600.0,21.0752,21.1002,21.0336,21.0836,40600.0
2011-10-12 12:40:00,25.31,25.32,25.23,25.28,29000.0,21.0669,21.0752,21.0003,21.0419,29000.0
2011-10-12 12:50:00,25.28,25.42,25.28,25.42,30300.0,21.0419,21.1585,21.0419,21.1585,30300.0
2011-10-12 13:00:00,25.4,25.48,25.39,25.41,29100.0,21.1418,21.2084,21.1335,21.1502,29100.0
2011-10-12 13:10:00,25.41,25.44,25.24,25.25,57000.0,21.1502,21.1751,21.0087,21.017,57000.0
2011-10-12 13:20:00,25.26,25.33,25.23,25.32,40300.0,21.0253,21.0836,21.0003,21.0752,40300.0
2011-10-12 13:30:00,25.33,25.4,25.3,25.39,32200.0,21.0836,21.1418,21.0586,21.1335,32200.0
2011-10-12 13:40:00,25.38,25.44,25.38,25.4,26400.0,21.1252,21.1751,21.1252,21.1418,26400.0
2011-10-12 13:50:00,25.4,25.47,25.34,25.44,45800.0,21.1418,21.2001,21.0919,21.1751,45800.0
2011-10-12 14:00:00,25.45,25.48,25.38,25.46,47100.0,21.1834,21.2084,21.1252,21.1918,47100.0
2011-10-12 14:10:00,25.46,25.46,25.29,25.33,37900.0,21.1918,21.1918,21.0503,21.0836,37900.0
2011-10-12 14:20:00,25.34,25.37,25.3,25.35,63300.0,21.0919,21.1169,21.0586,21.1002,63300.0
2011-10-12 14:30:00,25.36,25.45,25.36,25.42,58600.0,21.1085,21.1834,21.1085,21.1585,58600.0
2011-10-12 14:40:00,25.42,25.48,25.42,25.44,76300.0,21.1585,21.2084,21.1585,21.1751,76300.0
2011-10-12 14:50:00,25.44,25.45,25.18,25.2,109900.0,21.1751,21.1834,20.9587,20.9754,109900.0
2011-10-12 15:00:00,25.21,25.25,25.15,25.24,96800.0,20.9837,21.017,20.9337,21.0087,96800.0
2011-10-12 15:10:00,25.22,25.27,25.19,25.24,193200.0,20.992,21.0336,20.967,21.0087,193200.0
2011-10-12 15:20:00,25.24,25.35,25.23,25.34,86100.0,21.0087,21.1002,21.0003,21.0919,86100.0
2011-10-12 15:30:00,25.34,25.37,25.26,25.28,159800.0,21.0919,21.1169,21.0253,21.0419,159800.0
2011-10-12 15:40:00,25.27,25.31,25.08,25.13,160400.0,21.0336,21.0669,20.8755,20.9171,160400.0
2011-10-12 15:50:00,25.13,25.26,25.09,25.09,195900.0,20.9171,21.0253,20.8838,20.8838,195900.0
2011-10-13 09:30:00,25.11,25.11,24.81,24.88,84200.0,20.9004,20.9004,20.6507,20.709,84200.0
2011-10-13 09:40:00,24.86,25.06,24.8,25.04,75300.0,20.6924,20.8588,20.6424,20.8422,75300.0
2011-10-13 09:50:00,25.04,25.06,24.86,24.94,47800.0,20.8422,20.8588,20.6924,20.7589,47800.0
2011-10-13 10:00:00,24.92,24.96,24.73,24.75,124400.0,20.7423,20.7756,20.5842,20.6008,124400.0
2011-10-13 10:10:00,24.76,24.98,24.76,24.83,87100.0,20.6091,20.7922,20.6091,20.6674,87100.0
2011-10-13 10:20:00,24.84,25.03,24.81,24.93,36600.0,20.6757,20.8339,20.6507,20.7506,36600.0
2011-10-13 10:30:00,24.92,25.0,24.85,24.89,31200.0,20.7423,20.8089,20.684,20.7173,31200.0
2011-10-13 10:40:00,24.9,24.93,24.83,24.85,58000.0,20.7257,20.7506,20.6674,20.684,58000.0
2011-10-13 10:50:00,24.85,24.97,24.69,24.69,74500.0,20.684,20.7839,20.5509,20.5509,74500.0
2011-10-13 11:00:00,24.7,24.87,24.65,24.73,136400.0,20.5592,20.7007,20.5176,20.5842,136400.0
2011-10-13 11:10:00,24.74,24.84,24.71,24.71,56900.0,20.5925,20.6757,20.5675,20.5675,56900.0
2011-10-13 11:20:00,24.71,24.75,24.57,24.59,37600.0,20.5675,20.6008,20.451,20.4676,37600.0
2011-10-13 11:30:00,24.61,24.84,24.56,24.8,65200.0,20.4843,20.6757,20.4426,20.6424,65200.0
2011-10-13 11:40:00,24.8,24.98,24.75,24.83,46100.0,20.6424,20.7922,20.6008,20.6674,46100.0
2011-10-13 11:50:00,24.82,24.86,24.76,24.76,23500.0,20.6591,20.6924,20.6091,20.6091,23500.0
2011-10-13 12:00:00,24.76,24.8,24.71,24.76,41600.0,20.6091,20.6424,20.5675,20.6091,41600.0
2011-10-13 12:10:00,24.76,24.78,24.71,24.76,51700.0,20.6091,20.6258,20.5675,20.6091,51700.0
2011-10-13 12:20:00,24.77,24.85,24.75,24.76,35000.0,20.6174,20.684,20.6008,20.6091,35000.0
2011-10-13 12:30:00,24.75,24.8,24.74,24.79,64600.0,20.6008,20.6424,20.5925,20.6341,64600.0
2011-10-13 12:40:00,24.81,24.9,24.76,24.89,59300.0,20.6507,20.7257,20.6091,20.7173,59300.0
2011-10-13 12:50:00,24.88,24.98,24.88,24.92,46300.0,20.709,20.7922,20.709,20.7423,46300.0
2011-10-13 13:00:00,24.91,25.02,24.85,25.01,39900.0,20.734,20.8255,20.684,20.8172,39900.0
2011-10-13 13:10:00,25.0,25.14,25.0,25.12,22800.0,20.8089,20.9254,20.8089,20.9088,22800.0
2011-10-13 13:20:00,25.12,25.14,24.99,25.14,73300.0,20.9088,20.9254,20.8006,20.9254,73300.0
2011-10-13 13:30:00,25.14,25.17,25.1,25.12,40900.0,20.9254,20.9504,20.8921,20.9088,40900.0
2011-10-13 13:40:00,25.1,25.28,25.06,25.27,28000.0,20.8921,21.0419,20.8588,21.0336,28000.0
2011-10-13 13:50:00,25.27,25.28,25.21,25.22,60800.0,21.0336,21.0419,20.9837,20.992,60800.0
2011-10-13 14:00:00,25.21,25.23,25.15,25.23,40800.0,20.9837,21.0003,20.9337,21.0003,40800.0
2011-10-13 14:10:00,25.22,25.25,25.15,25.25,52400.0,20.992,21.017,20.9337,21.017,52400.0
2011-10-13 14:20:00,25.25,25.32,25.18,25.24,58000.0,21.017,21.0752,20.9587,21.0087,58000.0
2011-10-13 14:30:00,25.24,25.39,25.23,25.36,85500.0,21.0087,21.1335,21.0003,21.1085,85500.0
2011-10-13 14:40:00,25.37,25.51,25.35,25.5,102500.0,21.1169,21.2334,21.1002,21.2251,102500.0
2011-10-13 14:50:00,25.5,25.54,25.44,25.44,84400.0,21.2251,21.2584,21.1751,21.1751,84400.0
2011-10-13 15:00:00,25.45,25.58,25.45,25.56,122700.0,21.1834,21.2917,21.1834,21.275,122700.0
2011-10-13 15:10:00,25.56,25.64,25.49,25.64,118900.0,21.275,21.3416,21.2167,21.3416,118900.0
2011-10-13 15:20:00,25.63,25.63,25.25,25.27,87700.0,21.3333,21.3333,21.017,21.0336,87700.0
2011-10-13 15:30:00,25.27,25.32,25.15,25.16,110500.0,21.0336,21.0752,20.9337,20.9421,110500.0
2011-10-13 15:40:00,25.15,25.24,25.13,25.16,138100.0,20.9337,21.0087,20.9171,20.9421,138100.0
2011-10-13 15:50:00,25.16,25.3,25.15,25.24,205400.0,20.9421,21.0586,20.9337,21.0087,205400.0
2011-10-14 09:30:00,26.01,26.01,25.83,25.96,191800.0,21.6496,21.6496,21.4997,21.6079,191800.0
2011-10-14 09:40:00,25.97,26.01,25.8,25.85,89300.0,21.6163,21.6496,21.4748,21.5164,89300.0
2011-10-14 09:50:00,25.85,26.02,25.79,25.94,116700.0,21.5164,21.6579,21.4664,21.5913,116700.0
2011-10-14 10:00:00,25.92,26.06,25.91,26.01,72000.0,21.5747,21.6912,21.5663,21.6496,72000.0
2011-10-14 10:10:00,26.0,26.01,25.83,25.84,91300.0,21.6412,21.6496,21.4997,21.5081,91300.0
2011-10-14 10:20:00,25.83,25.88,25.67,25.67,68800.0,21.4997,21.5414,21.3666,21.3666,68800.0
2011-10-14 10:30:00,25.67,25.79,25.66,25.69,69200.0,21.3666,21.4664,21.3582,21.3832,69200.0
2011-10-14 10:40:00,25.69,25.73,25.62,25.69,35900.0,21.3832,21.4165,21.3249,21.3832,35900.0
2011-10-14 10:50:00,25.68,25.72,25.56,25.63,39400.0,21.3749,21.4082,21.275,21.3333,39400.0
2011-10-14 11:00:00,25.64,25.74,25.64,25.71,95600.0,21.3416,21.4248,21.3416,21.3999,95600.0
2011-10-14 11:10:00,25.72,25.75,25.66,25.71,36700.0,21.4082,21.4332,21.3582,21.3999,36700.0
2011-10-14 11:20:00,25.72,25.73,25.45,25.46,68400.0,21.4082,21.4165,21.1834,21.1918,68400.0
2011-10-14 11:30:00,25.46,25.56,25.45,25.49,28800.0,21.1918,21.275,21.1834,21.2167,28800.0
2011-10-14 11:40:00,25.49,25.57,25.49,25.51,26300.0,21.2167,21.2833,21.2167,21.2334,26300.0
2011-10-14 11:50:00,25.51,25.57,25.49,25.49,20600.0,21.2334,21.2833,21.2167,21.2167,20600.0
2011-10-14 12:00:00,25.49,25.51,25.43,25.51,39500.0,21.2167,21.2334,21.1668,21.2334,39500.0
2011-10-14 12:10:00,25.51,25.55,25.47,25.52,61700.0,21.2334,21.2667,21.2001,21.2417,61700.0
2011-10-14 12:20:00,25.53,25.55,25.49,25.53,23300.0,21.25,21.2667,21.2167,21.25,23300.0
2011-10-14 12:30:00,25.53,25.62,25.53,25.61,11600.0,21.25,21.3249,21.25,21.3166,11600.0
2011-10-14 12:40:00,25.61,25.65,25.61,25.63,19800.0,21.3166,21.3499,21.3166,21.3333,19800.0
2011-10-14 12:50:00,25.63,25.69,25.63,25.64,36700.0,21.3333,21.3832,21.3333,21.3416,36700.0
2011-10-14 13:00:00,25.64,25.77,25.63,25.77,68700.0,21.3416,21.4498,21.3333,21.4498,68700.0
2011-10-14 13:10:00,25.76,25.83,25.74,25.82,33700.0,21.4415,21.4997,21.4248,21.4914,33700.0
2011-10-14 13:20:00,25.81,25.82,25.79,25.8,25400.0,21.4831,21.4914,21.4664,21.4748,25400.0
2011-10-14 13:30:00,25.8,25.85,25.79,25.79,29200.0,21.4748,21.5164,21.4664,21.4664,29200.0
2011-10-14 13:40:00,25.78,25.88,25.77,25.88,48300.0,21.4581,21.5414,21.4498,21.5414,48300.0
2011-10-14 13:50:00,25.89,26.02,25.88,26.0,62600.0,21.5497,21.6579,21.5414,21.6412,62600.0
2011-10-14 14:00:00,26.0,26.03,25.99,26.0,57100.0,21.6412,21.6662,21.6329,21.6412,57100.0
2011-10-14 14:10:00,26.0,26.11,26.0,26.11,80700.0,21.6412,21.7328,21.6412,21.7328,80700.0
2011-10-14 14:20:00,26.12,26.21,26.09,26.2,77900.0,21.7411,21.816,21.7162,21.8077,77900.0
2011-10-14 14:30:00,26.19,26.23,26.15,26.2,95700.0,21.7994,21.8327,21.7661,21.8077,95700.0
2011-10-14 14:40:00,26.19,26.26,26.18,26.2,74000.0,21.7994,21.8577,21.7911,21.8077,74000.0
2011-10-14 14:50:00,26.2,26.25,26.19,26.25,50100.0,21.8077,21.8493,21.7994,21.8493,50100.0
2011-10-14 15:00:00,26.24,26.27,26.23,26.27,75100.0,21.841,21.866,21.8327,21.866,75100.0
2011-10-14 15:10:00,26.27,26.5,26.26,26.45,164300.0,21.866,22.0574,21.8577,22.0158,164300.0
2011-10-14 15:20:00,26.45,26.49,26.37,26.48,109200.0,22.0158,22.0491,21.9492,22.0408,109200.0
2011-10-14 15:30:00,26.49,26.59,26.46,26.53,166800.0,22.0491,22.1323,22.0241,22.0824,166800.0
2011-10-14 15:40:00,26.52,26.53,26.43,26.46,251400.0,22.0741,22.0824,21.9992,22.0241,251400.0
2011-10-14 15:50:00,26.46,26.57,26.4,26.55,330900.0,22.0241,22.1157,21.9742,22.099,330900.0
2011-10-17 09:30:00,26.0,26.02,25.61,25.68,210000.0,21.6412,21.6579,21.3166,21.3749,210000.0
2011-10-17 09:40:00,25.68,25.86,25.63,25.84,152700.0,21.3749,21.5247,21.3333,21.5081,152700.0
2011-10-17 09:50:00,25.83,25.84,25.6,25.68,102200.0,21.4997,21.5081,21.3083,21.3749,102200.0
2011-10-17 10:00:00,25.68,25.7,25.61,25.66,79600.0,21.3749,21.3915,21.3166,21.3582,79600.0
2011-10-17 10:10:00,25.66,25.67,25.51,25.56,111700.0,21.3582,21.3666,21.2334,21.275,111700.0
2011-10-17 10:20:00,25.56,25.63,25.53,25.55,60400.0,21.275,21.3333,21.25,21.2667,60400.0
2011-10-17 10:30:00,25.55,25.73,25.54,25.66,79000.0,21.2667,21.4165,21.2584,21.3582,79000.0
2011-10-17 10:40:00,25.66,25.66,25.49,25.56,99100.0,21.3582,21.3582,21.2167,21.275,99100.0
2011-10-17 10:50:00,25.56,25.72,25.54,25.71,42200.0,21.275,21.4082,21.2584,21.3999,42200.0
2011-10-17 11:00:00,25.7,25.79,25.64,25.79,36300.0,21.3915,21.4664,21.3416,21.4664,36300.0
2011-10-17 11:10:00,25.78,25.81,25.76,25.76,52600.0,21.4581,21.4831,21.4415,21.4415,52600.0
2011-10-17 11:20:00,25.76,25.83,25.75,25.77,19100.0,21.4415,21.4997,21.4332,21.4498,19100.0
2011-10-17 11:30:00,25.78,25.95,25.78,25.85,51600.0,21.4581,21.5996,21.4581,21.5164,51600.0
2011-10-17 11:40:00,25.85,25.85,25.78,25.81,62200.0,21.5164,21.5164,21.4581,21.4831,62200.0
2011-10-17 11:50:00,25.81,25.86,25.78,25.82,54600.0,21.4831,21.5247,21.4581,21.4914,54600.0
2011-10-17 12:00:00,25.81,25.82,25.75,25.76,32400.0,21.4831,21.4914,21.4332,21.4415,32400.0
2011-10-17 12:10:00,25.74,25.77,25.69,25.7,40900.0,21.4248,21.4498,21.3832,21.3915,40900.0
2011-10-17 12:20:00,25.7,25.71,25.66,25.68,21100.0,21.3915,21.3999,21.3582,21.3749,21100.0
2011-10-17 12:30:00,25.66,25.69,25.63,25.64,25900.0,21.3582,21.3832,21.3333,21.3416,25900.0
2011-10-17 12:40:00,25.64,25.7,25.6,25.65,38000.0,21.3416,21.3915,21.3083,21.3499,38000.0
2011-10-17 12:50:00,25.65,25.65,25.56,25.61,24100.0,21.3499,21.3499,21.275,21.3166,24100.0
2011-10-17 13:00:00,25.6,25.64,25.58,25.62,28000.0,21.3083,21.3416,21.2917,21.3249,28000.0
2011-10-17 13:10:00,25.61,25.74,25.59,25.73,31800.0,21.3166,21.4248,21.3,21.4165,31800.0
2011-10-17 13:20:00,25.73,25.78,25.68,25.69,33800.0,21.4165,21.4581,21.3749,21.3832,33800.0
2011-10-17 13:30:00,25.68,25.72,25.64,25.69,63300.0,21.3749,21.4082,21.3416,21.3832,63300.0
2011-10-17 13:40:00,25.7,25.7,25.64,25.65,87500.0,21.3915,21.3915,21.3416,21.3499,87500.0
2011-10-17 13:50:00,25.64,25.7,25.61,25.67,55700.0,21.3416,21.3915,21.3166,21.3666,55700.0
2011-10-17 14:00:00,25.67,25.68,25.52,25.54,127400.0,21.3666,21.3749,21.2417,21.2584,127400.0
2011-10-17 14:10:00,25.53,25.56,25.44,25.45,47100.0,21.25,21.275,21.1751,21.1834,47100.0
2011-10-17 14:20:00,25.45,25.46,25.37,25.4,72500.0,21.1834,21.1918,21.1169,21.1418,72500.0
2011-10-17 14:30:00,25.4,25.44,25.33,25.35,50200.0,21.1418,21.1751,21.0836,21.1002,50200.0
2011-10-17 14:40:00,25.36,25.44,25.33,25.4,86900.0,21.1085,21.1751,21.0836,21.1418,86900.0
2011-10-17 14:50:00,25.42,25.5,25.38,25.5,27700.0,21.1585,21.2251,21.1252,21.2251,27700.0
2011-10-17 15:00:00,25.5,25.54,25.42,25.43,25800.0,21.2251,21.2584,21.1585,21.1668,25800.0
2011-10-17 15:10:00,25.42,25.53,25.42,25.44,39300.0,21.1585,21.25,21.1585,21.1751,39300.0
2011-10-17 15:20:00,25.43,25.46,25.4,25.43,47800.0,21.1668,21.1918,21.1418,21.1668,47800.0
2011-10-17 15:30:00,25.42,25.47,25.31,25.31,92700.0,21.1585,21.2001,21.0669,21.0669,92700.0
2011-10-17 15:40:00,25.32,25.57,25.3,25.47,158700.0,21.0752,21.2833,21.0586,21.2001,158700.0
2011-10-17 15:50:00,25.48,25.48,25.27,25.34,395300.0,21.2084,21.2084,21.0336,21.0919,395300.0
2011-10-18 09:30:00,25.72,25.98,25.62,25.96,98400.0,21.4082,21.6246,21.3249,21.6079,98400.0
2011-10-18 09:40:00,25.95,26.01,25.62,25.62,67500.0,21.5996,21.6496,21.3249,21.3249,67500.0
2011-10-18 09:50:00,25.62,25.65,25.36,25.43,119500.0,21.3249,21.3499,21.1085,21.1668,119500.0
2011-10-18 10:00:00,25.43,25.61,25.31,25.58,39500.0,21.1668,21.3166,21.0669,21.2917,39500.0
2011-10-18 10:10:00,25.57,25.66,25.47,25.47,38700.0,21.2833,21.3582,21.2001,21.2001,38700.0
2011-10-18 10:20:00,25.46,25.92,25.46,25.92,47800.0,21.1918,21.5747,21.1918,21.5747,47800.0
2011-10-18 10:30:00,25.92,25.92,25.82,25.87,32900.0,21.5747,21.5747,21.4914,21.533,32900.0
2011-10-18 10:40:00,25.89,26.05,25.89,26.02,51700.0,21.5497,21.6829,21.5497,21.6579,51700.0
2011-10-18 10:50:00,26.01,26.05,25.85,25.86,101700.0,21.6496,21.6829,21.5164,21.5247,101700.0
2011-10-18 11:00:00,25.86,25.88,25.77,25.82,64800.0,21.5247,21.5414,21.4498,21.4914,64800.0
2011-10-18 11:10:00,25.83,25.92,25.79,25.79,56900.0,21.4997,21.5747,21.4664,21.4664,56900.0
2011-10-18 11:20:00,25.8,25.87,25.72,25.79,46000.0,21.4748,21.533,21.4082,21.4664,46000.0
2011-10-18 11:30:00,25.79,26.15,25.78,26.1,69700.0,21.4664,21.7661,21.4581,21.7245,69700.0
2011-10-18 11:40:00,26.1,26.23,26.08,26.17,88300.0,21.7245,21.8327,21.7078,21.7827,88300.0
2011-10-18 11:50:00,26.19,26.23,26.09,26.09,50900.0,21.7994,21.8327,21.7162,21.7162,50900.0
2011-10-18 12:00:00,26.11,26.16,26.06,26.13,26400.0,21.7328,21.7744,21.6912,21.7494,26400.0
2011-10-18 12:10:00,26.14,26.14,25.94,25.94,36400.0,21.7578,21.7578,21.5913,21.5913,36400.0
2011-10-18 12:20:00,25.93,26.07,25.93,26.02,30900.0,21.583,21.6995,21.583,21.6579,30900.0
2011-10-18 12:30:00,26.02,26.16,25.96,26.16,22200.0,21.6579,21.7744,21.6079,21.7744,22200.0
2011-10-18 12:40:00,26.16,26.34,26.16,26.34,37200.0,21.7744,21.9242,21.7744,21.9242,37200.0
2011-10-18 12:50:00,26.33,26.33,26.2,26.3,23700.0,21.9159,21.9159,21.8077,21.8909,23700.0
2011-10-18 13:00:00,26.29,26.29,26.21,26.27,60800.0,21.8826,21.8826,21.816,21.866,60800.0
2011-10-18 13:10:00,26.27,26.28,26.09,26.1,26300.0,21.866,21.8743,21.7162,21.7245,26300.0
2011-10-18 13:20:00,26.09,26.21,26.04,26.21,25000.0,21.7162,21.816,21.6745,21.816,25000.0
2011-10-18 13:30:00,26.22,26.35,26.22,26.33,54500.0,21.8244,21.9326,21.8244,21.9159,54500.0
2011-10-18 13:40:00,26.33,26.38,26.25,26.35,34200.0,21.9159,21.9575,21.8493,21.9326,34200.0
2011-10-18 13:50:00,26.35,26.48,26.32,26.38,44200.0,21.9326,22.0408,21.9076,21.9575,44200.0
2011-10-18 14:00:00,26.38,26.5,26.37,26.44,49700.0,21.9575,22.0574,21.9492,22.0075,49700.0
2011-10-18 14:10:00,26.45,26.5,26.42,26.45,35900.0,22.0158,22.0574,21.9908,22.0158,35900.0
2011-10-18 14:20:00,26.45,26.56,26.45,26.5,49600.0,22.0158,22.1074,22.0158,22.0574,49600.0
2011-10-18 14:30:00,26.5,26.59,26.43,26.43,38200.0,22.0574,22.1323,21.9992,21.9992,38200.0
2011-10-18 14:40:00,26.42,26.52,26.41,26.49,63800.0,21.9908,22.0741,21.9825,22.0491,63800.0
2011-10-18 14:50:00,26.48,26.55,26.45,26.54,101600.0,22.0408,22.099,22.0158,22.0907,101600.0
2011-10-18 15:00:00,26.55,26.79,26.55,26.79,99500.0,22.099,22.2988,22.099,22.2988,99500.0
2011-10-18 15:10:00,26.8,27.04,26.8,26.82,126400.0,22.3071,22.5069,22.3071,22.3238,126400.0
2011-10-18 15:20:00,26.82,26.85,26.62,26.62,139900.0,22.3238,22.3487,22.1573,22.1573,139900.0
2011-10-18 15:30:00,26.63,26.66,26.48,26.54,138800.0,22.1656,22.1906,22.0408,22.0907,138800.0
2011-10-18 15:40:00,26.56,26.71,26.52,26.62,123800.0,22.1074,22.2322,22.0741,22.1573,123800.0
2011-10-18 15:50:00,26.64,26.86,26.59,26.65,284400.0,22.1739,22.3571,22.1323,22.1823,284400.0
2011-10-19 09:30:00,26.39,26.55,26.28,26.53,71300.0,21.9659,22.099,21.8743,22.0824,71300.0
2011-10-19 09:40:00,26.52,26.54,26.3,26.39,38900.0,22.0741,22.0907,21.8909,21.9659,38900.0
2011-10-19 09:50:00,26.39,26.56,26.31,26.54,49300.0,21.9659,22.1074,21.8993,22.0907,49300.0
2011-10-19 10:00:00,26.53,26.55,26.25,26.44,71200.0,22.0824,22.099,21.8493,22.0075,71200.0
2011-10-19 10:10:00,26.42,26.57,26.37,26.57,21800.0,21.9908,22.1157,21.9492,22.1157,21800.0
2011-10-19 10:20:00,26.57,26.64,26.48,26.57,30800.0,22.1157,22.1739,22.0408,22.1157,30800.0
2011-10-19 10:30:00,26.59,26.6,26.47,26.49,20300.0,22.1323,22.1407,22.0324,22.0491,20300.0
2011-10-19 10:40:00,26.49,26.56,26.45,26.46,35800.0,22.0491,22.1074,22.0158,22.0241,35800.0
2011-10-19 10:50:00,26.46,26.49,26.38,26.38,58400.0,22.0241,22.0491,21.9575,21.9575,58400.0
2011-10-19 11:00:00,26.37,26.4,26.22,26.25,41400.0,21.9492,21.9742,21.8244,21.8493,41400.0
2011-10-19 11:10:00,26.25,26.27,26.12,26.15,55000.0,21.8493,21.866,21.7411,21.7661,55000.0
2011-10-19 11:20:00,26.13,26.17,26.05,26.05,75800.0,21.7494,21.7827,21.6829,21.6829,75800.0
2011-10-19 11:30:00,26.05,26.26,26.05,26.26,70700.0,21.6829,21.8577,21.6829,21.8577,70700.0
2011-10-19 11:40:00,26.27,26.27,26.05,26.05,50500.0,21.866,21.866,21.6829,21.6829,50500.0
2011-10-19 11:50:00,26.05,26.06,25.84,25.85,49600.0,21.6829,21.6912,21.5081,21.5164,49600.0
2011-10-19 12:00:00,25.85,25.95,25.83,25.87,33900.0,21.5164,21.5996,21.4997,21.533,33900.0
2011-10-19 12:10:00,25.87,26.05,25.82,26.05,53800.0,21.533,21.6829,21.4914,21.6829,53800.0
2011-10-19 12:20:00,26.05,26.28,26.04,26.24,50400.0,21.6829,21.8743,21.6745,21.841,50400.0
2011-10-19 12:30:00,26.25,26.37,26.23,26.36,53700.0,21.8493,21.9492,21.8327,21.9409,53700.0
2011-10-19 12:40:00,26.36,26.36,26.25,26.29,51400.0,21.9409,21.9409,21.8493,21.8826,51400.0
2011-10-19 12:50:00,26.29,26.49,26.27,26.4,53400.0,21.8826,22.0491,21.866,21.9742,53400.0
2011-10-19 13:00:00,26.4,26.44,26.38,26.4,24500.0,21.9742,22.0075,21.9575,21.9742,24500.0
2011-10-19 13:10:00,26.4,26.46,26.39,26.41,23500.0,21.9742,22.0241,21.9659,21.9825,23500.0
2011-10-19 13:20:00,26.39,26.43,26.32,26.32,25300.0,21.9659,21.9992,21.9076,21.9076,25300.0
2011-10-19 13:30:00,26.31,26.31,26.1,26.11,25200.0,21.8993,21.8993,21.7245,21.7328,25200.0
2011-10-19 13:40:00,26.1,26.12,25.95,25.96,62600.0,21.7245,21.7411,21.5996,21.6079,62600.0
2011-10-19 13:50:00,25.96,26.11,25.96,26.11,54200.0,21.6079,21.7328,21.6079,21.7328,54200.0
2011-10-19 14:00:00,26.11,26.15,25.89,25.89,61700.0,21.7328,21.7661,21.5497,21.5497,61700.0
2011-10-19 14:10:00,25.87,25.99,25.84,25.92,39000.0,21.533,21.6329,21.5081,21.5747,39000.0
2011-10-19 14:20:00,25.91,25.93,25.78,25.8,34600.0,21.5663,21.583,21.4581,21.4748,34600.0
2011-10-19 14:30:00,25.79,25.87,25.72,25.87,42400.0,21.4664,21.533,21.4082,21.533,42400.0
2011-10-19 14:40:00,25.87,25.97,25.78,25.95,65200.0,21.533,21.6163,21.4581,21.5996,65200.0
2011-10-19 14:50:00,25.95,26.0,25.93,25.98,125000.0,21.5996,21.6412,21.583,21.6246,125000.0
2011-10-19 15:00:00,25.97,25.98,25.75,25.82,88100.0,21.6163,21.6246,21.4332,21.4914,88100.0
2011-10-19 15:10:00,25.79,25.94,25.75,25.91,37900.0,21.4664,21.5913,21.4332,21.5663,37900.0
2011-10-19 15:20:00,25.91,25.93,25.73,25.73,54700.0,21.5663,21.583,21.4165,21.4165,54700.0
2011-10-19 15:30:00,25.73,25.88,25.72,25.79,70300.0,21.4165,21.5414,21.4082,21.4664,70300.0
2011-10-19 15:40:00,25.79,25.96,25.69,25.91,85700.0,21.4664,21.6079,21.3832,21.5663,85700.0
2011-10-19 15:50:00,25.91,25.91,25.76,25.82,135600.0,21.5663,21.5663,21.4415,21.4914,135600.0
2011-10-20 09:30:00,26.32,26.32,26.1,26.16,122700.0,21.9076,21.9076,21.7245,21.7744,122700.0
2011-10-20 09:40:00,26.16,26.38,25.99,26.24,153800.0,21.7744,21.9575,21.6329,21.841,153800.0
2011-10-20 09:50:00,26.24,26.28,25.94,25.99,103500.0,21.841,21.8743,21.5913,21.6329,103500.0
2011-10-20 10:00:00,26.0,26.22,25.97,26.05,73600.0,21.6412,21.8244,21.6163,21.6829,73600.0
2011-10-20 10:10:00,26.07,26.23,26.07,26.21,43600.0,21.6995,21.8327,21.6995,21.816,43600.0
2011-10-20 10:20:00,26.2,26.24,26.05,26.18,33000.0,21.8077,21.841,21.6829,21.7911,33000.0
2011-10-20 10:30:00,26.18,26.28,26.11,26.28,37700.0,21.7911,21.8743,21.7328,21.8743,37700.0
2011-10-20 10:40:00,26.28,26.29,26.12,26.13,54200.0,21.8743,21.8826,21.7411,21.7494,54200.0
2011-10-20 10:50:00,26.12,26.17,26.02,26.02,68300.0,21.7411,21.7827,21.6579,21.6579,68300.0
2011-10-20 11:00:00,26.02,26.08,25.92,26.06,62900.0,21.6579,21.7078,21.5747,21.6912,62900.0
2011-10-20 11:10:00,26.06,26.11,25.87,25.87,48200.0,21.6912,21.7328,21.533,21.533,48200.0
2011-10-20 11:20:00,25.88,26.02,25.87,26.02,34900.0,21.5414,21.6579,21.533,21.6579,34900.0
2011-10-20 11:30:00,26.02,26.11,25.96,26.08,24600.0,21.6579,21.7328,21.6079,21.7078,24600.0
2011-10-20 11:40:00,26.07,26.14,26.02,26.06,22200.0,21.6995,21.7578,21.6579,21.6912,22200.0
2011-10-20 11:50:00,26.06,26.06,25.89,26.01,39100.0,21.6912,21.6912,21.5497,21.6496,39100.0
2011-10-20 12:00:00,26.0,26.01,25.89,25.9,28600.0,21.6412,21.6496,21.5497,21.558,28600.0
2011-10-20 12:10:00,25.9,25.96,25.8,25.81,46000.0,21.558,21.6079,21.4748,21.4831,46000.0
2011-10-20 12:20:00,25.81,25.87,25.74,25.8,65200.0,21.4831,21.533,21.4248,21.4748,65200.0
2011-10-20 12:30:00,25.8,26.08,25.8,26.08,35900.0,21.4748,21.7078,21.4748,21.7078,35900.0
2011-10-20 12:40:00,26.08,26.12,26.06,26.1,36300.0,21.7078,21.7411,21.6912,21.7245,36300.0
2011-10-20 12:50:00,26.11,26.21,26.06,26.2,27400.0,21.7328,21.816,21.6912,21.8077,27400.0
2011-10-20 13:00:00,26.19,26.37,26.18,26.37,35600.0,21.7994,21.9492,21.7911,21.9492,35600.0
2011-10-20 13:10:00,26.38,26.47,26.36,26.43,74200.0,21.9575,22.0324,21.9409,21.9992,74200.0
2011-10-20 13:20:00,26.43,26.55,26.42,26.5,70300.0,21.9992,22.099,21.9908,22.0574,70300.0
2011-10-20 13:30:00,26.52,26.63,26.47,26.55,60800.0,22.0741,22.1656,22.0324,22.099,60800.0
2011-10-20 13:40:00,26.56,26.7,26.47,26.68,109100.0,22.1074,22.2239,22.0324,22.2072,109100.0
2011-10-20 13:50:00,26.68,26.83,26.68,26.69,89900.0,22.2072,22.3321,22.2072,22.2156,89900.0
2011-10-20 14:00:00,26.68,26.83,26.57,26.58,56900.0,22.2072,22.3321,22.1157,22.124,56900.0
2011-10-20 14:10:00,26.58,26.65,26.53,26.64,62200.0,22.124,22.1823,22.0824,22.1739,62200.0
2011-10-20 14:20:00,26.63,26.71,26.62,26.66,38800.0,22.1656,22.2322,22.1573,22.1906,38800.0
2011-10-20 14:30:00,26.66,26.86,26.62,26.86,49000.0,22.1906,22.3571,22.1573,22.3571,49000.0
2011-10-20 14:40:00,26.87,26.91,26.79,26.83,39600.0,22.3654,22.3987,22.2988,22.3321,39600.0
2011-10-20 14:50:00,26.85,26.91,26.83,26.85,72100.0,22.3487,22.3987,22.3321,22.3487,72100.0
2011-10-20 15:00:00,26.83,26.84,26.66,26.78,118100.0,22.3321,22.3404,22.1906,22.2905,118100.0
2011-10-20 15:10:00,26.77,26.78,26.56,26.6,59200.0,22.2822,22.2905,22.1074,22.1407,59200.0
2011-10-20 15:20:00,26.6,26.61,26.33,26.4,110700.0,22.1407,22.149,21.9159,21.9742,110700.0
2011-10-20 15:30:00,26.41,26.49,26.37,26.38,72700.0,21.9825,22.0491,21.9492,21.9575,72700.0
2011-10-20 15:40:00,26.39,26.52,26.39,26.5,104500.0,21.9659,22.0741,21.9659,22.0574,104500.0
2011-10-20 15:50:00,26.5,26.52,26.44,26.49,159800.0,22.0574,22.0741,22.0075,22.0491,159800.0
2011-10-21 09:30:00,27.29,27.57,27.26,27.57,158300.0,22.715,22.948,22.69,22.948,158300.0
2011-10-21 09:40:00,27.57,27.76,27.57,27.75,121800.0,22.948,23.1062,22.948,23.0979,121800.0
2011-10-21 09:50:00,27.76,27.88,27.75,27.75,225200.0,23.1062,23.2061,23.0979,23.0979,225200.0
2011-10-21 10:00:00,27.75,27.75,27.6,27.63,111800.0,23.0979,23.0979,22.973,22.998,111800.0
2011-10-21 10:10:00,27.62,27.86,27.59,27.86,126400.0,22.9897,23.1894,22.9647,23.1894,126400.0
2011-10-21 10:20:00,27.86,27.89,27.84,27.89,43800.0,23.1894,23.2144,23.1728,23.2144,43800.0
2011-10-21 10:30:00,27.89,27.9,27.84,27.85,113400.0,23.2144,23.2227,23.1728,23.1811,113400.0
2011-10-21 10:40:00,27.84,27.88,27.82,27.86,67700.0,23.1728,23.2061,23.1561,23.1894,67700.0
2011-10-21 10:50:00,27.86,27.89,27.7,27.89,72900.0,23.1894,23.2144,23.0562,23.2144,72900.0
2011-10-21 11:00:00,27.88,27.91,27.82,27.84,97300.0,23.2061,23.231,23.1561,23.1728,97300.0
2011-10-21 11:10:00,27.83,27.9,27.83,27.86,97800.0,23.1645,23.2227,23.1645,23.1894,97800.0
2011-10-21 11:20:00,27.87,27.89,27.83,27.86,30400.0,23.1977,23.2144,23.1645,23.1894,30400.0
2011-10-21 11:30:00,27.87,27.89,27.78,27.79,58300.0,23.1977,23.2144,23.1228,23.1312,58300.0
2011-10-21 11:40:00,27.78,27.83,27.76,27.77,53100.0,23.1228,23.1645,23.1062,23.1145,53100.0
2011-10-21 11:50:00,27.77,27.78,27.62,27.62,39100.0,23.1145,23.1228,22.9897,22.9897,39100.0
2011-10-21 12:00:00,27.62,27.64,27.5,27.5,45700.0,22.9897,23.0063,22.8898,22.8898,45700.0
2011-10-21 12:10:00,27.5,27.54,27.49,27.5,61000.0,22.8898,22.9231,22.8815,22.8898,61000.0
2011-10-21 12:20:00,27.5,27.51,27.5,27.51,28200.0,22.8898,22.8981,22.8898,22.8981,28200.0
2011-10-21 12:30:00,27.5,27.51,27.45,27.45,56500.0,22.8898,22.8981,22.8482,22.8482,56500.0
2011-10-21 12:40:00,27.45,27.47,27.32,27.35,78400.0,22.8482,22.8648,22.74,22.7649,78400.0
2011-10-21 12:50:00,27.35,27.37,27.23,27.23,61700.0,22.7649,22.7816,22.665,22.665,61700.0
2011-10-21 13:00:00,27.23,27.23,27.08,27.1,55700.0,22.665,22.665,22.5402,22.5568,55700.0
2011-10-21 13:10:00,27.11,27.28,27.03,27.26,64300.0,22.5652,22.7067,22.4986,22.69,64300.0
2011-10-21 13:20:00,27.27,27.34,27.12,27.12,46600.0,22.6983,22.7566,22.5735,22.5735,46600.0
2011-10-21 13:30:00,27.13,27.16,27.07,27.08,42100.0,22.5818,22.6068,22.5319,22.5402,42100.0
2011-10-21 13:40:00,27.08,27.09,26.97,27.03,90000.0,22.5402,22.5485,22.4486,22.4986,90000.0
2011-10-21 13:50:00,27.02,27.05,26.95,26.96,74600.0,22.4902,22.5152,22.432,22.4403,74600.0
2011-10-21 14:00:00,26.96,27.29,26.95,27.24,64000.0,22.4403,22.715,22.432,22.6734,64000.0
2011-10-21 14:10:00,27.24,27.37,27.21,27.34,60100.0,22.6734,22.7816,22.6484,22.7566,60100.0
2011-10-21 14:20:00,27.35,27.49,27.34,27.38,55200.0,22.7649,22.8815,22.7566,22.7899,55200.0
2011-10-21 14:30:00,27.37,27.43,27.26,27.28,58000.0,22.7816,22.8315,22.69,22.7067,58000.0
2011-10-21 14:40:00,27.29,27.4,27.27,27.35,56700.0,22.715,22.8065,22.6983,22.7649,56700.0
2011-10-21 14:50:00,27.36,27.42,27.26,27.3,53600.0,22.7732,22.8232,22.69,22.7233,53600.0
2011-10-21 15:00:00,27.32,27.44,27.29,27.41,45300.0,22.74,22.8398,22.715,22.8149,45300.0
2011-10-21 15:10:00,27.41,27.44,27.26,27.37,98800.0,22.8149,22.8398,22.69,22.7816,98800.0
2011-10-21 15:20:00,27.38,27.55,27.38,27.42,86600.0,22.7899,22.9314,22.7899,22.8232,86600.0
2011-10-21 15:30:00,27.42,27.45,27.29,27.3,93100.0,22.8232,22.8482,22.715,22.7233,93100.0
2011-10-21 15:40:00,27.3,27.34,27.18,27.34,124500.0,22.7233,22.7566,22.6234,22.7566,124500.0
2011-10-21 15:50:00,27.34,27.51,27.29,27.5,290700.0,22.7566,22.8981,22.715,22.8898,290700.0
2011-10-24 09:30:00,27.75,28.07,27.68,28.07,104100.0,23.0979,23.3642,23.0396,23.3642,104100.0
2011-10-24 09:40:00,28.05,28.41,28.05,28.4,70400.0,23.3476,23.6472,23.3476,23.6389,70400.0
2011-10-24 09:50:00,28.41,28.45,28.37,28.4,149300.0,23.6472,23.6805,23.6139,23.6389,149300.0
2011-10-24 10:00:00,28.41,28.42,28.24,28.42,109500.0,23.6472,23.6555,23.5057,23.6555,109500.0
2011-10-24 10:10:00,28.43,28.64,28.41,28.64,40700.0,23.6639,23.8387,23.6472,23.8387,40700.0
2011-10-24 10:20:00,28.61,28.7,28.57,28.58,82000.0,23.8137,23.8886,23.7804,23.7887,82000.0
2011-10-24 10:30:00,28.58,28.63,28.52,28.59,101800.0,23.7887,23.8303,23.7388,23.797,101800.0
2011-10-24 10:40:00,28.59,28.78,28.58,28.71,182500.0,23.797,23.9552,23.7887,23.8969,182500.0
2011-10-24 10:50:00,28.72,28.84,28.7,28.79,109200.0,23.9052,24.0051,23.8886,23.9635,109200.0
2011-10-24 11:00:00,28.79,28.96,28.77,28.93,118400.0,23.9635,24.105,23.9469,24.08,118400.0
2011-10-24 11:10:00,28.94,28.95,28.87,28.92,60000.0,24.0884,24.0967,24.0301,24.0717,60000.0
2011-10-24 11:20:00,28.91,29.12,28.9,29.08,184600.0,24.0634,24.2382,24.0551,24.2049,184600.0
2011-10-24 11:30:00,29.07,29.24,29.06,29.1,97200.0,24.1966,24.3381,24.1882,24.2215,97200.0
2011-10-24 11:40:00,29.1,29.12,28.92,28.94,35500.0,24.2215,24.2382,24.0717,24.0884,35500.0
2011-10-24 11:50:00,28.94,28.96,28.81,28.91,25900.0,24.0884,24.105,23.9802,24.0634,25900.0
2011-10-24 12:00:00,28.92,28.92,28.88,28.9,15600.0,24.0717,24.0717,24.0384,24.0551,15600.0
2011-10-24 12:10:00,28.91,28.95,28.9,28.92,34100.0,24.0634,24.0967,24.0551,24.0717,34100.0
2011-10-24 12:20:00,28.92,29.01,28.92,28.99,37900.0,24.0717,24.1466,24.0717,24.13,37900.0
2011-10-24 12:30:00,29.0,29.01,28.8,28.84,30700.0,24.1383,24.1466,23.9718,24.0051,30700.0
2011-10-24 12:40:00,28.83,28.85,28.79,28.83,27800.0,23.9968,24.0135,23.9635,23.9968,27800.0
2011-10-24 12:50:00,28.83,28.86,28.8,28.83,15500.0,23.9968,24.0218,23.9718,23.9968,15500.0
2011-10-24 13:00:00,28.84,28.84,28.77,28.79,16600.0,24.0051,24.0051,23.9469,23.9635,16600.0
2011-10-24 13:10:00,28.79,28.96,28.79,28.96,25600.0,23.9635,24.105,23.9635,24.105,25600.0
2011-10-24 13:20:00,28.95,28.98,28.94,28.97,30900.0,24.0967,24.1217,24.0884,24.1133,30900.0
2011-10-24 13:30:00,28.96,28.99,28.92,28.95,47400.0,24.105,24.13,24.0717,24.0967,47400.0
2011-10-24 13:40:00,28.95,29.18,28.94,29.18,30000.0,24.0967,24.2881,24.0884,24.2881,30000.0
2011-10-24 13:50:00,29.18,29.24,29.1,29.2,50600.0,24.2881,24.3381,24.2215,24.3048,50600.0
2011-10-24 14:00:00,29.21,29.23,29.11,29.14,33100.0,24.3131,24.3297,24.2299,24.2548,33100.0
2011-10-24 14:10:00,29.13,29.15,28.94,28.94,100800.0,24.2465,24.2632,24.0884,24.0884,100800.0
2011-10-24 14:20:00,28.96,29.11,28.95,29.11,85000.0,24.105,24.2299,24.0967,24.2299,85000.0
2011-10-24 14:30:00,29.12,29.17,29.08,29.09,69900.0,24.2382,24.2798,24.2049,24.2132,69900.0
2011-10-24 14:40:00,29.09,29.16,29.08,29.15,47600.0,24.2132,24.2715,24.2049,24.2632,47600.0
2011-10-24 14:50:00,29.15,29.24,29.12,29.23,34900.0,24.2632,24.3381,24.2382,24.3297,34900.0
2011-10-24 15:00:00,29.24,29.4,29.24,29.39,115900.0,24.3381,24.4712,24.3381,24.4629,115900.0
2011-10-24 15:10:00,29.38,29.39,29.21,29.24,147500.0,24.4546,24.4629,24.3131,24.3381,147500.0
2011-10-24 15:20:00,29.25,29.28,29.11,29.11,62100.0,24.3464,24.3714,24.2299,24.2299,62100.0
2011-10-24 15:30:00,29.11,29.22,29.05,29.18,1164000.0,24.2299,24.3214,24.1799,24.2881,1164000.0
2011-10-24 15:40:00,29.18,29.4,29.17,29.32,177300.0,24.2881,24.4712,24.2798,24.4047,177300.0
2011-10-24 15:50:00,29.33,29.45,29.3,29.41,254700.0,24.413,24.5129,24.388,24.4796,254700.0
2011-10-25 09:30:00,29.22,29.25,28.42,28.53,401100.0,24.3214,24.3464,23.6555,23.7471,401100.0
2011-10-25 09:40:00,28.52,28.71,28.43,28.68,115600.0,23.7388,23.8969,23.6639,23.872,115600.0
2011-10-25 09:50:00,28.68,28.75,28.5,28.69,40500.0,23.872,23.9302,23.7221,23.8803,40500.0
2011-10-25 10:00:00,28.69,28.71,28.46,28.54,93300.0,23.8803,23.8969,23.6888,23.7554,93300.0
2011-10-25 10:10:00,28.53,28.76,28.51,28.71,92100.0,23.7471,23.9385,23.7305,23.8969,92100.0
2011-10-25 10:20:00,28.73,28.85,28.7,28.84,60200.0,23.9136,24.0135,23.8886,24.0051,60200.0
2011-10-25 10:30:00,28.83,28.98,28.83,28.98,80500.0,23.9968,24.1217,23.9968,24.1217,80500.0
2011-10-25 10:40:00,28.98,29.01,28.92,28.96,60200.0,24.1217,24.1466,24.0717,24.105,60200.0
2011-10-25 10:50:00,28.96,28.97,28.74,28.77,74600.0,24.105,24.1133,23.9219,23.9469,74600.0
2011-10-25 11:00:00,28.77,28.88,28.64,28.7,88000.0,23.9469,24.0384,23.8387,23.8886,88000.0
2011-10-25 11:10:00,28.71,28.71,28.56,28.58,78700.0,23.8969,23.8969,23.7721,23.7887,78700.0
2011-10-25 11:20:00,28.57,28.57,28.42,28.47,84000.0,23.7804,23.7804,23.6555,23.6972,84000.0
2011-10-25 11:30:00,28.48,28.54,28.38,28.4,52100.0,23.7055,23.7554,23.6222,23.6389,52100.0
2011-10-25 11:40:00,28.4,28.43,28.35,28.38,43200.0,23.6389,23.6639,23.5973,23.6222,43200.0
2011-10-25 11:50:00,28.39,28.52,28.38,28.51,27300.0,23.6306,23.7388,23.6222,23.7305,27300.0
2011-10-25 12:00:00,28.5,28.55,28.41,28.53,41700.0,23.7221,23.7637,23.6472,23.7471,41700.0
2011-10-25 12:10:00,28.53,28.55,28.38,28.45,57200.0,23.7471,23.7637,23.6222,23.6805,57200.0
2011-10-25 12:20:00,28.44,28.51,28.44,28.5,38900.0,23.6722,23.7305,23.6722,23.7221,38900.0
2011-10-25 12:30:00,28.49,28.55,28.41,28.41,30000.0,23.7138,23.7637,23.6472,23.6472,30000.0
2011-10-25 12:40:00,28.41,28.41,28.24,28.28,42500.0,23.6472,23.6472,23.5057,23.539,42500.0
2011-10-25 12:50:00,28.28,28.33,28.26,28.33,23000.0,23.539,23.5806,23.5224,23.5806,23000.0
2011-10-25 13:00:00,28.32,28.46,28.32,28.42,39700.0,23.5723,23.6888,23.5723,23.6555,39700.0
2011-10-25 13:10:00,28.42,28.43,28.33,28.34,199800.0,23.6555,23.6639,23.5806,23.589,199800.0
2011-10-25 13:20:00,28.33,28.35,28.3,28.33,51600.0,23.5806,23.5973,23.5557,23.5806,51600.0
2011-10-25 13:30:00,28.33,28.34,28.25,28.25,97800.0,23.5806,23.589,23.514,23.514,97800.0
2011-10-25 13:40:00,28.25,28.25,28.18,28.22,98800.0,23.514,23.514,23.4558,23.4891,98800.0
2011-10-25 13:50:00,28.23,28.33,28.23,28.25,55000.0,23.4974,23.5806,23.4974,23.514,55000.0
2011-10-25 14:00:00,28.24,28.25,28.13,28.19,40100.0,23.5057,23.514,23.4142,23.4641,40100.0
2011-10-25 14:10:00,28.19,28.22,28.16,28.19,35200.0,23.4641,23.4891,23.4391,23.4641,35200.0
2011-10-25 14:20:00,28.19,28.32,28.17,28.3,51600.0,23.4641,23.5723,23.4475,23.5557,51600.0
2011-10-25 14:30:00,28.29,28.29,28.16,28.18,22000.0,23.5473,23.5473,23.4391,23.4558,22000.0
2011-10-25 14:40:00,28.18,28.27,28.13,28.19,89000.0,23.4558,23.5307,23.4142,23.4641,89000.0
2011-10-25 14:50:00,28.2,28.21,28.17,28.21,41500.0,23.4724,23.4807,23.4475,23.4807,41500.0
2011-10-25 15:00:00,28.21,28.25,28.15,28.17,94900.0,23.4807,23.514,23.4308,23.4475,94900.0
2011-10-25 15:10:00,28.16,28.17,28.08,28.1,56500.0,23.4391,23.4475,23.3725,23.3892,56500.0
2011-10-25 15:20:00,28.1,28.11,27.99,28.0,126400.0,23.3892,23.3975,23.2976,23.306,126400.0
2011-10-25 15:30:00,28.0,28.06,27.99,28.04,106300.0,23.306,23.3559,23.2976,23.3392,106300.0
2011-10-25 15:40:00,28.05,28.1,27.98,28.0,255700.0,23.3476,23.3892,23.2893,23.306,255700.0
2011-10-25 15:50:00,28.01,28.01,27.86,27.97,257300.0,23.3143,23.3143,23.1894,23.281,257300.0
2011-10-26 09:30:00,29.32,29.51,29.2,29.4,253100.0,24.4047,24.5628,24.3048,24.4712,253100.0
2011-10-26 09:40:00,29.4,29.48,29.29,29.32,189700.0,24.4712,24.5378,24.3797,24.4047,189700.0
2011-10-26 09:50:00,29.31,29.31,29.18,29.2,111100.0,24.3963,24.3963,24.2881,24.3048,111100.0
2011-10-26 10:00:00,29.2,29.2,28.95,28.97,88700.0,24.3048,24.3048,24.0967,24.1133,88700.0
2011-10-26 10:10:00,28.98,29.01,28.79,28.91,107800.0,24.1217,24.1466,23.9635,24.0634,107800.0
2011-10-26 10:20:00,28.91,29.0,28.85,28.89,121200.0,24.0634,24.1383,24.0135,24.0467,121200.0
2011-10-26 10:30:00,28.89,28.89,28.75,28.81,62300.0,24.0467,24.0467,23.9302,23.9802,62300.0
2011-10-26 10:40:00,28.81,28.81,28.41,28.41,93100.0,23.9802,23.9802,23.6472,23.6472,93100.0
2011-10-26 10:50:00,28.41,28.47,28.26,28.4,79500.0,23.6472,23.6972,23.5224,23.6389,79500.0
2011-10-26 11:00:00,28.4,28.59,28.38,28.58,146700.0,23.6389,23.797,23.6222,23.7887,146700.0
2011-10-26 11:10:00,28.57,28.75,28.57,28.73,48900.0,23.7804,23.9302,23.7804,23.9136,48900.0
2011-10-26 11:20:00,28.73,28.74,28.54,28.71,71000.0,23.9136,23.9219,23.7554,23.8969,71000.0
2011-10-26 11:30:00,28.71,28.75,28.67,28.73,39500.0,23.8969,23.9302,23.8636,23.9136,39500.0
2011-10-26 11:40:00,28.73,28.86,28.73,28.74,41500.0,23.9136,24.0218,23.9136,23.9219,41500.0
2011-10-26 11:50:00,28.75,28.8,28.69,28.76,91700.0,23.9302,23.9718,23.8803,23.9385,91700.0
2011-10-26 12:00:00,28.76,28.91,28.76,28.88,33300.0,23.9385,24.0634,23.9385,24.0384,33300.0
2011-10-26 12:10:00,28.89,28.9,28.76,28.87,30400.0,24.0467,24.0551,23.9385,24.0301,30400.0
2011-10-26 12:20:00,28.87,28.89,28.72,28.81,49200.0,24.0301,24.0467,23.9052,23.9802,49200.0
2011-10-26 12:30:00,28.8,28.84,28.72,28.82,36000.0,23.9718,24.0051,23.9052,23.9885,36000.0
2011-10-26 12:40:00,28.83,28.9,28.8,28.85,29700.0,23.9968,24.0551,23.9718,24.0135,29700.0
2011-10-26 12:50:00,28.85,28.87,28.71,28.74,37900.0,24.0135,24.0301,23.8969,23.9219,37900.0
2011-10-26 13:00:00,28.74,28.74,28.44,28.44,41300.0,23.9219,23.9219,23.6722,23.6722,41300.0
2011-10-26 13:10:00,28.45,28.55,28.44,28.55,28000.0,23.6805,23.7637,23.6722,23.7637,28000.0
2011-10-26 13:20:00,28.56,28.73,28.55,28.72,37500.0,23.7721,23.9136,23.7637,23.9052,37500.0
2011-10-26 13:30:00,28.73,28.9,28.73,28.86,55700.0,23.9136,24.0551,23.9136,24.0218,55700.0
2011-10-26 13:40:00,28.86,28.87,28.6,28.6,106900.0,24.0218,24.0301,23.8054,23.8054,106900.0
2011-10-26 13:50:00,28.6,28.67,28.46,28.66,144200.0,23.8054,23.8636,23.6888,23.8553,144200.0
2011-10-26 14:00:00,28.66,28.84,28.66,28.81,55300.0,23.8553,24.0051,23.8553,23.9802,55300.0
2011-10-26 14:10:00,28.81,28.82,28.5,28.51,95000.0,23.9802,23.9885,23.7221,23.7305,95000.0
2011-10-26 14:20:00,28.51,28.53,28.46,28.48,76300.0,23.7305,23.7471,23.6888,23.7055,76300.0
2011-10-26 14:30:00,28.48,28.87,28.47,28.83,78600.0,23.7055,24.0301,23.6972,23.9968,78600.0
2011-10-26 14:40:00,28.82,28.82,28.58,28.63,117600.0,23.9885,23.9885,23.7887,23.8303,117600.0
2011-10-26 14:50:00,28.63,28.73,28.6,28.68,63500.0,23.8303,23.9136,23.8054,23.872,63500.0
2011-10-26 15:00:00,28.68,28.73,28.61,28.68,71800.0,23.872,23.9136,23.8137,23.872,71800.0
2011-10-26 15:10:00,28.68,28.87,28.65,28.85,100300.0,23.872,24.0301,23.847,24.0135,100300.0
2011-10-26 15:20:00,28.86,28.9,28.73,28.85,138900.0,24.0218,24.0551,23.9136,24.0135,138900.0
2011-10-26 15:30:00,28.86,29.13,28.84,29.09,187100.0,24.0218,24.2465,24.0051,24.2132,187100.0
2011-10-26 15:40:00,29.09,29.14,28.98,28.98,168500.0,24.2132,24.2548,24.1217,24.1217,168500.0
2011-10-26 15:50:00,28.97,29.01,28.85,28.96,242000.0,24.1133,24.1466,24.0135,24.105,242000.0
2011-10-27 09:30:00,29.96,30.0,28.97,29.26,415400.0,24.9374,24.9707,24.1133,24.3547,415400.0
2011-10-27 09:40:00,29.24,29.72,29.24,29.4,188100.0,24.3381,24.7376,24.3381,24.4712,188100.0
2011-10-27 09:50:00,29.4,29.5,29.2,29.38,188700.0,24.4712,24.5545,24.3048,24.4546,188700.0
2011-10-27 10:00:00,29.37,29.47,29.21,29.33,208600.0,24.4463,24.5295,24.3131,24.413,208600.0
2011-10-27 10:10:00,29.33,29.39,29.24,29.31,86600.0,24.413,24.4629,24.3381,24.3963,86600.0
2011-10-27 10:20:00,29.31,29.31,28.95,28.96,174100.0,24.3963,24.3963,24.0967,24.105,174100.0
2011-10-27 10:30:00,28.97,29.06,28.46,28.49,233900.0,24.1133,24.1882,23.6888,23.7138,233900.0
2011-10-27 10:40:00,28.49,28.92,28.4,28.78,255600.0,23.7138,24.0717,23.6389,23.9552,255600.0
2011-10-27 10:50:00,28.75,29.12,28.69,29.05,126300.0,23.9302,24.2382,23.8803,24.1799,126300.0
2011-10-27 11:00:00,29.04,29.38,29.03,29.37,66800.0,24.1716,24.4546,24.1633,24.4463,66800.0
2011-10-27 11:10:00,29.38,29.57,29.37,29.5,115700.0,24.4546,24.6128,24.4463,24.5545,115700.0
2011-10-27 11:20:00,29.5,29.53,29.45,29.45,39000.0,24.5545,24.5795,24.5129,24.5129,39000.0
2011-10-27 11:30:00,29.46,29.53,29.45,29.46,38200.0,24.5212,24.5795,24.5129,24.5212,38200.0
2011-10-27 11:40:00,29.45,29.52,29.45,29.52,58100.0,24.5129,24.5711,24.5129,24.5711,58100.0
2011-10-27 11:50:00,29.53,29.62,29.44,29.6,83700.0,24.5795,24.6544,24.5045,24.6377,83700.0
2011-10-27 12:00:00,29.61,29.78,29.6,29.74,61100.0,24.646,24.7875,24.6377,24.7543,61100.0
2011-10-27 12:10:00,29.73,29.85,29.7,29.84,28900.0,24.7459,24.8458,24.721,24.8375,28900.0
2011-10-27 12:20:00,29.85,29.97,29.8,29.92,51700.0,24.8458,24.9457,24.8042,24.9041,51700.0
2011-10-27 12:30:00,29.91,30.19,29.91,30.15,74200.0,24.8958,25.1288,24.8958,25.0955,74200.0
2011-10-27 12:40:00,30.18,30.49,30.16,30.29,145900.0,25.1205,25.3785,25.1038,25.212,145900.0
2011-10-27 12:50:00,30.29,30.49,30.29,30.48,78200.0,25.212,25.3785,25.212,25.3702,78200.0
2011-10-27 13:00:00,30.49,30.62,30.32,30.41,139200.0,25.3785,25.4867,25.237,25.3119,139200.0
2011-10-27 13:10:00,30.41,30.45,30.32,30.37,54900.0,25.3119,25.3452,25.237,25.2786,54900.0
2011-10-27 13:20:00,30.37,30.65,30.37,30.59,104500.0,25.2786,25.5117,25.2786,25.4618,104500.0
2011-10-27 13:30:00,30.59,30.63,30.48,30.53,49400.0,25.4618,25.495,25.3702,25.4118,49400.0
2011-10-27 13:40:00,30.55,30.66,30.55,30.66,32200.0,25.4285,25.52,25.4285,25.52,32200.0
2011-10-27 13:50:00,30.66,30.86,30.63,30.84,86800.0,25.52,25.6865,25.495,25.6698,86800.0
2011-10-27 14:00:00,30.82,30.83,30.72,30.75,54500.0,25.6532,25.6615,25.57,25.5949,54500.0
2011-10-27 14:10:00,30.74,30.77,30.62,30.7,80600.0,25.5866,25.6116,25.4867,25.5533,80600.0
2011-10-27 14:20:00,30.68,30.71,30.47,30.58,70200.0,25.5367,25.5616,25.3619,25.4534,70200.0
2011-10-27 14:30:00,30.58,30.69,30.46,30.67,104300.0,25.4534,25.545,25.3535,25.5283,104300.0
2011-10-27 14:40:00,30.66,30.77,30.51,30.62,121800.0,25.52,25.6116,25.3952,25.4867,121800.0
2011-10-27 14:50:00,30.62,30.8,30.62,30.75,69800.0,25.4867,25.6365,25.4867,25.5949,69800.0
2011-10-27 15:00:00,30.75,30.77,30.68,30.77,56000.0,25.5949,25.6116,25.5367,25.6116,56000.0
2011-10-27 15:10:00,30.78,30.9,30.67,30.9,290200.0,25.6199,25.7198,25.5283,25.7198,290200.0
2011-10-27 15:20:00,30.9,30.99,30.74,30.8,126900.0,25.7198,25.7947,25.5866,25.6365,126900.0
2011-10-27 15:30:00,30.81,30.89,30.72,30.73,175900.0,25.6449,25.7115,25.57,25.5783,175900.0
2011-10-27 15:40:00,30.73,30.8,30.41,30.46,206800.0,25.5783,25.6365,25.3119,25.3535,206800.0
2011-10-27 15:50:00,30.46,30.74,30.33,30.53,345500.0,25.3535,25.5866,25.2453,25.4118,345500.0
2011-10-28 09:30:00,29.79,30.44,29.71,30.32,167800.0,24.7959,25.3369,24.7293,25.237,167800.0
2011-10-28 09:40:00,30.32,30.37,30.14,30.14,95500.0,25.237,25.2786,25.0872,25.0872,95500.0
2011-10-28 09:50:00,30.14,30.4,30.04,30.39,79700.0,25.0872,25.3036,25.004,25.2953,79700.0
2011-10-28 10:00:00,30.39,30.55,30.27,30.41,133000.0,25.2953,25.4285,25.1954,25.3119,133000.0
2011-10-28 10:10:00,30.41,30.51,30.31,30.35,46100.0,25.3119,25.3952,25.2287,25.262,46100.0
2011-10-28 10:20:00,30.34,30.57,30.34,30.5,64500.0,25.2537,25.4451,25.2537,25.3868,64500.0
2011-10-28 10:30:00,30.5,30.74,30.49,30.73,49200.0,25.3868,25.5866,25.3785,25.5783,49200.0
2011-10-28 10:40:00,30.72,30.85,30.54,30.59,69500.0,25.57,25.6782,25.4201,25.4618,69500.0
2011-10-28 10:50:00,30.6,30.78,30.59,30.76,34600.0,25.4701,25.6199,25.4618,25.6033,34600.0
2011-10-28 11:00:00,30.78,30.85,30.71,30.83,36300.0,25.6199,25.6782,25.5616,25.6615,36300.0
2011-10-28 11:10:00,30.82,30.85,30.69,30.7,42600.0,25.6532,25.6782,25.545,25.5533,42600.0
2011-10-28 11:20:00,30.71,30.99,30.59,30.64,82600.0,25.5616,25.7947,25.4618,25.5034,82600.0
2011-10-28 11:30:00,30.64,30.79,30.55,30.58,32800.0,25.5034,25.6282,25.4285,25.4534,32800.0
2011-10-28 11:40:00,30.57,30.57,30.4,30.48,51000.0,25.4451,25.4451,25.3036,25.3702,51000.0
2011-10-28 11:50:00,30.47,30.51,30.28,30.32,45800.0,25.3619,25.3952,25.2037,25.237,45800.0
2011-10-28 12:00:00,30.31,30.48,30.29,30.47,22800.0,25.2287,25.3702,25.212,25.3619,22800.0
2011-10-28 12:10:00,30.46,30.52,30.38,30.47,20300.0,25.3535,25.4035,25.287,25.3619,20300.0
2011-10-28 12:20:00,30.45,30.52,30.42,30.49,37100.0,25.3452,25.4035,25.3203,25.3785,37100.0
2011-10-28 12:30:00,30.47,30.5,30.39,30.4,21100.0,25.3619,25.3868,25.2953,25.3036,21100.0
2011-10-28 12:40:00,30.41,30.49,30.39,30.4,35600.0,25.3119,25.3785,25.2953,25.3036,35600.0
2011-10-28 12:50:00,30.41,30.41,30.24,30.3,44400.0,25.3119,25.3119,25.1704,25.2204,44400.0
2011-10-28 13:00:00,30.31,30.38,30.28,30.34,19500.0,25.2287,25.287,25.2037,25.2537,19500.0
2011-10-28 13:10:00,30.34,30.43,30.31,30.31,35600.0,25.2537,25.3286,25.2287,25.2287,35600.0
2011-10-28 13:20:00,30.32,30.52,30.3,30.48,75900.0,25.237,25.4035,25.2204,25.3702,75900.0
2011-10-28 13:30:00,30.46,30.6,30.46,30.59,27700.0,25.3535,25.4701,25.3535,25.4618,27700.0
2011-10-28 13:40:00,30.59,30.62,30.42,30.42,39200.0,25.4618,25.4867,25.3203,25.3203,39200.0
2011-10-28 13:50:00,30.43,30.43,30.25,30.29,68300.0,25.3286,25.3286,25.1788,25.212,68300.0
2011-10-28 14:00:00,30.29,30.37,30.22,30.33,39500.0,25.212,25.2786,25.1538,25.2453,39500.0
2011-10-28 14:10:00,30.33,30.34,30.21,30.21,53000.0,25.2453,25.2537,25.1455,25.1455,53000.0
2011-10-28 14:20:00,30.22,30.22,29.97,30.0,83200.0,25.1538,25.1538,24.9457,24.9707,83200.0
2011-10-28 14:30:00,30.0,30.01,29.91,29.91,72700.0,24.9707,24.979,24.8958,24.8958,72700.0
2011-10-28 14:40:00,29.92,29.94,29.84,29.85,127700.0,24.9041,24.9207,24.8375,24.8458,127700.0
2011-10-28 14:50:00,29.85,30.11,29.85,30.1,106400.0,24.8458,25.0622,24.8458,25.0539,106400.0
2011-10-28 15:00:00,30.11,30.2,30.05,30.15,142400.0,25.0622,25.1371,25.0123,25.0955,142400.0
2011-10-28 15:10:00,30.15,30.19,30.07,30.14,73600.0,25.0955,25.1288,25.0289,25.0872,73600.0
2011-10-28 15:20:00,30.15,30.33,30.14,30.33,93100.0,25.0955,25.2453,25.0872,25.2453,93100.0
2011-10-28 15:30:00,30.33,30.41,30.26,30.41,118000.0,25.2453,25.3119,25.1871,25.3119,118000.0
2011-10-28 15:40:00,30.4,30.44,30.3,30.4,141200.0,25.3036,25.3369,25.2204,25.3036,141200.0
2011-10-28 15:50:00,30.39,30.5,30.36,30.41,226400.0,25.2953,25.3868,25.2703,25.3119,226400.0
2011-10-31 09:30:00,29.7,29.77,29.58,29.62,169300.0,24.721,24.7792,24.6211,24.6544,169300.0
2011-10-31 09:40:00,29.62,29.68,29.56,29.59,68800.0,24.6544,24.7043,24.6044,24.6294,68800.0
2011-10-31 09:50:00,29.59,29.72,29.58,29.68,74300.0,24.6294,24.7376,24.6211,24.7043,74300.0
2011-10-31 10:00:00,29.69,29.84,29.66,29.82,72000.0,24.7126,24.8375,24.6877,24.8208,72000.0
2011-10-31 10:10:00,29.83,30.01,29.83,29.89,45400.0,24.8292,24.979,24.8292,24.8791,45400.0
2011-10-31 10:20:00,29.9,30.01,29.89,29.97,79400.0,24.8874,24.979,24.8791,24.9457,79400.0
2011-10-31 10:30:00,29.97,30.09,29.9,30.09,35900.0,24.9457,25.0456,24.8874,25.0456,35900.0
2011-10-31 10:40:00,30.1,30.16,30.08,30.14,85600.0,25.0539,25.1038,25.0373,25.0872,85600.0
2011-10-31 10:50:00,30.15,30.34,30.15,30.21,70600.0,25.0955,25.2537,25.0955,25.1455,70600.0
2011-10-31 11:00:00,30.21,30.26,30.11,30.17,33300.0,25.1455,25.1871,25.0622,25.1122,33300.0
2011-10-31 11:10:00,30.17,30.2,29.94,29.94,40200.0,25.1122,25.1371,24.9207,24.9207,40200.0
2011-10-31 11:20:00,29.92,29.96,29.85,29.94,32300.0,24.9041,24.9374,24.8458,24.9207,32300.0
2011-10-31 11:30:00,29.94,29.99,29.93,29.94,79900.0,24.9207,24.9623,24.9124,24.9207,79900.0
2011-10-31 11:40:00,29.95,30.01,29.95,30.0,37200.0,24.929,24.979,24.929,24.9707,37200.0
2011-10-31 11:50:00,30.0,30.11,29.98,30.07,60700.0,24.9707,25.0622,24.954,25.0289,60700.0
2011-10-31 12:00:00,30.06,30.12,30.0,30.0,45100.0,25.0206,25.0705,24.9707,24.9707,45100.0
2011-10-31 12:10:00,30.0,30.06,29.96,30.01,95200.0,24.9707,25.0206,24.9374,24.979,95200.0
2011-10-31 12:20:00,30.0,30.02,29.96,29.98,123300.0,24.9707,24.9873,24.9374,24.954,123300.0
2011-10-31 12:30:00,29.99,30.03,29.95,29.98,30800.0,24.9623,24.9956,24.929,24.954,30800.0
2011-10-31 12:40:00,29.97,30.06,29.95,30.01,49000.0,24.9457,25.0206,24.929,24.979,49000.0
2011-10-31 12:50:00,30.01,30.09,30.0,30.07,38300.0,24.979,25.0456,24.9707,25.0289,38300.0
2011-10-31 13:00:00,30.06,30.18,30.05,30.08,27200.0,25.0206,25.1205,25.0123,25.0373,27200.0
2011-10-31 13:10:00,30.09,30.17,30.08,30.14,16500.0,25.0456,25.1122,25.0373,25.0872,16500.0
2011-10-31 13:20:00,30.13,30.16,30.04,30.06,38500.0,25.0789,25.1038,25.004,25.0206,38500.0
2011-10-31 13:30:00,30.06,30.24,30.06,30.24,35300.0,25.0206,25.1704,25.0206,25.1704,35300.0
2011-10-31 13:40:00,30.24,30.27,30.12,30.16,36100.0,25.1704,25.1954,25.0705,25.1038,36100.0
2011-10-31 13:50:00,30.17,30.18,30.08,30.1,33700.0,25.1122,25.1205,25.0373,25.0539,33700.0
2011-10-31 14:00:00,30.09,30.09,29.9,29.93,39200.0,25.0456,25.0456,24.8874,24.9124,39200.0
2011-10-31 14:10:00,29.94,29.98,29.84,29.98,56400.0,24.9207,24.954,24.8375,24.954,56400.0
2011-10-31 14:20:00,30.0,30.08,29.96,30.04,97200.0,24.9707,25.0373,24.9374,25.004,97200.0
2011-10-31 14:30:00,30.03,30.07,29.84,29.89,34300.0,24.9956,25.0289,24.8375,24.8791,34300.0
2011-10-31 14:40:00,29.88,29.94,29.83,29.92,68900.0,24.8708,24.9207,24.8292,24.9041,68900.0
2011-10-31 14:50:00,29.93,30.05,29.92,30.03,162200.0,24.9124,25.0123,24.9041,24.9956,162200.0
2011-10-31 15:00:00,30.02,30.08,30.01,30.05,154500.0,24.9873,25.0373,24.979,25.0123,154500.0
2011-10-31 15:10:00,30.05,30.08,30.03,30.05,189300.0,25.0123,25.0373,24.9956,25.0123,189300.0
2011-10-31 15:20:00,30.05,30.05,29.63,29.74,146400.0,25.0123,25.0123,24.6627,24.7543,146400.0
2011-10-31 15:30:00,29.75,29.83,29.7,29.82,156400.0,24.7626,24.8292,24.721,24.8208,156400.0
2011-10-31 15:40:00,29.81,29.86,29.76,29.8,237500.0,24.8125,24.8541,24.7709,24.8042,237500.0
2011-10-31 15:50:00,29.8,29.87,29.72,29.73,312500.0,24.8042,24.8625,24.7376,24.7459,312500.0
2011-11-01 09:30:00,27.85,27.91,27.45,27.48,256000.0,23.1811,23.231,22.8482,22.8731,256000.0
2011-11-01 09:40:00,27.47,27.77,27.37,27.37,316200.0,22.8648,23.1145,22.7816,22.7816,316200.0
2011-11-01 09:50:00,27.37,27.68,27.3,27.67,216100.0,22.7816,23.0396,22.7233,23.0313,216100.0
2011-11-01 10:00:00,27.67,27.76,27.44,27.76,167600.0,23.0313,23.1062,22.8398,23.1062,167600.0
2011-11-01 10:10:00,27.76,27.99,27.74,27.81,157600.0,23.1062,23.2976,23.0895,23.1478,157600.0
2011-11-01 10:20:00,27.81,27.85,27.66,27.84,121300.0,23.1478,23.1811,23.023,23.1728,121300.0
2011-11-01 10:30:00,27.84,28.08,27.8,28.01,138500.0,23.1728,23.3725,23.1395,23.3143,138500.0
2011-11-01 10:40:00,28.01,28.05,27.8,27.87,73800.0,23.3143,23.3476,23.1395,23.1977,73800.0
2011-11-01 10:50:00,27.88,27.96,27.7,27.72,71000.0,23.2061,23.2727,23.0562,23.0729,71000.0
2011-11-01 11:00:00,27.71,27.78,27.57,27.6,64700.0,23.0646,23.1228,22.948,22.973,64700.0
2011-11-01 11:10:00,27.6,27.79,27.59,27.76,70100.0,22.973,23.1312,22.9647,23.1062,70100.0
2011-11-01 11:20:00,27.76,27.77,27.57,27.65,107800.0,23.1062,23.1145,22.948,23.0146,107800.0
2011-11-01 11:30:00,27.65,27.66,27.37,27.39,136000.0,23.0146,23.023,22.7816,22.7982,136000.0
2011-11-01 11:40:00,27.38,27.4,27.13,27.16,104100.0,22.7899,22.8065,22.5818,22.6068,104100.0
2011-11-01 11:50:00,27.16,27.16,27.0,27.07,103200.0,22.6068,22.6068,22.4736,22.5319,103200.0
2011-11-01 12:00:00,27.08,27.19,26.85,27.19,134500.0,22.5402,22.6317,22.3487,22.6317,134500.0
2011-11-01 12:10:00,27.2,27.38,27.11,27.12,93200.0,22.6401,22.7899,22.5652,22.5735,93200.0
2011-11-01 12:20:00,27.11,27.26,27.09,27.12,66800.0,22.5652,22.69,22.5485,22.5735,66800.0
2011-11-01 12:30:00,27.12,27.34,27.1,27.34,35600.0,22.5735,22.7566,22.5568,22.7566,35600.0
2011-11-01 12:40:00,27.34,27.35,27.09,27.1,41000.0,22.7566,22.7649,22.5485,22.5568,41000.0
2011-11-01 12:50:00,27.09,27.1,26.95,26.95,33100.0,22.5485,22.5568,22.432,22.432,33100.0
2011-11-01 13:00:00,26.95,27.12,26.92,27.04,35400.0,22.432,22.5735,22.407,22.5069,35400.0
2011-11-01 13:10:00,27.03,27.12,26.97,27.0,28600.0,22.4986,22.5735,22.4486,22.4736,28600.0
2011-11-01 13:20:00,27.0,27.32,26.88,27.28,55900.0,22.4736,22.74,22.3737,22.7067,55900.0
2011-11-01 13:30:00,27.29,27.55,27.27,27.37,107100.0,22.715,22.9314,22.6983,22.7816,107100.0
2011-11-01 13:40:00,27.39,27.64,27.36,27.57,105900.0,22.7982,23.0063,22.7732,22.948,105900.0
2011-11-01 13:50:00,27.56,27.67,27.31,27.53,66300.0,22.9397,23.0313,22.7316,22.9147,66300.0
2011-11-01 14:00:00,27.53,27.72,27.42,27.7,45200.0,22.9147,23.0729,22.8232,23.0562,45200.0
2011-11-01 14:10:00,27.69,27.72,27.56,27.59,66100.0,23.0479,23.0729,22.9397,22.9647,66100.0
2011-11-01 14:20:00,27.59,27.72,27.58,27.68,92400.0,22.9647,23.0729,22.9564,23.0396,92400.0
2011-11-01 14:30:00,27.66,27.71,27.46,27.52,81200.0,23.023,23.0646,22.8565,22.9064,81200.0
2011-11-01 14:40:00,27.51,27.68,27.48,27.51,52400.0,22.8981,23.0396,22.8731,22.8981,52400.0
2011-11-01 14:50:00,27.52,27.64,27.47,27.57,71000.0,22.9064,23.0063,22.8648,22.948,71000.0
2011-11-01 15:00:00,27.57,27.59,27.28,27.35,73100.0,22.948,22.9647,22.7067,22.7649,73100.0
2011-11-01 15:10:00,27.35,27.52,27.31,27.39,69300.0,22.7649,22.9064,22.7316,22.7982,69300.0
2011-11-01 15:20:00,27.42,27.54,27.25,27.53,113100.0,22.8232,22.9231,22.6817,22.9147,113100.0
2011-11-01 15:30:00,27.53,27.75,27.5,27.67,165600.0,22.9147,23.0979,22.8898,23.0313,165600.0
2011-11-01 15:40:00,27.66,27.67,27.3,27.35,190500.0,23.023,23.0313,22.7233,22.7649,190500.0
2011-11-01 15:50:00,27.34,27.34,27.13,27.27,405000.0,22.7566,22.7566,22.5818,22.6983,405000.0
2011-11-02 09:30:00,27.87,27.98,27.86,27.89,60700.0,23.1977,23.2893,23.1894,23.2144,60700.0
2011-11-02 09:40:00,27.88,27.95,27.75,27.84,63100.0,23.2061,23.2643,23.0979,23.1728,63100.0
2011-11-02 09:50:00,27.85,27.85,27.67,27.75,53900.0,23.1811,23.1811,23.0313,23.0979,53900.0
2011-11-02 10:00:00,27.75,27.78,27.64,27.73,71700.0,23.0979,23.1228,23.0063,23.0812,71700.0
2011-11-02 10:10:00,27.73,27.88,27.72,27.81,50500.0,23.0812,23.2061,23.0729,23.1478,50500.0
2011-11-02 10:20:00,27.8,27.9,27.79,27.89,71500.0,23.1395,23.2227,23.1312,23.2144,71500.0
2011-11-02 10:30:00,27.89,27.89,27.79,27.8,58200.0,23.2144,23.2144,23.1312,23.1395,58200.0
2011-11-02 10:40:00,27.81,27.99,27.74,27.99,130900.0,23.1478,23.2976,23.0895,23.2976,130900.0
2011-11-02 10:50:00,27.99,28.27,27.98,28.25,167300.0,23.2976,23.5307,23.2893,23.514,167300.0
2011-11-02 11:00:00,28.25,28.38,28.24,28.37,118600.0,23.514,23.6222,23.5057,23.6139,118600.0
2011-11-02 11:10:00,28.38,28.43,28.29,28.43,59400.0,23.6222,23.6639,23.5473,23.6639,59400.0
2011-11-02 11:20:00,28.44,28.63,28.44,28.49,209100.0,23.6722,23.8303,23.6722,23.7138,209100.0
2011-11-02 11:30:00,28.49,28.49,28.27,28.34,69900.0,23.7138,23.7138,23.5307,23.589,69900.0
2011-11-02 11:40:00,28.34,28.38,28.26,28.33,22600.0,23.589,23.6222,23.5224,23.5806,22600.0
2011-11-02 11:50:00,28.34,28.34,28.15,28.15,27700.0,23.589,23.589,23.4308,23.4308,27700.0
2011-11-02 12:00:00,28.15,28.16,28.1,28.13,14400.0,23.4308,23.4391,23.3892,23.4142,14400.0
2011-11-02 12:10:00,28.15,28.23,28.03,28.03,22300.0,23.4308,23.4974,23.3309,23.3309,22300.0
2011-11-02 12:20:00,28.03,28.27,28.02,28.25,22700.0,23.3309,23.5307,23.3226,23.514,22700.0
2011-11-02 12:30:00,28.23,28.29,28.05,28.22,34200.0,23.4974,23.5473,23.3476,23.4891,34200.0
2011-11-02 12:40:00,28.23,28.3,28.18,28.18,59500.0,23.4974,23.5557,23.4558,23.4558,59500.0
2011-11-02 12:50:00,28.19,28.2,28.1,28.1,31500.0,23.4641,23.4724,23.3892,23.3892,31500.0
2011-11-02 13:00:00,28.1,28.1,27.9,28.08,111100.0,23.3892,23.3892,23.2227,23.3725,111100.0
2011-11-02 13:10:00,28.09,28.16,28.01,28.05,49700.0,23.3809,23.4391,23.3143,23.3476,49700.0
2011-11-02 13:20:00,28.05,28.05,27.95,27.99,45900.0,23.3476,23.3476,23.2643,23.2976,45900.0
2011-11-02 13:30:00,27.98,28.11,27.98,28.09,29400.0,23.2893,23.3975,23.2893,23.3809,29400.0
2011-11-02 13:40:00,28.09,28.25,28.07,28.22,64200.0,23.3809,23.514,23.3642,23.4891,64200.0
2011-11-02 13:50:00,28.22,28.22,28.0,28.01,30400.0,23.4891,23.4891,23.306,23.3143,30400.0
2011-11-02 14:00:00,28.0,28.1,27.92,28.03,41900.0,23.306,23.3892,23.2394,23.3309,41900.0
2011-11-02 14:10:00,28.02,28.14,27.98,28.09,67100.0,23.3226,23.4225,23.2893,23.3809,67100.0
2011-11-02 14:20:00,28.09,28.15,28.0,28.05,53600.0,23.3809,23.4308,23.306,23.3476,53600.0
2011-11-02 14:30:00,28.03,28.3,28.0,28.2,136900.0,23.3309,23.5557,23.306,23.4724,136900.0
2011-11-02 14:40:00,28.2,28.33,28.16,28.33,48700.0,23.4724,23.5806,23.4391,23.5806,48700.0
2011-11-02 14:50:00,28.34,28.4,28.22,28.29,125800.0,23.589,23.6389,23.4891,23.5473,125800.0
2011-11-02 15:00:00,28.3,28.35,28.2,28.32,80700.0,23.5557,23.5973,23.4724,23.5723,80700.0
2011-11-02 15:10:00,28.33,28.35,28.29,28.35,51100.0,23.5806,23.5973,23.5473,23.5973,51100.0
2011-11-02 15:20:00,28.34,28.53,28.31,28.35,85900.0,23.589,23.7471,23.564,23.5973,85900.0
2011-11-02 15:30:00,28.34,28.43,28.21,28.32,156300.0,23.589,23.6639,23.4807,23.5723,156300.0
2011-11-02 15:40:00,28.31,28.38,28.15,28.15,137600.0,23.564,23.6222,23.4308,23.4308,137600.0
2011-11-02 15:50:00,28.16,28.25,28.15,28.24,205700.0,23.4391,23.514,23.4308,23.5057,205700.0
2011-11-03 09:30:00,28.94,29.0,28.74,28.93,88500.0,24.0884,24.1383,23.9219,24.08,88500.0
2011-11-03 09:40:00,28.93,28.95,28.79,28.9,182800.0,24.08,24.0967,23.9635,24.0551,182800.0
2011-11-03 09:50:00,28.9,28.9,28.41,28.52,85500.0,24.0551,24.0551,23.6472,23.7388,85500.0
2011-11-03 10:00:00,28.52,28.53,28.05,28.28,137200.0,23.7388,23.7471,23.3476,23.539,137200.0
2011-11-03 10:10:00,28.28,28.46,28.19,28.43,167500.0,23.539,23.6888,23.4641,23.6639,167500.0
2011-11-03 10:20:00,28.45,28.62,28.42,28.5,107200.0,23.6805,23.822,23.6555,23.7221,107200.0
2011-11-03 10:30:00,28.5,28.62,28.48,28.5,51300.0,23.7221,23.822,23.7055,23.7221,51300.0
2011-11-03 10:40:00,28.5,28.9,28.5,28.82,98600.0,23.7221,24.0551,23.7221,23.9885,98600.0
2011-11-03 10:50:00,28.83,28.91,28.74,28.85,51200.0,23.9968,24.0634,23.9219,24.0135,51200.0
2011-11-03 11:00:00,28.84,28.87,28.65,28.71,50100.0,24.0051,24.0301,23.847,23.8969,50100.0
2011-11-03 11:10:00,28.71,28.9,28.71,28.9,28500.0,23.8969,24.0551,23.8969,24.0551,28500.0
2011-11-03 11:20:00,28.89,28.99,28.88,28.93,37700.0,24.0467,24.13,24.0384,24.08,37700.0
2011-11-03 11:30:00,28.93,28.97,28.84,28.88,28500.0,24.08,24.1133,24.0051,24.0384,28500.0
2011-11-03 11:40:00,28.88,28.91,28.74,28.8,60500.0,24.0384,24.0634,23.9219,23.9718,60500.0
2011-11-03 11:50:00,28.79,28.95,28.74,28.75,23400.0,23.9635,24.0967,23.9219,23.9302,23400.0
2011-11-03 12:00:00,28.75,28.81,28.75,28.77,51400.0,23.9302,23.9802,23.9302,23.9469,51400.0
2011-11-03 12:10:00,28.78,28.83,28.75,28.78,24700.0,23.9552,23.9968,23.9302,23.9552,24700.0
2011-11-03 12:20:00,28.79,28.87,28.74,28.84,42500.0,23.9635,24.0301,23.9219,24.0051,42500.0
2011-11-03 12:30:00,28.84,28.86,28.77,28.84,40300.0,24.0051,24.0218,23.9469,24.0051,40300.0
2011-11-03 12:40:00,28.84,29.04,28.84,29.04,64300.0,24.0051,24.1716,24.0051,24.1716,64300.0
2011-11-03 12:50:00,29.05,29.1,29.03,29.09,22600.0,24.1799,24.2215,24.1633,24.2132,22600.0
2011-11-03 13:00:00,29.08,29.17,29.04,29.16,42900.0,24.2049,24.2798,24.1716,24.2715,42900.0
2011-11-03 13:10:00,29.17,29.23,29.17,29.19,38700.0,24.2798,24.3297,24.2798,24.2965,38700.0
2011-11-03 13:20:00,29.19,29.22,29.15,29.16,37200.0,24.2965,24.3214,24.2632,24.2715,37200.0
2011-11-03 13:30:00,29.16,29.2,29.15,29.19,81600.0,24.2715,24.3048,24.2632,24.2965,81600.0
2011-11-03 13:40:00,29.2,29.29,29.14,29.28,38500.0,24.3048,24.3797,24.2548,24.3714,38500.0
2011-11-03 13:50:00,29.29,29.29,29.08,29.09,49700.0,24.3797,24.3797,24.2049,24.2132,49700.0
2011-11-03 14:00:00,29.11,29.14,29.06,29.08,74600.0,24.2299,24.2548,24.1882,24.2049,74600.0
2011-11-03 14:10:00,29.09,29.11,28.99,29.03,50800.0,24.2132,24.2299,24.13,24.1633,50800.0
2011-11-03 14:20:00,29.03,29.06,28.98,29.02,31600.0,24.1633,24.1882,24.1217,24.155,31600.0
2011-11-03 14:30:00,29.01,29.09,29.01,29.08,26400.0,24.1466,24.2132,24.1466,24.2049,26400.0
2011-11-03 14:40:00,29.07,29.08,28.9,28.92,94800.0,24.1966,24.2049,24.0551,24.0717,94800.0
2011-11-03 14:50:00,28.92,29.02,28.91,28.98,42600.0,24.0717,24.155,24.0634,24.1217,42600.0
2011-11-03 15:00:00,28.98,29.06,28.98,29.05,105200.0,24.1217,24.1882,24.1217,24.1799,105200.0
2011-11-03 15:10:00,29.05,29.12,29.04,29.06,73400.0,24.1799,24.2382,24.1716,24.1882,73400.0
2011-11-03 15:20:00,29.07,29.12,29.06,29.1,52700.0,24.1966,24.2382,24.1882,24.2215,52700.0
2011-11-03 15:30:00,29.09,29.28,29.09,29.15,86700.0,24.2132,24.3714,24.2132,24.2632,86700.0
2011-11-03 15:40:00,29.14,29.2,29.06,29.19,103300.0,24.2548,24.3048,24.1882,24.2965,103300.0
2011-11-03 15:50:00,29.19,29.26,29.13,29.16,204500.0,24.2965,24.3547,24.2465,24.2715,204500.0
2011-11-04 09:30:00,28.85,28.97,28.71,28.94,51800.0,24.0135,24.1133,23.8969,24.0884,51800.0
2011-11-04 09:40:00,28.95,29.1,28.91,29.07,46400.0,24.0967,24.2215,24.0634,24.1966,46400.0
2011-11-04 09:50:00,29.06,29.1,28.77,28.78,28100.0,24.1882,24.2215,23.9469,23.9552,28100.0
2011-11-04 10:00:00,28.79,28.81,28.63,28.65,50700.0,23.9635,23.9802,23.8303,23.847,50700.0
2011-11-04 10:10:00,28.67,28.76,28.57,28.59,30900.0,23.8636,23.9385,23.7804,23.797,30900.0
2011-11-04 10:20:00,28.58,28.65,28.47,28.57,37900.0,23.7887,23.847,23.6972,23.7804,37900.0
2011-11-04 10:30:00,28.56,28.58,28.44,28.44,39800.0,23.7721,23.7887,23.6722,23.6722,39800.0
2011-11-04 10:40:00,28.45,28.65,28.44,28.64,31700.0,23.6805,23.847,23.6722,23.8387,31700.0
2011-11-04 10:50:00,28.64,28.65,28.52,28.59,19600.0,23.8387,23.847,23.7388,23.797,19600.0
2011-11-04 11:00:00,28.59,28.72,28.59,28.69,32400.0,23.797,23.9052,23.797,23.8803,32400.0
2011-11-04 11:10:00,28.68,28.74,28.53,28.54,26500.0,23.872,23.9219,23.7471,23.7554,26500.0
2011-11-04 11:20:00,28.52,28.68,28.45,28.64,49900.0,23.7388,23.872,23.6805,23.8387,49900.0
2011-11-04 11:30:00,28.64,28.7,28.52,28.68,26400.0,23.8387,23.8886,23.7388,23.872,26400.0
2011-11-04 11:40:00,28.67,28.72,28.6,28.66,19800.0,23.8636,23.9052,23.8054,23.8553,19800.0
2011-11-04 11:50:00,28.64,28.7,28.62,28.65,151400.0,23.8387,23.8886,23.822,23.847,151400.0
2011-11-04 12:00:00,28.65,28.66,28.31,28.32,139300.0,23.847,23.8553,23.564,23.5723,139300.0
2011-11-04 12:10:00,28.31,28.51,28.29,28.42,53600.0,23.564,23.7305,23.5473,23.6555,53600.0
2011-11-04 12:20:00,28.41,28.54,28.4,28.46,42900.0,23.6472,23.7554,23.6389,23.6888,42900.0
2011-11-04 12:30:00,28.47,28.51,28.44,28.44,129000.0,23.6972,23.7305,23.6722,23.6722,129000.0
2011-11-04 12:40:00,28.46,28.49,28.36,28.44,78500.0,23.6888,23.7138,23.6056,23.6722,78500.0
2011-11-04 12:50:00,28.44,28.48,28.39,28.46,27200.0,23.6722,23.7055,23.6306,23.6888,27200.0
2011-11-04 13:00:00,28.46,28.56,28.39,28.56,39800.0,23.6888,23.7721,23.6306,23.7721,39800.0
2011-11-04 13:10:00,28.55,28.67,28.55,28.65,76600.0,23.7637,23.8636,23.7637,23.847,76600.0
2011-11-04 13:20:00,28.64,28.71,28.63,28.63,73500.0,23.8387,23.8969,23.8303,23.8303,73500.0
2011-11-04 13:30:00,28.64,28.67,28.63,28.67,43000.0,23.8387,23.8636,23.8303,23.8636,43000.0
2011-11-04 13:40:00,28.67,28.96,28.65,28.93,151500.0,23.8636,24.105,23.847,24.08,151500.0
2011-11-04 13:50:00,28.92,28.94,28.77,28.84,45900.0,24.0717,24.0884,23.9469,24.0051,45900.0
2011-11-04 14:00:00,28.84,28.9,28.83,28.87,24000.0,24.0051,24.0551,23.9968,24.0301,24000.0
2011-11-04 14:10:00,28.88,28.91,28.84,28.91,14900.0,24.0384,24.0634,24.0051,24.0634,14900.0
2011-11-04 14:20:00,28.9,28.93,28.85,28.87,22900.0,24.0551,24.08,24.0135,24.0301,22900.0
2011-11-04 14:30:00,28.88,28.95,28.68,28.68,21700.0,24.0384,24.0967,23.872,23.872,21700.0
2011-11-04 14:40:00,28.68,28.82,28.65,28.79,34000.0,23.872,23.9885,23.847,23.9635,34000.0
2011-11-04 14:50:00,28.79,28.8,28.74,28.79,18000.0,23.9635,23.9718,23.9219,23.9635,18000.0
2011-11-04 15:00:00,28.78,28.8,28.62,28.64,21200.0,23.9552,23.9718,23.822,23.8387,21200.0
2011-11-04 15:10:00,28.64,28.73,28.59,28.64,74000.0,23.8387,23.9136,23.797,23.8387,74000.0
2011-11-04 15:20:00,28.65,28.7,28.57,28.67,42300.0,23.847,23.8886,23.7804,23.8636,42300.0
2011-11-04 15:30:00,28.67,28.74,28.64,28.65,88900.0,23.8636,23.9219,23.8387,23.847,88900.0
2011-11-04 15:40:00,28.66,28.89,28.63,28.82,123900.0,23.8553,24.0467,23.8303,23.9885,123900.0
2011-11-04 15:50:00,28.81,28.82,28.73,28.82,151500.0,23.9802,23.9885,23.9136,23.9885,151500.0
2011-11-07 09:30:00,29.0,29.25,28.86,29.24,84000.0,24.1383,24.3464,24.0218,24.3381,84000.0
2011-11-07 09:40:00,29.23,29.4,29.14,29.27,100500.0,24.3297,24.4712,24.2548,24.363,100500.0
2011-11-07 09:50:00,29.27,29.4,29.24,29.25,72900.0,24.363,24.4712,24.3381,24.3464,72900.0
2011-11-07 10:00:00,29.25,29.28,29.09,29.21,116400.0,24.3464,24.3714,24.2132,24.3131,116400.0
2011-11-07 10:10:00,29.21,29.23,28.97,28.99,86600.0,24.3131,24.3297,24.1133,24.13,86600.0
2011-11-07 10:20:00,28.99,29.11,28.95,29.11,93900.0,24.13,24.2299,24.0967,24.2299,93900.0
2011-11-07 10:30:00,29.1,29.1,28.86,28.91,72800.0,24.2215,24.2215,24.0218,24.0634,72800.0
2011-11-07 10:40:00,28.9,28.97,28.88,28.95,96800.0,24.0551,24.1133,24.0384,24.0967,96800.0
2011-11-07 10:50:00,28.96,28.98,28.84,28.92,185400.0,24.105,24.1217,24.0051,24.0717,185400.0
2011-11-07 11:00:00,28.92,29.07,28.9,28.94,54800.0,24.0717,24.1966,24.0551,24.0884,54800.0
2011-11-07 11:10:00,28.93,29.1,28.91,29.0,50900.0,24.08,24.2215,24.0634,24.1383,50900.0
2011-11-07 11:20:00,29.0,29.01,28.85,28.9,72900.0,24.1383,24.1466,24.0135,24.0551,72900.0
2011-11-07 11:30:00,28.9,29.02,28.85,29.02,160300.0,24.0551,24.155,24.0135,24.155,160300.0
2011-11-07 11:40:00,29.02,29.03,28.89,28.92,40900.0,24.155,24.1633,24.0467,24.0717,40900.0
2011-11-07 11:50:00,28.91,28.98,28.89,28.93,54300.0,24.0634,24.1217,24.0467,24.08,54300.0
2011-11-07 12:00:00,28.9,29.05,28.89,29.03,53800.0,24.0551,24.1799,24.0467,24.1633,53800.0
2011-11-07 12:10:00,29.03,29.04,28.88,28.92,89500.0,24.1633,24.1716,24.0384,24.0717,89500.0
2011-11-07 12:20:00,28.92,28.94,28.88,28.9,50100.0,24.0717,24.0884,24.0384,24.0551,50100.0
2011-11-07 12:30:00,28.9,28.93,28.89,28.92,70800.0,24.0551,24.08,24.0467,24.0717,70800.0
2011-11-07 12:40:00,28.92,28.95,28.9,28.9,36400.0,24.0717,24.0967,24.0551,24.0551,36400.0
2011-11-07 12:50:00,28.9,28.92,28.87,28.88,56300.0,24.0551,24.0717,24.0301,24.0384,56300.0
2011-11-07 13:00:00,28.88,28.89,28.8,28.88,40900.0,24.0384,24.0467,23.9718,24.0384,40900.0
2011-11-07 13:10:00,28.87,28.91,28.86,28.9,16400.0,24.0301,24.0634,24.0218,24.0551,16400.0
2011-11-07 13:20:00,28.9,28.98,28.89,28.97,28800.0,24.0551,24.1217,24.0467,24.1133,28800.0
2011-11-07 13:30:00,28.98,28.99,28.89,28.89,18400.0,24.1217,24.13,24.0467,24.0467,18400.0
2011-11-07 13:40:00,28.89,28.9,28.84,28.84,20600.0,24.0467,24.0551,24.0051,24.0051,20600.0
2011-11-07 13:50:00,28.84,29.07,28.83,29.05,170700.0,24.0051,24.1966,23.9968,24.1799,170700.0
2011-11-07 14:00:00,29.05,29.11,28.99,29.03,38000.0,24.1799,24.2299,24.13,24.1633,38000.0
2011-11-07 14:10:00,29.03,29.1,28.97,28.99,39700.0,24.1633,24.2215,24.1133,24.13,39700.0
2011-11-07 14:20:00,29.0,29.1,28.99,29.06,34800.0,24.1383,24.2215,24.13,24.1882,34800.0
2011-11-07 14:30:00,29.06,29.09,29.0,29.04,42400.0,24.1882,24.2132,24.1383,24.1716,42400.0
2011-11-07 14:40:00,29.03,29.03,29.0,29.01,52400.0,24.1633,24.1633,24.1383,24.1466,52400.0
2011-11-07 14:50:00,29.01,29.15,28.99,29.15,52300.0,24.1466,24.2632,24.13,24.2632,52300.0
2011-11-07 15:00:00,29.16,29.16,29.09,29.11,32700.0,24.2715,24.2715,24.2132,24.2299,32700.0
2011-11-07 15:10:00,29.12,29.17,29.04,29.04,40000.0,24.2382,24.2798,24.1716,24.1716,40000.0
2011-11-07 15:20:00,29.02,29.09,29.0,29.0,51200.0,24.155,24.2132,24.1383,24.1383,51200.0
2011-11-07 15:30:00,29.0,29.1,29.0,29.09,100100.0,24.1383,24.2215,24.1383,24.2132,100100.0
2011-11-07 15:40:00,29.1,29.14,29.01,29.03,110900.0,24.2215,24.2548,24.1466,24.1633,110900.0
2011-11-07 15:50:00,29.02,29.18,29.02,29.1,167400.0,24.155,24.2881,24.155,24.2215,167400.0
2011-11-08 09:30:00,28.89,29.11,28.88,29.0,133500.0,24.0467,24.2299,24.0384,24.1383,133500.0
2011-11-08 09:40:00,28.99,29.21,28.97,29.07,115500.0,24.13,24.3131,24.1133,24.1966,115500.0
2011-11-08 09:50:00,29.08,29.11,28.97,29.09,123200.0,24.2049,24.2299,24.1133,24.2132,123200.0
2011-11-08 10:00:00,29.09,29.14,28.96,29.04,97400.0,24.2132,24.2548,24.105,24.1716,97400.0
2011-11-08 10:10:00,29.03,29.03,28.82,28.96,198200.0,24.1633,24.1633,23.9885,24.105,198200.0
2011-11-08 10:20:00,28.95,28.99,28.7,28.73,95200.0,24.0967,24.13,23.8886,23.9136,95200.0
2011-11-08 10:30:00,28.73,28.8,28.67,28.75,133500.0,23.9136,23.9718,23.8636,23.9302,133500.0
2011-11-08 10:40:00,28.76,28.79,28.63,28.71,83300.0,23.9385,23.9635,23.8303,23.8969,83300.0
2011-11-08 10:50:00,28.7,28.71,28.5,28.5,92700.0,23.8886,23.8969,23.7221,23.7221,92700.0
2011-11-08 11:00:00,28.49,28.64,28.43,28.46,140000.0,23.7138,23.8387,23.6639,23.6888,140000.0
2011-11-08 11:10:00,28.46,28.57,28.43,28.49,65300.0,23.6888,23.7804,23.6639,23.7138,65300.0
2011-11-08 11:20:00,28.48,28.48,28.27,28.39,97500.0,23.7055,23.7055,23.5307,23.6306,97500.0
2011-11-08 11:30:00,28.39,28.39,28.18,28.35,137400.0,23.6306,23.6306,23.4558,23.5973,137400.0
2011-11-08 11:40:00,28.35,28.6,28.29,28.59,124100.0,23.5973,23.8054,23.5473,23.797,124100.0
2011-11-08 11:50:00,28.59,28.6,28.4,28.41,43000.0,23.797,23.8054,23.6389,23.6472,43000.0
2011-11-08 12:00:00,28.41,28.56,28.33,28.56,29000.0,23.6472,23.7721,23.5806,23.7721,29000.0
2011-11-08 12:10:00,28.57,28.59,28.47,28.49,29000.0,23.7804,23.797,23.6972,23.7138,29000.0
2011-11-08 12:20:00,28.48,28.53,28.36,28.36,21600.0,23.7055,23.7471,23.6056,23.6056,21600.0
2011-11-08 12:30:00,28.35,28.42,28.35,28.39,20900.0,23.5973,23.6555,23.5973,23.6306,20900.0
2011-11-08 12:40:00,28.39,28.4,28.26,28.27,25300.0,23.6306,23.6389,23.5224,23.5307,25300.0
2011-11-08 12:50:00,28.27,28.28,28.21,28.23,38600.0,23.5307,23.539,23.4807,23.4974,38600.0
2011-11-08 13:00:00,28.24,28.33,28.2,28.31,57000.0,23.5057,23.5806,23.4724,23.564,57000.0
2011-11-08 13:10:00,28.3,28.32,28.25,28.3,19900.0,23.5557,23.5723,23.514,23.5557,19900.0
2011-11-08 13:20:00,28.29,28.43,28.28,28.37,33600.0,23.5473,23.6639,23.539,23.6139,33600.0
2011-11-08 13:30:00,28.37,28.42,28.35,28.42,22700.0,23.6139,23.6555,23.5973,23.6555,22700.0
2011-11-08 13:40:00,28.43,28.67,28.42,28.64,50400.0,23.6639,23.8636,23.6555,23.8387,50400.0
2011-11-08 13:50:00,28.64,28.78,28.64,28.73,56700.0,23.8387,23.9552,23.8387,23.9136,56700.0
2011-11-08 14:00:00,28.74,28.76,28.62,28.62,56100.0,23.9219,23.9385,23.822,23.822,56100.0
2011-11-08 14:10:00,28.64,28.69,28.61,28.64,45800.0,23.8387,23.8803,23.8137,23.8387,45800.0
2011-11-08 14:20:00,28.64,28.74,28.6,28.74,57900.0,23.8387,23.9219,23.8054,23.9219,57900.0
2011-11-08 14:30:00,28.75,28.8,28.65,28.68,80400.0,23.9302,23.9718,23.847,23.872,80400.0
2011-11-08 14:40:00,28.68,28.72,28.65,28.68,63700.0,23.872,23.9052,23.847,23.872,63700.0
2011-11-08 14:50:00,28.68,28.73,28.67,28.73,30100.0,23.872,23.9136,23.8636,23.9136,30100.0
2011-11-08 15:00:00,28.72,28.77,28.69,28.72,55800.0,23.9052,23.9469,23.8803,23.9052,55800.0
2011-11-08 15:10:00,28.73,28.89,28.7,28.88,51400.0,23.9136,24.0467,23.8886,24.0384,51400.0
2011-11-08 15:20:00,28.88,28.93,28.86,28.87,57600.0,24.0384,24.08,24.0218,24.0301,57600.0
2011-11-08 15:30:00,28.88,28.95,28.88,28.92,71400.0,24.0384,24.0967,24.0384,24.0717,71400.0
2011-11-08 15:40:00,28.93,28.94,28.8,28.93,79900.0,24.08,24.0884,23.9718,24.08,79900.0
2011-11-08 15:50:00,28.92,29.0,28.89,28.9,174800.0,24.0717,24.1383,24.0467,24.0551,174800.0
2011-11-09 09:30:00,27.43,27.54,27.27,27.37,144600.0,22.8315,22.9231,22.6983,22.7816,144600.0
2011-11-09 09:40:00,27.34,27.44,27.25,27.28,97300.0,22.7566,22.8398,22.6817,22.7067,97300.0
2011-11-09 09:50:00,27.27,27.3,27.05,27.24,103200.0,22.6983,22.7233,22.5152,22.6734,103200.0
2011-11-09 10:00:00,27.23,27.39,27.23,27.32,87800.0,22.665,22.7982,22.665,22.74,87800.0
2011-11-09 10:10:00,27.32,27.5,27.32,27.44,50300.0,22.74,22.8898,22.74,22.8398,50300.0
2011-11-09 10:20:00,27.43,27.48,27.27,27.29,51500.0,22.8315,22.8731,22.6983,22.715,51500.0
2011-11-09 10:30:00,27.29,27.35,27.07,27.09,77500.0,22.715,22.7649,22.5319,22.5485,77500.0
2011-11-09 10:40:00,27.08,27.44,27.06,27.37,55300.0,22.5402,22.8398,22.5235,22.7816,55300.0
2011-11-09 10:50:00,27.37,27.46,27.23,27.28,87400.0,22.7816,22.8565,22.665,22.7067,87400.0
2011-11-09 11:00:00,27.29,27.39,27.27,27.38,31600.0,22.715,22.7982,22.6983,22.7899,31600.0
2011-11-09 11:10:00,27.38,27.44,27.33,27.41,30500.0,22.7899,22.8398,22.7483,22.8149,30500.0
2011-11-09 11:20:00,27.42,27.45,27.34,27.36,57900.0,22.8232,22.8482,22.7566,22.7732,57900.0
2011-11-09 11:30:00,27.35,27.42,27.24,27.4,57900.0,22.7649,22.8232,22.6734,22.8065,57900.0
2011-11-09 11:40:00,27.38,27.42,27.27,27.42,35000.0,22.7899,22.8232,22.6983,22.8232,35000.0
2011-11-09 11:50:00,27.41,27.48,27.37,27.37,19400.0,22.8149,22.8731,22.7816,22.7816,19400.0
2011-11-09 12:00:00,27.37,27.38,27.28,27.29,23800.0,22.7816,22.7899,22.7067,22.715,23800.0
2011-11-09 12:10:00,27.28,27.34,27.27,27.3,18600.0,22.7067,22.7566,22.6983,22.7233,18600.0
2011-11-09 12:20:00,27.3,27.31,27.11,27.12,63200.0,22.7233,22.7316,22.5652,22.5735,63200.0
2011-11-09 12:30:00,27.12,27.19,27.07,27.07,38300.0,22.5735,22.6317,22.5319,22.5319,38300.0
2011-11-09 12:40:00,27.06,27.09,27.0,27.04,64900.0,22.5235,22.5485,22.4736,22.5069,64900.0
2011-11-09 12:50:00,27.04,27.09,27.03,27.08,45600.0,22.5069,22.5485,22.4986,22.5402,45600.0
2011-11-09 13:00:00,27.07,27.21,27.06,27.09,56500.0,22.5319,22.6484,22.5235,22.5485,56500.0
2011-11-09 13:10:00,27.08,27.09,27.0,27.01,44200.0,22.5402,22.5485,22.4736,22.4819,44200.0
2011-11-09 13:20:00,27.02,27.04,27.0,27.01,53200.0,22.4902,22.5069,22.4736,22.4819,53200.0
2011-11-09 13:30:00,27.01,27.02,26.96,26.97,88200.0,22.4819,22.4902,22.4403,22.4486,88200.0
2011-11-09 13:40:00,26.96,26.96,26.71,26.73,115300.0,22.4403,22.4403,22.2322,22.2489,115300.0
2011-11-09 13:50:00,26.72,26.74,26.61,26.62,68200.0,22.2405,22.2572,22.149,22.1573,68200.0
2011-11-09 14:00:00,26.62,26.63,26.35,26.49,77700.0,22.1573,22.1656,21.9326,22.0491,77700.0
2011-11-09 14:10:00,26.48,26.53,26.41,26.52,58000.0,22.0408,22.0824,21.9825,22.0741,58000.0
2011-11-09 14:20:00,26.51,26.52,26.31,26.43,76100.0,22.0657,22.0741,21.8993,21.9992,76100.0
2011-11-09 14:30:00,26.43,26.45,26.36,26.4,81400.0,21.9992,22.0158,21.9409,21.9742,81400.0
2011-11-09 14:40:00,26.41,26.56,26.36,26.49,86600.0,21.9825,22.1074,21.9409,22.0491,86600.0
2011-11-09 14:50:00,26.48,26.56,26.46,26.5,38200.0,22.0408,22.1074,22.0241,22.0574,38200.0
2011-11-09 15:00:00,26.5,26.58,26.48,26.55,56600.0,22.0574,22.124,22.0408,22.099,56600.0
2011-11-09 15:10:00,26.57,26.69,26.52,26.66,71000.0,22.1157,22.2156,22.0741,22.1906,71000.0
2011-11-09 15:20:00,26.65,26.78,26.65,26.65,67000.0,22.1823,22.2905,22.1823,22.1823,67000.0
2011-11-09 15:30:00,26.65,26.65,26.52,26.52,82800.0,22.1823,22.1823,22.0741,22.0741,82800.0
2011-11-09 15:40:00,26.52,26.59,26.45,26.5,143400.0,22.0741,22.1323,22.0158,22.0574,143400.0
2011-11-09 15:50:00,26.5,26.68,26.49,26.6,219400.0,22.0574,22.2072,22.0491,22.1407,219400.0
2011-11-10 09:30:00,27.08,27.1,26.88,26.94,55700.0,22.5402,22.5568,22.3737,22.4237,55700.0
2011-11-10 09:40:00,26.94,26.97,26.68,26.7,31000.0,22.4237,22.4486,22.2072,22.2239,31000.0
2011-11-10 09:50:00,26.71,26.73,26.49,26.5,46700.0,22.2322,22.2489,22.0491,22.0574,46700.0
2011-11-10 10:00:00,26.49,26.75,26.49,26.6,60300.0,22.0491,22.2655,22.0491,22.1407,60300.0
2011-11-10 10:10:00,26.6,26.62,26.32,26.36,88900.0,22.1407,22.1573,21.9076,21.9409,88900.0
2011-11-10 10:20:00,26.35,26.55,26.34,26.44,55000.0,21.9326,22.099,21.9242,22.0075,55000.0
2011-11-10 10:30:00,26.42,26.52,26.29,26.52,60000.0,21.9908,22.0741,21.8826,22.0741,60000.0
2011-11-10 10:40:00,26.52,26.63,26.38,26.39,41300.0,22.0741,22.1656,21.9575,21.9659,41300.0
2011-11-10 10:50:00,26.4,26.6,26.4,26.53,41700.0,21.9742,22.1407,21.9742,22.0824,41700.0
2011-11-10 11:00:00,26.53,26.85,26.52,26.82,76500.0,22.0824,22.3487,22.0741,22.3238,76500.0
2011-11-10 11:10:00,26.81,26.9,26.68,26.7,81900.0,22.3154,22.3904,22.2072,22.2239,81900.0
2011-11-10 11:20:00,26.71,26.74,26.63,26.68,45600.0,22.2322,22.2572,22.1656,22.2072,45600.0
2011-11-10 11:30:00,26.69,26.78,26.65,26.72,44000.0,22.2156,22.2905,22.1823,22.2405,44000.0
2011-11-10 11:40:00,26.73,27.1,26.72,27.08,59200.0,22.2489,22.5568,22.2405,22.5402,59200.0
2011-11-10 11:50:00,27.09,27.1,26.94,27.0,45500.0,22.5485,22.5568,22.4237,22.4736,45500.0
2011-11-10 12:00:00,27.0,27.03,26.88,26.96,29700.0,22.4736,22.4986,22.3737,22.4403,29700.0
2011-11-10 12:10:00,26.97,27.01,26.79,26.79,18400.0,22.4486,22.4819,22.2988,22.2988,18400.0
2011-11-10 12:20:00,26.8,26.82,26.73,26.75,20400.0,22.3071,22.3238,22.2489,22.2655,20400.0
2011-11-10 12:30:00,26.74,26.74,26.57,26.62,32200.0,22.2572,22.2572,22.1157,22.1573,32200.0
2011-11-10 12:40:00,26.63,26.76,26.63,26.75,26900.0,22.1656,22.2738,22.1656,22.2655,26900.0
2011-11-10 12:50:00,26.77,26.91,26.76,26.9,21500.0,22.2822,22.3987,22.2738,22.3904,21500.0
2011-11-10 13:00:00,26.91,26.95,26.86,26.88,14000.0,22.3987,22.432,22.3571,22.3737,14000.0
2011-11-10 13:10:00,26.91,27.16,26.91,27.07,42900.0,22.3987,22.6068,22.3987,22.5319,42900.0
2011-11-10 13:20:00,27.07,27.1,27.02,27.03,26200.0,22.5319,22.5568,22.4902,22.4986,26200.0
2011-11-10 13:30:00,27.02,27.11,27.01,27.03,49400.0,22.4902,22.5652,22.4819,22.4986,49400.0
2011-11-10 13:40:00,27.03,27.03,26.85,26.91,58200.0,22.4986,22.4986,22.3487,22.3987,58200.0
2011-11-10 13:50:00,26.9,27.03,26.87,27.03,12500.0,22.3904,22.4986,22.3654,22.4986,12500.0
2011-11-10 14:00:00,27.02,27.02,26.74,26.81,44100.0,22.4902,22.4902,22.2572,22.3154,44100.0
2011-11-10 14:10:00,26.81,26.94,26.81,26.92,15800.0,22.3154,22.4237,22.3154,22.407,15800.0
2011-11-10 14:20:00,26.91,26.93,26.76,26.77,43100.0,22.3987,22.4153,22.2738,22.2822,43100.0
2011-11-10 14:30:00,26.77,26.85,26.74,26.82,38300.0,22.2822,22.3487,22.2572,22.3238,38300.0
2011-11-10 14:40:00,26.8,26.87,26.77,26.81,19600.0,22.3071,22.3654,22.2822,22.3154,19600.0
2011-11-10 14:50:00,26.82,26.83,26.6,26.6,18500.0,22.3238,22.3321,22.1407,22.1407,18500.0
2011-11-10 15:00:00,26.61,26.73,26.59,26.63,85000.0,22.149,22.2489,22.1323,22.1656,85000.0
2011-11-10 15:10:00,26.63,26.81,26.63,26.74,25500.0,22.1656,22.3154,22.1656,22.2572,25500.0
2011-11-10 15:20:00,26.75,26.96,26.7,26.9,42400.0,22.2655,22.4403,22.2239,22.3904,42400.0
2011-11-10 15:30:00,26.89,26.91,26.75,26.83,50800.0,22.382,22.3987,22.2655,22.3321,50800.0
2011-11-10 15:40:00,26.83,26.9,26.74,26.89,60800.0,22.3321,22.3904,22.2572,22.382,60800.0
2011-11-10 15:50:00,26.89,27.02,26.65,26.88,539200.0,22.382,22.4902,22.1823,22.3737,539200.0
2011-11-11 09:30:00,27.23,27.36,27.19,27.34,100200.0,22.665,22.7732,22.6317,22.7566,100200.0
2011-11-11 09:40:00,27.35,27.42,27.28,27.29,61800.0,22.7649,22.8232,22.7067,22.715,61800.0
2011-11-11 09:50:00,27.28,27.46,27.2,27.4,69500.0,22.7067,22.8565,22.6401,22.8065,69500.0
2011-11-11 10:00:00,27.41,27.59,27.38,27.54,59300.0,22.8149,22.9647,22.7899,22.9231,59300.0
2011-11-11 10:10:00,27.54,27.62,27.48,27.53,49100.0,22.9231,22.9897,22.8731,22.9147,49100.0
2011-11-11 10:20:00,27.54,27.65,27.52,27.65,38200.0,22.9231,23.0146,22.9064,23.0146,38200.0
2011-11-11 10:30:00,27.65,27.84,27.65,27.83,53800.0,23.0146,23.1728,23.0146,23.1645,53800.0
2011-11-11 10:40:00,27.83,27.87,27.73,27.85,60300.0,23.1645,23.1977,23.0812,23.1811,60300.0
2011-11-11 10:50:00,27.84,27.88,27.73,27.73,25400.0,23.1728,23.2061,23.0812,23.0812,25400.0
2011-11-11 11:00:00,27.71,27.76,27.53,27.53,102900.0,23.0646,23.1062,22.9147,22.9147,102900.0
2011-11-11 11:10:00,27.52,27.66,27.49,27.61,51100.0,22.9064,23.023,22.8815,22.9813,51100.0
2011-11-11 11:20:00,27.59,27.65,27.47,27.64,75000.0,22.9647,23.0146,22.8648,23.0063,75000.0
2011-11-11 11:30:00,27.65,27.66,27.64,27.64,77500.0,23.0146,23.023,23.0063,23.0063,77500.0
2011-11-11 11:40:00,27.65,27.65,27.51,27.55,66000.0,23.0146,23.0146,22.8981,22.9314,66000.0
2011-11-11 11:50:00,27.55,27.56,27.52,27.55,21500.0,22.9314,22.9397,22.9064,22.9314,21500.0
2011-11-11 12:00:00,27.55,27.58,27.53,27.58,39000.0,22.9314,22.9564,22.9147,22.9564,39000.0
2011-11-11 12:10:00,27.58,27.58,27.5,27.56,30200.0,22.9564,22.9564,22.8898,22.9397,30200.0
2011-11-11 12:20:00,27.56,27.59,27.5,27.5,76400.0,22.9397,22.9647,22.8898,22.8898,76400.0
2011-11-11 12:30:00,27.5,27.51,27.43,27.47,16500.0,22.8898,22.8981,22.8315,22.8648,16500.0
2011-11-11 12:40:00,27.48,27.52,27.46,27.48,30200.0,22.8731,22.9064,22.8565,22.8731,30200.0
2011-11-11 12:50:00,27.48,27.52,27.44,27.48,29600.0,22.8731,22.9064,22.8398,22.8731,29600.0
2011-11-11 13:00:00,27.49,27.51,27.4,27.4,59500.0,22.8815,22.8981,22.8065,22.8065,59500.0
2011-11-11 13:10:00,27.42,27.44,27.36,27.39,53500.0,22.8232,22.8398,22.7732,22.7982,53500.0
2011-11-11 13:20:00,27.39,27.4,27.32,27.34,44000.0,22.7982,22.8065,22.74,22.7566,44000.0
2011-11-11 13:30:00,27.34,27.36,27.34,27.35,34200.0,22.7566,22.7732,22.7566,22.7649,34200.0
2011-11-11 13:40:00,27.34,27.37,27.33,27.37,43600.0,22.7566,22.7816,22.7483,22.7816,43600.0
2011-11-11 13:50:00,27.37,27.37,27.3,27.35,42700.0,22.7816,22.7816,22.7233,22.7649,42700.0
2011-11-11 14:00:00,27.35,27.37,27.33,27.35,39300.0,22.7649,22.7816,22.7483,22.7649,39300.0
2011-11-11 14:10:00,27.35,27.46,27.34,27.45,34200.0,22.7649,22.8565,22.7566,22.8482,34200.0
2011-11-11 14:20:00,27.45,27.49,27.42,27.48,36200.0,22.8482,22.8815,22.8232,22.8731,36200.0
2011-11-11 14:30:00,27.49,27.54,27.47,27.5,29200.0,22.8815,22.9231,22.8648,22.8898,29200.0
2011-11-11 14:40:00,27.51,27.52,27.46,27.47,17500.0,22.8981,22.9064,22.8565,22.8648,17500.0
2011-11-11 14:50:00,27.46,27.53,27.45,27.49,37100.0,22.8565,22.9147,22.8482,22.8815,37100.0
2011-11-11 15:00:00,27.48,27.48,27.33,27.36,42000.0,22.8731,22.8731,22.7483,22.7732,42000.0
2011-11-11 15:10:00,27.38,27.39,27.32,27.39,86200.0,22.7899,22.7982,22.74,22.7982,86200.0
2011-11-11 15:20:00,27.38,27.39,27.31,27.33,72000.0,22.7899,22.7982,22.7316,22.7483,72000.0
2011-11-11 15:30:00,27.33,27.35,27.3,27.32,67300.0,22.7483,22.7649,22.7233,22.74,67300.0
2011-11-11 15:40:00,27.33,27.39,27.28,27.39,79500.0,22.7483,22.7982,22.7067,22.7982,79500.0
2011-11-11 15:50:00,27.39,27.45,27.38,27.4,221200.0,22.7982,22.8482,22.7899,22.8065,221200.0
2011-11-14 09:30:00,27.4,27.52,27.3,27.45,79200.0,22.8065,22.9064,22.7233,22.8482,79200.0
2011-11-14 09:40:00,27.45,27.5,27.29,27.5,115200.0,22.8482,22.8898,22.715,22.8898,115200.0
2011-11-14 09:50:00,27.49,27.5,27.35,27.41,31900.0,22.8815,22.8898,22.7649,22.8149,31900.0
2011-11-14 10:00:00,27.42,27.48,27.35,27.45,73800.0,22.8232,22.8731,22.7649,22.8482,73800.0
2011-11-14 10:10:00,27.46,27.55,27.42,27.44,55100.0,22.8565,22.9314,22.8232,22.8398,55100.0
2011-11-14 10:20:00,27.44,27.49,27.33,27.37,45000.0,22.8398,22.8815,22.7483,22.7816,45000.0
2011-11-14 10:30:00,27.39,27.39,27.21,27.24,36600.0,22.7982,22.7982,22.6484,22.6734,36600.0
2011-11-14 10:40:00,27.24,27.26,27.15,27.19,41400.0,22.6734,22.69,22.5985,22.6317,41400.0
2011-11-14 10:50:00,27.19,27.33,27.16,27.3,19900.0,22.6317,22.7483,22.6068,22.7233,19900.0
2011-11-14 11:00:00,27.3,27.46,27.29,27.37,20300.0,22.7233,22.8565,22.715,22.7816,20300.0
2011-11-14 11:10:00,27.37,27.38,27.16,27.19,27100.0,22.7816,22.7899,22.6068,22.6317,27100.0
2011-11-14 11:20:00,27.19,27.26,27.17,27.2,44700.0,22.6317,22.69,22.6151,22.6401,44700.0
2011-11-14 11:30:00,27.2,27.31,27.2,27.26,24200.0,22.6401,22.7316,22.6401,22.69,24200.0
2011-11-14 11:40:00,27.26,27.27,27.13,27.17,15500.0,22.69,22.6983,22.5818,22.6151,15500.0
2011-11-14 11:50:00,27.2,27.22,27.05,27.09,13900.0,22.6401,22.6567,22.5152,22.5485,13900.0
2011-11-14 12:00:00,27.09,27.14,26.99,27.14,21100.0,22.5485,22.5901,22.4653,22.5901,21100.0
2011-11-14 12:10:00,27.13,27.14,27.01,27.02,22300.0,22.5818,22.5901,22.4819,22.4902,22300.0
2011-11-14 12:20:00,27.02,27.03,26.91,26.96,24800.0,22.4902,22.4986,22.3987,22.4403,24800.0
2011-11-14 12:30:00,26.97,26.98,26.89,26.98,14600.0,22.4486,22.4569,22.382,22.4569,14600.0
2011-11-14 12:40:00,26.99,27.0,26.94,26.95,12100.0,22.4653,22.4736,22.4237,22.432,12100.0
2011-11-14 12:50:00,26.96,27.02,26.95,27.02,10300.0,22.4403,22.4902,22.432,22.4902,10300.0
2011-11-14 13:00:00,27.01,27.01,26.93,26.96,20200.0,22.4819,22.4819,22.4153,22.4403,20200.0
2011-11-14 13:10:00,26.96,26.98,26.9,26.92,11400.0,22.4403,22.4569,22.3904,22.407,11400.0
2011-11-14 13:20:00,26.94,26.96,26.9,26.95,22600.0,22.4237,22.4403,22.3904,22.432,22600.0
2011-11-14 13:30:00,26.96,27.08,26.96,27.02,18700.0,22.4403,22.5402,22.4403,22.4902,18700.0
2011-11-14 13:40:00,27.03,27.03,26.95,26.95,18400.0,22.4986,22.4986,22.432,22.432,18400.0
2011-11-14 13:50:00,26.96,26.96,26.88,26.9,18600.0,22.4403,22.4403,22.3737,22.3904,18600.0
2011-11-14 14:00:00,26.9,26.95,26.89,26.94,16600.0,22.3904,22.432,22.382,22.4237,16600.0
2011-11-14 14:10:00,26.95,26.95,26.87,26.91,68500.0,22.432,22.432,22.3654,22.3987,68500.0
2011-11-14 14:20:00,26.91,27.02,26.91,26.93,49400.0,22.3987,22.4902,22.3987,22.4153,49400.0
2011-11-14 14:30:00,26.92,26.93,26.88,26.89,19900.0,22.407,22.4153,22.3737,22.382,19900.0
2011-11-14 14:40:00,26.89,26.92,26.87,26.87,23600.0,22.382,22.407,22.3654,22.3654,23600.0
2011-11-14 14:50:00,26.87,26.92,26.82,26.88,79600.0,22.3654,22.407,22.3238,22.3737,79600.0
2011-11-14 15:00:00,26.88,26.97,26.87,26.95,23200.0,22.3737,22.4486,22.3654,22.432,23200.0
2011-11-14 15:10:00,26.94,26.95,26.87,26.89,44700.0,22.4237,22.432,22.3654,22.382,44700.0
2011-11-14 15:20:00,26.89,27.0,26.89,26.99,32000.0,22.382,22.4736,22.382,22.4653,32000.0
2011-11-14 15:30:00,26.99,27.08,26.99,27.06,70100.0,22.4653,22.5402,22.4653,22.5235,70100.0
2011-11-14 15:40:00,27.07,27.14,27.05,27.09,58400.0,22.5319,22.5901,22.5152,22.5485,58400.0
2011-11-14 15:50:00,27.09,27.14,27.02,27.09,207100.0,22.5485,22.5901,22.4902,22.5485,207100.0
2011-11-15 09:30:00,26.75,26.84,26.57,26.83,75500.0,22.2655,22.3404,22.1157,22.3321,75500.0
2011-11-15 09:40:00,26.82,26.84,26.7,26.73,75500.0,22.3238,22.3404,22.2239,22.2489,75500.0
2011-11-15 09:50:00,26.73,26.82,26.73,26.76,60600.0,22.2489,22.3238,22.2489,22.2738,60600.0
2011-11-15 10:00:00,26.77,26.77,26.53,26.53,95600.0,22.2822,22.2822,22.0824,22.0824,95600.0
2011-11-15 10:10:00,26.54,26.58,26.39,26.39,65800.0,22.0907,22.124,21.9659,21.9659,65800.0
2011-11-15 10:20:00,26.38,26.44,26.37,26.43,57600.0,21.9575,22.0075,21.9492,21.9992,57600.0
2011-11-15 10:30:00,26.42,26.48,26.31,26.34,74300.0,21.9908,22.0408,21.8993,21.9242,74300.0
2011-11-15 10:40:00,26.34,26.4,26.27,26.3,83900.0,21.9242,21.9742,21.866,21.8909,83900.0
2011-11-15 10:50:00,26.3,26.38,26.28,26.29,32400.0,21.8909,21.9575,21.8743,21.8826,32400.0
2011-11-15 11:00:00,26.28,26.38,26.28,26.28,40100.0,21.8743,21.9575,21.8743,21.8743,40100.0
2011-11-15 11:10:00,26.28,26.44,26.2,26.24,149300.0,21.8743,22.0075,21.8077,21.841,149300.0
2011-11-15 11:20:00,26.24,26.25,26.16,26.19,122600.0,21.841,21.8493,21.7744,21.7994,122600.0
2011-11-15 11:30:00,26.19,26.19,26.03,26.07,45800.0,21.7994,21.7994,21.6662,21.6995,45800.0
2011-11-15 11:40:00,26.08,26.16,26.08,26.1,30900.0,21.7078,21.7744,21.7078,21.7245,30900.0
2011-11-15 11:50:00,26.09,26.22,26.04,26.22,60300.0,21.7162,21.8244,21.6745,21.8244,60300.0
2011-11-15 12:00:00,26.22,26.38,26.22,26.38,120500.0,21.8244,21.9575,21.8244,21.9575,120500.0
2011-11-15 12:10:00,26.38,26.52,26.37,26.49,50200.0,21.9575,22.0741,21.9492,22.0491,50200.0
2011-11-15 12:20:00,26.49,26.56,26.49,26.54,32400.0,22.0491,22.1074,22.0491,22.0907,32400.0
2011-11-15 12:30:00,26.54,26.68,26.51,26.58,72100.0,22.0907,22.2072,22.0657,22.124,72100.0
2011-11-15 12:40:00,26.56,26.61,26.43,26.45,51200.0,22.1074,22.149,21.9992,22.0158,51200.0
2011-11-15 12:50:00,26.45,26.59,26.45,26.58,26600.0,22.0158,22.1323,22.0158,22.124,26600.0
2011-11-15 13:00:00,26.57,26.68,26.57,26.65,97500.0,22.1157,22.2072,22.1157,22.1823,97500.0
2011-11-15 13:10:00,26.65,26.81,26.65,26.74,100600.0,22.1823,22.3154,22.1823,22.2572,100600.0
2011-11-15 13:20:00,26.75,26.81,26.73,26.74,35800.0,22.2655,22.3154,22.2489,22.2572,35800.0
2011-11-15 13:30:00,26.75,26.83,26.74,26.82,72500.0,22.2655,22.3321,22.2572,22.3238,72500.0
2011-11-15 13:40:00,26.81,26.9,26.81,26.88,23900.0,22.3154,22.3904,22.3154,22.3737,23900.0
2011-11-15 13:50:00,26.89,26.94,26.83,26.84,45600.0,22.382,22.4237,22.3321,22.3404,45600.0
2011-11-15 14:00:00,26.84,26.86,26.8,26.85,19700.0,22.3404,22.3571,22.3071,22.3487,19700.0
2011-11-15 14:10:00,26.86,26.95,26.85,26.85,25400.0,22.3571,22.432,22.3487,22.3487,25400.0
2011-11-15 14:20:00,26.85,26.9,26.81,26.87,32100.0,22.3487,22.3904,22.3154,22.3654,32100.0
2011-11-15 14:30:00,26.87,26.93,26.87,26.91,57200.0,22.3654,22.4153,22.3654,22.3987,57200.0
2011-11-15 14:40:00,26.91,26.96,26.9,26.95,25600.0,22.3987,22.4403,22.3904,22.432,25600.0
2011-11-15 14:50:00,26.94,27.04,26.91,26.93,61400.0,22.4237,22.5069,22.3987,22.4153,61400.0
2011-11-15 15:00:00,26.93,26.98,26.87,26.88,70800.0,22.4153,22.4569,22.3654,22.3737,70800.0
2011-11-15 15:10:00,26.87,26.94,26.84,26.85,63200.0,22.3654,22.4237,22.3404,22.3487,63200.0
2011-11-15 15:20:00,26.85,26.95,26.83,26.95,78700.0,22.3487,22.432,22.3321,22.432,78700.0
2011-11-15 15:30:00,26.95,26.95,26.82,26.82,93800.0,22.432,22.432,22.3238,22.3238,93800.0
2011-11-15 15:40:00,26.82,26.86,26.72,26.77,129600.0,22.3238,22.3571,22.2405,22.2822,129600.0
2011-11-15 15:50:00,26.76,26.77,26.55,26.59,256300.0,22.2738,22.2822,22.099,22.1323,256300.0
2011-11-16 09:30:00,26.07,26.28,26.0,26.23,140700.0,21.6995,21.8743,21.6412,21.8327,140700.0
2011-11-16 09:40:00,26.24,26.3,26.11,26.18,50200.0,21.841,21.8909,21.7328,21.7911,50200.0
2011-11-16 09:50:00,26.18,26.37,26.18,26.29,40300.0,21.7911,21.9492,21.7911,21.8826,40300.0
2011-11-16 10:00:00,26.28,26.38,26.09,26.1,64300.0,21.8743,21.9575,21.7162,21.7245,64300.0
2011-11-16 10:10:00,26.1,26.32,26.1,26.27,45500.0,21.7245,21.9076,21.7245,21.866,45500.0
2011-11-16 10:20:00,26.28,26.29,26.13,26.14,33900.0,21.8743,21.8826,21.7494,21.7578,33900.0
2011-11-16 10:30:00,26.14,26.24,26.09,26.19,49800.0,21.7578,21.841,21.7162,21.7994,49800.0
2011-11-16 10:40:00,26.19,26.31,26.12,26.19,60300.0,21.7994,21.8993,21.7411,21.7994,60300.0
2011-11-16 10:50:00,26.2,26.29,26.1,26.11,37000.0,21.8077,21.8826,21.7245,21.7328,37000.0
2011-11-16 11:00:00,26.11,26.31,26.06,26.08,90100.0,21.7328,21.8993,21.6912,21.7078,90100.0
2011-11-16 11:10:00,26.09,26.09,25.99,26.02,60800.0,21.7162,21.7162,21.6329,21.6579,60800.0
2011-11-16 11:20:00,26.03,26.1,25.91,26.04,52600.0,21.6662,21.7245,21.5663,21.6745,52600.0
2011-11-16 11:30:00,26.03,26.06,25.9,25.93,35800.0,21.6662,21.6912,21.558,21.583,35800.0
2011-11-16 11:40:00,25.93,25.96,25.84,25.89,37100.0,21.583,21.6079,21.5081,21.5497,37100.0
2011-11-16 11:50:00,25.9,26.03,25.87,25.92,101200.0,21.558,21.6662,21.533,21.5747,101200.0
2011-11-16 12:00:00,25.91,25.92,25.86,25.9,50400.0,21.5663,21.5747,21.5247,21.558,50400.0
2011-11-16 12:10:00,25.91,25.98,25.87,25.98,27600.0,21.5663,21.6246,21.533,21.6246,27600.0
2011-11-16 12:20:00,25.98,25.99,25.91,25.91,27700.0,21.6246,21.6329,21.5663,21.5663,27700.0
2011-11-16 12:30:00,25.91,26.0,25.91,26.0,41400.0,21.5663,21.6412,21.5663,21.6412,41400.0
2011-11-16 12:40:00,26.0,26.03,25.87,25.87,32500.0,21.6412,21.6662,21.533,21.533,32500.0
2011-11-16 12:50:00,25.87,25.94,25.8,25.94,24300.0,21.533,21.5913,21.4748,21.5913,24300.0
2011-11-16 13:00:00,25.94,26.04,25.93,26.03,41000.0,21.5913,21.6745,21.583,21.6662,41000.0
2011-11-16 13:10:00,26.03,26.05,25.98,26.02,51500.0,21.6662,21.6829,21.6246,21.6579,51500.0
2011-11-16 13:20:00,26.04,26.17,26.03,26.16,51200.0,21.6745,21.7827,21.6662,21.7744,51200.0
2011-11-16 13:30:00,26.16,26.22,26.15,26.21,45500.0,21.7744,21.8244,21.7661,21.816,45500.0
2011-11-16 13:40:00,26.21,26.32,26.18,26.29,47400.0,21.816,21.9076,21.7911,21.8826,47400.0
2011-11-16 13:50:00,26.31,26.31,26.12,26.13,47900.0,21.8993,21.8993,21.7411,21.7494,47900.0
2011-11-16 14:00:00,26.13,26.17,26.12,26.13,45000.0,21.7494,21.7827,21.7411,21.7494,45000.0
2011-11-16 14:10:00,26.13,26.19,26.05,26.19,51100.0,21.7494,21.7994,21.6829,21.7994,51100.0
2011-11-16 14:20:00,26.19,26.29,26.19,26.27,44100.0,21.7994,21.8826,21.7994,21.866,44100.0
2011-11-16 14:30:00,26.26,26.28,26.19,26.2,57400.0,21.8577,21.8743,21.7994,21.8077,57400.0
2011-11-16 14:40:00,26.19,26.19,26.05,26.09,64000.0,21.7994,21.7994,21.6829,21.7162,64000.0
2011-11-16 14:50:00,26.09,26.09,26.0,26.04,62200.0,21.7162,21.7162,21.6412,21.6745,62200.0
2011-11-16 15:00:00,26.04,26.28,26.03,26.25,94300.0,21.6745,21.8743,21.6662,21.8493,94300.0
2011-11-16 15:10:00,26.26,26.26,26.03,26.15,147700.0,21.8577,21.8577,21.6662,21.7661,147700.0
2011-11-16 15:20:00,26.14,26.22,26.13,26.2,134700.0,21.7578,21.8244,21.7494,21.8077,134700.0
2011-11-16 15:30:00,26.2,26.21,25.91,26.14,150600.0,21.8077,21.816,21.5663,21.7578,150600.0
2011-11-16 15:40:00,26.14,26.2,26.0,26.1,237900.0,21.7578,21.8077,21.6412,21.7245,237900.0
2011-11-16 15:50:00,26.08,26.08,25.99,26.06,480200.0,21.7078,21.7078,21.6329,21.6912,480200.0
2011-11-17 09:30:00,26.0,26.07,25.9,25.94,68400.0,21.6412,21.6995,21.558,21.5913,68400.0
2011-11-17 09:40:00,25.94,26.01,25.75,25.8,45200.0,21.5913,21.6496,21.4332,21.4748,45200.0
2011-11-17 09:50:00,25.79,25.94,25.78,25.92,72500.0,21.4664,21.5913,21.4581,21.5747,72500.0
2011-11-17 10:00:00,25.92,26.12,25.84,26.12,122200.0,21.5747,21.7411,21.5081,21.7411,122200.0
2011-11-17 10:10:00,26.11,26.16,26.08,26.1,107800.0,21.7328,21.7744,21.7078,21.7245,107800.0
2011-11-17 10:20:00,26.1,26.28,26.01,26.28,91900.0,21.7245,21.8743,21.6496,21.8743,91900.0
2011-11-17 10:30:00,26.29,26.43,26.14,26.37,106700.0,21.8826,21.9992,21.7578,21.9492,106700.0
2011-11-17 10:40:00,26.37,26.46,26.35,26.45,106700.0,21.9492,22.0241,21.9326,22.0158,106700.0
2011-11-17 10:50:00,26.45,26.47,26.39,26.4,85800.0,22.0158,22.0324,21.9659,21.9742,85800.0
2011-11-17 11:00:00,26.39,26.43,26.3,26.38,89000.0,21.9659,21.9992,21.8909,21.9575,89000.0
2011-11-17 11:10:00,26.38,26.44,26.37,26.4,106000.0,21.9575,22.0075,21.9492,21.9742,106000.0
2011-11-17 11:20:00,26.39,26.45,26.29,26.41,75600.0,21.9659,22.0158,21.8826,21.9825,75600.0
2011-11-17 11:30:00,26.4,26.47,26.4,26.46,70200.0,21.9742,22.0324,21.9742,22.0241,70200.0
2011-11-17 11:40:00,26.47,26.57,26.4,26.4,44700.0,22.0324,22.1157,21.9742,21.9742,44700.0
2011-11-17 11:50:00,26.4,26.43,26.27,26.37,41000.0,21.9742,21.9992,21.866,21.9492,41000.0
2011-11-17 12:00:00,26.37,26.39,26.2,26.2,47400.0,21.9492,21.9659,21.8077,21.8077,47400.0
2011-11-17 12:10:00,26.2,26.22,26.14,26.2,53400.0,21.8077,21.8244,21.7578,21.8077,53400.0
2011-11-17 12:20:00,26.2,26.21,26.07,26.09,145800.0,21.8077,21.816,21.6995,21.7162,145800.0
2011-11-17 12:30:00,26.09,26.1,25.89,25.96,131200.0,21.7162,21.7245,21.5497,21.6079,131200.0
2011-11-17 12:40:00,25.95,25.99,25.81,25.93,117500.0,21.5996,21.6329,21.4831,21.583,117500.0
2011-11-17 12:50:00,25.94,26.08,25.94,26.04,47600.0,21.5913,21.7078,21.5913,21.6745,47600.0
2011-11-17 13:00:00,26.03,26.03,25.74,25.74,66200.0,21.6662,21.6662,21.4248,21.4248,66200.0
2011-11-17 13:10:00,25.74,25.99,25.71,25.95,74600.0,21.4248,21.6329,21.3999,21.5996,74600.0
2011-11-17 13:20:00,25.95,26.02,25.92,25.92,43200.0,21.5996,21.6579,21.5747,21.5747,43200.0
2011-11-17 13:30:00,25.93,25.96,25.9,25.93,30200.0,21.583,21.6079,21.558,21.583,30200.0
2011-11-17 13:40:00,25.92,25.99,25.89,25.95,47000.0,21.5747,21.6329,21.5497,21.5996,47000.0
2011-11-17 13:50:00,25.94,26.06,25.81,26.05,57000.0,21.5913,21.6912,21.4831,21.6829,57000.0
2011-11-17 14:00:00,26.04,26.04,25.93,25.94,32000.0,21.6745,21.6745,21.583,21.5913,32000.0
2011-11-17 14:10:00,25.93,25.93,25.79,25.85,91300.0,21.583,21.583,21.4664,21.5164,91300.0
2011-11-17 14:20:00,25.84,25.88,25.76,25.8,49600.0,21.5081,21.5414,21.4415,21.4748,49600.0
2011-11-17 14:30:00,25.8,25.81,25.64,25.67,38200.0,21.4748,21.4831,21.3416,21.3666,38200.0
2011-11-17 14:40:00,25.66,25.8,25.66,25.76,55100.0,21.3582,21.4748,21.3582,21.4415,55100.0
2011-11-17 14:50:00,25.76,25.78,25.67,25.67,41900.0,21.4415,21.4581,21.3666,21.3666,41900.0
2011-11-17 15:00:00,25.67,25.7,25.56,25.56,97000.0,21.3666,21.3915,21.275,21.275,97000.0
2011-11-17 15:10:00,25.56,25.57,25.44,25.46,81200.0,21.275,21.2833,21.1751,21.1918,81200.0
2011-11-17 15:20:00,25.46,25.59,25.38,25.54,155200.0,21.1918,21.3,21.1252,21.2584,155200.0
2011-11-17 15:30:00,25.53,25.58,25.45,25.45,72600.0,21.25,21.2917,21.1834,21.1834,72600.0
2011-11-17 15:40:00,25.45,25.57,25.4,25.52,134900.0,21.1834,21.2833,21.1418,21.2417,134900.0
2011-11-17 15:50:00,25.52,25.55,25.43,25.54,123900.0,21.2417,21.2667,21.1668,21.2584,123900.0
2011-11-18 09:30:00,26.07,26.24,26.06,26.16,71200.0,21.6995,21.841,21.6912,21.7744,71200.0
2011-11-18 09:40:00,26.17,26.34,26.06,26.1,58800.0,21.7827,21.9242,21.6912,21.7245,58800.0
2011-11-18 09:50:00,26.1,26.24,25.98,26.22,42700.0,21.7245,21.841,21.6246,21.8244,42700.0
2011-11-18 10:00:00,26.22,26.23,26.13,26.18,59800.0,21.8244,21.8327,21.7494,21.7911,59800.0
2011-11-18 10:10:00,26.18,26.35,26.15,26.21,45200.0,21.7911,21.9326,21.7661,21.816,45200.0
2011-11-18 10:20:00,26.19,26.22,26.06,26.16,32700.0,21.7994,21.8244,21.6912,21.7744,32700.0
2011-11-18 10:30:00,26.16,26.39,26.14,26.35,38000.0,21.7744,21.9659,21.7578,21.9326,38000.0
2011-11-18 10:40:00,26.34,26.4,26.26,26.39,25300.0,21.9242,21.9742,21.8577,21.9659,25300.0
2011-11-18 10:50:00,26.4,26.44,26.32,26.32,26800.0,21.9742,22.0075,21.9076,21.9076,26800.0
2011-11-18 11:00:00,26.33,26.34,26.15,26.15,26200.0,21.9159,21.9242,21.7661,21.7661,26200.0
2011-11-18 11:10:00,26.15,26.21,26.1,26.12,28800.0,21.7661,21.816,21.7245,21.7411,28800.0
2011-11-18 11:20:00,26.13,26.23,26.09,26.21,32400.0,21.7494,21.8327,21.7162,21.816,32400.0
2011-11-18 11:30:00,26.21,26.25,26.07,26.09,20600.0,21.816,21.8493,21.6995,21.7162,20600.0
2011-11-18 11:40:00,26.11,26.13,26.04,26.07,21500.0,21.7328,21.7494,21.6745,21.6995,21500.0
2011-11-18 11:50:00,26.07,26.13,26.04,26.08,23100.0,21.6995,21.7494,21.6745,21.7078,23100.0
2011-11-18 12:00:00,26.07,26.07,25.83,25.93,27000.0,21.6995,21.6995,21.4997,21.583,27000.0
2011-11-18 12:10:00,25.94,26.03,25.94,26.0,22200.0,21.5913,21.6662,21.5913,21.6412,22200.0
2011-11-18 12:20:00,25.99,26.03,25.9,26.0,17000.0,21.6329,21.6662,21.558,21.6412,17000.0
2011-11-18 12:30:00,25.99,26.01,25.96,25.97,13200.0,21.6329,21.6496,21.6079,21.6163,13200.0
2011-11-18 12:40:00,25.97,26.05,25.95,26.04,10900.0,21.6163,21.6829,21.5996,21.6745,10900.0
2011-11-18 12:50:00,26.05,26.06,25.99,26.01,12700.0,21.6829,21.6912,21.6329,21.6496,12700.0
2011-11-18 13:00:00,26.01,26.04,26.01,26.03,17700.0,21.6496,21.6745,21.6496,21.6662,17700.0
2011-11-18 13:10:00,26.04,26.13,26.03,26.11,15700.0,21.6745,21.7494,21.6662,21.7328,15700.0
2011-11-18 13:20:00,26.1,26.14,26.04,26.12,16700.0,21.7245,21.7578,21.6745,21.7411,16700.0
2011-11-18 13:30:00,26.12,26.28,26.11,26.24,28000.0,21.7411,21.8743,21.7328,21.841,28000.0
2011-11-18 13:40:00,26.24,26.28,26.21,26.22,17300.0,21.841,21.8743,21.816,21.8244,17300.0
2011-11-18 13:50:00,26.23,26.31,26.21,26.22,17100.0,21.8327,21.8993,21.816,21.8244,17100.0
2011-11-18 14:00:00,26.21,26.21,26.1,26.15,19400.0,21.816,21.816,21.7245,21.7661,19400.0
2011-11-18 14:10:00,26.15,26.32,26.14,26.25,45700.0,21.7661,21.9076,21.7578,21.8493,45700.0
2011-11-18 14:20:00,26.26,26.32,26.21,26.27,26300.0,21.8577,21.9076,21.816,21.866,26300.0
2011-11-18 14:30:00,26.28,26.36,26.28,26.32,42300.0,21.8743,21.9409,21.8743,21.9076,42300.0
2011-11-18 14:40:00,26.31,26.39,26.2,26.21,39600.0,21.8993,21.9659,21.8077,21.816,39600.0
2011-11-18 14:50:00,26.2,26.22,26.07,26.09,41000.0,21.8077,21.8244,21.6995,21.7162,41000.0
2011-11-18 15:00:00,26.09,26.11,25.99,26.05,88100.0,21.7162,21.7328,21.6329,21.6829,88100.0
2011-11-18 15:10:00,26.04,26.1,25.99,26.1,70400.0,21.6745,21.7245,21.6329,21.7245,70400.0
2011-11-18 15:20:00,26.11,26.17,26.07,26.15,50000.0,21.7328,21.7827,21.6995,21.7661,50000.0
2011-11-18 15:30:00,26.14,26.2,26.05,26.06,134000.0,21.7578,21.8077,21.6829,21.6912,134000.0
2011-11-18 15:40:00,26.06,26.12,26.0,26.12,118900.0,21.6912,21.7411,21.6412,21.7411,118900.0
2011-11-18 15:50:00,26.12,26.16,26.07,26.08,114000.0,21.7411,21.7744,21.6995,21.7078,114000.0
2011-11-21 09:30:00,25.42,25.49,25.29,25.3,57700.0,21.1585,21.2167,21.0503,21.0586,57700.0
2011-11-21 09:40:00,25.3,25.47,25.27,25.47,64600.0,21.0586,21.2001,21.0336,21.2001,64600.0
2011-11-21 09:50:00,25.47,25.53,25.29,25.51,95900.0,21.2001,21.25,21.0503,21.2334,95900.0
2011-11-21 10:00:00,25.54,25.55,25.41,25.49,97900.0,21.2584,21.2667,21.1502,21.2167,97900.0
2011-11-21 10:10:00,25.49,25.63,25.48,25.61,66200.0,21.2167,21.3333,21.2084,21.3166,66200.0
2011-11-21 10:20:00,25.61,25.72,25.61,25.64,41700.0,21.3166,21.4082,21.3166,21.3416,41700.0
2011-11-21 10:30:00,25.63,25.63,25.53,25.57,107500.0,21.3333,21.3333,21.25,21.2833,107500.0
2011-11-21 10:40:00,25.6,25.62,25.54,25.58,27800.0,21.3083,21.3249,21.2584,21.2917,27800.0
2011-11-21 10:50:00,25.57,25.59,25.42,25.42,23200.0,21.2833,21.3,21.1585,21.1585,23200.0
2011-11-21 11:00:00,25.41,25.61,25.35,25.6,77800.0,21.1502,21.3166,21.1002,21.3083,77800.0
2011-11-21 11:10:00,25.6,25.68,25.49,25.49,59300.0,21.3083,21.3749,21.2167,21.2167,59300.0
2011-11-21 11:20:00,25.49,25.55,25.39,25.55,56600.0,21.2167,21.2667,21.1335,21.2667,56600.0
2011-11-21 11:30:00,25.54,25.54,25.42,25.44,42900.0,21.2584,21.2584,21.1585,21.1751,42900.0
2011-11-21 11:40:00,25.43,25.52,25.34,25.51,22800.0,21.1668,21.2417,21.0919,21.2334,22800.0
2011-11-21 11:50:00,25.51,25.63,25.51,25.62,31100.0,21.2334,21.3333,21.2334,21.3249,31100.0
2011-11-21 12:00:00,25.63,25.64,25.56,25.58,30000.0,21.3333,21.3416,21.275,21.2917,30000.0
2011-11-21 12:10:00,25.56,25.7,25.56,25.64,23100.0,21.275,21.3915,21.275,21.3416,23100.0
2011-11-21 12:20:00,25.63,25.68,25.61,25.62,18800.0,21.3333,21.3749,21.3166,21.3249,18800.0
2011-11-21 12:30:00,25.62,25.68,25.57,25.67,20200.0,21.3249,21.3749,21.2833,21.3666,20200.0
2011-11-21 12:40:00,25.66,25.67,25.62,25.65,10700.0,21.3582,21.3666,21.3249,21.3499,10700.0
2011-11-21 12:50:00,25.65,25.7,25.62,25.66,16900.0,21.3499,21.3915,21.3249,21.3582,16900.0
2011-11-21 13:00:00,25.66,25.82,25.66,25.8,43200.0,21.3582,21.4914,21.3582,21.4748,43200.0
2011-11-21 13:10:00,25.8,25.89,25.79,25.86,26100.0,21.4748,21.5497,21.4664,21.5247,26100.0
2011-11-21 13:20:00,25.86,25.97,25.82,25.82,42600.0,21.5247,21.6163,21.4914,21.4914,42600.0
2011-11-21 13:30:00,25.81,25.81,25.68,25.68,25200.0,21.4831,21.4831,21.3749,21.3749,25200.0
2011-11-21 13:40:00,25.68,25.78,25.62,25.78,41700.0,21.3749,21.4581,21.3249,21.4581,41700.0
2011-11-21 13:50:00,25.78,25.83,25.7,25.72,41600.0,21.4581,21.4997,21.3915,21.4082,41600.0
2011-11-21 14:00:00,25.71,25.72,25.67,25.7,36200.0,21.3999,21.4082,21.3666,21.3915,36200.0
2011-11-21 14:10:00,25.7,26.02,25.7,25.97,89000.0,21.3915,21.6579,21.3915,21.6163,89000.0
2011-11-21 14:20:00,25.96,25.96,25.81,25.82,40700.0,21.6079,21.6079,21.4831,21.4914,40700.0
2011-11-21 14:30:00,25.82,25.85,25.8,25.84,34600.0,21.4914,21.5164,21.4748,21.5081,34600.0
2011-11-21 14:40:00,25.84,25.98,25.82,25.93,32500.0,21.5081,21.6246,21.4914,21.583,32500.0
2011-11-21 14:50:00,25.92,25.93,25.81,25.81,30600.0,21.5747,21.583,21.4831,21.4831,30600.0
2011-11-21 15:00:00,25.8,25.85,25.71,25.75,33800.0,21.4748,21.5164,21.3999,21.4332,33800.0
2011-11-21 15:10:00,25.75,25.89,25.73,25.88,42700.0,21.4332,21.5497,21.4165,21.5414,42700.0
2011-11-21 15:20:00,25.88,26.02,25.86,25.97,91800.0,21.5414,21.6579,21.5247,21.6163,91800.0
2011-11-21 15:30:00,25.96,26.07,25.9,26.07,78600.0,21.6079,21.6995,21.558,21.6995,78600.0
2011-11-21 15:40:00,26.08,26.14,25.94,26.11,162500.0,21.7078,21.7578,21.5913,21.7328,162500.0
2011-11-21 15:50:00,26.12,26.12,25.97,25.97,259400.0,21.7411,21.7411,21.6163,21.6163,259400.0
2011-11-22 09:30:00,25.62,25.66,25.19,25.57,171200.0,21.3249,21.3582,20.967,21.2833,171200.0
2011-11-22 09:40:00,25.59,25.94,25.56,25.71,87500.0,21.3,21.5913,21.275,21.3999,87500.0
2011-11-22 09:50:00,25.71,25.73,25.61,25.65,44200.0,21.3999,21.4165,21.3166,21.3499,44200.0
2011-11-22 10:00:00,25.66,25.78,25.57,25.62,89000.0,21.3582,21.4581,21.2833,21.3249,89000.0
2011-11-22 10:10:00,25.61,25.65,25.54,25.57,57000.0,21.3166,21.3499,21.2584,21.2833,57000.0
2011-11-22 10:20:00,25.56,25.75,25.56,25.75,43600.0,21.275,21.4332,21.275,21.4332,43600.0
2011-11-22 10:30:00,25.75,25.79,25.7,25.75,91900.0,21.4332,21.4664,21.3915,21.4332,91900.0
2011-11-22 10:40:00,25.76,25.78,25.59,25.66,96800.0,21.4415,21.4581,21.3,21.3582,96800.0
2011-11-22 10:50:00,25.66,25.72,25.62,25.69,95300.0,21.3582,21.4082,21.3249,21.3832,95300.0
2011-11-22 11:00:00,25.69,25.72,25.63,25.68,111300.0,21.3832,21.4082,21.3333,21.3749,111300.0
2011-11-22 11:10:00,25.69,25.71,25.6,25.63,123900.0,21.3832,21.3999,21.3083,21.3333,123900.0
2011-11-22 11:20:00,25.64,25.65,25.48,25.48,66900.0,21.3416,21.3499,21.2084,21.2084,66900.0
2011-11-22 11:30:00,25.48,25.49,25.35,25.47,79000.0,21.2084,21.2167,21.1002,21.2001,79000.0
2011-11-22 11:40:00,25.47,25.55,25.42,25.51,53200.0,21.2001,21.2667,21.1585,21.2334,53200.0
2011-11-22 11:50:00,25.5,25.56,25.48,25.49,42500.0,21.2251,21.275,21.2084,21.2167,42500.0
2011-11-22 12:00:00,25.49,25.84,25.48,25.82,68400.0,21.2167,21.5081,21.2084,21.4914,68400.0
2011-11-22 12:10:00,25.82,25.88,25.78,25.83,98900.0,21.4914,21.5414,21.4581,21.4997,98900.0
2011-11-22 12:20:00,25.83,25.83,25.73,25.78,35900.0,21.4997,21.4997,21.4165,21.4581,35900.0
2011-11-22 12:30:00,25.78,25.86,25.75,25.8,31100.0,21.4581,21.5247,21.4332,21.4748,31100.0
2011-11-22 12:40:00,25.81,25.85,25.74,25.76,26500.0,21.4831,21.5164,21.4248,21.4415,26500.0
2011-11-22 12:50:00,25.76,25.96,25.76,25.94,35700.0,21.4415,21.6079,21.4415,21.5913,35700.0
2011-11-22 13:00:00,25.94,26.01,25.89,25.93,50400.0,21.5913,21.6496,21.5497,21.583,50400.0
2011-11-22 13:10:00,25.93,26.1,25.88,26.07,66900.0,21.583,21.7245,21.5414,21.6995,66900.0
2011-11-22 13:20:00,26.07,26.11,25.94,25.95,38800.0,21.6995,21.7328,21.5913,21.5996,38800.0
2011-11-22 13:30:00,25.94,26.02,25.9,26.0,24700.0,21.5913,21.6579,21.558,21.6412,24700.0
2011-11-22 13:40:00,25.98,25.99,25.87,25.91,35800.0,21.6246,21.6329,21.533,21.5663,35800.0
2011-11-22 13:50:00,25.9,25.91,25.71,25.76,24100.0,21.558,21.5663,21.3999,21.4415,24100.0
2011-11-22 14:00:00,25.76,25.77,25.73,25.76,25000.0,21.4415,21.4498,21.4165,21.4415,25000.0
2011-11-22 14:10:00,25.76,25.86,25.76,25.79,22500.0,21.4415,21.5247,21.4415,21.4664,22500.0
2011-11-22 14:20:00,25.78,25.84,25.74,25.83,40400.0,21.4581,21.5081,21.4248,21.4997,40400.0
2011-11-22 14:30:00,25.8,25.8,25.68,25.73,37200.0,21.4748,21.4748,21.3749,21.4165,37200.0
2011-11-22 14:40:00,25.73,25.83,25.73,25.74,25300.0,21.4165,21.4997,21.4165,21.4248,25300.0
2011-11-22 14:50:00,25.73,25.77,25.66,25.72,38900.0,21.4165,21.4498,21.3582,21.4082,38900.0
2011-11-22 15:00:00,25.73,25.77,25.63,25.68,65600.0,21.4165,21.4498,21.3333,21.3749,65600.0
2011-11-22 15:10:00,25.68,25.79,25.68,25.76,91000.0,21.3749,21.4664,21.3749,21.4415,91000.0
2011-11-22 15:20:00,25.75,25.85,25.73,25.74,56700.0,21.4332,21.5164,21.4165,21.4248,56700.0
2011-11-22 15:30:00,25.74,25.77,25.72,25.74,120600.0,21.4248,21.4498,21.4082,21.4248,120600.0
2011-11-22 15:40:00,25.74,25.79,25.67,25.7,150700.0,21.4248,21.4664,21.3666,21.3915,150700.0
2011-11-22 15:50:00,25.7,25.77,25.68,25.75,184000.0,21.3915,21.4498,21.3749,21.4332,184000.0
2011-11-23 09:30:00,24.92,24.92,24.71,24.76,142500.0,20.7423,20.7423,20.5675,20.6091,142500.0
2011-11-23 09:40:00,24.76,24.79,24.42,24.45,190900.0,20.6091,20.6341,20.3261,20.3511,190900.0
2011-11-23 09:50:00,24.45,24.45,23.97,23.98,345800.0,20.3511,20.3511,19.9516,19.9599,345800.0
2011-11-23 10:00:00,23.99,24.06,23.83,23.95,193900.0,19.9682,20.0265,19.835,19.9349,193900.0
2011-11-23 10:10:00,23.96,23.98,23.85,23.88,174900.0,19.9432,19.9599,19.8517,19.8766,174900.0
2011-11-23 10:20:00,23.88,24.02,23.79,23.94,206200.0,19.8766,19.9932,19.8017,19.9266,206200.0
2011-11-23 10:30:00,23.95,24.1,23.9,24.05,126800.0,19.9349,20.0598,19.8933,20.0181,126800.0
2011-11-23 10:40:00,24.06,24.06,23.94,24.0,108000.0,20.0265,20.0265,19.9266,19.9765,108000.0
2011-11-23 10:50:00,24.0,24.09,23.97,24.05,85600.0,19.9765,20.0514,19.9516,20.0181,85600.0
2011-11-23 11:00:00,24.04,24.09,23.78,23.8,117000.0,20.0098,20.0514,19.7934,19.8101,117000.0
2011-11-23 11:10:00,23.79,23.84,23.63,23.82,137100.0,19.8017,19.8434,19.6686,19.8267,137100.0
2011-11-23 11:20:00,23.81,23.91,23.77,23.81,105700.0,19.8184,19.9016,19.7851,19.8184,105700.0
2011-11-23 11:30:00,23.82,24.04,23.75,24.02,83200.0,19.8267,20.0098,19.7684,19.9932,83200.0
2011-11-23 11:40:00,24.03,24.03,23.91,24.02,90100.0,20.0015,20.0015,19.9016,19.9932,90100.0
2011-11-23 11:50:00,24.01,24.17,24.0,24.13,149600.0,19.9849,20.118,19.9765,20.0847,149600.0
2011-11-23 12:00:00,24.14,24.25,24.13,24.23,55700.0,20.0931,20.1846,20.0847,20.168,55700.0
2011-11-23 12:10:00,24.23,24.23,24.15,24.17,38800.0,20.168,20.168,20.1014,20.118,38800.0
2011-11-23 12:20:00,24.17,24.22,24.15,24.16,37300.0,20.118,20.1596,20.1014,20.1097,37300.0
2011-11-23 12:30:00,24.16,24.16,24.05,24.11,75100.0,20.1097,20.1097,20.0181,20.0681,75100.0
2011-11-23 12:40:00,24.11,24.2,24.11,24.19,46100.0,20.0681,20.143,20.0681,20.1347,46100.0
2011-11-23 12:50:00,24.17,24.31,24.16,24.27,67700.0,20.118,20.2346,20.1097,20.2013,67700.0
2011-11-23 13:00:00,24.27,24.3,24.21,24.22,32900.0,20.2013,20.2262,20.1513,20.1596,32900.0
2011-11-23 13:10:00,24.22,24.24,24.2,24.22,74800.0,20.1596,20.1763,20.143,20.1596,74800.0
2011-11-23 13:20:00,24.22,24.23,24.14,24.23,40300.0,20.1596,20.168,20.0931,20.168,40300.0
2011-11-23 13:30:00,24.24,24.27,24.19,24.19,21100.0,20.1763,20.2013,20.1347,20.1347,21100.0
2011-11-23 13:40:00,24.19,24.19,24.12,24.16,46500.0,20.1347,20.1347,20.0764,20.1097,46500.0
2011-11-23 13:50:00,24.17,24.2,24.07,24.11,61000.0,20.118,20.143,20.0348,20.0681,61000.0
2011-11-23 14:00:00,24.12,24.12,24.01,24.08,75700.0,20.0764,20.0764,19.9849,20.0431,75700.0
2011-11-23 14:10:00,24.08,24.09,23.97,24.08,44500.0,20.0431,20.0514,19.9516,20.0431,44500.0
2011-11-23 14:20:00,24.08,24.08,23.98,24.03,32500.0,20.0431,20.0431,19.9599,20.0015,32500.0
2011-11-23 14:30:00,24.05,24.07,24.03,24.06,77300.0,20.0181,20.0348,20.0015,20.0265,77300.0
2011-11-23 14:40:00,24.06,24.07,23.99,24.01,97300.0,20.0265,20.0348,19.9682,19.9849,97300.0
2011-11-23 14:50:00,24.01,24.06,24.0,24.02,45000.0,19.9849,20.0265,19.9765,19.9932,45000.0
2011-11-23 15:00:00,24.01,24.14,23.99,24.04,84800.0,19.9849,20.0931,19.9682,20.0098,84800.0
2011-11-23 15:10:00,24.05,24.23,24.02,24.02,124800.0,20.0181,20.168,19.9932,19.9932,124800.0
2011-11-23 15:20:00,24.02,24.07,23.96,24.0,138700.0,19.9932,20.0348,19.9432,19.9765,138700.0
2011-11-23 15:30:00,23.99,23.99,23.86,23.87,152400.0,19.9682,19.9682,19.86,19.8683,152400.0
2011-11-23 15:40:00,23.86,24.01,23.85,23.87,146800.0,19.86,19.9849,19.8517,19.8683,146800.0
2011-11-23 15:50:00,23.86,23.91,23.66,23.67,253400.0,19.86,19.9016,19.6935,19.7019,253400.0
2011-11-25 09:30:00,23.06,23.48,22.95,23.29,201100.0,19.1941,19.5437,19.1026,19.3856,201100.0
2011-11-25 09:40:00,23.29,23.38,23.15,23.19,96000.0,19.3856,19.4605,19.269,19.3023,96000.0
2011-11-25 09:50:00,23.19,23.48,23.18,23.34,87500.0,19.3023,19.5437,19.294,19.4272,87500.0
2011-11-25 10:00:00,23.33,23.63,23.31,23.59,88600.0,19.4189,19.6686,19.4022,19.6353,88600.0
2011-11-25 10:10:00,23.59,23.72,23.49,23.72,85100.0,19.6353,19.7435,19.552,19.7435,85100.0
2011-11-25 10:20:00,23.72,23.73,23.56,23.57,63500.0,19.7435,19.7518,19.6103,19.6186,63500.0
2011-11-25 10:30:00,23.56,23.59,23.46,23.51,76800.0,19.6103,19.6353,19.5271,19.5687,76800.0
2011-11-25 10:40:00,23.5,23.61,23.49,23.52,67500.0,19.5604,19.6519,19.552,19.577,67500.0
2011-11-25 10:50:00,23.5,23.52,23.38,23.39,81700.0,19.5604,19.577,19.4605,19.4688,81700.0
2011-11-25 11:00:00,23.39,23.46,23.35,23.45,72100.0,19.4688,19.5271,19.4355,19.5187,72100.0
2011-11-25 11:10:00,23.45,23.51,23.4,23.41,58500.0,19.5187,19.5687,19.4771,19.4854,58500.0
2011-11-25 11:20:00,23.42,23.43,23.33,23.33,78800.0,19.4938,19.5021,19.4189,19.4189,78800.0
2011-11-25 11:30:00,23.33,23.4,23.26,23.3,31300.0,19.4189,19.4771,19.3606,19.3939,31300.0
2011-11-25 11:40:00,23.3,23.32,23.16,23.17,49600.0,19.3939,19.4105,19.2774,19.2857,49600.0
2011-11-25 11:50:00,23.17,23.18,23.07,23.12,98300.0,19.2857,19.294,19.2024,19.2441,98300.0
2011-11-25 12:00:00,23.13,23.27,23.13,23.16,72400.0,19.2524,19.3689,19.2524,19.2774,72400.0
2011-11-25 12:10:00,23.15,23.25,23.15,23.2,68400.0,19.269,19.3523,19.269,19.3106,68400.0
2011-11-25 12:20:00,23.2,23.22,23.12,23.21,86300.0,19.3106,19.3273,19.2441,19.319,86300.0
2011-11-25 12:30:00,23.21,23.37,23.14,23.34,91100.0,19.319,19.4521,19.2607,19.4272,91100.0
2011-11-25 12:40:00,23.34,23.34,23.19,23.3,107400.0,19.4272,19.4272,19.3023,19.3939,107400.0
2011-11-25 12:50:00,23.31,23.35,23.11,23.19,269400.0,19.4022,19.4355,19.2357,19.3023,269400.0
2011-11-28 09:30:00,24.59,24.81,24.49,24.81,188500.0,20.4676,20.6507,20.3844,20.6507,188500.0
2011-11-28 09:40:00,24.8,25.0,24.76,24.76,128500.0,20.6424,20.8089,20.6091,20.6091,128500.0
2011-11-28 09:50:00,24.76,24.97,24.74,24.94,72500.0,20.6091,20.7839,20.5925,20.7589,72500.0
2011-11-28 10:00:00,24.94,24.94,24.84,24.89,69900.0,20.7589,20.7589,20.6757,20.7173,69900.0
2011-11-28 10:10:00,24.89,25.04,24.89,25.03,47300.0,20.7173,20.8422,20.7173,20.8339,47300.0
2011-11-28 10:20:00,25.04,25.1,25.03,25.06,75300.0,20.8422,20.8921,20.8339,20.8588,75300.0
2011-11-28 10:30:00,25.07,25.2,25.06,25.06,75400.0,20.8672,20.9754,20.8588,20.8588,75400.0
2011-11-28 10:40:00,25.06,25.1,25.04,25.09,59700.0,20.8588,20.8921,20.8422,20.8838,59700.0
2011-11-28 10:50:00,25.09,25.09,24.96,25.0,89700.0,20.8838,20.8838,20.7756,20.8089,89700.0
2011-11-28 11:00:00,25.0,25.12,25.0,25.11,65000.0,20.8089,20.9088,20.8089,20.9004,65000.0
2011-11-28 11:10:00,25.12,25.14,25.08,25.13,61700.0,20.9088,20.9254,20.8755,20.9171,61700.0
2011-11-28 11:20:00,25.12,25.2,25.05,25.19,53200.0,20.9088,20.9754,20.8505,20.967,53200.0
2011-11-28 11:30:00,25.2,25.29,25.18,25.22,65700.0,20.9754,21.0503,20.9587,20.992,65700.0
2011-11-28 11:40:00,25.23,25.25,25.06,25.06,84100.0,21.0003,21.017,20.8588,20.8588,84100.0
2011-11-28 11:50:00,25.06,25.1,24.91,25.03,59300.0,20.8588,20.8921,20.734,20.8339,59300.0
2011-11-28 12:00:00,25.04,25.11,24.99,24.99,52900.0,20.8422,20.9004,20.8006,20.8006,52900.0
2011-11-28 12:10:00,25.0,25.04,24.97,25.0,48400.0,20.8089,20.8422,20.7839,20.8089,48400.0
2011-11-28 12:20:00,24.99,25.03,24.93,24.94,47600.0,20.8006,20.8339,20.7506,20.7589,47600.0
2011-11-28 12:30:00,24.94,24.95,24.87,24.91,58400.0,20.7589,20.7673,20.7007,20.734,58400.0
2011-11-28 12:40:00,24.91,24.91,24.83,24.87,35800.0,20.734,20.734,20.6674,20.7007,35800.0
2011-11-28 12:50:00,24.88,24.88,24.65,24.68,119800.0,20.709,20.709,20.5176,20.5425,119800.0
2011-11-28 13:00:00,24.69,24.81,24.64,24.76,64700.0,20.5509,20.6507,20.5092,20.6091,64700.0
2011-11-28 13:10:00,24.76,24.82,24.71,24.81,53000.0,20.6091,20.6591,20.5675,20.6507,53000.0
2011-11-28 13:20:00,24.82,24.87,24.78,24.81,55400.0,20.6591,20.7007,20.6258,20.6507,55400.0
2011-11-28 13:30:00,24.82,24.87,24.78,24.83,37300.0,20.6591,20.7007,20.6258,20.6674,37300.0
2011-11-28 13:40:00,24.83,24.91,24.79,24.86,27800.0,20.6674,20.734,20.6341,20.6924,27800.0
2011-11-28 13:50:00,24.86,24.9,24.78,24.81,26400.0,20.6924,20.7257,20.6258,20.6507,26400.0
2011-11-28 14:00:00,24.82,24.99,24.81,24.94,29300.0,20.6591,20.8006,20.6507,20.7589,29300.0
2011-11-28 14:10:00,24.93,24.99,24.92,24.98,28700.0,20.7506,20.8006,20.7423,20.7922,28700.0
2011-11-28 14:20:00,24.98,25.02,24.83,24.9,34800.0,20.7922,20.8255,20.6674,20.7257,34800.0
2011-11-28 14:30:00,24.91,24.96,24.88,24.88,31600.0,20.734,20.7756,20.709,20.709,31600.0
2011-11-28 14:40:00,24.89,24.95,24.86,24.89,29700.0,20.7173,20.7673,20.6924,20.7173,29700.0
2011-11-28 14:50:00,24.88,24.88,24.76,24.82,35200.0,20.709,20.709,20.6091,20.6591,35200.0
2011-11-28 15:00:00,24.81,24.87,24.62,24.64,52000.0,20.6507,20.7007,20.4926,20.5092,52000.0
2011-11-28 15:10:00,24.65,24.67,24.5,24.6,110700.0,20.5176,20.5342,20.3927,20.4759,110700.0
2011-11-28 15:20:00,24.61,24.78,24.56,24.7,69200.0,20.4843,20.6258,20.4426,20.5592,69200.0
2011-11-28 15:30:00,24.7,24.82,24.67,24.74,86800.0,20.5592,20.6591,20.5342,20.5925,86800.0
2011-11-28 15:40:00,24.74,24.74,24.61,24.67,152600.0,20.5925,20.5925,20.4843,20.5342,152600.0
2011-11-28 15:50:00,24.68,24.94,24.65,24.91,219700.0,20.5425,20.7589,20.5176,20.734,219700.0
2011-11-29 09:30:00,24.88,24.92,24.69,24.78,94600.0,20.709,20.7423,20.5509,20.6258,94600.0
2011-11-29 09:40:00,24.78,24.88,24.67,24.72,70200.0,20.6258,20.709,20.5342,20.5758,70200.0
2011-11-29 09:50:00,24.73,24.87,24.73,24.79,36600.0,20.5842,20.7007,20.5842,20.6341,36600.0
2011-11-29 10:00:00,24.78,25.09,24.77,24.9,104800.0,20.6258,20.8838,20.6174,20.7257,104800.0
2011-11-29 10:10:00,24.91,25.25,24.9,25.16,50100.0,20.734,21.017,20.7257,20.9421,50100.0
2011-11-29 10:20:00,25.17,25.21,25.09,25.11,35500.0,20.9504,20.9837,20.8838,20.9004,35500.0
2011-11-29 10:30:00,25.1,25.12,25.08,25.1,50300.0,20.8921,20.9088,20.8755,20.8921,50300.0
2011-11-29 10:40:00,25.11,25.14,24.94,24.97,39100.0,20.9004,20.9254,20.7589,20.7839,39100.0
2011-11-29 10:50:00,24.97,24.99,24.84,24.92,32000.0,20.7839,20.8006,20.6757,20.7423,32000.0
2011-11-29 11:00:00,24.91,24.96,24.8,24.86,32900.0,20.734,20.7756,20.6424,20.6924,32900.0
2011-11-29 11:10:00,24.86,24.95,24.85,24.94,42700.0,20.6924,20.7673,20.684,20.7589,42700.0
2011-11-29 11:20:00,24.94,24.98,24.88,24.94,52400.0,20.7589,20.7922,20.709,20.7589,52400.0
2011-11-29 11:30:00,24.94,25.14,24.94,25.11,51900.0,20.7589,20.9254,20.7589,20.9004,51900.0
2011-11-29 11:40:00,25.1,25.11,25.04,25.06,29000.0,20.8921,20.9004,20.8422,20.8588,29000.0
2011-11-29 11:50:00,25.07,25.09,24.94,24.99,26900.0,20.8672,20.8838,20.7589,20.8006,26900.0
2011-11-29 12:00:00,25.01,25.09,24.99,25.06,20100.0,20.8172,20.8838,20.8006,20.8588,20100.0
2011-11-29 12:10:00,25.06,25.09,25.03,25.06,13400.0,20.8588,20.8838,20.8339,20.8588,13400.0
2011-11-29 12:20:00,25.06,25.12,25.05,25.1,12400.0,20.8588,20.9088,20.8505,20.8921,12400.0
2011-11-29 12:30:00,25.1,25.1,24.99,25.0,18100.0,20.8921,20.8921,20.8006,20.8089,18100.0
2011-11-29 12:40:00,25.0,25.06,24.98,25.04,29100.0,20.8089,20.8588,20.7922,20.8422,29100.0
2011-11-29 12:50:00,25.04,25.1,25.01,25.1,21700.0,20.8422,20.8921,20.8172,20.8921,21700.0
2011-11-29 13:00:00,25.09,25.09,24.98,25.02,34400.0,20.8838,20.8838,20.7922,20.8255,34400.0
2011-11-29 13:10:00,25.02,25.06,25.01,25.02,21900.0,20.8255,20.8588,20.8172,20.8255,21900.0
2011-11-29 13:20:00,25.01,25.14,25.01,25.07,21400.0,20.8172,20.9254,20.8172,20.8672,21400.0
2011-11-29 13:30:00,25.06,25.11,24.97,25.09,25900.0,20.8588,20.9004,20.7839,20.8838,25900.0
2011-11-29 13:40:00,25.1,25.1,24.96,24.96,15400.0,20.8921,20.8921,20.7756,20.7756,15400.0
2011-11-29 13:50:00,24.95,24.99,24.89,24.92,24500.0,20.7673,20.8006,20.7173,20.7423,24500.0
2011-11-29 14:00:00,24.92,24.95,24.83,24.87,23100.0,20.7423,20.7673,20.6674,20.7007,23100.0
2011-11-29 14:10:00,24.88,24.94,24.84,24.94,32400.0,20.709,20.7589,20.6757,20.7589,32400.0
2011-11-29 14:20:00,24.94,25.03,24.91,25.02,24800.0,20.7589,20.8339,20.734,20.8255,24800.0
2011-11-29 14:30:00,25.01,25.12,25.0,25.0,29200.0,20.8172,20.9088,20.8089,20.8089,29200.0
2011-11-29 14:40:00,25.02,25.04,24.96,24.97,29500.0,20.8255,20.8422,20.7756,20.7839,29500.0
2011-11-29 14:50:00,24.98,25.02,24.93,24.94,37000.0,20.7922,20.8255,20.7506,20.7589,37000.0
2011-11-29 15:00:00,24.95,24.99,24.9,24.91,42000.0,20.7673,20.8006,20.7257,20.734,42000.0
2011-11-29 15:10:00,24.91,25.09,24.9,25.06,74600.0,20.734,20.8838,20.7257,20.8588,74600.0
2011-11-29 15:20:00,25.05,25.05,24.93,24.94,39200.0,20.8505,20.8505,20.7506,20.7589,39200.0
2011-11-29 15:30:00,24.94,25.08,24.94,25.07,127100.0,20.7589,20.8755,20.7589,20.8672,127100.0
2011-11-29 15:40:00,25.07,25.18,25.04,25.17,147900.0,20.8672,20.9587,20.8422,20.9504,147900.0
2011-11-29 15:50:00,25.16,25.16,25.0,25.04,173500.0,20.9421,20.9421,20.8089,20.8422,173500.0
2011-11-30 09:30:00,26.54,26.72,26.53,26.72,244500.0,22.0907,22.2405,22.0824,22.2405,244500.0
2011-11-30 09:40:00,26.72,26.92,26.62,26.9,276600.0,22.2405,22.407,22.1573,22.3904,276600.0
2011-11-30 09:50:00,26.9,27.05,26.88,26.98,121300.0,22.3904,22.5152,22.3737,22.4569,121300.0
2011-11-30 10:00:00,26.98,27.05,26.7,26.71,52000.0,22.4569,22.5152,22.2239,22.2322,52000.0
2011-11-30 10:10:00,26.7,26.81,26.7,26.8,44100.0,22.2239,22.3154,22.2239,22.3071,44100.0
2011-11-30 10:20:00,26.8,26.97,26.74,26.97,109900.0,22.3071,22.4486,22.2572,22.4486,109900.0
2011-11-30 10:30:00,26.96,27.07,26.94,27.07,100500.0,22.4403,22.5319,22.4237,22.5319,100500.0
2011-11-30 10:40:00,27.07,27.09,26.99,27.0,53800.0,22.5319,22.5485,22.4653,22.4736,53800.0
2011-11-30 10:50:00,27.0,27.05,26.95,27.05,118300.0,22.4736,22.5152,22.432,22.5152,118300.0
2011-11-30 11:00:00,27.04,27.09,27.02,27.09,52000.0,22.5069,22.5485,22.4902,22.5485,52000.0
2011-11-30 11:10:00,27.09,27.32,27.08,27.31,78400.0,22.5485,22.74,22.5402,22.7316,78400.0
2011-11-30 11:20:00,27.31,27.34,27.15,27.19,91300.0,22.7316,22.7566,22.5985,22.6317,91300.0
2011-11-30 11:30:00,27.19,27.3,27.14,27.29,51400.0,22.6317,22.7233,22.5901,22.715,51400.0
2011-11-30 11:40:00,27.28,27.34,27.22,27.22,25400.0,22.7067,22.7566,22.6567,22.6567,25400.0
2011-11-30 11:50:00,27.22,27.27,27.21,27.27,80300.0,22.6567,22.6983,22.6484,22.6983,80300.0
2011-11-30 12:00:00,27.27,27.3,27.24,27.26,33400.0,22.6983,22.7233,22.6734,22.69,33400.0
2011-11-30 12:10:00,27.26,27.26,27.12,27.2,115900.0,22.69,22.69,22.5735,22.6401,115900.0
2011-11-30 12:20:00,27.19,27.26,27.16,27.21,52100.0,22.6317,22.69,22.6068,22.6484,52100.0
2011-11-30 12:30:00,27.2,27.37,27.2,27.27,98800.0,22.6401,22.7816,22.6401,22.6983,98800.0
2011-11-30 12:40:00,27.27,27.31,27.24,27.26,35400.0,22.6983,22.7316,22.6734,22.69,35400.0
2011-11-30 12:50:00,27.25,27.34,27.25,27.33,34300.0,22.6817,22.7566,22.6817,22.7483,34300.0
2011-11-30 13:00:00,27.33,27.42,27.33,27.38,38700.0,22.7483,22.8232,22.7483,22.7899,38700.0
2011-11-30 13:10:00,27.38,27.38,27.23,27.26,22800.0,22.7899,22.7899,22.665,22.69,22800.0
2011-11-30 13:20:00,27.27,27.29,27.07,27.08,38100.0,22.6983,22.715,22.5319,22.5402,38100.0
2011-11-30 13:30:00,27.07,27.11,27.03,27.04,37100.0,22.5319,22.5652,22.4986,22.5069,37100.0
2011-11-30 13:40:00,27.02,27.02,26.94,26.94,31900.0,22.4902,22.4902,22.4237,22.4237,31900.0
2011-11-30 13:50:00,26.94,26.94,26.81,26.82,67500.0,22.4237,22.4237,22.3154,22.3238,67500.0
2011-11-30 14:00:00,26.83,26.94,26.82,26.87,37600.0,22.3321,22.4237,22.3238,22.3654,37600.0
2011-11-30 14:10:00,26.87,27.03,26.86,26.95,50700.0,22.3654,22.4986,22.3571,22.432,50700.0
2011-11-30 14:20:00,26.95,27.04,26.95,27.03,54800.0,22.432,22.5069,22.432,22.4986,54800.0
2011-11-30 14:30:00,27.03,27.18,27.03,27.07,105200.0,22.4986,22.6234,22.4986,22.5319,105200.0
2011-11-30 14:40:00,27.07,27.12,27.04,27.09,83100.0,22.5319,22.5735,22.5069,22.5485,83100.0
2011-11-30 14:50:00,27.09,27.17,27.07,27.17,61900.0,22.5485,22.6151,22.5319,22.6151,61900.0
2011-11-30 15:00:00,27.17,27.22,27.11,27.22,78700.0,22.6151,22.6567,22.5652,22.6567,78700.0
2011-11-30 15:10:00,27.23,27.32,27.23,27.28,92700.0,22.665,22.74,22.665,22.7067,92700.0
2011-11-30 15:20:00,27.27,27.32,27.18,27.31,132600.0,22.6983,22.74,22.6234,22.7316,132600.0
2011-11-30 15:30:00,27.3,27.42,27.3,27.41,99000.0,22.7233,22.8232,22.7233,22.8149,99000.0
2011-11-30 15:40:00,27.41,27.65,27.41,27.65,260100.0,22.8149,23.0146,22.8149,23.0146,260100.0
2011-11-30 15:50:00,27.65,27.76,27.65,27.69,513200.0,23.0146,23.1062,23.0146,23.0479,513200.0
2011-12-01 09:30:00,27.49,27.56,27.4,27.42,72300.0,22.8815,22.9397,22.8065,22.8232,72300.0
2011-12-01 09:40:00,27.42,27.6,27.41,27.59,79100.0,22.8232,22.973,22.8149,22.9647,79100.0
2011-12-01 09:50:00,27.59,27.9,27.59,27.87,134400.0,22.9647,23.2227,22.9647,23.1977,134400.0
2011-12-01 10:00:00,27.85,27.92,27.75,27.8,92300.0,23.1811,23.2394,23.0979,23.1395,92300.0
2011-12-01 10:10:00,27.81,27.81,27.69,27.75,32200.0,23.1478,23.1478,23.0479,23.0979,32200.0
2011-12-01 10:20:00,27.75,27.84,27.72,27.83,29500.0,23.0979,23.1728,23.0729,23.1645,29500.0
2011-12-01 10:30:00,27.84,27.84,27.68,27.68,43600.0,23.1728,23.1728,23.0396,23.0396,43600.0
2011-12-01 10:40:00,27.68,27.75,27.62,27.71,72700.0,23.0396,23.0979,22.9897,23.0646,72700.0
2011-12-01 10:50:00,27.71,27.73,27.54,27.55,24400.0,23.0646,23.0812,22.9231,22.9314,24400.0
2011-12-01 11:00:00,27.56,27.61,27.5,27.51,40700.0,22.9397,22.9813,22.8898,22.8981,40700.0
2011-12-01 11:10:00,27.52,27.53,27.41,27.42,37200.0,22.9064,22.9147,22.8149,22.8232,37200.0
2011-12-01 11:20:00,27.41,27.41,27.33,27.33,23400.0,22.8149,22.8149,22.7483,22.7483,23400.0
2011-12-01 11:30:00,27.32,27.39,27.27,27.38,68300.0,22.74,22.7982,22.6983,22.7899,68300.0
2011-12-01 11:40:00,27.37,27.39,27.31,27.32,57900.0,22.7816,22.7982,22.7316,22.74,57900.0
2011-12-01 11:50:00,27.33,27.41,27.33,27.4,32300.0,22.7483,22.8149,22.7483,22.8065,32300.0
2011-12-01 12:00:00,27.39,27.43,27.33,27.4,74000.0,22.7982,22.8315,22.7483,22.8065,74000.0
2011-12-01 12:10:00,27.4,27.43,27.35,27.37,18700.0,22.8065,22.8315,22.7649,22.7816,18700.0
2011-12-01 12:20:00,27.38,27.54,27.35,27.53,56000.0,22.7899,22.9231,22.7649,22.9147,56000.0
2011-12-01 12:30:00,27.54,27.57,27.52,27.53,34200.0,22.9231,22.948,22.9064,22.9147,34200.0
2011-12-01 12:40:00,27.52,27.56,27.35,27.36,35700.0,22.9064,22.9397,22.7649,22.7732,35700.0
2011-12-01 12:50:00,27.36,27.43,27.33,27.39,44300.0,22.7732,22.8315,22.7483,22.7982,44300.0
2011-12-01 13:00:00,27.38,27.4,27.32,27.36,29200.0,22.7899,22.8065,22.74,22.7732,29200.0
2011-12-01 13:10:00,27.35,27.45,27.35,27.43,22500.0,22.7649,22.8482,22.7649,22.8315,22500.0
2011-12-01 13:20:00,27.43,27.45,27.41,27.43,35300.0,22.8315,22.8482,22.8149,22.8315,35300.0
2011-12-01 13:30:00,27.42,27.44,27.36,27.42,56600.0,22.8232,22.8398,22.7732,22.8232,56600.0
2011-12-01 13:40:00,27.41,27.44,27.38,27.42,62200.0,22.8149,22.8398,22.7899,22.8232,62200.0
2011-12-01 13:50:00,27.42,27.56,27.4,27.56,47800.0,22.8232,22.9397,22.8065,22.9397,47800.0
2011-12-01 14:00:00,27.57,27.59,27.48,27.54,87000.0,22.948,22.9647,22.8731,22.9231,87000.0
2011-12-01 14:10:00,27.54,27.55,27.46,27.49,60200.0,22.9231,22.9314,22.8565,22.8815,60200.0
2011-12-01 14:20:00,27.47,27.48,27.41,27.46,66900.0,22.8648,22.8731,22.8149,22.8565,66900.0
2011-12-01 14:30:00,27.47,27.47,27.39,27.41,49300.0,22.8648,22.8648,22.7982,22.8149,49300.0
2011-12-01 14:40:00,27.42,27.43,27.32,27.4,49500.0,22.8232,22.8315,22.74,22.8065,49500.0
2011-12-01 14:50:00,27.41,27.43,27.35,27.36,61700.0,22.8149,22.8315,22.7649,22.7732,61700.0
2011-12-01 15:00:00,27.36,27.41,27.32,27.32,50800.0,22.7732,22.8149,22.74,22.74,50800.0
2011-12-01 15:10:00,27.32,27.39,27.31,27.36,44800.0,22.74,22.7982,22.7316,22.7732,44800.0
2011-12-01 15:20:00,27.37,27.44,27.33,27.42,57900.0,22.7816,22.8398,22.7483,22.8232,57900.0
2011-12-01 15:30:00,27.42,27.45,27.26,27.28,103400.0,22.8232,22.8482,22.69,22.7067,103400.0
2011-12-01 15:40:00,27.28,27.3,27.2,27.25,145200.0,22.7067,22.7233,22.6401,22.6817,145200.0
2011-12-01 15:50:00,27.26,27.28,27.12,27.22,252500.0,22.69,22.7067,22.5735,22.6567,252500.0
2011-12-02 09:30:00,27.79,27.89,27.74,27.74,84200.0,23.1312,23.2144,23.0895,23.0895,84200.0
2011-12-02 09:40:00,27.75,27.79,27.67,27.68,159100.0,23.0979,23.1312,23.0313,23.0396,159100.0
2011-12-02 09:50:00,27.69,27.92,27.67,27.9,87100.0,23.0479,23.2394,23.0313,23.2227,87100.0
2011-12-02 10:00:00,27.91,27.99,27.76,27.76,71800.0,23.231,23.2976,23.1062,23.1062,71800.0
2011-12-02 10:10:00,27.76,27.88,27.7,27.87,86500.0,23.1062,23.2061,23.0562,23.1977,86500.0
2011-12-02 10:20:00,27.88,28.0,27.88,27.98,87600.0,23.2061,23.306,23.2061,23.2893,87600.0
2011-12-02 10:30:00,27.99,28.02,27.95,28.01,41900.0,23.2976,23.3226,23.2643,23.3143,41900.0
2011-12-02 10:40:00,28.02,28.02,27.87,27.89,41100.0,23.3226,23.3226,23.1977,23.2144,41100.0
2011-12-02 10:50:00,27.89,28.0,27.89,27.9,36400.0,23.2144,23.306,23.2144,23.2227,36400.0
2011-12-02 11:00:00,27.88,27.9,27.58,27.64,34000.0,23.2061,23.2227,22.9564,23.0063,34000.0
2011-12-02 11:10:00,27.64,27.65,27.46,27.52,68600.0,23.0063,23.0146,22.8565,22.9064,68600.0
2011-12-02 11:20:00,27.52,27.69,27.51,27.69,38200.0,22.9064,23.0479,22.8981,23.0479,38200.0
2011-12-02 11:30:00,27.7,27.75,27.61,27.74,38100.0,23.0562,23.0979,22.9813,23.0895,38100.0
2011-12-02 11:40:00,27.74,27.81,27.73,27.76,55100.0,23.0895,23.1478,23.0812,23.1062,55100.0
2011-12-02 11:50:00,27.76,27.86,27.7,27.75,42100.0,23.1062,23.1894,23.0562,23.0979,42100.0
2011-12-02 12:00:00,27.75,27.75,27.62,27.74,39700.0,23.0979,23.0979,22.9897,23.0895,39700.0
2011-12-02 12:10:00,27.74,27.8,27.71,27.8,33200.0,23.0895,23.1395,23.0646,23.1395,33200.0
2011-12-02 12:20:00,27.82,27.95,27.82,27.92,60300.0,23.1561,23.2643,23.1561,23.2394,60300.0
2011-12-02 12:30:00,27.93,28.01,27.92,28.01,115300.0,23.2477,23.3143,23.2394,23.3143,115300.0
2011-12-02 12:40:00,28.01,28.04,27.83,27.92,41600.0,23.3143,23.3392,23.1645,23.2394,41600.0
2011-12-02 12:50:00,27.9,27.94,27.88,27.88,20800.0,23.2227,23.256,23.2061,23.2061,20800.0
2011-12-02 13:00:00,27.89,27.89,27.79,27.79,27300.0,23.2144,23.2144,23.1312,23.1312,27300.0
2011-12-02 13:10:00,27.79,27.81,27.68,27.79,18300.0,23.1312,23.1478,23.0396,23.1312,18300.0
2011-12-02 13:20:00,27.79,27.84,27.78,27.78,13500.0,23.1312,23.1728,23.1228,23.1228,13500.0
2011-12-02 13:30:00,27.77,27.78,27.72,27.72,12700.0,23.1145,23.1228,23.0729,23.0729,12700.0
2011-12-02 13:40:00,27.72,27.84,27.72,27.8,23600.0,23.0729,23.1728,23.0729,23.1395,23600.0
2011-12-02 13:50:00,27.8,27.89,27.78,27.88,34100.0,23.1395,23.2144,23.1228,23.2061,34100.0
2011-12-02 14:00:00,27.89,27.91,27.68,27.7,40600.0,23.2144,23.231,23.0396,23.0562,40600.0
2011-12-02 14:10:00,27.72,27.72,27.61,27.66,51500.0,23.0729,23.0729,22.9813,23.023,51500.0
2011-12-02 14:20:00,27.66,27.75,27.65,27.74,23900.0,23.023,23.0979,23.0146,23.0895,23900.0
2011-12-02 14:30:00,27.74,27.75,27.61,27.64,55400.0,23.0895,23.0979,22.9813,23.0063,55400.0
2011-12-02 14:40:00,27.64,27.73,27.64,27.71,26300.0,23.0063,23.0812,23.0063,23.0646,26300.0
2011-12-02 14:50:00,27.71,27.72,27.62,27.65,24400.0,23.0646,23.0729,22.9897,23.0146,24400.0
2011-12-02 15:00:00,27.64,27.75,27.62,27.62,29800.0,23.0063,23.0979,22.9897,22.9897,29800.0
2011-12-02 15:10:00,27.62,27.7,27.61,27.65,59100.0,22.9897,23.0562,22.9813,23.0146,59100.0
2011-12-02 15:20:00,27.65,27.66,27.58,27.62,54900.0,23.0146,23.023,22.9564,22.9897,54900.0
2011-12-02 15:30:00,27.62,27.68,27.58,27.62,63100.0,22.9897,23.0396,22.9564,22.9897,63100.0
2011-12-02 15:40:00,27.63,27.65,27.39,27.4,111500.0,22.998,23.0146,22.7982,22.8065,111500.0
2011-12-02 15:50:00,27.41,27.51,27.4,27.46,172200.0,22.8149,22.8981,22.8065,22.8565,172200.0
2011-12-05 09:30:00,28.32,28.35,28.08,28.19,97000.0,23.5723,23.5973,23.3725,23.4641,97000.0
2011-12-05 09:40:00,28.2,28.27,28.09,28.2,75500.0,23.4724,23.5307,23.3809,23.4724,75500.0
2011-12-05 09:50:00,28.18,28.34,28.18,28.34,49200.0,23.4558,23.589,23.4558,23.589,49200.0
2011-12-05 10:00:00,28.32,28.42,28.25,28.38,74900.0,23.5723,23.6555,23.514,23.6222,74900.0
2011-12-05 10:10:00,28.4,28.46,28.34,28.38,44200.0,23.6389,23.6888,23.589,23.6222,44200.0
2011-12-05 10:20:00,28.38,28.44,28.34,28.37,33000.0,23.6222,23.6722,23.589,23.6139,33000.0
2011-12-05 10:30:00,28.37,28.54,28.36,28.5,51200.0,23.6139,23.7554,23.6056,23.7221,51200.0
2011-12-05 10:40:00,28.5,28.56,28.5,28.54,31500.0,23.7221,23.7721,23.7221,23.7554,31500.0
2011-12-05 10:50:00,28.53,28.6,28.37,28.37,36800.0,23.7471,23.8054,23.6139,23.6139,36800.0
2011-12-05 11:00:00,28.37,28.4,28.35,28.37,33700.0,23.6139,23.6389,23.5973,23.6139,33700.0
2011-12-05 11:10:00,28.37,28.49,28.36,28.46,46600.0,23.6139,23.7138,23.6056,23.6888,46600.0
2011-12-05 11:20:00,28.46,28.46,28.36,28.45,54300.0,23.6888,23.6888,23.6056,23.6805,54300.0
2011-12-05 11:30:00,28.46,28.55,28.44,28.53,48900.0,23.6888,23.7637,23.6722,23.7471,48900.0
2011-12-05 11:40:00,28.53,28.7,28.48,28.68,51700.0,23.7471,23.8886,23.7055,23.872,51700.0
2011-12-05 11:50:00,28.68,28.7,28.57,28.68,51600.0,23.872,23.8886,23.7804,23.872,51600.0
2011-12-05 12:00:00,28.68,28.74,28.63,28.68,39300.0,23.872,23.9219,23.8303,23.872,39300.0
2011-12-05 12:10:00,28.7,28.7,28.56,28.6,23700.0,23.8886,23.8886,23.7721,23.8054,23700.0
2011-12-05 12:20:00,28.61,28.62,28.54,28.54,23500.0,23.8137,23.822,23.7554,23.7554,23500.0
2011-12-05 12:30:00,28.53,28.74,28.53,28.72,27800.0,23.7471,23.9219,23.7471,23.9052,27800.0
2011-12-05 12:40:00,28.72,28.75,28.7,28.74,33900.0,23.9052,23.9302,23.8886,23.9219,33900.0
2011-12-05 12:50:00,28.73,28.83,28.66,28.66,72100.0,23.9136,23.9968,23.8553,23.8553,72100.0
2011-12-05 13:00:00,28.65,28.71,28.63,28.7,25900.0,23.847,23.8969,23.8303,23.8886,25900.0
2011-12-05 13:10:00,28.71,28.76,28.65,28.65,34300.0,23.8969,23.9385,23.847,23.847,34300.0
2011-12-05 13:20:00,28.66,28.72,28.63,28.72,24300.0,23.8553,23.9052,23.8303,23.9052,24300.0
2011-12-05 13:30:00,28.72,28.73,28.63,28.67,28800.0,23.9052,23.9136,23.8303,23.8636,28800.0
2011-12-05 13:40:00,28.68,28.68,28.18,28.18,125400.0,23.872,23.872,23.4558,23.4558,125400.0
2011-12-05 13:50:00,28.18,28.41,28.18,28.28,99700.0,23.4558,23.6472,23.4558,23.539,99700.0
2011-12-05 14:00:00,28.27,28.32,28.1,28.14,61900.0,23.5307,23.5723,23.3892,23.4225,61900.0
2011-12-05 14:10:00,28.15,28.24,28.07,28.12,104300.0,23.4308,23.5057,23.3642,23.4058,104300.0
2011-12-05 14:20:00,28.13,28.18,27.99,28.14,89300.0,23.4142,23.4558,23.2976,23.4225,89300.0
2011-12-05 14:30:00,28.14,28.14,28.05,28.08,67200.0,23.4225,23.4225,23.3476,23.3725,67200.0
2011-12-05 14:40:00,28.08,28.1,27.93,28.1,70800.0,23.3725,23.3892,23.2477,23.3892,70800.0
2011-12-05 14:50:00,28.11,28.29,28.08,28.28,183600.0,23.3975,23.5473,23.3725,23.539,183600.0
2011-12-05 15:00:00,28.27,28.35,28.16,28.23,154100.0,23.5307,23.5973,23.4391,23.4974,154100.0
2011-12-05 15:10:00,28.23,28.28,28.06,28.13,124100.0,23.4974,23.539,23.3559,23.4142,124100.0
2011-12-05 15:20:00,28.14,28.19,28.04,28.05,121700.0,23.4225,23.4641,23.3392,23.3476,121700.0
2011-12-05 15:30:00,28.06,28.19,28.02,28.07,142300.0,23.3559,23.4641,23.3226,23.3642,142300.0
2011-12-05 15:40:00,28.07,28.23,27.99,28.15,181700.0,23.3642,23.4974,23.2976,23.4308,181700.0
2011-12-05 15:50:00,28.15,28.26,28.11,28.22,201400.0,23.4308,23.5224,23.3975,23.4891,201400.0
2011-12-06 09:30:00,28.3,28.31,28.11,28.21,220700.0,23.5557,23.564,23.3975,23.4807,220700.0
2011-12-06 09:40:00,28.21,28.21,27.98,28.0,43100.0,23.4807,23.4807,23.2893,23.306,43100.0
2011-12-06 09:50:00,28.0,28.0,27.83,27.99,101800.0,23.306,23.306,23.1645,23.2976,101800.0
2011-12-06 10:00:00,27.98,28.11,27.95,27.99,128500.0,23.2893,23.3975,23.2643,23.2976,128500.0
2011-12-06 10:10:00,27.99,28.04,27.91,28.0,41500.0,23.2976,23.3392,23.231,23.306,41500.0
2011-12-06 10:20:00,28.0,28.1,27.94,28.06,30000.0,23.306,23.3892,23.256,23.3559,30000.0
2011-12-06 10:30:00,28.08,28.12,28.0,28.04,34800.0,23.3725,23.4058,23.306,23.3392,34800.0
2011-12-06 10:40:00,28.02,28.03,27.8,27.88,28100.0,23.3226,23.3309,23.1395,23.2061,28100.0
2011-12-06 10:50:00,27.87,27.87,27.74,27.78,30500.0,23.1977,23.1977,23.0895,23.1228,30500.0
2011-12-06 11:00:00,27.77,27.83,27.74,27.74,31900.0,23.1145,23.1645,23.0895,23.0895,31900.0
2011-12-06 11:10:00,27.75,27.8,27.7,27.7,28400.0,23.0979,23.1395,23.0562,23.0562,28400.0
2011-12-06 11:20:00,27.71,27.78,27.67,27.67,28800.0,23.0646,23.1228,23.0313,23.0313,28800.0
2011-12-06 11:30:00,27.66,27.71,27.52,27.63,57100.0,23.023,23.0646,22.9064,22.998,57100.0
2011-12-06 11:40:00,27.61,27.66,27.59,27.61,29700.0,22.9813,23.023,22.9647,22.9813,29700.0
2011-12-06 11:50:00,27.59,27.75,27.58,27.7,39500.0,22.9647,23.0979,22.9564,23.0562,39500.0
2011-12-06 12:00:00,27.68,27.71,27.61,27.65,40200.0,23.0396,23.0646,22.9813,23.0146,40200.0
2011-12-06 12:10:00,27.64,27.74,27.64,27.67,38200.0,23.0063,23.0895,23.0063,23.0313,38200.0
2011-12-06 12:20:00,27.68,27.72,27.64,27.7,24000.0,23.0396,23.0729,23.0063,23.0562,24000.0
2011-12-06 12:30:00,27.7,27.7,27.56,27.61,31500.0,23.0562,23.0562,22.9397,22.9813,31500.0
2011-12-06 12:40:00,27.61,27.62,27.57,27.58,26600.0,22.9813,22.9897,22.948,22.9564,26600.0
2011-12-06 12:50:00,27.59,27.62,27.56,27.59,25700.0,22.9647,22.9897,22.9397,22.9647,25700.0
2011-12-06 13:00:00,27.6,27.6,27.55,27.57,16800.0,22.973,22.973,22.9314,22.948,16800.0
2011-12-06 13:10:00,27.58,27.68,27.56,27.64,25700.0,22.9564,23.0396,22.9397,23.0063,25700.0
2011-12-06 13:20:00,27.65,27.65,27.57,27.59,45500.0,23.0146,23.0146,22.948,22.9647,45500.0
2011-12-06 13:30:00,27.6,27.62,27.56,27.58,27900.0,22.973,22.9897,22.9397,22.9564,27900.0
2011-12-06 13:40:00,27.59,27.62,27.58,27.6,38600.0,22.9647,22.9897,22.9564,22.973,38600.0
2011-12-06 13:50:00,27.6,27.62,27.57,27.6,30300.0,22.973,22.9897,22.948,22.973,30300.0
2011-12-06 14:00:00,27.59,27.61,27.55,27.59,30600.0,22.9647,22.9813,22.9314,22.9647,30600.0
2011-12-06 14:10:00,27.59,27.79,27.58,27.78,68500.0,22.9647,23.1312,22.9564,23.1228,68500.0
2011-12-06 14:20:00,27.77,27.8,27.62,27.63,29200.0,23.1145,23.1395,22.9897,22.998,29200.0
2011-12-06 14:30:00,27.63,27.72,27.61,27.71,51900.0,22.998,23.0729,22.9813,23.0646,51900.0
2011-12-06 14:40:00,27.72,27.87,27.72,27.87,59300.0,23.0729,23.1977,23.0729,23.1977,59300.0
2011-12-06 14:50:00,27.88,27.95,27.82,27.85,98600.0,23.2061,23.2643,23.1561,23.1811,98600.0
2011-12-06 15:00:00,27.86,27.9,27.8,27.8,53000.0,23.1894,23.2227,23.1395,23.1395,53000.0
2011-12-06 15:10:00,27.81,27.94,27.81,27.86,58100.0,23.1478,23.256,23.1478,23.1894,58100.0
2011-12-06 15:20:00,27.84,27.88,27.69,27.69,64100.0,23.1728,23.2061,23.0479,23.0479,64100.0
2011-12-06 15:30:00,27.7,27.88,27.7,27.83,71400.0,23.0562,23.2061,23.0562,23.1645,71400.0
2011-12-06 15:40:00,27.82,27.88,27.73,27.77,129600.0,23.1561,23.2061,23.0812,23.1145,129600.0
2011-12-06 15:50:00,27.77,27.79,27.66,27.68,191300.0,23.1145,23.1312,23.023,23.0396,191300.0
2011-12-07 09:30:00,27.42,27.44,27.07,27.11,86700.0,22.8232,22.8398,22.5319,22.5652,86700.0
2011-12-07 09:40:00,27.11,27.24,27.06,27.17,63900.0,22.5652,22.6734,22.5235,22.6151,63900.0
2011-12-07 09:50:00,27.18,27.26,27.13,27.25,43600.0,22.6234,22.69,22.5818,22.6817,43600.0
2011-12-07 10:00:00,27.25,27.34,27.19,27.19,51900.0,22.6817,22.7566,22.6317,22.6317,51900.0
2011-12-07 10:10:00,27.2,27.3,27.19,27.28,39300.0,22.6401,22.7233,22.6317,22.7067,39300.0
2011-12-07 10:20:00,27.28,27.32,27.09,27.19,45300.0,22.7067,22.74,22.5485,22.6317,45300.0
2011-12-07 10:30:00,27.18,27.19,27.08,27.17,54100.0,22.6234,22.6317,22.5402,22.6151,54100.0
2011-12-07 10:40:00,27.18,27.43,27.18,27.39,56900.0,22.6234,22.8315,22.6234,22.7982,56900.0
2011-12-07 10:50:00,27.38,27.4,27.2,27.39,58600.0,22.7899,22.8065,22.6401,22.7982,58600.0
2011-12-07 11:00:00,27.38,27.48,27.35,27.41,35900.0,22.7899,22.8731,22.7649,22.8149,35900.0
2011-12-07 11:10:00,27.41,27.43,27.32,27.32,21000.0,22.8149,22.8315,22.74,22.74,21000.0
2011-12-07 11:20:00,27.34,27.42,27.3,27.41,46500.0,22.7566,22.8232,22.7233,22.8149,46500.0
2011-12-07 11:30:00,27.41,27.49,27.41,27.47,50200.0,22.8149,22.8815,22.8149,22.8648,50200.0
2011-12-07 11:40:00,27.46,27.47,27.33,27.34,24300.0,22.8565,22.8648,22.7483,22.7566,24300.0
2011-12-07 11:50:00,27.34,27.37,27.29,27.33,20600.0,22.7566,22.7816,22.715,22.7483,20600.0
2011-12-07 12:00:00,27.33,27.39,27.3,27.3,29600.0,22.7483,22.7982,22.7233,22.7233,29600.0
2011-12-07 12:10:00,27.29,27.33,27.25,27.26,20200.0,22.715,22.7483,22.6817,22.69,20200.0
2011-12-07 12:20:00,27.27,27.58,27.25,27.51,63400.0,22.6983,22.9564,22.6817,22.8981,63400.0
2011-12-07 12:30:00,27.5,27.51,27.35,27.36,20500.0,22.8898,22.8981,22.7649,22.7732,20500.0
2011-12-07 12:40:00,27.36,27.44,27.32,27.37,46700.0,22.7732,22.8398,22.74,22.7816,46700.0
2011-12-07 12:50:00,27.37,27.41,27.31,27.33,34300.0,22.7816,22.8149,22.7316,22.7483,34300.0
2011-12-07 13:00:00,27.34,27.36,27.26,27.26,22500.0,22.7566,22.7732,22.69,22.69,22500.0
2011-12-07 13:10:00,27.26,27.26,27.12,27.21,36000.0,22.69,22.69,22.5735,22.6484,36000.0
2011-12-07 13:20:00,27.23,27.32,27.18,27.32,30200.0,22.665,22.74,22.6234,22.74,30200.0
2011-12-07 13:30:00,27.32,27.32,27.25,27.32,28100.0,22.74,22.74,22.6817,22.74,28100.0
2011-12-07 13:40:00,27.32,27.33,27.14,27.17,50000.0,22.74,22.7483,22.5901,22.6151,50000.0
2011-12-07 13:50:00,27.17,27.23,27.14,27.23,27500.0,22.6151,22.665,22.5901,22.665,27500.0
2011-12-07 14:00:00,27.24,27.27,27.15,27.17,32000.0,22.6734,22.6983,22.5985,22.6151,32000.0
2011-12-07 14:10:00,27.16,27.18,27.12,27.14,39300.0,22.6068,22.6234,22.5735,22.5901,39300.0
2011-12-07 14:20:00,27.13,27.26,27.13,27.23,44600.0,22.5818,22.69,22.5818,22.665,44600.0
2011-12-07 14:30:00,27.23,27.24,27.12,27.21,46600.0,22.665,22.6734,22.5735,22.6484,46600.0
2011-12-07 14:40:00,27.2,27.2,27.04,27.05,62900.0,22.6401,22.6401,22.5069,22.5152,62900.0
2011-12-07 14:50:00,27.06,27.09,27.03,27.08,37100.0,22.5235,22.5485,22.4986,22.5402,37100.0
2011-12-07 15:00:00,27.09,27.17,27.09,27.1,37300.0,22.5485,22.6151,22.5485,22.5568,37300.0
2011-12-07 15:10:00,27.09,27.27,27.06,27.24,66100.0,22.5485,22.6983,22.5235,22.6734,66100.0
2011-12-07 15:20:00,27.23,27.29,27.22,27.25,71600.0,22.665,22.715,22.6567,22.6817,71600.0
2011-12-07 15:30:00,27.26,27.44,27.25,27.44,181000.0,22.69,22.8398,22.6817,22.8398,181000.0
2011-12-07 15:40:00,27.43,27.53,27.31,27.42,168800.0,22.8315,22.9147,22.7316,22.8232,168800.0
2011-12-07 15:50:00,27.42,27.5,27.36,27.46,491500.0,22.8232,22.8898,22.7732,22.8565,491500.0
2011-12-08 09:30:00,27.08,27.18,27.0,27.04,86900.0,22.5402,22.6234,22.4736,22.5069,86900.0
2011-12-08 09:40:00,27.04,27.07,26.9,27.05,175600.0,22.5069,22.5319,22.3904,22.5152,175600.0
2011-12-08 09:50:00,27.05,27.14,26.99,27.0,75600.0,22.5152,22.5901,22.4653,22.4736,75600.0
2011-12-08 10:00:00,27.0,27.04,26.58,26.6,110700.0,22.4736,22.5069,22.124,22.1407,110700.0
2011-12-08 10:10:00,26.61,26.68,26.58,26.59,64000.0,22.149,22.2072,22.124,22.1323,64000.0
2011-12-08 10:20:00,26.58,26.76,26.57,26.69,38300.0,22.124,22.2738,22.1157,22.2156,38300.0
2011-12-08 10:30:00,26.69,26.86,26.68,26.71,45400.0,22.2156,22.3571,22.2072,22.2322,45400.0
2011-12-08 10:40:00,26.71,26.85,26.67,26.81,40900.0,22.2322,22.3487,22.1989,22.3154,40900.0
2011-12-08 10:50:00,26.81,26.85,26.64,26.64,39900.0,22.3154,22.3487,22.1739,22.1739,39900.0
2011-12-08 11:00:00,26.64,26.72,26.53,26.53,59900.0,22.1739,22.2405,22.0824,22.0824,59900.0
2011-12-08 11:10:00,26.51,26.54,26.47,26.5,38100.0,22.0657,22.0907,22.0324,22.0574,38100.0
2011-12-08 11:20:00,26.5,26.63,26.5,26.53,35000.0,22.0574,22.1656,22.0574,22.0824,35000.0
2011-12-08 11:30:00,26.53,26.63,26.45,26.46,32100.0,22.0824,22.1656,22.0158,22.0241,32100.0
2011-12-08 11:40:00,26.45,26.52,26.35,26.51,34600.0,22.0158,22.0741,21.9326,22.0657,34600.0
2011-12-08 11:50:00,26.52,26.6,26.51,26.6,25100.0,22.0741,22.1407,22.0657,22.1407,25100.0
2011-12-08 12:00:00,26.6,26.63,26.51,26.63,40800.0,22.1407,22.1656,22.0657,22.1656,40800.0
2011-12-08 12:10:00,26.63,26.79,26.62,26.78,31000.0,22.1656,22.2988,22.1573,22.2905,31000.0
2011-12-08 12:20:00,26.76,26.76,26.53,26.55,54800.0,22.2738,22.2738,22.0824,22.099,54800.0
2011-12-08 12:30:00,26.55,26.55,26.38,26.39,32500.0,22.099,22.099,21.9575,21.9659,32500.0
2011-12-08 12:40:00,26.39,26.45,26.38,26.44,23400.0,21.9659,22.0158,21.9575,22.0075,23400.0
2011-12-08 12:50:00,26.45,26.48,26.25,26.25,164700.0,22.0158,22.0408,21.8493,21.8493,164700.0
2011-12-08 13:00:00,26.25,26.25,26.08,26.13,56600.0,21.8493,21.8493,21.7078,21.7494,56600.0
2011-12-08 13:10:00,26.13,26.13,26.0,26.07,129100.0,21.7494,21.7494,21.6412,21.6995,129100.0
2011-12-08 13:20:00,26.07,26.27,26.07,26.23,41300.0,21.6995,21.866,21.6995,21.8327,41300.0
2011-12-08 13:30:00,26.22,26.23,26.06,26.12,52900.0,21.8244,21.8327,21.6912,21.7411,52900.0
2011-12-08 13:40:00,26.13,26.17,26.07,26.12,131500.0,21.7494,21.7827,21.6995,21.7411,131500.0
2011-12-08 13:50:00,26.12,26.2,26.11,26.19,23300.0,21.7411,21.8077,21.7328,21.7994,23300.0
2011-12-08 14:00:00,26.2,26.2,26.12,26.15,36600.0,21.8077,21.8077,21.7411,21.7661,36600.0
2011-12-08 14:10:00,26.15,26.25,26.13,26.19,38500.0,21.7661,21.8493,21.7494,21.7994,38500.0
2011-12-08 14:20:00,26.2,26.21,26.09,26.17,63200.0,21.8077,21.816,21.7162,21.7827,63200.0
2011-12-08 14:30:00,26.17,26.17,25.99,26.0,71700.0,21.7827,21.7827,21.6329,21.6412,71700.0
2011-12-08 14:40:00,26.0,26.09,25.99,26.08,188200.0,21.6412,21.7162,21.6329,21.7078,188200.0
2011-12-08 14:50:00,26.09,26.12,26.0,26.04,58900.0,21.7162,21.7411,21.6412,21.6745,58900.0
2011-12-08 15:00:00,26.04,26.06,26.01,26.06,77200.0,21.6745,21.6912,21.6496,21.6912,77200.0
2011-12-08 15:10:00,26.05,26.3,26.05,26.3,73500.0,21.6829,21.8909,21.6829,21.8909,73500.0
2011-12-08 15:20:00,26.31,26.46,26.27,26.38,127600.0,21.8993,22.0241,21.866,21.9575,127600.0
2011-12-08 15:30:00,26.39,26.57,26.39,26.39,142600.0,21.9659,22.1157,21.9659,21.9659,142600.0
2011-12-08 15:40:00,26.39,26.41,26.16,26.22,238100.0,21.9659,21.9825,21.7744,21.8244,238100.0
2011-12-08 15:50:00,26.23,26.24,26.15,26.23,263100.0,21.8327,21.841,21.7661,21.8327,263100.0
2011-12-09 09:30:00,26.66,26.81,26.61,26.67,107300.0,22.1906,22.3154,22.149,22.1989,107300.0
2011-12-09 09:40:00,26.68,26.97,26.54,26.93,67300.0,22.2072,22.4486,22.0907,22.4153,67300.0
2011-12-09 09:50:00,26.95,26.99,26.8,26.81,33200.0,22.432,22.4653,22.3071,22.3154,33200.0
2011-12-09 10:00:00,26.79,27.05,26.77,26.95,54800.0,22.2988,22.5152,22.2822,22.432,54800.0
2011-12-09 10:10:00,26.98,27.04,26.73,26.73,41500.0,22.4569,22.5069,22.2489,22.2489,41500.0
2011-12-09 10:20:00,26.73,26.83,26.68,26.81,29200.0,22.2489,22.3321,22.2072,22.3154,29200.0
2011-12-09 10:30:00,26.83,26.83,26.59,26.61,34100.0,22.3321,22.3321,22.1323,22.149,34100.0
2011-12-09 10:40:00,26.61,26.7,26.53,26.7,31900.0,22.149,22.2239,22.0824,22.2239,31900.0
2011-12-09 10:50:00,26.72,26.83,26.62,26.82,37300.0,22.2405,22.3321,22.1573,22.3238,37300.0
2011-12-09 11:00:00,26.82,26.91,26.8,26.89,32700.0,22.3238,22.3987,22.3071,22.382,32700.0
2011-12-09 11:10:00,26.89,26.92,26.82,26.92,28300.0,22.382,22.407,22.3238,22.407,28300.0
2011-12-09 11:20:00,26.94,26.98,26.89,26.97,25200.0,22.4237,22.4569,22.382,22.4486,25200.0
2011-12-09 11:30:00,26.97,26.99,26.94,26.97,13800.0,22.4486,22.4653,22.4237,22.4486,13800.0
2011-12-09 11:40:00,27.0,27.03,26.92,26.94,18000.0,22.4736,22.4986,22.407,22.4237,18000.0
2011-12-09 11:50:00,26.92,26.98,26.87,26.93,12300.0,22.407,22.4569,22.3654,22.4153,12300.0
2011-12-09 12:00:00,26.95,26.96,26.88,26.95,18800.0,22.432,22.4403,22.3737,22.432,18800.0
2011-12-09 12:10:00,26.98,27.02,26.95,27.01,12100.0,22.4569,22.4902,22.432,22.4819,12100.0
2011-12-09 12:20:00,27.01,27.03,26.94,26.95,9700.0,22.4819,22.4986,22.4237,22.432,9700.0
2011-12-09 12:30:00,26.95,27.03,26.95,27.01,53600.0,22.432,22.4986,22.432,22.4819,53600.0
2011-12-09 12:40:00,26.99,27.07,26.96,27.01,35600.0,22.4653,22.5319,22.4403,22.4819,35600.0
2011-12-09 12:50:00,27.01,27.02,26.99,27.01,18400.0,22.4819,22.4902,22.4653,22.4819,18400.0
2011-12-09 13:00:00,27.01,27.05,26.99,27.0,38400.0,22.4819,22.5152,22.4653,22.4736,38400.0
2011-12-09 13:10:00,27.0,27.0,26.97,26.99,33200.0,22.4736,22.4736,22.4486,22.4653,33200.0
2011-12-09 13:20:00,26.99,27.06,26.97,27.04,37000.0,22.4653,22.5235,22.4486,22.5069,37000.0
2011-12-09 13:30:00,27.04,27.07,27.02,27.03,45500.0,22.5069,22.5319,22.4902,22.4986,45500.0
2011-12-09 13:40:00,27.03,27.06,27.01,27.04,21700.0,22.4986,22.5235,22.4819,22.5069,21700.0
2011-12-09 13:50:00,27.05,27.08,27.03,27.07,25800.0,22.5152,22.5402,22.4986,22.5319,25800.0
2011-12-09 14:00:00,27.07,27.11,27.06,27.1,26900.0,22.5319,22.5652,22.5235,22.5568,26900.0
2011-12-09 14:10:00,27.11,27.17,27.08,27.17,78100.0,22.5652,22.6151,22.5402,22.6151,78100.0
2011-12-09 14:20:00,27.17,27.23,27.1,27.19,82600.0,22.6151,22.665,22.5568,22.6317,82600.0
2011-12-09 14:30:00,27.19,27.31,27.19,27.31,58800.0,22.6317,22.7316,22.6317,22.7316,58800.0
2011-12-09 14:40:00,27.3,27.33,27.23,27.33,49600.0,22.7233,22.7483,22.665,22.7483,49600.0
2011-12-09 14:50:00,27.33,27.34,27.13,27.14,41700.0,22.7483,22.7566,22.5818,22.5901,41700.0
2011-12-09 15:00:00,27.13,27.13,27.04,27.11,47800.0,22.5818,22.5818,22.5069,22.5652,47800.0
2011-12-09 15:10:00,27.13,27.19,27.1,27.1,41300.0,22.5818,22.6317,22.5568,22.5568,41300.0
2011-12-09 15:20:00,27.1,27.13,27.09,27.13,69100.0,22.5568,22.5818,22.5485,22.5818,69100.0
2011-12-09 15:30:00,27.13,27.17,27.09,27.13,85400.0,22.5818,22.6151,22.5485,22.5818,85400.0
2011-12-09 15:40:00,27.13,27.19,26.98,27.02,109100.0,22.5818,22.6317,22.4569,22.4902,109100.0
2011-12-09 15:50:00,27.02,27.14,27.0,27.04,186700.0,22.4902,22.5901,22.4736,22.5069,186700.0
2011-12-12 09:30:00,26.69,26.75,26.35,26.48,56900.0,22.2156,22.2655,21.9326,22.0408,56900.0
2011-12-12 09:40:00,26.47,26.48,26.36,26.47,41700.0,22.0324,22.0408,21.9409,22.0324,41700.0
2011-12-12 09:50:00,26.47,26.52,26.36,26.42,30500.0,22.0324,22.0741,21.9409,21.9908,30500.0
2011-12-12 10:00:00,26.42,26.44,26.33,26.38,33100.0,21.9908,22.0075,21.9159,21.9575,33100.0
2011-12-12 10:10:00,26.37,26.49,26.35,26.36,26000.0,21.9492,22.0491,21.9326,21.9409,26000.0
2011-12-12 10:20:00,26.36,26.49,26.31,26.46,42700.0,21.9409,22.0491,21.8993,22.0241,42700.0
2011-12-12 10:30:00,26.45,26.52,26.4,26.44,32800.0,22.0158,22.0741,21.9742,22.0075,32800.0
2011-12-12 10:40:00,26.44,26.54,26.4,26.53,23300.0,22.0075,22.0907,21.9742,22.0824,23300.0
2011-12-12 10:50:00,26.53,26.59,26.49,26.56,27500.0,22.0824,22.1323,22.0491,22.1074,27500.0
2011-12-12 11:00:00,26.57,26.59,26.54,26.56,75900.0,22.1157,22.1323,22.0907,22.1074,75900.0
2011-12-12 11:10:00,26.54,26.55,26.44,26.45,35100.0,22.0907,22.099,22.0075,22.0158,35100.0
2011-12-12 11:20:00,26.45,26.53,26.45,26.48,54300.0,22.0158,22.0824,22.0158,22.0408,54300.0
2011-12-12 11:30:00,26.48,26.5,26.46,26.48,20400.0,22.0408,22.0574,22.0241,22.0408,20400.0
2011-12-12 11:40:00,26.48,26.5,26.41,26.41,18900.0,22.0408,22.0574,21.9825,21.9825,18900.0
2011-12-12 11:50:00,26.41,26.45,26.35,26.44,21800.0,21.9825,22.0158,21.9326,22.0075,21800.0
2011-12-12 12:00:00,26.44,26.51,26.38,26.41,43100.0,22.0075,22.0657,21.9575,21.9825,43100.0
2011-12-12 12:10:00,26.42,26.45,26.38,26.4,77700.0,21.9908,22.0158,21.9575,21.9742,77700.0
2011-12-12 12:20:00,26.4,26.46,26.38,26.46,37500.0,21.9742,22.0241,21.9575,22.0241,37500.0
2011-12-12 12:30:00,26.46,26.52,26.43,26.5,16600.0,22.0241,22.0741,21.9992,22.0574,16600.0
2011-12-12 12:40:00,26.5,26.53,26.49,26.51,14800.0,22.0574,22.0824,22.0491,22.0657,14800.0
2011-12-12 12:50:00,26.5,26.54,26.49,26.51,8600.0,22.0574,22.0907,22.0491,22.0657,8600.0
2011-12-12 13:00:00,26.49,26.52,26.47,26.5,9400.0,22.0491,22.0741,22.0324,22.0574,9400.0
2011-12-12 13:10:00,26.5,26.5,26.45,26.47,18800.0,22.0574,22.0574,22.0158,22.0324,18800.0
2011-12-12 13:20:00,26.46,26.59,26.46,26.59,10800.0,22.0241,22.1323,22.0241,22.1323,10800.0
2011-12-12 13:30:00,26.58,26.6,26.54,26.57,13000.0,22.124,22.1407,22.0907,22.1157,13000.0
2011-12-12 13:40:00,26.57,26.64,26.56,26.63,12800.0,22.1157,22.1739,22.1074,22.1656,12800.0
2011-12-12 13:50:00,26.63,26.67,26.6,26.63,17500.0,22.1656,22.1989,22.1407,22.1656,17500.0
2011-12-12 14:00:00,26.62,26.66,26.54,26.59,22200.0,22.1573,22.1906,22.0907,22.1323,22200.0
2011-12-12 14:10:00,26.58,26.66,26.52,26.65,17800.0,22.124,22.1906,22.0741,22.1823,17800.0
2011-12-12 14:20:00,26.64,26.73,26.63,26.66,18700.0,22.1739,22.2489,22.1656,22.1906,18700.0
2011-12-12 14:30:00,26.66,26.68,26.57,26.57,20500.0,22.1906,22.2072,22.1157,22.1157,20500.0
2011-12-12 14:40:00,26.57,26.62,26.55,26.6,12000.0,22.1157,22.1573,22.099,22.1407,12000.0
2011-12-12 14:50:00,26.59,26.68,26.58,26.66,22600.0,22.1323,22.2072,22.124,22.1906,22600.0
2011-12-12 15:00:00,26.66,26.69,26.56,26.58,38400.0,22.1906,22.2156,22.1074,22.124,38400.0
2011-12-12 15:10:00,26.58,26.63,26.58,26.63,16300.0,22.124,22.1656,22.124,22.1656,16300.0
2011-12-12 15:20:00,26.63,26.72,26.53,26.7,64400.0,22.1656,22.2405,22.0824,22.2239,64400.0
2011-12-12 15:30:00,26.69,26.79,26.67,26.79,67400.0,22.2156,22.2988,22.1989,22.2988,67400.0
2011-12-12 15:40:00,26.79,26.87,26.65,26.72,88700.0,22.2988,22.3654,22.1823,22.2405,88700.0
2011-12-12 15:50:00,26.72,26.75,26.67,26.73,145600.0,22.2405,22.2655,22.1989,22.2489,145600.0
2011-12-13 09:30:00,26.87,27.03,26.86,27.02,67800.0,22.3654,22.4986,22.3571,22.4902,67800.0
2011-12-13 09:40:00,27.04,27.15,26.9,27.13,82700.0,22.5069,22.5985,22.3904,22.5818,82700.0
2011-12-13 09:50:00,27.12,27.19,26.7,26.75,87000.0,22.5735,22.6317,22.2239,22.2655,87000.0
2011-12-13 10:00:00,26.76,26.92,26.76,26.85,30100.0,22.2738,22.407,22.2738,22.3487,30100.0
2011-12-13 10:10:00,26.86,27.01,26.84,26.85,35500.0,22.3571,22.4819,22.3404,22.3487,35500.0
2011-12-13 10:20:00,26.85,26.88,26.64,26.65,31300.0,22.3487,22.3737,22.1739,22.1823,31300.0
2011-12-13 10:30:00,26.65,26.75,26.61,26.69,26100.0,22.1823,22.2655,22.149,22.2156,26100.0
2011-12-13 10:40:00,26.68,26.69,26.54,26.58,26900.0,22.2072,22.2156,22.0907,22.124,26900.0
2011-12-13 10:50:00,26.58,26.6,26.5,26.5,33100.0,22.124,22.1407,22.0574,22.0574,33100.0
2011-12-13 11:00:00,26.5,26.5,26.25,26.3,75700.0,22.0574,22.0574,21.8493,21.8909,75700.0
2011-12-13 11:10:00,26.3,26.47,26.3,26.45,31600.0,21.8909,22.0324,21.8909,22.0158,31600.0
2011-12-13 11:20:00,26.45,26.48,26.4,26.4,24700.0,22.0158,22.0408,21.9742,21.9742,24700.0
2011-12-13 11:30:00,26.41,26.49,26.35,26.45,28000.0,21.9825,22.0491,21.9326,22.0158,28000.0
2011-12-13 11:40:00,26.44,26.44,26.36,26.39,34500.0,22.0075,22.0075,21.9409,21.9659,34500.0
2011-12-13 11:50:00,26.41,26.56,26.39,26.55,25600.0,21.9825,22.1074,21.9659,22.099,25600.0
2011-12-13 12:00:00,26.54,26.61,26.54,26.61,16200.0,22.0907,22.149,22.0907,22.149,16200.0
2011-12-13 12:10:00,26.6,26.61,26.55,26.57,16600.0,22.1407,22.149,22.099,22.1157,16600.0
2011-12-13 12:20:00,26.58,26.66,26.58,26.64,13500.0,22.124,22.1906,22.124,22.1739,13500.0
2011-12-13 12:30:00,26.64,26.64,26.52,26.53,15300.0,22.1739,22.1739,22.0741,22.0824,15300.0
2011-12-13 12:40:00,26.53,26.64,26.53,26.62,12600.0,22.0824,22.1739,22.0824,22.1573,12600.0
2011-12-13 12:50:00,26.62,26.71,26.61,26.7,12900.0,22.1573,22.2322,22.149,22.2239,12900.0
2011-12-13 13:00:00,26.68,26.73,26.64,26.72,36000.0,22.2072,22.2489,22.1739,22.2405,36000.0
2011-12-13 13:10:00,26.73,26.82,26.73,26.82,41800.0,22.2489,22.3238,22.2489,22.3238,41800.0
2011-12-13 13:20:00,26.82,26.82,26.75,26.77,25900.0,22.3238,22.3238,22.2655,22.2822,25900.0
2011-12-13 13:30:00,26.75,26.8,26.66,26.69,32900.0,22.2655,22.3071,22.1906,22.2156,32900.0
2011-12-13 13:40:00,26.69,26.79,26.65,26.76,29800.0,22.2156,22.2988,22.1823,22.2738,29800.0
2011-12-13 13:50:00,26.75,26.79,26.75,26.78,12400.0,22.2655,22.2988,22.2655,22.2905,12400.0
2011-12-13 14:00:00,26.79,26.92,26.77,26.89,30700.0,22.2988,22.407,22.2822,22.382,30700.0
2011-12-13 14:10:00,26.9,26.92,26.66,26.68,47100.0,22.3904,22.407,22.1906,22.2072,47100.0
2011-12-13 14:20:00,26.65,26.82,26.62,26.79,55400.0,22.1823,22.3238,22.1573,22.2988,55400.0
2011-12-13 14:30:00,26.77,26.77,26.46,26.48,42800.0,22.2822,22.2822,22.0241,22.0408,42800.0
2011-12-13 14:40:00,26.46,26.56,26.41,26.46,56400.0,22.0241,22.1074,21.9825,22.0241,56400.0
2011-12-13 14:50:00,26.45,26.63,26.45,26.53,61600.0,22.0158,22.1656,22.0158,22.0824,61600.0
2011-12-13 15:00:00,26.53,26.63,26.51,26.52,46000.0,22.0824,22.1656,22.0657,22.0741,46000.0
2011-12-13 15:10:00,26.52,26.55,26.38,26.44,118800.0,22.0741,22.099,21.9575,22.0075,118800.0
2011-12-13 15:20:00,26.43,26.47,26.23,26.27,98900.0,21.9992,22.0324,21.8327,21.866,98900.0
2011-12-13 15:30:00,26.28,26.31,26.06,26.17,139900.0,21.8743,21.8993,21.6912,21.7827,139900.0
2011-12-13 15:40:00,26.17,26.24,26.13,26.21,81600.0,21.7827,21.841,21.7494,21.816,81600.0
2011-12-13 15:50:00,26.22,26.23,26.05,26.18,180600.0,21.8244,21.8327,21.6829,21.7911,180600.0
2011-12-14 09:30:00,26.03,26.03,25.69,25.76,92500.0,21.6662,21.6662,21.3832,21.4415,92500.0
2011-12-14 09:40:00,25.75,25.85,25.51,25.62,66200.0,21.4332,21.5164,21.2334,21.3249,66200.0
2011-12-14 09:50:00,25.61,25.73,25.51,25.55,72800.0,21.3166,21.4165,21.2334,21.2667,72800.0
2011-12-14 10:00:00,25.52,25.54,25.35,25.37,76300.0,21.2417,21.2584,21.1002,21.1169,76300.0
2011-12-14 10:10:00,25.37,25.38,25.21,25.38,72800.0,21.1169,21.1252,20.9837,21.1252,72800.0
2011-12-14 10:20:00,25.38,25.46,25.3,25.45,22600.0,21.1252,21.1918,21.0586,21.1834,22600.0
2011-12-14 10:30:00,25.44,25.45,25.37,25.38,33200.0,21.1751,21.1834,21.1169,21.1252,33200.0
2011-12-14 10:40:00,25.37,25.37,25.3,25.37,78400.0,21.1169,21.1169,21.0586,21.1169,78400.0
2011-12-14 10:50:00,25.37,25.38,25.2,25.2,25400.0,21.1169,21.1252,20.9754,20.9754,25400.0
2011-12-14 11:00:00,25.22,25.32,25.22,25.25,28600.0,20.992,21.0752,20.992,21.017,28600.0
2011-12-14 11:10:00,25.24,25.24,25.12,25.14,32600.0,21.0087,21.0087,20.9088,20.9254,32600.0
2011-12-14 11:20:00,25.13,25.19,25.11,25.18,48100.0,20.9171,20.967,20.9004,20.9587,48100.0
2011-12-14 11:30:00,25.18,25.2,25.06,25.08,20500.0,20.9587,20.9754,20.8588,20.8755,20500.0
2011-12-14 11:40:00,25.07,25.09,25.0,25.04,45900.0,20.8672,20.8838,20.8089,20.8422,45900.0
2011-12-14 11:50:00,25.04,25.04,24.9,24.9,19100.0,20.8422,20.8422,20.7257,20.7257,19100.0
2011-12-14 12:00:00,24.91,24.94,24.87,24.94,39800.0,20.734,20.7589,20.7007,20.7589,39800.0
2011-12-14 12:10:00,24.94,25.02,24.94,24.96,97400.0,20.7589,20.8255,20.7589,20.7756,97400.0
2011-12-14 12:20:00,24.95,24.99,24.95,24.99,19100.0,20.7673,20.8006,20.7673,20.8006,19100.0
2011-12-14 12:30:00,24.98,25.03,24.98,25.01,57300.0,20.7922,20.8339,20.7922,20.8172,57300.0
2011-12-14 12:40:00,25.01,25.12,25.01,25.09,94400.0,20.8172,20.9088,20.8172,20.8838,94400.0
2011-12-14 12:50:00,25.09,25.1,25.06,25.07,75700.0,20.8838,20.8921,20.8588,20.8672,75700.0
2011-12-14 13:00:00,25.08,25.2,25.05,25.19,76600.0,20.8755,20.9754,20.8505,20.967,76600.0
2011-12-14 13:10:00,25.18,25.35,25.17,25.33,75200.0,20.9587,21.1002,20.9504,21.0836,75200.0
2011-12-14 13:20:00,25.33,25.33,25.23,25.3,35700.0,21.0836,21.0836,21.0003,21.0586,35700.0
2011-12-14 13:30:00,25.31,25.35,25.27,25.3,97000.0,21.0669,21.1002,21.0336,21.0586,97000.0
2011-12-14 13:40:00,25.29,25.31,25.22,25.22,22500.0,21.0503,21.0669,20.992,20.992,22500.0
2011-12-14 13:50:00,25.2,25.23,25.15,25.23,58700.0,20.9754,21.0003,20.9337,21.0003,58700.0
2011-12-14 14:00:00,25.23,25.26,25.19,25.19,59900.0,21.0003,21.0253,20.967,20.967,59900.0
2011-12-14 14:10:00,25.18,25.24,25.14,25.19,46200.0,20.9587,21.0087,20.9254,20.967,46200.0
2011-12-14 14:20:00,25.18,25.26,25.14,25.26,57500.0,20.9587,21.0253,20.9254,21.0253,57500.0
2011-12-14 14:30:00,25.25,25.26,25.07,25.11,63700.0,21.017,21.0253,20.8672,20.9004,63700.0
2011-12-14 14:40:00,25.11,25.16,25.07,25.13,55500.0,20.9004,20.9421,20.8672,20.9171,55500.0
2011-12-14 14:50:00,25.12,25.12,24.99,25.03,55200.0,20.9088,20.9088,20.8006,20.8339,55200.0
2011-12-14 15:00:00,25.03,25.08,24.98,24.99,57500.0,20.8339,20.8755,20.7922,20.8006,57500.0
2011-12-14 15:10:00,24.99,25.15,24.99,25.1,92200.0,20.8006,20.9337,20.8006,20.8921,92200.0
2011-12-14 15:20:00,25.1,25.1,24.97,25.04,96400.0,20.8921,20.8921,20.7839,20.8422,96400.0
2011-12-14 15:30:00,25.04,25.07,24.95,24.99,91300.0,20.8422,20.8672,20.7673,20.8006,91300.0
2011-12-14 15:40:00,24.99,25.03,24.92,25.02,133400.0,20.8006,20.8339,20.7423,20.8255,133400.0
2011-12-14 15:50:00,25.03,25.03,24.9,24.95,223000.0,20.8339,20.8339,20.7257,20.7673,223000.0
2011-12-15 09:30:00,25.56,25.57,25.29,25.29,103800.0,21.275,21.2833,21.0503,21.0503,103800.0
2011-12-15 09:40:00,25.28,25.29,25.16,25.28,31000.0,21.0419,21.0503,20.9421,21.0419,31000.0
2011-12-15 09:50:00,25.28,25.48,25.28,25.43,68600.0,21.0419,21.2084,21.0419,21.1668,68600.0
2011-12-15 10:00:00,25.44,25.47,25.21,25.3,50600.0,21.1751,21.2001,20.9837,21.0586,50600.0
2011-12-15 10:10:00,25.3,25.3,25.2,25.25,45400.0,21.0586,21.0586,20.9754,21.017,45400.0
2011-12-15 10:20:00,25.26,25.32,25.25,25.25,25000.0,21.0253,21.0752,21.017,21.017,25000.0
2011-12-15 10:30:00,25.26,25.28,25.14,25.15,36700.0,21.0253,21.0419,20.9254,20.9337,36700.0
2011-12-15 10:40:00,25.14,25.2,25.09,25.16,47000.0,20.9254,20.9754,20.8838,20.9421,47000.0
2011-12-15 10:50:00,25.18,25.33,25.15,25.32,42100.0,20.9587,21.0836,20.9337,21.0752,42100.0
2011-12-15 11:00:00,25.31,25.39,25.28,25.29,29000.0,21.0669,21.1335,21.0419,21.0503,29000.0
2011-12-15 11:10:00,25.29,25.39,25.29,25.3,29500.0,21.0503,21.1335,21.0503,21.0586,29500.0
2011-12-15 11:20:00,25.3,25.48,25.3,25.46,23000.0,21.0586,21.2084,21.0586,21.1918,23000.0
2011-12-15 11:30:00,25.47,25.47,25.34,25.34,17900.0,21.2001,21.2001,21.0919,21.0919,17900.0
2011-12-15 11:40:00,25.33,25.46,25.33,25.39,14400.0,21.0836,21.1918,21.0836,21.1335,14400.0
2011-12-15 11:50:00,25.38,25.45,25.29,25.44,25600.0,21.1252,21.1834,21.0503,21.1751,25600.0
2011-12-15 12:00:00,25.45,25.46,25.37,25.41,15700.0,21.1834,21.1918,21.1169,21.1502,15700.0
2011-12-15 12:10:00,25.41,25.42,25.33,25.38,34100.0,21.1502,21.1585,21.0836,21.1252,34100.0
2011-12-15 12:20:00,25.38,25.46,25.37,25.43,40000.0,21.1252,21.1918,21.1169,21.1668,40000.0
2011-12-15 12:30:00,25.43,25.47,25.39,25.4,31700.0,21.1668,21.2001,21.1335,21.1418,31700.0
2011-12-15 12:40:00,25.41,25.44,25.36,25.4,15800.0,21.1502,21.1751,21.1085,21.1418,15800.0
2011-12-15 12:50:00,25.41,25.41,25.34,25.38,9300.0,21.1502,21.1502,21.0919,21.1252,9300.0
2011-12-15 13:00:00,25.4,25.54,25.38,25.53,44400.0,21.1418,21.2584,21.1252,21.25,44400.0
2011-12-15 13:10:00,25.53,25.57,25.48,25.53,41900.0,21.25,21.2833,21.2084,21.25,41900.0
2011-12-15 13:20:00,25.53,25.55,25.46,25.52,23100.0,21.25,21.2667,21.1918,21.2417,23100.0
2011-12-15 13:30:00,25.51,25.51,25.37,25.39,36300.0,21.2334,21.2334,21.1169,21.1335,36300.0
2011-12-15 13:40:00,25.39,25.59,25.37,25.51,31000.0,21.1335,21.3,21.1169,21.2334,31000.0
2011-12-15 13:50:00,25.51,25.53,25.46,25.49,26900.0,21.2334,21.25,21.1918,21.2167,26900.0
2011-12-15 14:00:00,25.49,25.55,25.49,25.51,24400.0,21.2167,21.2667,21.2167,21.2334,24400.0
2011-12-15 14:10:00,25.52,25.6,25.52,25.6,28000.0,21.2417,21.3083,21.2417,21.3083,28000.0
2011-12-15 14:20:00,25.6,25.62,25.49,25.49,25900.0,21.3083,21.3249,21.2167,21.2167,25900.0
2011-12-15 14:30:00,25.48,25.54,25.48,25.54,21800.0,21.2084,21.2584,21.2084,21.2584,21800.0
2011-12-15 14:40:00,25.53,25.54,25.5,25.5,40400.0,21.25,21.2584,21.2251,21.2251,40400.0
2011-12-15 14:50:00,25.5,25.56,25.49,25.51,58500.0,21.2251,21.275,21.2167,21.2334,58500.0
2011-12-15 15:00:00,25.5,25.55,25.5,25.55,35500.0,21.2251,21.2667,21.2251,21.2667,35500.0
2011-12-15 15:10:00,25.55,25.63,25.5,25.62,45000.0,21.2667,21.3333,21.2251,21.3249,45000.0
2011-12-15 15:20:00,25.63,25.63,25.49,25.51,73000.0,21.3333,21.3333,21.2167,21.2334,73000.0
2011-12-15 15:30:00,25.51,25.61,25.5,25.61,105600.0,21.2334,21.3166,21.2251,21.3166,105600.0
2011-12-15 15:40:00,25.62,25.62,25.46,25.57,117200.0,21.3249,21.3249,21.1918,21.2833,117200.0
2011-12-15 15:50:00,25.56,25.57,25.42,25.5,221900.0,21.275,21.2833,21.1585,21.2251,221900.0
2011-12-16 09:30:00,25.77,25.8,25.69,25.75,51500.0,21.4498,21.4748,21.3832,21.4332,51500.0
2011-12-16 09:40:00,25.76,25.79,25.63,25.72,39300.0,21.4415,21.4664,21.3333,21.4082,39300.0
2011-12-16 09:50:00,25.72,25.96,25.72,25.96,55700.0,21.4082,21.6079,21.4082,21.6079,55700.0
2011-12-16 10:00:00,25.95,26.14,25.87,26.09,37200.0,21.5996,21.7578,21.533,21.7162,37200.0
2011-12-16 10:10:00,26.11,26.23,26.02,26.22,32000.0,21.7328,21.8327,21.6579,21.8244,32000.0
2011-12-16 10:20:00,26.23,26.24,26.03,26.05,15100.0,21.8327,21.841,21.6662,21.6829,15100.0
2011-12-16 10:30:00,26.06,26.06,25.99,26.04,18800.0,21.6912,21.6912,21.6329,21.6745,18800.0
2011-12-16 10:40:00,26.03,26.1,26.0,26.05,12200.0,21.6662,21.7245,21.6412,21.6829,12200.0
2011-12-16 10:50:00,26.07,26.1,26.0,26.03,14900.0,21.6995,21.7245,21.6412,21.6662,14900.0
2011-12-16 11:00:00,26.03,26.07,25.99,26.0,17900.0,21.6662,21.6995,21.6329,21.6412,17900.0
2011-12-16 11:10:00,26.01,26.11,26.01,26.06,36600.0,21.6496,21.7328,21.6496,21.6912,36600.0
2011-12-16 11:20:00,26.06,26.08,26.02,26.05,34900.0,21.6912,21.7078,21.6579,21.6829,34900.0
2011-12-16 11:30:00,26.05,26.07,25.88,25.88,17600.0,21.6829,21.6995,21.5414,21.5414,17600.0
2011-12-16 11:40:00,25.87,25.89,25.82,25.86,19600.0,21.533,21.5497,21.4914,21.5247,19600.0
2011-12-16 11:50:00,25.86,25.86,25.75,25.75,16600.0,21.5247,21.5247,21.4332,21.4332,16600.0
2011-12-16 12:00:00,25.75,25.92,25.69,25.91,29300.0,21.4332,21.5747,21.3832,21.5663,29300.0
2011-12-16 12:10:00,25.91,25.94,25.9,25.91,5000.0,21.5663,21.5913,21.558,21.5663,5000.0
2011-12-16 12:20:00,25.92,25.93,25.83,25.84,9900.0,21.5747,21.583,21.4997,21.5081,9900.0
2011-12-16 12:30:00,25.85,25.85,25.68,25.75,23900.0,21.5164,21.5164,21.3749,21.4332,23900.0
2011-12-16 12:40:00,25.75,25.78,25.63,25.71,23700.0,21.4332,21.4581,21.3333,21.3999,23700.0
2011-12-16 12:50:00,25.71,25.79,25.69,25.74,34400.0,21.3999,21.4664,21.3832,21.4248,34400.0
2011-12-16 13:00:00,25.74,25.81,25.7,25.7,12500.0,21.4248,21.4831,21.3915,21.3915,12500.0
2011-12-16 13:10:00,25.69,25.81,25.69,25.79,11600.0,21.3832,21.4831,21.3832,21.4664,11600.0
2011-12-16 13:20:00,25.81,25.85,25.75,25.77,18800.0,21.4831,21.5164,21.4332,21.4498,18800.0
2011-12-16 13:30:00,25.77,25.82,25.74,25.77,17200.0,21.4498,21.4914,21.4248,21.4498,17200.0
2011-12-16 13:40:00,25.76,25.93,25.73,25.93,35300.0,21.4415,21.583,21.4165,21.583,35300.0
2011-12-16 13:50:00,25.93,26.01,25.86,25.9,41300.0,21.583,21.6496,21.5247,21.558,41300.0
2011-12-16 14:00:00,25.9,25.92,25.8,25.85,16900.0,21.558,21.5747,21.4748,21.5164,16900.0
2011-12-16 14:10:00,25.85,25.9,25.8,25.83,36900.0,21.5164,21.558,21.4748,21.4997,36900.0
2011-12-16 14:20:00,25.83,25.84,25.75,25.78,18000.0,21.4997,21.5081,21.4332,21.4581,18000.0
2011-12-16 14:30:00,25.78,25.86,25.75,25.81,22100.0,21.4581,21.5247,21.4332,21.4831,22100.0
2011-12-16 14:40:00,25.82,25.89,25.79,25.89,11500.0,21.4914,21.5497,21.4664,21.5497,11500.0
2011-12-16 14:50:00,25.9,25.99,25.89,25.99,52000.0,21.558,21.6329,21.5497,21.6329,52000.0
2011-12-16 15:00:00,25.99,26.05,25.97,25.97,70500.0,21.6329,21.6829,21.6163,21.6163,70500.0
2011-12-16 15:10:00,25.98,26.06,25.95,25.95,29200.0,21.6246,21.6912,21.5996,21.5996,29200.0
2011-12-16 15:20:00,25.95,25.97,25.85,25.85,42900.0,21.5996,21.6163,21.5164,21.5164,42900.0
2011-12-16 15:30:00,25.85,25.91,25.84,25.88,49100.0,21.5164,21.5663,21.5081,21.5414,49100.0
2011-12-16 15:40:00,25.88,26.0,25.85,25.98,89700.0,21.5414,21.6412,21.5164,21.6246,89700.0
2011-12-16 15:50:00,25.97,25.99,25.86,25.94,188200.0,21.6163,21.6329,21.5247,21.5913,188200.0
2011-12-19 09:30:00,26.39,26.49,26.34,26.46,64900.0,21.9659,22.0491,21.9242,22.0241,64900.0
2011-12-19 09:40:00,26.47,26.5,26.34,26.34,32000.0,22.0324,22.0574,21.9242,21.9242,32000.0
2011-12-19 09:50:00,26.33,26.34,26.05,26.08,35500.0,21.9159,21.9242,21.6829,21.7078,35500.0
2011-12-19 10:00:00,26.08,26.09,25.93,25.93,38400.0,21.7078,21.7162,21.583,21.583,38400.0
2011-12-19 10:10:00,25.93,25.99,25.75,25.77,45600.0,21.583,21.6329,21.4332,21.4498,45600.0
2011-12-19 10:20:00,25.77,25.95,25.77,25.84,45000.0,21.4498,21.5996,21.4498,21.5081,45000.0
2011-12-19 10:30:00,25.86,25.94,25.85,25.85,34100.0,21.5247,21.5913,21.5164,21.5164,34100.0
2011-12-19 10:40:00,25.84,25.84,25.5,25.52,42700.0,21.5081,21.5081,21.2251,21.2417,42700.0
2011-12-19 10:50:00,25.51,25.51,25.24,25.27,66900.0,21.2334,21.2334,21.0087,21.0336,66900.0
2011-12-19 11:00:00,25.28,25.38,25.12,25.19,148700.0,21.0419,21.1252,20.9088,20.967,148700.0
2011-12-19 11:10:00,25.2,25.29,25.2,25.24,82600.0,20.9754,21.0503,20.9754,21.0087,82600.0
2011-12-19 11:20:00,25.24,25.35,25.21,25.35,39400.0,21.0087,21.1002,20.9837,21.1002,39400.0
2011-12-19 11:30:00,25.36,25.39,25.26,25.27,39400.0,21.1085,21.1335,21.0253,21.0336,39400.0
2011-12-19 11:40:00,25.27,25.27,25.22,25.26,48900.0,21.0336,21.0336,20.992,21.0253,48900.0
2011-12-19 11:50:00,25.25,25.38,25.25,25.29,80600.0,21.017,21.1252,21.017,21.0503,80600.0
2011-12-19 12:00:00,25.29,25.32,25.12,25.22,64400.0,21.0503,21.0752,20.9088,20.992,64400.0
2011-12-19 12:10:00,25.23,25.24,25.04,25.12,48500.0,21.0003,21.0087,20.8422,20.9088,48500.0
2011-12-19 12:20:00,25.12,25.23,25.12,25.14,40200.0,20.9088,21.0003,20.9088,20.9254,40200.0
2011-12-19 12:30:00,25.14,25.14,25.05,25.09,31200.0,20.9254,20.9254,20.8505,20.8838,31200.0
2011-12-19 12:40:00,25.07,25.14,25.04,25.08,36200.0,20.8672,20.9254,20.8422,20.8755,36200.0
2011-12-19 12:50:00,25.08,25.2,25.07,25.16,49200.0,20.8755,20.9754,20.8672,20.9421,49200.0
2011-12-19 13:00:00,25.16,25.18,25.04,25.05,65000.0,20.9421,20.9587,20.8422,20.8505,65000.0
2011-12-19 13:10:00,25.05,25.06,24.93,24.93,31300.0,20.8505,20.8588,20.7506,20.7506,31300.0
2011-12-19 13:20:00,24.93,24.96,24.9,24.93,26900.0,20.7506,20.7756,20.7257,20.7506,26900.0
2011-12-19 13:30:00,24.94,24.96,24.9,24.92,42300.0,20.7589,20.7756,20.7257,20.7423,42300.0
2011-12-19 13:40:00,24.91,24.97,24.9,24.96,17400.0,20.734,20.7839,20.7257,20.7756,17400.0
2011-12-19 13:50:00,24.95,25.01,24.94,24.96,29900.0,20.7673,20.8172,20.7589,20.7756,29900.0
2011-12-19 14:00:00,24.96,24.96,24.88,24.94,36700.0,20.7756,20.7756,20.709,20.7589,36700.0
2011-12-19 14:10:00,24.93,24.93,24.82,24.83,48800.0,20.7506,20.7506,20.6591,20.6674,48800.0
2011-12-19 14:20:00,24.84,24.87,24.71,24.71,69700.0,20.6757,20.7007,20.5675,20.5675,69700.0
2011-12-19 14:30:00,24.71,24.82,24.69,24.81,69500.0,20.5675,20.6591,20.5509,20.6507,69500.0
2011-12-19 14:40:00,24.81,24.86,24.73,24.76,51100.0,20.6507,20.6924,20.5842,20.6091,51100.0
2011-12-19 14:50:00,24.77,24.86,24.76,24.86,55100.0,20.6174,20.6924,20.6091,20.6924,55100.0
2011-12-19 15:00:00,24.85,24.87,24.66,24.68,195000.0,20.684,20.7007,20.5259,20.5425,195000.0
2011-12-19 15:10:00,24.68,24.79,24.55,24.79,130900.0,20.5425,20.6341,20.4343,20.6341,130900.0
2011-12-19 15:20:00,24.78,24.84,24.71,24.75,208700.0,20.6258,20.6757,20.5675,20.6008,208700.0
2011-12-19 15:30:00,24.75,24.8,24.62,24.65,217400.0,20.6008,20.6424,20.4926,20.5176,217400.0
2011-12-19 15:40:00,24.66,24.71,24.53,24.63,221800.0,20.5259,20.5675,20.4177,20.5009,221800.0
2011-12-19 15:50:00,24.64,24.65,24.55,24.64,456100.0,20.5092,20.5176,20.4343,20.5092,456100.0
2011-12-20 09:30:00,24.9,25.08,24.4,24.46,365200.0,20.8098,20.9602,20.3919,20.442,365200.0
2011-12-20 09:40:00,24.45,24.69,24.1,24.64,345500.0,20.4337,20.6343,20.1412,20.5925,345500.0
2011-12-20 09:50:00,24.64,25.1,24.63,24.93,173200.0,20.5925,20.9769,20.5841,20.8348,173200.0
2011-12-20 10:00:00,24.93,24.99,24.82,24.83,106300.0,20.8348,20.885,20.7429,20.7513,106300.0
2011-12-20 10:10:00,24.84,24.94,24.81,24.87,101400.0,20.7596,20.8432,20.7345,20.7847,101400.0
2011-12-20 10:20:00,24.87,24.87,24.65,24.74,83900.0,20.7847,20.7847,20.6008,20.676,83900.0
2011-12-20 10:30:00,24.74,24.75,24.35,24.36,332700.0,20.676,20.6844,20.3501,20.3585,332700.0
2011-12-20 10:40:00,24.37,24.38,23.97,23.98,362400.0,20.3668,20.3752,20.0325,20.0409,362400.0
2011-12-20 10:50:00,24.0,24.08,23.91,23.97,187800.0,20.0576,20.1245,19.9824,20.0325,187800.0
2011-12-20 11:00:00,23.98,24.33,23.98,24.3,225400.0,20.0409,20.3334,20.0409,20.3083,225400.0
2011-12-20 11:10:00,24.3,24.6,24.29,24.57,87000.0,20.3083,20.559,20.3,20.534,87000.0
2011-12-20 11:20:00,24.58,24.58,24.4,24.46,154200.0,20.5423,20.5423,20.3919,20.442,154200.0
2011-12-20 11:30:00,24.46,24.51,24.03,24.11,169900.0,20.442,20.4838,20.0827,20.1495,169900.0
2011-12-20 11:40:00,24.11,24.18,23.97,24.16,128500.0,20.1495,20.208,20.0325,20.1913,128500.0
2011-12-20 11:50:00,24.16,24.2,24.02,24.02,123800.0,20.1913,20.2248,20.0743,20.0743,123800.0
2011-12-20 12:00:00,24.02,24.04,23.9,23.94,93100.0,20.0743,20.091,19.974,20.0075,93100.0
2011-12-20 12:10:00,23.94,24.04,23.88,23.93,110400.0,20.0075,20.091,19.9573,19.9991,110400.0
2011-12-20 12:20:00,23.92,23.92,23.7,23.75,179500.0,19.9907,19.9907,19.8069,19.8487,179500.0
2011-12-20 12:30:00,23.76,23.86,23.63,23.8,133900.0,19.857,19.9406,19.7484,19.8905,133900.0
2011-12-20 12:40:00,23.81,23.95,23.81,23.95,89200.0,19.8988,20.0158,19.8988,20.0158,89200.0
2011-12-20 12:50:00,23.95,24.0,23.89,23.97,82300.0,20.0158,20.0576,19.9657,20.0325,82300.0
2011-12-20 13:00:00,23.97,24.0,23.86,23.93,141200.0,20.0325,20.0576,19.9406,19.9991,141200.0
2011-12-20 13:10:00,23.93,23.94,23.87,23.87,46400.0,19.9991,20.0075,19.949,19.949,46400.0
2011-12-20 13:20:00,23.87,23.93,23.84,23.84,51300.0,19.949,19.9991,19.9239,19.9239,51300.0
2011-12-20 13:30:00,23.85,23.88,23.8,23.85,65900.0,19.9322,19.9573,19.8905,19.9322,65900.0
2011-12-20 13:40:00,23.85,23.87,23.78,23.82,98900.0,19.9322,19.949,19.8737,19.9072,98900.0
2011-12-20 13:50:00,23.83,23.86,23.81,23.86,114900.0,19.9155,19.9406,19.8988,19.9406,114900.0
2011-12-20 14:00:00,23.86,24.09,23.85,24.07,155100.0,19.9406,20.1328,19.9322,20.1161,155100.0
2011-12-20 14:10:00,24.06,24.31,24.05,24.29,139500.0,20.1077,20.3167,20.0994,20.3,139500.0
2011-12-20 14:20:00,24.29,24.42,24.27,24.39,104200.0,20.3,20.4086,20.2833,20.3835,104200.0
2011-12-20 14:30:00,24.39,24.42,24.32,24.32,102700.0,20.3835,20.4086,20.325,20.325,102700.0
2011-12-20 14:40:00,24.32,24.44,24.31,24.35,156800.0,20.325,20.4253,20.3167,20.3501,156800.0
2011-12-20 14:50:00,24.35,24.5,24.35,24.5,74600.0,20.3501,20.4755,20.3501,20.4755,74600.0
2011-12-20 15:00:00,24.5,24.62,24.48,24.61,145000.0,20.4755,20.5758,20.4588,20.5674,145000.0
2011-12-20 15:10:00,24.61,24.74,24.61,24.72,167000.0,20.5674,20.676,20.5674,20.6593,167000.0
2011-12-20 15:20:00,24.72,24.75,24.63,24.67,150200.0,20.6593,20.6844,20.5841,20.6175,150200.0
2011-12-20 15:30:00,24.66,24.67,24.46,24.61,163400.0,20.6092,20.6175,20.442,20.5674,163400.0
2011-12-20 15:40:00,24.61,24.69,24.56,24.67,165800.0,20.5674,20.6343,20.5256,20.6175,165800.0
2011-12-20 15:50:00,24.67,24.69,24.59,24.64,261900.0,20.6175,20.6343,20.5507,20.5925,261900.0
2011-12-21 09:30:00,24.81,24.83,24.44,24.47,67200.0,20.7345,20.7513,20.4253,20.4504,67200.0
2011-12-21 09:40:00,24.46,24.57,24.36,24.5,59500.0,20.442,20.534,20.3585,20.4755,59500.0
2011-12-21 09:50:00,24.49,24.52,24.38,24.49,67900.0,20.4671,20.4922,20.3752,20.4671,67900.0
2011-12-21 10:00:00,24.48,24.51,24.4,24.42,103200.0,20.4588,20.4838,20.3919,20.4086,103200.0
2011-12-21 10:10:00,24.43,24.56,24.43,24.49,64600.0,20.417,20.5256,20.417,20.4671,64600.0
2011-12-21 10:20:00,24.5,24.54,24.42,24.43,135800.0,20.4755,20.5089,20.4086,20.417,135800.0
2011-12-21 10:30:00,24.43,24.49,24.4,24.42,111900.0,20.417,20.4671,20.3919,20.4086,111900.0
2011-12-21 10:40:00,24.41,24.45,24.34,24.34,118300.0,20.4003,20.4337,20.3418,20.3418,118300.0
2011-12-21 10:50:00,24.34,24.42,24.24,24.32,74200.0,20.3418,20.4086,20.2582,20.325,74200.0
2011-12-21 11:00:00,24.32,24.41,24.28,24.36,61900.0,20.325,20.4003,20.2916,20.3585,61900.0
2011-12-21 11:10:00,24.36,24.37,24.22,24.24,66900.0,20.3585,20.3668,20.2415,20.2582,66900.0
2011-12-21 11:20:00,24.23,24.33,24.2,24.32,46500.0,20.2498,20.3334,20.2248,20.325,46500.0
2011-12-21 11:30:00,24.32,24.35,24.26,24.26,49300.0,20.325,20.3501,20.2749,20.2749,49300.0
2011-12-21 11:40:00,24.26,24.43,24.19,24.38,54300.0,20.2749,20.417,20.2164,20.3752,54300.0
2011-12-21 11:50:00,24.37,24.38,24.26,24.35,61200.0,20.3668,20.3752,20.2749,20.3501,61200.0
2011-12-21 12:00:00,24.35,24.38,24.25,24.29,80700.0,20.3501,20.3752,20.2665,20.3,80700.0
2011-12-21 12:10:00,24.29,24.36,24.28,24.35,52300.0,20.3,20.3585,20.2916,20.3501,52300.0
2011-12-21 12:20:00,24.36,24.36,24.23,24.28,34100.0,20.3585,20.3585,20.2498,20.2916,34100.0
2011-12-21 12:30:00,24.28,24.38,24.28,24.37,29100.0,20.2916,20.3752,20.2916,20.3668,29100.0
2011-12-21 12:40:00,24.37,24.4,24.32,24.35,38900.0,20.3668,20.3919,20.325,20.3501,38900.0
2011-12-21 12:50:00,24.36,24.44,24.35,24.43,19400.0,20.3585,20.4253,20.3501,20.417,19400.0
2011-12-21 13:00:00,24.45,24.45,24.35,24.35,61600.0,20.4337,20.4337,20.3501,20.3501,61600.0
2011-12-21 13:10:00,24.36,24.39,24.33,24.36,33200.0,20.3585,20.3835,20.3334,20.3585,33200.0
2011-12-21 13:20:00,24.36,24.39,24.32,24.39,23100.0,20.3585,20.3835,20.325,20.3835,23100.0
2011-12-21 13:30:00,24.4,24.42,24.36,24.39,25700.0,20.3919,20.4086,20.3585,20.3835,25700.0
2011-12-21 13:40:00,24.39,24.4,24.29,24.37,43500.0,20.3835,20.3919,20.3,20.3668,43500.0
2011-12-21 13:50:00,24.37,24.48,24.37,24.4,109200.0,20.3668,20.4588,20.3668,20.3919,109200.0
2011-12-21 14:00:00,24.4,24.47,24.37,24.39,146800.0,20.3919,20.4504,20.3668,20.3835,146800.0
2011-12-21 14:10:00,24.39,24.42,24.35,24.4,80900.0,20.3835,20.4086,20.3501,20.3919,80900.0
2011-12-21 14:20:00,24.39,24.4,24.34,24.38,46700.0,20.3835,20.3919,20.3418,20.3752,46700.0
2011-12-21 14:30:00,24.38,24.44,24.34,24.34,154000.0,20.3752,20.4253,20.3418,20.3418,154000.0
2011-12-21 14:40:00,24.35,24.42,24.3,24.39,74200.0,20.3501,20.4086,20.3083,20.3835,74200.0
2011-12-21 14:50:00,24.38,24.41,24.38,24.38,42600.0,20.3752,20.4003,20.3752,20.3752,42600.0
2011-12-21 15:00:00,24.37,24.42,24.35,24.41,83300.0,20.3668,20.4086,20.3501,20.4003,83300.0
2011-12-21 15:10:00,24.4,24.5,24.38,24.48,109900.0,20.3919,20.4755,20.3752,20.4588,109900.0
2011-12-21 15:20:00,24.49,24.53,24.41,24.43,140800.0,20.4671,20.5005,20.4003,20.417,140800.0
2011-12-21 15:30:00,24.43,24.51,24.43,24.47,190800.0,20.417,20.4838,20.417,20.4504,190800.0
2011-12-21 15:40:00,24.47,24.5,24.35,24.4,174600.0,20.4504,20.4755,20.3501,20.3919,174600.0
2011-12-21 15:50:00,24.4,24.46,24.34,24.38,590200.0,20.3919,20.442,20.3418,20.3752,590200.0
2011-12-22 09:30:00,24.61,24.67,24.51,24.66,63000.0,20.5674,20.6175,20.4838,20.6092,63000.0
2011-12-22 09:40:00,24.66,24.81,24.66,24.67,68000.0,20.6092,20.7345,20.6092,20.6175,68000.0
2011-12-22 09:50:00,24.66,24.71,24.54,24.7,52400.0,20.6092,20.651,20.5089,20.6426,52400.0
2011-12-22 10:00:00,24.72,24.74,24.55,24.55,54800.0,20.6593,20.676,20.5173,20.5173,54800.0
2011-12-22 10:10:00,24.56,24.65,24.55,24.64,43500.0,20.5256,20.6008,20.5173,20.5925,43500.0
2011-12-22 10:20:00,24.64,24.74,24.6,24.66,42800.0,20.5925,20.676,20.559,20.6092,42800.0
2011-12-22 10:30:00,24.66,24.69,24.62,24.66,48700.0,20.6092,20.6343,20.5758,20.6092,48700.0
2011-12-22 10:40:00,24.65,24.76,24.64,24.66,57500.0,20.6008,20.6928,20.5925,20.6092,57500.0
2011-12-22 10:50:00,24.66,24.85,24.66,24.84,47700.0,20.6092,20.768,20.6092,20.7596,47700.0
2011-12-22 11:00:00,24.84,24.88,24.7,24.73,46800.0,20.7596,20.793,20.6426,20.6677,46800.0
2011-12-22 11:10:00,24.73,24.75,24.69,24.7,56800.0,20.6677,20.6844,20.6343,20.6426,56800.0
2011-12-22 11:20:00,24.71,24.74,24.61,24.64,33100.0,20.651,20.676,20.5674,20.5925,33100.0
2011-12-22 11:30:00,24.66,24.7,24.62,24.7,44600.0,20.6092,20.6426,20.5758,20.6426,44600.0
2011-12-22 11:40:00,24.72,24.82,24.72,24.82,20400.0,20.6593,20.7429,20.6593,20.7429,20400.0
2011-12-22 11:50:00,24.8,24.85,24.77,24.83,17200.0,20.7262,20.768,20.7011,20.7513,17200.0
2011-12-22 12:00:00,24.84,24.91,24.81,24.91,63100.0,20.7596,20.8181,20.7345,20.8181,63100.0
2011-12-22 12:10:00,24.92,25.11,24.92,25.04,65500.0,20.8265,20.9853,20.8265,20.9268,65500.0
2011-12-22 12:20:00,25.03,25.08,25.02,25.07,16900.0,20.9184,20.9602,20.9101,20.9518,16900.0
2011-12-22 12:30:00,25.07,25.09,25.04,25.08,12700.0,20.9518,20.9686,20.9268,20.9602,12700.0
2011-12-22 12:40:00,25.07,25.09,25.04,25.05,31300.0,20.9518,20.9686,20.9268,20.9351,31300.0
2011-12-22 12:50:00,25.06,25.12,25.05,25.12,9300.0,20.9435,20.9936,20.9351,20.9936,9300.0
2011-12-22 13:00:00,25.11,25.16,25.1,25.16,28000.0,20.9853,21.0271,20.9769,21.0271,28000.0
2011-12-22 13:10:00,25.16,25.2,25.16,25.18,25800.0,21.0271,21.0605,21.0271,21.0438,25800.0
2011-12-22 13:20:00,25.17,25.18,25.12,25.17,31900.0,21.0354,21.0438,20.9936,21.0354,31900.0
2011-12-22 13:30:00,25.17,25.22,25.17,25.18,42700.0,21.0354,21.0772,21.0354,21.0438,42700.0
2011-12-22 13:40:00,25.18,25.19,25.15,25.16,28800.0,21.0438,21.0521,21.0187,21.0271,28800.0
2011-12-22 13:50:00,25.16,25.17,25.09,25.09,27800.0,21.0271,21.0354,20.9686,20.9686,27800.0
2011-12-22 14:00:00,25.1,25.12,25.05,25.07,37200.0,20.9769,20.9936,20.9351,20.9518,37200.0
2011-12-22 14:10:00,25.06,25.09,25.05,25.06,34200.0,20.9435,20.9686,20.9351,20.9435,34200.0
2011-12-22 14:20:00,25.07,25.14,25.06,25.13,29200.0,20.9518,21.0103,20.9435,21.002,29200.0
2011-12-22 14:30:00,25.12,25.17,25.09,25.17,31700.0,20.9936,21.0354,20.9686,21.0354,31700.0
2011-12-22 14:40:00,25.17,25.17,25.12,25.13,60100.0,21.0354,21.0354,20.9936,21.002,60100.0
2011-12-22 14:50:00,25.14,25.2,25.11,25.18,68000.0,21.0103,21.0605,20.9853,21.0438,68000.0
2011-12-22 15:00:00,25.18,25.19,25.13,25.15,46700.0,21.0438,21.0521,21.002,21.0187,46700.0
2011-12-22 15:10:00,25.15,25.19,25.1,25.12,51500.0,21.0187,21.0521,20.9769,20.9936,51500.0
2011-12-22 15:20:00,25.11,25.12,25.07,25.09,61200.0,20.9853,20.9936,20.9518,20.9686,61200.0
2011-12-22 15:30:00,25.09,25.13,25.04,25.06,65500.0,20.9686,21.002,20.9268,20.9435,65500.0
2011-12-22 15:40:00,25.06,25.11,25.0,25.11,109600.0,20.9435,20.9853,20.8933,20.9853,109600.0
2011-12-22 15:50:00,25.11,25.17,25.05,25.11,145600.0,20.9853,21.0354,20.9351,20.9853,145600.0
2011-12-23 09:30:00,25.17,25.27,25.13,25.19,34300.0,21.0354,21.119,21.002,21.0521,34300.0
2011-12-23 09:40:00,25.24,25.24,25.1,25.2,32300.0,21.0939,21.0939,20.9769,21.0605,32300.0
2011-12-23 09:50:00,25.19,25.42,25.19,25.37,35900.0,21.0521,21.2443,21.0521,21.2026,35900.0
2011-12-23 10:00:00,25.37,25.44,25.32,25.4,41500.0,21.2026,21.2611,21.1608,21.2276,41500.0
2011-12-23 10:10:00,25.4,25.48,25.29,25.3,58500.0,21.2276,21.2945,21.1357,21.1441,58500.0
2011-12-23 10:20:00,25.32,25.37,25.24,25.31,30500.0,21.1608,21.2026,21.0939,21.1524,30500.0
2011-12-23 10:30:00,25.31,25.34,25.28,25.34,14100.0,21.1524,21.1775,21.1273,21.1775,14100.0
2011-12-23 10:40:00,25.35,25.36,25.29,25.31,17800.0,21.1858,21.1942,21.1357,21.1524,17800.0
2011-12-23 10:50:00,25.3,25.44,25.27,25.4,57100.0,21.1441,21.2611,21.119,21.2276,57100.0
2011-12-23 11:00:00,25.41,25.47,25.4,25.45,23700.0,21.236,21.2861,21.2276,21.2694,23700.0
2011-12-23 11:10:00,25.44,25.44,25.33,25.39,79200.0,21.2611,21.2611,21.1691,21.2193,79200.0
2011-12-23 11:20:00,25.4,25.53,25.4,25.51,65700.0,21.2276,21.3363,21.2276,21.3196,65700.0
2011-12-23 11:30:00,25.52,25.63,25.52,25.57,25300.0,21.3279,21.4198,21.3279,21.3697,25300.0
2011-12-23 11:40:00,25.57,25.63,25.57,25.63,15800.0,21.3697,21.4198,21.3697,21.4198,15800.0
2011-12-23 11:50:00,25.62,25.62,25.55,25.61,21400.0,21.4115,21.4115,21.353,21.4031,21400.0
2011-12-23 12:00:00,25.6,25.68,25.6,25.64,39800.0,21.3948,21.4616,21.3948,21.4282,39800.0
2011-12-23 12:10:00,25.63,25.69,25.63,25.68,15000.0,21.4198,21.47,21.4198,21.4616,15000.0
2011-12-23 12:20:00,25.69,25.7,25.67,25.7,11200.0,21.47,21.4784,21.4533,21.4784,11200.0
2011-12-23 12:30:00,25.7,25.81,25.69,25.72,38200.0,21.4784,21.5703,21.47,21.4951,38200.0
2011-12-23 12:40:00,25.72,25.75,25.71,25.74,15200.0,21.4951,21.5201,21.4867,21.5118,15200.0
2011-12-23 12:50:00,25.75,25.75,25.7,25.73,28600.0,21.5201,21.5201,21.4784,21.5034,28600.0
2011-12-23 13:00:00,25.74,25.75,25.66,25.66,22100.0,21.5118,21.5201,21.4449,21.4449,22100.0
2011-12-23 13:10:00,25.66,25.68,25.64,25.64,15900.0,21.4449,21.4616,21.4282,21.4282,15900.0
2011-12-23 13:20:00,25.63,25.64,25.6,25.64,17700.0,21.4198,21.4282,21.3948,21.4282,17700.0
2011-12-23 13:30:00,25.65,25.66,25.62,25.64,9900.0,21.4366,21.4449,21.4115,21.4282,9900.0
2011-12-23 13:40:00,25.64,25.64,25.59,25.61,13000.0,21.4282,21.4282,21.3864,21.4031,13000.0
2011-12-23 13:50:00,25.61,25.67,25.61,25.66,17200.0,21.4031,21.4533,21.4031,21.4449,17200.0
2011-12-23 14:00:00,25.66,25.66,25.57,25.59,23700.0,21.4449,21.4449,21.3697,21.3864,23700.0
2011-12-23 14:10:00,25.59,25.61,25.55,25.56,17200.0,21.3864,21.4031,21.353,21.3613,17200.0
2011-12-23 14:20:00,25.56,25.56,25.55,25.55,6200.0,21.3613,21.3613,21.353,21.353,6200.0
2011-12-23 14:30:00,25.55,25.56,25.54,25.55,26600.0,21.353,21.3613,21.3446,21.353,26600.0
2011-12-23 14:40:00,25.56,25.62,25.56,25.6,19200.0,21.3613,21.4115,21.3613,21.3948,19200.0
2011-12-23 14:50:00,25.61,25.61,25.58,25.6,14800.0,21.4031,21.4031,21.3781,21.3948,14800.0
2011-12-23 15:00:00,25.61,25.61,25.56,25.57,39200.0,21.4031,21.4031,21.3613,21.3697,39200.0
2011-12-23 15:10:00,25.57,25.59,25.54,25.59,30600.0,21.3697,21.3864,21.3446,21.3864,30600.0
2011-12-23 15:20:00,25.59,25.64,25.58,25.58,29900.0,21.3864,21.4282,21.3781,21.3781,29900.0
2011-12-23 15:30:00,25.59,25.66,25.58,25.61,39200.0,21.3864,21.4449,21.3781,21.4031,39200.0
2011-12-23 15:40:00,25.61,25.62,25.58,25.58,79700.0,21.4031,21.4115,21.3781,21.3781,79700.0
2011-12-23 15:50:00,25.59,25.68,25.58,25.67,90000.0,21.3864,21.4616,21.3781,21.4533,90000.0
2011-12-27 09:30:00,25.79,25.87,25.71,25.87,55000.0,21.5536,21.6204,21.4867,21.6204,55000.0
2011-12-27 09:40:00,25.88,25.99,25.84,25.98,34200.0,21.6288,21.7207,21.5954,21.7124,34200.0
2011-12-27 09:50:00,25.98,26.05,25.84,25.86,32700.0,21.7124,21.7709,21.5954,21.6121,32700.0
2011-12-27 10:00:00,25.86,26.09,25.86,26.05,44000.0,21.6121,21.8043,21.6121,21.7709,44000.0
2011-12-27 10:10:00,26.04,26.23,26.01,26.23,49300.0,21.7625,21.9213,21.7374,21.9213,49300.0
2011-12-27 10:20:00,26.23,26.25,26.16,26.23,61300.0,21.9213,21.938,21.8628,21.9213,61300.0
2011-12-27 10:30:00,26.23,26.27,26.15,26.16,26900.0,21.9213,21.9547,21.8544,21.8628,26900.0
2011-12-27 10:40:00,26.16,26.17,25.99,26.08,48000.0,21.8628,21.8711,21.7207,21.7959,48000.0
2011-12-27 10:50:00,26.08,26.09,25.85,25.89,57600.0,21.7959,21.8043,21.6037,21.6371,57600.0
2011-12-27 11:00:00,25.88,25.93,25.88,25.9,18500.0,21.6288,21.6706,21.6288,21.6455,18500.0
2011-12-27 11:10:00,25.9,25.93,25.88,25.89,25600.0,21.6455,21.6706,21.6288,21.6371,25600.0
2011-12-27 11:20:00,25.9,25.92,25.87,25.89,25000.0,21.6455,21.6622,21.6204,21.6371,25000.0
2011-12-27 11:30:00,25.88,25.89,25.82,25.85,18400.0,21.6288,21.6371,21.5786,21.6037,18400.0
2011-12-27 11:40:00,25.85,25.85,25.81,25.81,14600.0,21.6037,21.6037,21.5703,21.5703,14600.0
2011-12-27 11:50:00,25.81,25.86,25.8,25.83,17000.0,21.5703,21.6121,21.5619,21.587,17000.0
2011-12-27 12:00:00,25.84,25.87,25.82,25.85,17400.0,21.5954,21.6204,21.5786,21.6037,17400.0
2011-12-27 12:10:00,25.86,25.86,25.8,25.81,17400.0,21.6121,21.6121,21.5619,21.5703,17400.0
2011-12-27 12:20:00,25.81,25.84,25.8,25.83,17200.0,21.5703,21.5954,21.5619,21.587,17200.0
2011-12-27 12:30:00,25.82,25.84,25.82,25.82,14400.0,21.5786,21.5954,21.5786,21.5786,14400.0
2011-12-27 12:40:00,25.82,25.82,25.75,25.75,13800.0,21.5786,21.5786,21.5201,21.5201,13800.0
2011-12-27 12:50:00,25.75,25.75,25.7,25.7,5400.0,21.5201,21.5201,21.4784,21.4784,5400.0
2011-12-27 13:00:00,25.71,25.74,25.71,25.72,17300.0,21.4867,21.5118,21.4867,21.4951,17300.0
2011-12-27 13:10:00,25.71,25.76,25.71,25.76,8600.0,21.4867,21.5285,21.4867,21.5285,8600.0
2011-12-27 13:20:00,25.76,25.77,25.73,25.76,26800.0,21.5285,21.5369,21.5034,21.5285,26800.0
2011-12-27 13:30:00,25.78,25.82,25.77,25.82,11000.0,21.5452,21.5786,21.5369,21.5786,11000.0
2011-12-27 13:40:00,25.82,25.86,25.8,25.86,22200.0,21.5786,21.6121,21.5619,21.6121,22200.0
2011-12-27 13:50:00,25.86,25.86,25.85,25.85,11900.0,21.6121,21.6121,21.6037,21.6037,11900.0
2011-12-27 14:00:00,25.85,25.86,25.79,25.8,18600.0,21.6037,21.6121,21.5536,21.5619,18600.0
2011-12-27 14:10:00,25.8,25.82,25.76,25.78,20100.0,21.5619,21.5786,21.5285,21.5452,20100.0
2011-12-27 14:20:00,25.79,25.79,25.72,25.72,23400.0,21.5536,21.5536,21.4951,21.4951,23400.0
2011-12-27 14:30:00,25.72,25.74,25.69,25.74,28500.0,21.4951,21.5118,21.47,21.5118,28500.0
2011-12-27 14:40:00,25.75,25.75,25.71,25.72,25200.0,21.5201,21.5201,21.4867,21.4951,25200.0
2011-12-27 14:50:00,25.72,25.73,25.68,25.7,37500.0,21.4951,21.5034,21.4616,21.4784,37500.0
2011-12-27 15:00:00,25.69,25.72,25.69,25.72,17600.0,21.47,21.4951,21.47,21.4951,17600.0
2011-12-27 15:10:00,25.72,25.72,25.69,25.71,23300.0,21.4951,21.4951,21.47,21.4867,23300.0
2011-12-27 15:20:00,25.71,25.73,25.69,25.73,44400.0,21.4867,21.5034,21.47,21.5034,44400.0
2011-12-27 15:30:00,25.73,25.79,25.7,25.72,70900.0,21.5034,21.5536,21.4784,21.4951,70900.0
2011-12-27 15:40:00,25.71,25.8,25.71,25.8,105800.0,21.4867,21.5619,21.4867,21.5619,105800.0
2011-12-27 15:50:00,25.8,25.8,25.74,25.75,117800.0,21.5619,21.5619,21.5118,21.5201,117800.0
2011-12-28 09:30:00,25.59,25.68,25.47,25.6,34000.0,21.3864,21.4616,21.2861,21.3948,34000.0
2011-12-28 09:40:00,25.58,25.58,25.3,25.35,42500.0,21.3781,21.3781,21.1441,21.1858,42500.0
2011-12-28 09:50:00,25.33,25.33,25.25,25.25,27400.0,21.1691,21.1691,21.1023,21.1023,27400.0
2011-12-28 10:00:00,25.24,25.3,25.16,25.25,34400.0,21.0939,21.1441,21.0271,21.1023,34400.0
2011-12-28 10:10:00,25.26,25.29,25.03,25.1,36700.0,21.1106,21.1357,20.9184,20.9769,36700.0
2011-12-28 10:20:00,25.09,25.1,24.93,24.94,37500.0,20.9686,20.9769,20.8348,20.8432,37500.0
2011-12-28 10:30:00,24.95,24.97,24.84,24.85,32800.0,20.8516,20.8683,20.7596,20.768,32800.0
2011-12-28 10:40:00,24.86,24.93,24.85,24.88,16300.0,20.7763,20.8348,20.768,20.793,16300.0
2011-12-28 10:50:00,24.9,24.91,24.8,24.86,25800.0,20.8098,20.8181,20.7262,20.7763,25800.0
2011-12-28 11:00:00,24.85,24.88,24.81,24.85,26000.0,20.768,20.793,20.7345,20.768,26000.0
2011-12-28 11:10:00,24.84,24.91,24.8,24.86,32800.0,20.7596,20.8181,20.7262,20.7763,32800.0
2011-12-28 11:20:00,24.84,24.84,24.69,24.72,28000.0,20.7596,20.7596,20.6343,20.6593,28000.0
2011-12-28 11:30:00,24.72,24.78,24.7,24.71,17000.0,20.6593,20.7095,20.6426,20.651,17000.0
2011-12-28 11:40:00,24.7,24.93,24.7,24.92,22400.0,20.6426,20.8348,20.6426,20.8265,22400.0
2011-12-28 11:50:00,24.92,24.94,24.86,24.87,19200.0,20.8265,20.8432,20.7763,20.7847,19200.0
2011-12-28 12:00:00,24.87,24.87,24.75,24.8,24900.0,20.7847,20.7847,20.6844,20.7262,24900.0
2011-12-28 12:10:00,24.8,24.96,24.78,24.96,24800.0,20.7262,20.8599,20.7095,20.8599,24800.0
2011-12-28 12:20:00,24.97,25.02,24.96,25.02,22100.0,20.8683,20.9101,20.8599,20.9101,22100.0
2011-12-28 12:30:00,25.01,25.02,24.98,24.99,10300.0,20.9017,20.9101,20.8766,20.885,10300.0
2011-12-28 12:40:00,24.98,25.03,24.98,25.02,17500.0,20.8766,20.9184,20.8766,20.9101,17500.0
2011-12-28 12:50:00,25.02,25.02,24.91,24.99,14200.0,20.9101,20.9101,20.8181,20.885,14200.0
2011-12-28 13:00:00,24.98,25.08,24.98,25.06,30000.0,20.8766,20.9602,20.8766,20.9435,30000.0
2011-12-28 13:10:00,25.05,25.08,25.02,25.02,17500.0,20.9351,20.9602,20.9101,20.9101,17500.0
2011-12-28 13:20:00,25.02,25.02,24.98,24.99,18800.0,20.9101,20.9101,20.8766,20.885,18800.0
2011-12-28 13:30:00,25.0,25.06,24.98,25.06,21900.0,20.8933,20.9435,20.8766,20.9435,21900.0
2011-12-28 13:40:00,25.05,25.06,25.01,25.01,16100.0,20.9351,20.9435,20.9017,20.9017,16100.0
2011-12-28 13:50:00,25.02,25.03,25.01,25.02,9500.0,20.9101,20.9184,20.9017,20.9101,9500.0
2011-12-28 14:00:00,25.02,25.02,24.9,24.9,17900.0,20.9101,20.9101,20.8098,20.8098,17900.0
2011-12-28 14:10:00,24.91,24.92,24.83,24.84,13800.0,20.8181,20.8265,20.7513,20.7596,13800.0
2011-12-28 14:20:00,24.83,24.9,24.83,24.88,21900.0,20.7513,20.8098,20.7513,20.793,21900.0
2011-12-28 14:30:00,24.88,24.88,24.77,24.77,53900.0,20.793,20.793,20.7011,20.7011,53900.0
2011-12-28 14:40:00,24.76,24.78,24.75,24.76,23700.0,20.6928,20.7095,20.6844,20.6928,23700.0
2011-12-28 14:50:00,24.77,24.8,24.76,24.79,27000.0,20.7011,20.7262,20.6928,20.7178,27000.0
2011-12-28 15:00:00,24.79,24.85,24.78,24.79,54500.0,20.7178,20.768,20.7095,20.7178,54500.0
2011-12-28 15:10:00,24.8,24.84,24.72,24.74,66800.0,20.7262,20.7596,20.6593,20.676,66800.0
2011-12-28 15:20:00,24.74,24.8,24.68,24.78,94100.0,20.676,20.7262,20.6259,20.7095,94100.0
2011-12-28 15:30:00,24.78,24.84,24.76,24.76,59800.0,20.7095,20.7596,20.6928,20.6928,59800.0
2011-12-28 15:40:00,24.77,24.82,24.73,24.79,55800.0,20.7011,20.7429,20.6677,20.7178,55800.0
2011-12-28 15:50:00,24.78,24.81,24.72,24.78,101900.0,20.7095,20.7345,20.6593,20.7095,101900.0
2011-12-29 09:30:00,24.78,24.8,24.63,24.64,42200.0,20.7095,20.7262,20.5841,20.5925,42200.0
2011-12-29 09:40:00,24.64,24.67,24.57,24.58,54200.0,20.5925,20.6175,20.534,20.5423,54200.0
2011-12-29 09:50:00,24.58,24.73,24.55,24.73,24400.0,20.5423,20.6677,20.5173,20.6677,24400.0
2011-12-29 10:00:00,24.73,24.97,24.71,24.96,33200.0,20.6677,20.8683,20.651,20.8599,33200.0
2011-12-29 10:10:00,24.94,24.94,24.87,24.92,14000.0,20.8432,20.8432,20.7847,20.8265,14000.0
2011-12-29 10:20:00,24.92,25.08,24.87,25.06,48300.0,20.8265,20.9602,20.7847,20.9435,48300.0
2011-12-29 10:30:00,25.06,25.08,25.03,25.05,20700.0,20.9435,20.9602,20.9184,20.9351,20700.0
2011-12-29 10:40:00,25.04,25.05,24.99,25.03,21600.0,20.9268,20.9351,20.885,20.9184,21600.0
2011-12-29 10:50:00,25.04,25.04,24.96,24.97,12500.0,20.9268,20.9268,20.8599,20.8683,12500.0
2011-12-29 11:00:00,24.97,25.01,24.87,24.88,15600.0,20.8683,20.9017,20.7847,20.793,15600.0
2011-12-29 11:10:00,24.86,24.96,24.84,24.96,23700.0,20.7763,20.8599,20.7596,20.8599,23700.0
2011-12-29 11:20:00,24.95,25.09,24.95,25.08,37500.0,20.8516,20.9686,20.8516,20.9602,37500.0
2011-12-29 11:30:00,25.08,25.22,25.07,25.2,18100.0,20.9602,21.0772,20.9518,21.0605,18100.0
2011-12-29 11:40:00,25.2,25.21,25.15,25.19,19000.0,21.0605,21.0688,21.0187,21.0521,19000.0
2011-12-29 11:50:00,25.2,25.31,25.2,25.3,28900.0,21.0605,21.1524,21.0605,21.1441,28900.0
2011-12-29 12:00:00,25.3,25.3,25.2,25.23,26600.0,21.1441,21.1441,21.0605,21.0856,26600.0
2011-12-29 12:10:00,25.23,25.27,25.2,25.26,14100.0,21.0856,21.119,21.0605,21.1106,14100.0
2011-12-29 12:20:00,25.25,25.27,25.2,25.2,14900.0,21.1023,21.119,21.0605,21.0605,14900.0
2011-12-29 12:30:00,25.21,25.21,25.15,25.21,17000.0,21.0688,21.0688,21.0187,21.0688,17000.0
2011-12-29 12:40:00,25.21,25.24,25.2,25.2,8700.0,21.0688,21.0939,21.0605,21.0605,8700.0
2011-12-29 12:50:00,25.2,25.22,25.17,25.18,16200.0,21.0605,21.0772,21.0354,21.0438,16200.0
2011-12-29 13:00:00,25.18,25.2,25.14,25.15,15800.0,21.0438,21.0605,21.0103,21.0187,15800.0
2011-12-29 13:10:00,25.15,25.15,25.06,25.07,8700.0,21.0187,21.0187,20.9435,20.9518,8700.0
2011-12-29 13:20:00,25.07,25.11,25.04,25.09,12400.0,20.9518,20.9853,20.9268,20.9686,12400.0
2011-12-29 13:30:00,25.1,25.1,25.06,25.09,8800.0,20.9769,20.9769,20.9435,20.9686,8800.0
2011-12-29 13:40:00,25.09,25.11,25.0,25.07,19600.0,20.9686,20.9853,20.8933,20.9518,19600.0
2011-12-29 13:50:00,25.06,25.11,25.06,25.11,9500.0,20.9435,20.9853,20.9435,20.9853,9500.0
2011-12-29 14:00:00,25.11,25.15,25.09,25.13,28400.0,20.9853,21.0187,20.9686,21.002,28400.0
2011-12-29 14:10:00,25.14,25.15,25.05,25.06,24200.0,21.0103,21.0187,20.9351,20.9435,24200.0
2011-12-29 14:20:00,25.06,25.06,25.0,25.03,38600.0,20.9435,20.9435,20.8933,20.9184,38600.0
2011-12-29 14:30:00,25.04,25.08,25.04,25.08,42200.0,20.9268,20.9602,20.9268,20.9602,42200.0
2011-12-29 14:40:00,25.09,25.14,25.09,25.12,16300.0,20.9686,21.0103,20.9686,20.9936,16300.0
2011-12-29 14:50:00,25.13,25.14,25.08,25.1,13500.0,21.002,21.0103,20.9602,20.9769,13500.0
2011-12-29 15:00:00,25.11,25.11,25.09,25.1,22200.0,20.9853,20.9853,20.9686,20.9769,22200.0
2011-12-29 15:10:00,25.09,25.15,25.07,25.13,21000.0,20.9686,21.0187,20.9518,21.002,21000.0
2011-12-29 15:20:00,25.14,25.14,25.03,25.06,57600.0,21.0103,21.0103,20.9184,20.9435,57600.0
2011-12-29 15:30:00,25.05,25.15,25.04,25.15,38600.0,20.9351,21.0187,20.9268,21.0187,38600.0
2011-12-29 15:40:00,25.15,25.19,25.13,25.14,50700.0,21.0187,21.0521,21.002,21.0103,50700.0
2011-12-29 15:50:00,25.13,25.23,25.13,25.17,79700.0,21.002,21.0856,21.002,21.0354,79700.0
2011-12-30 09:30:00,25.09,25.14,25.0,25.01,32500.0,20.9686,21.0103,20.8933,20.9017,32500.0
2011-12-30 09:40:00,25.0,25.05,24.9,25.03,33300.0,20.8933,20.9351,20.8098,20.9184,33300.0
2011-12-30 09:50:00,25.03,25.14,24.98,25.13,25800.0,20.9184,21.0103,20.8766,21.002,25800.0
2011-12-30 10:00:00,25.14,25.25,25.12,25.24,21700.0,21.0103,21.1023,20.9936,21.0939,21700.0
2011-12-30 10:10:00,25.25,25.26,25.15,25.17,20400.0,21.1023,21.1106,21.0187,21.0354,20400.0
2011-12-30 10:20:00,25.18,25.2,25.16,25.17,11000.0,21.0438,21.0605,21.0271,21.0354,11000.0
2011-12-30 10:30:00,25.17,25.19,25.04,25.1,30500.0,21.0354,21.0521,20.9268,20.9769,30500.0
2011-12-30 10:40:00,25.1,25.12,25.02,25.08,18700.0,20.9769,20.9936,20.9101,20.9602,18700.0
2011-12-30 10:50:00,25.08,25.18,25.08,25.12,12400.0,20.9602,21.0438,20.9602,20.9936,12400.0
2011-12-30 11:00:00,25.12,25.15,25.03,25.06,38400.0,20.9936,21.0187,20.9184,20.9435,38400.0
2011-12-30 11:10:00,25.05,25.13,25.05,25.08,13900.0,20.9351,21.002,20.9351,20.9602,13900.0
2011-12-30 11:20:00,25.1,25.13,25.04,25.13,17900.0,20.9769,21.002,20.9268,21.002,17900.0
2011-12-30 11:30:00,25.13,25.18,25.13,25.14,22900.0,21.002,21.0438,21.002,21.0103,22900.0
2011-12-30 11:40:00,25.14,25.2,25.11,25.17,24300.0,21.0103,21.0605,20.9853,21.0354,24300.0
2011-12-30 11:50:00,25.16,25.16,25.02,25.02,15500.0,21.0271,21.0271,20.9101,20.9101,15500.0
2011-12-30 12:00:00,25.02,25.02,24.97,24.99,28400.0,20.9101,20.9101,20.8683,20.885,28400.0
2011-12-30 12:10:00,25.01,25.02,25.0,25.01,6000.0,20.9017,20.9101,20.8933,20.9017,6000.0
2011-12-30 12:20:00,25.02,25.05,25.01,25.02,16400.0,20.9101,20.9351,20.9017,20.9101,16400.0
2011-12-30 12:30:00,25.03,25.07,25.02,25.02,17000.0,20.9184,20.9518,20.9101,20.9101,17000.0
2011-12-30 12:40:00,25.03,25.03,25.01,25.02,16800.0,20.9184,20.9184,20.9017,20.9101,16800.0
2011-12-30 12:50:00,25.02,25.03,25.01,25.01,8900.0,20.9101,20.9184,20.9017,20.9017,8900.0
2011-12-30 13:00:00,25.02,25.02,24.88,24.89,55200.0,20.9101,20.9101,20.793,20.8014,55200.0
2011-12-30 13:10:00,24.88,24.92,24.88,24.91,9900.0,20.793,20.8265,20.793,20.8181,9900.0
2011-12-30 13:20:00,24.9,24.91,24.86,24.87,10800.0,20.8098,20.8181,20.7763,20.7847,10800.0
2011-12-30 13:30:00,24.87,24.88,24.85,24.87,21400.0,20.7847,20.793,20.768,20.7847,21400.0
2011-12-30 13:40:00,24.87,24.88,24.84,24.88,16000.0,20.7847,20.793,20.7596,20.793,16000.0
2011-12-30 13:50:00,24.87,24.88,24.84,24.84,19200.0,20.7847,20.793,20.7596,20.7596,19200.0
2011-12-30 14:00:00,24.85,24.88,24.84,24.86,20200.0,20.768,20.793,20.7596,20.7763,20200.0
2011-12-30 14:10:00,24.88,24.88,24.78,24.8,31700.0,20.793,20.793,20.7095,20.7262,31700.0
2011-12-30 14:20:00,24.8,24.8,24.69,24.7,57300.0,20.7262,20.7262,20.6343,20.6426,57300.0
2011-12-30 14:30:00,24.71,24.76,24.7,24.73,38600.0,20.651,20.6928,20.6426,20.6677,38600.0
2011-12-30 14:40:00,24.73,24.75,24.72,24.75,21900.0,20.6677,20.6844,20.6593,20.6844,21900.0
2011-12-30 14:50:00,24.75,24.8,24.74,24.79,36100.0,20.6844,20.7262,20.676,20.7178,36100.0
2011-12-30 15:00:00,24.79,24.87,24.79,24.79,56500.0,20.7178,20.7847,20.7178,20.7178,56500.0
2011-12-30 15:10:00,24.79,24.81,24.78,24.81,41200.0,20.7178,20.7345,20.7095,20.7345,41200.0
2011-12-30 15:20:00,24.82,24.88,24.79,24.79,57500.0,20.7429,20.793,20.7178,20.7178,57500.0
2011-12-30 15:30:00,24.8,24.86,24.79,24.85,52800.0,20.7262,20.7763,20.7178,20.768,52800.0
2011-12-30 15:40:00,24.86,24.92,24.83,24.86,85500.0,20.7763,20.8265,20.7513,20.7763,85500.0
2011-12-30 15:50:00,24.86,24.86,24.76,24.76,143300.0,20.7763,20.7763,20.6928,20.6928,143300.0
2012-01-03 09:30:00,25.95,26.21,25.92,26.19,146300.0,21.6873,21.9046,21.6622,21.8879,146300.0
2012-01-03 09:40:00,26.2,26.41,26.19,26.28,146400.0,21.8962,22.0717,21.8879,21.9631,146400.0
2012-01-03 09:50:00,26.28,26.3,26.07,26.11,107600.0,21.9631,21.9798,21.7876,21.821,107600.0
2012-01-03 10:00:00,26.11,26.41,26.1,26.35,118500.0,21.821,22.0717,21.8126,22.0216,118500.0
2012-01-03 10:10:00,26.36,26.41,26.33,26.36,35700.0,22.0299,22.0717,22.0049,22.0299,35700.0
2012-01-03 10:20:00,26.36,26.43,26.29,26.3,118500.0,22.0299,22.0884,21.9714,21.9798,118500.0
2012-01-03 10:30:00,26.3,26.33,26.2,26.25,147000.0,21.9798,22.0049,21.8962,21.938,147000.0
2012-01-03 10:40:00,26.25,26.26,26.16,26.17,71000.0,21.938,21.9464,21.8628,21.8711,71000.0
2012-01-03 10:50:00,26.18,26.28,26.15,26.25,71800.0,21.8795,21.9631,21.8544,21.938,71800.0
2012-01-03 11:00:00,26.26,26.39,26.24,26.3,84300.0,21.9464,22.055,21.9296,21.9798,84300.0
2012-01-03 11:10:00,26.3,26.38,26.3,26.37,62000.0,21.9798,22.0466,21.9798,22.0383,62000.0
2012-01-03 11:20:00,26.36,26.38,26.21,26.21,69800.0,22.0299,22.0466,21.9046,21.9046,69800.0
2012-01-03 11:30:00,26.22,26.26,26.2,26.25,30600.0,21.9129,21.9464,21.8962,21.938,30600.0
2012-01-03 11:40:00,26.24,26.24,26.02,26.07,43200.0,21.9296,21.9296,21.7458,21.7876,43200.0
2012-01-03 11:50:00,26.08,26.19,26.08,26.13,59000.0,21.7959,21.8879,21.7959,21.8377,59000.0
2012-01-03 12:00:00,26.13,26.18,26.1,26.16,31300.0,21.8377,21.8795,21.8126,21.8628,31300.0
2012-01-03 12:10:00,26.17,26.18,26.09,26.16,39400.0,21.8711,21.8795,21.8043,21.8628,39400.0
2012-01-03 12:20:00,26.15,26.25,26.15,26.24,47100.0,21.8544,21.938,21.8544,21.9296,47100.0
2012-01-03 12:30:00,26.24,26.24,26.0,26.0,34500.0,21.9296,21.9296,21.7291,21.7291,34500.0
2012-01-03 12:40:00,26.01,26.03,25.88,25.9,63800.0,21.7374,21.7541,21.6288,21.6455,63800.0
2012-01-03 12:50:00,25.9,25.93,25.8,25.81,32300.0,21.6455,21.6706,21.5619,21.5703,32300.0
2012-01-03 13:00:00,25.82,25.86,25.69,25.75,50700.0,21.5786,21.6121,21.47,21.5201,50700.0
2012-01-03 13:10:00,25.75,25.8,25.72,25.75,30300.0,21.5201,21.5619,21.4951,21.5201,30300.0
2012-01-03 13:20:00,25.75,25.9,25.73,25.84,63900.0,21.5201,21.6455,21.5034,21.5954,63900.0
2012-01-03 13:30:00,25.83,25.88,25.77,25.86,61300.0,21.587,21.6288,21.5369,21.6121,61300.0
2012-01-03 13:40:00,25.86,26.02,25.85,26.01,46300.0,21.6121,21.7458,21.6037,21.7374,46300.0
2012-01-03 13:50:00,26.01,26.07,25.98,25.99,51900.0,21.7374,21.7876,21.7124,21.7207,51900.0
2012-01-03 14:00:00,26.0,26.01,25.97,25.98,24100.0,21.7291,21.7374,21.704,21.7124,24100.0
2012-01-03 14:10:00,25.97,25.98,25.92,25.94,33000.0,21.704,21.7124,21.6622,21.6789,33000.0
2012-01-03 14:20:00,25.94,26.02,25.94,26.02,50100.0,21.6789,21.7458,21.6789,21.7458,50100.0
2012-01-03 14:30:00,26.02,26.02,25.97,25.97,59600.0,21.7458,21.7458,21.704,21.704,59600.0
2012-01-03 14:40:00,25.97,26.03,25.94,25.95,108100.0,21.704,21.7541,21.6789,21.6873,108100.0
2012-01-03 14:50:00,25.95,26.03,25.94,25.96,74800.0,21.6873,21.7541,21.6789,21.6956,74800.0
2012-01-03 15:00:00,25.95,26.04,25.92,25.97,66000.0,21.6873,21.7625,21.6622,21.704,66000.0
2012-01-03 15:10:00,25.97,26.01,25.96,25.99,114200.0,21.704,21.7374,21.6956,21.7207,114200.0
2012-01-03 15:20:00,25.99,26.01,25.91,26.0,101400.0,21.7207,21.7374,21.6539,21.7291,101400.0
2012-01-03 15:30:00,25.99,26.01,25.91,25.93,179500.0,21.7207,21.7374,21.6539,21.6706,179500.0
2012-01-03 15:40:00,25.93,26.02,25.92,25.99,104300.0,21.6706,21.7458,21.6622,21.7207,104300.0
2012-01-03 15:50:00,25.99,26.0,25.88,25.9,227000.0,21.7207,21.7291,21.6288,21.6455,227000.0
2012-01-04 09:30:00,25.89,25.95,25.8,25.93,53000.0,21.6371,21.6873,21.5619,21.6706,53000.0
2012-01-04 09:40:00,25.92,26.04,25.9,26.04,95500.0,21.6622,21.7625,21.6455,21.7625,95500.0
2012-01-04 09:50:00,26.04,26.05,25.94,26.0,67300.0,21.7625,21.7709,21.6789,21.7291,67300.0
2012-01-04 10:00:00,26.0,26.06,25.86,25.87,86200.0,21.7291,21.7792,21.6121,21.6204,86200.0
2012-01-04 10:10:00,25.87,25.94,25.82,25.93,34800.0,21.6204,21.6789,21.5786,21.6706,34800.0
2012-01-04 10:20:00,25.93,25.96,25.84,25.85,22700.0,21.6706,21.6956,21.5954,21.6037,22700.0
2012-01-04 10:30:00,25.84,25.84,25.73,25.74,41300.0,21.5954,21.5954,21.5034,21.5118,41300.0
2012-01-04 10:40:00,25.73,25.8,25.72,25.8,30300.0,21.5034,21.5619,21.4951,21.5619,30300.0
2012-01-04 10:50:00,25.79,25.92,25.79,25.87,35000.0,21.5536,21.6622,21.5536,21.6204,35000.0
2012-01-04 11:00:00,25.87,25.91,25.86,25.89,23700.0,21.6204,21.6539,21.6121,21.6371,23700.0
2012-01-04 11:10:00,25.88,25.97,25.86,25.86,52300.0,21.6288,21.704,21.6121,21.6121,52300.0
2012-01-04 11:20:00,25.88,25.93,25.85,25.87,23300.0,21.6288,21.6706,21.6037,21.6204,23300.0
2012-01-04 11:30:00,25.87,25.91,25.8,25.91,28800.0,21.6204,21.6539,21.5619,21.6539,28800.0
2012-01-04 11:40:00,25.92,25.92,25.85,25.85,12900.0,21.6622,21.6622,21.6037,21.6037,12900.0
2012-01-04 11:50:00,25.86,25.86,25.82,25.83,20500.0,21.6121,21.6121,21.5786,21.587,20500.0
2012-01-04 12:00:00,25.83,25.94,25.82,25.93,26700.0,21.587,21.6789,21.5786,21.6706,26700.0
2012-01-04 12:10:00,25.94,25.98,25.93,25.98,21100.0,21.6789,21.7124,21.6706,21.7124,21100.0
2012-01-04 12:20:00,25.98,26.14,25.97,26.14,32500.0,21.7124,21.8461,21.704,21.8461,32500.0
2012-01-04 12:30:00,26.14,26.17,26.09,26.14,28200.0,21.8461,21.8711,21.8043,21.8461,28200.0
2012-01-04 12:40:00,26.15,26.24,26.14,26.23,20700.0,21.8544,21.9296,21.8461,21.9213,20700.0
2012-01-04 12:50:00,26.23,26.27,26.14,26.14,19600.0,21.9213,21.9547,21.8461,21.8461,19600.0
2012-01-04 13:00:00,26.14,26.14,26.04,26.07,38600.0,21.8461,21.8461,21.7625,21.7876,38600.0
2012-01-04 13:10:00,26.08,26.11,26.05,26.07,35000.0,21.7959,21.821,21.7709,21.7876,35000.0
2012-01-04 13:20:00,26.06,26.07,26.0,26.06,21800.0,21.7792,21.7876,21.7291,21.7792,21800.0
2012-01-04 13:30:00,26.05,26.09,26.04,26.08,24400.0,21.7709,21.8043,21.7625,21.7959,24400.0
2012-01-04 13:40:00,26.07,26.13,26.05,26.12,16900.0,21.7876,21.8377,21.7709,21.8294,16900.0
2012-01-04 13:50:00,26.12,26.15,26.07,26.13,26300.0,21.8294,21.8544,21.7876,21.8377,26300.0
2012-01-04 14:00:00,26.12,26.13,26.08,26.11,23700.0,21.8294,21.8377,21.7959,21.821,23700.0
2012-01-04 14:10:00,26.11,26.11,26.03,26.08,23100.0,21.821,21.821,21.7541,21.7959,23100.0
2012-01-04 14:20:00,26.09,26.12,26.05,26.11,71600.0,21.8043,21.8294,21.7709,21.821,71600.0
2012-01-04 14:30:00,26.12,26.17,26.09,26.11,34800.0,21.8294,21.8711,21.8043,21.821,34800.0
2012-01-04 14:40:00,26.1,26.13,26.08,26.1,21900.0,21.8126,21.8377,21.7959,21.8126,21900.0
2012-01-04 14:50:00,26.09,26.14,26.07,26.11,28000.0,21.8043,21.8461,21.7876,21.821,28000.0
2012-01-04 15:00:00,26.11,26.16,26.05,26.16,34600.0,21.821,21.8628,21.7709,21.8628,34600.0
2012-01-04 15:10:00,26.16,26.2,26.09,26.11,39800.0,21.8628,21.8962,21.8043,21.821,39800.0
2012-01-04 15:20:00,26.11,26.19,26.1,26.14,63900.0,21.821,21.8879,21.8126,21.8461,63900.0
2012-01-04 15:30:00,26.14,26.16,26.13,26.13,47100.0,21.8461,21.8628,21.8377,21.8377,47100.0
2012-01-04 15:40:00,26.14,26.18,26.1,26.11,86600.0,21.8461,21.8795,21.8126,21.821,86600.0
2012-01-04 15:50:00,26.1,26.13,26.08,26.12,100600.0,21.8126,21.8377,21.7959,21.8294,100600.0
2012-01-05 09:30:00,26.12,26.25,26.02,26.23,118700.0,21.8294,21.938,21.7458,21.9213,118700.0
2012-01-05 09:40:00,26.22,26.23,25.9,25.93,104500.0,21.9129,21.9213,21.6455,21.6706,104500.0
2012-01-05 09:50:00,25.92,25.97,25.9,25.96,51600.0,21.6622,21.704,21.6455,21.6956,51600.0
2012-01-05 10:00:00,25.95,26.0,25.83,25.99,99400.0,21.6873,21.7291,21.587,21.7207,99400.0
2012-01-05 10:10:00,26.0,26.04,25.95,26.04,51200.0,21.7291,21.7625,21.6873,21.7625,51200.0
2012-01-05 10:20:00,26.03,26.03,25.92,25.95,77300.0,21.7541,21.7541,21.6622,21.6873,77300.0
2012-01-05 10:30:00,25.93,25.93,25.85,25.86,62900.0,21.6706,21.6706,21.6037,21.6121,62900.0
2012-01-05 10:40:00,25.86,25.89,25.73,25.74,88900.0,21.6121,21.6371,21.5034,21.5118,88900.0
2012-01-05 10:50:00,25.74,25.75,25.67,25.72,56400.0,21.5118,21.5201,21.4533,21.4951,56400.0
2012-01-05 11:00:00,25.72,25.73,25.68,25.69,40500.0,21.4951,21.5034,21.4616,21.47,40500.0
2012-01-05 11:10:00,25.68,25.69,25.54,25.54,38400.0,21.4616,21.47,21.3446,21.3446,38400.0
2012-01-05 11:20:00,25.54,25.69,25.52,25.68,70300.0,21.3446,21.47,21.3279,21.4616,70300.0
2012-01-05 11:30:00,25.67,25.71,25.67,25.67,33400.0,21.4533,21.4867,21.4533,21.4533,33400.0
2012-01-05 11:40:00,25.69,25.77,25.66,25.77,36600.0,21.47,21.5369,21.4449,21.5369,36600.0
2012-01-05 11:50:00,25.77,25.78,25.7,25.73,29700.0,21.5369,21.5452,21.4784,21.5034,29700.0
2012-01-05 12:00:00,25.75,25.8,25.72,25.8,26100.0,21.5201,21.5619,21.4951,21.5619,26100.0
2012-01-05 12:10:00,25.8,25.85,25.75,25.84,51900.0,21.5619,21.6037,21.5201,21.5954,51900.0
2012-01-05 12:20:00,25.83,25.87,25.77,25.79,44700.0,21.587,21.6204,21.5369,21.5536,44700.0
2012-01-05 12:30:00,25.78,25.85,25.77,25.79,105700.0,21.5452,21.6037,21.5369,21.5536,105700.0
2012-01-05 12:40:00,25.8,25.92,25.79,25.91,29100.0,21.5619,21.6622,21.5536,21.6539,29100.0
2012-01-05 12:50:00,25.91,26.06,25.89,26.05,33100.0,21.6539,21.7792,21.6371,21.7709,33100.0
2012-01-05 13:00:00,26.06,26.21,26.05,26.2,83500.0,21.7792,21.9046,21.7709,21.8962,83500.0
2012-01-05 13:10:00,26.19,26.2,26.0,26.02,50200.0,21.8879,21.8962,21.7291,21.7458,50200.0
2012-01-05 13:20:00,26.02,26.09,26.01,26.07,23800.0,21.7458,21.8043,21.7374,21.7876,23800.0
2012-01-05 13:30:00,26.08,26.14,26.08,26.09,69900.0,21.7959,21.8461,21.7959,21.8043,69900.0
2012-01-05 13:40:00,26.09,26.21,26.08,26.18,80100.0,21.8043,21.9046,21.7959,21.8795,80100.0
2012-01-05 13:50:00,26.17,26.17,26.06,26.07,73500.0,21.8711,21.8711,21.7792,21.7876,73500.0
2012-01-05 14:00:00,26.05,26.05,26.01,26.04,54300.0,21.7709,21.7709,21.7374,21.7625,54300.0
2012-01-05 14:10:00,26.04,26.05,25.95,25.96,22300.0,21.7625,21.7709,21.6873,21.6956,22300.0
2012-01-05 14:20:00,25.95,26.01,25.93,26.01,46700.0,21.6873,21.7374,21.6706,21.7374,46700.0
2012-01-05 14:30:00,26.01,26.03,25.96,25.98,26700.0,21.7374,21.7541,21.6956,21.7124,26700.0
2012-01-05 14:40:00,25.98,26.02,25.97,26.01,92200.0,21.7124,21.7458,21.704,21.7374,92200.0
2012-01-05 14:50:00,26.0,26.04,25.98,26.02,66900.0,21.7291,21.7625,21.7124,21.7458,66900.0
2012-01-05 15:00:00,26.01,26.02,25.97,26.01,57700.0,21.7374,21.7458,21.704,21.7374,57700.0
2012-01-05 15:10:00,26.01,26.04,25.97,26.03,78000.0,21.7374,21.7625,21.704,21.7541,78000.0
2012-01-05 15:20:00,26.03,26.06,26.01,26.01,61500.0,21.7541,21.7792,21.7374,21.7374,61500.0
2012-01-05 15:30:00,26.01,26.06,26.0,26.03,110100.0,21.7374,21.7792,21.7291,21.7541,110100.0
2012-01-05 15:40:00,26.03,26.08,25.99,26.06,75800.0,21.7541,21.7959,21.7207,21.7792,75800.0
2012-01-05 15:50:00,26.06,26.07,25.97,25.99,311600.0,21.7792,21.7876,21.704,21.7207,311600.0
2012-01-06 09:30:00,26.27,26.28,26.04,26.05,78600.0,21.9547,21.9631,21.7625,21.7709,78600.0
2012-01-06 09:40:00,26.04,26.04,25.79,25.8,91900.0,21.7625,21.7625,21.5536,21.5619,91900.0
2012-01-06 09:50:00,25.81,25.85,25.72,25.78,65000.0,21.5703,21.6037,21.4951,21.5452,65000.0
2012-01-06 10:00:00,25.78,25.87,25.7,25.85,79700.0,21.5452,21.6204,21.4784,21.6037,79700.0
2012-01-06 10:10:00,25.83,25.91,25.8,25.87,40600.0,21.587,21.6539,21.5619,21.6204,40600.0
2012-01-06 10:20:00,25.87,25.9,25.79,25.81,40000.0,21.6204,21.6455,21.5536,21.5703,40000.0
2012-01-06 10:30:00,25.81,25.87,25.8,25.81,39300.0,21.5703,21.6204,21.5619,21.5703,39300.0
2012-01-06 10:40:00,25.8,25.87,25.74,25.86,41800.0,21.5619,21.6204,21.5118,21.6121,41800.0
2012-01-06 10:50:00,25.86,25.89,25.72,25.73,33100.0,21.6121,21.6371,21.4951,21.5034,33100.0
2012-01-06 11:00:00,25.74,25.86,25.69,25.85,48200.0,21.5118,21.6121,21.47,21.6037,48200.0
2012-01-06 11:10:00,25.85,25.9,25.83,25.88,24700.0,21.6037,21.6455,21.587,21.6288,24700.0
2012-01-06 11:20:00,25.88,25.92,25.85,25.89,38300.0,21.6288,21.6622,21.6037,21.6371,38300.0
2012-01-06 11:30:00,25.89,25.96,25.89,25.95,22100.0,21.6371,21.6956,21.6371,21.6873,22100.0
2012-01-06 11:40:00,25.95,25.95,25.89,25.93,27500.0,21.6873,21.6873,21.6371,21.6706,27500.0
2012-01-06 11:50:00,25.94,25.95,25.9,25.91,29600.0,21.6789,21.6873,21.6455,21.6539,29600.0
2012-01-06 12:00:00,25.92,25.95,25.85,25.86,47900.0,21.6622,21.6873,21.6037,21.6121,47900.0
2012-01-06 12:10:00,25.86,25.87,25.78,25.79,30100.0,21.6121,21.6204,21.5452,21.5536,30100.0
2012-01-06 12:20:00,25.79,25.8,25.74,25.74,45100.0,21.5536,21.5619,21.5118,21.5118,45100.0
2012-01-06 12:30:00,25.75,25.75,25.67,25.67,25400.0,21.5201,21.5201,21.4533,21.4533,25400.0
2012-01-06 12:40:00,25.68,25.69,25.59,25.59,27300.0,21.4616,21.47,21.3864,21.3864,27300.0
2012-01-06 12:50:00,25.6,25.6,25.57,25.58,35100.0,21.3948,21.3948,21.3697,21.3781,35100.0
2012-01-06 13:00:00,25.58,25.62,25.56,25.56,31400.0,21.3781,21.4115,21.3613,21.3613,31400.0
2012-01-06 13:10:00,25.56,25.58,25.51,25.56,47700.0,21.3613,21.3781,21.3196,21.3613,47700.0
2012-01-06 13:20:00,25.57,25.57,25.47,25.47,76600.0,21.3697,21.3697,21.2861,21.2861,76600.0
2012-01-06 13:30:00,25.48,25.48,25.4,25.47,78700.0,21.2945,21.2945,21.2276,21.2861,78700.0
2012-01-06 13:40:00,25.47,25.49,25.4,25.47,39200.0,21.2861,21.3028,21.2276,21.2861,39200.0
2012-01-06 13:50:00,25.48,25.55,25.46,25.5,27600.0,21.2945,21.353,21.2778,21.3112,27600.0
2012-01-06 14:00:00,25.5,25.57,25.49,25.54,26900.0,21.3112,21.3697,21.3028,21.3446,26900.0
2012-01-06 14:10:00,25.54,25.64,25.5,25.63,42100.0,21.3446,21.4282,21.3112,21.4198,42100.0
2012-01-06 14:20:00,25.63,25.64,25.6,25.62,40100.0,21.4198,21.4282,21.3948,21.4115,40100.0
2012-01-06 14:30:00,25.63,25.66,25.55,25.6,46200.0,21.4198,21.4449,21.353,21.3948,46200.0
2012-01-06 14:40:00,25.61,25.62,25.54,25.6,21300.0,21.4031,21.4115,21.3446,21.3948,21300.0
2012-01-06 14:50:00,25.58,25.62,25.54,25.56,22400.0,21.3781,21.4115,21.3446,21.3613,22400.0
2012-01-06 15:00:00,25.57,25.62,25.56,25.57,50800.0,21.3697,21.4115,21.3613,21.3697,50800.0
2012-01-06 15:10:00,25.58,25.58,25.5,25.5,76900.0,21.3781,21.3781,21.3112,21.3112,76900.0
2012-01-06 15:20:00,25.51,25.53,25.5,25.5,66600.0,21.3196,21.3363,21.3112,21.3112,66600.0
2012-01-06 15:30:00,25.5,25.58,25.48,25.58,160300.0,21.3112,21.3781,21.2945,21.3781,160300.0
2012-01-06 15:40:00,25.57,25.61,25.5,25.54,119800.0,21.3697,21.4031,21.3112,21.3446,119800.0
2012-01-06 15:50:00,25.55,25.58,25.48,25.5,172900.0,21.353,21.3781,21.2945,21.3112,172900.0
2012-01-09 09:30:00,25.77,25.8,25.6,25.65,76700.0,21.5369,21.5619,21.3948,21.4366,76700.0
2012-01-09 09:40:00,25.65,25.66,25.58,25.65,65900.0,21.4366,21.4449,21.3781,21.4366,65900.0
2012-01-09 09:50:00,25.67,25.69,25.54,25.55,97300.0,21.4533,21.47,21.3446,21.353,97300.0
2012-01-09 10:00:00,25.56,25.59,25.45,25.59,98700.0,21.3613,21.3864,21.2694,21.3864,98700.0
2012-01-09 10:10:00,25.59,25.73,25.55,25.69,44200.0,21.3864,21.5034,21.353,21.47,44200.0
2012-01-09 10:20:00,25.69,25.77,25.66,25.74,38000.0,21.47,21.5369,21.4449,21.5118,38000.0
2012-01-09 10:30:00,25.74,25.75,25.69,25.7,29300.0,21.5118,21.5201,21.47,21.4784,29300.0
2012-01-09 10:40:00,25.69,25.7,25.63,25.65,32300.0,21.47,21.4784,21.4198,21.4366,32300.0
2012-01-09 10:50:00,25.65,25.7,25.64,25.66,29300.0,21.4366,21.4784,21.4282,21.4449,29300.0
2012-01-09 11:00:00,25.66,25.71,25.62,25.68,28400.0,21.4449,21.4867,21.4115,21.4616,28400.0
2012-01-09 11:10:00,25.68,25.69,25.6,25.65,37700.0,21.4616,21.47,21.3948,21.4366,37700.0
2012-01-09 11:20:00,25.66,25.7,25.63,25.64,59800.0,21.4449,21.4784,21.4198,21.4282,59800.0
2012-01-09 11:30:00,25.65,25.7,25.6,25.69,27900.0,21.4366,21.4784,21.3948,21.47,27900.0
2012-01-09 11:40:00,25.68,25.72,25.64,25.69,73800.0,21.4616,21.4951,21.4282,21.47,73800.0
2012-01-09 11:50:00,25.69,25.71,25.64,25.64,32600.0,21.47,21.4867,21.4282,21.4282,32600.0
2012-01-09 12:00:00,25.65,25.66,25.56,25.63,28500.0,21.4366,21.4449,21.3613,21.4198,28500.0
2012-01-09 12:10:00,25.64,25.66,25.55,25.55,41100.0,21.4282,21.4449,21.353,21.353,41100.0
2012-01-09 12:20:00,25.56,25.69,25.56,25.69,21100.0,21.3613,21.47,21.3613,21.47,21100.0
2012-01-09 12:30:00,25.68,25.7,25.62,25.62,34700.0,21.4616,21.4784,21.4115,21.4115,34700.0
2012-01-09 12:40:00,25.62,25.69,25.61,25.65,55300.0,21.4115,21.47,21.4031,21.4366,55300.0
2012-01-09 12:50:00,25.66,25.7,25.46,25.64,175500.0,21.4449,21.4784,21.2778,21.4282,175500.0
2012-01-09 13:00:00,25.65,25.7,25.64,25.7,36900.0,21.4366,21.4784,21.4282,21.4784,36900.0
2012-01-09 13:10:00,25.69,25.7,25.65,25.7,49000.0,21.47,21.4784,21.4366,21.4784,49000.0
2012-01-09 13:20:00,25.7,25.71,25.66,25.66,95200.0,21.4784,21.4867,21.4449,21.4449,95200.0
2012-01-09 13:30:00,25.66,25.66,25.63,25.66,40700.0,21.4449,21.4449,21.4198,21.4449,40700.0
2012-01-09 13:40:00,25.66,25.69,25.64,25.69,39500.0,21.4449,21.47,21.4282,21.47,39500.0
2012-01-09 13:50:00,25.7,25.7,25.65,25.66,43700.0,21.4784,21.4784,21.4366,21.4449,43700.0
2012-01-09 14:00:00,25.65,25.69,25.65,25.65,30300.0,21.4366,21.47,21.4366,21.4366,30300.0
2012-01-09 14:10:00,25.66,25.66,25.63,25.63,33700.0,21.4449,21.4449,21.4198,21.4198,33700.0
2012-01-09 14:20:00,25.63,25.64,25.57,25.6,31500.0,21.4198,21.4282,21.3697,21.3948,31500.0
2012-01-09 14:30:00,25.61,25.67,25.6,25.65,62700.0,21.4031,21.4533,21.3948,21.4366,62700.0
2012-01-09 14:40:00,25.64,25.66,25.6,25.62,91300.0,21.4282,21.4449,21.3948,21.4115,91300.0
2012-01-09 14:50:00,25.63,25.63,25.6,25.61,67200.0,21.4198,21.4198,21.3948,21.4031,67200.0
2012-01-09 15:00:00,25.6,25.66,25.6,25.62,72900.0,21.3948,21.4449,21.3948,21.4115,72900.0
2012-01-09 15:10:00,25.62,25.64,25.59,25.6,88300.0,21.4115,21.4282,21.3864,21.3948,88300.0
2012-01-09 15:20:00,25.6,25.6,25.57,25.59,55400.0,21.3948,21.3948,21.3697,21.3864,55400.0
2012-01-09 15:30:00,25.59,25.61,25.58,25.6,65200.0,21.3864,21.4031,21.3781,21.3948,65200.0
2012-01-09 15:40:00,25.6,25.64,25.59,25.61,148200.0,21.3948,21.4282,21.3864,21.4031,148200.0
2012-01-09 15:50:00,25.61,25.62,25.55,25.56,194700.0,21.4031,21.4115,21.353,21.3613,194700.0
2012-01-10 09:30:00,26.26,26.35,26.22,26.29,184700.0,21.9464,22.0216,21.9129,21.9714,184700.0
2012-01-10 09:40:00,26.3,26.43,26.25,26.4,174900.0,21.9798,22.0884,21.938,22.0634,174900.0
2012-01-10 09:50:00,26.4,26.58,26.39,26.56,205400.0,22.0634,22.2138,22.055,22.1971,205400.0
2012-01-10 10:00:00,26.58,26.61,26.5,26.6,144600.0,22.2138,22.2389,22.1469,22.2305,144600.0
2012-01-10 10:10:00,26.6,26.63,26.52,26.54,154200.0,22.2305,22.2556,22.1637,22.1804,154200.0
2012-01-10 10:20:00,26.53,26.55,26.45,26.49,66400.0,22.172,22.1887,22.1052,22.1386,66400.0
2012-01-10 10:30:00,26.5,26.64,26.5,26.63,92200.0,22.1469,22.2639,22.1469,22.2556,92200.0
2012-01-10 10:40:00,26.63,26.84,26.63,26.84,168800.0,22.2556,22.4311,22.2556,22.4311,168800.0
2012-01-10 10:50:00,26.84,26.95,26.78,26.92,99800.0,22.4311,22.523,22.3809,22.4979,99800.0
2012-01-10 11:00:00,26.93,27.01,26.85,27.01,149000.0,22.5063,22.5732,22.4394,22.5732,149000.0
2012-01-10 11:10:00,27.01,27.02,26.96,27.01,103200.0,22.5732,22.5815,22.5314,22.5732,103200.0
2012-01-10 11:20:00,27.01,27.03,26.96,26.99,118300.0,22.5732,22.5899,22.5314,22.5564,118300.0
2012-01-10 11:30:00,27.0,27.04,26.95,26.96,61300.0,22.5648,22.5982,22.523,22.5314,61300.0
2012-01-10 11:40:00,26.96,26.98,26.89,26.93,45400.0,22.5314,22.5481,22.4729,22.5063,45400.0
2012-01-10 11:50:00,26.93,26.98,26.9,26.91,40100.0,22.5063,22.5481,22.4812,22.4896,40100.0
2012-01-10 12:00:00,26.91,26.93,26.85,26.87,28500.0,22.4896,22.5063,22.4394,22.4562,28500.0
2012-01-10 12:10:00,26.87,26.87,26.76,26.77,56600.0,22.4562,22.4562,22.3642,22.3726,56600.0
2012-01-10 12:20:00,26.77,26.8,26.69,26.74,117900.0,22.3726,22.3977,22.3057,22.3475,117900.0
2012-01-10 12:30:00,26.73,26.75,26.71,26.74,33600.0,22.3392,22.3559,22.3224,22.3475,33600.0
2012-01-10 12:40:00,26.74,26.74,26.71,26.74,35400.0,22.3475,22.3475,22.3224,22.3475,35400.0
2012-01-10 12:50:00,26.74,26.88,26.71,26.88,55400.0,22.3475,22.4645,22.3224,22.4645,55400.0
2012-01-10 13:00:00,26.87,26.88,26.7,26.73,100000.0,22.4562,22.4645,22.3141,22.3392,100000.0
2012-01-10 13:10:00,26.73,26.77,26.7,26.75,72000.0,22.3392,22.3726,22.3141,22.3559,72000.0
2012-01-10 13:20:00,26.74,26.75,26.69,26.73,50500.0,22.3475,22.3559,22.3057,22.3392,50500.0
2012-01-10 13:30:00,26.73,26.8,26.71,26.77,35200.0,22.3392,22.3977,22.3224,22.3726,35200.0
2012-01-10 13:40:00,26.77,26.77,26.75,26.76,28800.0,22.3726,22.3726,22.3559,22.3642,28800.0
2012-01-10 13:50:00,26.76,26.82,26.75,26.8,49500.0,22.3642,22.4144,22.3559,22.3977,49500.0
2012-01-10 14:00:00,26.8,26.84,26.79,26.82,46000.0,22.3977,22.4311,22.3893,22.4144,46000.0
2012-01-10 14:10:00,26.81,26.84,26.8,26.81,80400.0,22.406,22.4311,22.3977,22.406,80400.0
2012-01-10 14:20:00,26.81,26.86,26.8,26.83,26300.0,22.406,22.4478,22.3977,22.4227,26300.0
2012-01-10 14:30:00,26.83,26.89,26.83,26.89,33300.0,22.4227,22.4729,22.4227,22.4729,33300.0
2012-01-10 14:40:00,26.89,26.94,26.88,26.91,34300.0,22.4729,22.5147,22.4645,22.4896,34300.0
2012-01-10 14:50:00,26.9,26.95,26.88,26.94,35100.0,22.4812,22.523,22.4645,22.5147,35100.0
2012-01-10 15:00:00,26.94,26.97,26.92,26.93,58000.0,22.5147,22.5397,22.4979,22.5063,58000.0
2012-01-10 15:10:00,26.93,26.96,26.91,26.92,58600.0,22.5063,22.5314,22.4896,22.4979,58600.0
2012-01-10 15:20:00,26.92,27.0,26.92,27.0,131800.0,22.4979,22.5648,22.4979,22.5648,131800.0
2012-01-10 15:30:00,26.99,27.0,26.9,26.92,143200.0,22.5564,22.5648,22.4812,22.4979,143200.0
2012-01-10 15:40:00,26.91,27.0,26.91,27.0,156900.0,22.4896,22.5648,22.4896,22.5648,156900.0
2012-01-10 15:50:00,27.0,27.02,26.99,27.0,247700.0,22.5648,22.5815,22.5564,22.5648,247700.0
2012-01-11 09:30:00,27.23,27.52,27.19,27.5,254100.0,22.757,22.9994,22.7236,22.9827,254100.0
2012-01-11 09:40:00,27.49,27.83,27.49,27.73,280700.0,22.9743,23.2585,22.9743,23.1749,280700.0
2012-01-11 09:50:00,27.75,28.05,27.7,27.79,348100.0,23.1916,23.4423,23.1498,23.225,348100.0
2012-01-11 10:00:00,27.78,27.83,27.74,27.8,92100.0,23.2167,23.2585,23.1832,23.2334,92100.0
2012-01-11 10:10:00,27.79,27.85,27.76,27.84,47600.0,23.225,23.2752,23.2,23.2668,47600.0
2012-01-11 10:20:00,27.85,27.98,27.84,27.95,78900.0,23.2752,23.3838,23.2668,23.3588,78900.0
2012-01-11 10:30:00,27.95,28.17,27.92,28.16,131700.0,23.3588,23.5426,23.3337,23.5343,131700.0
2012-01-11 10:40:00,28.16,28.17,27.92,27.98,53900.0,23.5343,23.5426,23.3337,23.3838,53900.0
2012-01-11 10:50:00,27.98,28.04,27.96,28.0,49300.0,23.3838,23.434,23.3671,23.4005,49300.0
2012-01-11 11:00:00,28.0,28.05,27.91,28.0,60200.0,23.4005,23.4423,23.3253,23.4005,60200.0
2012-01-11 11:10:00,28.0,28.03,27.98,28.01,32100.0,23.4005,23.4256,23.3838,23.4089,32100.0
2012-01-11 11:20:00,28.01,28.19,28.0,28.08,93800.0,23.4089,23.5593,23.4005,23.4674,93800.0
2012-01-11 11:30:00,28.07,28.2,28.06,28.2,68100.0,23.459,23.5677,23.4507,23.5677,68100.0
2012-01-11 11:40:00,28.2,28.25,28.14,28.15,51200.0,23.5677,23.6095,23.5175,23.5259,51200.0
2012-01-11 11:50:00,28.16,28.17,28.09,28.15,37700.0,23.5343,23.5426,23.4758,23.5259,37700.0
2012-01-11 12:00:00,28.15,28.21,28.13,28.19,69900.0,23.5259,23.576,23.5092,23.5593,69900.0
2012-01-11 12:10:00,28.19,28.43,28.17,28.4,81200.0,23.5593,23.7599,23.5426,23.7348,81200.0
2012-01-11 12:20:00,28.39,28.39,28.33,28.36,54500.0,23.7265,23.7265,23.6763,23.7014,54500.0
2012-01-11 12:30:00,28.34,28.39,28.29,28.33,33100.0,23.6847,23.7265,23.6429,23.6763,33100.0
2012-01-11 12:40:00,28.32,28.39,28.29,28.37,32500.0,23.668,23.7265,23.6429,23.7098,32500.0
2012-01-11 12:50:00,28.37,28.4,28.34,28.35,38700.0,23.7098,23.7348,23.6847,23.693,38700.0
2012-01-11 13:00:00,28.35,28.58,28.34,28.55,94400.0,23.693,23.8853,23.6847,23.8602,94400.0
2012-01-11 13:10:00,28.56,28.72,28.56,28.63,171100.0,23.8685,24.0023,23.8685,23.9271,171100.0
2012-01-11 13:20:00,28.64,28.76,28.56,28.57,129900.0,23.9354,24.0357,23.8685,23.8769,129900.0
2012-01-11 13:30:00,28.56,28.62,28.48,28.51,168000.0,23.8685,23.9187,23.8017,23.8268,168000.0
2012-01-11 13:40:00,28.52,28.54,28.44,28.51,142000.0,23.8351,23.8518,23.7683,23.8268,142000.0
2012-01-11 13:50:00,28.51,28.53,28.27,28.29,201400.0,23.8268,23.8435,23.6262,23.6429,201400.0
2012-01-11 14:00:00,28.29,28.3,28.21,28.27,160000.0,23.6429,23.6513,23.576,23.6262,160000.0
2012-01-11 14:10:00,28.27,28.28,28.21,28.23,85700.0,23.6262,23.6345,23.576,23.5928,85700.0
2012-01-11 14:20:00,28.23,28.24,28.16,28.17,77200.0,23.5928,23.6011,23.5343,23.5426,77200.0
2012-01-11 14:30:00,28.16,28.24,28.16,28.24,58800.0,23.5343,23.6011,23.5343,23.6011,58800.0
2012-01-11 14:40:00,28.23,28.25,28.21,28.24,151200.0,23.5928,23.6095,23.576,23.6011,151200.0
2012-01-11 14:50:00,28.25,28.26,28.2,28.24,101700.0,23.6095,23.6178,23.5677,23.6011,101700.0
2012-01-11 15:00:00,28.23,28.26,28.22,28.25,83800.0,23.5928,23.6178,23.5844,23.6095,83800.0
2012-01-11 15:10:00,28.25,28.26,28.23,28.23,106300.0,23.6095,23.6178,23.5928,23.5928,106300.0
2012-01-11 15:20:00,28.23,28.26,28.23,28.24,105300.0,23.5928,23.6178,23.5928,23.6011,105300.0
2012-01-11 15:30:00,28.25,28.26,28.24,28.25,143400.0,23.6095,23.6178,23.6011,23.6095,143400.0
2012-01-11 15:40:00,28.25,28.25,28.24,28.25,140700.0,23.6095,23.6095,23.6011,23.6095,140700.0
2012-01-11 15:50:00,28.25,28.27,28.24,28.26,553700.0,23.6095,23.6262,23.6011,23.6178,553700.0
2012-01-12 09:30:00,28.19,28.31,28.04,28.06,86600.0,23.5593,23.6596,23.434,23.4507,86600.0
2012-01-12 09:40:00,28.04,28.15,27.99,28.13,135100.0,23.434,23.5259,23.3922,23.5092,135100.0
2012-01-12 09:50:00,28.13,28.31,28.1,28.29,118300.0,23.5092,23.6596,23.4841,23.6429,118300.0
2012-01-12 10:00:00,28.28,28.36,28.2,28.28,178100.0,23.6345,23.7014,23.5677,23.6345,178100.0
2012-01-12 10:10:00,28.27,28.38,28.26,28.34,149900.0,23.6262,23.7181,23.6178,23.6847,149900.0
2012-01-12 10:20:00,28.35,28.5,28.34,28.49,143400.0,23.693,23.8184,23.6847,23.81,143400.0
2012-01-12 10:30:00,28.49,28.62,28.49,28.59,209600.0,23.81,23.9187,23.81,23.8936,209600.0
2012-01-12 10:40:00,28.59,28.6,28.53,28.57,170600.0,23.8936,23.902,23.8435,23.8769,170600.0
2012-01-12 10:50:00,28.57,28.62,28.57,28.6,113600.0,23.8769,23.9187,23.8769,23.902,113600.0
2012-01-12 11:00:00,28.61,28.95,28.59,28.95,223400.0,23.9103,24.1945,23.8936,24.1945,223400.0
2012-01-12 11:10:00,28.94,29.25,28.9,29.15,340500.0,24.1861,24.4452,24.1527,24.3616,340500.0
2012-01-12 11:20:00,29.14,29.17,29.0,29.04,211100.0,24.3533,24.3783,24.2363,24.2697,211100.0
2012-01-12 11:30:00,29.05,29.07,28.88,29.02,101300.0,24.2781,24.2948,24.136,24.253,101300.0
2012-01-12 11:40:00,29.02,29.14,29.01,29.13,41900.0,24.253,24.3533,24.2446,24.3449,41900.0
2012-01-12 11:50:00,29.13,29.15,29.04,29.12,68700.0,24.3449,24.3616,24.2697,24.3366,68700.0
2012-01-12 12:00:00,29.11,29.25,29.01,29.25,81300.0,24.3282,24.4452,24.2446,24.4452,81300.0
2012-01-12 12:10:00,29.25,29.37,29.08,29.17,168400.0,24.4452,24.5455,24.3031,24.3783,168400.0
2012-01-12 12:20:00,29.17,29.17,29.0,29.01,119700.0,24.3783,24.3783,24.2363,24.2446,119700.0
2012-01-12 12:30:00,29.0,29.07,29.0,29.04,81600.0,24.2363,24.2948,24.2363,24.2697,81600.0
2012-01-12 12:40:00,29.05,29.1,29.03,29.06,51500.0,24.2781,24.3198,24.2613,24.2864,51500.0
2012-01-12 12:50:00,29.05,29.1,28.98,28.98,55300.0,24.2781,24.3198,24.2196,24.2196,55300.0
2012-01-12 13:00:00,28.98,29.25,28.97,29.16,99000.0,24.2196,24.4452,24.2112,24.37,99000.0
2012-01-12 13:10:00,29.16,29.25,29.13,29.25,25700.0,24.37,24.4452,24.3449,24.4452,25700.0
2012-01-12 13:20:00,29.25,29.31,29.24,29.3,64900.0,24.4452,24.4953,24.4368,24.487,64900.0
2012-01-12 13:30:00,29.31,29.31,29.16,29.19,77600.0,24.4953,24.4953,24.37,24.3951,77600.0
2012-01-12 13:40:00,29.2,29.28,29.2,29.26,31100.0,24.4034,24.4703,24.4034,24.4536,31100.0
2012-01-12 13:50:00,29.26,29.35,29.26,29.3,72200.0,24.4536,24.5288,24.4536,24.487,72200.0
2012-01-12 14:00:00,29.3,29.31,29.26,29.27,43600.0,24.487,24.4953,24.4536,24.4619,43600.0
2012-01-12 14:10:00,29.27,29.32,29.26,29.28,111400.0,24.4619,24.5037,24.4536,24.4703,111400.0
2012-01-12 14:20:00,29.28,29.39,29.28,29.38,130300.0,24.4703,24.5622,24.4703,24.5539,130300.0
2012-01-12 14:30:00,29.38,29.47,29.36,29.46,103300.0,24.5539,24.6291,24.5371,24.6207,103300.0
2012-01-12 14:40:00,29.45,29.47,29.37,29.44,83600.0,24.6124,24.6291,24.5455,24.604,83600.0
2012-01-12 14:50:00,29.44,29.44,29.31,29.31,68600.0,24.604,24.604,24.4953,24.4953,68600.0
2012-01-12 15:00:00,29.32,29.37,29.31,29.34,150600.0,24.5037,24.5455,24.4953,24.5204,150600.0
2012-01-12 15:10:00,29.35,29.44,29.32,29.44,108000.0,24.5288,24.604,24.5037,24.604,108000.0
2012-01-12 15:20:00,29.44,29.52,29.43,29.5,140100.0,24.604,24.6709,24.5956,24.6541,140100.0
2012-01-12 15:30:00,29.49,29.55,29.49,29.55,148900.0,24.6458,24.6959,24.6458,24.6959,148900.0
2012-01-12 15:40:00,29.55,29.66,29.54,29.55,390200.0,24.6959,24.7879,24.6876,24.6959,390200.0
2012-01-12 15:50:00,29.56,29.6,29.47,29.49,466800.0,24.7043,24.7377,24.6291,24.6458,466800.0
2012-01-13 09:30:00,28.68,29.02,28.55,28.99,294300.0,23.9688,24.253,23.8602,24.2279,294300.0
2012-01-13 09:40:00,28.99,29.0,28.76,28.85,207700.0,24.2279,24.2363,24.0357,24.1109,207700.0
2012-01-13 09:50:00,28.84,28.85,28.65,28.83,161700.0,24.1026,24.1109,23.9438,24.0942,161700.0
2012-01-13 10:00:00,28.82,28.88,28.63,28.71,177200.0,24.0858,24.136,23.9271,23.9939,177200.0
2012-01-13 10:10:00,28.71,28.78,28.62,28.71,174600.0,23.9939,24.0524,23.9187,23.9939,174600.0
2012-01-13 10:20:00,28.7,28.82,28.58,28.75,144800.0,23.9856,24.0858,23.8853,24.0273,144800.0
2012-01-13 10:30:00,28.75,28.77,28.67,28.75,190300.0,24.0273,24.0441,23.9605,24.0273,190300.0
2012-01-13 10:40:00,28.74,28.84,28.7,28.8,167000.0,24.019,24.1026,23.9856,24.0691,167000.0
2012-01-13 10:50:00,28.81,28.88,28.79,28.86,84200.0,24.0775,24.136,24.0608,24.1193,84200.0
2012-01-13 11:00:00,28.86,29.01,28.83,28.92,150300.0,24.1193,24.2446,24.0942,24.1694,150300.0
2012-01-13 11:10:00,28.92,28.93,28.85,28.88,81200.0,24.1694,24.1778,24.1109,24.136,81200.0
2012-01-13 11:20:00,28.88,28.96,28.79,28.89,78100.0,24.136,24.2028,24.0608,24.1443,78100.0
2012-01-13 11:30:00,28.9,28.92,28.73,28.8,71900.0,24.1527,24.1694,24.0106,24.0691,71900.0
2012-01-13 11:40:00,28.81,28.84,28.74,28.82,64200.0,24.0775,24.1026,24.019,24.0858,64200.0
2012-01-13 11:50:00,28.81,28.94,28.74,28.74,62700.0,24.0775,24.1861,24.019,24.019,62700.0
2012-01-13 12:00:00,28.75,28.82,28.68,28.78,75600.0,24.0273,24.0858,23.9688,24.0524,75600.0
2012-01-13 12:10:00,28.78,28.78,28.63,28.7,62500.0,24.0524,24.0524,23.9271,23.9856,62500.0
2012-01-13 12:20:00,28.7,28.85,28.68,28.76,154100.0,23.9856,24.1109,23.9688,24.0357,154100.0
2012-01-13 12:30:00,28.75,28.79,28.69,28.72,120800.0,24.0273,24.0608,23.9772,24.0023,120800.0
2012-01-13 12:40:00,28.72,28.89,28.68,28.89,100300.0,24.0023,24.1443,23.9688,24.1443,100300.0
2012-01-13 12:50:00,28.88,28.99,28.88,28.91,62900.0,24.136,24.2279,24.136,24.1611,62900.0
2012-01-13 13:00:00,28.91,28.91,28.55,28.55,87000.0,24.1611,24.1611,23.8602,23.8602,87000.0
2012-01-13 13:10:00,28.56,28.77,28.55,28.76,56800.0,23.8685,24.0441,23.8602,24.0357,56800.0
2012-01-13 13:20:00,28.76,28.8,28.72,28.72,37100.0,24.0357,24.0691,24.0023,24.0023,37100.0
2012-01-13 13:30:00,28.72,28.72,28.62,28.69,37000.0,24.0023,24.0023,23.9187,23.9772,37000.0
2012-01-13 13:40:00,28.69,28.7,28.68,28.69,35500.0,23.9772,23.9856,23.9688,23.9772,35500.0
2012-01-13 13:50:00,28.69,28.72,28.61,28.62,150900.0,23.9772,24.0023,23.9103,23.9187,150900.0
2012-01-13 14:00:00,28.61,28.75,28.53,28.6,98100.0,23.9103,24.0273,23.8435,23.902,98100.0
2012-01-13 14:10:00,28.59,28.67,28.56,28.67,83800.0,23.8936,23.9605,23.8685,23.9605,83800.0
2012-01-13 14:20:00,28.67,28.74,28.61,28.68,119100.0,23.9605,24.019,23.9103,23.9688,119100.0
2012-01-13 14:30:00,28.68,28.77,28.67,28.67,73800.0,23.9688,24.0441,23.9605,23.9605,73800.0
2012-01-13 14:40:00,28.67,28.67,28.53,28.61,88200.0,23.9605,23.9605,23.8435,23.9103,88200.0
2012-01-13 14:50:00,28.62,28.64,28.59,28.6,71000.0,23.9187,23.9354,23.8936,23.902,71000.0
2012-01-13 15:00:00,28.59,28.71,28.58,28.71,48500.0,23.8936,23.9939,23.8853,23.9939,48500.0
2012-01-13 15:10:00,28.7,28.72,28.65,28.71,85600.0,23.9856,24.0023,23.9438,23.9939,85600.0
2012-01-13 15:20:00,28.72,28.8,28.7,28.73,76400.0,24.0023,24.0691,23.9856,24.0106,76400.0
2012-01-13 15:30:00,28.72,28.8,28.69,28.75,102300.0,24.0023,24.0691,23.9772,24.0273,102300.0
2012-01-13 15:40:00,28.74,28.79,28.73,28.78,96900.0,24.019,24.0608,24.0106,24.0524,96900.0
2012-01-13 15:50:00,28.77,28.78,28.66,28.73,232500.0,24.0441,24.0524,23.9521,24.0106,232500.0
2012-01-17 09:30:00,26.85,27.27,26.72,27.26,1462500.0,22.4394,22.7905,22.3308,22.7821,1462500.0
2012-01-17 09:40:00,27.25,27.78,27.18,27.7,1170700.0,22.7737,23.2167,22.7152,23.1498,1170700.0
2012-01-17 09:50:00,27.7,27.7,27.46,27.66,668300.0,23.1498,23.1498,22.9492,23.1164,668300.0
2012-01-17 10:00:00,27.68,27.84,27.43,27.79,717600.0,23.1331,23.2668,22.9242,23.225,717600.0
2012-01-17 10:10:00,27.77,27.78,27.57,27.75,308800.0,23.2083,23.2167,23.0412,23.1916,308800.0
2012-01-17 10:20:00,27.76,27.99,27.75,27.93,534900.0,23.2,23.3922,23.1916,23.342,534900.0
2012-01-17 10:30:00,27.91,28.04,27.88,27.94,310700.0,23.3253,23.434,23.3003,23.3504,310700.0
2012-01-17 10:40:00,27.94,28.01,27.78,27.78,594700.0,23.3504,23.4089,23.2167,23.2167,594700.0
2012-01-17 10:50:00,27.78,27.8,27.6,27.68,172300.0,23.2167,23.2334,23.0662,23.1331,172300.0
2012-01-17 11:00:00,27.67,27.73,27.64,27.7,174800.0,23.1247,23.1749,23.0997,23.1498,174800.0
2012-01-17 11:10:00,27.69,28.02,27.66,28.02,139300.0,23.1415,23.4173,23.1164,23.4173,139300.0
2012-01-17 11:20:00,28.02,28.06,27.91,27.95,170300.0,23.4173,23.4507,23.3253,23.3588,170300.0
2012-01-17 11:30:00,27.95,27.96,27.93,27.95,76000.0,23.3588,23.3671,23.342,23.3588,76000.0
2012-01-17 11:40:00,27.95,27.95,27.74,27.82,177400.0,23.3588,23.3588,23.1832,23.2501,177400.0
2012-01-17 11:50:00,27.82,27.88,27.69,27.73,84700.0,23.2501,23.3003,23.1415,23.1749,84700.0
2012-01-17 12:00:00,27.73,27.8,27.72,27.72,129000.0,23.1749,23.2334,23.1665,23.1665,129000.0
2012-01-17 12:10:00,27.72,27.73,27.53,27.53,208500.0,23.1665,23.1749,23.0077,23.0077,208500.0
2012-01-17 12:20:00,27.53,27.6,27.41,27.58,145600.0,23.0077,23.0662,22.9075,23.0495,145600.0
2012-01-17 12:30:00,27.59,27.65,27.51,27.52,135000.0,23.0579,23.108,22.991,22.9994,135000.0
2012-01-17 12:40:00,27.51,27.52,27.4,27.41,63000.0,22.991,22.9994,22.8991,22.9075,63000.0
2012-01-17 12:50:00,27.4,27.46,27.2,27.34,234900.0,22.8991,22.9492,22.732,22.849,234900.0
2012-01-17 13:00:00,27.34,27.38,27.2,27.33,129800.0,22.849,22.8824,22.732,22.8406,129800.0
2012-01-17 13:10:00,27.33,27.46,27.33,27.45,274700.0,22.8406,22.9492,22.8406,22.9409,274700.0
2012-01-17 13:20:00,27.46,27.53,27.43,27.44,144700.0,22.9492,23.0077,22.9242,22.9325,144700.0
2012-01-17 13:30:00,27.44,27.69,27.42,27.69,119300.0,22.9325,23.1415,22.9158,23.1415,119300.0
2012-01-17 13:40:00,27.68,27.74,27.61,27.62,90800.0,23.1331,23.1832,23.0746,23.083,90800.0
2012-01-17 13:50:00,27.61,27.71,27.53,27.68,192800.0,23.0746,23.1582,23.0077,23.1331,192800.0
2012-01-17 14:00:00,27.68,27.68,27.62,27.63,127500.0,23.1331,23.1331,23.083,23.0913,127500.0
2012-01-17 14:10:00,27.63,27.63,27.53,27.55,55100.0,23.0913,23.0913,23.0077,23.0245,55100.0
2012-01-17 14:20:00,27.55,27.69,27.54,27.56,96100.0,23.0245,23.1415,23.0161,23.0328,96100.0
2012-01-17 14:30:00,27.57,27.61,27.47,27.5,106100.0,23.0412,23.0746,22.9576,22.9827,106100.0
2012-01-17 14:40:00,27.5,27.56,27.47,27.49,97100.0,22.9827,23.0328,22.9576,22.9743,97100.0
2012-01-17 14:50:00,27.49,27.5,27.32,27.34,170200.0,22.9743,22.9827,22.8322,22.849,170200.0
2012-01-17 15:00:00,27.34,27.39,27.17,27.23,314100.0,22.849,22.8907,22.7069,22.757,314100.0
2012-01-17 15:10:00,27.23,27.23,27.0,27.01,223800.0,22.757,22.757,22.5648,22.5732,223800.0
2012-01-17 15:20:00,27.0,27.11,26.9,27.05,374600.0,22.5648,22.6567,22.4812,22.6066,374600.0
2012-01-17 15:30:00,27.05,27.13,26.88,27.07,365500.0,22.6066,22.6735,22.4645,22.6233,365500.0
2012-01-17 15:40:00,27.06,27.11,26.9,27.01,272700.0,22.6149,22.6567,22.4812,22.5732,272700.0
2012-01-17 15:50:00,27.02,27.02,26.9,26.98,402300.0,22.5815,22.5815,22.4812,22.5481,402300.0
2012-01-18 09:30:00,27.56,27.58,27.3,27.55,183700.0,23.0328,23.0495,22.8155,23.0245,183700.0
2012-01-18 09:40:00,27.55,27.67,27.47,27.61,199700.0,23.0245,23.1247,22.9576,23.0746,199700.0
2012-01-18 09:50:00,27.61,27.66,27.55,27.56,171100.0,23.0746,23.1164,23.0245,23.0328,171100.0
2012-01-18 10:00:00,27.57,27.78,27.57,27.66,171700.0,23.0412,23.2167,23.0412,23.1164,171700.0
2012-01-18 10:10:00,27.66,27.75,27.6,27.61,136300.0,23.1164,23.1916,23.0662,23.0746,136300.0
2012-01-18 10:20:00,27.61,27.74,27.59,27.7,191300.0,23.0746,23.1832,23.0579,23.1498,191300.0
2012-01-18 10:30:00,27.71,27.8,27.7,27.76,112300.0,23.1582,23.2334,23.1498,23.2,112300.0
2012-01-18 10:40:00,27.76,27.78,27.67,27.68,56500.0,23.2,23.2167,23.1247,23.1331,56500.0
2012-01-18 10:50:00,27.69,27.7,27.63,27.65,75400.0,23.1415,23.1498,23.0913,23.108,75400.0
2012-01-18 11:00:00,27.65,27.7,27.64,27.68,35000.0,23.108,23.1498,23.0997,23.1331,35000.0
2012-01-18 11:10:00,27.68,27.69,27.63,27.63,36200.0,23.1331,23.1415,23.0913,23.0913,36200.0
2012-01-18 11:20:00,27.63,27.68,27.59,27.6,62600.0,23.0913,23.1331,23.0579,23.0662,62600.0
2012-01-18 11:30:00,27.61,27.67,27.51,27.6,51800.0,23.0746,23.1247,22.991,23.0662,51800.0
2012-01-18 11:40:00,27.61,27.65,27.58,27.65,30700.0,23.0746,23.108,23.0495,23.108,30700.0
2012-01-18 11:50:00,27.64,27.65,27.58,27.6,44400.0,23.0997,23.108,23.0495,23.0662,44400.0
2012-01-18 12:00:00,27.59,27.63,27.59,27.63,42100.0,23.0579,23.0913,23.0579,23.0913,42100.0
2012-01-18 12:10:00,27.64,27.64,27.57,27.58,30300.0,23.0997,23.0997,23.0412,23.0495,30300.0
2012-01-18 12:20:00,27.58,27.63,27.56,27.6,72500.0,23.0495,23.0913,23.0328,23.0662,72500.0
2012-01-18 12:30:00,27.6,27.69,27.6,27.69,93600.0,23.0662,23.1415,23.0662,23.1415,93600.0
2012-01-18 12:40:00,27.69,27.76,27.65,27.74,75000.0,23.1415,23.2,23.108,23.1832,75000.0
2012-01-18 12:50:00,27.75,27.81,27.72,27.81,60700.0,23.1916,23.2417,23.1665,23.2417,60700.0
2012-01-18 13:00:00,27.81,27.83,27.81,27.82,38000.0,23.2417,23.2585,23.2417,23.2501,38000.0
2012-01-18 13:10:00,27.82,27.84,27.77,27.78,72100.0,23.2501,23.2668,23.2083,23.2167,72100.0
2012-01-18 13:20:00,27.78,27.78,27.72,27.73,24900.0,23.2167,23.2167,23.1665,23.1749,24900.0
2012-01-18 13:30:00,27.72,27.77,27.7,27.73,52900.0,23.1665,23.2083,23.1498,23.1749,52900.0
2012-01-18 13:40:00,27.72,27.74,27.67,27.68,31600.0,23.1665,23.1832,23.1247,23.1331,31600.0
2012-01-18 13:50:00,27.67,27.7,27.66,27.67,77000.0,23.1247,23.1498,23.1164,23.1247,77000.0
2012-01-18 14:00:00,27.68,27.73,27.66,27.73,69200.0,23.1331,23.1749,23.1164,23.1749,69200.0
2012-01-18 14:10:00,27.73,27.77,27.72,27.77,30900.0,23.1749,23.2083,23.1665,23.2083,30900.0
2012-01-18 14:20:00,27.76,27.78,27.72,27.78,84500.0,23.2,23.2167,23.1665,23.2167,84500.0
2012-01-18 14:30:00,27.77,27.79,27.72,27.73,54800.0,23.2083,23.225,23.1665,23.1749,54800.0
2012-01-18 14:40:00,27.72,27.79,27.7,27.79,70400.0,23.1665,23.225,23.1498,23.225,70400.0
2012-01-18 14:50:00,27.78,27.82,27.72,27.79,154500.0,23.2167,23.2501,23.1665,23.225,154500.0
2012-01-18 15:00:00,27.79,27.79,27.74,27.74,48100.0,23.225,23.225,23.1832,23.1832,48100.0
2012-01-18 15:10:00,27.74,27.77,27.69,27.7,121300.0,23.1832,23.2083,23.1415,23.1498,121300.0
2012-01-18 15:20:00,27.7,27.76,27.7,27.76,74400.0,23.1498,23.2,23.1498,23.2,74400.0
2012-01-18 15:30:00,27.75,27.81,27.74,27.75,155400.0,23.1916,23.2417,23.1832,23.1916,155400.0
2012-01-18 15:40:00,27.74,27.74,27.67,27.7,137700.0,23.1832,23.1832,23.1247,23.1498,137700.0
2012-01-18 15:50:00,27.7,27.71,27.67,27.67,301600.0,23.1498,23.1582,23.1247,23.1247,301600.0
2012-01-19 09:30:00,28.06,28.17,27.97,28.08,159700.0,23.4507,23.5426,23.3755,23.4674,159700.0
2012-01-19 09:40:00,28.1,28.16,28.02,28.12,51100.0,23.4841,23.5343,23.4173,23.5008,51100.0
2012-01-19 09:50:00,28.12,28.2,28.1,28.12,93700.0,23.5008,23.5677,23.4841,23.5008,93700.0
2012-01-19 10:00:00,28.11,28.11,27.9,27.96,78000.0,23.4925,23.4925,23.317,23.3671,78000.0
2012-01-19 10:10:00,27.96,28.05,27.96,28.03,47000.0,23.3671,23.4423,23.3671,23.4256,47000.0
2012-01-19 10:20:00,28.03,28.03,27.93,27.98,73300.0,23.4256,23.4256,23.342,23.3838,73300.0
2012-01-19 10:30:00,27.96,28.04,27.94,28.04,44400.0,23.3671,23.434,23.3504,23.434,44400.0
2012-01-19 10:40:00,28.04,28.15,27.99,28.02,38900.0,23.434,23.5259,23.3922,23.4173,38900.0
2012-01-19 10:50:00,28.03,28.13,28.03,28.09,24800.0,23.4256,23.5092,23.4256,23.4758,24800.0
2012-01-19 11:00:00,28.08,28.17,28.08,28.16,53900.0,23.4674,23.5426,23.4674,23.5343,53900.0
2012-01-19 11:10:00,28.15,28.2,28.08,28.12,28000.0,23.5259,23.5677,23.4674,23.5008,28000.0
2012-01-19 11:20:00,28.13,28.15,28.07,28.15,50300.0,23.5092,23.5259,23.459,23.5259,50300.0
2012-01-19 11:30:00,28.16,28.16,28.1,28.15,34100.0,23.5343,23.5343,23.4841,23.5259,34100.0
2012-01-19 11:40:00,28.15,28.15,28.07,28.11,25800.0,23.5259,23.5259,23.459,23.4925,25800.0
2012-01-19 11:50:00,28.11,28.12,28.05,28.11,46300.0,23.4925,23.5008,23.4423,23.4925,46300.0
2012-01-19 12:00:00,28.12,28.13,28.1,28.12,8600.0,23.5008,23.5092,23.4841,23.5008,8600.0
2012-01-19 12:10:00,28.13,28.15,28.11,28.11,42300.0,23.5092,23.5259,23.4925,23.4925,42300.0
2012-01-19 12:20:00,28.12,28.12,28.06,28.06,29700.0,23.5008,23.5008,23.4507,23.4507,29700.0
2012-01-19 12:30:00,28.06,28.1,28.03,28.06,51700.0,23.4507,23.4841,23.4256,23.4507,51700.0
2012-01-19 12:40:00,28.06,28.09,28.03,28.09,59700.0,23.4507,23.4758,23.4256,23.4758,59700.0
2012-01-19 12:50:00,28.09,28.15,28.07,28.13,18000.0,23.4758,23.5259,23.459,23.5092,18000.0
2012-01-19 13:00:00,28.14,28.14,28.04,28.07,62400.0,23.5175,23.5175,23.434,23.459,62400.0
2012-01-19 13:10:00,28.06,28.15,28.06,28.15,12000.0,23.4507,23.5259,23.4507,23.5259,12000.0
2012-01-19 13:20:00,28.14,28.17,28.11,28.17,14200.0,23.5175,23.5426,23.4925,23.5426,14200.0
2012-01-19 13:30:00,28.16,28.2,28.16,28.2,19500.0,23.5343,23.5677,23.5343,23.5677,19500.0
2012-01-19 13:40:00,28.21,28.3,28.21,28.21,32800.0,23.576,23.6513,23.576,23.576,32800.0
2012-01-19 13:50:00,28.21,28.27,28.19,28.19,29700.0,23.576,23.6262,23.5593,23.5593,29700.0
2012-01-19 14:00:00,28.2,28.28,28.19,28.26,46200.0,23.5677,23.6345,23.5593,23.6178,46200.0
2012-01-19 14:10:00,28.25,28.32,28.25,28.28,30100.0,23.6095,23.668,23.6095,23.6345,30100.0
2012-01-19 14:20:00,28.27,28.31,28.24,28.3,26000.0,23.6262,23.6596,23.6011,23.6513,26000.0
2012-01-19 14:30:00,28.29,28.29,28.16,28.18,28200.0,23.6429,23.6429,23.5343,23.551,28200.0
2012-01-19 14:40:00,28.18,28.19,28.1,28.1,63600.0,23.551,23.5593,23.4841,23.4841,63600.0
2012-01-19 14:50:00,28.11,28.15,28.07,28.07,34300.0,23.4925,23.5259,23.459,23.459,34300.0
2012-01-19 15:00:00,28.07,28.12,28.06,28.1,56100.0,23.459,23.5008,23.4507,23.4841,56100.0
2012-01-19 15:10:00,28.11,28.13,28.08,28.13,30300.0,23.4925,23.5092,23.4674,23.5092,30300.0
2012-01-19 15:20:00,28.12,28.16,28.12,28.14,70100.0,23.5008,23.5343,23.5008,23.5175,70100.0
2012-01-19 15:30:00,28.14,28.15,27.9,27.9,153500.0,23.5175,23.5259,23.317,23.317,153500.0
2012-01-19 15:40:00,27.9,27.95,27.81,27.93,245900.0,23.317,23.3588,23.2417,23.342,245900.0
2012-01-19 15:50:00,27.92,27.95,27.84,27.93,213900.0,23.3337,23.3588,23.2668,23.342,213900.0
2012-01-20 09:30:00,27.85,27.9,27.6,27.62,66900.0,23.2752,23.317,23.0662,23.083,66900.0
2012-01-20 09:40:00,27.61,27.71,27.56,27.57,54300.0,23.0746,23.1582,23.0328,23.0412,54300.0
2012-01-20 09:50:00,27.55,27.74,27.49,27.72,85600.0,23.0245,23.1832,22.9743,23.1665,85600.0
2012-01-20 10:00:00,27.74,27.79,27.68,27.73,77500.0,23.1832,23.225,23.1331,23.1749,77500.0
2012-01-20 10:10:00,27.71,27.81,27.69,27.8,53000.0,23.1582,23.2417,23.1415,23.2334,53000.0
2012-01-20 10:20:00,27.8,27.89,27.8,27.87,65400.0,23.2334,23.3086,23.2334,23.2919,65400.0
2012-01-20 10:30:00,27.89,27.89,27.7,27.74,101000.0,23.3086,23.3086,23.1498,23.1832,101000.0
2012-01-20 10:40:00,27.75,27.77,27.69,27.7,82800.0,23.1916,23.2083,23.1415,23.1498,82800.0
2012-01-20 10:50:00,27.7,27.72,27.57,27.59,83500.0,23.1498,23.1665,23.0412,23.0579,83500.0
2012-01-20 11:00:00,27.59,27.69,27.58,27.62,57900.0,23.0579,23.1415,23.0495,23.083,57900.0
2012-01-20 11:10:00,27.62,27.71,27.59,27.65,55800.0,23.083,23.1582,23.0579,23.108,55800.0
2012-01-20 11:20:00,27.65,27.74,27.62,27.74,26100.0,23.108,23.1832,23.083,23.1832,26100.0
2012-01-20 11:30:00,27.74,27.74,27.6,27.61,24200.0,23.1832,23.1832,23.0662,23.0746,24200.0
2012-01-20 11:40:00,27.61,27.79,27.6,27.79,45700.0,23.0746,23.225,23.0662,23.225,45700.0
2012-01-20 11:50:00,27.79,27.8,27.77,27.78,21800.0,23.225,23.2334,23.2083,23.2167,21800.0
2012-01-20 12:00:00,27.77,27.78,27.72,27.75,44000.0,23.2083,23.2167,23.1665,23.1916,44000.0
2012-01-20 12:10:00,27.76,27.86,27.75,27.86,35600.0,23.2,23.2835,23.1916,23.2835,35600.0
2012-01-20 12:20:00,27.85,27.92,27.82,27.82,33700.0,23.2752,23.3337,23.2501,23.2501,33700.0
2012-01-20 12:30:00,27.82,27.97,27.8,27.94,106800.0,23.2501,23.3755,23.2334,23.3504,106800.0
2012-01-20 12:40:00,27.94,28.07,27.93,28.06,73100.0,23.3504,23.459,23.342,23.4507,73100.0
2012-01-20 12:50:00,28.06,28.11,27.99,28.01,47600.0,23.4507,23.4925,23.3922,23.4089,47600.0
2012-01-20 13:00:00,28.01,28.04,27.93,28.0,31100.0,23.4089,23.434,23.342,23.4005,31100.0
2012-01-20 13:10:00,28.0,28.05,27.97,27.97,28200.0,23.4005,23.4423,23.3755,23.3755,28200.0
2012-01-20 13:20:00,27.96,27.96,27.87,27.88,27700.0,23.3671,23.3671,23.2919,23.3003,27700.0
2012-01-20 13:30:00,27.89,27.98,27.85,27.97,46300.0,23.3086,23.3838,23.2752,23.3755,46300.0
2012-01-20 13:40:00,27.96,28.02,27.96,27.97,40500.0,23.3671,23.4173,23.3671,23.3755,40500.0
2012-01-20 13:50:00,27.97,28.07,27.97,28.03,61000.0,23.3755,23.459,23.3755,23.4256,61000.0
2012-01-20 14:00:00,28.01,28.02,27.88,27.89,45200.0,23.4089,23.4173,23.3003,23.3086,45200.0
2012-01-20 14:10:00,27.89,27.92,27.88,27.89,67500.0,23.3086,23.3337,23.3003,23.3086,67500.0
2012-01-20 14:20:00,27.9,27.91,27.84,27.86,21100.0,23.317,23.3253,23.2668,23.2835,21100.0
2012-01-20 14:30:00,27.86,27.86,27.83,27.85,23000.0,23.2835,23.2835,23.2585,23.2752,23000.0
2012-01-20 14:40:00,27.86,27.86,27.82,27.85,33900.0,23.2835,23.2835,23.2501,23.2752,33900.0
2012-01-20 14:50:00,27.86,28.0,27.86,28.0,72500.0,23.2835,23.4005,23.2835,23.4005,72500.0
2012-01-20 15:00:00,27.99,28.0,27.88,27.91,57000.0,23.3922,23.4005,23.3003,23.3253,57000.0
2012-01-20 15:10:00,27.92,27.95,27.91,27.94,26900.0,23.3337,23.3588,23.3253,23.3504,26900.0
2012-01-20 15:20:00,27.94,28.06,27.94,27.99,116600.0,23.3504,23.4507,23.3504,23.3922,116600.0
2012-01-20 15:30:00,28.0,28.01,27.97,28.0,82400.0,23.4005,23.4089,23.3755,23.4005,82400.0
2012-01-20 15:40:00,28.0,28.01,27.99,28.0,237000.0,23.4005,23.4089,23.3922,23.4005,237000.0
2012-01-20 15:50:00,28.0,28.07,27.98,28.06,336200.0,23.4005,23.459,23.3838,23.4507,336200.0
2012-01-23 09:30:00,28.42,28.64,28.32,28.52,186900.0,23.7515,23.9354,23.668,23.8351,186900.0
2012-01-23 09:40:00,28.52,28.7,28.46,28.49,116500.0,23.8351,23.9856,23.785,23.81,116500.0
2012-01-23 09:50:00,28.49,28.53,28.41,28.51,100100.0,23.81,23.8435,23.7432,23.8268,100100.0
2012-01-23 10:00:00,28.5,28.6,28.49,28.59,56200.0,23.8184,23.902,23.81,23.8936,56200.0
2012-01-23 10:10:00,28.59,28.6,28.45,28.49,75600.0,23.8936,23.902,23.7766,23.81,75600.0
2012-01-23 10:20:00,28.48,28.48,28.37,28.47,67600.0,23.8017,23.8017,23.7098,23.7933,67600.0
2012-01-23 10:30:00,28.46,28.52,28.46,28.51,47100.0,23.785,23.8351,23.785,23.8268,47100.0
2012-01-23 10:40:00,28.52,28.53,28.43,28.44,38400.0,23.8351,23.8435,23.7599,23.7683,38400.0
2012-01-23 10:50:00,28.45,28.5,28.44,28.46,158900.0,23.7766,23.8184,23.7683,23.785,158900.0
2012-01-23 11:00:00,28.46,28.47,28.35,28.35,108400.0,23.785,23.7933,23.693,23.693,108400.0
2012-01-23 11:10:00,28.33,28.35,28.17,28.33,124000.0,23.6763,23.693,23.5426,23.6763,124000.0
2012-01-23 11:20:00,28.32,28.38,28.31,28.33,13000.0,23.668,23.7181,23.6596,23.6763,13000.0
2012-01-23 11:30:00,28.32,28.34,28.26,28.33,25700.0,23.668,23.6847,23.6178,23.6763,25700.0
2012-01-23 11:40:00,28.32,28.32,28.15,28.25,46900.0,23.668,23.668,23.5259,23.6095,46900.0
2012-01-23 11:50:00,28.27,28.28,28.18,28.19,51500.0,23.6262,23.6345,23.551,23.5593,51500.0
2012-01-23 12:00:00,28.2,28.22,28.05,28.1,58600.0,23.5677,23.5844,23.4423,23.4841,58600.0
2012-01-23 12:10:00,28.1,28.2,28.04,28.19,18800.0,23.4841,23.5677,23.434,23.5593,18800.0
2012-01-23 12:20:00,28.2,28.33,28.2,28.32,27900.0,23.5677,23.6763,23.5677,23.668,27900.0
2012-01-23 12:30:00,28.31,28.33,28.28,28.33,15300.0,23.6596,23.6763,23.6345,23.6763,15300.0
2012-01-23 12:40:00,28.32,28.4,28.32,28.37,24400.0,23.668,23.7348,23.668,23.7098,24400.0
2012-01-23 12:50:00,28.35,28.4,28.3,28.3,544000.0,23.693,23.7348,23.6513,23.6513,544000.0
2012-01-23 13:00:00,28.3,28.35,28.3,28.32,63600.0,23.6513,23.693,23.6513,23.668,63600.0
2012-01-23 13:10:00,28.31,28.31,28.24,28.24,9800.0,23.6596,23.6596,23.6011,23.6011,9800.0
2012-01-23 13:20:00,28.24,28.37,28.24,28.37,78000.0,23.6011,23.7098,23.6011,23.7098,78000.0
2012-01-23 13:30:00,28.36,28.39,28.31,28.34,26600.0,23.7014,23.7265,23.6596,23.6847,26600.0
2012-01-23 13:40:00,28.34,28.46,28.34,28.44,25100.0,23.6847,23.785,23.6847,23.7683,25100.0
2012-01-23 13:50:00,28.44,28.48,28.4,28.48,15700.0,23.7683,23.8017,23.7348,23.8017,15700.0
2012-01-23 14:00:00,28.47,28.48,28.39,28.4,21200.0,23.7933,23.8017,23.7265,23.7348,21200.0
2012-01-23 14:10:00,28.4,28.4,28.33,28.33,22100.0,23.7348,23.7348,23.6763,23.6763,22100.0
2012-01-23 14:20:00,28.33,28.4,28.33,28.38,36900.0,23.6763,23.7348,23.6763,23.7181,36900.0
2012-01-23 14:30:00,28.37,28.43,28.31,28.31,39200.0,23.7098,23.7599,23.6596,23.6596,39200.0
2012-01-23 14:40:00,28.32,28.35,28.3,28.35,54700.0,23.668,23.693,23.6513,23.693,54700.0
2012-01-23 14:50:00,28.35,28.41,28.32,28.35,48100.0,23.693,23.7432,23.668,23.693,48100.0
2012-01-23 15:00:00,28.36,28.37,28.33,28.34,74000.0,23.7014,23.7098,23.6763,23.6847,74000.0
2012-01-23 15:10:00,28.33,28.38,28.29,28.33,109800.0,23.6763,23.7181,23.6429,23.6763,109800.0
2012-01-23 15:20:00,28.32,28.38,28.29,28.34,93100.0,23.668,23.7181,23.6429,23.6847,93100.0
2012-01-23 15:30:00,28.34,28.41,28.32,28.4,138200.0,23.6847,23.7432,23.668,23.7348,138200.0
2012-01-23 15:40:00,28.4,28.42,28.31,28.38,118300.0,23.7348,23.7515,23.6596,23.7181,118300.0
2012-01-23 15:50:00,28.38,28.43,28.33,28.34,180000.0,23.7181,23.7599,23.6763,23.6847,180000.0
2012-01-24 09:30:00,27.99,28.1,27.74,27.79,208100.0,23.3922,23.4841,23.1832,23.225,208100.0
2012-01-24 09:40:00,27.8,28.01,27.79,27.97,93000.0,23.2334,23.4089,23.225,23.3755,93000.0
2012-01-24 09:50:00,27.97,27.99,27.91,27.93,50500.0,23.3755,23.3922,23.3253,23.342,50500.0
2012-01-24 10:00:00,27.91,27.95,27.8,27.82,100600.0,23.3253,23.3588,23.2334,23.2501,100600.0
2012-01-24 10:10:00,27.82,27.95,27.79,27.88,55100.0,23.2501,23.3588,23.225,23.3003,55100.0
2012-01-24 10:20:00,27.87,27.87,27.82,27.82,36300.0,23.2919,23.2919,23.2501,23.2501,36300.0
2012-01-24 10:30:00,27.82,27.96,27.81,27.93,22400.0,23.2501,23.3671,23.2417,23.342,22400.0
2012-01-24 10:40:00,27.93,28.05,27.93,28.04,61800.0,23.342,23.4423,23.342,23.434,61800.0
2012-01-24 10:50:00,28.05,28.11,28.02,28.1,47800.0,23.4423,23.4925,23.4173,23.4841,47800.0
2012-01-24 11:00:00,28.11,28.14,28.09,28.13,30600.0,23.4925,23.5175,23.4758,23.5092,30600.0
2012-01-24 11:10:00,28.12,28.26,28.12,28.17,19500.0,23.5008,23.6178,23.5008,23.5426,19500.0
2012-01-24 11:20:00,28.18,28.28,28.18,28.27,11200.0,23.551,23.6345,23.551,23.6262,11200.0
2012-01-24 11:30:00,28.27,28.31,28.26,28.26,28700.0,23.6262,23.6596,23.6178,23.6178,28700.0
2012-01-24 11:40:00,28.27,28.34,28.23,28.33,65500.0,23.6262,23.6847,23.5928,23.6763,65500.0
2012-01-24 11:50:00,28.31,28.34,28.29,28.34,25300.0,23.6596,23.6847,23.6429,23.6847,25300.0
2012-01-24 12:00:00,28.34,28.37,28.3,28.34,45600.0,23.6847,23.7098,23.6513,23.6847,45600.0
2012-01-24 12:10:00,28.33,28.45,28.31,28.43,37600.0,23.6763,23.7766,23.6596,23.7599,37600.0
2012-01-24 12:20:00,28.42,28.5,28.42,28.46,38100.0,23.7515,23.8184,23.7515,23.785,38100.0
2012-01-24 12:30:00,28.46,28.48,28.41,28.45,31700.0,23.785,23.8017,23.7432,23.7766,31700.0
2012-01-24 12:40:00,28.44,28.46,28.4,28.44,35000.0,23.7683,23.785,23.7348,23.7683,35000.0
2012-01-24 12:50:00,28.43,28.53,28.43,28.5,52400.0,23.7599,23.8435,23.7599,23.8184,52400.0
2012-01-24 13:00:00,28.5,28.53,28.45,28.51,66600.0,23.8184,23.8435,23.7766,23.8268,66600.0
2012-01-24 13:10:00,28.52,28.57,28.49,28.56,62800.0,23.8351,23.8769,23.81,23.8685,62800.0
2012-01-24 13:20:00,28.57,28.57,28.5,28.55,45100.0,23.8769,23.8769,23.8184,23.8602,45100.0
2012-01-24 13:30:00,28.55,28.56,28.52,28.54,41900.0,23.8602,23.8685,23.8351,23.8518,41900.0
2012-01-24 13:40:00,28.54,28.6,28.5,28.6,80500.0,23.8518,23.902,23.8184,23.902,80500.0
2012-01-24 13:50:00,28.6,28.63,28.58,28.6,98100.0,23.902,23.9271,23.8853,23.902,98100.0
2012-01-24 14:00:00,28.6,28.62,28.58,28.6,65000.0,23.902,23.9187,23.8853,23.902,65000.0
2012-01-24 14:10:00,28.6,28.63,28.6,28.62,31000.0,23.902,23.9271,23.902,23.9187,31000.0
2012-01-24 14:20:00,28.61,28.65,28.59,28.63,72700.0,23.9103,23.9438,23.8936,23.9271,72700.0
2012-01-24 14:30:00,28.63,28.64,28.5,28.54,108000.0,23.9271,23.9354,23.8184,23.8518,108000.0
2012-01-24 14:40:00,28.54,28.61,28.52,28.53,53700.0,23.8518,23.9103,23.8351,23.8435,53700.0
2012-01-24 14:50:00,28.53,28.59,28.52,28.55,77500.0,23.8435,23.8936,23.8351,23.8602,77500.0
2012-01-24 15:00:00,28.56,28.64,28.55,28.56,112000.0,23.8685,23.9354,23.8602,23.8685,112000.0
2012-01-24 15:10:00,28.56,28.69,28.53,28.68,97900.0,23.8685,23.9772,23.8435,23.9688,97900.0
2012-01-24 15:20:00,28.67,28.68,28.64,28.68,79800.0,23.9605,23.9688,23.9354,23.9688,79800.0
2012-01-24 15:30:00,28.68,28.68,28.6,28.62,107500.0,23.9688,23.9688,23.902,23.9187,107500.0
2012-01-24 15:40:00,28.61,28.65,28.53,28.59,136900.0,23.9103,23.9438,23.8435,23.8936,136900.0
2012-01-24 15:50:00,28.6,28.65,28.56,28.6,315400.0,23.902,23.9438,23.8685,23.902,315400.0
2012-01-25 09:30:00,28.48,28.51,28.22,28.25,105500.0,23.8017,23.8268,23.5844,23.6095,105500.0
2012-01-25 09:40:00,28.25,28.33,28.2,28.2,87600.0,23.6095,23.6763,23.5677,23.5677,87600.0
2012-01-25 09:50:00,28.2,28.21,28.08,28.1,180600.0,23.5677,23.576,23.4674,23.4841,180600.0
2012-01-25 10:00:00,28.09,28.13,27.99,28.01,86600.0,23.4758,23.5092,23.3922,23.4089,86600.0
2012-01-25 10:10:00,28.0,28.14,27.97,28.14,85100.0,23.4005,23.5175,23.3755,23.5175,85100.0
2012-01-25 10:20:00,28.16,28.16,28.1,28.11,37900.0,23.5343,23.5343,23.4841,23.4925,37900.0
2012-01-25 10:30:00,28.11,28.15,28.02,28.1,74000.0,23.4925,23.5259,23.4173,23.4841,74000.0
2012-01-25 10:40:00,28.1,28.12,28.03,28.07,56300.0,23.4841,23.5008,23.4256,23.459,56300.0
2012-01-25 10:50:00,28.07,28.16,28.06,28.16,62900.0,23.459,23.5343,23.4507,23.5343,62900.0
2012-01-25 11:00:00,28.16,28.17,28.12,28.13,51000.0,23.5343,23.5426,23.5008,23.5092,51000.0
2012-01-25 11:10:00,28.14,28.17,28.12,28.12,43700.0,23.5175,23.5426,23.5008,23.5008,43700.0
2012-01-25 11:20:00,28.12,28.21,28.12,28.2,35700.0,23.5008,23.576,23.5008,23.5677,35700.0
2012-01-25 11:30:00,28.19,28.22,28.15,28.15,33900.0,23.5593,23.5844,23.5259,23.5259,33900.0
2012-01-25 11:40:00,28.16,28.16,28.07,28.07,14700.0,23.5343,23.5343,23.459,23.459,14700.0
2012-01-25 11:50:00,28.06,28.13,28.06,28.13,12800.0,23.4507,23.5092,23.4507,23.5092,12800.0
2012-01-25 12:00:00,28.12,28.12,28.06,28.1,28200.0,23.5008,23.5008,23.4507,23.4841,28200.0
2012-01-25 12:10:00,28.1,28.13,28.01,28.01,39100.0,23.4841,23.5092,23.4089,23.4089,39100.0
2012-01-25 12:20:00,28.0,28.09,27.98,28.04,61400.0,23.4005,23.4758,23.3838,23.434,61400.0
2012-01-25 12:30:00,28.04,28.15,28.0,28.12,26200.0,23.434,23.5259,23.4005,23.5008,26200.0
2012-01-25 12:40:00,28.11,28.15,28.07,28.13,68900.0,23.4925,23.5259,23.459,23.5092,68900.0
2012-01-25 12:50:00,28.13,28.15,28.06,28.09,40900.0,23.5092,23.5259,23.4507,23.4758,40900.0
2012-01-25 13:00:00,28.08,28.17,28.08,28.15,47600.0,23.4674,23.5426,23.4674,23.5259,47600.0
2012-01-25 13:10:00,28.15,28.22,28.11,28.21,45700.0,23.5259,23.5844,23.4925,23.576,45700.0
2012-01-25 13:20:00,28.21,28.34,28.21,28.26,89800.0,23.576,23.6847,23.576,23.6178,89800.0
2012-01-25 13:30:00,28.24,28.3,28.23,28.27,30500.0,23.6011,23.6513,23.5928,23.6262,30500.0
2012-01-25 13:40:00,28.27,28.3,28.25,28.26,17300.0,23.6262,23.6513,23.6095,23.6178,17300.0
2012-01-25 13:50:00,28.26,28.33,28.25,28.3,83700.0,23.6178,23.6763,23.6095,23.6513,83700.0
2012-01-25 14:00:00,28.29,28.32,28.12,28.17,119800.0,23.6429,23.668,23.5008,23.5426,119800.0
2012-01-25 14:10:00,28.18,28.18,28.09,28.13,23300.0,23.551,23.551,23.4758,23.5092,23300.0
2012-01-25 14:20:00,28.14,28.21,28.03,28.17,71800.0,23.5175,23.576,23.4256,23.5426,71800.0
2012-01-25 14:30:00,28.17,28.17,28.05,28.12,41600.0,23.5426,23.5426,23.4423,23.5008,41600.0
2012-01-25 14:40:00,28.12,28.18,28.09,28.16,79300.0,23.5008,23.551,23.4758,23.5343,79300.0
2012-01-25 14:50:00,28.15,28.19,28.08,28.12,93600.0,23.5259,23.5593,23.4674,23.5008,93600.0
2012-01-25 15:00:00,28.11,28.16,28.0,28.0,131700.0,23.4925,23.5343,23.4005,23.4005,131700.0
2012-01-25 15:10:00,28.01,28.08,27.97,28.0,95700.0,23.4089,23.4674,23.3755,23.4005,95700.0
2012-01-25 15:20:00,28.01,28.08,27.94,28.02,151800.0,23.4089,23.4674,23.3504,23.4173,151800.0
2012-01-25 15:30:00,28.03,28.12,28.01,28.06,200400.0,23.4256,23.5008,23.4089,23.4507,200400.0
2012-01-25 15:40:00,28.06,28.17,28.05,28.1,189000.0,23.4507,23.5426,23.4423,23.4841,189000.0
2012-01-25 15:50:00,28.1,28.15,28.02,28.1,366300.0,23.4841,23.5259,23.4173,23.4841,366300.0
2012-01-26 09:30:00,28.56,28.58,28.18,28.2,135400.0,23.8685,23.8853,23.551,23.5677,135400.0
2012-01-26 09:40:00,28.19,28.22,28.1,28.1,154100.0,23.5593,23.5844,23.4841,23.4841,154100.0
2012-01-26 09:50:00,28.12,28.34,28.12,28.27,75100.0,23.5008,23.6847,23.5008,23.6262,75100.0
2012-01-26 10:00:00,28.28,28.32,28.16,28.2,96800.0,23.6345,23.668,23.5343,23.5677,96800.0
2012-01-26 10:10:00,28.2,28.21,27.98,27.98,112600.0,23.5677,23.576,23.3838,23.3838,112600.0
2012-01-26 10:20:00,27.98,28.02,27.94,27.94,94400.0,23.3838,23.4173,23.3504,23.3504,94400.0
2012-01-26 10:30:00,27.95,27.99,27.83,27.86,92200.0,23.3588,23.3922,23.2585,23.2835,92200.0
2012-01-26 10:40:00,27.86,27.87,27.76,27.81,142900.0,23.2835,23.2919,23.2,23.2417,142900.0
2012-01-26 10:50:00,27.82,27.94,27.81,27.86,149800.0,23.2501,23.3504,23.2417,23.2835,149800.0
2012-01-26 11:00:00,27.86,27.88,27.83,27.85,101400.0,23.2835,23.3003,23.2585,23.2752,101400.0
2012-01-26 11:10:00,27.85,27.94,27.84,27.92,76600.0,23.2752,23.3504,23.2668,23.3337,76600.0
2012-01-26 11:20:00,27.93,27.93,27.8,27.8,58900.0,23.342,23.342,23.2334,23.2334,58900.0
2012-01-26 11:30:00,27.8,27.85,27.71,27.71,74300.0,23.2334,23.2752,23.1582,23.1582,74300.0
2012-01-26 11:40:00,27.71,27.73,27.57,27.64,47300.0,23.1582,23.1749,23.0412,23.0997,47300.0
2012-01-26 11:50:00,27.65,27.79,27.64,27.75,67400.0,23.108,23.225,23.0997,23.1916,67400.0
2012-01-26 12:00:00,27.73,27.74,27.66,27.73,74500.0,23.1749,23.1832,23.1164,23.1749,74500.0
2012-01-26 12:10:00,27.72,27.77,27.5,27.56,115600.0,23.1665,23.2083,22.9827,23.0328,115600.0
2012-01-26 12:20:00,27.56,27.66,27.56,27.59,49300.0,23.0328,23.1164,23.0328,23.0579,49300.0
2012-01-26 12:30:00,27.6,27.61,27.45,27.6,105200.0,23.0662,23.0746,22.9409,23.0662,105200.0
2012-01-26 12:40:00,27.6,27.69,27.59,27.64,59300.0,23.0662,23.1415,23.0579,23.0997,59300.0
2012-01-26 12:50:00,27.64,27.77,27.63,27.76,68600.0,23.0997,23.2083,23.0913,23.2,68600.0
2012-01-26 13:00:00,27.76,27.84,27.74,27.78,59800.0,23.2,23.2668,23.1832,23.2167,59800.0
2012-01-26 13:10:00,27.78,27.8,27.72,27.75,53300.0,23.2167,23.2334,23.1665,23.1916,53300.0
2012-01-26 13:20:00,27.75,27.86,27.73,27.86,66400.0,23.1916,23.2835,23.1749,23.2835,66400.0
2012-01-26 13:30:00,27.85,27.86,27.66,27.7,43900.0,23.2752,23.2835,23.1164,23.1498,43900.0
2012-01-26 13:40:00,27.7,27.77,27.65,27.72,85000.0,23.1498,23.2083,23.108,23.1665,85000.0
2012-01-26 13:50:00,27.73,27.85,27.68,27.84,85300.0,23.1749,23.2752,23.1331,23.2668,85300.0
2012-01-26 14:00:00,27.83,27.94,27.79,27.93,82100.0,23.2585,23.3504,23.225,23.342,82100.0
2012-01-26 14:10:00,27.94,27.94,27.75,27.78,84100.0,23.3504,23.3504,23.1916,23.2167,84100.0
2012-01-26 14:20:00,27.78,27.86,27.72,27.84,88600.0,23.2167,23.2835,23.1665,23.2668,88600.0
2012-01-26 14:30:00,27.84,27.88,27.76,27.78,71800.0,23.2668,23.3003,23.2,23.2167,71800.0
2012-01-26 14:40:00,27.78,27.88,27.78,27.84,96700.0,23.2167,23.3003,23.2167,23.2668,96700.0
2012-01-26 14:50:00,27.84,27.84,27.74,27.82,88700.0,23.2668,23.2668,23.1832,23.2501,88700.0
2012-01-26 15:00:00,27.83,27.83,27.68,27.68,126400.0,23.2585,23.2585,23.1331,23.1331,126400.0
2012-01-26 15:10:00,27.68,27.82,27.66,27.81,101300.0,23.1331,23.2501,23.1164,23.2417,101300.0
2012-01-26 15:20:00,27.82,27.82,27.6,27.68,202000.0,23.2501,23.2501,23.0662,23.1331,202000.0
2012-01-26 15:30:00,27.68,27.84,27.68,27.83,191900.0,23.1331,23.2668,23.1331,23.2585,191900.0
2012-01-26 15:40:00,27.84,27.98,27.83,27.97,261300.0,23.2668,23.3838,23.2585,23.3755,261300.0
2012-01-26 15:50:00,27.97,27.98,27.83,27.89,261700.0,23.3755,23.3838,23.2585,23.3086,261700.0
2012-01-27 09:30:00,27.97,28.14,27.83,28.12,100700.0,23.3755,23.5175,23.2585,23.5008,100700.0
2012-01-27 09:40:00,28.1,28.16,27.99,27.99,51600.0,23.4841,23.5343,23.3922,23.3922,51600.0
2012-01-27 09:50:00,27.99,28.04,27.81,27.84,107800.0,23.3922,23.434,23.2417,23.2668,107800.0
2012-01-27 10:00:00,27.85,27.87,27.74,27.86,76900.0,23.2752,23.2919,23.1832,23.2835,76900.0
2012-01-27 10:10:00,27.85,28.02,27.81,27.9,59300.0,23.2752,23.4173,23.2417,23.317,59300.0
2012-01-27 10:20:00,27.9,28.01,27.88,27.91,50600.0,23.317,23.4089,23.3003,23.3253,50600.0
2012-01-27 10:30:00,27.9,27.99,27.81,27.81,81200.0,23.317,23.3922,23.2417,23.2417,81200.0
2012-01-27 10:40:00,27.8,27.8,27.7,27.77,63700.0,23.2334,23.2334,23.1498,23.2083,63700.0
2012-01-27 10:50:00,27.75,27.79,27.68,27.79,67900.0,23.1916,23.225,23.1331,23.225,67900.0
2012-01-27 11:00:00,27.79,27.85,27.73,27.78,67600.0,23.225,23.2752,23.1749,23.2167,67600.0
2012-01-27 11:10:00,27.78,27.87,27.78,27.84,85200.0,23.2167,23.2919,23.2167,23.2668,85200.0
2012-01-27 11:20:00,27.84,27.85,27.71,27.71,34400.0,23.2668,23.2752,23.1582,23.1582,34400.0
2012-01-27 11:30:00,27.71,27.71,27.6,27.65,29300.0,23.1582,23.1582,23.0662,23.108,29300.0
2012-01-27 11:40:00,27.66,27.66,27.49,27.53,38800.0,23.1164,23.1164,22.9743,23.0077,38800.0
2012-01-27 11:50:00,27.53,27.6,27.5,27.57,82100.0,23.0077,23.0662,22.9827,23.0412,82100.0
2012-01-27 12:00:00,27.57,27.62,27.47,27.5,17500.0,23.0412,23.083,22.9576,22.9827,17500.0
2012-01-27 12:10:00,27.51,27.52,27.46,27.52,21100.0,22.991,22.9994,22.9492,22.9994,21100.0
2012-01-27 12:20:00,27.52,27.56,27.49,27.56,11900.0,22.9994,23.0328,22.9743,23.0328,11900.0
2012-01-27 12:30:00,27.57,27.67,27.54,27.66,40200.0,23.0412,23.1247,23.0161,23.1164,40200.0
2012-01-27 12:40:00,27.65,27.67,27.58,27.6,24700.0,23.108,23.1247,23.0495,23.0662,24700.0
2012-01-27 12:50:00,27.6,27.61,27.52,27.57,58200.0,23.0662,23.0746,22.9994,23.0412,58200.0
2012-01-27 13:00:00,27.57,27.64,27.57,27.64,19300.0,23.0412,23.0997,23.0412,23.0997,19300.0
2012-01-27 13:10:00,27.63,27.65,27.58,27.59,27500.0,23.0913,23.108,23.0495,23.0579,27500.0
2012-01-27 13:20:00,27.58,27.62,27.57,27.59,23300.0,23.0495,23.083,23.0412,23.0579,23300.0
2012-01-27 13:30:00,27.58,27.66,27.55,27.66,22100.0,23.0495,23.1164,23.0245,23.1164,22100.0
2012-01-27 13:40:00,27.65,27.75,27.64,27.69,47800.0,23.108,23.1916,23.0997,23.1415,47800.0
2012-01-27 13:50:00,27.7,27.76,27.7,27.75,24900.0,23.1498,23.2,23.1498,23.1916,24900.0
2012-01-27 14:00:00,27.75,27.78,27.66,27.67,39600.0,23.1916,23.2167,23.1164,23.1247,39600.0
2012-01-27 14:10:00,27.67,27.68,27.56,27.65,71400.0,23.1247,23.1331,23.0328,23.108,71400.0
2012-01-27 14:20:00,27.64,27.68,27.57,27.59,40400.0,23.0997,23.1331,23.0412,23.0579,40400.0
2012-01-27 14:30:00,27.6,27.63,27.57,27.61,34200.0,23.0662,23.0913,23.0412,23.0746,34200.0
2012-01-27 14:40:00,27.61,27.68,27.61,27.65,68400.0,23.0746,23.1331,23.0746,23.108,68400.0
2012-01-27 14:50:00,27.65,27.66,27.57,27.64,100000.0,23.108,23.1164,23.0412,23.0997,100000.0
2012-01-27 15:00:00,27.64,27.69,27.6,27.61,50800.0,23.0997,23.1415,23.0662,23.0746,50800.0
2012-01-27 15:10:00,27.61,27.7,27.6,27.67,76700.0,23.0746,23.1498,23.0662,23.1247,76700.0
2012-01-27 15:20:00,27.67,27.82,27.67,27.8,82400.0,23.1247,23.2501,23.1247,23.2334,82400.0
2012-01-27 15:30:00,27.81,27.86,27.77,27.85,74100.0,23.2417,23.2835,23.2083,23.2752,74100.0
2012-01-27 15:40:00,27.85,27.85,27.68,27.71,82200.0,23.2752,23.2752,23.1331,23.1582,82200.0
2012-01-27 15:50:00,27.71,27.83,27.69,27.69,217000.0,23.1582,23.2585,23.1415,23.1415,217000.0
2012-01-30 09:30:00,27.12,27.16,26.85,26.94,104500.0,22.6651,22.6985,22.4394,22.5147,104500.0
2012-01-30 09:40:00,26.94,27.07,26.9,26.9,66500.0,22.5147,22.6233,22.4812,22.4812,66500.0
2012-01-30 09:50:00,26.9,26.95,26.88,26.94,138700.0,22.4812,22.523,22.4645,22.5147,138700.0
2012-01-30 10:00:00,26.93,27.01,26.86,26.91,150400.0,22.5063,22.5732,22.4478,22.4896,150400.0
2012-01-30 10:10:00,26.9,27.04,26.89,27.02,46400.0,22.4812,22.5982,22.4729,22.5815,46400.0
2012-01-30 10:20:00,27.04,27.04,26.9,26.92,96700.0,22.5982,22.5982,22.4812,22.4979,96700.0
2012-01-30 10:30:00,26.93,27.0,26.9,26.9,55300.0,22.5063,22.5648,22.4812,22.4812,55300.0
2012-01-30 10:40:00,26.9,26.96,26.9,26.93,80400.0,22.4812,22.5314,22.4812,22.5063,80400.0
2012-01-30 10:50:00,26.93,26.96,26.9,26.9,73400.0,22.5063,22.5314,22.4812,22.4812,73400.0
2012-01-30 11:00:00,26.91,26.98,26.9,26.91,91300.0,22.4896,22.5481,22.4812,22.4896,91300.0
2012-01-30 11:10:00,26.92,26.94,26.9,26.94,89000.0,22.4979,22.5147,22.4812,22.5147,89000.0
2012-01-30 11:20:00,26.93,26.96,26.82,26.9,161300.0,22.5063,22.5314,22.4144,22.4812,161300.0
2012-01-30 11:30:00,26.9,27.03,26.86,26.97,62400.0,22.4812,22.5899,22.4478,22.5397,62400.0
2012-01-30 11:40:00,26.97,26.99,26.86,26.89,39500.0,22.5397,22.5564,22.4478,22.4729,39500.0
2012-01-30 11:50:00,26.9,26.94,26.86,26.91,49700.0,22.4812,22.5147,22.4478,22.4896,49700.0
2012-01-30 12:00:00,26.91,26.93,26.9,26.92,27800.0,22.4896,22.5063,22.4812,22.4979,27800.0
2012-01-30 12:10:00,26.93,26.95,26.91,26.94,26600.0,22.5063,22.523,22.4896,22.5147,26600.0
2012-01-30 12:20:00,26.93,26.96,26.9,26.91,45000.0,22.5063,22.5314,22.4812,22.4896,45000.0
2012-01-30 12:30:00,26.91,26.92,26.85,26.87,44100.0,22.4896,22.4979,22.4394,22.4562,44100.0
2012-01-30 12:40:00,26.88,26.93,26.88,26.93,51600.0,22.4645,22.5063,22.4645,22.5063,51600.0
2012-01-30 12:50:00,26.93,26.95,26.89,26.91,24200.0,22.5063,22.523,22.4729,22.4896,24200.0
2012-01-30 13:00:00,26.9,26.94,26.89,26.93,58500.0,22.4812,22.5147,22.4729,22.5063,58500.0
2012-01-30 13:10:00,26.93,27.0,26.89,26.98,77400.0,22.5063,22.5648,22.4729,22.5481,77400.0
2012-01-30 13:20:00,26.98,27.01,26.94,26.98,50800.0,22.5481,22.5732,22.5147,22.5481,50800.0
2012-01-30 13:30:00,26.98,27.03,26.95,27.03,93200.0,22.5481,22.5899,22.523,22.5899,93200.0
2012-01-30 13:40:00,27.01,27.07,27.0,27.04,71700.0,22.5732,22.6233,22.5648,22.5982,71700.0
2012-01-30 13:50:00,27.03,27.05,27.0,27.05,64100.0,22.5899,22.6066,22.5648,22.6066,64100.0
2012-01-30 14:00:00,27.05,27.06,26.99,27.02,82700.0,22.6066,22.6149,22.5564,22.5815,82700.0
2012-01-30 14:10:00,27.02,27.12,27.02,27.11,84500.0,22.5815,22.6651,22.5815,22.6567,84500.0
2012-01-30 14:20:00,27.1,27.27,27.09,27.2,151900.0,22.6484,22.7905,22.64,22.732,151900.0
2012-01-30 14:30:00,27.19,27.22,27.17,27.22,88100.0,22.7236,22.7487,22.7069,22.7487,88100.0
2012-01-30 14:40:00,27.21,27.24,27.18,27.18,73500.0,22.7403,22.7654,22.7152,22.7152,73500.0
2012-01-30 14:50:00,27.18,27.22,27.17,27.18,73900.0,22.7152,22.7487,22.7069,22.7152,73900.0
2012-01-30 15:00:00,27.19,27.19,27.1,27.14,68100.0,22.7236,22.7236,22.6484,22.6818,68100.0
2012-01-30 15:10:00,27.14,27.19,27.13,27.16,62300.0,22.6818,22.7236,22.6735,22.6985,62300.0
2012-01-30 15:20:00,27.15,27.21,27.14,27.16,66100.0,22.6902,22.7403,22.6818,22.6985,66100.0
2012-01-30 15:30:00,27.16,27.17,27.14,27.15,84700.0,22.6985,22.7069,22.6818,22.6902,84700.0
2012-01-30 15:40:00,27.16,27.21,27.14,27.15,153600.0,22.6985,22.7403,22.6818,22.6902,153600.0
2012-01-30 15:50:00,27.15,27.18,27.14,27.17,221200.0,22.6902,22.7152,22.6818,22.7069,221200.0
2012-01-31 09:30:00,27.57,27.58,27.34,27.48,176900.0,23.0412,23.0495,22.849,22.966,176900.0
2012-01-31 09:40:00,27.48,27.54,27.27,27.29,267900.0,22.966,23.0161,22.7905,22.8072,267900.0
2012-01-31 09:50:00,27.28,27.32,26.96,27.02,174700.0,22.7988,22.8322,22.5314,22.5815,174700.0
2012-01-31 10:00:00,27.02,27.06,26.81,26.87,184000.0,22.5815,22.6149,22.406,22.4562,184000.0
2012-01-31 10:10:00,26.86,27.11,26.82,26.89,119900.0,22.4478,22.6567,22.4144,22.4729,119900.0
2012-01-31 10:20:00,26.9,27.04,26.86,26.96,89600.0,22.4812,22.5982,22.4478,22.5314,89600.0
2012-01-31 10:30:00,26.97,27.1,26.95,27.01,73900.0,22.5397,22.6484,22.523,22.5732,73900.0
2012-01-31 10:40:00,27.01,27.12,26.99,26.99,82400.0,22.5732,22.6651,22.5564,22.5564,82400.0
2012-01-31 10:50:00,26.99,27.05,26.93,27.03,55400.0,22.5564,22.6066,22.5063,22.5899,55400.0
2012-01-31 11:00:00,27.04,27.06,26.95,27.05,99900.0,22.5982,22.6149,22.523,22.6066,99900.0
2012-01-31 11:10:00,27.04,27.08,26.95,27.05,96500.0,22.5982,22.6317,22.523,22.6066,96500.0
2012-01-31 11:20:00,27.04,27.13,26.98,26.98,40300.0,22.5982,22.6735,22.5481,22.5481,40300.0
2012-01-31 11:30:00,26.98,27.08,26.95,27.08,60000.0,22.5481,22.6317,22.523,22.6317,60000.0
2012-01-31 11:40:00,27.07,27.11,26.98,27.05,52700.0,22.6233,22.6567,22.5481,22.6066,52700.0
2012-01-31 11:50:00,27.05,27.09,27.01,27.02,38100.0,22.6066,22.64,22.5732,22.5815,38100.0
2012-01-31 12:00:00,27.03,27.04,26.96,27.0,45100.0,22.5899,22.5982,22.5314,22.5648,45100.0
2012-01-31 12:10:00,26.99,27.07,26.95,27.05,19800.0,22.5564,22.6233,22.523,22.6066,19800.0
2012-01-31 12:20:00,27.04,27.04,26.97,27.01,26400.0,22.5982,22.5982,22.5397,22.5732,26400.0
2012-01-31 12:30:00,27.0,27.01,26.95,26.95,27100.0,22.5648,22.5732,22.523,22.523,27100.0
2012-01-31 12:40:00,26.95,26.99,26.92,26.98,32400.0,22.523,22.5564,22.4979,22.5481,32400.0
2012-01-31 12:50:00,26.99,27.02,26.96,26.97,10000.0,22.5564,22.5815,22.5314,22.5397,10000.0
2012-01-31 13:00:00,26.97,27.04,26.97,27.04,48400.0,22.5397,22.5982,22.5397,22.5982,48400.0
2012-01-31 13:10:00,27.05,27.1,27.04,27.1,28400.0,22.6066,22.6484,22.5982,22.6484,28400.0
2012-01-31 13:20:00,27.1,27.17,27.1,27.15,25800.0,22.6484,22.7069,22.6484,22.6902,25800.0
2012-01-31 13:30:00,27.15,27.17,27.14,27.15,52100.0,22.6902,22.7069,22.6818,22.6902,52100.0
2012-01-31 13:40:00,27.15,27.16,27.06,27.06,26200.0,22.6902,22.6985,22.6149,22.6149,26200.0
2012-01-31 13:50:00,27.06,27.08,27.01,27.07,44100.0,22.6149,22.6317,22.5732,22.6233,44100.0
2012-01-31 14:00:00,27.07,27.1,27.04,27.09,41200.0,22.6233,22.6484,22.5982,22.64,41200.0
2012-01-31 14:10:00,27.07,27.25,27.05,27.24,170500.0,22.6233,22.7737,22.6066,22.7654,170500.0
2012-01-31 14:20:00,27.24,27.29,27.23,27.24,79400.0,22.7654,22.8072,22.757,22.7654,79400.0
2012-01-31 14:30:00,27.24,27.25,27.23,27.24,104600.0,22.7654,22.7737,22.757,22.7654,104600.0
2012-01-31 14:40:00,27.24,27.3,27.24,27.27,235100.0,22.7654,22.8155,22.7654,22.7905,235100.0
2012-01-31 14:50:00,27.26,27.31,27.18,27.18,200400.0,22.7821,22.8239,22.7152,22.7152,200400.0
2012-01-31 15:00:00,27.18,27.24,27.17,27.23,103500.0,22.7152,22.7654,22.7069,22.757,103500.0
2012-01-31 15:10:00,27.23,27.31,27.2,27.29,128800.0,22.757,22.8239,22.732,22.8072,128800.0
2012-01-31 15:20:00,27.3,27.33,27.22,27.25,115400.0,22.8155,22.8406,22.7487,22.7737,115400.0
2012-01-31 15:30:00,27.24,27.32,27.17,27.18,411800.0,22.7654,22.8322,22.7069,22.7152,411800.0
2012-01-31 15:40:00,27.18,27.24,27.12,27.14,165600.0,22.7152,22.7654,22.6651,22.6818,165600.0
2012-01-31 15:50:00,27.14,27.22,27.1,27.16,353800.0,22.6818,22.7487,22.6484,22.6985,353800.0
2012-02-01 09:30:00,27.65,27.91,27.61,27.83,127700.0,23.108,23.3253,23.0746,23.2585,127700.0
2012-02-01 09:40:00,27.82,27.89,27.75,27.89,103000.0,23.2501,23.3086,23.1916,23.3086,103000.0
2012-02-01 09:50:00,27.88,27.91,27.79,27.86,112700.0,23.3003,23.3253,23.225,23.2835,112700.0
2012-02-01 10:00:00,27.86,27.96,27.76,27.96,113300.0,23.2835,23.3671,23.2,23.3671,113300.0
2012-02-01 10:10:00,27.96,28.14,27.93,28.0,121200.0,23.3671,23.5175,23.342,23.4005,121200.0
2012-02-01 10:20:00,27.99,28.07,27.98,28.0,68200.0,23.3922,23.459,23.3838,23.4005,68200.0
2012-02-01 10:30:00,27.99,28.1,27.98,28.08,103400.0,23.3922,23.4841,23.3838,23.4674,103400.0
2012-02-01 10:40:00,28.08,28.14,28.03,28.1,149600.0,23.4674,23.5175,23.4256,23.4841,149600.0
2012-02-01 10:50:00,28.09,28.19,28.02,28.14,263400.0,23.4758,23.5593,23.4173,23.5175,263400.0
2012-02-01 11:00:00,28.15,28.17,28.11,28.15,149600.0,23.5259,23.5426,23.4925,23.5259,149600.0
2012-02-01 11:10:00,28.15,28.18,28.07,28.18,227500.0,23.5259,23.551,23.459,23.551,227500.0
2012-02-01 11:20:00,28.18,28.2,28.07,28.15,86200.0,23.551,23.5677,23.459,23.5259,86200.0
2012-02-01 11:30:00,28.16,28.23,28.11,28.2,58900.0,23.5343,23.5928,23.4925,23.5677,58900.0
2012-02-01 11:40:00,28.2,28.23,28.07,28.07,71900.0,23.5677,23.5928,23.459,23.459,71900.0
2012-02-01 11:50:00,28.08,28.14,28.03,28.08,66900.0,23.4674,23.5175,23.4256,23.4674,66900.0
2012-02-01 12:00:00,28.08,28.1,28.0,28.01,46600.0,23.4674,23.4841,23.4005,23.4089,46600.0
2012-02-01 12:10:00,28.0,28.1,28.0,28.01,72200.0,23.4005,23.4841,23.4005,23.4089,72200.0
2012-02-01 12:20:00,28.02,28.04,28.0,28.03,54600.0,23.4173,23.434,23.4005,23.4256,54600.0
2012-02-01 12:30:00,28.03,28.04,28.0,28.02,51000.0,23.4256,23.434,23.4005,23.4173,51000.0
2012-02-01 12:40:00,28.02,28.02,27.93,27.97,55800.0,23.4173,23.4173,23.342,23.3755,55800.0
2012-02-01 12:50:00,27.97,28.03,27.96,28.03,37500.0,23.3755,23.4256,23.3671,23.4256,37500.0
2012-02-01 13:00:00,28.03,28.09,27.99,28.01,82500.0,23.4256,23.4758,23.3922,23.4089,82500.0
2012-02-01 13:10:00,28.01,28.06,27.98,28.06,92700.0,23.4089,23.4507,23.3838,23.4507,92700.0
2012-02-01 13:20:00,28.06,28.1,28.05,28.06,40800.0,23.4507,23.4841,23.4423,23.4507,40800.0
2012-02-01 13:30:00,28.06,28.11,28.05,28.1,109500.0,23.4507,23.4925,23.4423,23.4841,109500.0
2012-02-01 13:40:00,28.1,28.11,27.99,28.08,153000.0,23.4841,23.4925,23.3922,23.4674,153000.0
2012-02-01 13:50:00,28.08,28.17,28.07,28.17,49700.0,23.4674,23.5426,23.459,23.5426,49700.0
2012-02-01 14:00:00,28.16,28.2,28.08,28.09,46500.0,23.5343,23.5677,23.4674,23.4758,46500.0
2012-02-01 14:10:00,28.08,28.16,28.06,28.16,48900.0,23.4674,23.5343,23.4507,23.5343,48900.0
2012-02-01 14:20:00,28.16,28.34,28.15,28.3,123700.0,23.5343,23.6847,23.5259,23.6513,123700.0
2012-02-01 14:30:00,28.29,28.32,28.26,28.27,63300.0,23.6429,23.668,23.6178,23.6262,63300.0
2012-02-01 14:40:00,28.26,28.28,28.14,28.17,102100.0,23.6178,23.6345,23.5175,23.5426,102100.0
2012-02-01 14:50:00,28.17,28.37,28.17,28.28,138700.0,23.5426,23.7098,23.5426,23.6345,138700.0
2012-02-01 15:00:00,28.29,28.34,28.21,28.34,74600.0,23.6429,23.6847,23.576,23.6847,74600.0
2012-02-01 15:10:00,28.34,28.38,28.22,28.24,97700.0,23.6847,23.7181,23.5844,23.6011,97700.0
2012-02-01 15:20:00,28.24,28.3,28.21,28.26,68800.0,23.6011,23.6513,23.576,23.6178,68800.0
2012-02-01 15:30:00,28.25,28.33,28.23,28.32,112000.0,23.6095,23.6763,23.5928,23.668,112000.0
2012-02-01 15:40:00,28.32,28.38,28.24,28.28,184300.0,23.668,23.7181,23.6011,23.6345,184300.0
2012-02-01 15:50:00,28.28,28.29,28.21,28.26,283800.0,23.6345,23.6429,23.576,23.6178,283800.0
2012-02-02 09:30:00,26.62,27.29,26.54,26.95,779800.0,22.2472,22.8072,22.1804,22.523,779800.0
2012-02-02 09:40:00,26.96,27.47,26.9,27.36,810700.0,22.5314,22.9576,22.4812,22.8657,810700.0
2012-02-02 09:50:00,27.35,27.56,27.24,27.52,439100.0,22.8573,23.0328,22.7654,22.9994,439100.0
2012-02-02 10:00:00,27.52,27.94,27.49,27.89,798300.0,22.9994,23.3504,22.9743,23.3086,798300.0
2012-02-02 10:10:00,27.9,28.17,27.89,27.98,837400.0,23.317,23.5426,23.3086,23.3838,837400.0
2012-02-02 10:20:00,27.99,28.28,27.83,28.18,772100.0,23.3922,23.6345,23.2585,23.551,772100.0
2012-02-02 10:30:00,28.19,28.38,28.14,28.35,442400.0,23.5593,23.7181,23.5175,23.693,442400.0
2012-02-02 10:40:00,28.35,28.78,28.35,28.77,625900.0,23.693,24.0524,23.693,24.0441,625900.0
2012-02-02 10:50:00,28.77,28.94,28.61,28.87,489900.0,24.0441,24.1861,23.9103,24.1276,489900.0
2012-02-02 11:00:00,28.87,29.0,28.61,28.73,497000.0,24.1276,24.2363,23.9103,24.0106,497000.0
2012-02-02 11:10:00,28.73,28.9,28.56,28.85,333700.0,24.0106,24.1527,23.8685,24.1109,333700.0
2012-02-02 11:20:00,28.86,29.19,28.78,29.03,307800.0,24.1193,24.3951,24.0524,24.2613,307800.0
2012-02-02 11:30:00,29.03,29.12,28.84,28.97,174100.0,24.2613,24.3366,24.1026,24.2112,174100.0
2012-02-02 11:40:00,28.96,29.27,28.92,29.24,185300.0,24.2028,24.4619,24.1694,24.4368,185300.0
2012-02-02 11:50:00,29.24,29.36,29.07,29.14,189800.0,24.4368,24.5371,24.2948,24.3533,189800.0
2012-02-02 12:00:00,29.14,29.28,29.13,29.27,92500.0,24.3533,24.4703,24.3449,24.4619,92500.0
2012-02-02 12:10:00,29.26,29.26,29.05,29.09,100000.0,24.4536,24.4536,24.2781,24.3115,100000.0
2012-02-02 12:20:00,29.1,29.13,29.02,29.03,59200.0,24.3198,24.3449,24.253,24.2613,59200.0
2012-02-02 12:30:00,29.03,29.03,28.78,28.79,118200.0,24.2613,24.2613,24.0524,24.0608,118200.0
2012-02-02 12:40:00,28.79,28.82,28.76,28.78,66300.0,24.0608,24.0858,24.0357,24.0524,66300.0
2012-02-02 12:50:00,28.78,28.9,28.75,28.82,96500.0,24.0524,24.1527,24.0273,24.0858,96500.0
2012-02-02 13:00:00,28.82,28.85,28.72,28.73,225000.0,24.0858,24.1109,24.0023,24.0106,225000.0
2012-02-02 13:10:00,28.74,28.82,28.68,28.8,129600.0,24.019,24.0858,23.9688,24.0691,129600.0
2012-02-02 13:20:00,28.8,28.81,28.42,28.46,174700.0,24.0691,24.0775,23.7515,23.785,174700.0
2012-02-02 13:30:00,28.48,28.62,28.45,28.55,95300.0,23.8017,23.9187,23.7766,23.8602,95300.0
2012-02-02 13:40:00,28.57,28.76,28.5,28.71,84900.0,23.8769,24.0357,23.8184,23.9939,84900.0
2012-02-02 13:50:00,28.71,28.73,28.63,28.66,61500.0,23.9939,24.0106,23.9271,23.9521,61500.0
2012-02-02 14:00:00,28.65,28.7,28.58,28.59,61400.0,23.9438,23.9856,23.8853,23.8936,61400.0
2012-02-02 14:10:00,28.59,28.72,28.55,28.69,120100.0,23.8936,24.0023,23.8602,23.9772,120100.0
2012-02-02 14:20:00,28.71,28.82,28.7,28.76,180100.0,23.9939,24.0858,23.9856,24.0357,180100.0
2012-02-02 14:30:00,28.76,28.81,28.75,28.8,84600.0,24.0357,24.0775,24.0273,24.0691,84600.0
2012-02-02 14:40:00,28.8,28.84,28.72,28.8,89700.0,24.0691,24.1026,24.0023,24.0691,89700.0
2012-02-02 14:50:00,28.79,28.8,28.73,28.75,84800.0,24.0608,24.0691,24.0106,24.0273,84800.0
2012-02-02 15:00:00,28.75,28.97,28.7,28.91,116200.0,24.0273,24.2112,23.9856,24.1611,116200.0
2012-02-02 15:10:00,28.91,28.91,28.81,28.9,139700.0,24.1611,24.1611,24.0775,24.1527,139700.0
2012-02-02 15:20:00,28.9,28.93,28.84,28.84,128200.0,24.1527,24.1778,24.1026,24.1026,128200.0
2012-02-02 15:30:00,28.85,29.22,28.84,29.14,343900.0,24.1109,24.4201,24.1026,24.3533,343900.0
2012-02-02 15:40:00,29.14,29.17,28.88,28.9,185600.0,24.3533,24.3783,24.136,24.1527,185600.0
2012-02-02 15:50:00,28.9,28.97,28.66,28.68,814900.0,24.1527,24.2112,23.9521,23.9688,814900.0
2012-02-03 09:30:00,29.11,29.39,29.06,29.25,206700.0,24.3282,24.5622,24.2864,24.4452,206700.0
2012-02-03 09:40:00,29.24,29.58,29.24,29.56,280700.0,24.4368,24.721,24.4368,24.7043,280700.0
2012-02-03 09:50:00,29.56,29.99,29.56,29.96,392400.0,24.7043,25.0636,24.7043,25.0386,392400.0
2012-02-03 10:00:00,29.97,29.99,29.73,29.86,236500.0,25.0469,25.0636,24.8464,24.955,236500.0
2012-02-03 10:10:00,29.87,29.99,29.85,29.96,107400.0,24.9634,25.0636,24.9466,25.0386,107400.0
2012-02-03 10:20:00,29.97,29.98,29.88,29.94,173400.0,25.0469,25.0553,24.9717,25.0219,173400.0
2012-02-03 10:30:00,29.95,30.25,29.95,30.24,300500.0,25.0302,25.2809,25.0302,25.2726,300500.0
2012-02-03 10:40:00,30.23,30.29,30.11,30.29,122700.0,25.2642,25.3144,25.1639,25.3144,122700.0
2012-02-03 10:50:00,30.29,30.38,30.22,30.36,106500.0,25.3144,25.3896,25.2559,25.3729,106500.0
2012-02-03 11:00:00,30.37,30.38,30.16,30.22,156300.0,25.3812,25.3896,25.2057,25.2559,156300.0
2012-02-03 11:10:00,30.22,30.25,30.16,30.25,99100.0,25.2559,25.2809,25.2057,25.2809,99100.0
2012-02-03 11:20:00,30.26,30.36,30.24,30.33,99700.0,25.2893,25.3729,25.2726,25.3478,99700.0
2012-02-03 11:30:00,30.33,30.43,30.3,30.42,93400.0,25.3478,25.4314,25.3227,25.423,93400.0
2012-02-03 11:40:00,30.44,30.5,30.38,30.42,126700.0,25.4397,25.4899,25.3896,25.423,126700.0
2012-02-03 11:50:00,30.43,30.49,30.35,30.38,70700.0,25.4314,25.4815,25.3645,25.3896,70700.0
2012-02-03 12:00:00,30.39,30.43,30.24,30.42,121800.0,25.3979,25.4314,25.2726,25.423,121800.0
2012-02-03 12:10:00,30.42,30.43,30.22,30.23,104900.0,25.423,25.4314,25.2559,25.2642,104900.0
2012-02-03 12:20:00,30.23,30.24,30.16,30.22,67300.0,25.2642,25.2726,25.2057,25.2559,67300.0
2012-02-03 12:30:00,30.23,30.28,30.22,30.24,78500.0,25.2642,25.306,25.2559,25.2726,78500.0
2012-02-03 12:40:00,30.25,30.34,30.25,30.3,51900.0,25.2809,25.3562,25.2809,25.3227,51900.0
2012-02-03 12:50:00,30.3,30.38,30.29,30.36,93300.0,25.3227,25.3896,25.3144,25.3729,93300.0
2012-02-03 13:00:00,30.36,30.42,30.34,30.39,47800.0,25.3729,25.423,25.3562,25.3979,47800.0
2012-02-03 13:10:00,30.38,30.46,30.37,30.37,79100.0,25.3896,25.4564,25.3812,25.3812,79100.0
2012-02-03 13:20:00,30.38,30.47,30.38,30.46,37800.0,25.3896,25.4648,25.3896,25.4564,37800.0
2012-02-03 13:30:00,30.46,30.46,30.42,30.44,57900.0,25.4564,25.4564,25.423,25.4397,57900.0
2012-02-03 13:40:00,30.44,30.44,30.39,30.43,83600.0,25.4397,25.4397,25.3979,25.4314,83600.0
2012-02-03 13:50:00,30.43,30.5,30.42,30.5,46300.0,25.4314,25.4899,25.423,25.4899,46300.0
2012-02-03 14:00:00,30.49,30.62,30.49,30.59,167600.0,25.4815,25.5902,25.4815,25.5651,167600.0
2012-02-03 14:10:00,30.59,30.68,30.58,30.64,104400.0,25.5651,25.6403,25.5567,25.6069,104400.0
2012-02-03 14:20:00,30.64,30.65,30.59,30.62,77500.0,25.6069,25.6152,25.5651,25.5902,77500.0
2012-02-03 14:30:00,30.62,30.65,30.56,30.65,66700.0,25.5902,25.6152,25.54,25.6152,66700.0
2012-02-03 14:40:00,30.65,30.65,30.48,30.52,148600.0,25.6152,25.6152,25.4732,25.5066,148600.0
2012-02-03 14:50:00,30.51,30.58,30.48,30.58,78200.0,25.4982,25.5567,25.4732,25.5567,78200.0
2012-02-03 15:00:00,30.57,30.62,30.48,30.57,122300.0,25.5484,25.5902,25.4732,25.5484,122300.0
2012-02-03 15:10:00,30.56,30.69,30.56,30.67,172700.0,25.54,25.6487,25.54,25.6319,172700.0
2012-02-03 15:20:00,30.67,30.7,30.6,30.69,163600.0,25.6319,25.657,25.5734,25.6487,163600.0
2012-02-03 15:30:00,30.68,30.78,30.5,30.53,205600.0,25.6403,25.7239,25.4899,25.5149,205600.0
2012-02-03 15:40:00,30.53,30.59,30.49,30.59,212000.0,25.5149,25.5651,25.4815,25.5651,212000.0
2012-02-03 15:50:00,30.59,30.69,30.49,30.6,655100.0,25.5651,25.6487,25.4815,25.5734,655100.0
2012-02-06 09:30:00,30.18,30.49,30.16,30.47,134700.0,25.2224,25.4815,25.2057,25.4648,134700.0
2012-02-06 09:40:00,30.45,30.5,30.31,30.5,100800.0,25.4481,25.4899,25.3311,25.4899,100800.0
2012-02-06 09:50:00,30.51,30.66,30.46,30.55,125100.0,25.4982,25.6236,25.4564,25.5317,125100.0
2012-02-06 10:00:00,30.54,30.58,30.46,30.46,100400.0,25.5233,25.5567,25.4564,25.4564,100400.0
2012-02-06 10:10:00,30.45,30.52,30.38,30.4,119100.0,25.4481,25.5066,25.3896,25.4063,119100.0
2012-02-06 10:20:00,30.4,30.46,30.39,30.44,56100.0,25.4063,25.4564,25.3979,25.4397,56100.0
2012-02-06 10:30:00,30.45,30.5,30.42,30.46,37300.0,25.4481,25.4899,25.423,25.4564,37300.0
2012-02-06 10:40:00,30.45,30.45,30.29,30.32,64900.0,25.4481,25.4481,25.3144,25.3394,64900.0
2012-02-06 10:50:00,30.31,30.39,30.31,30.38,43500.0,25.3311,25.3979,25.3311,25.3896,43500.0
2012-02-06 11:00:00,30.38,30.39,30.33,30.38,77100.0,25.3896,25.3979,25.3478,25.3896,77100.0
2012-02-06 11:10:00,30.39,30.41,30.33,30.37,31400.0,25.3979,25.4147,25.3478,25.3812,31400.0
2012-02-06 11:20:00,30.36,30.46,30.28,30.44,58000.0,25.3729,25.4564,25.306,25.4397,58000.0
2012-02-06 11:30:00,30.44,30.5,30.39,30.5,38800.0,25.4397,25.4899,25.3979,25.4899,38800.0
2012-02-06 11:40:00,30.5,30.59,30.47,30.59,55300.0,25.4899,25.5651,25.4648,25.5651,55300.0
2012-02-06 11:50:00,30.58,30.68,30.56,30.68,76100.0,25.5567,25.6403,25.54,25.6403,76100.0
2012-02-06 12:00:00,30.67,30.7,30.62,30.68,59600.0,25.6319,25.657,25.5902,25.6403,59600.0
2012-02-06 12:10:00,30.68,30.7,30.62,30.69,51400.0,25.6403,25.657,25.5902,25.6487,51400.0
2012-02-06 12:20:00,30.69,30.74,30.65,30.69,71000.0,25.6487,25.6904,25.6152,25.6487,71000.0
2012-02-06 12:30:00,30.69,30.79,30.69,30.73,67900.0,25.6487,25.7322,25.6487,25.6821,67900.0
2012-02-06 12:40:00,30.73,30.74,30.65,30.65,58800.0,25.6821,25.6904,25.6152,25.6152,58800.0
2012-02-06 12:50:00,30.65,30.71,30.62,30.64,27100.0,25.6152,25.6654,25.5902,25.6069,27100.0
2012-02-06 13:00:00,30.65,30.69,30.61,30.63,33900.0,25.6152,25.6487,25.5818,25.5985,33900.0
2012-02-06 13:10:00,30.62,30.68,30.6,30.61,31500.0,25.5902,25.6403,25.5734,25.5818,31500.0
2012-02-06 13:20:00,30.61,30.62,30.55,30.57,23900.0,25.5818,25.5902,25.5317,25.5484,23900.0
2012-02-06 13:30:00,30.58,30.61,30.5,30.5,41600.0,25.5567,25.5818,25.4899,25.4899,41600.0
2012-02-06 13:40:00,30.5,30.52,30.45,30.45,32500.0,25.4899,25.5066,25.4481,25.4481,32500.0
2012-02-06 13:50:00,30.45,30.5,30.4,30.45,49200.0,25.4481,25.4899,25.4063,25.4481,49200.0
2012-02-06 14:00:00,30.45,30.52,30.41,30.5,43200.0,25.4481,25.5066,25.4147,25.4899,43200.0
2012-02-06 14:10:00,30.51,30.54,30.46,30.49,35300.0,25.4982,25.5233,25.4564,25.4815,35300.0
2012-02-06 14:20:00,30.5,30.5,30.45,30.45,34900.0,25.4899,25.4899,25.4481,25.4481,34900.0
2012-02-06 14:30:00,30.45,30.49,30.45,30.49,25000.0,25.4481,25.4815,25.4481,25.4815,25000.0
2012-02-06 14:40:00,30.49,30.5,30.4,30.42,66600.0,25.4815,25.4899,25.4063,25.423,66600.0
2012-02-06 14:50:00,30.42,30.5,30.41,30.48,44900.0,25.423,25.4899,25.4147,25.4732,44900.0
2012-02-06 15:00:00,30.48,30.58,30.47,30.55,33700.0,25.4732,25.5567,25.4648,25.5317,33700.0
2012-02-06 15:10:00,30.56,30.56,30.46,30.48,82700.0,25.54,25.54,25.4564,25.4732,82700.0
2012-02-06 15:20:00,30.47,30.53,30.46,30.51,54600.0,25.4648,25.5149,25.4564,25.4982,54600.0
2012-02-06 15:30:00,30.5,30.56,30.5,30.51,74400.0,25.4899,25.54,25.4899,25.4982,74400.0
2012-02-06 15:40:00,30.51,30.58,30.51,30.58,156800.0,25.4982,25.5567,25.4982,25.5567,156800.0
2012-02-06 15:50:00,30.58,30.58,30.46,30.55,356600.0,25.5567,25.5567,25.4564,25.5317,356600.0
2012-02-07 09:30:00,30.34,30.46,30.26,30.4,69000.0,25.3562,25.4564,25.2893,25.4063,69000.0
2012-02-07 09:40:00,30.41,30.5,30.38,30.45,80200.0,25.4147,25.4899,25.3896,25.4481,80200.0
2012-02-07 09:50:00,30.44,30.44,30.24,30.25,94900.0,25.4397,25.4397,25.2726,25.2809,94900.0
2012-02-07 10:00:00,30.26,30.27,30.16,30.21,69900.0,25.2893,25.2977,25.2057,25.2475,69900.0
2012-02-07 10:10:00,30.22,30.34,30.2,30.32,120400.0,25.2559,25.3562,25.2392,25.3394,120400.0
2012-02-07 10:20:00,30.32,30.5,30.31,30.45,57200.0,25.3394,25.4899,25.3311,25.4481,57200.0
2012-02-07 10:30:00,30.45,30.56,30.44,30.56,88200.0,25.4481,25.54,25.4397,25.54,88200.0
2012-02-07 10:40:00,30.55,30.73,30.55,30.66,73300.0,25.5317,25.6821,25.5317,25.6236,73300.0
2012-02-07 10:50:00,30.66,30.75,30.66,30.74,88700.0,25.6236,25.6988,25.6236,25.6904,88700.0
2012-02-07 11:00:00,30.75,30.75,30.64,30.69,88700.0,25.6988,25.6988,25.6069,25.6487,88700.0
2012-02-07 11:10:00,30.69,30.79,30.68,30.78,105200.0,25.6487,25.7322,25.6403,25.7239,105200.0
2012-02-07 11:20:00,30.79,30.97,30.79,30.96,102800.0,25.7322,25.8827,25.7322,25.8743,102800.0
2012-02-07 11:30:00,30.96,31.25,30.96,31.24,223500.0,25.8743,26.1167,25.8743,26.1083,223500.0
2012-02-07 11:40:00,31.24,31.47,31.2,31.31,331500.0,26.1083,26.3005,26.0749,26.1668,331500.0
2012-02-07 11:50:00,31.3,31.33,31.15,31.26,117000.0,26.1585,26.1835,26.0331,26.125,117000.0
2012-02-07 12:00:00,31.26,31.3,31.23,31.23,44800.0,26.125,26.1585,26.1,26.1,44800.0
2012-02-07 12:10:00,31.24,31.31,31.23,31.25,59400.0,26.1083,26.1668,26.1,26.1167,59400.0
2012-02-07 12:20:00,31.26,31.36,31.25,31.3,67800.0,26.125,26.2086,26.1167,26.1585,67800.0
2012-02-07 12:30:00,31.3,31.36,31.3,31.35,30800.0,26.1585,26.2086,26.1585,26.2002,30800.0
2012-02-07 12:40:00,31.35,31.37,31.3,31.37,75900.0,26.2002,26.217,26.1585,26.217,75900.0
2012-02-07 12:50:00,31.37,31.43,31.34,31.39,31900.0,26.217,26.2671,26.1919,26.2337,31900.0
2012-02-07 13:00:00,31.37,31.38,31.3,31.34,43500.0,26.217,26.2253,26.1585,26.1919,43500.0
2012-02-07 13:10:00,31.33,31.35,31.26,31.3,75000.0,26.1835,26.2002,26.125,26.1585,75000.0
2012-02-07 13:20:00,31.31,31.37,31.27,31.28,48600.0,26.1668,26.217,26.1334,26.1417,48600.0
2012-02-07 13:30:00,31.28,31.39,31.26,31.36,65400.0,26.1417,26.2337,26.125,26.2086,65400.0
2012-02-07 13:40:00,31.35,31.35,31.22,31.32,103700.0,26.2002,26.2002,26.0916,26.1752,103700.0
2012-02-07 13:50:00,31.31,31.32,31.22,31.22,39400.0,26.1668,26.1752,26.0916,26.0916,39400.0
2012-02-07 14:00:00,31.23,31.3,31.18,31.24,108300.0,26.1,26.1585,26.0582,26.1083,108300.0
2012-02-07 14:10:00,31.25,31.26,31.19,31.25,77400.0,26.1167,26.125,26.0665,26.1167,77400.0
2012-02-07 14:20:00,31.25,31.28,31.21,31.23,72500.0,26.1167,26.1417,26.0832,26.1,72500.0
2012-02-07 14:30:00,31.24,31.24,31.17,31.18,111700.0,26.1083,26.1083,26.0498,26.0582,111700.0
2012-02-07 14:40:00,31.19,31.23,31.16,31.17,139300.0,26.0665,26.1,26.0415,26.0498,139300.0
2012-02-07 14:50:00,31.18,31.18,31.03,31.07,101100.0,26.0582,26.0582,25.9328,25.9662,101100.0
2012-02-07 15:00:00,31.08,31.09,30.98,31.07,99000.0,25.9746,25.983,25.891,25.9662,99000.0
2012-02-07 15:10:00,31.07,31.13,31.04,31.1,92800.0,25.9662,26.0164,25.9412,25.9913,92800.0
2012-02-07 15:20:00,31.11,31.2,31.11,31.12,76500.0,25.9997,26.0749,25.9997,26.008,76500.0
2012-02-07 15:30:00,31.12,31.17,31.08,31.11,135800.0,26.008,26.0498,25.9746,25.9997,135800.0
2012-02-07 15:40:00,31.11,31.12,30.99,31.05,214900.0,25.9997,26.008,25.8994,25.9495,214900.0
2012-02-07 15:50:00,31.04,31.08,30.98,31.06,239600.0,25.9412,25.9746,25.891,25.9579,239600.0
2012-02-08 09:30:00,31.24,31.52,31.2,31.4,125500.0,26.1083,26.3423,26.0749,26.242,125500.0
2012-02-08 09:40:00,31.4,31.65,31.34,31.6,107900.0,26.242,26.451,26.1919,26.4092,107900.0
2012-02-08 09:50:00,31.6,31.65,31.59,31.61,89400.0,26.4092,26.451,26.4008,26.4175,89400.0
2012-02-08 10:00:00,31.62,31.86,31.58,31.81,250900.0,26.4259,26.6265,26.3925,26.5847,250900.0
2012-02-08 10:10:00,31.81,31.95,31.79,31.89,113700.0,26.5847,26.7017,26.568,26.6515,113700.0
2012-02-08 10:20:00,31.9,31.96,31.81,31.95,122800.0,26.6599,26.71,26.5847,26.7017,122800.0
2012-02-08 10:30:00,31.94,31.95,31.77,31.78,92200.0,26.6933,26.7017,26.5513,26.5596,92200.0
2012-02-08 10:40:00,31.77,31.8,31.63,31.67,224300.0,26.5513,26.5763,26.4343,26.4677,224300.0
2012-02-08 10:50:00,31.67,31.74,31.64,31.73,95800.0,26.4677,26.5262,26.4426,26.5178,95800.0
2012-02-08 11:00:00,31.73,31.75,31.47,31.49,99400.0,26.5178,26.5345,26.3005,26.3172,99400.0
2012-02-08 11:10:00,31.48,31.48,31.18,31.19,132700.0,26.3089,26.3089,26.0582,26.0665,132700.0
2012-02-08 11:20:00,31.17,31.31,31.17,31.31,93900.0,26.0498,26.1668,26.0498,26.1668,93900.0
2012-02-08 11:30:00,31.32,31.46,31.31,31.4,66600.0,26.1752,26.2922,26.1668,26.242,66600.0
2012-02-08 11:40:00,31.41,31.45,31.3,31.37,68200.0,26.2504,26.2838,26.1585,26.217,68200.0
2012-02-08 11:50:00,31.36,31.51,31.33,31.41,51300.0,26.2086,26.334,26.1835,26.2504,51300.0
2012-02-08 12:00:00,31.42,31.45,31.33,31.34,69100.0,26.2587,26.2838,26.1835,26.1919,69100.0
2012-02-08 12:10:00,31.34,31.4,31.25,31.37,25700.0,26.1919,26.242,26.1167,26.217,25700.0
2012-02-08 12:20:00,31.37,31.42,31.34,31.36,43000.0,26.217,26.2587,26.1919,26.2086,43000.0
2012-02-08 12:30:00,31.35,31.39,31.22,31.27,42900.0,26.2002,26.2337,26.0916,26.1334,42900.0
2012-02-08 12:40:00,31.28,31.4,31.28,31.37,28400.0,26.1417,26.242,26.1417,26.217,28400.0
2012-02-08 12:50:00,31.36,31.45,31.34,31.37,48500.0,26.2086,26.2838,26.1919,26.217,48500.0
2012-02-08 13:00:00,31.38,31.41,31.33,31.36,27100.0,26.2253,26.2504,26.1835,26.2086,27100.0
2012-02-08 13:10:00,31.35,31.43,31.33,31.41,53400.0,26.2002,26.2671,26.1835,26.2504,53400.0
2012-02-08 13:20:00,31.41,31.56,31.37,31.55,69600.0,26.2504,26.3757,26.217,26.3674,69600.0
2012-02-08 13:30:00,31.54,31.59,31.51,31.52,31400.0,26.359,26.4008,26.334,26.3423,31400.0
2012-02-08 13:40:00,31.53,31.54,31.45,31.54,33700.0,26.3507,26.359,26.2838,26.359,33700.0
2012-02-08 13:50:00,31.53,31.54,31.47,31.5,38600.0,26.3507,26.359,26.3005,26.3256,38600.0
2012-02-08 14:00:00,31.5,31.53,31.37,31.4,116800.0,26.3256,26.3507,26.217,26.242,116800.0
2012-02-08 14:10:00,31.4,31.44,31.34,31.4,77600.0,26.242,26.2755,26.1919,26.242,77600.0
2012-02-08 14:20:00,31.41,31.48,31.35,31.4,33800.0,26.2504,26.3089,26.2002,26.242,33800.0
2012-02-08 14:30:00,31.39,31.46,31.39,31.45,41600.0,26.2337,26.2922,26.2337,26.2838,41600.0
2012-02-08 14:40:00,31.45,31.58,31.45,31.53,37700.0,26.2838,26.3925,26.2838,26.3507,37700.0
2012-02-08 14:50:00,31.53,31.6,31.48,31.54,51600.0,26.3507,26.4092,26.3089,26.359,51600.0
2012-02-08 15:00:00,31.54,31.57,31.48,31.52,46900.0,26.359,26.3841,26.3089,26.3423,46900.0
2012-02-08 15:10:00,31.51,31.55,31.44,31.44,55500.0,26.334,26.3674,26.2755,26.2755,55500.0
2012-02-08 15:20:00,31.44,31.47,31.42,31.46,38500.0,26.2755,26.3005,26.2587,26.2922,38500.0
2012-02-08 15:30:00,31.46,31.49,31.41,31.46,72000.0,26.2922,26.3172,26.2504,26.2922,72000.0
2012-02-08 15:40:00,31.46,31.55,31.42,31.52,117900.0,26.2922,26.3674,26.2587,26.3423,117900.0
2012-02-08 15:50:00,31.51,31.53,31.45,31.51,254900.0,26.334,26.3507,26.2838,26.334,254900.0
2012-02-09 09:30:00,31.67,31.79,31.45,31.57,57700.0,26.4677,26.568,26.2838,26.3841,57700.0
2012-02-09 09:40:00,31.57,31.59,31.35,31.47,50300.0,26.3841,26.4008,26.2002,26.3005,50300.0
2012-02-09 09:50:00,31.46,31.63,31.39,31.5,81700.0,26.2922,26.4343,26.2337,26.3256,81700.0
2012-02-09 10:00:00,31.5,31.53,31.25,31.29,97300.0,26.3256,26.3507,26.1167,26.1501,97300.0
2012-02-09 10:10:00,31.29,31.39,31.29,31.32,48900.0,26.1501,26.2337,26.1501,26.1752,48900.0
2012-02-09 10:20:00,31.32,31.33,31.0,31.06,173300.0,26.1752,26.1835,25.9077,25.9579,173300.0
2012-02-09 10:30:00,31.05,31.11,30.98,31.0,205200.0,25.9495,25.9997,25.891,25.9077,205200.0
2012-02-09 10:40:00,31.0,31.15,30.99,31.13,55600.0,25.9077,26.0331,25.8994,26.0164,55600.0
2012-02-09 10:50:00,31.12,31.23,31.01,31.13,64100.0,26.008,26.1,25.9161,26.0164,64100.0
2012-02-09 11:00:00,31.14,31.23,31.1,31.11,27800.0,26.0247,26.1,25.9913,25.9997,27800.0
2012-02-09 11:10:00,31.11,31.11,31.01,31.01,80400.0,25.9997,25.9997,25.9161,25.9161,80400.0
2012-02-09 11:20:00,31.0,31.06,30.95,30.95,87000.0,25.9077,25.9579,25.866,25.866,87000.0
2012-02-09 11:30:00,30.96,31.17,30.96,31.03,46200.0,25.8743,26.0498,25.8743,25.9328,46200.0
2012-02-09 11:40:00,31.02,31.08,30.96,31.03,44700.0,25.9245,25.9746,25.8743,25.9328,44700.0
2012-02-09 11:50:00,31.04,31.16,31.04,31.14,49500.0,25.9412,26.0415,25.9412,26.0247,49500.0
2012-02-09 12:00:00,31.16,31.25,31.16,31.24,23900.0,26.0415,26.1167,26.0415,26.1083,23900.0
2012-02-09 12:10:00,31.24,31.27,31.18,31.26,23200.0,26.1083,26.1334,26.0582,26.125,23200.0
2012-02-09 12:20:00,31.25,31.28,31.22,31.23,17600.0,26.1167,26.1417,26.0916,26.1,17600.0
2012-02-09 12:30:00,31.23,31.26,31.22,31.26,27900.0,26.1,26.125,26.0916,26.125,27900.0
2012-02-09 12:40:00,31.27,31.46,31.27,31.45,52300.0,26.1334,26.2922,26.1334,26.2838,52300.0
2012-02-09 12:50:00,31.45,31.47,31.38,31.47,37400.0,26.2838,26.3005,26.2253,26.3005,37400.0
2012-02-09 13:00:00,31.46,31.52,31.4,31.41,60500.0,26.2922,26.3423,26.242,26.2504,60500.0
2012-02-09 13:10:00,31.41,31.54,31.4,31.52,43500.0,26.2504,26.359,26.242,26.3423,43500.0
2012-02-09 13:20:00,31.51,31.62,31.5,31.59,71000.0,26.334,26.4259,26.3256,26.4008,71000.0
2012-02-09 13:30:00,31.59,31.69,31.55,31.65,121400.0,26.4008,26.4844,26.3674,26.451,121400.0
2012-02-09 13:40:00,31.65,31.66,31.58,31.64,41500.0,26.451,26.4593,26.3925,26.4426,41500.0
2012-02-09 13:50:00,31.64,31.72,31.62,31.72,42100.0,26.4426,26.5095,26.4259,26.5095,42100.0
2012-02-09 14:00:00,31.71,31.74,31.64,31.64,66200.0,26.5011,26.5262,26.4426,26.4426,66200.0
2012-02-09 14:10:00,31.65,31.67,31.56,31.56,48900.0,26.451,26.4677,26.3757,26.3757,48900.0
2012-02-09 14:20:00,31.57,31.61,31.53,31.55,31600.0,26.3841,26.4175,26.3507,26.3674,31600.0
2012-02-09 14:30:00,31.55,31.58,31.53,31.53,26600.0,26.3674,26.3925,26.3507,26.3507,26600.0
2012-02-09 14:40:00,31.53,31.58,31.52,31.56,20800.0,26.3507,26.3925,26.3423,26.3757,20800.0
2012-02-09 14:50:00,31.56,31.56,31.47,31.52,78700.0,26.3757,26.3757,26.3005,26.3423,78700.0
2012-02-09 15:00:00,31.53,31.66,31.5,31.56,87500.0,26.3507,26.4593,26.3256,26.3757,87500.0
2012-02-09 15:10:00,31.57,31.66,31.56,31.63,147800.0,26.3841,26.4593,26.3757,26.4343,147800.0
2012-02-09 15:20:00,31.63,31.66,31.56,31.66,79300.0,26.4343,26.4593,26.3757,26.4593,79300.0
2012-02-09 15:30:00,31.67,31.69,31.58,31.61,93100.0,26.4677,26.4844,26.3925,26.4175,93100.0
2012-02-09 15:40:00,31.61,31.64,31.51,31.51,199400.0,26.4175,26.4426,26.334,26.334,199400.0
2012-02-09 15:50:00,31.51,31.55,31.48,31.53,248700.0,26.334,26.3674,26.3089,26.3507,248700.0
2012-02-10 09:30:00,30.97,31.11,30.94,31.04,51300.0,25.8827,25.9997,25.8576,25.9412,51300.0
2012-02-10 09:40:00,31.05,31.15,30.99,31.12,83700.0,25.9495,26.0331,25.8994,26.008,83700.0
2012-02-10 09:50:00,31.12,31.14,30.93,30.96,86400.0,26.008,26.0247,25.8492,25.8743,86400.0
2012-02-10 10:00:00,30.94,30.98,30.7,30.78,108000.0,25.8576,25.891,25.657,25.7239,108000.0
2012-02-10 10:10:00,30.78,30.87,30.76,30.87,45200.0,25.7239,25.7991,25.7072,25.7991,45200.0
2012-02-10 10:20:00,30.86,30.96,30.85,30.96,27900.0,25.7907,25.8743,25.7824,25.8743,27900.0
2012-02-10 10:30:00,30.95,30.96,30.88,30.91,32600.0,25.866,25.8743,25.8075,25.8325,32600.0
2012-02-10 10:40:00,30.91,30.99,30.89,30.92,30100.0,25.8325,25.8994,25.8158,25.8409,30100.0
2012-02-10 10:50:00,30.92,30.95,30.86,30.92,16800.0,25.8409,25.866,25.7907,25.8409,16800.0
2012-02-10 11:00:00,30.93,31.0,30.89,30.96,30600.0,25.8492,25.9077,25.8158,25.8743,30600.0
2012-02-10 11:10:00,30.96,30.97,30.88,30.91,20700.0,25.8743,25.8827,25.8075,25.8325,20700.0
2012-02-10 11:20:00,30.91,30.98,30.88,30.88,29100.0,25.8325,25.891,25.8075,25.8075,29100.0
2012-02-10 11:30:00,30.89,30.95,30.82,30.87,24900.0,25.8158,25.866,25.7573,25.7991,24900.0
2012-02-10 11:40:00,30.89,30.96,30.88,30.96,11500.0,25.8158,25.8743,25.8075,25.8743,11500.0
2012-02-10 11:50:00,30.96,31.0,30.92,30.97,26500.0,25.8743,25.9077,25.8409,25.8827,26500.0
2012-02-10 12:00:00,30.96,31.0,30.94,30.99,16300.0,25.8743,25.9077,25.8576,25.8994,16300.0
2012-02-10 12:10:00,30.98,31.01,30.96,31.0,17600.0,25.891,25.9161,25.8743,25.9077,17600.0
2012-02-10 12:20:00,31.01,31.01,30.95,30.98,23400.0,25.9161,25.9161,25.866,25.891,23400.0
2012-02-10 12:30:00,30.98,31.07,30.96,31.01,37400.0,25.891,25.9662,25.8743,25.9161,37400.0
2012-02-10 12:40:00,31.02,31.14,31.01,31.04,54800.0,25.9245,26.0247,25.9161,25.9412,54800.0
2012-02-10 12:50:00,31.04,31.13,31.04,31.08,49700.0,25.9412,26.0164,25.9412,25.9746,49700.0
2012-02-10 13:00:00,31.08,31.1,31.02,31.03,21600.0,25.9746,25.9913,25.9245,25.9328,21600.0
2012-02-10 13:10:00,31.02,31.07,30.95,30.99,25800.0,25.9245,25.9662,25.866,25.8994,25800.0
2012-02-10 13:20:00,30.98,31.02,30.96,31.0,24000.0,25.891,25.9245,25.8743,25.9077,24000.0
2012-02-10 13:30:00,31.0,31.02,30.88,30.96,74700.0,25.9077,25.9245,25.8075,25.8743,74700.0
2012-02-10 13:40:00,30.97,31.01,30.95,31.01,22100.0,25.8827,25.9161,25.866,25.9161,22100.0
2012-02-10 13:50:00,31.02,31.08,30.96,30.96,22700.0,25.9245,25.9746,25.8743,25.8743,22700.0
2012-02-10 14:00:00,30.94,31.01,30.91,30.92,17300.0,25.8576,25.9161,25.8325,25.8409,17300.0
2012-02-10 14:10:00,30.92,30.96,30.9,30.94,21900.0,25.8409,25.8743,25.8242,25.8576,21900.0
2012-02-10 14:20:00,30.95,30.98,30.89,30.91,16700.0,25.866,25.891,25.8158,25.8325,16700.0
2012-02-10 14:30:00,30.91,30.95,30.88,30.9,21700.0,25.8325,25.866,25.8075,25.8242,21700.0
2012-02-10 14:40:00,30.9,30.92,30.82,30.83,18800.0,25.8242,25.8409,25.7573,25.7657,18800.0
2012-02-10 14:50:00,30.84,30.87,30.8,30.86,26700.0,25.774,25.7991,25.7406,25.7907,26700.0
2012-02-10 15:00:00,30.85,30.85,30.71,30.71,30300.0,25.7824,25.7824,25.6654,25.6654,30300.0
2012-02-10 15:10:00,30.71,30.77,30.67,30.77,35200.0,25.6654,25.7155,25.6319,25.7155,35200.0
2012-02-10 15:20:00,30.77,30.79,30.71,30.76,33900.0,25.7155,25.7322,25.6654,25.7072,33900.0
2012-02-10 15:30:00,30.77,30.83,30.75,30.82,153800.0,25.7155,25.7657,25.6988,25.7573,153800.0
2012-02-10 15:40:00,30.83,30.87,30.76,30.83,93500.0,25.7657,25.7991,25.7072,25.7657,93500.0
2012-02-10 15:50:00,30.83,30.88,30.81,30.88,127800.0,25.7657,25.8075,25.7489,25.8075,127800.0
2012-02-13 09:30:00,30.89,31.1,30.74,30.93,198500.0,25.8158,25.9913,25.6904,25.8492,198500.0
2012-02-13 09:40:00,30.91,30.91,30.43,30.47,173200.0,25.8325,25.8325,25.4314,25.4648,173200.0
2012-02-13 09:50:00,30.46,30.49,30.32,30.37,98100.0,25.4564,25.4815,25.3394,25.3812,98100.0
2012-02-13 10:00:00,30.35,30.45,30.31,30.4,88000.0,25.3645,25.4481,25.3311,25.4063,88000.0
2012-02-13 10:10:00,30.4,30.43,30.32,30.35,269000.0,25.4063,25.4314,25.3394,25.3645,269000.0
2012-02-13 10:20:00,30.35,30.46,30.35,30.41,165200.0,25.3645,25.4564,25.3645,25.4147,165200.0
2012-02-13 10:30:00,30.41,30.46,30.38,30.4,136000.0,25.4147,25.4564,25.3896,25.4063,136000.0
2012-02-13 10:40:00,30.41,30.5,30.3,30.3,98600.0,25.4147,25.4899,25.3227,25.3227,98600.0
2012-02-13 10:50:00,30.29,30.42,30.29,30.39,56700.0,25.3144,25.423,25.3144,25.3979,56700.0
2012-02-13 11:00:00,30.39,30.42,30.35,30.41,50100.0,25.3979,25.423,25.3645,25.4147,50100.0
2012-02-13 11:10:00,30.41,30.46,30.41,30.46,49800.0,25.4147,25.4564,25.4147,25.4564,49800.0
2012-02-13 11:20:00,30.44,30.45,30.39,30.45,59100.0,25.4397,25.4481,25.3979,25.4481,59100.0
2012-02-13 11:30:00,30.44,30.58,30.44,30.58,27900.0,25.4397,25.5567,25.4397,25.5567,27900.0
2012-02-13 11:40:00,30.58,30.64,30.49,30.49,56200.0,25.5567,25.6069,25.4815,25.4815,56200.0
2012-02-13 11:50:00,30.51,30.63,30.49,30.61,71800.0,25.4982,25.5985,25.4815,25.5818,71800.0
2012-02-13 12:00:00,30.6,30.65,30.56,30.61,106200.0,25.5734,25.6152,25.54,25.5818,106200.0
2012-02-13 12:10:00,30.63,30.67,30.58,30.58,19500.0,25.5985,25.6319,25.5567,25.5567,19500.0
2012-02-13 12:20:00,30.59,30.64,30.55,30.55,60900.0,25.5651,25.6069,25.5317,25.5317,60900.0
2012-02-13 12:30:00,30.56,30.57,30.48,30.57,21200.0,25.54,25.5484,25.4732,25.5484,21200.0
2012-02-13 12:40:00,30.57,30.63,30.56,30.57,19600.0,25.5484,25.5985,25.54,25.5484,19600.0
2012-02-13 12:50:00,30.57,30.7,30.57,30.7,18700.0,25.5484,25.657,25.5484,25.657,18700.0
2012-02-13 13:00:00,30.7,30.74,30.66,30.72,18200.0,25.657,25.6904,25.6236,25.6737,18200.0
2012-02-13 13:10:00,30.73,30.75,30.71,30.72,32000.0,25.6821,25.6988,25.6654,25.6737,32000.0
2012-02-13 13:20:00,30.72,30.74,30.7,30.74,18300.0,25.6737,25.6904,25.657,25.6904,18300.0
2012-02-13 13:30:00,30.73,30.79,30.73,30.77,28200.0,25.6821,25.7322,25.6821,25.7155,28200.0
2012-02-13 13:40:00,30.77,30.78,30.74,30.76,34900.0,25.7155,25.7239,25.6904,25.7072,34900.0
2012-02-13 13:50:00,30.76,30.77,30.7,30.73,32500.0,25.7072,25.7155,25.657,25.6821,32500.0
2012-02-13 14:00:00,30.73,30.77,30.72,30.73,29000.0,25.6821,25.7155,25.6737,25.6821,29000.0
2012-02-13 14:10:00,30.74,30.78,30.68,30.68,41900.0,25.6904,25.7239,25.6403,25.6403,41900.0
2012-02-13 14:20:00,30.68,30.69,30.64,30.68,65500.0,25.6403,25.6487,25.6069,25.6403,65500.0
2012-02-13 14:30:00,30.69,30.76,30.67,30.67,51700.0,25.6487,25.7072,25.6319,25.6319,51700.0
2012-02-13 14:40:00,30.69,30.74,30.63,30.74,51000.0,25.6487,25.6904,25.5985,25.6904,51000.0
2012-02-13 14:50:00,30.75,30.79,30.71,30.71,58600.0,25.6988,25.7322,25.6654,25.6654,58600.0
2012-02-13 15:00:00,30.72,30.79,30.71,30.75,44000.0,25.6737,25.7322,25.6654,25.6988,44000.0
2012-02-13 15:10:00,30.74,30.78,30.73,30.77,25300.0,25.6904,25.7239,25.6821,25.7155,25300.0
2012-02-13 15:20:00,30.76,30.77,30.7,30.74,43500.0,25.7072,25.7155,25.657,25.6904,43500.0
2012-02-13 15:30:00,30.73,30.74,30.63,30.68,49200.0,25.6821,25.6904,25.5985,25.6403,49200.0
2012-02-13 15:40:00,30.67,30.71,30.59,30.62,83700.0,25.6319,25.6654,25.5651,25.5902,83700.0
2012-02-13 15:50:00,30.62,30.66,30.58,30.64,184100.0,25.5902,25.6236,25.5567,25.6069,184100.0
2012-02-14 09:30:00,30.3,30.37,30.22,30.28,64600.0,25.3227,25.3812,25.2559,25.306,64600.0
2012-02-14 09:40:00,30.3,30.44,30.15,30.18,163400.0,25.3227,25.4397,25.1974,25.2224,163400.0
2012-02-14 09:50:00,30.17,30.25,30.05,30.15,186200.0,25.2141,25.2809,25.1138,25.1974,186200.0
2012-02-14 10:00:00,30.14,30.2,29.9,29.98,114900.0,25.189,25.2392,24.9884,25.0553,114900.0
2012-02-14 10:10:00,29.98,30.07,29.96,30.03,174900.0,25.0553,25.1305,25.0386,25.0971,174900.0
2012-02-14 10:20:00,30.04,30.16,29.99,30.16,111800.0,25.1054,25.2057,25.0636,25.2057,111800.0
2012-02-14 10:30:00,30.16,30.17,30.05,30.08,124000.0,25.2057,25.2141,25.1138,25.1389,124000.0
2012-02-14 10:40:00,30.08,30.14,30.06,30.09,27800.0,25.1389,25.189,25.1221,25.1472,27800.0
2012-02-14 10:50:00,30.1,30.1,29.93,29.97,95100.0,25.1556,25.1556,25.0135,25.0469,95100.0
2012-02-14 11:00:00,29.97,30.07,29.96,30.04,116100.0,25.0469,25.1305,25.0386,25.1054,116100.0
2012-02-14 11:10:00,30.05,30.05,30.0,30.02,60500.0,25.1138,25.1138,25.072,25.0887,60500.0
2012-02-14 11:20:00,30.03,30.05,29.99,30.03,87800.0,25.0971,25.1138,25.0636,25.0971,87800.0
2012-02-14 11:30:00,30.04,30.14,30.0,30.14,91100.0,25.1054,25.189,25.072,25.189,91100.0
2012-02-14 11:40:00,30.14,30.2,30.1,30.13,51000.0,25.189,25.2392,25.1556,25.1807,51000.0
2012-02-14 11:50:00,30.14,30.21,30.01,30.01,32200.0,25.189,25.2475,25.0804,25.0804,32200.0
2012-02-14 12:00:00,30.02,30.09,30.01,30.09,47100.0,25.0887,25.1472,25.0804,25.1472,47100.0
2012-02-14 12:10:00,30.1,30.1,30.01,30.02,26300.0,25.1556,25.1556,25.0804,25.0887,26300.0
2012-02-14 12:20:00,30.01,30.02,30.0,30.01,38800.0,25.0804,25.0887,25.072,25.0804,38800.0
2012-02-14 12:30:00,30.02,30.07,30.0,30.04,23300.0,25.0887,25.1305,25.072,25.1054,23300.0
2012-02-14 12:40:00,30.05,30.09,30.03,30.08,19000.0,25.1138,25.1472,25.0971,25.1389,19000.0
2012-02-14 12:50:00,30.07,30.08,30.0,30.02,72300.0,25.1305,25.1389,25.072,25.0887,72300.0
2012-02-14 13:00:00,30.02,30.05,30.0,30.01,54000.0,25.0887,25.1138,25.072,25.0804,54000.0
2012-02-14 13:10:00,30.01,30.01,29.95,29.96,20600.0,25.0804,25.0804,25.0302,25.0386,20600.0
2012-02-14 13:20:00,29.95,29.96,29.87,29.9,42000.0,25.0302,25.0386,24.9634,24.9884,42000.0
2012-02-14 13:30:00,29.9,30.01,29.9,30.0,25300.0,24.9884,25.0804,24.9884,25.072,25300.0
2012-02-14 13:40:00,30.0,30.02,29.97,29.97,34700.0,25.072,25.0887,25.0469,25.0469,34700.0
2012-02-14 13:50:00,29.95,30.05,29.95,30.04,48300.0,25.0302,25.1138,25.0302,25.1054,48300.0
2012-02-14 14:00:00,30.04,30.07,29.96,29.97,45800.0,25.1054,25.1305,25.0386,25.0469,45800.0
2012-02-14 14:10:00,29.98,30.0,29.96,30.0,26700.0,25.0553,25.072,25.0386,25.072,26700.0
2012-02-14 14:20:00,30.0,30.0,29.92,29.96,45500.0,25.072,25.072,25.0051,25.0386,45500.0
2012-02-14 14:30:00,29.96,30.0,29.86,29.98,221300.0,25.0386,25.072,24.955,25.0553,221300.0
2012-02-14 14:40:00,29.99,30.02,29.82,29.9,124300.0,25.0636,25.0887,24.9216,24.9884,124300.0
2012-02-14 14:50:00,29.9,29.96,29.89,29.89,26600.0,24.9884,25.0386,24.9801,24.9801,26600.0
2012-02-14 15:00:00,29.9,29.98,29.89,29.89,32100.0,24.9884,25.0553,24.9801,24.9801,32100.0
2012-02-14 15:10:00,29.89,29.9,29.77,29.78,65300.0,24.9801,24.9884,24.8798,24.8881,65300.0
2012-02-14 15:20:00,29.78,29.79,29.7,29.7,85500.0,24.8881,24.8965,24.8213,24.8213,85500.0
2012-02-14 15:30:00,29.7,29.84,29.64,29.84,140900.0,24.8213,24.9383,24.7711,24.9383,140900.0
2012-02-14 15:40:00,29.85,30.01,29.85,30.01,85400.0,24.9466,25.0804,24.9466,25.0804,85400.0
2012-02-14 15:50:00,30.01,30.03,29.95,30.0,216900.0,25.0804,25.0971,25.0302,25.072,216900.0
2012-02-15 09:30:00,30.05,30.1,29.93,30.08,162800.0,25.1138,25.1556,25.0135,25.1389,162800.0
2012-02-15 09:40:00,30.08,30.09,29.91,29.92,91500.0,25.1389,25.1472,24.9968,25.0051,91500.0
2012-02-15 09:50:00,29.93,30.29,29.93,30.27,192800.0,25.0135,25.3144,25.0135,25.2977,192800.0
2012-02-15 10:00:00,30.28,30.29,30.21,30.26,46000.0,25.306,25.3144,25.2475,25.2893,46000.0
2012-02-15 10:10:00,30.26,30.33,30.25,30.26,38300.0,25.2893,25.3478,25.2809,25.2893,38300.0
2012-02-15 10:20:00,30.26,30.4,30.26,30.36,95100.0,25.2893,25.4063,25.2893,25.3729,95100.0
2012-02-15 10:30:00,30.36,30.38,30.1,30.14,256300.0,25.3729,25.3896,25.1556,25.189,256300.0
2012-02-15 10:40:00,30.13,30.36,30.0,30.35,119600.0,25.1807,25.3729,25.072,25.3645,119600.0
2012-02-15 10:50:00,30.36,30.36,30.2,30.21,21700.0,25.3729,25.3729,25.2392,25.2475,21700.0
2012-02-15 11:00:00,30.21,30.27,30.21,30.26,23600.0,25.2475,25.2977,25.2475,25.2893,23600.0
2012-02-15 11:10:00,30.26,30.26,30.23,30.25,30400.0,25.2893,25.2893,25.2642,25.2809,30400.0
2012-02-15 11:20:00,30.26,30.37,30.25,30.37,27900.0,25.2893,25.3812,25.2809,25.3812,27900.0
2012-02-15 11:30:00,30.36,30.62,30.36,30.62,70900.0,25.3729,25.5902,25.3729,25.5902,70900.0
2012-02-15 11:40:00,30.62,30.66,30.5,30.51,60800.0,25.5902,25.6236,25.4899,25.4982,60800.0
2012-02-15 11:50:00,30.5,30.52,30.38,30.39,26600.0,25.4899,25.5066,25.3896,25.3979,26600.0
2012-02-15 12:00:00,30.4,30.48,30.36,30.42,48800.0,25.4063,25.4732,25.3729,25.423,48800.0
2012-02-15 12:10:00,30.42,30.47,30.42,30.47,16600.0,25.423,25.4648,25.423,25.4648,16600.0
2012-02-15 12:20:00,30.47,30.54,30.46,30.5,24000.0,25.4648,25.5233,25.4564,25.4899,24000.0
2012-02-15 12:30:00,30.51,30.53,30.43,30.44,29500.0,25.4982,25.5149,25.4314,25.4397,29500.0
2012-02-15 12:40:00,30.44,30.45,30.27,30.28,101200.0,25.4397,25.4481,25.2977,25.306,101200.0
2012-02-15 12:50:00,30.29,30.32,30.12,30.13,66000.0,25.3144,25.3394,25.1723,25.1807,66000.0
2012-02-15 13:00:00,30.13,30.13,29.87,29.98,143600.0,25.1807,25.1807,24.9634,25.0553,143600.0
2012-02-15 13:10:00,29.98,30.05,29.82,29.98,99500.0,25.0553,25.1138,24.9216,25.0553,99500.0
2012-02-15 13:20:00,29.97,30.15,29.97,30.14,25500.0,25.0469,25.1974,25.0469,25.189,25500.0
2012-02-15 13:30:00,30.15,30.16,29.97,30.02,60500.0,25.1974,25.2057,25.0469,25.0887,60500.0
2012-02-15 13:40:00,30.03,30.03,29.96,30.01,35800.0,25.0971,25.0971,25.0386,25.0804,35800.0
2012-02-15 13:50:00,30.01,30.11,30.0,30.1,68900.0,25.0804,25.1639,25.072,25.1556,68900.0
2012-02-15 14:00:00,30.11,30.15,29.95,29.99,35700.0,25.1639,25.1974,25.0302,25.0636,35700.0
2012-02-15 14:10:00,30.01,30.01,29.94,29.97,42500.0,25.0804,25.0804,25.0219,25.0469,42500.0
2012-02-15 14:20:00,29.97,30.09,29.97,30.06,32000.0,25.0469,25.1472,25.0469,25.1221,32000.0
2012-02-15 14:30:00,30.07,30.1,29.93,30.04,77800.0,25.1305,25.1556,25.0135,25.1054,77800.0
2012-02-15 14:40:00,30.04,30.14,29.99,30.02,47000.0,25.1054,25.189,25.0636,25.0887,47000.0
2012-02-15 14:50:00,30.02,30.08,29.94,29.96,54000.0,25.0887,25.1389,25.0219,25.0386,54000.0
2012-02-15 15:00:00,29.96,30.04,29.94,29.98,68500.0,25.0386,25.1054,25.0219,25.0553,68500.0
2012-02-15 15:10:00,29.97,29.98,29.74,29.83,243600.0,25.0469,25.0553,24.8547,24.9299,243600.0
2012-02-15 15:20:00,29.84,29.89,29.7,29.86,142800.0,24.9383,24.9801,24.8213,24.955,142800.0
2012-02-15 15:30:00,29.86,29.91,29.84,29.89,63800.0,24.955,24.9968,24.9383,24.9801,63800.0
2012-02-15 15:40:00,29.89,29.95,29.87,29.87,81800.0,24.9801,25.0302,24.9634,24.9634,81800.0
2012-02-15 15:50:00,29.86,29.92,29.85,29.9,187800.0,24.955,25.0051,24.9466,24.9884,187800.0
2012-02-16 09:30:00,29.88,29.97,29.83,29.91,34400.0,24.9717,25.0469,24.9299,24.9968,34400.0
2012-02-16 09:40:00,29.91,29.93,29.71,29.89,56700.0,24.9968,25.0135,24.8296,24.9801,56700.0
2012-02-16 09:50:00,29.9,30.0,29.86,29.96,91100.0,24.9884,25.072,24.955,25.0386,91100.0
2012-02-16 10:00:00,29.95,30.05,29.95,29.95,46800.0,25.0302,25.1138,25.0302,25.0302,46800.0
2012-02-16 10:10:00,29.96,30.02,29.95,29.99,31600.0,25.0386,25.0887,25.0302,25.0636,31600.0
2012-02-16 10:20:00,29.98,30.07,29.97,30.04,24100.0,25.0553,25.1305,25.0469,25.1054,24100.0
2012-02-16 10:30:00,30.06,30.14,30.03,30.13,35200.0,25.1221,25.189,25.0971,25.1807,35200.0
2012-02-16 10:40:00,30.13,30.23,30.12,30.17,29700.0,25.1807,25.2642,25.1723,25.2141,29700.0
2012-02-16 10:50:00,30.18,30.19,30.15,30.18,25500.0,25.2224,25.2308,25.1974,25.2224,25500.0
2012-02-16 11:00:00,30.18,30.3,30.18,30.25,43200.0,25.2224,25.3227,25.2224,25.2809,43200.0
2012-02-16 11:10:00,30.25,30.28,30.23,30.27,23400.0,25.2809,25.306,25.2642,25.2977,23400.0
2012-02-16 11:20:00,30.29,30.37,30.23,30.31,19800.0,25.3144,25.3812,25.2642,25.3311,19800.0
2012-02-16 11:30:00,30.34,30.45,30.27,30.41,32600.0,25.3562,25.4481,25.2977,25.4147,32600.0
2012-02-16 11:40:00,30.44,30.5,30.41,30.5,22300.0,25.4397,25.4899,25.4147,25.4899,22300.0
2012-02-16 11:50:00,30.5,30.62,30.48,30.56,41800.0,25.4899,25.5902,25.4732,25.54,41800.0
2012-02-16 12:00:00,30.57,30.69,30.55,30.69,28600.0,25.5484,25.6487,25.5317,25.6487,28600.0
2012-02-16 12:10:00,30.69,30.69,30.51,30.52,29800.0,25.6487,25.6487,25.4982,25.5066,29800.0
2012-02-16 12:20:00,30.53,30.61,30.5,30.53,22800.0,25.5149,25.5818,25.4899,25.5149,22800.0
2012-02-16 12:30:00,30.54,30.54,30.43,30.5,35500.0,25.5233,25.5233,25.4314,25.4899,35500.0
2012-02-16 12:40:00,30.5,30.51,30.39,30.41,36300.0,25.4899,25.4982,25.3979,25.4147,36300.0
2012-02-16 12:50:00,30.41,30.48,30.39,30.45,20900.0,25.4147,25.4732,25.3979,25.4481,20900.0
2012-02-16 13:00:00,30.46,30.49,30.41,30.43,31600.0,25.4564,25.4815,25.4147,25.4314,31600.0
2012-02-16 13:10:00,30.45,30.52,30.44,30.46,59800.0,25.4481,25.5066,25.4397,25.4564,59800.0
2012-02-16 13:20:00,30.47,30.52,30.44,30.49,37400.0,25.4648,25.5066,25.4397,25.4815,37400.0
2012-02-16 13:30:00,30.49,30.54,30.45,30.46,33400.0,25.4815,25.5233,25.4481,25.4564,33400.0
2012-02-16 13:40:00,30.46,30.5,30.44,30.45,38400.0,25.4564,25.4899,25.4397,25.4481,38400.0
2012-02-16 13:50:00,30.45,30.57,30.44,30.55,42600.0,25.4481,25.5484,25.4397,25.5317,42600.0
2012-02-16 14:00:00,30.55,30.55,30.47,30.51,32100.0,25.5317,25.5317,25.4648,25.4982,32100.0
2012-02-16 14:10:00,30.51,30.55,30.47,30.49,28000.0,25.4982,25.5317,25.4648,25.4815,28000.0
2012-02-16 14:20:00,30.48,30.51,30.41,30.45,36800.0,25.4732,25.4982,25.4147,25.4481,36800.0
2012-02-16 14:30:00,30.46,30.5,30.41,30.43,29600.0,25.4564,25.4899,25.4147,25.4314,29600.0
2012-02-16 14:40:00,30.43,30.5,30.41,30.48,41600.0,25.4314,25.4899,25.4147,25.4732,41600.0
2012-02-16 14:50:00,30.48,30.51,30.43,30.49,29000.0,25.4732,25.4982,25.4314,25.4815,29000.0
2012-02-16 15:00:00,30.49,30.5,30.43,30.43,34100.0,25.4815,25.4899,25.4314,25.4314,34100.0
2012-02-16 15:10:00,30.43,30.5,30.39,30.45,44500.0,25.4314,25.4899,25.3979,25.4481,44500.0
2012-02-16 15:20:00,30.45,30.49,30.43,30.45,65700.0,25.4481,25.4815,25.4314,25.4481,65700.0
2012-02-16 15:30:00,30.45,30.49,30.44,30.47,71700.0,25.4481,25.4815,25.4397,25.4648,71700.0
2012-02-16 15:40:00,30.47,30.58,30.45,30.57,107000.0,25.4648,25.5567,25.4481,25.5484,107000.0
2012-02-16 15:50:00,30.58,30.61,30.47,30.51,198300.0,25.5567,25.5818,25.4648,25.4982,198300.0
2012-02-17 09:30:00,30.81,31.06,30.78,31.05,95300.0,25.7489,25.9579,25.7239,25.9495,95300.0
2012-02-17 09:40:00,31.04,31.18,31.04,31.13,64800.0,25.9412,26.0582,25.9412,26.0164,64800.0
2012-02-17 09:50:00,31.12,31.19,30.97,30.98,139100.0,26.008,26.0665,25.8827,25.891,139100.0
2012-02-17 10:00:00,30.99,31.02,30.9,30.97,76700.0,25.8994,25.9245,25.8242,25.8827,76700.0
2012-02-17 10:10:00,30.98,30.99,30.9,30.93,60300.0,25.891,25.8994,25.8242,25.8492,60300.0
2012-02-17 10:20:00,30.93,31.01,30.88,30.94,79600.0,25.8492,25.9161,25.8075,25.8576,79600.0
2012-02-17 10:30:00,30.95,30.95,30.67,30.68,94200.0,25.866,25.866,25.6319,25.6403,94200.0
2012-02-17 10:40:00,30.68,30.77,30.67,30.71,31700.0,25.6403,25.7155,25.6319,25.6654,31700.0
2012-02-17 10:50:00,30.73,30.78,30.63,30.66,46500.0,25.6821,25.7239,25.5985,25.6236,46500.0
2012-02-17 11:00:00,30.66,30.66,30.43,30.59,83500.0,25.6236,25.6236,25.4314,25.5651,83500.0
2012-02-17 11:10:00,30.58,30.59,30.51,30.59,18800.0,25.5567,25.5651,25.4982,25.5651,18800.0
2012-02-17 11:20:00,30.58,30.67,30.55,30.67,28900.0,25.5567,25.6319,25.5317,25.6319,28900.0
2012-02-17 11:30:00,30.66,30.85,30.65,30.81,66700.0,25.6236,25.7824,25.6152,25.7489,66700.0
2012-02-17 11:40:00,30.8,30.93,30.8,30.85,42600.0,25.7406,25.8492,25.7406,25.7824,42600.0
2012-02-17 11:50:00,30.85,30.91,30.83,30.9,27000.0,25.7824,25.8325,25.7657,25.8242,27000.0
2012-02-17 12:00:00,30.9,30.9,30.79,30.88,50300.0,25.8242,25.8242,25.7322,25.8075,50300.0
2012-02-17 12:10:00,30.89,30.92,30.86,30.89,34100.0,25.8158,25.8409,25.7907,25.8158,34100.0
2012-02-17 12:20:00,30.89,30.91,30.83,30.87,30600.0,25.8158,25.8325,25.7657,25.7991,30600.0
2012-02-17 12:30:00,30.88,30.91,30.86,30.91,33200.0,25.8075,25.8325,25.7907,25.8325,33200.0
2012-02-17 12:40:00,30.91,30.93,30.85,30.88,28900.0,25.8325,25.8492,25.7824,25.8075,28900.0
2012-02-17 12:50:00,30.87,30.92,30.87,30.91,52900.0,25.7991,25.8409,25.7991,25.8325,52900.0
2012-02-17 13:00:00,30.91,30.91,30.8,30.8,67600.0,25.8325,25.8325,25.7406,25.7406,67600.0
2012-02-17 13:10:00,30.8,30.91,30.79,30.86,73400.0,25.7406,25.8325,25.7322,25.7907,73400.0
2012-02-17 13:20:00,30.85,30.86,30.8,30.83,40400.0,25.7824,25.7907,25.7406,25.7657,40400.0
2012-02-17 13:30:00,30.84,30.85,30.79,30.85,24100.0,25.774,25.7824,25.7322,25.7824,24100.0
2012-02-17 13:40:00,30.85,30.9,30.84,30.9,34300.0,25.7824,25.8242,25.774,25.8242,34300.0
2012-02-17 13:50:00,30.89,30.93,30.84,30.87,48000.0,25.8158,25.8492,25.774,25.7991,48000.0
2012-02-17 14:00:00,30.87,30.88,30.83,30.83,39000.0,25.7991,25.8075,25.7657,25.7657,39000.0
2012-02-17 14:10:00,30.83,30.88,30.83,30.86,27400.0,25.7657,25.8075,25.7657,25.7907,27400.0
2012-02-17 14:20:00,30.86,30.88,30.84,30.87,41300.0,25.7907,25.8075,25.774,25.7991,41300.0
2012-02-17 14:30:00,30.87,30.94,30.86,30.93,49100.0,25.7991,25.8576,25.7907,25.8492,49100.0
2012-02-17 14:40:00,30.93,31.0,30.92,30.99,64000.0,25.8492,25.9077,25.8409,25.8994,64000.0
2012-02-17 14:50:00,31.0,31.0,30.92,30.96,44600.0,25.9077,25.9077,25.8409,25.8743,44600.0
2012-02-17 15:00:00,30.96,30.97,30.92,30.92,28800.0,25.8743,25.8827,25.8409,25.8409,28800.0
2012-02-17 15:10:00,30.92,30.96,30.89,30.89,37600.0,25.8409,25.8743,25.8158,25.8158,37600.0
2012-02-17 15:20:00,30.89,30.94,30.89,30.9,34400.0,25.8158,25.8576,25.8158,25.8242,34400.0
2012-02-17 15:30:00,30.9,30.92,30.85,30.9,54300.0,25.8242,25.8409,25.7824,25.8242,54300.0
2012-02-17 15:40:00,30.9,30.91,30.84,30.85,78400.0,25.8242,25.8325,25.774,25.7824,78400.0
2012-02-17 15:50:00,30.84,30.85,30.81,30.82,180000.0,25.774,25.7824,25.7489,25.7573,180000.0
2012-02-21 09:30:00,30.71,30.78,30.67,30.73,44600.0,25.6654,25.7239,25.6319,25.6821,44600.0
2012-02-21 09:40:00,30.74,30.88,30.7,30.77,110600.0,25.6904,25.8075,25.657,25.7155,110600.0
2012-02-21 09:50:00,30.77,30.78,30.58,30.63,95900.0,25.7155,25.7239,25.5567,25.5985,95900.0
2012-02-21 10:00:00,30.62,30.62,30.51,30.58,111700.0,25.5902,25.5902,25.4982,25.5567,111700.0
2012-02-21 10:10:00,30.56,30.73,30.49,30.73,130300.0,25.54,25.6821,25.4815,25.6821,130300.0
2012-02-21 10:20:00,30.72,30.72,30.6,30.7,132400.0,25.6737,25.6737,25.5734,25.657,132400.0
2012-02-21 10:30:00,30.7,30.78,30.68,30.71,84000.0,25.657,25.7239,25.6403,25.6654,84000.0
2012-02-21 10:40:00,30.71,30.79,30.71,30.78,35800.0,25.6654,25.7322,25.6654,25.7239,35800.0
2012-02-21 10:50:00,30.77,30.78,30.72,30.77,25800.0,25.7155,25.7239,25.6737,25.7155,25800.0
2012-02-21 11:00:00,30.76,30.8,30.72,30.77,26700.0,25.7072,25.7406,25.6737,25.7155,26700.0
2012-02-21 11:10:00,30.76,30.78,30.69,30.74,34600.0,25.7072,25.7239,25.6487,25.6904,34600.0
2012-02-21 11:20:00,30.73,30.81,30.72,30.8,23900.0,25.6821,25.7489,25.6737,25.7406,23900.0
2012-02-21 11:30:00,30.79,30.79,30.7,30.7,23000.0,25.7322,25.7322,25.657,25.657,23000.0
2012-02-21 11:40:00,30.71,30.73,30.6,30.64,47200.0,25.6654,25.6821,25.5734,25.6069,47200.0
2012-02-21 11:50:00,30.65,30.76,30.6,30.76,145600.0,25.6152,25.7072,25.5734,25.7072,145600.0
2012-02-21 12:00:00,30.76,30.88,30.75,30.83,92900.0,25.7072,25.8075,25.6988,25.7657,92900.0
2012-02-21 12:10:00,30.83,30.85,30.73,30.74,37700.0,25.7657,25.7824,25.6821,25.6904,37700.0
2012-02-21 12:20:00,30.74,30.77,30.68,30.74,31400.0,25.6904,25.7155,25.6403,25.6904,31400.0
2012-02-21 12:30:00,30.74,30.76,30.69,30.7,27900.0,25.6904,25.7072,25.6487,25.657,27900.0
2012-02-21 12:40:00,30.7,30.75,30.7,30.72,10400.0,25.657,25.6988,25.657,25.6737,10400.0
2012-02-21 12:50:00,30.73,30.74,30.64,30.68,25600.0,25.6821,25.6904,25.6069,25.6403,25600.0
2012-02-21 13:00:00,30.68,30.74,30.65,30.71,46300.0,25.6403,25.6904,25.6152,25.6654,46300.0
2012-02-21 13:10:00,30.71,30.73,30.59,30.66,69300.0,25.6654,25.6821,25.5651,25.6236,69300.0
2012-02-21 13:20:00,30.67,30.72,30.54,30.55,35900.0,25.6319,25.6737,25.5233,25.5317,35900.0
2012-02-21 13:30:00,30.55,30.59,30.41,30.43,77400.0,25.5317,25.5651,25.4147,25.4314,77400.0
2012-02-21 13:40:00,30.44,30.59,30.18,30.49,139100.0,25.4397,25.5651,25.2224,25.4815,139100.0
2012-02-21 13:50:00,30.49,30.56,30.43,30.47,55400.0,25.4815,25.54,25.4314,25.4648,55400.0
2012-02-21 14:00:00,30.46,30.46,30.35,30.37,58400.0,25.4564,25.4564,25.3645,25.3812,58400.0
2012-02-21 14:10:00,30.37,30.38,30.17,30.3,98100.0,25.3812,25.3896,25.2141,25.3227,98100.0
2012-02-21 14:20:00,30.29,30.3,30.21,30.27,105700.0,25.3144,25.3227,25.2475,25.2977,105700.0
2012-02-21 14:30:00,30.27,30.27,30.13,30.13,60800.0,25.2977,25.2977,25.1807,25.1807,60800.0
2012-02-21 14:40:00,30.13,30.14,30.01,30.05,118400.0,25.1807,25.189,25.0804,25.1138,118400.0
2012-02-21 14:50:00,30.06,30.11,30.0,30.07,103000.0,25.1221,25.1639,25.072,25.1305,103000.0
2012-02-21 15:00:00,30.07,30.1,29.99,30.01,107800.0,25.1305,25.1556,25.0636,25.0804,107800.0
2012-02-21 15:10:00,30.01,30.01,29.94,29.94,73800.0,25.0804,25.0804,25.0219,25.0219,73800.0
2012-02-21 15:20:00,29.94,30.0,29.84,29.88,85000.0,25.0219,25.072,24.9383,24.9717,85000.0
2012-02-21 15:30:00,29.88,29.93,29.75,29.8,163500.0,24.9717,25.0135,24.8631,24.9049,163500.0
2012-02-21 15:40:00,29.8,29.98,29.8,29.92,268200.0,24.9049,25.0553,24.9049,25.0051,268200.0
2012-02-21 15:50:00,29.93,29.96,29.85,29.9,437200.0,25.0135,25.0386,24.9466,24.9884,437200.0
2012-02-22 09:30:00,29.79,29.88,29.75,29.82,54000.0,24.8965,24.9717,24.8631,24.9216,54000.0
2012-02-22 09:40:00,29.82,29.94,29.8,29.84,49000.0,24.9216,25.0219,24.9049,24.9383,49000.0
2012-02-22 09:50:00,29.85,29.92,29.83,29.89,49700.0,24.9466,25.0051,24.9299,24.9801,49700.0
2012-02-22 10:00:00,29.88,29.89,29.75,29.87,69400.0,24.9717,24.9801,24.8631,24.9634,69400.0
2012-02-22 10:10:00,29.86,29.86,29.77,29.79,118000.0,24.955,24.955,24.8798,24.8965,118000.0
2012-02-22 10:20:00,29.79,29.81,29.69,29.73,66000.0,24.8965,24.9132,24.8129,24.8464,66000.0
2012-02-22 10:30:00,29.72,29.72,29.58,29.63,43800.0,24.838,24.838,24.721,24.7628,43800.0
2012-02-22 10:40:00,29.65,29.73,29.62,29.68,117500.0,24.7795,24.8464,24.7544,24.8046,117500.0
2012-02-22 10:50:00,29.69,29.72,29.62,29.67,23500.0,24.8129,24.838,24.7544,24.7962,23500.0
2012-02-22 11:00:00,29.68,29.73,29.58,29.58,109800.0,24.8046,24.8464,24.721,24.721,109800.0
2012-02-22 11:10:00,29.58,29.62,29.48,29.51,86100.0,24.721,24.7544,24.6374,24.6625,86100.0
2012-02-22 11:20:00,29.52,29.53,29.4,29.43,72300.0,24.6709,24.6792,24.5706,24.5956,72300.0
2012-02-22 11:30:00,29.43,29.45,29.27,29.28,47000.0,24.5956,24.6124,24.4619,24.4703,47000.0
2012-02-22 11:40:00,29.27,29.31,29.2,29.3,64200.0,24.4619,24.4953,24.4034,24.487,64200.0
2012-02-22 11:50:00,29.3,29.31,29.18,29.29,44500.0,24.487,24.4953,24.3867,24.4786,44500.0
2012-02-22 12:00:00,29.29,29.29,29.19,29.22,38700.0,24.4786,24.4786,24.3951,24.4201,38700.0
2012-02-22 12:10:00,29.22,29.23,29.18,29.2,43900.0,24.4201,24.4285,24.3867,24.4034,43900.0
2012-02-22 12:20:00,29.2,29.27,29.2,29.26,22600.0,24.4034,24.4619,24.4034,24.4536,22600.0
2012-02-22 12:30:00,29.27,29.27,29.16,29.16,46900.0,24.4619,24.4619,24.37,24.37,46900.0
2012-02-22 12:40:00,29.16,29.16,28.86,29.0,168100.0,24.37,24.37,24.1193,24.2363,168100.0
2012-02-22 12:50:00,29.0,29.07,28.94,28.99,77100.0,24.2363,24.2948,24.1861,24.2279,77100.0
2012-02-22 13:00:00,29.0,29.07,28.98,29.01,93500.0,24.2363,24.2948,24.2196,24.2446,93500.0
2012-02-22 13:10:00,29.02,29.15,29.01,29.12,67200.0,24.253,24.3616,24.2446,24.3366,67200.0
2012-02-22 13:20:00,29.12,29.14,29.07,29.11,33100.0,24.3366,24.3533,24.2948,24.3282,33100.0
2012-02-22 13:30:00,29.11,29.11,29.06,29.08,31500.0,24.3282,24.3282,24.2864,24.3031,31500.0
2012-02-22 13:40:00,29.09,29.12,29.07,29.08,36700.0,24.3115,24.3366,24.2948,24.3031,36700.0
2012-02-22 13:50:00,29.08,29.12,29.07,29.11,40300.0,24.3031,24.3366,24.2948,24.3282,40300.0
2012-02-22 14:00:00,29.11,29.15,29.01,29.1,135000.0,24.3282,24.3616,24.2446,24.3198,135000.0
2012-02-22 14:10:00,29.1,29.12,28.87,28.87,216600.0,24.3198,24.3366,24.1276,24.1276,216600.0
2012-02-22 14:20:00,28.87,28.98,28.85,28.95,59400.0,24.1276,24.2196,24.1109,24.1945,59400.0
2012-02-22 14:30:00,28.96,28.97,28.94,28.97,20500.0,24.2028,24.2112,24.1861,24.2112,20500.0
2012-02-22 14:40:00,28.97,28.97,28.81,28.81,131400.0,24.2112,24.2112,24.0775,24.0775,131400.0
2012-02-22 14:50:00,28.82,28.87,28.74,28.85,114600.0,24.0858,24.1276,24.019,24.1109,114600.0
2012-02-22 15:00:00,28.85,28.87,28.73,28.79,121700.0,24.1109,24.1276,24.0106,24.0608,121700.0
2012-02-22 15:10:00,28.79,28.95,28.78,28.86,108400.0,24.0608,24.1945,24.0524,24.1193,108400.0
2012-02-22 15:20:00,28.86,28.94,28.81,28.9,93600.0,24.1193,24.1861,24.0775,24.1527,93600.0
2012-02-22 15:30:00,28.9,28.92,28.86,28.87,108500.0,24.1527,24.1694,24.1193,24.1276,108500.0
2012-02-22 15:40:00,28.87,28.88,28.77,28.79,159100.0,24.1276,24.136,24.0441,24.0608,159100.0
2012-02-22 15:50:00,28.78,28.8,28.71,28.74,325600.0,24.0524,24.0691,23.9939,24.019,325600.0
2012-02-23 09:30:00,28.88,28.9,28.6,28.79,185600.0,24.136,24.1527,23.902,24.0608,185600.0
2012-02-23 09:40:00,28.81,28.81,28.71,28.75,113600.0,24.0775,24.0775,23.9939,24.0273,113600.0
2012-02-23 09:50:00,28.75,28.76,28.63,28.64,137300.0,24.0273,24.0357,23.9271,23.9354,137300.0
2012-02-23 10:00:00,28.64,28.96,28.63,28.9,100700.0,23.9354,24.2028,23.9271,24.1527,100700.0
2012-02-23 10:10:00,28.91,29.02,28.89,28.96,141200.0,24.1611,24.253,24.1443,24.2028,141200.0
2012-02-23 10:20:00,28.97,29.0,28.86,28.89,74100.0,24.2112,24.2363,24.1193,24.1443,74100.0
2012-02-23 10:30:00,28.89,28.95,28.89,28.91,64400.0,24.1443,24.1945,24.1443,24.1611,64400.0
2012-02-23 10:40:00,28.91,28.94,28.88,28.92,35600.0,24.1611,24.1861,24.136,24.1694,35600.0
2012-02-23 10:50:00,28.91,29.0,28.89,29.0,95200.0,24.1611,24.2363,24.1443,24.2363,95200.0
2012-02-23 11:00:00,29.0,29.2,28.94,29.17,195500.0,24.2363,24.4034,24.1861,24.3783,195500.0
2012-02-23 11:10:00,29.17,29.18,29.08,29.09,114200.0,24.3783,24.3867,24.3031,24.3115,114200.0
2012-02-23 11:20:00,29.08,29.13,29.07,29.11,34700.0,24.3031,24.3449,24.2948,24.3282,34700.0
2012-02-23 11:30:00,29.12,29.2,29.1,29.1,53600.0,24.3366,24.4034,24.3198,24.3198,53600.0
2012-02-23 11:40:00,29.09,29.09,28.98,29.02,58600.0,24.3115,24.3115,24.2196,24.253,58600.0
2012-02-23 11:50:00,29.03,29.16,29.03,29.05,31600.0,24.2613,24.37,24.2613,24.2781,31600.0
2012-02-23 12:00:00,29.05,29.11,29.04,29.1,42700.0,24.2781,24.3282,24.2697,24.3198,42700.0
2012-02-23 12:10:00,29.11,29.16,29.1,29.14,63500.0,24.3282,24.37,24.3198,24.3533,63500.0
2012-02-23 12:20:00,29.15,29.16,29.03,29.05,35900.0,24.3616,24.37,24.2613,24.2781,35900.0
2012-02-23 12:30:00,29.07,29.09,29.03,29.08,26500.0,24.2948,24.3115,24.2613,24.3031,26500.0
2012-02-23 12:40:00,29.08,29.13,29.07,29.12,51500.0,24.3031,24.3449,24.2948,24.3366,51500.0
2012-02-23 12:50:00,29.12,29.15,29.12,29.13,46500.0,24.3366,24.3616,24.3366,24.3449,46500.0
2012-02-23 13:00:00,29.14,29.16,29.13,29.16,28300.0,24.3533,24.37,24.3449,24.37,28300.0
2012-02-23 13:10:00,29.15,29.16,29.13,29.15,20100.0,24.3616,24.37,24.3449,24.3616,20100.0
2012-02-23 13:20:00,29.14,29.17,29.13,29.15,70100.0,24.3533,24.3783,24.3449,24.3616,70100.0
2012-02-23 13:30:00,29.15,29.15,29.09,29.12,34100.0,24.3616,24.3616,24.3115,24.3366,34100.0
2012-02-23 13:40:00,29.12,29.14,29.06,29.09,65400.0,24.3366,24.3533,24.2864,24.3115,65400.0
2012-02-23 13:50:00,29.09,29.1,29.07,29.1,27900.0,24.3115,24.3198,24.2948,24.3198,27900.0
2012-02-23 14:00:00,29.1,29.1,29.05,29.05,38400.0,24.3198,24.3198,24.2781,24.2781,38400.0
2012-02-23 14:10:00,29.05,29.06,29.01,29.01,56100.0,24.2781,24.2864,24.2446,24.2446,56100.0
2012-02-23 14:20:00,29.01,29.02,28.91,28.95,59200.0,24.2446,24.253,24.1611,24.1945,59200.0
2012-02-23 14:30:00,28.95,28.99,28.89,28.94,66900.0,24.1945,24.2279,24.1443,24.1861,66900.0
2012-02-23 14:40:00,28.94,28.98,28.93,28.95,45200.0,24.1861,24.2196,24.1778,24.1945,45200.0
2012-02-23 14:50:00,28.96,29.04,28.93,29.01,66000.0,24.2028,24.2697,24.1778,24.2446,66000.0
2012-02-23 15:00:00,29.02,29.07,29.01,29.06,41500.0,24.253,24.2948,24.2446,24.2864,41500.0
2012-02-23 15:10:00,29.07,29.08,28.99,29.04,81000.0,24.2948,24.3031,24.2279,24.2697,81000.0
2012-02-23 15:20:00,29.04,29.04,28.97,29.0,87400.0,24.2697,24.2697,24.2112,24.2363,87400.0
2012-02-23 15:30:00,29.0,29.0,28.95,28.97,67400.0,24.2363,24.2363,24.1945,24.2112,67400.0
2012-02-23 15:40:00,28.97,29.08,28.96,29.07,206300.0,24.2112,24.3031,24.2028,24.2948,206300.0
2012-02-23 15:50:00,29.07,29.13,29.01,29.07,352900.0,24.2948,24.3449,24.2446,24.2948,352900.0
2012-02-24 09:30:00,28.79,28.99,28.7,28.71,88800.0,24.0608,24.2279,23.9856,23.9939,88800.0
2012-02-24 09:40:00,28.7,28.87,28.64,28.84,96200.0,23.9856,24.1276,23.9354,24.1026,96200.0
2012-02-24 09:50:00,28.84,28.9,28.79,28.89,38000.0,24.1026,24.1527,24.0608,24.1443,38000.0
2012-02-24 10:00:00,28.89,28.95,28.84,28.85,72300.0,24.1443,24.1945,24.1026,24.1109,72300.0
2012-02-24 10:10:00,28.85,28.9,28.8,28.83,52500.0,24.1109,24.1527,24.0691,24.0942,52500.0
2012-02-24 10:20:00,28.82,28.86,28.8,28.85,55400.0,24.0858,24.1193,24.0691,24.1109,55400.0
2012-02-24 10:30:00,28.86,28.88,28.81,28.84,43600.0,24.1193,24.136,24.0775,24.1026,43600.0
2012-02-24 10:40:00,28.84,28.91,28.8,28.83,41900.0,24.1026,24.1611,24.0691,24.0942,41900.0
2012-02-24 10:50:00,28.82,28.85,28.8,28.84,30200.0,24.0858,24.1109,24.0691,24.1026,30200.0
2012-02-24 11:00:00,28.85,28.92,28.83,28.85,50000.0,24.1109,24.1694,24.0942,24.1109,50000.0
2012-02-24 11:10:00,28.85,28.89,28.83,28.85,32700.0,24.1109,24.1443,24.0942,24.1109,32700.0
2012-02-24 11:20:00,28.86,28.95,28.86,28.95,36500.0,24.1193,24.1945,24.1193,24.1945,36500.0
2012-02-24 11:30:00,28.95,28.96,28.86,28.92,45200.0,24.1945,24.2028,24.1193,24.1694,45200.0
2012-02-24 11:40:00,28.92,28.94,28.85,28.89,38300.0,24.1694,24.1861,24.1109,24.1443,38300.0
2012-02-24 11:50:00,28.89,28.89,28.78,28.84,81500.0,24.1443,24.1443,24.0524,24.1026,81500.0
2012-02-24 12:00:00,28.83,28.85,28.79,28.8,103400.0,24.0942,24.1109,24.0608,24.0691,103400.0
2012-02-24 12:10:00,28.81,28.81,28.71,28.75,88200.0,24.0775,24.0775,23.9939,24.0273,88200.0
2012-02-24 12:20:00,28.76,28.76,28.69,28.7,41400.0,24.0357,24.0357,23.9772,23.9856,41400.0
2012-02-24 12:30:00,28.71,28.73,28.65,28.66,62400.0,23.9939,24.0106,23.9438,23.9521,62400.0
2012-02-24 12:40:00,28.67,28.7,28.63,28.67,98900.0,23.9605,23.9856,23.9271,23.9605,98900.0
2012-02-24 12:50:00,28.67,28.7,28.67,28.69,25900.0,23.9605,23.9856,23.9605,23.9772,25900.0
2012-02-24 13:00:00,28.69,28.73,28.66,28.73,30200.0,23.9772,24.0106,23.9521,24.0106,30200.0
2012-02-24 13:10:00,28.73,28.75,28.59,28.6,51200.0,24.0106,24.0273,23.8936,23.902,51200.0
2012-02-24 13:20:00,28.61,28.7,28.59,28.63,53200.0,23.9103,23.9856,23.8936,23.9271,53200.0
2012-02-24 13:30:00,28.64,28.67,28.58,28.58,44200.0,23.9354,23.9605,23.8853,23.8853,44200.0
2012-02-24 13:40:00,28.58,28.61,28.39,28.39,97300.0,23.8853,23.9103,23.7265,23.7265,97300.0
2012-02-24 13:50:00,28.4,28.54,28.39,28.54,51300.0,23.7348,23.8518,23.7265,23.8518,51300.0
2012-02-24 14:00:00,28.54,28.56,28.5,28.54,42600.0,23.8518,23.8685,23.8184,23.8518,42600.0
2012-02-24 14:10:00,28.53,28.59,28.53,28.55,79600.0,23.8435,23.8936,23.8435,23.8602,79600.0
2012-02-24 14:20:00,28.55,28.56,28.45,28.46,197000.0,23.8602,23.8685,23.7766,23.785,197000.0
2012-02-24 14:30:00,28.46,28.47,28.41,28.47,97000.0,23.785,23.7933,23.7432,23.7933,97000.0
2012-02-24 14:40:00,28.47,28.5,28.43,28.48,55300.0,23.7933,23.8184,23.7599,23.8017,55300.0
2012-02-24 14:50:00,28.48,28.51,28.46,28.49,50400.0,23.8017,23.8268,23.785,23.81,50400.0
2012-02-24 15:00:00,28.49,28.52,28.47,28.49,123000.0,23.81,23.8351,23.7933,23.81,123000.0
2012-02-24 15:10:00,28.49,28.5,28.45,28.46,78100.0,23.81,23.8184,23.7766,23.785,78100.0
2012-02-24 15:20:00,28.47,28.49,28.39,28.44,86500.0,23.7933,23.81,23.7265,23.7683,86500.0
2012-02-24 15:30:00,28.44,28.5,28.42,28.49,105800.0,23.7683,23.8184,23.7515,23.81,105800.0
2012-02-24 15:40:00,28.49,28.51,28.47,28.49,132200.0,23.81,23.8268,23.7933,23.81,132200.0
2012-02-24 15:50:00,28.5,28.52,28.45,28.48,235600.0,23.8184,23.8351,23.7766,23.8017,235600.0
2012-02-27 09:30:00,27.92,28.12,27.9,28.1,123000.0,23.4168,23.5845,23.4,23.5678,123000.0
2012-02-27 09:40:00,28.09,28.11,27.87,27.94,139600.0,23.5594,23.5762,23.3749,23.4336,139600.0
2012-02-27 09:50:00,27.92,28.09,27.72,27.74,204800.0,23.4168,23.5594,23.2491,23.2658,204800.0
2012-02-27 10:00:00,27.75,27.96,27.74,27.95,118000.0,23.2742,23.4504,23.2658,23.442,118000.0
2012-02-27 10:10:00,27.95,27.97,27.84,27.88,93100.0,23.442,23.4587,23.3497,23.3833,93100.0
2012-02-27 10:20:00,27.89,27.9,27.82,27.83,104100.0,23.3916,23.4,23.3329,23.3413,104100.0
2012-02-27 10:30:00,27.82,27.88,27.75,27.87,147800.0,23.3329,23.3833,23.2742,23.3749,147800.0
2012-02-27 10:40:00,27.87,28.07,27.87,27.99,303800.0,23.3749,23.5426,23.3749,23.4755,303800.0
2012-02-27 10:50:00,27.99,27.99,27.85,27.87,316700.0,23.4755,23.4755,23.3581,23.3749,316700.0
2012-02-27 11:00:00,27.87,28.05,27.86,27.96,249000.0,23.3749,23.5258,23.3665,23.4504,249000.0
2012-02-27 11:10:00,27.96,28.01,27.9,28.0,148700.0,23.4504,23.4923,23.4,23.4839,148700.0
2012-02-27 11:20:00,28.0,28.16,27.99,28.1,162700.0,23.4839,23.6181,23.4755,23.5678,162700.0
2012-02-27 11:30:00,28.09,28.09,27.85,27.9,161400.0,23.5594,23.5594,23.3581,23.4,161400.0
2012-02-27 11:40:00,27.91,28.01,27.9,27.99,55800.0,23.4084,23.4923,23.4,23.4755,55800.0
2012-02-27 11:50:00,27.99,28.01,27.96,28.0,64100.0,23.4755,23.4923,23.4504,23.4839,64100.0
2012-02-27 12:00:00,28.0,28.09,27.98,28.06,81200.0,23.4839,23.5594,23.4671,23.5342,81200.0
2012-02-27 12:10:00,28.07,28.26,28.06,28.19,62500.0,23.5426,23.702,23.5342,23.6433,62500.0
2012-02-27 12:20:00,28.19,28.19,27.98,28.06,206100.0,23.6433,23.6433,23.4671,23.5342,206100.0
2012-02-27 12:30:00,28.07,28.19,28.01,28.17,54500.0,23.5426,23.6433,23.4923,23.6265,54500.0
2012-02-27 12:40:00,28.17,28.2,28.1,28.18,23500.0,23.6265,23.6516,23.5678,23.6349,23500.0
2012-02-27 12:50:00,28.18,28.22,28.1,28.13,51300.0,23.6349,23.6684,23.5678,23.5929,51300.0
2012-02-27 13:00:00,28.13,28.13,28.01,28.09,51500.0,23.5929,23.5929,23.4923,23.5594,51500.0
2012-02-27 13:10:00,28.09,28.1,28.04,28.06,35200.0,23.5594,23.5678,23.5175,23.5342,35200.0
2012-02-27 13:20:00,28.06,28.11,28.05,28.08,26300.0,23.5342,23.5762,23.5258,23.551,26300.0
2012-02-27 13:30:00,28.08,28.17,28.08,28.13,36900.0,23.551,23.6265,23.551,23.5929,36900.0
2012-02-27 13:40:00,28.13,28.19,28.13,28.19,42900.0,23.5929,23.6433,23.5929,23.6433,42900.0
2012-02-27 13:50:00,28.19,28.21,28.08,28.11,53300.0,23.6433,23.66,23.551,23.5762,53300.0
2012-02-27 14:00:00,28.12,28.17,28.09,28.13,125200.0,23.5845,23.6265,23.5594,23.5929,125200.0
2012-02-27 14:10:00,28.12,28.13,28.07,28.12,78100.0,23.5845,23.5929,23.5426,23.5845,78100.0
2012-02-27 14:20:00,28.11,28.13,28.05,28.07,92700.0,23.5762,23.5929,23.5258,23.5426,92700.0
2012-02-27 14:30:00,28.06,28.12,28.06,28.08,29100.0,23.5342,23.5845,23.5342,23.551,29100.0
2012-02-27 14:40:00,28.08,28.11,28.05,28.09,73800.0,23.551,23.5762,23.5258,23.5594,73800.0
2012-02-27 14:50:00,28.08,28.08,28.0,28.05,68500.0,23.551,23.551,23.4839,23.5258,68500.0
2012-02-27 15:00:00,28.05,28.12,28.01,28.03,132400.0,23.5258,23.5845,23.4923,23.5091,132400.0
2012-02-27 15:10:00,28.03,28.1,27.96,27.99,160800.0,23.5091,23.5678,23.4504,23.4755,160800.0
2012-02-27 15:20:00,27.98,28.04,27.98,28.0,91500.0,23.4671,23.5175,23.4671,23.4839,91500.0
2012-02-27 15:30:00,28.01,28.1,27.99,28.07,333200.0,23.4923,23.5678,23.4755,23.5426,333200.0
2012-02-27 15:40:00,28.08,28.11,28.03,28.05,195100.0,23.551,23.5762,23.5091,23.5258,195100.0
2012-02-27 15:50:00,28.06,28.13,28.05,28.06,219800.0,23.5342,23.5929,23.5258,23.5342,219800.0
2012-02-28 09:30:00,27.75,28.04,27.75,28.0,91300.0,23.2742,23.5175,23.2742,23.4839,91300.0
2012-02-28 09:40:00,28.0,28.03,27.73,27.8,46300.0,23.4839,23.5091,23.2575,23.3162,46300.0
2012-02-28 09:50:00,27.8,28.0,27.78,27.98,26900.0,23.3162,23.4839,23.2994,23.4671,26900.0
2012-02-28 10:00:00,28.0,28.34,27.96,28.08,137300.0,23.4839,23.7691,23.4504,23.551,137300.0
2012-02-28 10:10:00,28.09,28.21,28.01,28.19,73400.0,23.5594,23.66,23.4923,23.6433,73400.0
2012-02-28 10:20:00,28.18,28.48,28.18,28.39,267800.0,23.6349,23.8865,23.6349,23.811,267800.0
2012-02-28 10:30:00,28.38,28.43,28.3,28.31,137400.0,23.8026,23.8445,23.7355,23.7439,137400.0
2012-02-28 10:40:00,28.32,28.52,28.32,28.43,179400.0,23.7523,23.92,23.7523,23.8445,179400.0
2012-02-28 10:50:00,28.43,28.46,28.35,28.43,82100.0,23.8445,23.8697,23.7775,23.8445,82100.0
2012-02-28 11:00:00,28.42,28.47,28.28,28.33,167300.0,23.8362,23.8781,23.7187,23.7607,167300.0
2012-02-28 11:10:00,28.31,28.51,28.31,28.46,61000.0,23.7439,23.9116,23.7439,23.8697,61000.0
2012-02-28 11:20:00,28.45,28.47,28.28,28.29,167600.0,23.8613,23.8781,23.7187,23.7271,167600.0
2012-02-28 11:30:00,28.29,28.34,28.2,28.2,52400.0,23.7271,23.7691,23.6516,23.6516,52400.0
2012-02-28 11:40:00,28.21,28.24,27.96,27.99,223000.0,23.66,23.6852,23.4504,23.4755,223000.0
2012-02-28 11:50:00,28.0,28.02,27.94,27.96,227300.0,23.4839,23.5007,23.4336,23.4504,227300.0
2012-02-28 12:00:00,27.96,28.01,27.95,27.97,78900.0,23.4504,23.4923,23.442,23.4587,78900.0
2012-02-28 12:10:00,27.96,28.06,27.95,27.95,109900.0,23.4504,23.5342,23.442,23.442,109900.0
2012-02-28 12:20:00,27.95,27.97,27.89,27.9,59400.0,23.442,23.4587,23.3916,23.4,59400.0
2012-02-28 12:30:00,27.9,27.97,27.9,27.94,43100.0,23.4,23.4587,23.4,23.4336,43100.0
2012-02-28 12:40:00,27.95,27.95,27.89,27.89,42300.0,23.442,23.442,23.3916,23.3916,42300.0
2012-02-28 12:50:00,27.89,27.96,27.87,27.89,44300.0,23.3916,23.4504,23.3749,23.3916,44300.0
2012-02-28 13:00:00,27.89,27.89,27.81,27.82,70400.0,23.3916,23.3916,23.3245,23.3329,70400.0
2012-02-28 13:10:00,27.82,27.9,27.81,27.85,54100.0,23.3329,23.4,23.3245,23.3581,54100.0
2012-02-28 13:20:00,27.85,28.07,27.85,28.02,34500.0,23.3581,23.5426,23.3581,23.5007,34500.0
2012-02-28 13:30:00,28.02,28.08,27.98,28.08,29200.0,23.5007,23.551,23.4671,23.551,29200.0
2012-02-28 13:40:00,28.08,28.18,28.05,28.05,74100.0,23.551,23.6349,23.5258,23.5258,74100.0
2012-02-28 13:50:00,28.05,28.11,28.01,28.11,72800.0,23.5258,23.5762,23.4923,23.5762,72800.0
2012-02-28 14:00:00,28.12,28.26,28.06,28.17,157700.0,23.5845,23.702,23.5342,23.6265,157700.0
2012-02-28 14:10:00,28.18,28.22,28.12,28.2,51100.0,23.6349,23.6684,23.5845,23.6516,51100.0
2012-02-28 14:20:00,28.2,28.21,28.08,28.09,131600.0,23.6516,23.66,23.551,23.5594,131600.0
2012-02-28 14:30:00,28.1,28.16,28.01,28.01,114100.0,23.5678,23.6181,23.4923,23.4923,114100.0
2012-02-28 14:40:00,28.02,28.05,27.98,28.05,56000.0,23.5007,23.5258,23.4671,23.5258,56000.0
2012-02-28 14:50:00,28.05,28.08,27.91,27.97,183800.0,23.5258,23.551,23.4084,23.4587,183800.0
2012-02-28 15:00:00,27.97,28.0,27.92,27.94,77800.0,23.4587,23.4839,23.4168,23.4336,77800.0
2012-02-28 15:10:00,27.95,28.05,27.9,28.05,64900.0,23.442,23.5258,23.4,23.5258,64900.0
2012-02-28 15:20:00,28.05,28.07,28.0,28.0,80700.0,23.5258,23.5426,23.4839,23.4839,80700.0
2012-02-28 15:30:00,28.0,28.02,27.99,28.0,118000.0,23.4839,23.5007,23.4755,23.4839,118000.0
2012-02-28 15:40:00,28.0,28.04,27.96,28.03,244400.0,23.4839,23.5175,23.4504,23.5091,244400.0
2012-02-28 15:50:00,28.04,28.15,28.01,28.04,347900.0,23.5175,23.6097,23.4923,23.5175,347900.0
2012-02-29 09:30:00,28.4,28.99,28.37,28.91,539300.0,23.8194,24.3142,23.7942,24.2471,539300.0
2012-02-29 09:40:00,28.91,29.16,28.72,29.05,539400.0,24.2471,24.4568,24.0878,24.3645,539400.0
2012-02-29 09:50:00,29.05,29.18,28.94,29.04,321100.0,24.3645,24.4736,24.2723,24.3562,321100.0
2012-02-29 10:00:00,29.04,29.14,28.95,29.01,392100.0,24.3562,24.44,24.2807,24.331,392100.0
2012-02-29 10:10:00,29.02,29.02,28.84,28.89,217300.0,24.3394,24.3394,24.1884,24.2304,217300.0
2012-02-29 10:20:00,28.89,28.9,28.81,28.84,131700.0,24.2304,24.2387,24.1633,24.1884,131700.0
2012-02-29 10:30:00,28.84,28.84,28.65,28.66,73600.0,24.1884,24.1884,24.0291,24.0375,73600.0
2012-02-29 10:40:00,28.65,28.65,28.34,28.36,155000.0,24.0291,24.0291,23.7691,23.7858,155000.0
2012-02-29 10:50:00,28.36,28.62,28.19,28.61,143700.0,23.7858,24.0039,23.6433,23.9955,143700.0
2012-02-29 11:00:00,28.61,28.7,28.58,28.66,74600.0,23.9955,24.071,23.9704,24.0375,74600.0
2012-02-29 11:10:00,28.67,28.74,28.57,28.58,113100.0,24.0458,24.1045,23.962,23.9704,113100.0
2012-02-29 11:20:00,28.59,28.61,28.51,28.51,45600.0,23.9787,23.9955,23.9116,23.9116,45600.0
2012-02-29 11:30:00,28.51,28.56,28.46,28.51,45800.0,23.9116,23.9536,23.8697,23.9116,45800.0
2012-02-29 11:40:00,28.52,28.64,28.51,28.64,52700.0,23.92,24.0207,23.9116,24.0207,52700.0
2012-02-29 11:50:00,28.63,28.74,28.63,28.69,164600.0,24.0123,24.1045,24.0123,24.0626,164600.0
2012-02-29 12:00:00,28.69,28.7,28.61,28.7,42600.0,24.0626,24.071,23.9955,24.071,42600.0
2012-02-29 12:10:00,28.7,28.78,28.7,28.73,69800.0,24.071,24.1381,24.071,24.0962,69800.0
2012-02-29 12:20:00,28.73,28.83,28.71,28.79,59600.0,24.0962,24.18,24.0794,24.1465,59600.0
2012-02-29 12:30:00,28.8,28.87,28.76,28.79,64100.0,24.1549,24.2136,24.1213,24.1465,64100.0
2012-02-29 12:40:00,28.8,28.81,28.68,28.69,21900.0,24.1549,24.1633,24.0542,24.0626,21900.0
2012-02-29 12:50:00,28.69,28.76,28.61,28.76,26900.0,24.0626,24.1213,23.9955,24.1213,26900.0
2012-02-29 13:00:00,28.75,28.85,28.75,28.83,57900.0,24.1129,24.1968,24.1129,24.18,57900.0
2012-02-29 13:10:00,28.82,28.82,28.64,28.66,33900.0,24.1716,24.1716,24.0207,24.0375,33900.0
2012-02-29 13:20:00,28.66,28.92,28.66,28.83,55100.0,24.0375,24.2555,24.0375,24.18,55100.0
2012-02-29 13:30:00,28.82,28.89,28.79,28.84,57300.0,24.1716,24.2304,24.1465,24.1884,57300.0
2012-02-29 13:40:00,28.84,28.85,28.76,28.8,17800.0,24.1884,24.1968,24.1213,24.1549,17800.0
2012-02-29 13:50:00,28.81,28.9,28.79,28.87,50700.0,24.1633,24.2387,24.1465,24.2136,50700.0
2012-02-29 14:00:00,28.87,28.88,28.8,28.84,49500.0,24.2136,24.222,24.1549,24.1884,49500.0
2012-02-29 14:10:00,28.84,28.92,28.73,28.74,119800.0,24.1884,24.2555,24.0962,24.1045,119800.0
2012-02-29 14:20:00,28.75,28.79,28.72,28.79,20300.0,24.1129,24.1465,24.0878,24.1465,20300.0
2012-02-29 14:30:00,28.79,28.81,28.74,28.8,50100.0,24.1465,24.1633,24.1045,24.1549,50100.0
2012-02-29 14:40:00,28.8,28.81,28.67,28.71,79600.0,24.1549,24.1633,24.0458,24.0794,79600.0
2012-02-29 14:50:00,28.71,28.74,28.68,28.68,44100.0,24.0794,24.1045,24.0542,24.0542,44100.0
2012-02-29 15:00:00,28.69,28.7,28.59,28.7,67600.0,24.0626,24.071,23.9787,24.071,67600.0
2012-02-29 15:10:00,28.7,28.79,28.64,28.65,98800.0,24.071,24.1465,24.0207,24.0291,98800.0
2012-02-29 15:20:00,28.66,28.72,28.63,28.71,76300.0,24.0375,24.0878,24.0123,24.0794,76300.0
2012-02-29 15:30:00,28.71,28.71,28.46,28.5,210500.0,24.0794,24.0794,23.8697,23.9033,210500.0
2012-02-29 15:40:00,28.51,28.59,28.45,28.55,165400.0,23.9116,23.9787,23.8613,23.9452,165400.0
2012-02-29 15:50:00,28.55,28.59,28.49,28.49,177700.0,23.9452,23.9787,23.8949,23.8949,177700.0
2012-03-01 09:30:00,28.83,28.94,28.79,28.87,106000.0,24.18,24.2723,24.1465,24.2136,106000.0
2012-03-01 09:40:00,28.86,28.92,28.81,28.87,119600.0,24.2052,24.2555,24.1633,24.2136,119600.0
2012-03-01 09:50:00,28.87,29.03,28.87,28.93,60500.0,24.2136,24.3478,24.2136,24.2639,60500.0
2012-03-01 10:00:00,28.9,28.91,28.74,28.87,67400.0,24.2387,24.2471,24.1045,24.2136,67400.0
2012-03-01 10:10:00,28.87,28.95,28.87,28.95,43600.0,24.2136,24.2807,24.2136,24.2807,43600.0
2012-03-01 10:20:00,28.95,28.95,28.86,28.92,38100.0,24.2807,24.2807,24.2052,24.2555,38100.0
2012-03-01 10:30:00,28.92,28.92,28.78,28.79,52100.0,24.2555,24.2555,24.1381,24.1465,52100.0
2012-03-01 10:40:00,28.79,28.81,28.63,28.67,65100.0,24.1465,24.1633,24.0123,24.0458,65100.0
2012-03-01 10:50:00,28.67,28.71,28.55,28.63,125200.0,24.0458,24.0794,23.9452,24.0123,125200.0
2012-03-01 11:00:00,28.63,28.72,28.62,28.68,34100.0,24.0123,24.0878,24.0039,24.0542,34100.0
2012-03-01 11:10:00,28.68,28.7,28.65,28.68,29400.0,24.0542,24.071,24.0291,24.0542,29400.0
2012-03-01 11:20:00,28.69,28.69,28.59,28.64,60700.0,24.0626,24.0626,23.9787,24.0207,60700.0
2012-03-01 11:30:00,28.64,28.67,28.61,28.64,43400.0,24.0207,24.0458,23.9955,24.0207,43400.0
2012-03-01 11:40:00,28.64,28.64,28.5,28.54,117900.0,24.0207,24.0207,23.9033,23.9368,117900.0
2012-03-01 11:50:00,28.54,28.8,28.52,28.79,52800.0,23.9368,24.1549,23.92,24.1465,52800.0
2012-03-01 12:00:00,28.78,28.79,28.69,28.79,20300.0,24.1381,24.1465,24.0626,24.1465,20300.0
2012-03-01 12:10:00,28.79,28.82,28.78,28.79,18000.0,24.1465,24.1716,24.1381,24.1465,18000.0
2012-03-01 12:20:00,28.8,28.85,28.59,28.59,62200.0,24.1549,24.1968,23.9787,23.9787,62200.0
2012-03-01 12:30:00,28.6,28.6,28.44,28.5,77300.0,23.9871,23.9871,23.8529,23.9033,77300.0
2012-03-01 12:40:00,28.5,28.51,28.44,28.45,37200.0,23.9033,23.9116,23.8529,23.8613,37200.0
2012-03-01 12:50:00,28.45,28.48,28.32,28.42,45500.0,23.8613,23.8865,23.7523,23.8362,45500.0
2012-03-01 13:00:00,28.42,28.42,28.3,28.32,58400.0,23.8362,23.8362,23.7355,23.7523,58400.0
2012-03-01 13:10:00,28.32,28.41,28.31,28.4,32300.0,23.7523,23.8278,23.7439,23.8194,32300.0
2012-03-01 13:20:00,28.4,28.46,28.36,28.43,109900.0,23.8194,23.8697,23.7858,23.8445,109900.0
2012-03-01 13:30:00,28.44,28.47,28.4,28.43,68300.0,23.8529,23.8781,23.8194,23.8445,68300.0
2012-03-01 13:40:00,28.43,28.43,28.36,28.4,26800.0,23.8445,23.8445,23.7858,23.8194,26800.0
2012-03-01 13:50:00,28.4,28.43,28.36,28.42,23700.0,23.8194,23.8445,23.7858,23.8362,23700.0
2012-03-01 14:00:00,28.43,28.47,28.21,28.22,93500.0,23.8445,23.8781,23.66,23.6684,93500.0
2012-03-01 14:10:00,28.22,28.24,28.08,28.1,148900.0,23.6684,23.6852,23.551,23.5678,148900.0
2012-03-01 14:20:00,28.09,28.3,28.09,28.19,118700.0,23.5594,23.7355,23.5594,23.6433,118700.0
2012-03-01 14:30:00,28.19,28.19,28.11,28.16,48900.0,23.6433,23.6433,23.5762,23.6181,48900.0
2012-03-01 14:40:00,28.17,28.21,28.15,28.2,31400.0,23.6265,23.66,23.6097,23.6516,31400.0
2012-03-01 14:50:00,28.21,28.27,28.21,28.24,47400.0,23.66,23.7104,23.66,23.6852,47400.0
2012-03-01 15:00:00,28.24,28.25,28.18,28.19,83400.0,23.6852,23.6936,23.6349,23.6433,83400.0
2012-03-01 15:10:00,28.19,28.19,27.94,27.94,98000.0,23.6433,23.6433,23.4336,23.4336,98000.0
2012-03-01 15:20:00,27.94,28.04,27.92,28.04,91600.0,23.4336,23.5175,23.4168,23.5175,91600.0
2012-03-01 15:30:00,28.03,28.03,27.83,27.89,105700.0,23.5091,23.5091,23.3413,23.3916,105700.0
2012-03-01 15:40:00,27.9,28.28,27.88,28.27,266600.0,23.4,23.7187,23.3833,23.7104,266600.0
2012-03-01 15:50:00,28.27,28.29,28.14,28.2,280800.0,23.7104,23.7271,23.6013,23.6516,280800.0
2012-03-02 09:30:00,28.07,28.16,28.0,28.12,33400.0,23.5426,23.6181,23.4839,23.5845,33400.0
2012-03-02 09:40:00,28.13,28.29,27.99,28.23,114800.0,23.5929,23.7271,23.4755,23.6768,114800.0
2012-03-02 09:50:00,28.21,28.35,28.18,28.32,104800.0,23.66,23.7775,23.6349,23.7523,104800.0
2012-03-02 10:00:00,28.32,28.46,28.24,28.46,114000.0,23.7523,23.8697,23.6852,23.8697,114000.0
2012-03-02 10:10:00,28.47,28.55,28.36,28.49,90300.0,23.8781,23.9452,23.7858,23.8949,90300.0
2012-03-02 10:20:00,28.49,28.56,28.47,28.52,34100.0,23.8949,23.9536,23.8781,23.92,34100.0
2012-03-02 10:30:00,28.53,28.7,28.52,28.66,187700.0,23.9284,24.071,23.92,24.0375,187700.0
2012-03-02 10:40:00,28.65,28.65,28.53,28.58,32800.0,24.0291,24.0291,23.9284,23.9704,32800.0
2012-03-02 10:50:00,28.58,28.6,28.48,28.48,36800.0,23.9704,23.9871,23.8865,23.8865,36800.0
2012-03-02 11:00:00,28.49,28.56,28.43,28.46,75700.0,23.8949,23.9536,23.8445,23.8697,75700.0
2012-03-02 11:10:00,28.46,28.51,28.41,28.48,46000.0,23.8697,23.9116,23.8278,23.8865,46000.0
2012-03-02 11:20:00,28.48,28.55,28.44,28.45,31300.0,23.8865,23.9452,23.8529,23.8613,31300.0
2012-03-02 11:30:00,28.45,28.57,28.44,28.53,39500.0,23.8613,23.962,23.8529,23.9284,39500.0
2012-03-02 11:40:00,28.53,28.53,28.41,28.49,45900.0,23.9284,23.9284,23.8278,23.8949,45900.0
2012-03-02 11:50:00,28.48,28.5,28.41,28.45,46200.0,23.8865,23.9033,23.8278,23.8613,46200.0
2012-03-02 12:00:00,28.45,28.5,28.42,28.45,55100.0,23.8613,23.9033,23.8362,23.8613,55100.0
2012-03-02 12:10:00,28.46,28.48,28.28,28.28,69400.0,23.8697,23.8865,23.7187,23.7187,69400.0
2012-03-02 12:20:00,28.29,28.29,28.14,28.18,48900.0,23.7271,23.7271,23.6013,23.6349,48900.0
2012-03-02 12:30:00,28.18,28.32,28.18,28.32,26300.0,23.6349,23.7523,23.6349,23.7523,26300.0
2012-03-02 12:40:00,28.32,28.35,28.3,28.34,19900.0,23.7523,23.7775,23.7355,23.7691,19900.0
2012-03-02 12:50:00,28.34,28.37,28.32,28.34,21700.0,23.7691,23.7942,23.7523,23.7691,21700.0
2012-03-02 13:00:00,28.33,28.33,28.26,28.27,14000.0,23.7607,23.7607,23.702,23.7104,14000.0
2012-03-02 13:10:00,28.28,28.28,28.21,28.24,14800.0,23.7187,23.7187,23.66,23.6852,14800.0
2012-03-02 13:20:00,28.23,28.24,28.14,28.14,48100.0,23.6768,23.6852,23.6013,23.6013,48100.0
2012-03-02 13:30:00,28.14,28.15,28.09,28.13,43500.0,23.6013,23.6097,23.5594,23.5929,43500.0
2012-03-02 13:40:00,28.11,28.15,28.09,28.14,46800.0,23.5762,23.6097,23.5594,23.6013,46800.0
2012-03-02 13:50:00,28.14,28.15,28.11,28.12,23200.0,23.6013,23.6097,23.5762,23.5845,23200.0
2012-03-02 14:00:00,28.13,28.15,28.11,28.11,36700.0,23.5929,23.6097,23.5762,23.5762,36700.0
2012-03-02 14:10:00,28.11,28.16,28.1,28.15,50200.0,23.5762,23.6181,23.5678,23.6097,50200.0
2012-03-02 14:20:00,28.16,28.19,28.12,28.14,29700.0,23.6181,23.6433,23.5845,23.6013,29700.0
2012-03-02 14:30:00,28.16,28.17,28.13,28.14,31000.0,23.6181,23.6265,23.5929,23.6013,31000.0
2012-03-02 14:40:00,28.14,28.15,28.1,28.15,31300.0,23.6013,23.6097,23.5678,23.6097,31300.0
2012-03-02 14:50:00,28.14,28.15,28.11,28.12,46900.0,23.6013,23.6097,23.5762,23.5845,46900.0
2012-03-02 15:00:00,28.12,28.14,28.08,28.08,60100.0,23.5845,23.6013,23.551,23.551,60100.0
2012-03-02 15:10:00,28.09,28.13,28.08,28.13,37200.0,23.5594,23.5929,23.551,23.5929,37200.0
2012-03-02 15:20:00,28.13,28.14,28.09,28.14,43900.0,23.5929,23.6013,23.5594,23.6013,43900.0
2012-03-02 15:30:00,28.14,28.18,28.08,28.08,186400.0,23.6013,23.6349,23.551,23.551,186400.0
2012-03-02 15:40:00,28.09,28.12,28.08,28.09,84200.0,23.5594,23.5845,23.551,23.5594,84200.0
2012-03-02 15:50:00,28.09,28.13,27.99,28.05,282800.0,23.5594,23.5929,23.4755,23.5258,282800.0
2012-03-05 09:30:00,27.84,27.89,27.5,27.54,190500.0,23.3497,23.3916,23.0645,23.0981,190500.0
2012-03-05 09:40:00,27.55,27.6,27.29,27.36,220400.0,23.1065,23.1484,22.8884,22.9471,220400.0
2012-03-05 09:50:00,27.37,27.54,27.37,27.47,75500.0,22.9555,23.0981,22.9555,23.0394,75500.0
2012-03-05 10:00:00,27.5,27.69,27.45,27.68,162200.0,23.0645,23.2239,23.0226,23.2155,162200.0
2012-03-05 10:10:00,27.66,27.73,27.54,27.61,64400.0,23.1987,23.2575,23.0981,23.1568,64400.0
2012-03-05 10:20:00,27.61,27.62,27.34,27.43,60300.0,23.1568,23.1652,22.9304,23.0058,60300.0
2012-03-05 10:30:00,27.41,27.52,27.37,27.4,86600.0,22.9891,23.0813,22.9555,22.9807,86600.0
2012-03-05 10:40:00,27.39,27.48,27.36,27.47,45000.0,22.9723,23.0478,22.9471,23.0394,45000.0
2012-03-05 10:50:00,27.48,27.48,27.35,27.36,28000.0,23.0478,23.0478,22.9387,22.9471,28000.0
2012-03-05 11:00:00,27.36,27.42,27.3,27.34,61700.0,22.9471,22.9975,22.8968,22.9304,61700.0
2012-03-05 11:10:00,27.35,27.35,27.16,27.21,72200.0,22.9387,22.9387,22.7794,22.8213,72200.0
2012-03-05 11:20:00,27.22,27.26,27.09,27.22,95400.0,22.8297,22.8633,22.7207,22.8297,95400.0
2012-03-05 11:30:00,27.21,27.3,27.17,27.24,42100.0,22.8213,22.8968,22.7878,22.8465,42100.0
2012-03-05 11:40:00,27.23,27.31,27.18,27.31,38600.0,22.8381,22.9052,22.7962,22.9052,38600.0
2012-03-05 11:50:00,27.31,27.31,27.15,27.17,28200.0,22.9052,22.9052,22.771,22.7878,28200.0
2012-03-05 12:00:00,27.17,27.22,27.12,27.14,27300.0,22.7878,22.8297,22.7458,22.7626,27300.0
2012-03-05 12:10:00,27.13,27.21,27.1,27.21,52900.0,22.7542,22.8213,22.7291,22.8213,52900.0
2012-03-05 12:20:00,27.21,27.27,27.17,27.18,19500.0,22.8213,22.8716,22.7878,22.7962,19500.0
2012-03-05 12:30:00,27.18,27.2,27.12,27.17,32800.0,22.7962,22.8129,22.7458,22.7878,32800.0
2012-03-05 12:40:00,27.16,27.25,27.16,27.22,82000.0,22.7794,22.8549,22.7794,22.8297,82000.0
2012-03-05 12:50:00,27.22,27.22,27.14,27.21,30200.0,22.8297,22.8297,22.7626,22.8213,30200.0
2012-03-05 13:00:00,27.21,27.21,27.15,27.16,21300.0,22.8213,22.8213,22.771,22.7794,21300.0
2012-03-05 13:10:00,27.16,27.22,27.14,27.22,28200.0,22.7794,22.8297,22.7626,22.8297,28200.0
2012-03-05 13:20:00,27.22,27.39,27.19,27.39,73300.0,22.8297,22.9723,22.8045,22.9723,73300.0
2012-03-05 13:30:00,27.38,27.39,27.3,27.38,25000.0,22.9639,22.9723,22.8968,22.9639,25000.0
2012-03-05 13:40:00,27.38,27.4,27.35,27.35,31000.0,22.9639,22.9807,22.9387,22.9387,31000.0
2012-03-05 13:50:00,27.35,27.35,27.28,27.3,14700.0,22.9387,22.9387,22.88,22.8968,14700.0
2012-03-05 14:00:00,27.31,27.37,27.3,27.3,36600.0,22.9052,22.9555,22.8968,22.8968,36600.0
2012-03-05 14:10:00,27.3,27.36,27.29,27.36,36300.0,22.8968,22.9471,22.8884,22.9471,36300.0
2012-03-05 14:20:00,27.35,27.37,27.32,27.34,52600.0,22.9387,22.9555,22.9136,22.9304,52600.0
2012-03-05 14:30:00,27.35,27.37,27.31,27.35,20600.0,22.9387,22.9555,22.9052,22.9387,20600.0
2012-03-05 14:40:00,27.36,27.36,27.31,27.32,29600.0,22.9471,22.9471,22.9052,22.9136,29600.0
2012-03-05 14:50:00,27.32,27.42,27.32,27.41,71000.0,22.9136,22.9975,22.9136,22.9891,71000.0
2012-03-05 15:00:00,27.41,27.46,27.38,27.45,45300.0,22.9891,23.031,22.9639,23.0226,45300.0
2012-03-05 15:10:00,27.46,27.55,27.44,27.55,41500.0,23.031,23.1065,23.0142,23.1065,41500.0
2012-03-05 15:20:00,27.55,27.56,27.49,27.5,48600.0,23.1065,23.1149,23.0562,23.0645,48600.0
2012-03-05 15:30:00,27.51,27.51,27.41,27.48,81100.0,23.0729,23.0729,22.9891,23.0478,81100.0
2012-03-05 15:40:00,27.48,27.55,27.44,27.49,89200.0,23.0478,23.1065,23.0142,23.0562,89200.0
2012-03-05 15:50:00,27.48,27.53,27.45,27.5,139000.0,23.0478,23.0897,23.0226,23.0645,139000.0
2012-03-06 09:30:00,26.77,26.77,26.48,26.72,212700.0,22.4523,22.4523,22.2091,22.4104,212700.0
2012-03-06 09:40:00,26.71,26.83,26.64,26.65,93000.0,22.402,22.5026,22.3433,22.3516,93000.0
2012-03-06 09:50:00,26.65,26.8,26.63,26.72,149200.0,22.3516,22.4775,22.3349,22.4104,149200.0
2012-03-06 10:00:00,26.7,26.8,26.67,26.77,115800.0,22.3936,22.4775,22.3684,22.4523,115800.0
2012-03-06 10:10:00,26.76,26.8,26.75,26.78,54900.0,22.4439,22.4775,22.4355,22.4607,54900.0
2012-03-06 10:20:00,26.78,26.8,26.73,26.75,83500.0,22.4607,22.4775,22.4187,22.4355,83500.0
2012-03-06 10:30:00,26.75,26.91,26.74,26.86,118300.0,22.4355,22.5697,22.4271,22.5278,118300.0
2012-03-06 10:40:00,26.86,26.86,26.79,26.8,66200.0,22.5278,22.5278,22.4691,22.4775,66200.0
2012-03-06 10:50:00,26.8,26.81,26.73,26.77,215900.0,22.4775,22.4858,22.4187,22.4523,215900.0
2012-03-06 11:00:00,26.77,26.84,26.73,26.84,88900.0,22.4523,22.511,22.4187,22.511,88900.0
2012-03-06 11:10:00,26.84,26.89,26.79,26.8,106400.0,22.511,22.5529,22.4691,22.4775,106400.0
2012-03-06 11:20:00,26.8,26.89,26.77,26.8,167700.0,22.4775,22.5529,22.4523,22.4775,167700.0
2012-03-06 11:30:00,26.8,26.83,26.8,26.8,64200.0,22.4775,22.5026,22.4775,22.4775,64200.0
2012-03-06 11:40:00,26.81,26.81,26.78,26.78,56400.0,22.4858,22.4858,22.4607,22.4607,56400.0
2012-03-06 11:50:00,26.79,26.79,26.7,26.74,79300.0,22.4691,22.4691,22.3936,22.4271,79300.0
2012-03-06 12:00:00,26.74,26.77,26.72,26.73,77100.0,22.4271,22.4523,22.4104,22.4187,77100.0
2012-03-06 12:10:00,26.72,26.72,26.64,26.7,69200.0,22.4104,22.4104,22.3433,22.3936,69200.0
2012-03-06 12:20:00,26.7,26.75,26.7,26.7,64700.0,22.3936,22.4355,22.3936,22.3936,64700.0
2012-03-06 12:30:00,26.7,26.78,26.7,26.77,57900.0,22.3936,22.4607,22.3936,22.4523,57900.0
2012-03-06 12:40:00,26.78,26.79,26.7,26.7,62700.0,22.4607,22.4691,22.3936,22.3936,62700.0
2012-03-06 12:50:00,26.7,26.7,26.66,26.68,34200.0,22.3936,22.3936,22.36,22.3768,34200.0
2012-03-06 13:00:00,26.67,26.69,26.6,26.64,31600.0,22.3684,22.3852,22.3097,22.3433,31600.0
2012-03-06 13:10:00,26.64,26.66,26.6,26.64,20100.0,22.3433,22.36,22.3097,22.3433,20100.0
2012-03-06 13:20:00,26.64,26.65,26.55,26.63,50500.0,22.3433,22.3516,22.2678,22.3349,50500.0
2012-03-06 13:30:00,26.64,26.71,26.64,26.67,52900.0,22.3433,22.402,22.3433,22.3684,52900.0
2012-03-06 13:40:00,26.67,26.7,26.67,26.7,60000.0,22.3684,22.3936,22.3684,22.3936,60000.0
2012-03-06 13:50:00,26.69,26.7,26.66,26.67,44100.0,22.3852,22.3936,22.36,22.3684,44100.0
2012-03-06 14:00:00,26.67,26.7,26.66,26.69,32400.0,22.3684,22.3936,22.36,22.3852,32400.0
2012-03-06 14:10:00,26.68,26.73,26.68,26.7,65100.0,22.3768,22.4187,22.3768,22.3936,65100.0
2012-03-06 14:20:00,26.69,26.7,26.6,26.61,49700.0,22.3852,22.3936,22.3097,22.3181,49700.0
2012-03-06 14:30:00,26.6,26.63,26.59,26.6,35100.0,22.3097,22.3349,22.3013,22.3097,35100.0
2012-03-06 14:40:00,26.6,26.6,26.57,26.58,101200.0,22.3097,22.3097,22.2845,22.2929,101200.0
2012-03-06 14:50:00,26.58,26.59,26.48,26.48,108600.0,22.2929,22.3013,22.2091,22.2091,108600.0
2012-03-06 15:00:00,26.48,26.62,26.48,26.58,110300.0,22.2091,22.3265,22.2091,22.2929,110300.0
2012-03-06 15:10:00,26.57,26.59,26.51,26.59,93800.0,22.2845,22.3013,22.2342,22.3013,93800.0
2012-03-06 15:20:00,26.59,26.64,26.57,26.58,131500.0,22.3013,22.3433,22.2845,22.2929,131500.0
2012-03-06 15:30:00,26.59,26.59,26.51,26.54,73200.0,22.3013,22.3013,22.2342,22.2594,73200.0
2012-03-06 15:40:00,26.55,26.69,26.55,26.62,204900.0,22.2678,22.3852,22.2678,22.3265,204900.0
2012-03-06 15:50:00,26.62,26.69,26.59,26.63,345600.0,22.3265,22.3852,22.3013,22.3349,345600.0
2012-03-07 09:30:00,26.95,27.14,26.94,27.11,141800.0,22.6033,22.7626,22.5949,22.7375,141800.0
2012-03-07 09:40:00,27.12,27.2,26.96,26.98,106300.0,22.7458,22.8129,22.6116,22.6284,106300.0
2012-03-07 09:50:00,26.98,27.0,26.9,26.98,87900.0,22.6284,22.6452,22.5613,22.6284,87900.0
2012-03-07 10:00:00,26.98,27.03,26.93,26.99,48600.0,22.6284,22.6704,22.5865,22.6368,48600.0
2012-03-07 10:10:00,27.0,27.03,26.98,27.03,53000.0,22.6452,22.6704,22.6284,22.6704,53000.0
2012-03-07 10:20:00,27.02,27.04,26.9,26.91,22900.0,22.662,22.6787,22.5613,22.5697,22900.0
2012-03-07 10:30:00,26.92,26.98,26.92,26.93,17000.0,22.5781,22.6284,22.5781,22.5865,17000.0
2012-03-07 10:40:00,26.92,26.95,26.9,26.95,40100.0,22.5781,22.6033,22.5613,22.6033,40100.0
2012-03-07 10:50:00,26.94,26.96,26.93,26.96,15300.0,22.5949,22.6116,22.5865,22.6116,15300.0
2012-03-07 11:00:00,26.96,27.03,26.95,27.03,31300.0,22.6116,22.6704,22.6033,22.6704,31300.0
2012-03-07 11:10:00,27.02,27.05,26.97,26.99,28900.0,22.662,22.6871,22.62,22.6368,28900.0
2012-03-07 11:20:00,27.0,27.12,27.0,27.07,53800.0,22.6452,22.7458,22.6452,22.7039,53800.0
2012-03-07 11:30:00,27.07,27.14,27.05,27.07,60700.0,22.7039,22.7626,22.6871,22.7039,60700.0
2012-03-07 11:40:00,27.07,27.12,27.07,27.1,21800.0,22.7039,22.7458,22.7039,22.7291,21800.0
2012-03-07 11:50:00,27.1,27.14,27.09,27.13,11000.0,22.7291,22.7626,22.7207,22.7542,11000.0
2012-03-07 12:00:00,27.14,27.14,27.06,27.07,30500.0,22.7626,22.7626,22.6955,22.7039,30500.0
2012-03-07 12:10:00,27.06,27.08,27.02,27.07,160800.0,22.6955,22.7123,22.662,22.7039,160800.0
2012-03-07 12:20:00,27.07,27.13,27.07,27.12,12900.0,22.7039,22.7542,22.7039,22.7458,12900.0
2012-03-07 12:30:00,27.12,27.12,27.05,27.08,35600.0,22.7458,22.7458,22.6871,22.7123,35600.0
2012-03-07 12:40:00,27.08,27.3,27.08,27.3,219300.0,22.7123,22.8968,22.7123,22.8968,219300.0
2012-03-07 12:50:00,27.31,27.4,27.26,27.39,74400.0,22.9052,22.9807,22.8633,22.9723,74400.0
2012-03-07 13:00:00,27.4,27.42,27.29,27.3,37800.0,22.9807,22.9975,22.8884,22.8968,37800.0
2012-03-07 13:10:00,27.3,27.36,27.24,27.36,68000.0,22.8968,22.9471,22.8465,22.9471,68000.0
2012-03-07 13:20:00,27.36,27.43,27.34,27.42,72000.0,22.9471,23.0058,22.9304,22.9975,72000.0
2012-03-07 13:30:00,27.42,27.55,27.37,27.42,147700.0,22.9975,23.1065,22.9555,22.9975,147700.0
2012-03-07 13:40:00,27.42,27.45,27.38,27.4,24000.0,22.9975,23.0226,22.9639,22.9807,24000.0
2012-03-07 13:50:00,27.4,27.43,27.4,27.41,24600.0,22.9807,23.0058,22.9807,22.9891,24600.0
2012-03-07 14:00:00,27.41,27.45,27.4,27.4,53000.0,22.9891,23.0226,22.9807,22.9807,53000.0
2012-03-07 14:10:00,27.41,27.42,27.4,27.4,40300.0,22.9891,22.9975,22.9807,22.9807,40300.0
2012-03-07 14:20:00,27.4,27.42,27.4,27.41,47500.0,22.9807,22.9975,22.9807,22.9891,47500.0
2012-03-07 14:30:00,27.4,27.43,27.37,27.41,118100.0,22.9807,23.0058,22.9555,22.9891,118100.0
2012-03-07 14:40:00,27.4,27.43,27.4,27.41,45600.0,22.9807,23.0058,22.9807,22.9891,45600.0
2012-03-07 14:50:00,27.41,27.5,27.41,27.45,75700.0,22.9891,23.0645,22.9891,23.0226,75700.0
2012-03-07 15:00:00,27.45,27.46,27.4,27.43,67200.0,23.0226,23.031,22.9807,23.0058,67200.0
2012-03-07 15:10:00,27.43,27.47,27.39,27.43,78800.0,23.0058,23.0394,22.9723,23.0058,78800.0
2012-03-07 15:20:00,27.44,27.47,27.41,27.42,54100.0,23.0142,23.0394,22.9891,22.9975,54100.0
2012-03-07 15:30:00,27.42,27.49,27.41,27.49,102900.0,22.9975,23.0562,22.9891,23.0562,102900.0
2012-03-07 15:40:00,27.48,27.49,27.39,27.42,131900.0,23.0478,23.0562,22.9723,22.9975,131900.0
2012-03-07 15:50:00,27.43,27.45,27.4,27.4,180700.0,23.0058,23.0226,22.9807,22.9807,180700.0
2012-03-08 09:30:00,27.59,27.96,27.56,27.96,205400.0,23.14,23.4504,23.1149,23.4504,205400.0
2012-03-08 09:40:00,27.97,28.14,27.97,28.05,330800.0,23.4587,23.6013,23.4587,23.5258,330800.0
2012-03-08 09:50:00,28.04,28.05,27.91,27.94,157900.0,23.5175,23.5258,23.4084,23.4336,157900.0
2012-03-08 10:00:00,27.94,27.95,27.73,27.86,226000.0,23.4336,23.442,23.2575,23.3665,226000.0
2012-03-08 10:10:00,27.87,27.89,27.74,27.81,70700.0,23.3749,23.3916,23.2658,23.3245,70700.0
2012-03-08 10:20:00,27.82,27.86,27.79,27.84,58100.0,23.3329,23.3665,23.3078,23.3497,58100.0
2012-03-08 10:30:00,27.84,27.89,27.82,27.83,40500.0,23.3497,23.3916,23.3329,23.3413,40500.0
2012-03-08 10:40:00,27.83,27.83,27.77,27.78,74200.0,23.3413,23.3413,23.291,23.2994,74200.0
2012-03-08 10:50:00,27.79,27.84,27.77,27.81,60600.0,23.3078,23.3497,23.291,23.3245,60600.0
2012-03-08 11:00:00,27.81,27.81,27.74,27.78,45700.0,23.3245,23.3245,23.2658,23.2994,45700.0
2012-03-08 11:10:00,27.78,27.8,27.75,27.77,48600.0,23.2994,23.3162,23.2742,23.291,48600.0
2012-03-08 11:20:00,27.78,27.79,27.76,27.79,20000.0,23.2994,23.3078,23.2826,23.3078,20000.0
2012-03-08 11:30:00,27.78,27.82,27.73,27.79,26400.0,23.2994,23.3329,23.2575,23.3078,26400.0
2012-03-08 11:40:00,27.78,27.82,27.74,27.8,20400.0,23.2994,23.3329,23.2658,23.3162,20400.0
2012-03-08 11:50:00,27.8,27.84,27.79,27.82,53600.0,23.3162,23.3497,23.3078,23.3329,53600.0
2012-03-08 12:00:00,27.82,27.87,27.8,27.86,37500.0,23.3329,23.3749,23.3162,23.3665,37500.0
2012-03-08 12:10:00,27.88,27.89,27.74,27.79,40500.0,23.3833,23.3916,23.2658,23.3078,40500.0
2012-03-08 12:20:00,27.79,27.8,27.78,27.8,14700.0,23.3078,23.3162,23.2994,23.3162,14700.0
2012-03-08 12:30:00,27.8,27.82,27.76,27.78,42400.0,23.3162,23.3329,23.2826,23.2994,42400.0
2012-03-08 12:40:00,27.79,27.86,27.78,27.86,11200.0,23.3078,23.3665,23.2994,23.3665,11200.0
2012-03-08 12:50:00,27.86,27.87,27.8,27.8,26300.0,23.3665,23.3749,23.3162,23.3162,26300.0
2012-03-08 13:00:00,27.81,27.81,27.75,27.77,19600.0,23.3245,23.3245,23.2742,23.291,19600.0
2012-03-08 13:10:00,27.77,27.78,27.76,27.77,45300.0,23.291,23.2994,23.2826,23.291,45300.0
2012-03-08 13:20:00,27.76,27.77,27.72,27.75,35700.0,23.2826,23.291,23.2491,23.2742,35700.0
2012-03-08 13:30:00,27.74,27.77,27.71,27.71,51600.0,23.2658,23.291,23.2407,23.2407,51600.0
2012-03-08 13:40:00,27.72,27.8,27.7,27.73,34000.0,23.2491,23.3162,23.2323,23.2575,34000.0
2012-03-08 13:50:00,27.73,27.75,27.7,27.71,63500.0,23.2575,23.2742,23.2323,23.2407,63500.0
2012-03-08 14:00:00,27.7,27.71,27.66,27.7,27500.0,23.2323,23.2407,23.1987,23.2323,27500.0
2012-03-08 14:10:00,27.7,27.75,27.66,27.69,26600.0,23.2323,23.2742,23.1987,23.2239,26600.0
2012-03-08 14:20:00,27.69,27.7,27.63,27.64,81900.0,23.2239,23.2323,23.1736,23.182,81900.0
2012-03-08 14:30:00,27.64,27.64,27.59,27.64,57200.0,23.182,23.182,23.14,23.182,57200.0
2012-03-08 14:40:00,27.63,27.74,27.63,27.7,57300.0,23.1736,23.2658,23.1736,23.2323,57300.0
2012-03-08 14:50:00,27.69,27.79,27.67,27.75,190000.0,23.2239,23.3078,23.2071,23.2742,190000.0
2012-03-08 15:00:00,27.75,27.86,27.7,27.84,198000.0,23.2742,23.3665,23.2323,23.3497,198000.0
2012-03-08 15:10:00,27.84,27.97,27.83,27.95,116100.0,23.3497,23.4587,23.3413,23.442,116100.0
2012-03-08 15:20:00,27.94,28.1,27.94,28.05,230700.0,23.4336,23.5678,23.4336,23.5258,230700.0
2012-03-08 15:30:00,28.05,28.07,27.93,27.93,154500.0,23.5258,23.5426,23.4252,23.4252,154500.0
2012-03-08 15:40:00,27.93,27.98,27.9,27.9,116000.0,23.4252,23.4671,23.4,23.4,116000.0
2012-03-08 15:50:00,27.9,27.98,27.86,27.89,373300.0,23.4,23.4671,23.3665,23.3916,373300.0
2012-03-09 09:30:00,28.28,28.81,28.1,28.64,497500.0,23.7187,24.1633,23.5678,24.0207,497500.0
2012-03-09 09:40:00,28.64,28.88,28.49,28.63,462400.0,24.0207,24.222,23.8949,24.0123,462400.0
2012-03-09 09:50:00,28.63,28.65,28.05,28.06,384200.0,24.0123,24.0291,23.5258,23.5342,384200.0
2012-03-09 10:00:00,28.06,28.37,28.0,28.35,306800.0,23.5342,23.7942,23.4839,23.7775,306800.0
2012-03-09 10:10:00,28.35,28.39,28.2,28.37,168000.0,23.7775,23.811,23.6516,23.7942,168000.0
2012-03-09 10:20:00,28.38,28.46,28.32,28.33,104300.0,23.8026,23.8697,23.7523,23.7607,104300.0
2012-03-09 10:30:00,28.34,28.42,28.17,28.18,203800.0,23.7691,23.8362,23.6265,23.6349,203800.0
2012-03-09 10:40:00,28.18,28.2,27.91,27.92,167300.0,23.6349,23.6516,23.4084,23.4168,167300.0
2012-03-09 10:50:00,27.93,28.13,27.86,28.01,99800.0,23.4252,23.5929,23.3665,23.4923,99800.0
2012-03-09 11:00:00,28.01,28.04,27.81,27.81,70600.0,23.4923,23.5175,23.3245,23.3245,70600.0
2012-03-09 11:10:00,27.81,27.94,27.8,27.91,72400.0,23.3245,23.4336,23.3162,23.4084,72400.0
2012-03-09 11:20:00,27.92,27.93,27.65,27.66,165000.0,23.4168,23.4252,23.1904,23.1987,165000.0
2012-03-09 11:30:00,27.66,27.67,27.4,27.49,189300.0,23.1987,23.2071,22.9807,23.0562,189300.0
2012-03-09 11:40:00,27.49,27.51,27.31,27.33,129700.0,23.0562,23.0729,22.9052,22.922,129700.0
2012-03-09 11:50:00,27.34,27.42,27.23,27.23,164300.0,22.9304,22.9975,22.8381,22.8381,164300.0
2012-03-09 12:00:00,27.23,27.33,27.19,27.32,203000.0,22.8381,22.922,22.8045,22.9136,203000.0
2012-03-09 12:10:00,27.31,27.32,27.11,27.15,168100.0,22.9052,22.9136,22.7375,22.771,168100.0
2012-03-09 12:20:00,27.15,27.3,27.14,27.27,137500.0,22.771,22.8968,22.7626,22.8716,137500.0
2012-03-09 12:30:00,27.28,27.33,27.26,27.3,66100.0,22.88,22.922,22.8633,22.8968,66100.0
2012-03-09 12:40:00,27.29,27.49,27.29,27.39,199400.0,22.8884,23.0562,22.8884,22.9723,199400.0
2012-03-09 12:50:00,27.39,27.43,27.35,27.35,93700.0,22.9723,23.0058,22.9387,22.9387,93700.0
2012-03-09 13:00:00,27.35,27.44,27.35,27.41,107200.0,22.9387,23.0142,22.9387,22.9891,107200.0
2012-03-09 13:10:00,27.41,27.65,27.37,27.52,260500.0,22.9891,23.1904,22.9555,23.0813,260500.0
2012-03-09 13:20:00,27.51,27.52,27.38,27.38,59200.0,23.0729,23.0813,22.9639,22.9639,59200.0
2012-03-09 13:30:00,27.38,27.42,27.28,27.36,58700.0,22.9639,22.9975,22.88,22.9471,58700.0
2012-03-09 13:40:00,27.36,27.41,27.35,27.38,48400.0,22.9471,22.9891,22.9387,22.9639,48400.0
2012-03-09 13:50:00,27.37,27.41,27.34,27.35,76300.0,22.9555,22.9891,22.9304,22.9387,76300.0
2012-03-09 14:00:00,27.35,27.38,27.19,27.24,112000.0,22.9387,22.9639,22.8045,22.8465,112000.0
2012-03-09 14:10:00,27.24,27.34,27.24,27.34,65300.0,22.8465,22.9304,22.8465,22.9304,65300.0
2012-03-09 14:20:00,27.34,27.4,27.32,27.37,61300.0,22.9304,22.9807,22.9136,22.9555,61300.0
2012-03-09 14:30:00,27.37,27.4,27.34,27.39,60300.0,22.9555,22.9807,22.9304,22.9723,60300.0
2012-03-09 14:40:00,27.4,27.4,27.33,27.33,85900.0,22.9807,22.9807,22.922,22.922,85900.0
2012-03-09 14:50:00,27.33,27.33,27.23,27.27,137100.0,22.922,22.922,22.8381,22.8716,137100.0
2012-03-09 15:00:00,27.28,27.34,27.27,27.3,112100.0,22.88,22.9304,22.8716,22.8968,112100.0
2012-03-09 15:10:00,27.3,27.38,27.3,27.35,64100.0,22.8968,22.9639,22.8968,22.9387,64100.0
2012-03-09 15:20:00,27.36,27.36,27.26,27.31,81300.0,22.9471,22.9471,22.8633,22.9052,81300.0
2012-03-09 15:30:00,27.31,27.37,27.28,27.32,116800.0,22.9052,22.9555,22.88,22.9136,116800.0
2012-03-09 15:40:00,27.33,27.4,27.32,27.38,110400.0,22.922,22.9807,22.9136,22.9639,110400.0
2012-03-09 15:50:00,27.37,27.39,27.36,27.39,331800.0,22.9555,22.9723,22.9471,22.9723,331800.0
2012-03-12 09:30:00,27.9,28.05,27.72,28.04,239400.0,23.4,23.5258,23.2491,23.5175,239400.0
2012-03-12 09:40:00,28.05,28.35,28.02,28.21,275700.0,23.5258,23.7775,23.5007,23.66,275700.0
2012-03-12 09:50:00,28.18,28.28,28.12,28.24,160300.0,23.6349,23.7187,23.5845,23.6852,160300.0
2012-03-12 10:00:00,28.25,28.26,27.95,28.07,158800.0,23.6936,23.702,23.442,23.5426,158800.0
2012-03-12 10:10:00,28.08,28.22,27.96,28.22,180400.0,23.551,23.6684,23.4504,23.6684,180400.0
2012-03-12 10:20:00,28.2,28.22,28.09,28.12,102500.0,23.6516,23.6684,23.5594,23.5845,102500.0
2012-03-12 10:30:00,28.11,28.12,28.04,28.04,61100.0,23.5762,23.5845,23.5175,23.5175,61100.0
2012-03-12 10:40:00,28.04,28.09,28.04,28.04,43000.0,23.5175,23.5594,23.5175,23.5175,43000.0
2012-03-12 10:50:00,28.05,28.17,28.04,28.08,44500.0,23.5258,23.6265,23.5175,23.551,44500.0
2012-03-12 11:00:00,28.08,28.11,27.97,27.99,98300.0,23.551,23.5762,23.4587,23.4755,98300.0
2012-03-12 11:10:00,27.99,28.05,27.98,27.99,44700.0,23.4755,23.5258,23.4671,23.4755,44700.0
2012-03-12 11:20:00,28.0,28.01,27.85,27.91,58400.0,23.4839,23.4923,23.3581,23.4084,58400.0
2012-03-12 11:30:00,27.9,27.96,27.85,27.92,37300.0,23.4,23.4504,23.3581,23.4168,37300.0
2012-03-12 11:40:00,27.92,27.92,27.86,27.88,30100.0,23.4168,23.4168,23.3665,23.3833,30100.0
2012-03-12 11:50:00,27.87,27.9,27.79,27.79,39600.0,23.3749,23.4,23.3078,23.3078,39600.0
2012-03-12 12:00:00,27.78,27.82,27.72,27.79,93700.0,23.2994,23.3329,23.2491,23.3078,93700.0
2012-03-12 12:10:00,27.78,27.85,27.78,27.8,26600.0,23.2994,23.3581,23.2994,23.3162,26600.0
2012-03-12 12:20:00,27.79,27.8,27.72,27.72,31100.0,23.3078,23.3162,23.2491,23.2491,31100.0
2012-03-12 12:30:00,27.72,27.75,27.68,27.72,46400.0,23.2491,23.2742,23.2155,23.2491,46400.0
2012-03-12 12:40:00,27.71,27.83,27.7,27.75,55100.0,23.2407,23.3413,23.2323,23.2742,55100.0
2012-03-12 12:50:00,27.75,27.79,27.7,27.72,39600.0,23.2742,23.3078,23.2323,23.2491,39600.0
2012-03-12 13:00:00,27.72,27.79,27.71,27.79,37500.0,23.2491,23.3078,23.2407,23.3078,37500.0
2012-03-12 13:10:00,27.8,27.89,27.77,27.89,59300.0,23.3162,23.3916,23.291,23.3916,59300.0
2012-03-12 13:20:00,27.87,28.02,27.85,27.99,113000.0,23.3749,23.5007,23.3581,23.4755,113000.0
2012-03-12 13:30:00,27.99,28.19,27.98,28.11,149400.0,23.4755,23.6433,23.4671,23.5762,149400.0
2012-03-12 13:40:00,28.1,28.14,28.07,28.09,71800.0,23.5678,23.6013,23.5426,23.5594,71800.0
2012-03-12 13:50:00,28.11,28.14,28.06,28.06,38600.0,23.5762,23.6013,23.5342,23.5342,38600.0
2012-03-12 14:00:00,28.06,28.12,28.06,28.1,35900.0,23.5342,23.5845,23.5342,23.5678,35900.0
2012-03-12 14:10:00,28.1,28.13,28.09,28.1,134200.0,23.5678,23.5929,23.5594,23.5678,134200.0
2012-03-12 14:20:00,28.11,28.15,28.1,28.12,73600.0,23.5762,23.6097,23.5678,23.5845,73600.0
2012-03-12 14:30:00,28.11,28.16,28.09,28.12,166600.0,23.5762,23.6181,23.5594,23.5845,166600.0
2012-03-12 14:40:00,28.13,28.18,28.1,28.16,139700.0,23.5929,23.6349,23.5678,23.6181,139700.0
2012-03-12 14:50:00,28.16,28.21,28.13,28.15,147900.0,23.6181,23.66,23.5929,23.6097,147900.0
2012-03-12 15:00:00,28.15,28.19,28.13,28.14,50500.0,23.6097,23.6433,23.5929,23.6013,50500.0
2012-03-12 15:10:00,28.14,28.17,28.08,28.14,291400.0,23.6013,23.6265,23.551,23.6013,291400.0
2012-03-12 15:20:00,28.14,28.2,28.12,28.17,47200.0,23.6013,23.6516,23.5845,23.6265,47200.0
2012-03-12 15:30:00,28.17,28.28,28.13,28.26,315100.0,23.6265,23.7187,23.5929,23.702,315100.0
2012-03-12 15:40:00,28.26,28.31,28.18,28.28,193800.0,23.702,23.7439,23.6349,23.7187,193800.0
2012-03-12 15:50:00,28.29,28.32,28.19,28.21,289000.0,23.7271,23.7523,23.6433,23.66,289000.0
2012-03-13 09:30:00,28.37,28.83,28.37,28.82,298800.0,23.7942,24.18,23.7942,24.1716,298800.0
2012-03-13 09:40:00,28.83,28.84,28.59,28.66,226200.0,24.18,24.1884,23.9787,24.0375,226200.0
2012-03-13 09:50:00,28.67,28.7,28.49,28.49,106200.0,24.0458,24.071,23.8949,23.8949,106200.0
2012-03-13 10:00:00,28.49,28.66,28.4,28.66,74500.0,23.8949,24.0375,23.8194,24.0375,74500.0
2012-03-13 10:10:00,28.67,28.68,28.54,28.56,28200.0,24.0458,24.0542,23.9368,23.9536,28200.0
2012-03-13 10:20:00,28.57,28.64,28.51,28.54,40200.0,23.962,24.0207,23.9116,23.9368,40200.0
2012-03-13 10:30:00,28.54,28.62,28.53,28.58,66700.0,23.9368,24.0039,23.9284,23.9704,66700.0
2012-03-13 10:40:00,28.57,28.66,28.56,28.62,49100.0,23.962,24.0375,23.9536,24.0039,49100.0
2012-03-13 10:50:00,28.62,28.86,28.62,28.81,159500.0,24.0039,24.2052,24.0039,24.1633,159500.0
2012-03-13 11:00:00,28.8,28.86,28.75,28.79,135900.0,24.1549,24.2052,24.1129,24.1465,135900.0
2012-03-13 11:10:00,28.8,28.8,28.69,28.7,17500.0,24.1549,24.1549,24.0626,24.071,17500.0
2012-03-13 11:20:00,28.7,28.79,28.69,28.77,68400.0,24.071,24.1465,24.0626,24.1297,68400.0
2012-03-13 11:30:00,28.77,28.87,28.75,28.84,79200.0,24.1297,24.2136,24.1129,24.1884,79200.0
2012-03-13 11:40:00,28.85,28.88,28.82,28.87,35600.0,24.1968,24.222,24.1716,24.2136,35600.0
2012-03-13 11:50:00,28.87,28.92,28.86,28.88,67000.0,24.2136,24.2555,24.2052,24.222,67000.0
2012-03-13 12:00:00,28.87,28.89,28.82,28.82,59600.0,24.2136,24.2304,24.1716,24.1716,59600.0
2012-03-13 12:10:00,28.82,28.87,28.78,28.84,158400.0,24.1716,24.2136,24.1381,24.1884,158400.0
2012-03-13 12:20:00,28.83,28.85,28.8,28.81,29700.0,24.18,24.1968,24.1549,24.1633,29700.0
2012-03-13 12:30:00,28.82,28.83,28.78,28.8,26200.0,24.1716,24.18,24.1381,24.1549,26200.0
2012-03-13 12:40:00,28.79,28.92,28.79,28.92,34500.0,24.1465,24.2555,24.1465,24.2555,34500.0
2012-03-13 12:50:00,28.92,28.95,28.88,28.89,13100.0,24.2555,24.2807,24.222,24.2304,13100.0
2012-03-13 13:00:00,28.89,29.0,28.89,28.93,98800.0,24.2304,24.3226,24.2304,24.2639,98800.0
2012-03-13 13:10:00,28.92,28.94,28.89,28.94,23300.0,24.2555,24.2723,24.2304,24.2723,23300.0
2012-03-13 13:20:00,28.93,28.97,28.92,28.95,32800.0,24.2639,24.2975,24.2555,24.2807,32800.0
2012-03-13 13:30:00,28.95,28.96,28.92,28.93,19300.0,24.2807,24.2891,24.2555,24.2639,19300.0
2012-03-13 13:40:00,28.93,28.98,28.91,28.91,23100.0,24.2639,24.3058,24.2471,24.2471,23100.0
2012-03-13 13:50:00,28.9,28.91,28.88,28.9,13300.0,24.2387,24.2471,24.222,24.2387,13300.0
2012-03-13 14:00:00,28.9,28.9,28.87,28.88,12600.0,24.2387,24.2387,24.2136,24.222,12600.0
2012-03-13 14:10:00,28.88,28.9,28.81,28.89,45000.0,24.222,24.2387,24.1633,24.2304,45000.0
2012-03-13 14:20:00,28.89,28.93,28.82,28.87,51500.0,24.2304,24.2639,24.1716,24.2136,51500.0
2012-03-13 14:30:00,28.88,28.95,28.85,28.93,50900.0,24.222,24.2807,24.1968,24.2639,50900.0
2012-03-13 14:40:00,28.93,28.93,28.74,28.74,104100.0,24.2639,24.2639,24.1045,24.1045,104100.0
2012-03-13 14:50:00,28.74,28.8,28.7,28.77,52500.0,24.1045,24.1549,24.071,24.1297,52500.0
2012-03-13 15:00:00,28.78,28.93,28.75,28.87,82800.0,24.1381,24.2639,24.1129,24.2136,82800.0
2012-03-13 15:10:00,28.87,29.05,28.87,29.04,139800.0,24.2136,24.3645,24.2136,24.3562,139800.0
2012-03-13 15:20:00,29.03,29.2,29.03,29.15,196700.0,24.3478,24.4904,24.3478,24.4484,196700.0
2012-03-13 15:30:00,29.16,29.18,29.12,29.14,167500.0,24.4568,24.4736,24.4233,24.44,167500.0
2012-03-13 15:40:00,29.14,29.18,29.12,29.18,151200.0,24.44,24.4736,24.4233,24.4736,151200.0
2012-03-13 15:50:00,29.18,29.2,29.12,29.18,310900.0,24.4736,24.4904,24.4233,24.4736,310900.0
2012-03-14 09:30:00,29.03,29.27,29.01,29.19,151800.0,24.3478,24.5491,24.331,24.482,151800.0
2012-03-14 09:40:00,29.19,29.36,29.15,29.31,95000.0,24.482,24.6245,24.4484,24.5826,95000.0
2012-03-14 09:50:00,29.31,29.36,29.28,29.28,45400.0,24.5826,24.6245,24.5575,24.5575,45400.0
2012-03-14 10:00:00,29.27,29.28,29.09,29.15,90000.0,24.5491,24.5575,24.3981,24.4484,90000.0
2012-03-14 10:10:00,29.15,29.15,29.06,29.07,38900.0,24.4484,24.4484,24.3729,24.3813,38900.0
2012-03-14 10:20:00,29.07,29.17,28.99,29.17,112200.0,24.3813,24.4652,24.3142,24.4652,112200.0
2012-03-14 10:30:00,29.17,29.22,29.15,29.2,83500.0,24.4652,24.5071,24.4484,24.4904,83500.0
2012-03-14 10:40:00,29.2,29.2,29.01,29.01,46500.0,24.4904,24.4904,24.331,24.331,46500.0
2012-03-14 10:50:00,29.0,29.07,28.89,28.91,79400.0,24.3226,24.3813,24.2304,24.2471,79400.0
2012-03-14 11:00:00,28.9,28.97,28.86,28.96,72100.0,24.2387,24.2975,24.2052,24.2891,72100.0
2012-03-14 11:10:00,28.95,28.97,28.89,28.92,37600.0,24.2807,24.2975,24.2304,24.2555,37600.0
2012-03-14 11:20:00,28.93,28.95,28.85,28.94,58200.0,24.2639,24.2807,24.1968,24.2723,58200.0
2012-03-14 11:30:00,28.92,28.94,28.86,28.94,41100.0,24.2555,24.2723,24.2052,24.2723,41100.0
2012-03-14 11:40:00,28.94,29.03,28.91,29.02,68200.0,24.2723,24.3478,24.2471,24.3394,68200.0
2012-03-14 11:50:00,29.02,29.1,29.0,29.1,30800.0,24.3394,24.4065,24.3226,24.4065,30800.0
2012-03-14 12:00:00,29.1,29.13,29.04,29.04,24400.0,24.4065,24.4316,24.3562,24.3562,24400.0
2012-03-14 12:10:00,29.04,29.05,28.96,29.04,42200.0,24.3562,24.3645,24.2891,24.3562,42200.0
2012-03-14 12:20:00,29.04,29.08,29.0,29.03,52700.0,24.3562,24.3897,24.3226,24.3478,52700.0
2012-03-14 12:30:00,29.03,29.05,28.97,29.03,18600.0,24.3478,24.3645,24.2975,24.3478,18600.0
2012-03-14 12:40:00,29.02,29.07,29.0,29.07,14100.0,24.3394,24.3813,24.3226,24.3813,14100.0
2012-03-14 12:50:00,29.07,29.11,29.03,29.05,24500.0,24.3813,24.4149,24.3478,24.3645,24500.0
2012-03-14 13:00:00,29.05,29.15,29.0,29.15,28200.0,24.3645,24.4484,24.3226,24.4484,28200.0
2012-03-14 13:10:00,29.14,29.14,29.07,29.08,32000.0,24.44,24.44,24.3813,24.3897,32000.0
2012-03-14 13:20:00,29.08,29.21,29.07,29.16,33100.0,24.3897,24.4987,24.3813,24.4568,33100.0
2012-03-14 13:30:00,29.16,29.16,29.0,29.01,49800.0,24.4568,24.4568,24.3226,24.331,49800.0
2012-03-14 13:40:00,29.01,29.08,28.99,29.04,40300.0,24.331,24.3897,24.3142,24.3562,40300.0
2012-03-14 13:50:00,29.03,29.09,29.0,29.01,34600.0,24.3478,24.3981,24.3226,24.331,34600.0
2012-03-14 14:00:00,29.01,29.11,29.0,29.09,68300.0,24.331,24.4149,24.3226,24.3981,68300.0
2012-03-14 14:10:00,29.09,29.09,28.99,29.0,30400.0,24.3981,24.3981,24.3142,24.3226,30400.0
2012-03-14 14:20:00,29.0,29.05,28.96,29.03,60700.0,24.3226,24.3645,24.2891,24.3478,60700.0
2012-03-14 14:30:00,29.02,29.05,28.95,29.0,50400.0,24.3394,24.3645,24.2807,24.3226,50400.0
2012-03-14 14:40:00,28.99,29.07,28.99,29.04,50600.0,24.3142,24.3813,24.3142,24.3562,50600.0
2012-03-14 14:50:00,29.05,29.11,29.02,29.05,39100.0,24.3645,24.4149,24.3394,24.3645,39100.0
2012-03-14 15:00:00,29.06,29.06,28.98,28.98,40200.0,24.3729,24.3729,24.3058,24.3058,40200.0
2012-03-14 15:10:00,28.98,28.99,28.88,28.88,74700.0,24.3058,24.3142,24.222,24.222,74700.0
2012-03-14 15:20:00,28.88,29.02,28.88,29.01,47400.0,24.222,24.3394,24.222,24.331,47400.0
2012-03-14 15:30:00,29.01,29.06,28.96,28.97,126700.0,24.331,24.3729,24.2891,24.2975,126700.0
2012-03-14 15:40:00,28.97,28.97,28.9,28.91,107400.0,24.2975,24.2975,24.2387,24.2471,107400.0
2012-03-14 15:50:00,28.91,29.01,28.9,29.0,190500.0,24.2471,24.331,24.2387,24.3226,190500.0
2012-03-15 09:30:00,29.2,29.3,29.06,29.09,108100.0,24.4904,24.5742,24.3729,24.3981,108100.0
2012-03-15 09:40:00,29.09,29.09,28.98,29.0,37600.0,24.3981,24.3981,24.3058,24.3226,37600.0
2012-03-15 09:50:00,29.01,29.13,29.01,29.11,54200.0,24.331,24.4316,24.331,24.4149,54200.0
2012-03-15 10:00:00,29.12,29.23,29.08,29.2,72400.0,24.4233,24.5155,24.3897,24.4904,72400.0
2012-03-15 10:10:00,29.19,29.25,29.14,29.25,49900.0,24.482,24.5323,24.44,24.5323,49900.0
2012-03-15 10:20:00,29.25,29.28,29.18,29.27,37900.0,24.5323,24.5575,24.4736,24.5491,37900.0
2012-03-15 10:30:00,29.27,29.39,29.27,29.38,72100.0,24.5491,24.6497,24.5491,24.6413,72100.0
2012-03-15 10:40:00,29.38,29.48,29.37,29.48,88200.0,24.6413,24.7252,24.6329,24.7252,88200.0
2012-03-15 10:50:00,29.48,29.52,29.45,29.47,99100.0,24.7252,24.7587,24.7,24.7168,99100.0
2012-03-15 11:00:00,29.47,29.58,29.45,29.56,105800.0,24.7168,24.8091,24.7,24.7923,105800.0
2012-03-15 11:10:00,29.57,29.59,29.52,29.54,94000.0,24.8007,24.8175,24.7587,24.7755,94000.0
2012-03-15 11:20:00,29.54,29.7,29.53,29.69,353900.0,24.7755,24.9097,24.7671,24.9013,353900.0
2012-03-15 11:30:00,29.69,29.72,29.58,29.62,180800.0,24.9013,24.9265,24.8091,24.8426,180800.0
2012-03-15 11:40:00,29.62,29.66,29.6,29.66,76100.0,24.8426,24.8762,24.8258,24.8762,76100.0
2012-03-15 11:50:00,29.66,29.7,29.66,29.67,63900.0,24.8762,24.9097,24.8762,24.8846,63900.0
2012-03-15 12:00:00,29.66,29.75,29.6,29.72,299300.0,24.8762,24.9516,24.8258,24.9265,299300.0
2012-03-15 12:10:00,29.72,29.75,29.69,29.75,36500.0,24.9265,24.9516,24.9013,24.9516,36500.0
2012-03-15 12:20:00,29.76,29.79,29.75,29.78,38200.0,24.96,24.9852,24.9516,24.9768,38200.0
2012-03-15 12:30:00,29.78,29.84,29.78,29.81,96400.0,24.9768,25.0271,24.9768,25.002,96400.0
2012-03-15 12:40:00,29.81,29.94,29.81,29.93,91000.0,25.002,25.111,25.002,25.1026,91000.0
2012-03-15 12:50:00,29.94,30.0,29.93,29.96,116100.0,25.111,25.1613,25.1026,25.1278,116100.0
2012-03-15 13:00:00,29.97,29.97,29.92,29.96,24200.0,25.1362,25.1362,25.0942,25.1278,24200.0
2012-03-15 13:10:00,29.95,29.98,29.94,29.97,30500.0,25.1194,25.1446,25.111,25.1362,30500.0
2012-03-15 13:20:00,29.97,30.0,29.96,29.96,55000.0,25.1362,25.1613,25.1278,25.1278,55000.0
2012-03-15 13:30:00,29.95,29.98,29.91,29.96,51800.0,25.1194,25.1446,25.0858,25.1278,51800.0
2012-03-15 13:40:00,29.96,29.98,29.9,29.96,56200.0,25.1278,25.1446,25.0775,25.1278,56200.0
2012-03-15 13:50:00,29.96,29.99,29.9,29.91,64400.0,25.1278,25.1529,25.0775,25.0858,64400.0
2012-03-15 14:00:00,29.91,29.92,29.85,29.89,75100.0,25.0858,25.0942,25.0355,25.0691,75100.0
2012-03-15 14:10:00,29.89,29.93,29.87,29.91,46000.0,25.0691,25.1026,25.0523,25.0858,46000.0
2012-03-15 14:20:00,29.91,29.94,29.91,29.92,32100.0,25.0858,25.111,25.0858,25.0942,32100.0
2012-03-15 14:30:00,29.92,29.96,29.89,29.95,98500.0,25.0942,25.1278,25.0691,25.1194,98500.0
2012-03-15 14:40:00,29.96,30.0,29.95,29.96,75700.0,25.1278,25.1613,25.1194,25.1278,75700.0
2012-03-15 14:50:00,29.96,29.99,29.92,29.92,46400.0,25.1278,25.1529,25.0942,25.0942,46400.0
2012-03-15 15:00:00,29.93,29.94,29.91,29.94,40700.0,25.1026,25.111,25.0858,25.111,40700.0
2012-03-15 15:10:00,29.94,29.98,29.91,29.96,100800.0,25.111,25.1446,25.0858,25.1278,100800.0
2012-03-15 15:20:00,29.95,29.99,29.94,29.98,135400.0,25.1194,25.1529,25.111,25.1446,135400.0
2012-03-15 15:30:00,29.98,30.01,29.96,29.97,181800.0,25.1446,25.1697,25.1278,25.1362,181800.0
2012-03-15 15:40:00,29.97,29.98,29.88,29.89,177300.0,25.1362,25.1446,25.0607,25.0691,177300.0
2012-03-15 15:50:00,29.89,29.96,29.87,29.94,342700.0,25.0691,25.1278,25.0523,25.111,342700.0
2012-03-16 09:30:00,30.08,30.15,29.97,30.1,257700.0,25.2284,25.2871,25.1362,25.2452,257700.0
2012-03-16 09:40:00,30.09,30.25,30.09,30.23,184300.0,25.2368,25.371,25.2368,25.3542,184300.0
2012-03-16 09:50:00,30.23,30.29,30.17,30.27,84600.0,25.3542,25.4046,25.3039,25.3878,84600.0
2012-03-16 10:00:00,30.27,30.53,30.25,30.31,452600.0,25.3878,25.6058,25.371,25.4213,452600.0
2012-03-16 10:10:00,30.32,30.42,30.26,30.36,140600.0,25.4297,25.5136,25.3794,25.4633,140600.0
2012-03-16 10:20:00,30.35,30.46,30.33,30.4,148300.0,25.4549,25.5471,25.4381,25.4968,148300.0
2012-03-16 10:30:00,30.4,30.54,30.4,30.53,133500.0,25.4968,25.6142,25.4968,25.6058,133500.0
2012-03-16 10:40:00,30.54,30.63,30.54,30.55,118100.0,25.6142,25.6897,25.6142,25.6226,118100.0
2012-03-16 10:50:00,30.55,30.67,30.55,30.66,60700.0,25.6226,25.7233,25.6226,25.7149,60700.0
2012-03-16 11:00:00,30.66,30.67,30.57,30.66,83600.0,25.7149,25.7233,25.6394,25.7149,83600.0
2012-03-16 11:10:00,30.66,30.67,30.48,30.48,56700.0,25.7149,25.7233,25.5639,25.5639,56700.0
2012-03-16 11:20:00,30.49,30.55,30.47,30.5,135800.0,25.5723,25.6226,25.5555,25.5807,135800.0
2012-03-16 11:30:00,30.51,30.59,30.5,30.53,115500.0,25.5891,25.6562,25.5807,25.6058,115500.0
2012-03-16 11:40:00,30.53,30.56,30.48,30.5,102200.0,25.6058,25.631,25.5639,25.5807,102200.0
2012-03-16 11:50:00,30.5,30.57,30.49,30.54,103600.0,25.5807,25.6394,25.5723,25.6142,103600.0
2012-03-16 12:00:00,30.54,30.55,30.36,30.36,64300.0,25.6142,25.6226,25.4633,25.4633,64300.0
2012-03-16 12:10:00,30.36,30.44,30.33,30.43,78800.0,25.4633,25.5304,25.4381,25.522,78800.0
2012-03-16 12:20:00,30.44,30.49,30.38,30.45,142100.0,25.5304,25.5723,25.48,25.5387,142100.0
2012-03-16 12:30:00,30.44,30.48,30.43,30.45,57200.0,25.5304,25.5639,25.522,25.5387,57200.0
2012-03-16 12:40:00,30.44,30.58,30.44,30.53,56700.0,25.5304,25.6478,25.5304,25.6058,56700.0
2012-03-16 12:50:00,30.53,30.57,30.53,30.53,30700.0,25.6058,25.6394,25.6058,25.6058,30700.0
2012-03-16 13:00:00,30.52,30.6,30.52,30.53,46400.0,25.5975,25.6646,25.5975,25.6058,46400.0
2012-03-16 13:10:00,30.54,30.6,30.49,30.58,48000.0,25.6142,25.6646,25.5723,25.6478,48000.0
2012-03-16 13:20:00,30.59,30.64,30.55,30.61,54600.0,25.6562,25.6981,25.6226,25.6729,54600.0
2012-03-16 13:30:00,30.62,30.65,30.55,30.6,42200.0,25.6813,25.7065,25.6226,25.6646,42200.0
2012-03-16 13:40:00,30.6,30.66,30.57,30.65,72200.0,25.6646,25.7149,25.6394,25.7065,72200.0
2012-03-16 13:50:00,30.66,30.66,30.59,30.65,55300.0,25.7149,25.7149,25.6562,25.7065,55300.0
2012-03-16 14:00:00,30.64,30.71,30.61,30.68,98700.0,25.6981,25.7568,25.6729,25.7316,98700.0
2012-03-16 14:10:00,30.68,30.71,30.49,30.49,58800.0,25.7316,25.7568,25.5723,25.5723,58800.0
2012-03-16 14:20:00,30.49,30.65,30.49,30.65,68900.0,25.5723,25.7065,25.5723,25.7065,68900.0
2012-03-16 14:30:00,30.65,30.67,30.62,30.66,52200.0,25.7065,25.7233,25.6813,25.7149,52200.0
2012-03-16 14:40:00,30.65,30.67,30.55,30.63,79500.0,25.7065,25.7233,25.6226,25.6897,79500.0
2012-03-16 14:50:00,30.63,30.63,30.52,30.59,98500.0,25.6897,25.6897,25.5975,25.6562,98500.0
2012-03-16 15:00:00,30.58,30.59,30.56,30.57,111300.0,25.6478,25.6562,25.631,25.6394,111300.0
2012-03-16 15:10:00,30.56,30.57,30.45,30.49,129500.0,25.631,25.6394,25.5387,25.5723,129500.0
2012-03-16 15:20:00,30.48,30.52,30.45,30.51,121300.0,25.5639,25.5975,25.5387,25.5891,121300.0
2012-03-16 15:30:00,30.5,30.52,30.41,30.49,155100.0,25.5807,25.5975,25.5052,25.5723,155100.0
2012-03-16 15:40:00,30.49,30.6,30.44,30.57,180300.0,25.5723,25.6646,25.5304,25.6394,180300.0
2012-03-16 15:50:00,30.58,30.63,30.56,30.57,405600.0,25.6478,25.6897,25.631,25.6394,405600.0
2012-03-19 09:30:00,30.41,30.58,30.35,30.56,74300.0,25.5052,25.6478,25.4549,25.631,74300.0
2012-03-19 09:40:00,30.56,30.86,30.56,30.84,113200.0,25.631,25.8826,25.631,25.8658,113200.0
2012-03-19 09:50:00,30.84,30.94,30.79,30.79,64700.0,25.8658,25.9497,25.8239,25.8239,64700.0
2012-03-19 10:00:00,30.78,30.79,30.67,30.79,155500.0,25.8155,25.8239,25.7233,25.8239,155500.0
2012-03-19 10:10:00,30.78,30.82,30.73,30.78,121700.0,25.8155,25.8491,25.7736,25.8155,121700.0
2012-03-19 10:20:00,30.78,30.8,30.67,30.69,40200.0,25.8155,25.8323,25.7233,25.74,40200.0
2012-03-19 10:30:00,30.7,30.7,30.61,30.63,63300.0,25.7484,25.7484,25.6729,25.6897,63300.0
2012-03-19 10:40:00,30.63,30.71,30.56,30.7,47800.0,25.6897,25.7568,25.631,25.7484,47800.0
2012-03-19 10:50:00,30.71,30.71,30.6,30.69,80100.0,25.7568,25.7568,25.6646,25.74,80100.0
2012-03-19 11:00:00,30.68,30.78,30.67,30.71,144200.0,25.7316,25.8155,25.7233,25.7568,144200.0
2012-03-19 11:10:00,30.71,30.71,30.62,30.63,28600.0,25.7568,25.7568,25.6813,25.6897,28600.0
2012-03-19 11:20:00,30.63,30.64,30.52,30.55,26400.0,25.6897,25.6981,25.5975,25.6226,26400.0
2012-03-19 11:30:00,30.55,30.61,30.52,30.6,32900.0,25.6226,25.6729,25.5975,25.6646,32900.0
2012-03-19 11:40:00,30.6,30.68,30.53,30.67,38500.0,25.6646,25.7316,25.6058,25.7233,38500.0
2012-03-19 11:50:00,30.68,30.77,30.67,30.74,91200.0,25.7316,25.8071,25.7233,25.782,91200.0
2012-03-19 12:00:00,30.73,30.74,30.66,30.68,32900.0,25.7736,25.782,25.7149,25.7316,32900.0
2012-03-19 12:10:00,30.67,30.68,30.61,30.65,34100.0,25.7233,25.7316,25.6729,25.7065,34100.0
2012-03-19 12:20:00,30.65,30.65,30.57,30.59,20500.0,25.7065,25.7065,25.6394,25.6562,20500.0
2012-03-19 12:30:00,30.59,30.63,30.56,30.62,25700.0,25.6562,25.6897,25.631,25.6813,25700.0
2012-03-19 12:40:00,30.61,30.68,30.61,30.64,28900.0,25.6729,25.7316,25.6729,25.6981,28900.0
2012-03-19 12:50:00,30.64,30.64,30.61,30.62,18800.0,25.6981,25.6981,25.6729,25.6813,18800.0
2012-03-19 13:00:00,30.63,30.8,30.62,30.7,97700.0,25.6897,25.8323,25.6813,25.7484,97700.0
2012-03-19 13:10:00,30.71,30.73,30.68,30.69,19500.0,25.7568,25.7736,25.7316,25.74,19500.0
2012-03-19 13:20:00,30.69,30.74,30.67,30.73,24900.0,25.74,25.782,25.7233,25.7736,24900.0
2012-03-19 13:30:00,30.74,30.81,30.69,30.75,63800.0,25.782,25.8407,25.74,25.7904,63800.0
2012-03-19 13:40:00,30.75,30.8,30.75,30.79,33200.0,25.7904,25.8323,25.7904,25.8239,33200.0
2012-03-19 13:50:00,30.78,30.81,30.75,30.75,29000.0,25.8155,25.8407,25.7904,25.7904,29000.0
2012-03-19 14:00:00,30.76,30.8,30.73,30.76,21700.0,25.7987,25.8323,25.7736,25.7987,21700.0
2012-03-19 14:10:00,30.76,30.76,30.73,30.75,18000.0,25.7987,25.7987,25.7736,25.7904,18000.0
2012-03-19 14:20:00,30.74,30.74,30.68,30.68,13200.0,25.782,25.782,25.7316,25.7316,13200.0
2012-03-19 14:30:00,30.69,30.69,30.65,30.69,28200.0,25.74,25.74,25.7065,25.74,28200.0
2012-03-19 14:40:00,30.69,30.73,30.67,30.73,42300.0,25.74,25.7736,25.7233,25.7736,42300.0
2012-03-19 14:50:00,30.73,30.73,30.65,30.69,51500.0,25.7736,25.7736,25.7065,25.74,51500.0
2012-03-19 15:00:00,30.68,30.76,30.68,30.68,38700.0,25.7316,25.7987,25.7316,25.7316,38700.0
2012-03-19 15:10:00,30.68,30.7,30.68,30.69,35900.0,25.7316,25.7484,25.7316,25.74,35900.0
2012-03-19 15:20:00,30.69,30.72,30.62,30.65,82900.0,25.74,25.7652,25.6813,25.7065,82900.0
2012-03-19 15:30:00,30.65,30.68,30.62,30.62,65300.0,25.7065,25.7316,25.6813,25.6813,65300.0
2012-03-19 15:40:00,30.62,30.66,30.57,30.63,122000.0,25.6813,25.7149,25.6394,25.6897,122000.0
2012-03-19 15:50:00,30.63,30.63,30.54,30.55,247200.0,25.6897,25.6897,25.6142,25.6226,247200.0
2012-03-20 09:30:00,30.01,30.16,29.97,30.1,148600.0,25.1697,25.2955,25.1362,25.2452,148600.0
2012-03-20 09:40:00,30.1,30.13,29.94,29.95,89100.0,25.2452,25.2704,25.111,25.1194,89100.0
2012-03-20 09:50:00,29.95,30.21,29.92,30.2,98100.0,25.1194,25.3375,25.0942,25.3291,98100.0
2012-03-20 10:00:00,30.19,30.3,30.13,30.29,78500.0,25.3207,25.4129,25.2704,25.4046,78500.0
2012-03-20 10:10:00,30.29,30.41,30.28,30.32,42600.0,25.4046,25.5052,25.3962,25.4297,42600.0
2012-03-20 10:20:00,30.33,30.34,30.24,30.31,100000.0,25.4381,25.4465,25.3626,25.4213,100000.0
2012-03-20 10:30:00,30.32,30.34,30.27,30.32,48700.0,25.4297,25.4465,25.3878,25.4297,48700.0
2012-03-20 10:40:00,30.33,30.44,30.31,30.44,24200.0,25.4381,25.5304,25.4213,25.5304,24200.0
2012-03-20 10:50:00,30.44,30.55,30.44,30.49,32400.0,25.5304,25.6226,25.5304,25.5723,32400.0
2012-03-20 11:00:00,30.49,30.55,30.47,30.52,50900.0,25.5723,25.6226,25.5555,25.5975,50900.0
2012-03-20 11:10:00,30.51,30.52,30.39,30.42,46700.0,25.5891,25.5975,25.4884,25.5136,46700.0
2012-03-20 11:20:00,30.42,30.49,30.42,30.49,34500.0,25.5136,25.5723,25.5136,25.5723,34500.0
2012-03-20 11:30:00,30.48,30.52,30.45,30.49,27100.0,25.5639,25.5975,25.5387,25.5723,27100.0
2012-03-20 11:40:00,30.5,30.5,30.39,30.45,96500.0,25.5807,25.5807,25.4884,25.5387,96500.0
2012-03-20 11:50:00,30.44,30.46,30.31,30.35,38600.0,25.5304,25.5471,25.4213,25.4549,38600.0
2012-03-20 12:00:00,30.34,30.34,30.27,30.28,21500.0,25.4465,25.4465,25.3878,25.3962,21500.0
2012-03-20 12:10:00,30.29,30.29,30.22,30.22,38600.0,25.4046,25.4046,25.3458,25.3458,38600.0
2012-03-20 12:20:00,30.23,30.32,30.23,30.32,22200.0,25.3542,25.4297,25.3542,25.4297,22200.0
2012-03-20 12:30:00,30.32,30.37,30.32,30.32,15800.0,25.4297,25.4716,25.4297,25.4297,15800.0
2012-03-20 12:40:00,30.32,30.34,30.28,30.28,4600.0,25.4297,25.4465,25.3962,25.3962,4600.0
2012-03-20 12:50:00,30.29,30.33,30.28,30.29,10400.0,25.4046,25.4381,25.3962,25.4046,10400.0
2012-03-20 13:00:00,30.29,30.29,30.22,30.27,31400.0,25.4046,25.4046,25.3458,25.3878,31400.0
2012-03-20 13:10:00,30.28,30.29,30.25,30.26,10700.0,25.3962,25.4046,25.371,25.3794,10700.0
2012-03-20 13:20:00,30.27,30.27,30.2,30.25,29200.0,25.3878,25.3878,25.3291,25.371,29200.0
2012-03-20 13:30:00,30.25,30.29,30.25,30.29,20500.0,25.371,25.4046,25.371,25.4046,20500.0
2012-03-20 13:40:00,30.28,30.31,30.26,30.3,27700.0,25.3962,25.4213,25.3794,25.4129,27700.0
2012-03-20 13:50:00,30.31,30.35,30.29,30.32,28100.0,25.4213,25.4549,25.4046,25.4297,28100.0
2012-03-20 14:00:00,30.32,30.33,30.25,30.32,85000.0,25.4297,25.4381,25.371,25.4297,85000.0
2012-03-20 14:10:00,30.32,30.55,30.32,30.46,116000.0,25.4297,25.6226,25.4297,25.5471,116000.0
2012-03-20 14:20:00,30.46,30.62,30.46,30.54,128600.0,25.5471,25.6813,25.5471,25.6142,128600.0
2012-03-20 14:30:00,30.53,30.53,30.44,30.44,25300.0,25.6058,25.6058,25.5304,25.5304,25300.0
2012-03-20 14:40:00,30.45,30.5,30.4,30.41,28400.0,25.5387,25.5807,25.4968,25.5052,28400.0
2012-03-20 14:50:00,30.4,30.53,30.38,30.52,62400.0,25.4968,25.6058,25.48,25.5975,62400.0
2012-03-20 15:00:00,30.52,30.52,30.36,30.37,118100.0,25.5975,25.5975,25.4633,25.4716,118100.0
2012-03-20 15:10:00,30.37,30.37,30.35,30.35,37200.0,25.4716,25.4716,25.4549,25.4549,37200.0
2012-03-20 15:20:00,30.36,30.37,30.31,30.35,90600.0,25.4633,25.4716,25.4213,25.4549,90600.0
2012-03-20 15:30:00,30.35,30.44,30.32,30.32,51300.0,25.4549,25.5304,25.4297,25.4297,51300.0
2012-03-20 15:40:00,30.32,30.33,30.26,30.3,91800.0,25.4297,25.4381,25.3794,25.4129,91800.0
2012-03-20 15:50:00,30.3,30.35,30.28,30.32,112700.0,25.4129,25.4549,25.3962,25.4297,112700.0
2012-03-21 09:30:00,30.17,30.38,30.03,30.35,109600.0,25.3039,25.48,25.1865,25.4549,109600.0
2012-03-21 09:40:00,30.34,30.52,30.29,30.51,81300.0,25.4465,25.5975,25.4046,25.5891,81300.0
2012-03-21 09:50:00,30.51,30.51,30.18,30.18,34200.0,25.5891,25.5891,25.3123,25.3123,34200.0
2012-03-21 10:00:00,30.18,30.19,30.08,30.11,37000.0,25.3123,25.3207,25.2284,25.2536,37000.0
2012-03-21 10:10:00,30.11,30.29,30.1,30.24,43800.0,25.2536,25.4046,25.2452,25.3626,43800.0
2012-03-21 10:20:00,30.23,30.24,30.13,30.17,24400.0,25.3542,25.3626,25.2704,25.3039,24400.0
2012-03-21 10:30:00,30.17,30.25,30.17,30.24,23200.0,25.3039,25.371,25.3039,25.3626,23200.0
2012-03-21 10:40:00,30.23,30.28,30.17,30.23,81400.0,25.3542,25.3962,25.3039,25.3542,81400.0
2012-03-21 10:50:00,30.23,30.23,30.08,30.12,34100.0,25.3542,25.3542,25.2284,25.262,34100.0
2012-03-21 11:00:00,30.11,30.2,30.08,30.18,42100.0,25.2536,25.3291,25.2284,25.3123,42100.0
2012-03-21 11:10:00,30.18,30.23,30.15,30.2,78200.0,25.3123,25.3542,25.2871,25.3291,78200.0
2012-03-21 11:20:00,30.2,30.22,30.15,30.21,42700.0,25.3291,25.3458,25.2871,25.3375,42700.0
2012-03-21 11:30:00,30.21,30.26,30.19,30.23,34400.0,25.3375,25.3794,25.3207,25.3542,34400.0
2012-03-21 11:40:00,30.23,30.27,30.16,30.17,39200.0,25.3542,25.3878,25.2955,25.3039,39200.0
2012-03-21 11:50:00,30.17,30.19,30.13,30.14,24100.0,25.3039,25.3207,25.2704,25.2787,24100.0
2012-03-21 12:00:00,30.14,30.19,30.11,30.17,29500.0,25.2787,25.3207,25.2536,25.3039,29500.0
2012-03-21 12:10:00,30.17,30.22,30.12,30.14,20500.0,25.3039,25.3458,25.262,25.2787,20500.0
2012-03-21 12:20:00,30.17,30.19,30.13,30.15,14900.0,25.3039,25.3207,25.2704,25.2871,14900.0
2012-03-21 12:30:00,30.16,30.17,30.14,30.16,10200.0,25.2955,25.3039,25.2787,25.2955,10200.0
2012-03-21 12:40:00,30.16,30.19,30.14,30.14,26000.0,25.2955,25.3207,25.2787,25.2787,26000.0
2012-03-21 12:50:00,30.16,30.2,30.14,30.15,9600.0,25.2955,25.3291,25.2787,25.2871,9600.0
2012-03-21 13:00:00,30.15,30.18,30.12,30.14,11100.0,25.2871,25.3123,25.262,25.2787,11100.0
2012-03-21 13:10:00,30.15,30.17,30.09,30.11,15900.0,25.2871,25.3039,25.2368,25.2536,15900.0
2012-03-21 13:20:00,30.11,30.14,30.05,30.09,45400.0,25.2536,25.2787,25.2033,25.2368,45400.0
2012-03-21 13:30:00,30.09,30.09,29.99,30.04,33700.0,25.2368,25.2368,25.1529,25.1949,33700.0
2012-03-21 13:40:00,30.05,30.05,29.99,30.03,26900.0,25.2033,25.2033,25.1529,25.1865,26900.0
2012-03-21 13:50:00,30.03,30.08,29.99,30.0,32100.0,25.1865,25.2284,25.1529,25.1613,32100.0
2012-03-21 14:00:00,30.0,30.07,29.99,30.0,30300.0,25.1613,25.22,25.1529,25.1613,30300.0
2012-03-21 14:10:00,30.0,30.04,29.98,30.01,117000.0,25.1613,25.1949,25.1446,25.1697,117000.0
2012-03-21 14:20:00,30.01,30.04,29.97,29.99,211200.0,25.1697,25.1949,25.1362,25.1529,211200.0
2012-03-21 14:30:00,29.99,30.04,29.97,30.02,50000.0,25.1529,25.1949,25.1362,25.1781,50000.0
2012-03-21 14:40:00,30.0,30.04,29.98,30.0,26900.0,25.1613,25.1949,25.1446,25.1613,26900.0
2012-03-21 14:50:00,30.0,30.01,29.96,29.99,25300.0,25.1613,25.1697,25.1278,25.1529,25300.0
2012-03-21 15:00:00,30.0,30.05,29.98,30.04,42300.0,25.1613,25.2033,25.1446,25.1949,42300.0
2012-03-21 15:10:00,30.04,30.07,30.0,30.01,36500.0,25.1949,25.22,25.1613,25.1697,36500.0
2012-03-21 15:20:00,30.0,30.05,30.0,30.05,36400.0,25.1613,25.2033,25.1613,25.2033,36400.0
2012-03-21 15:30:00,30.04,30.11,30.02,30.05,61000.0,25.1949,25.2536,25.1781,25.2033,61000.0
2012-03-21 15:40:00,30.04,30.08,30.01,30.04,113700.0,25.1949,25.2284,25.1697,25.1949,113700.0
2012-03-21 15:50:00,30.04,30.05,29.98,29.98,213800.0,25.1949,25.2033,25.1446,25.1446,213800.0
2012-03-22 09:30:00,29.72,29.74,29.64,29.73,147400.0,24.9265,24.9433,24.8594,24.9349,147400.0
2012-03-22 09:40:00,29.72,29.85,29.61,29.82,82300.0,24.9265,25.0355,24.8342,25.0104,82300.0
2012-03-22 09:50:00,29.83,29.86,29.76,29.8,68200.0,25.0187,25.0439,24.96,24.9936,68200.0
2012-03-22 10:00:00,29.79,29.87,29.69,29.84,114300.0,24.9852,25.0523,24.9013,25.0271,114300.0
2012-03-22 10:10:00,29.85,29.93,29.68,29.71,127100.0,25.0355,25.1026,24.8929,24.9181,127100.0
2012-03-22 10:20:00,29.72,29.74,29.56,29.7,95200.0,24.9265,24.9433,24.7923,24.9097,95200.0
2012-03-22 10:30:00,29.71,29.72,29.58,29.59,26100.0,24.9181,24.9265,24.8091,24.8175,26100.0
2012-03-22 10:40:00,29.58,29.7,29.58,29.62,23900.0,24.8091,24.9097,24.8091,24.8426,23900.0
2012-03-22 10:50:00,29.63,29.63,29.5,29.56,52600.0,24.851,24.851,24.742,24.7923,52600.0
2012-03-22 11:00:00,29.55,29.57,29.44,29.48,65900.0,24.7839,24.8007,24.6916,24.7252,65900.0
2012-03-22 11:10:00,29.48,29.53,29.46,29.51,32100.0,24.7252,24.7671,24.7084,24.7504,32100.0
2012-03-22 11:20:00,29.52,29.54,29.46,29.54,54800.0,24.7587,24.7755,24.7084,24.7755,54800.0
2012-03-22 11:30:00,29.53,29.61,29.52,29.58,44200.0,24.7671,24.8342,24.7587,24.8091,44200.0
2012-03-22 11:40:00,29.57,29.58,29.51,29.51,55400.0,24.8007,24.8091,24.7504,24.7504,55400.0
2012-03-22 11:50:00,29.52,29.56,29.48,29.5,23400.0,24.7587,24.7923,24.7252,24.742,23400.0
2012-03-22 12:00:00,29.49,29.53,29.47,29.48,36500.0,24.7336,24.7671,24.7168,24.7252,36500.0
2012-03-22 12:10:00,29.48,29.53,29.45,29.45,37300.0,24.7252,24.7671,24.7,24.7,37300.0
2012-03-22 12:20:00,29.46,29.55,29.46,29.53,50500.0,24.7084,24.7839,24.7084,24.7671,50500.0
2012-03-22 12:30:00,29.54,29.56,29.48,29.56,28200.0,24.7755,24.7923,24.7252,24.7923,28200.0
2012-03-22 12:40:00,29.56,29.56,29.5,29.54,30700.0,24.7923,24.7923,24.742,24.7755,30700.0
2012-03-22 12:50:00,29.53,29.57,29.49,29.55,40100.0,24.7671,24.8007,24.7336,24.7839,40100.0
2012-03-22 13:00:00,29.55,29.59,29.54,29.56,25800.0,24.7839,24.8175,24.7755,24.7923,25800.0
2012-03-22 13:10:00,29.57,29.59,29.47,29.47,30500.0,24.8007,24.8175,24.7168,24.7168,30500.0
2012-03-22 13:20:00,29.47,29.56,29.47,29.53,44800.0,24.7168,24.7923,24.7168,24.7671,44800.0
2012-03-22 13:30:00,29.53,29.58,29.48,29.56,35500.0,24.7671,24.8091,24.7252,24.7923,35500.0
2012-03-22 13:40:00,29.56,29.58,29.52,29.56,31000.0,24.7923,24.8091,24.7587,24.7923,31000.0
2012-03-22 13:50:00,29.56,29.57,29.46,29.51,49100.0,24.7923,24.8007,24.7084,24.7504,49100.0
2012-03-22 14:00:00,29.51,29.53,29.47,29.51,36800.0,24.7504,24.7671,24.7168,24.7504,36800.0
2012-03-22 14:10:00,29.52,29.59,29.51,29.52,37500.0,24.7587,24.8175,24.7504,24.7587,37500.0
2012-03-22 14:20:00,29.53,29.53,29.49,29.5,85400.0,24.7671,24.7671,24.7336,24.742,85400.0
2012-03-22 14:30:00,29.49,29.52,29.48,29.5,119900.0,24.7336,24.7587,24.7252,24.742,119900.0
2012-03-22 14:40:00,29.5,29.5,29.38,29.39,112000.0,24.742,24.742,24.6413,24.6497,112000.0
2012-03-22 14:50:00,29.39,29.39,29.34,29.36,59900.0,24.6497,24.6497,24.6078,24.6245,59900.0
2012-03-22 15:00:00,29.36,29.37,29.24,29.3,201600.0,24.6245,24.6329,24.5239,24.5742,201600.0
2012-03-22 15:10:00,29.3,29.31,29.24,29.3,50200.0,24.5742,24.5826,24.5239,24.5742,50200.0
2012-03-22 15:20:00,29.31,29.34,29.25,29.32,67800.0,24.5826,24.6078,24.5323,24.591,67800.0
2012-03-22 15:30:00,29.32,29.37,29.3,29.37,132700.0,24.591,24.6329,24.5742,24.6329,132700.0
2012-03-22 15:40:00,29.37,29.42,29.32,29.37,150400.0,24.6329,24.6749,24.591,24.6329,150400.0
2012-03-22 15:50:00,29.37,29.41,29.34,29.4,231400.0,24.6329,24.6665,24.6078,24.6581,231400.0
2012-03-23 09:30:00,29.38,29.43,29.23,29.25,37800.0,24.6413,24.6833,24.5155,24.5323,37800.0
2012-03-23 09:40:00,29.25,29.25,29.1,29.24,86500.0,24.5323,24.5323,24.4065,24.5239,86500.0
2012-03-23 09:50:00,29.24,29.31,29.17,29.19,28000.0,24.5239,24.5826,24.4652,24.482,28000.0
2012-03-23 10:00:00,29.18,29.2,28.9,28.91,68800.0,24.4736,24.4904,24.2387,24.2471,68800.0
2012-03-23 10:10:00,28.91,29.04,28.9,29.03,49800.0,24.2471,24.3562,24.2387,24.3478,49800.0
2012-03-23 10:20:00,29.04,29.2,29.04,29.14,29900.0,24.3562,24.4904,24.3562,24.44,29900.0
2012-03-23 10:30:00,29.13,29.19,29.11,29.18,16000.0,24.4316,24.482,24.4149,24.4736,16000.0
2012-03-23 10:40:00,29.18,29.25,29.18,29.22,22700.0,24.4736,24.5323,24.4736,24.5071,22700.0
2012-03-23 10:50:00,29.23,29.32,29.22,29.29,25400.0,24.5155,24.591,24.5071,24.5658,25400.0
2012-03-23 11:00:00,29.3,29.3,29.21,29.24,38500.0,24.5742,24.5742,24.4987,24.5239,38500.0
2012-03-23 11:10:00,29.24,29.26,29.22,29.26,21100.0,24.5239,24.5407,24.5071,24.5407,21100.0
2012-03-23 11:20:00,29.26,29.3,29.25,29.26,46800.0,24.5407,24.5742,24.5323,24.5407,46800.0
2012-03-23 11:30:00,29.28,29.4,29.28,29.36,28400.0,24.5575,24.6581,24.5575,24.6245,28400.0
2012-03-23 11:40:00,29.36,29.43,29.35,29.39,28900.0,24.6245,24.6833,24.6162,24.6497,28900.0
2012-03-23 11:50:00,29.39,29.45,29.38,29.4,52000.0,24.6497,24.7,24.6413,24.6581,52000.0
2012-03-23 12:00:00,29.4,29.4,29.25,29.29,123700.0,24.6581,24.6581,24.5323,24.5658,123700.0
2012-03-23 12:10:00,29.3,29.32,29.28,29.3,38400.0,24.5742,24.591,24.5575,24.5742,38400.0
2012-03-23 12:20:00,29.3,29.3,29.23,29.25,38500.0,24.5742,24.5742,24.5155,24.5323,38500.0
2012-03-23 12:30:00,29.25,29.28,29.23,29.27,21800.0,24.5323,24.5575,24.5155,24.5491,21800.0
2012-03-23 12:40:00,29.28,29.45,29.27,29.39,121400.0,24.5575,24.7,24.5491,24.6497,121400.0
2012-03-23 12:50:00,29.39,29.45,29.39,29.4,48300.0,24.6497,24.7,24.6497,24.6581,48300.0
2012-03-23 13:00:00,29.4,29.42,29.38,29.41,23800.0,24.6581,24.6749,24.6413,24.6665,23800.0
2012-03-23 13:10:00,29.41,29.43,29.38,29.41,18500.0,24.6665,24.6833,24.6413,24.6665,18500.0
2012-03-23 13:20:00,29.41,29.43,29.4,29.4,30000.0,24.6665,24.6833,24.6581,24.6581,30000.0
2012-03-23 13:30:00,29.41,29.45,29.4,29.41,23500.0,24.6665,24.7,24.6581,24.6665,23500.0
2012-03-23 13:40:00,29.41,29.44,29.34,29.4,56800.0,24.6665,24.6916,24.6078,24.6581,56800.0
2012-03-23 13:50:00,29.4,29.4,29.32,29.32,19600.0,24.6581,24.6581,24.591,24.591,19600.0
2012-03-23 14:00:00,29.32,29.37,29.31,29.35,21200.0,24.591,24.6329,24.5826,24.6162,21200.0
2012-03-23 14:10:00,29.34,29.41,29.33,29.38,34800.0,24.6078,24.6665,24.5994,24.6413,34800.0
2012-03-23 14:20:00,29.38,29.47,29.38,29.46,19300.0,24.6413,24.7168,24.6413,24.7084,19300.0
2012-03-23 14:30:00,29.46,29.47,29.42,29.42,13900.0,24.7084,24.7168,24.6749,24.6749,13900.0
2012-03-23 14:40:00,29.42,29.44,29.4,29.4,23200.0,24.6749,24.6916,24.6581,24.6581,23200.0
2012-03-23 14:50:00,29.4,29.45,29.36,29.37,45800.0,24.6581,24.7,24.6245,24.6329,45800.0
2012-03-23 15:00:00,29.37,29.42,29.37,29.41,28400.0,24.6329,24.6749,24.6329,24.6665,28400.0
2012-03-23 15:10:00,29.42,29.42,29.34,29.4,34300.0,24.6749,24.6749,24.6078,24.6581,34300.0
2012-03-23 15:20:00,29.4,29.42,29.37,29.38,33400.0,24.6581,24.6749,24.6329,24.6413,33400.0
2012-03-23 15:30:00,29.37,29.43,29.37,29.42,49300.0,24.6329,24.6833,24.6329,24.6749,49300.0
2012-03-23 15:40:00,29.42,29.45,29.37,29.37,94300.0,24.6749,24.7,24.6329,24.6329,94300.0
2012-03-23 15:50:00,29.38,29.41,29.35,29.37,96900.0,24.6413,24.6665,24.6162,24.6329,96900.0
2012-03-26 09:30:00,29.96,30.22,29.95,30.14,215000.0,25.1278,25.3458,25.1194,25.2787,215000.0
2012-03-26 09:40:00,30.18,30.19,30.03,30.08,105000.0,25.3123,25.3207,25.1865,25.2284,105000.0
2012-03-26 09:50:00,30.08,30.31,30.06,30.29,105600.0,25.2284,25.4213,25.2116,25.4046,105600.0
2012-03-26 10:00:00,30.28,30.4,30.14,30.31,148000.0,25.3962,25.4968,25.2787,25.4213,148000.0
2012-03-26 10:10:00,30.31,30.31,30.2,30.2,76300.0,25.4213,25.4213,25.3291,25.3291,76300.0
2012-03-26 10:20:00,30.21,30.21,30.06,30.16,49000.0,25.3375,25.3375,25.2116,25.2955,49000.0
2012-03-26 10:30:00,30.16,30.17,30.1,30.11,45900.0,25.2955,25.3039,25.2452,25.2536,45900.0
2012-03-26 10:40:00,30.11,30.14,30.1,30.13,31200.0,25.2536,25.2787,25.2452,25.2704,31200.0
2012-03-26 10:50:00,30.13,30.15,30.11,30.14,40200.0,25.2704,25.2871,25.2536,25.2787,40200.0
2012-03-26 11:00:00,30.13,30.18,30.02,30.18,55900.0,25.2704,25.3123,25.1781,25.3123,55900.0
2012-03-26 11:10:00,30.17,30.2,30.12,30.16,36300.0,25.3039,25.3291,25.262,25.2955,36300.0
2012-03-26 11:20:00,30.16,30.22,30.16,30.18,23000.0,25.2955,25.3458,25.2955,25.3123,23000.0
2012-03-26 11:30:00,30.18,30.26,30.18,30.2,31100.0,25.3123,25.3794,25.3123,25.3291,31100.0
2012-03-26 11:40:00,30.19,30.2,30.15,30.2,17300.0,25.3207,25.3291,25.2871,25.3291,17300.0
2012-03-26 11:50:00,30.19,30.2,30.15,30.19,17100.0,25.3207,25.3291,25.2871,25.3207,17100.0
2012-03-26 12:00:00,30.17,30.18,30.12,30.13,14000.0,25.3039,25.3123,25.262,25.2704,14000.0
2012-03-26 12:10:00,30.12,30.14,30.09,30.1,58400.0,25.262,25.2787,25.2368,25.2452,58400.0
2012-03-26 12:20:00,30.11,30.12,30.05,30.08,12200.0,25.2536,25.262,25.2033,25.2284,12200.0
2012-03-26 12:30:00,30.09,30.18,30.08,30.13,36200.0,25.2368,25.3123,25.2284,25.2704,36200.0
2012-03-26 12:40:00,30.12,30.14,30.08,30.1,9400.0,25.262,25.2787,25.2284,25.2452,9400.0
2012-03-26 12:50:00,30.11,30.2,30.11,30.19,46300.0,25.2536,25.3291,25.2536,25.3207,46300.0
2012-03-26 13:00:00,30.2,30.2,30.14,30.18,25700.0,25.3291,25.3291,25.2787,25.3123,25700.0
2012-03-26 13:10:00,30.19,30.19,30.09,30.09,10700.0,25.3207,25.3207,25.2368,25.2368,10700.0
2012-03-26 13:20:00,30.09,30.12,30.06,30.07,36800.0,25.2368,25.262,25.2116,25.22,36800.0
2012-03-26 13:30:00,30.08,30.17,30.08,30.11,24200.0,25.2284,25.3039,25.2284,25.2536,24200.0
2012-03-26 13:40:00,30.12,30.2,30.12,30.2,39500.0,25.262,25.3291,25.262,25.3291,39500.0
2012-03-26 13:50:00,30.2,30.24,30.17,30.21,31400.0,25.3291,25.3626,25.3039,25.3375,31400.0
2012-03-26 14:00:00,30.2,30.21,30.14,30.18,62700.0,25.3291,25.3375,25.2787,25.3123,62700.0
2012-03-26 14:10:00,30.19,30.21,30.14,30.21,41100.0,25.3207,25.3375,25.2787,25.3375,41100.0
2012-03-26 14:20:00,30.21,30.25,30.19,30.24,59600.0,25.3375,25.371,25.3207,25.3626,59600.0
2012-03-26 14:30:00,30.23,30.23,30.17,30.17,57600.0,25.3542,25.3542,25.3039,25.3039,57600.0
2012-03-26 14:40:00,30.17,30.24,30.17,30.19,32200.0,25.3039,25.3626,25.3039,25.3207,32200.0
2012-03-26 14:50:00,30.2,30.24,30.17,30.22,50900.0,25.3291,25.3626,25.3039,25.3458,50900.0
2012-03-26 15:00:00,30.22,30.25,30.17,30.2,60800.0,25.3458,25.371,25.3039,25.3291,60800.0
2012-03-26 15:10:00,30.2,30.24,30.17,30.24,42700.0,25.3291,25.3626,25.3039,25.3626,42700.0
2012-03-26 15:20:00,30.23,30.29,30.2,30.28,30000.0,25.3542,25.4046,25.3291,25.3962,30000.0
2012-03-26 15:30:00,30.28,30.34,30.27,30.29,119400.0,25.3962,25.4465,25.3878,25.4046,119400.0
2012-03-26 15:40:00,30.29,30.31,30.26,30.3,146500.0,25.4046,25.4213,25.3794,25.4129,146500.0
2012-03-26 15:50:00,30.3,30.3,30.25,30.27,203300.0,25.4129,25.4129,25.371,25.3878,203300.0
2012-03-27 09:30:00,30.27,30.45,30.27,30.38,62900.0,25.3878,25.5387,25.3878,25.48,62900.0
2012-03-27 09:40:00,30.38,30.48,30.38,30.48,47100.0,25.48,25.5639,25.48,25.5639,47100.0
2012-03-27 09:50:00,30.47,30.5,30.39,30.41,37400.0,25.5555,25.5807,25.4884,25.5052,37400.0
2012-03-27 10:00:00,30.4,30.45,30.32,30.42,80400.0,25.4968,25.5387,25.4297,25.5136,80400.0
2012-03-27 10:10:00,30.42,30.46,30.41,30.44,48800.0,25.5136,25.5471,25.5052,25.5304,48800.0
2012-03-27 10:20:00,30.44,30.46,30.28,30.32,74900.0,25.5304,25.5471,25.3962,25.4297,74900.0
2012-03-27 10:30:00,30.33,30.34,30.22,30.3,51300.0,25.4381,25.4465,25.3458,25.4129,51300.0
2012-03-27 10:40:00,30.29,30.3,30.17,30.17,65500.0,25.4046,25.4129,25.3039,25.3039,65500.0
2012-03-27 10:50:00,30.18,30.18,30.04,30.07,35800.0,25.3123,25.3123,25.1949,25.22,35800.0
2012-03-27 11:00:00,30.08,30.15,30.05,30.15,31800.0,25.2284,25.2871,25.2033,25.2871,31800.0
2012-03-27 11:10:00,30.16,30.2,30.14,30.19,53100.0,25.2955,25.3291,25.2787,25.3207,53100.0
2012-03-27 11:20:00,30.2,30.26,30.19,30.25,30400.0,25.3291,25.3794,25.3207,25.371,30400.0
2012-03-27 11:30:00,30.24,30.26,30.21,30.24,28500.0,25.3626,25.3794,25.3375,25.3626,28500.0
2012-03-27 11:40:00,30.24,30.29,30.23,30.29,17300.0,25.3626,25.4046,25.3542,25.4046,17300.0
2012-03-27 11:50:00,30.28,30.3,30.26,30.27,14900.0,25.3962,25.4129,25.3794,25.3878,14900.0
2012-03-27 12:00:00,30.27,30.3,30.26,30.3,29000.0,25.3878,25.4129,25.3794,25.4129,29000.0
2012-03-27 12:10:00,30.29,30.36,30.28,30.36,91800.0,25.4046,25.4633,25.3962,25.4633,91800.0
2012-03-27 12:20:00,30.35,30.41,30.32,30.34,51200.0,25.4549,25.5052,25.4297,25.4465,51200.0
2012-03-27 12:30:00,30.35,30.37,30.32,30.35,18200.0,25.4549,25.4716,25.4297,25.4549,18200.0
2012-03-27 12:40:00,30.35,30.37,30.32,30.33,21700.0,25.4549,25.4716,25.4297,25.4381,21700.0
2012-03-27 12:50:00,30.33,30.38,30.33,30.37,24600.0,25.4381,25.48,25.4381,25.4716,24600.0
2012-03-27 13:00:00,30.37,30.4,30.34,30.39,40100.0,25.4716,25.4968,25.4465,25.4884,40100.0
2012-03-27 13:10:00,30.38,30.4,30.33,30.33,21000.0,25.48,25.4968,25.4381,25.4381,21000.0
2012-03-27 13:20:00,30.35,30.36,30.29,30.32,32900.0,25.4549,25.4633,25.4046,25.4297,32900.0
2012-03-27 13:30:00,30.31,30.31,30.24,30.29,26900.0,25.4213,25.4213,25.3626,25.4046,26900.0
2012-03-27 13:40:00,30.3,30.32,30.28,30.3,21700.0,25.4129,25.4297,25.3962,25.4129,21700.0
2012-03-27 13:50:00,30.3,30.34,30.29,30.34,47800.0,25.4129,25.4465,25.4046,25.4465,47800.0
2012-03-27 14:00:00,30.34,30.34,30.29,30.29,32100.0,25.4465,25.4465,25.4046,25.4046,32100.0
2012-03-27 14:10:00,30.3,30.36,30.29,30.36,38300.0,25.4129,25.4633,25.4046,25.4633,38300.0
2012-03-27 14:20:00,30.36,30.4,30.35,30.4,54300.0,25.4633,25.4968,25.4549,25.4968,54300.0
2012-03-27 14:30:00,30.4,30.4,30.35,30.38,80900.0,25.4968,25.4968,25.4549,25.48,80900.0
2012-03-27 14:40:00,30.37,30.4,30.33,30.35,19400.0,25.4716,25.4968,25.4381,25.4549,19400.0
2012-03-27 14:50:00,30.34,30.37,30.31,30.34,31200.0,25.4465,25.4716,25.4213,25.4465,31200.0
2012-03-27 15:00:00,30.34,30.35,30.31,30.34,33400.0,25.4465,25.4549,25.4213,25.4465,33400.0
2012-03-27 15:10:00,30.35,30.35,30.3,30.33,30500.0,25.4549,25.4549,25.4129,25.4381,30500.0
2012-03-27 15:20:00,30.32,30.32,30.27,30.3,38500.0,25.4297,25.4297,25.3878,25.4129,38500.0
2012-03-27 15:30:00,30.29,30.32,30.26,30.28,73000.0,25.4046,25.4297,25.3794,25.3962,73000.0
2012-03-27 15:40:00,30.28,30.29,30.15,30.18,149900.0,25.3962,25.4046,25.2871,25.3123,149900.0
2012-03-27 15:50:00,30.18,30.22,30.13,30.16,95500.0,25.3123,25.3458,25.2704,25.2955,95500.0
2012-03-28 09:30:00,29.86,30.22,29.84,30.13,79500.0,25.0439,25.3458,25.0271,25.2704,79500.0
2012-03-28 09:40:00,30.13,30.15,30.03,30.04,97400.0,25.2704,25.2871,25.1865,25.1949,97400.0
2012-03-28 09:50:00,30.04,30.16,30.02,30.13,66900.0,25.1949,25.2955,25.1781,25.2704,66900.0
2012-03-28 10:00:00,30.11,30.15,30.08,30.12,62500.0,25.2536,25.2871,25.2284,25.262,62500.0
2012-03-28 10:10:00,30.1,30.17,30.02,30.09,48300.0,25.2452,25.3039,25.1781,25.2368,48300.0
2012-03-28 10:20:00,30.08,30.17,30.03,30.08,39700.0,25.2284,25.3039,25.1865,25.2284,39700.0
2012-03-28 10:30:00,30.08,30.09,29.87,29.9,29800.0,25.2284,25.2368,25.0523,25.0775,29800.0
2012-03-28 10:40:00,29.9,29.92,29.83,29.9,27500.0,25.0775,25.0942,25.0187,25.0775,27500.0
2012-03-28 10:50:00,29.9,29.96,29.78,29.96,40800.0,25.0775,25.1278,24.9768,25.1278,40800.0
2012-03-28 11:00:00,29.96,29.98,29.83,29.87,77400.0,25.1278,25.1446,25.0187,25.0523,77400.0
2012-03-28 11:10:00,29.87,29.98,29.86,29.97,56700.0,25.0523,25.1446,25.0439,25.1362,56700.0
2012-03-28 11:20:00,29.98,30.0,29.93,29.94,24200.0,25.1446,25.1613,25.1026,25.111,24200.0
2012-03-28 11:30:00,29.94,29.98,29.87,29.9,21300.0,25.111,25.1446,25.0523,25.0775,21300.0
2012-03-28 11:40:00,29.9,29.91,29.8,29.8,24300.0,25.0775,25.0858,24.9936,24.9936,24300.0
2012-03-28 11:50:00,29.79,29.79,29.54,29.7,128500.0,24.9852,24.9852,24.7755,24.9097,128500.0
2012-03-28 12:00:00,29.71,29.76,29.66,29.73,30700.0,24.9181,24.96,24.8762,24.9349,30700.0
2012-03-28 12:10:00,29.73,29.73,29.63,29.67,69300.0,24.9349,24.9349,24.851,24.8846,69300.0
2012-03-28 12:20:00,29.68,29.74,29.62,29.74,61200.0,24.8929,24.9433,24.8426,24.9433,61200.0
2012-03-28 12:30:00,29.75,29.8,29.67,29.7,47300.0,24.9516,24.9936,24.8846,24.9097,47300.0
2012-03-28 12:40:00,29.71,29.75,29.67,29.71,16800.0,24.9181,24.9516,24.8846,24.9181,16800.0
2012-03-28 12:50:00,29.72,29.74,29.64,29.64,35200.0,24.9265,24.9433,24.8594,24.8594,35200.0
2012-03-28 13:00:00,29.65,29.67,29.61,29.64,61100.0,24.8678,24.8846,24.8342,24.8594,61100.0
2012-03-28 13:10:00,29.65,29.66,29.57,29.59,26600.0,24.8678,24.8762,24.8007,24.8175,26600.0
2012-03-28 13:20:00,29.59,29.61,29.53,29.53,23200.0,24.8175,24.8342,24.7671,24.7671,23200.0
2012-03-28 13:30:00,29.55,29.63,29.51,29.63,20300.0,24.7839,24.851,24.7504,24.851,20300.0
2012-03-28 13:40:00,29.62,29.64,29.54,29.55,25300.0,24.8426,24.8594,24.7755,24.7839,25300.0
2012-03-28 13:50:00,29.55,29.58,29.51,29.52,48900.0,24.7839,24.8091,24.7504,24.7587,48900.0
2012-03-28 14:00:00,29.53,29.55,29.4,29.4,53400.0,24.7671,24.7839,24.6581,24.6581,53400.0
2012-03-28 14:10:00,29.4,29.41,29.29,29.35,179500.0,24.6581,24.6665,24.5658,24.6162,179500.0
2012-03-28 14:20:00,29.34,29.36,29.31,29.33,43600.0,24.6078,24.6245,24.5826,24.5994,43600.0
2012-03-28 14:30:00,29.33,29.49,29.33,29.47,24100.0,24.5994,24.7336,24.5994,24.7168,24100.0
2012-03-28 14:40:00,29.47,29.61,29.47,29.54,40200.0,24.7168,24.8342,24.7168,24.7755,40200.0
2012-03-28 14:50:00,29.54,29.59,29.54,29.56,22500.0,24.7755,24.8175,24.7755,24.7923,22500.0
2012-03-28 15:00:00,29.56,29.62,29.56,29.57,24600.0,24.7923,24.8426,24.7923,24.8007,24600.0
2012-03-28 15:10:00,29.58,29.59,29.54,29.57,38000.0,24.8091,24.8175,24.7755,24.8007,38000.0
2012-03-28 15:20:00,29.57,29.59,29.54,29.57,60300.0,24.8007,24.8175,24.7755,24.8007,60300.0
2012-03-28 15:30:00,29.57,29.6,29.54,29.59,95400.0,24.8007,24.8258,24.7755,24.8175,95400.0
2012-03-28 15:40:00,29.59,29.63,29.56,29.59,172600.0,24.8175,24.851,24.7923,24.8175,172600.0
2012-03-28 15:50:00,29.59,29.65,29.54,29.63,161600.0,24.8175,24.8678,24.7755,24.851,161600.0
2012-03-29 09:30:00,29.15,29.32,29.15,29.16,38000.0,24.4484,24.591,24.4484,24.4568,38000.0
2012-03-29 09:40:00,29.14,29.16,29.0,29.1,64500.0,24.44,24.4568,24.3226,24.4065,64500.0
2012-03-29 09:50:00,29.1,29.11,28.84,28.98,66700.0,24.4065,24.4149,24.1884,24.3058,66700.0
2012-03-29 10:00:00,28.98,29.03,28.92,28.94,46000.0,24.3058,24.3478,24.2555,24.2723,46000.0
2012-03-29 10:10:00,28.94,29.02,28.87,28.9,71400.0,24.2723,24.3394,24.2136,24.2387,71400.0
2012-03-29 10:20:00,28.9,28.95,28.78,28.8,77200.0,24.2387,24.2807,24.1381,24.1549,77200.0
2012-03-29 10:30:00,28.8,28.89,28.6,28.71,139700.0,24.1549,24.2304,23.9871,24.0794,139700.0
2012-03-29 10:40:00,28.71,28.81,28.65,28.67,43200.0,24.0794,24.1633,24.0291,24.0458,43200.0
2012-03-29 10:50:00,28.66,28.66,28.53,28.6,77400.0,24.0375,24.0375,23.9284,23.9871,77400.0
2012-03-29 11:00:00,28.61,28.73,28.58,28.72,32400.0,23.9955,24.0962,23.9704,24.0878,32400.0
2012-03-29 11:10:00,28.71,28.71,28.65,28.66,59800.0,24.0794,24.0794,24.0291,24.0375,59800.0
2012-03-29 11:20:00,28.66,28.72,28.63,28.63,27200.0,24.0375,24.0878,24.0123,24.0123,27200.0
2012-03-29 11:30:00,28.63,28.67,28.53,28.58,27400.0,24.0123,24.0458,23.9284,23.9704,27400.0
2012-03-29 11:40:00,28.58,28.69,28.58,28.62,26800.0,23.9704,24.0626,23.9704,24.0039,26800.0
2012-03-29 11:50:00,28.62,28.62,28.57,28.61,30700.0,24.0039,24.0039,23.962,23.9955,30700.0
2012-03-29 12:00:00,28.61,28.8,28.6,28.8,90100.0,23.9955,24.1549,23.9871,24.1549,90100.0
2012-03-29 12:10:00,28.79,28.85,28.76,28.79,21700.0,24.1465,24.1968,24.1213,24.1465,21700.0
2012-03-29 12:20:00,28.78,28.85,28.76,28.8,21900.0,24.1381,24.1968,24.1213,24.1549,21900.0
2012-03-29 12:30:00,28.8,28.86,28.75,28.86,49500.0,24.1549,24.2052,24.1129,24.2052,49500.0
2012-03-29 12:40:00,28.85,28.9,28.8,28.9,41800.0,24.1968,24.2387,24.1549,24.2387,41800.0
2012-03-29 12:50:00,28.9,28.98,28.9,28.95,50300.0,24.2387,24.3058,24.2387,24.2807,50300.0
2012-03-29 13:00:00,28.96,28.96,28.88,28.88,36500.0,24.2891,24.2891,24.222,24.222,36500.0
2012-03-29 13:10:00,28.89,28.91,28.85,28.86,9700.0,24.2304,24.2471,24.1968,24.2052,9700.0
2012-03-29 13:20:00,28.87,28.92,28.85,28.91,15700.0,24.2136,24.2555,24.1968,24.2471,15700.0
2012-03-29 13:30:00,28.91,29.06,28.91,29.06,74700.0,24.2471,24.3729,24.2471,24.3729,74700.0
2012-03-29 13:40:00,29.06,29.07,28.98,28.99,29500.0,24.3729,24.3813,24.3058,24.3142,29500.0
2012-03-29 13:50:00,28.99,29.06,28.97,29.03,30400.0,24.3142,24.3729,24.2975,24.3478,30400.0
2012-03-29 14:00:00,29.03,29.14,29.03,29.11,59200.0,24.3478,24.44,24.3478,24.4149,59200.0
2012-03-29 14:10:00,29.11,29.29,29.1,29.27,163900.0,24.4149,24.5658,24.4065,24.5491,163900.0
2012-03-29 14:20:00,29.26,29.31,29.15,29.25,112400.0,24.5407,24.5826,24.4484,24.5323,112400.0
2012-03-29 14:30:00,29.25,29.25,29.16,29.24,54300.0,24.5323,24.5323,24.4568,24.5239,54300.0
2012-03-29 14:40:00,29.24,29.28,29.18,29.22,32300.0,24.5239,24.5575,24.4736,24.5071,32300.0
2012-03-29 14:50:00,29.23,29.27,29.21,29.22,25400.0,24.5155,24.5491,24.4987,24.5071,25400.0
2012-03-29 15:00:00,29.21,29.25,29.16,29.25,57000.0,24.4987,24.5323,24.4568,24.5323,57000.0
2012-03-29 15:10:00,29.24,29.33,29.24,29.32,64800.0,24.5239,24.5994,24.5239,24.591,64800.0
2012-03-29 15:20:00,29.32,29.32,29.18,29.19,112600.0,24.591,24.591,24.4736,24.482,112600.0
2012-03-29 15:30:00,29.19,29.33,29.19,29.3,92800.0,24.482,24.5994,24.482,24.5742,92800.0
2012-03-29 15:40:00,29.3,29.38,29.3,29.33,72500.0,24.5742,24.6413,24.5742,24.5994,72500.0
2012-03-29 15:50:00,29.33,29.37,29.31,29.32,155900.0,24.5994,24.6329,24.5826,24.591,155900.0
2012-03-30 09:30:00,29.51,29.61,29.5,29.58,81600.0,24.7504,24.8342,24.742,24.8091,81600.0
2012-03-30 09:40:00,29.58,29.6,29.42,29.43,33700.0,24.8091,24.8258,24.6749,24.6833,33700.0
2012-03-30 09:50:00,29.43,29.5,29.36,29.36,45000.0,24.6833,24.742,24.6245,24.6245,45000.0
2012-03-30 10:00:00,29.35,29.39,29.21,29.22,49600.0,24.6162,24.6497,24.4987,24.5071,49600.0
2012-03-30 10:10:00,29.22,29.26,29.13,29.13,38300.0,24.5071,24.5407,24.4316,24.4316,38300.0
2012-03-30 10:20:00,29.13,29.19,29.07,29.08,92000.0,24.4316,24.482,24.3813,24.3897,92000.0
2012-03-30 10:30:00,29.08,29.1,28.98,29.01,91100.0,24.3897,24.4065,24.3058,24.331,91100.0
2012-03-30 10:40:00,29.01,29.1,29.01,29.09,35500.0,24.331,24.4065,24.331,24.3981,35500.0
2012-03-30 10:50:00,29.1,29.14,29.08,29.11,15600.0,24.4065,24.44,24.3897,24.4149,15600.0
2012-03-30 11:00:00,29.12,29.2,29.12,29.19,31600.0,24.4233,24.4904,24.4233,24.482,31600.0
2012-03-30 11:10:00,29.19,29.36,29.19,29.29,70600.0,24.482,24.6245,24.482,24.5658,70600.0
2012-03-30 11:20:00,29.29,29.3,29.24,29.28,60800.0,24.5658,24.5742,24.5239,24.5575,60800.0
2012-03-30 11:30:00,29.28,29.29,29.17,29.21,69900.0,24.5575,24.5658,24.4652,24.4987,69900.0
2012-03-30 11:40:00,29.21,29.27,29.19,29.24,28200.0,24.4987,24.5491,24.482,24.5239,28200.0
2012-03-30 11:50:00,29.24,29.31,29.23,29.31,21800.0,24.5239,24.5826,24.5155,24.5826,21800.0
2012-03-30 12:00:00,29.31,29.34,29.28,29.34,14600.0,24.5826,24.6078,24.5575,24.6078,14600.0
2012-03-30 12:10:00,29.34,29.35,29.31,29.32,30000.0,24.6078,24.6162,24.5826,24.591,30000.0
2012-03-30 12:20:00,29.32,29.32,29.23,29.23,20800.0,24.591,24.591,24.5155,24.5155,20800.0
2012-03-30 12:30:00,29.23,29.26,29.18,29.25,72200.0,24.5155,24.5407,24.4736,24.5323,72200.0
2012-03-30 12:40:00,29.26,29.3,29.2,29.3,23000.0,24.5407,24.5742,24.4904,24.5742,23000.0
2012-03-30 12:50:00,29.3,29.3,29.17,29.17,15500.0,24.5742,24.5742,24.4652,24.4652,15500.0
2012-03-30 13:00:00,29.17,29.22,29.14,29.22,20600.0,24.4652,24.5071,24.44,24.5071,20600.0
2012-03-30 13:10:00,29.22,29.32,29.21,29.32,9800.0,24.5071,24.591,24.4987,24.591,9800.0
2012-03-30 13:20:00,29.32,29.35,29.29,29.32,10300.0,24.591,24.6162,24.5658,24.591,10300.0
2012-03-30 13:30:00,29.33,29.42,29.29,29.33,45300.0,24.5994,24.6749,24.5658,24.5994,45300.0
2012-03-30 13:40:00,29.34,29.38,29.3,29.36,36600.0,24.6078,24.6413,24.5742,24.6245,36600.0
2012-03-30 13:50:00,29.36,29.38,29.35,29.37,13400.0,24.6245,24.6413,24.6162,24.6329,13400.0
2012-03-30 14:00:00,29.37,29.42,29.36,29.4,25100.0,24.6329,24.6749,24.6245,24.6581,25100.0
2012-03-30 14:10:00,29.4,29.44,29.4,29.41,22000.0,24.6581,24.6916,24.6581,24.6665,22000.0
2012-03-30 14:20:00,29.41,29.51,29.41,29.5,67800.0,24.6665,24.7504,24.6665,24.742,67800.0
2012-03-30 14:30:00,29.49,29.55,29.48,29.52,31800.0,24.7336,24.7839,24.7252,24.7587,31800.0
2012-03-30 14:40:00,29.52,29.53,29.46,29.46,25600.0,24.7587,24.7671,24.7084,24.7084,25600.0
2012-03-30 14:50:00,29.45,29.5,29.38,29.39,64500.0,24.7,24.742,24.6413,24.6497,64500.0
2012-03-30 15:00:00,29.4,29.43,29.36,29.39,26200.0,24.6581,24.6833,24.6245,24.6497,26200.0
2012-03-30 15:10:00,29.39,29.44,29.39,29.42,44100.0,24.6497,24.6916,24.6497,24.6749,44100.0
2012-03-30 15:20:00,29.41,29.44,29.36,29.36,31400.0,24.6665,24.6916,24.6245,24.6245,31400.0
2012-03-30 15:30:00,29.36,29.5,29.36,29.42,73300.0,24.6245,24.742,24.6245,24.6749,73300.0
2012-03-30 15:40:00,29.41,29.47,29.38,29.41,95700.0,24.6665,24.7168,24.6413,24.6665,95700.0
2012-03-30 15:50:00,29.4,29.43,29.36,29.42,410900.0,24.6581,24.6833,24.6245,24.6749,410900.0
2012-04-02 09:30:00,29.34,29.35,29.24,29.35,39600.0,24.6078,24.6162,24.5239,24.6162,39600.0
2012-04-02 09:40:00,29.35,29.4,29.13,29.15,60800.0,24.6162,24.6581,24.4316,24.4484,60800.0
2012-04-02 09:50:00,29.16,29.19,29.02,29.08,28700.0,24.4568,24.482,24.3394,24.3897,28700.0
2012-04-02 10:00:00,29.08,29.23,29.03,29.2,32700.0,24.3897,24.5155,24.3478,24.4904,32700.0
2012-04-02 10:10:00,29.21,29.31,29.2,29.28,21700.0,24.4987,24.5826,24.4904,24.5575,21700.0
2012-04-02 10:20:00,29.28,29.28,29.08,29.08,111900.0,24.5575,24.5575,24.3897,24.3897,111900.0
2012-04-02 10:30:00,29.08,29.08,28.98,29.01,46100.0,24.3897,24.3897,24.3058,24.331,46100.0
2012-04-02 10:40:00,29.01,29.05,28.98,29.05,56000.0,24.331,24.3645,24.3058,24.3645,56000.0
2012-04-02 10:50:00,29.05,29.13,29.04,29.13,54300.0,24.3645,24.4316,24.3562,24.4316,54300.0
2012-04-02 11:00:00,29.13,29.18,29.05,29.11,116600.0,24.4316,24.4736,24.3645,24.4149,116600.0
2012-04-02 11:10:00,29.11,29.23,29.11,29.11,32900.0,24.4149,24.5155,24.4149,24.4149,32900.0
2012-04-02 11:20:00,29.11,29.26,29.11,29.26,19000.0,24.4149,24.5407,24.4149,24.5407,19000.0
2012-04-02 11:30:00,29.26,29.33,29.24,29.31,23600.0,24.5407,24.5994,24.5239,24.5826,23600.0
2012-04-02 11:40:00,29.31,29.42,29.31,29.41,20500.0,24.5826,24.6749,24.5826,24.6665,20500.0
2012-04-02 11:50:00,29.41,29.41,29.37,29.38,19900.0,24.6665,24.6665,24.6329,24.6413,19900.0
2012-04-02 12:00:00,29.38,29.45,29.33,29.43,54500.0,24.6413,24.7,24.5994,24.6833,54500.0
2012-04-02 12:10:00,29.42,29.43,29.37,29.4,20300.0,24.6749,24.6833,24.6329,24.6581,20300.0
2012-04-02 12:20:00,29.41,29.43,29.38,29.38,24300.0,24.6665,24.6833,24.6413,24.6413,24300.0
2012-04-02 12:30:00,29.38,29.44,29.37,29.37,15300.0,24.6413,24.6916,24.6329,24.6329,15300.0
2012-04-02 12:40:00,29.38,29.42,29.38,29.39,11700.0,24.6413,24.6749,24.6413,24.6497,11700.0
2012-04-02 12:50:00,29.39,29.44,29.36,29.36,15700.0,24.6497,24.6916,24.6245,24.6245,15700.0
2012-04-02 13:00:00,29.35,29.35,29.24,29.25,62300.0,24.6162,24.6162,24.5239,24.5323,62300.0
2012-04-02 13:10:00,29.25,29.32,29.21,29.21,49900.0,24.5323,24.591,24.4987,24.4987,49900.0
2012-04-02 13:20:00,29.22,29.23,29.18,29.19,15900.0,24.5071,24.5155,24.4736,24.482,15900.0
2012-04-02 13:30:00,29.21,29.25,29.17,29.2,26900.0,24.4987,24.5323,24.4652,24.4904,26900.0
2012-04-02 13:40:00,29.2,29.23,29.17,29.21,20300.0,24.4904,24.5155,24.4652,24.4987,20300.0
2012-04-02 13:50:00,29.21,29.25,29.18,29.25,24900.0,24.4987,24.5323,24.4736,24.5323,24900.0
2012-04-02 14:00:00,29.24,29.29,29.23,29.27,34700.0,24.5239,24.5658,24.5155,24.5491,34700.0
2012-04-02 14:10:00,29.27,29.32,29.23,29.3,36800.0,24.5491,24.591,24.5155,24.5742,36800.0
2012-04-02 14:20:00,29.3,29.3,29.2,29.2,25400.0,24.5742,24.5742,24.4904,24.4904,25400.0
2012-04-02 14:30:00,29.2,29.26,29.19,29.22,23500.0,24.4904,24.5407,24.482,24.5071,23500.0
2012-04-02 14:40:00,29.22,29.24,29.21,29.24,19400.0,24.5071,24.5239,24.4987,24.5239,19400.0
2012-04-02 14:50:00,29.23,29.25,29.18,29.23,40900.0,24.5155,24.5323,24.4736,24.5155,40900.0
2012-04-02 15:00:00,29.23,29.27,29.21,29.27,37600.0,24.5155,24.5491,24.4987,24.5491,37600.0
2012-04-02 15:10:00,29.28,29.28,29.22,29.24,39400.0,24.5575,24.5575,24.5071,24.5239,39400.0
2012-04-02 15:20:00,29.25,29.27,29.19,29.22,74100.0,24.5323,24.5491,24.482,24.5071,74100.0
2012-04-02 15:30:00,29.23,29.24,29.14,29.17,93000.0,24.5155,24.5239,24.44,24.4652,93000.0
2012-04-02 15:40:00,29.17,29.21,29.07,29.1,100800.0,24.4652,24.4987,24.3813,24.4065,100800.0
2012-04-02 15:50:00,29.09,29.16,29.09,29.16,205300.0,24.3981,24.4568,24.3981,24.4568,205300.0
2012-04-03 09:30:00,29.16,29.4,29.13,29.4,124300.0,24.4568,24.6581,24.4316,24.6581,124300.0
2012-04-03 09:40:00,29.4,29.4,29.25,29.32,29800.0,24.6581,24.6581,24.5323,24.591,29800.0
2012-04-03 09:50:00,29.33,29.4,29.3,29.39,21100.0,24.5994,24.6581,24.5742,24.6497,21100.0
2012-04-03 10:00:00,29.35,29.39,29.25,29.39,33700.0,24.6162,24.6497,24.5323,24.6497,33700.0
2012-04-03 10:10:00,29.38,29.38,29.16,29.19,20900.0,24.6413,24.6413,24.4568,24.482,20900.0
2012-04-03 10:20:00,29.2,29.34,29.18,29.3,59900.0,24.4904,24.6078,24.4736,24.5742,59900.0
2012-04-03 10:30:00,29.3,29.37,29.24,29.34,29300.0,24.5742,24.6329,24.5239,24.6078,29300.0
2012-04-03 10:40:00,29.33,29.34,29.28,29.32,40100.0,24.5994,24.6078,24.5575,24.591,40100.0
2012-04-03 10:50:00,29.31,29.32,29.26,29.32,32000.0,24.5826,24.591,24.5407,24.591,32000.0
2012-04-03 11:00:00,29.31,29.35,29.22,29.22,36500.0,24.5826,24.6162,24.5071,24.5071,36500.0
2012-04-03 11:10:00,29.21,29.21,29.01,29.05,84900.0,24.4987,24.4987,24.331,24.3645,84900.0
2012-04-03 11:20:00,29.05,29.05,28.87,28.88,60500.0,24.3645,24.3645,24.2136,24.222,60500.0
2012-04-03 11:30:00,28.88,28.95,28.79,28.95,58800.0,24.222,24.2807,24.1465,24.2807,58800.0
2012-04-03 11:40:00,28.94,29.08,28.94,29.05,32800.0,24.2723,24.3897,24.2723,24.3645,32800.0
2012-04-03 11:50:00,29.04,29.04,28.96,28.97,32300.0,24.3562,24.3562,24.2891,24.2975,32300.0
2012-04-03 12:00:00,28.97,28.99,28.87,28.9,22300.0,24.2975,24.3142,24.2136,24.2387,22300.0
2012-04-03 12:10:00,28.89,29.02,28.86,29.01,33400.0,24.2304,24.3394,24.2052,24.331,33400.0
2012-04-03 12:20:00,29.01,29.1,29.0,29.07,25800.0,24.331,24.4065,24.3226,24.3813,25800.0
2012-04-03 12:30:00,29.08,29.08,28.99,29.02,8100.0,24.3897,24.3897,24.3142,24.3394,8100.0
2012-04-03 12:40:00,29.0,29.03,28.98,29.0,16500.0,24.3226,24.3478,24.3058,24.3226,16500.0
2012-04-03 12:50:00,29.0,29.03,28.96,29.0,31800.0,24.3226,24.3478,24.2891,24.3226,31800.0
2012-04-03 13:00:00,29.0,29.02,28.95,28.97,9200.0,24.3226,24.3394,24.2807,24.2975,9200.0
2012-04-03 13:10:00,28.97,29.02,28.93,29.01,52200.0,24.2975,24.3394,24.2639,24.331,52200.0
2012-04-03 13:20:00,29.01,29.01,28.9,28.94,13400.0,24.331,24.331,24.2387,24.2723,13400.0
2012-04-03 13:30:00,28.95,28.98,28.9,28.96,11400.0,24.2807,24.3058,24.2387,24.2891,11400.0
2012-04-03 13:40:00,28.95,29.02,28.92,29.01,36300.0,24.2807,24.3394,24.2555,24.331,36300.0
2012-04-03 13:50:00,29.01,29.02,28.95,28.97,93800.0,24.331,24.3394,24.2807,24.2975,93800.0
2012-04-03 14:00:00,28.98,28.99,28.82,28.82,51100.0,24.3058,24.3142,24.1716,24.1716,51100.0
2012-04-03 14:10:00,28.81,28.88,28.75,28.88,34100.0,24.1633,24.222,24.1129,24.222,34100.0
2012-04-03 14:20:00,28.86,28.9,28.77,28.77,23400.0,24.2052,24.2387,24.1297,24.1297,23400.0
2012-04-03 14:30:00,28.77,28.83,28.74,28.74,39700.0,24.1297,24.18,24.1045,24.1045,39700.0
2012-04-03 14:40:00,28.73,28.81,28.73,28.81,30900.0,24.0962,24.1633,24.0962,24.1633,30900.0
2012-04-03 14:50:00,28.81,28.85,28.78,28.81,31900.0,24.1633,24.1968,24.1381,24.1633,31900.0
2012-04-03 15:00:00,28.81,28.92,28.76,28.92,44700.0,24.1633,24.2555,24.1213,24.2555,44700.0
2012-04-03 15:10:00,28.91,28.92,28.84,28.87,39500.0,24.2471,24.2555,24.1884,24.2136,39500.0
2012-04-03 15:20:00,28.87,28.87,28.73,28.74,54000.0,24.2136,24.2136,24.0962,24.1045,54000.0
2012-04-03 15:30:00,28.75,28.85,28.74,28.8,101300.0,24.1129,24.1968,24.1045,24.1549,101300.0
2012-04-03 15:40:00,28.8,28.85,28.74,28.84,101000.0,24.1549,24.1968,24.1045,24.1884,101000.0
2012-04-03 15:50:00,28.84,28.88,28.79,28.88,117000.0,24.1884,24.222,24.1465,24.222,117000.0
2012-04-04 09:30:00,28.36,28.41,28.07,28.13,112800.0,23.7858,23.8278,23.5426,23.5929,112800.0
2012-04-04 09:40:00,28.14,28.27,28.09,28.25,63300.0,23.6013,23.7104,23.5594,23.6936,63300.0
2012-04-04 09:50:00,28.25,28.44,28.25,28.41,62500.0,23.6936,23.8529,23.6936,23.8278,62500.0
2012-04-04 10:00:00,28.4,28.52,28.38,28.43,77900.0,23.8194,23.92,23.8026,23.8445,77900.0
2012-04-04 10:10:00,28.43,28.43,28.31,28.32,44500.0,23.8445,23.8445,23.7439,23.7523,44500.0
2012-04-04 10:20:00,28.31,28.4,28.31,28.38,82800.0,23.7439,23.8194,23.7439,23.8026,82800.0
2012-04-04 10:30:00,28.38,28.38,28.15,28.2,160800.0,23.8026,23.8026,23.6097,23.6516,160800.0
2012-04-04 10:40:00,28.2,28.2,28.15,28.15,33500.0,23.6516,23.6516,23.6097,23.6097,33500.0
2012-04-04 10:50:00,28.15,28.16,27.97,27.98,80600.0,23.6097,23.6181,23.4587,23.4671,80600.0
2012-04-04 11:00:00,27.98,28.18,27.98,28.16,62000.0,23.4671,23.6349,23.4671,23.6181,62000.0
2012-04-04 11:10:00,28.16,28.21,28.14,28.15,102300.0,23.6181,23.66,23.6013,23.6097,102300.0
2012-04-04 11:20:00,28.16,28.19,28.0,28.04,50600.0,23.6181,23.6433,23.4839,23.5175,50600.0
2012-04-04 11:30:00,28.04,28.2,28.04,28.2,38600.0,23.5175,23.6516,23.5175,23.6516,38600.0
2012-04-04 11:40:00,28.2,28.22,28.11,28.13,70700.0,23.6516,23.6684,23.5762,23.5929,70700.0
2012-04-04 11:50:00,28.13,28.18,28.1,28.13,59900.0,23.5929,23.6349,23.5678,23.5929,59900.0
2012-04-04 12:00:00,28.13,28.26,28.09,28.15,117400.0,23.5929,23.702,23.5594,23.6097,117400.0
2012-04-04 12:10:00,28.15,28.3,28.14,28.3,57400.0,23.6097,23.7355,23.6013,23.7355,57400.0
2012-04-04 12:20:00,28.3,28.31,28.24,28.25,33400.0,23.7355,23.7439,23.6852,23.6936,33400.0
2012-04-04 12:30:00,28.26,28.27,28.22,28.24,64900.0,23.702,23.7104,23.6684,23.6852,64900.0
2012-04-04 12:40:00,28.24,28.26,28.2,28.25,51900.0,23.6852,23.702,23.6516,23.6936,51900.0
2012-04-04 12:50:00,28.25,28.26,28.22,28.24,22200.0,23.6936,23.702,23.6684,23.6852,22200.0
2012-04-04 13:00:00,28.25,28.25,28.16,28.17,76100.0,23.6936,23.6936,23.6181,23.6265,76100.0
2012-04-04 13:10:00,28.16,28.25,28.15,28.17,70800.0,23.6181,23.6936,23.6097,23.6265,70800.0
2012-04-04 13:20:00,28.16,28.16,28.09,28.1,42100.0,23.6181,23.6181,23.5594,23.5678,42100.0
2012-04-04 13:30:00,28.1,28.18,28.09,28.13,66300.0,23.5678,23.6349,23.5594,23.5929,66300.0
2012-04-04 13:40:00,28.14,28.27,28.13,28.27,60400.0,23.6013,23.7104,23.5929,23.7104,60400.0
2012-04-04 13:50:00,28.26,28.26,28.2,28.21,34000.0,23.702,23.702,23.6516,23.66,34000.0
2012-04-04 14:00:00,28.2,28.23,28.15,28.16,101300.0,23.6516,23.6768,23.6097,23.6181,101300.0
2012-04-04 14:10:00,28.17,28.25,28.17,28.2,100600.0,23.6265,23.6936,23.6265,23.6516,100600.0
2012-04-04 14:20:00,28.19,28.2,28.08,28.16,54500.0,23.6433,23.6516,23.551,23.6181,54500.0
2012-04-04 14:30:00,28.16,28.18,28.1,28.17,38300.0,23.6181,23.6349,23.5678,23.6265,38300.0
2012-04-04 14:40:00,28.18,28.19,28.15,28.16,35000.0,23.6349,23.6433,23.6097,23.6181,35000.0
2012-04-04 14:50:00,28.16,28.17,28.1,28.12,47600.0,23.6181,23.6265,23.5678,23.5845,47600.0
2012-04-04 15:00:00,28.12,28.14,28.07,28.12,41100.0,23.5845,23.6013,23.5426,23.5845,41100.0
2012-04-04 15:10:00,28.13,28.18,28.12,28.13,45900.0,23.5929,23.6349,23.5845,23.5929,45900.0
2012-04-04 15:20:00,28.12,28.15,28.07,28.1,55700.0,23.5845,23.6097,23.5426,23.5678,55700.0
2012-04-04 15:30:00,28.1,28.14,28.05,28.06,62300.0,23.5678,23.6013,23.5258,23.5342,62300.0
2012-04-04 15:40:00,28.05,28.1,28.03,28.05,101500.0,23.5258,23.5678,23.5091,23.5258,101500.0
2012-04-04 15:50:00,28.06,28.08,28.02,28.04,208400.0,23.5342,23.551,23.5007,23.5175,208400.0
2012-04-05 09:30:00,27.83,27.94,27.75,27.91,50200.0,23.3413,23.4336,23.2742,23.4084,50200.0
2012-04-05 09:40:00,27.91,28.08,27.87,28.05,23300.0,23.4084,23.551,23.3749,23.5258,23300.0
2012-04-05 09:50:00,28.05,28.1,28.01,28.01,21500.0,23.5258,23.5678,23.4923,23.4923,21500.0
2012-04-05 10:00:00,28.0,28.08,27.99,28.04,41600.0,23.4839,23.551,23.4755,23.5175,41600.0
2012-04-05 10:10:00,28.04,28.08,27.99,28.04,21700.0,23.5175,23.551,23.4755,23.5175,21700.0
2012-04-05 10:20:00,28.03,28.03,27.91,27.95,22200.0,23.5091,23.5091,23.4084,23.442,22200.0
2012-04-05 10:30:00,27.94,27.95,27.88,27.94,22800.0,23.4336,23.442,23.3833,23.4336,22800.0
2012-04-05 10:40:00,27.95,28.02,27.94,27.98,28700.0,23.442,23.5007,23.4336,23.4671,28700.0
2012-04-05 10:50:00,27.98,28.02,27.87,27.88,79800.0,23.4671,23.5007,23.3749,23.3833,79800.0
2012-04-05 11:00:00,27.88,27.92,27.83,27.91,65700.0,23.3833,23.4168,23.3413,23.4084,65700.0
2012-04-05 11:10:00,27.92,28.03,27.9,27.9,29000.0,23.4168,23.5091,23.4,23.4,29000.0
2012-04-05 11:20:00,27.91,28.02,27.91,27.97,17000.0,23.4084,23.5007,23.4084,23.4587,17000.0
2012-04-05 11:30:00,27.96,27.96,27.87,27.88,26900.0,23.4504,23.4504,23.3749,23.3833,26900.0
2012-04-05 11:40:00,27.88,27.91,27.79,27.8,102000.0,23.3833,23.4084,23.3078,23.3162,102000.0
2012-04-05 11:50:00,27.8,27.87,27.75,27.86,69700.0,23.3162,23.3749,23.2742,23.3665,69700.0
2012-04-05 12:00:00,27.87,27.96,27.86,27.88,42400.0,23.3749,23.4504,23.3665,23.3833,42400.0
2012-04-05 12:10:00,27.87,27.9,27.83,27.83,15200.0,23.3749,23.4,23.3413,23.3413,15200.0
2012-04-05 12:20:00,27.83,27.86,27.81,27.82,25300.0,23.3413,23.3665,23.3245,23.3329,25300.0
2012-04-05 12:30:00,27.81,27.82,27.72,27.72,52700.0,23.3245,23.3329,23.2491,23.2491,52700.0
2012-04-05 12:40:00,27.72,27.75,27.69,27.75,46500.0,23.2491,23.2742,23.2239,23.2742,46500.0
2012-04-05 12:50:00,27.75,27.77,27.73,27.77,35400.0,23.2742,23.291,23.2575,23.291,35400.0
2012-04-05 13:00:00,27.77,27.83,27.75,27.78,29400.0,23.291,23.3413,23.2742,23.2994,29400.0
2012-04-05 13:10:00,27.78,27.86,27.72,27.81,36800.0,23.2994,23.3665,23.2491,23.3245,36800.0
2012-04-05 13:20:00,27.81,27.86,27.81,27.85,17800.0,23.3245,23.3665,23.3245,23.3581,17800.0
2012-04-05 13:30:00,27.85,27.85,27.81,27.82,8500.0,23.3581,23.3581,23.3245,23.3329,8500.0
2012-04-05 13:40:00,27.82,27.84,27.77,27.79,16100.0,23.3329,23.3497,23.291,23.3078,16100.0
2012-04-05 13:50:00,27.79,27.83,27.75,27.81,18400.0,23.3078,23.3413,23.2742,23.3245,18400.0
2012-04-05 14:00:00,27.8,27.82,27.76,27.77,17800.0,23.3162,23.3329,23.2826,23.291,17800.0
2012-04-05 14:10:00,27.77,27.85,27.75,27.84,36600.0,23.291,23.3581,23.2742,23.3497,36600.0
2012-04-05 14:20:00,27.84,27.84,27.78,27.83,22800.0,23.3497,23.3497,23.2994,23.3413,22800.0
2012-04-05 14:30:00,27.83,27.9,27.81,27.84,39400.0,23.3413,23.4,23.3245,23.3497,39400.0
2012-04-05 14:40:00,27.83,27.87,27.81,27.87,21000.0,23.3413,23.3749,23.3245,23.3749,21000.0
2012-04-05 14:50:00,27.86,27.95,27.83,27.91,72300.0,23.3665,23.442,23.3413,23.4084,72300.0
2012-04-05 15:00:00,27.92,27.92,27.84,27.85,67900.0,23.4168,23.4168,23.3497,23.3581,67900.0
2012-04-05 15:10:00,27.85,27.87,27.84,27.86,39700.0,23.3581,23.3749,23.3497,23.3665,39700.0
2012-04-05 15:20:00,27.86,27.92,27.85,27.9,42900.0,23.3665,23.4168,23.3581,23.4,42900.0
2012-04-05 15:30:00,27.9,27.9,27.85,27.89,51100.0,23.4,23.4,23.3581,23.3916,51100.0
2012-04-05 15:40:00,27.89,27.91,27.86,27.87,70700.0,23.3916,23.4084,23.3665,23.3749,70700.0
2012-04-05 15:50:00,27.87,27.9,27.78,27.87,177900.0,23.3749,23.4,23.2994,23.3749,177900.0
2012-04-09 09:30:00,27.52,27.62,27.25,27.58,76700.0,23.0813,23.1652,22.8549,23.1316,76700.0
2012-04-09 09:40:00,27.57,27.65,27.54,27.55,25400.0,23.1233,23.1904,23.0981,23.1065,25400.0
2012-04-09 09:50:00,27.54,27.6,27.47,27.6,26800.0,23.0981,23.1484,23.0394,23.1484,26800.0
2012-04-09 10:00:00,27.6,27.77,27.57,27.74,44000.0,23.1484,23.291,23.1233,23.2658,44000.0
2012-04-09 10:10:00,27.74,27.91,27.69,27.84,187900.0,23.2658,23.4084,23.2239,23.3497,187900.0
2012-04-09 10:20:00,27.83,27.99,27.79,27.99,89000.0,23.3413,23.4755,23.3078,23.4755,89000.0
2012-04-09 10:30:00,27.98,27.98,27.82,27.89,43400.0,23.4671,23.4671,23.3329,23.3916,43400.0
2012-04-09 10:40:00,27.88,27.97,27.88,27.95,36500.0,23.3833,23.4587,23.3833,23.442,36500.0
2012-04-09 10:50:00,27.96,27.98,27.86,27.87,27200.0,23.4504,23.4671,23.3665,23.3749,27200.0
2012-04-09 11:00:00,27.87,27.87,27.74,27.78,51300.0,23.3749,23.3749,23.2658,23.2994,51300.0
2012-04-09 11:10:00,27.78,27.84,27.75,27.8,68800.0,23.2994,23.3497,23.2742,23.3162,68800.0
2012-04-09 11:20:00,27.82,27.82,27.76,27.77,16500.0,23.3329,23.3329,23.2826,23.291,16500.0
2012-04-09 11:30:00,27.76,27.78,27.75,27.77,13500.0,23.2826,23.2994,23.2742,23.291,13500.0
2012-04-09 11:40:00,27.78,27.93,27.78,27.93,32800.0,23.2994,23.4252,23.2994,23.4252,32800.0
2012-04-09 11:50:00,27.93,27.99,27.92,27.99,23300.0,23.4252,23.4755,23.4168,23.4755,23300.0
2012-04-09 12:00:00,27.98,27.98,27.83,27.83,20300.0,23.4671,23.4671,23.3413,23.3413,20300.0
2012-04-09 12:10:00,27.82,28.0,27.82,27.99,26100.0,23.3329,23.4839,23.3329,23.4755,26100.0
2012-04-09 12:20:00,27.99,28.05,27.97,28.04,22400.0,23.4755,23.5258,23.4587,23.5175,22400.0
2012-04-09 12:30:00,28.03,28.13,27.99,28.1,30800.0,23.5091,23.5929,23.4755,23.5678,30800.0
2012-04-09 12:40:00,28.1,28.14,28.1,28.11,16800.0,23.5678,23.6013,23.5678,23.5762,16800.0
2012-04-09 12:50:00,28.12,28.16,28.08,28.16,30600.0,23.5845,23.6181,23.551,23.6181,30600.0
2012-04-09 13:00:00,28.15,28.16,28.09,28.11,18800.0,23.6097,23.6181,23.5594,23.5762,18800.0
2012-04-09 13:10:00,28.1,28.11,28.02,28.04,32900.0,23.5678,23.5762,23.5007,23.5175,32900.0
2012-04-09 13:20:00,28.04,28.06,27.99,28.05,20300.0,23.5175,23.5342,23.4755,23.5258,20300.0
2012-04-09 13:30:00,28.05,28.06,28.03,28.05,14500.0,23.5258,23.5342,23.5091,23.5258,14500.0
2012-04-09 13:40:00,28.06,28.08,28.05,28.08,11600.0,23.5342,23.551,23.5258,23.551,11600.0
2012-04-09 13:50:00,28.08,28.14,28.07,28.14,17400.0,23.551,23.6013,23.5426,23.6013,17400.0
2012-04-09 14:00:00,28.14,28.14,28.01,28.03,13200.0,23.6013,23.6013,23.4923,23.5091,13200.0
2012-04-09 14:10:00,28.03,28.04,27.95,28.0,15000.0,23.5091,23.5175,23.442,23.4839,15000.0
2012-04-09 14:20:00,28.0,28.03,27.99,28.02,20700.0,23.4839,23.5091,23.4755,23.5007,20700.0
2012-04-09 14:30:00,28.01,28.04,27.97,28.04,38300.0,23.4923,23.5175,23.4587,23.5175,38300.0
2012-04-09 14:40:00,28.04,28.04,27.98,28.02,29000.0,23.5175,23.5175,23.4671,23.5007,29000.0
2012-04-09 14:50:00,28.01,28.06,28.01,28.02,24800.0,23.4923,23.5342,23.4923,23.5007,24800.0
2012-04-09 15:00:00,28.01,28.05,28.0,28.04,34100.0,23.4923,23.5258,23.4839,23.5175,34100.0
2012-04-09 15:10:00,28.04,28.07,28.0,28.05,30400.0,23.5175,23.5426,23.4839,23.5258,30400.0
2012-04-09 15:20:00,28.05,28.08,28.0,28.0,47800.0,23.5258,23.551,23.4839,23.4839,47800.0
2012-04-09 15:30:00,28.0,28.05,27.99,28.04,70400.0,23.4839,23.5258,23.4755,23.5175,70400.0
2012-04-09 15:40:00,28.04,28.06,27.99,28.01,89300.0,23.5175,23.5342,23.4755,23.4923,89300.0
2012-04-09 15:50:00,28.01,28.1,28.01,28.06,190400.0,23.4923,23.5678,23.4923,23.5342,190400.0
2012-04-10 09:30:00,27.72,27.83,27.68,27.71,115000.0,23.2491,23.3413,23.2155,23.2407,115000.0
2012-04-10 09:40:00,27.7,27.75,27.49,27.52,99900.0,23.2323,23.2742,23.0562,23.0813,99900.0
2012-04-10 09:50:00,27.51,27.53,27.45,27.52,55400.0,23.0729,23.0897,23.0226,23.0813,55400.0
2012-04-10 10:00:00,27.52,27.52,27.37,27.37,76800.0,23.0813,23.0813,22.9555,22.9555,76800.0
2012-04-10 10:10:00,27.37,27.41,27.32,27.4,48800.0,22.9555,22.9891,22.9136,22.9807,48800.0
2012-04-10 10:20:00,27.41,27.47,27.36,27.44,79200.0,22.9891,23.0394,22.9471,23.0142,79200.0
2012-04-10 10:30:00,27.44,27.51,27.43,27.46,44000.0,23.0142,23.0729,23.0058,23.031,44000.0
2012-04-10 10:40:00,27.45,27.51,27.44,27.5,30200.0,23.0226,23.0729,23.0142,23.0645,30200.0
2012-04-10 10:50:00,27.5,27.51,27.38,27.39,117500.0,23.0645,23.0729,22.9639,22.9723,117500.0
2012-04-10 11:00:00,27.39,27.42,27.29,27.29,96500.0,22.9723,22.9975,22.8884,22.8884,96500.0
2012-04-10 11:10:00,27.28,27.3,27.2,27.27,50300.0,22.88,22.8968,22.8129,22.8716,50300.0
2012-04-10 11:20:00,27.26,27.3,27.23,27.29,70600.0,22.8633,22.8968,22.8381,22.8884,70600.0
2012-04-10 11:30:00,27.29,27.3,27.12,27.13,73300.0,22.8884,22.8968,22.7458,22.7542,73300.0
2012-04-10 11:40:00,27.13,27.18,27.04,27.04,71400.0,22.7542,22.7962,22.6787,22.6787,71400.0
2012-04-10 11:50:00,27.04,27.04,26.72,26.74,190000.0,22.6787,22.6787,22.4104,22.4271,190000.0
2012-04-10 12:00:00,26.75,26.75,26.65,26.7,98600.0,22.4355,22.4355,22.3516,22.3936,98600.0
2012-04-10 12:10:00,26.71,26.75,26.57,26.7,118800.0,22.402,22.4355,22.2845,22.3936,118800.0
2012-04-10 12:20:00,26.7,26.86,26.69,26.85,52200.0,22.3936,22.5278,22.3852,22.5194,52200.0
2012-04-10 12:30:00,26.86,26.9,26.78,26.78,78100.0,22.5278,22.5613,22.4607,22.4607,78100.0
2012-04-10 12:40:00,26.79,26.91,26.78,26.81,57300.0,22.4691,22.5697,22.4607,22.4858,57300.0
2012-04-10 12:50:00,26.8,26.93,26.79,26.93,101300.0,22.4775,22.5865,22.4691,22.5865,101300.0
2012-04-10 13:00:00,26.93,26.96,26.69,26.72,50100.0,22.5865,22.6116,22.3852,22.4104,50100.0
2012-04-10 13:10:00,26.72,26.72,26.53,26.54,55600.0,22.4104,22.4104,22.251,22.2594,55600.0
2012-04-10 13:20:00,26.54,26.68,26.5,26.62,124300.0,22.2594,22.3768,22.2258,22.3265,124300.0
2012-04-10 13:30:00,26.62,26.64,26.57,26.62,36000.0,22.3265,22.3433,22.2845,22.3265,36000.0
2012-04-10 13:40:00,26.63,26.78,26.63,26.76,27200.0,22.3349,22.4607,22.3349,22.4439,27200.0
2012-04-10 13:50:00,26.76,26.77,26.71,26.71,30000.0,22.4439,22.4523,22.402,22.402,30000.0
2012-04-10 14:00:00,26.71,26.75,26.68,26.75,68800.0,22.402,22.4355,22.3768,22.4355,68800.0
2012-04-10 14:10:00,26.74,26.77,26.66,26.7,61400.0,22.4271,22.4523,22.36,22.3936,61400.0
2012-04-10 14:20:00,26.71,26.8,26.63,26.8,69700.0,22.402,22.4775,22.3349,22.4775,69700.0
2012-04-10 14:30:00,26.8,26.81,26.6,26.62,105500.0,22.4775,22.4858,22.3097,22.3265,105500.0
2012-04-10 14:40:00,26.63,26.76,26.63,26.72,53700.0,22.3349,22.4439,22.3349,22.4104,53700.0
2012-04-10 14:50:00,26.72,26.76,26.68,26.68,83900.0,22.4104,22.4439,22.3768,22.3768,83900.0
2012-04-10 15:00:00,26.68,26.73,26.6,26.67,177400.0,22.3768,22.4187,22.3097,22.3684,177400.0
2012-04-10 15:10:00,26.68,26.71,26.6,26.68,112600.0,22.3768,22.402,22.3097,22.3768,112600.0
2012-04-10 15:20:00,26.69,26.73,26.64,26.69,90600.0,22.3852,22.4187,22.3433,22.3852,90600.0
2012-04-10 15:30:00,26.7,26.81,26.68,26.81,129100.0,22.3936,22.4858,22.3768,22.4858,129100.0
2012-04-10 15:40:00,26.81,26.92,26.76,26.91,325200.0,22.4858,22.5781,22.4439,22.5697,325200.0
2012-04-10 15:50:00,26.91,26.91,26.72,26.72,303100.0,22.5697,22.5697,22.4104,22.4104,303100.0
2012-04-11 09:30:00,27.38,27.47,27.29,27.41,119600.0,22.9639,23.0394,22.8884,22.9891,119600.0
2012-04-11 09:40:00,27.41,27.42,27.23,27.33,114500.0,22.9891,22.9975,22.8381,22.922,114500.0
2012-04-11 09:50:00,27.32,27.35,27.22,27.27,122700.0,22.9136,22.9387,22.8297,22.8716,122700.0
2012-04-11 10:00:00,27.27,27.49,27.26,27.49,105700.0,22.8716,23.0562,22.8633,23.0562,105700.0
2012-04-11 10:10:00,27.49,27.73,27.49,27.6,139100.0,23.0562,23.2575,23.0562,23.1484,139100.0
2012-04-11 10:20:00,27.61,27.63,27.41,27.45,134300.0,23.1568,23.1736,22.9891,23.0226,134300.0
2012-04-11 10:30:00,27.46,27.65,27.46,27.65,40400.0,23.031,23.1904,23.031,23.1904,40400.0
2012-04-11 10:40:00,27.63,27.63,27.42,27.42,75300.0,23.1736,23.1736,22.9975,22.9975,75300.0
2012-04-11 10:50:00,27.42,27.43,27.32,27.37,44000.0,22.9975,23.0058,22.9136,22.9555,44000.0
2012-04-11 11:00:00,27.37,27.39,27.31,27.35,28800.0,22.9555,22.9723,22.9052,22.9387,28800.0
2012-04-11 11:10:00,27.35,27.36,27.23,27.27,38400.0,22.9387,22.9471,22.8381,22.8716,38400.0
2012-04-11 11:20:00,27.27,27.38,27.26,27.36,35600.0,22.8716,22.9639,22.8633,22.9471,35600.0
2012-04-11 11:30:00,27.35,27.46,27.33,27.43,46500.0,22.9387,23.031,22.922,23.0058,46500.0
2012-04-11 11:40:00,27.43,27.43,27.26,27.26,42600.0,23.0058,23.0058,22.8633,22.8633,42600.0
2012-04-11 11:50:00,27.26,27.29,27.19,27.29,35800.0,22.8633,22.8884,22.8045,22.8884,35800.0
2012-04-11 12:00:00,27.29,27.35,27.27,27.34,62700.0,22.8884,22.9387,22.8716,22.9304,62700.0
2012-04-11 12:10:00,27.35,27.43,27.29,27.4,29300.0,22.9387,23.0058,22.8884,22.9807,29300.0
2012-04-11 12:20:00,27.4,27.4,27.33,27.37,10100.0,22.9807,22.9807,22.922,22.9555,10100.0
2012-04-11 12:30:00,27.38,27.45,27.37,27.43,36500.0,22.9639,23.0226,22.9555,23.0058,36500.0
2012-04-11 12:40:00,27.43,27.46,27.39,27.39,37100.0,23.0058,23.031,22.9723,22.9723,37100.0
2012-04-11 12:50:00,27.4,27.41,27.36,27.4,32800.0,22.9807,22.9891,22.9471,22.9807,32800.0
2012-04-11 13:00:00,27.4,27.46,27.36,27.4,53800.0,22.9807,23.031,22.9471,22.9807,53800.0
2012-04-11 13:10:00,27.39,27.44,27.35,27.44,185600.0,22.9723,23.0142,22.9387,23.0142,185600.0
2012-04-11 13:20:00,27.43,27.43,27.34,27.4,38800.0,23.0058,23.0058,22.9304,22.9807,38800.0
2012-04-11 13:30:00,27.4,27.41,27.3,27.31,66300.0,22.9807,22.9891,22.8968,22.9052,66300.0
2012-04-11 13:40:00,27.31,27.46,27.31,27.46,18100.0,22.9052,23.031,22.9052,23.031,18100.0
2012-04-11 13:50:00,27.47,27.47,27.4,27.42,12200.0,23.0394,23.0394,22.9807,22.9975,12200.0
2012-04-11 14:00:00,27.42,27.43,27.29,27.36,21900.0,22.9975,23.0058,22.8884,22.9471,21900.0
2012-04-11 14:10:00,27.36,27.38,27.32,27.35,15700.0,22.9471,22.9639,22.9136,22.9387,15700.0
2012-04-11 14:20:00,27.35,27.38,27.26,27.29,15500.0,22.9387,22.9639,22.8633,22.8884,15500.0
2012-04-11 14:30:00,27.32,27.33,27.23,27.32,25900.0,22.9136,22.922,22.8381,22.9136,25900.0
2012-04-11 14:40:00,27.31,27.32,27.25,27.26,16200.0,22.9052,22.9136,22.8549,22.8633,16200.0
2012-04-11 14:50:00,27.26,27.28,27.16,27.24,130500.0,22.8633,22.88,22.7794,22.8465,130500.0
2012-04-11 15:00:00,27.24,27.26,27.18,27.22,63100.0,22.8465,22.8633,22.7962,22.8297,63100.0
2012-04-11 15:10:00,27.22,27.24,27.1,27.13,119800.0,22.8297,22.8465,22.7291,22.7542,119800.0
2012-04-11 15:20:00,27.12,27.13,27.06,27.07,84700.0,22.7458,22.7542,22.6955,22.7039,84700.0
2012-04-11 15:30:00,27.07,27.12,27.05,27.07,104600.0,22.7039,22.7458,22.6871,22.7039,104600.0
2012-04-11 15:40:00,27.07,27.1,27.0,27.02,120300.0,22.7039,22.7291,22.6452,22.662,120300.0
2012-04-11 15:50:00,27.02,27.12,27.0,27.12,229700.0,22.662,22.7458,22.6452,22.7458,229700.0
2012-04-12 09:30:00,27.19,27.28,27.08,27.27,32400.0,22.8045,22.88,22.7123,22.8716,32400.0
2012-04-12 09:40:00,27.26,27.52,27.26,27.42,166400.0,22.8633,23.0813,22.8633,22.9975,166400.0
2012-04-12 09:50:00,27.41,27.64,27.36,27.6,149200.0,22.9891,23.182,22.9471,23.1484,149200.0
2012-04-12 10:00:00,27.6,27.71,27.56,27.7,261300.0,23.1484,23.2407,23.1149,23.2323,261300.0
2012-04-12 10:10:00,27.69,27.81,27.69,27.72,78600.0,23.2239,23.3245,23.2239,23.2491,78600.0
2012-04-12 10:20:00,27.71,27.83,27.67,27.82,100700.0,23.2407,23.3413,23.2071,23.3329,100700.0
2012-04-12 10:30:00,27.81,27.86,27.76,27.84,53300.0,23.3245,23.3665,23.2826,23.3497,53300.0
2012-04-12 10:40:00,27.84,27.97,27.83,27.97,66900.0,23.3497,23.4587,23.3413,23.4587,66900.0
2012-04-12 10:50:00,27.98,28.0,27.9,27.93,52300.0,23.4671,23.4839,23.4,23.4252,52300.0
2012-04-12 11:00:00,27.93,28.06,27.92,28.0,62300.0,23.4252,23.5342,23.4168,23.4839,62300.0
2012-04-12 11:10:00,28.0,28.08,27.95,28.07,79500.0,23.4839,23.551,23.442,23.5426,79500.0
2012-04-12 11:20:00,28.08,28.12,27.98,27.99,63000.0,23.551,23.5845,23.4671,23.4755,63000.0
2012-04-12 11:30:00,27.99,28.01,27.81,27.82,48800.0,23.4755,23.4923,23.3245,23.3329,48800.0
2012-04-12 11:40:00,27.83,27.88,27.82,27.88,8800.0,23.3413,23.3833,23.3329,23.3833,8800.0
2012-04-12 11:50:00,27.88,27.88,27.8,27.88,24600.0,23.3833,23.3833,23.3162,23.3833,24600.0
2012-04-12 12:00:00,27.87,27.89,27.79,27.81,36800.0,23.3749,23.3916,23.3078,23.3245,36800.0
2012-04-12 12:10:00,27.8,27.82,27.74,27.82,31800.0,23.3162,23.3329,23.2658,23.3329,31800.0
2012-04-12 12:20:00,27.83,27.85,27.74,27.76,61400.0,23.3413,23.3581,23.2658,23.2826,61400.0
2012-04-12 12:30:00,27.75,27.76,27.66,27.67,58100.0,23.2742,23.2826,23.1987,23.2071,58100.0
2012-04-12 12:40:00,27.67,27.73,27.66,27.71,36000.0,23.2071,23.2575,23.1987,23.2407,36000.0
2012-04-12 12:50:00,27.71,27.77,27.71,27.75,51500.0,23.2407,23.291,23.2407,23.2742,51500.0
2012-04-12 13:00:00,27.74,27.77,27.71,27.73,19900.0,23.2658,23.291,23.2407,23.2575,19900.0
2012-04-12 13:10:00,27.74,27.79,27.72,27.73,21500.0,23.2658,23.3078,23.2491,23.2575,21500.0
2012-04-12 13:20:00,27.73,27.74,27.72,27.73,16100.0,23.2575,23.2658,23.2491,23.2575,16100.0
2012-04-12 13:30:00,27.73,27.75,27.72,27.72,12800.0,23.2575,23.2742,23.2491,23.2491,12800.0
2012-04-12 13:40:00,27.73,27.76,27.72,27.74,15300.0,23.2575,23.2826,23.2491,23.2658,15300.0
2012-04-12 13:50:00,27.73,27.74,27.66,27.7,31800.0,23.2575,23.2658,23.1987,23.2323,31800.0
2012-04-12 14:00:00,27.68,27.69,27.65,27.65,16000.0,23.2155,23.2239,23.1904,23.1904,16000.0
2012-04-12 14:10:00,27.65,27.65,27.61,27.64,11800.0,23.1904,23.1904,23.1568,23.182,11800.0
2012-04-12 14:20:00,27.64,27.72,27.64,27.65,18900.0,23.182,23.2491,23.182,23.1904,18900.0
2012-04-12 14:30:00,27.65,27.7,27.65,27.65,23400.0,23.1904,23.2323,23.1904,23.1904,23400.0
2012-04-12 14:40:00,27.65,27.71,27.65,27.69,19800.0,23.1904,23.2407,23.1904,23.2239,19800.0
2012-04-12 14:50:00,27.7,27.77,27.69,27.76,45000.0,23.2323,23.291,23.2239,23.2826,45000.0
2012-04-12 15:00:00,27.76,27.81,27.75,27.77,33100.0,23.2826,23.3245,23.2742,23.291,33100.0
2012-04-12 15:10:00,27.77,27.77,27.69,27.7,23700.0,23.291,23.291,23.2239,23.2323,23700.0
2012-04-12 15:20:00,27.7,27.71,27.65,27.68,21600.0,23.2323,23.2407,23.1904,23.2155,21600.0
2012-04-12 15:30:00,27.68,27.73,27.64,27.72,45600.0,23.2155,23.2575,23.182,23.2491,45600.0
2012-04-12 15:40:00,27.71,27.76,27.7,27.74,53900.0,23.2407,23.2826,23.2323,23.2658,53900.0
2012-04-12 15:50:00,27.74,27.76,27.68,27.71,136000.0,23.2658,23.2826,23.2155,23.2407,136000.0
2012-04-13 09:30:00,27.63,27.65,27.48,27.49,72300.0,23.1736,23.1904,23.0478,23.0562,72300.0
2012-04-13 09:40:00,27.49,27.73,27.48,27.58,76800.0,23.0562,23.2575,23.0478,23.1316,76800.0
2012-04-13 09:50:00,27.54,27.58,27.37,27.37,49000.0,23.0981,23.1316,22.9555,22.9555,49000.0
2012-04-13 10:00:00,27.38,27.45,27.32,27.4,50700.0,22.9639,23.0226,22.9136,22.9807,50700.0
2012-04-13 10:10:00,27.4,27.51,27.33,27.33,41000.0,22.9807,23.0729,22.922,22.922,41000.0
2012-04-13 10:20:00,27.33,27.43,27.29,27.34,66700.0,22.922,23.0058,22.8884,22.9304,66700.0
2012-04-13 10:30:00,27.33,27.34,27.22,27.3,53000.0,22.922,22.9304,22.8297,22.8968,53000.0
2012-04-13 10:40:00,27.29,27.36,27.22,27.24,57400.0,22.8884,22.9471,22.8297,22.8465,57400.0
2012-04-13 10:50:00,27.24,27.39,27.2,27.38,38400.0,22.8465,22.9723,22.8129,22.9639,38400.0
2012-04-13 11:00:00,27.41,27.5,27.39,27.43,61300.0,22.9891,23.0645,22.9723,23.0058,61300.0
2012-04-13 11:10:00,27.41,27.41,27.29,27.33,57800.0,22.9891,22.9891,22.8884,22.922,57800.0
2012-04-13 11:20:00,27.34,27.39,27.29,27.39,49100.0,22.9304,22.9723,22.8884,22.9723,49100.0
2012-04-13 11:30:00,27.37,27.44,27.32,27.41,34800.0,22.9555,23.0142,22.9136,22.9891,34800.0
2012-04-13 11:40:00,27.41,27.47,27.38,27.42,21100.0,22.9891,23.0394,22.9639,22.9975,21100.0
2012-04-13 11:50:00,27.41,27.42,27.31,27.36,13500.0,22.9891,22.9975,22.9052,22.9471,13500.0
2012-04-13 12:00:00,27.36,27.37,27.32,27.35,14100.0,22.9471,22.9555,22.9136,22.9387,14100.0
2012-04-13 12:10:00,27.35,27.36,27.32,27.32,17700.0,22.9387,22.9471,22.9136,22.9136,17700.0
2012-04-13 12:20:00,27.31,27.34,27.28,27.29,13200.0,22.9052,22.9304,22.88,22.8884,13200.0
2012-04-13 12:30:00,27.29,27.35,27.29,27.34,11600.0,22.8884,22.9387,22.8884,22.9304,11600.0
2012-04-13 12:40:00,27.35,27.38,27.29,27.35,24300.0,22.9387,22.9639,22.8884,22.9387,24300.0
2012-04-13 12:50:00,27.36,27.37,27.24,27.24,18100.0,22.9471,22.9555,22.8465,22.8465,18100.0
2012-04-13 13:00:00,27.25,27.4,27.25,27.37,73600.0,22.8549,22.9807,22.8549,22.9555,73600.0
2012-04-13 13:10:00,27.38,27.46,27.35,27.36,44500.0,22.9639,23.031,22.9387,22.9471,44500.0
2012-04-13 13:20:00,27.35,27.39,27.33,27.37,41100.0,22.9387,22.9723,22.922,22.9555,41100.0
2012-04-13 13:30:00,27.37,27.41,27.33,27.39,59700.0,22.9555,22.9891,22.922,22.9723,59700.0
2012-04-13 13:40:00,27.39,27.44,27.34,27.36,39500.0,22.9723,23.0142,22.9304,22.9471,39500.0
2012-04-13 13:50:00,27.37,27.38,27.26,27.26,27500.0,22.9555,22.9639,22.8633,22.8633,27500.0
2012-04-13 14:00:00,27.26,27.34,27.26,27.34,37100.0,22.8633,22.9304,22.8633,22.9304,37100.0
2012-04-13 14:10:00,27.35,27.4,27.33,27.39,11500.0,22.9387,22.9807,22.922,22.9723,11500.0
2012-04-13 14:20:00,27.39,27.48,27.38,27.45,38700.0,22.9723,23.0478,22.9639,23.0226,38700.0
2012-04-13 14:30:00,27.45,27.51,27.45,27.48,26000.0,23.0226,23.0729,23.0226,23.0478,26000.0
2012-04-13 14:40:00,27.48,27.52,27.42,27.52,22000.0,23.0478,23.0813,22.9975,23.0813,22000.0
2012-04-13 14:50:00,27.53,27.57,27.46,27.47,54100.0,23.0897,23.1233,23.031,23.0394,54100.0
2012-04-13 15:00:00,27.47,27.55,27.47,27.55,16400.0,23.0394,23.1065,23.0394,23.1065,16400.0
2012-04-13 15:10:00,27.54,27.55,27.47,27.52,12700.0,23.0981,23.1065,23.0394,23.0813,12700.0
2012-04-13 15:20:00,27.51,27.54,27.42,27.42,27900.0,23.0729,23.0981,22.9975,22.9975,27900.0
2012-04-13 15:30:00,27.43,27.52,27.34,27.37,101800.0,23.0058,23.0813,22.9304,22.9555,101800.0
2012-04-13 15:40:00,27.37,27.49,27.37,27.4,71600.0,22.9555,23.0562,22.9555,22.9807,71600.0
2012-04-13 15:50:00,27.41,27.43,27.3,27.31,140700.0,22.9891,23.0058,22.8968,22.9052,140700.0
2012-04-16 09:30:00,27.31,27.49,27.29,27.33,61400.0,22.9052,23.0562,22.8884,22.922,61400.0
2012-04-16 09:40:00,27.32,27.32,27.17,27.31,54100.0,22.9136,22.9136,22.7878,22.9052,54100.0
2012-04-16 09:50:00,27.31,27.31,26.93,26.94,190700.0,22.9052,22.9052,22.5865,22.5949,190700.0
2012-04-16 10:00:00,26.93,27.01,26.8,26.96,134400.0,22.5865,22.6536,22.4775,22.6116,134400.0
2012-04-16 10:10:00,26.96,26.96,26.8,26.89,50300.0,22.6116,22.6116,22.4775,22.5529,50300.0
2012-04-16 10:20:00,26.89,26.92,26.79,26.9,36700.0,22.5529,22.5781,22.4691,22.5613,36700.0
2012-04-16 10:30:00,26.89,26.98,26.86,26.9,44200.0,22.5529,22.6284,22.5278,22.5613,44200.0
2012-04-16 10:40:00,26.89,27.03,26.89,27.03,21800.0,22.5529,22.6704,22.5529,22.6704,21800.0
2012-04-16 10:50:00,27.03,27.06,26.91,26.91,42000.0,22.6704,22.6955,22.5697,22.5697,42000.0
2012-04-16 11:00:00,26.91,26.95,26.82,26.9,41000.0,22.5697,22.6033,22.4942,22.5613,41000.0
2012-04-16 11:10:00,26.9,26.96,26.9,26.92,35400.0,22.5613,22.6116,22.5613,22.5781,35400.0
2012-04-16 11:20:00,26.91,26.92,26.77,26.77,52100.0,22.5697,22.5781,22.4523,22.4523,52100.0
2012-04-16 11:30:00,26.78,26.81,26.72,26.81,38900.0,22.4607,22.4858,22.4104,22.4858,38900.0
2012-04-16 11:40:00,26.81,26.81,26.65,26.67,91800.0,22.4858,22.4858,22.3516,22.3684,91800.0
2012-04-16 11:50:00,26.65,26.75,26.65,26.71,36000.0,22.3516,22.4355,22.3516,22.402,36000.0
2012-04-16 12:00:00,26.72,26.87,26.72,26.79,24000.0,22.4104,22.5362,22.4104,22.4691,24000.0
2012-04-16 12:10:00,26.79,26.84,26.79,26.81,14100.0,22.4691,22.511,22.4691,22.4858,14100.0
2012-04-16 12:20:00,26.81,26.85,26.78,26.82,20600.0,22.4858,22.5194,22.4607,22.4942,20600.0
2012-04-16 12:30:00,26.84,26.85,26.77,26.85,21800.0,22.511,22.5194,22.4523,22.5194,21800.0
2012-04-16 12:40:00,26.85,26.92,26.84,26.89,19800.0,22.5194,22.5781,22.511,22.5529,19800.0
2012-04-16 12:50:00,26.88,26.94,26.84,26.94,10900.0,22.5445,22.5949,22.511,22.5949,10900.0
2012-04-16 13:00:00,26.94,26.95,26.89,26.93,43600.0,22.5949,22.6033,22.5529,22.5865,43600.0
2012-04-16 13:10:00,26.92,26.97,26.9,26.91,18800.0,22.5781,22.62,22.5613,22.5697,18800.0
2012-04-16 13:20:00,26.9,26.97,26.88,26.97,31000.0,22.5613,22.62,22.5445,22.62,31000.0
2012-04-16 13:30:00,26.96,27.04,26.93,27.04,19100.0,22.6116,22.6787,22.5865,22.6787,19100.0
2012-04-16 13:40:00,27.03,27.14,27.02,27.12,19000.0,22.6704,22.7626,22.662,22.7458,19000.0
2012-04-16 13:50:00,27.12,27.18,27.03,27.06,103300.0,22.7458,22.7962,22.6704,22.6955,103300.0
2012-04-16 14:00:00,27.06,27.08,27.0,27.01,33800.0,22.6955,22.7123,22.6452,22.6536,33800.0
2012-04-16 14:10:00,27.01,27.08,27.01,27.08,28600.0,22.6536,22.7123,22.6536,22.7123,28600.0
2012-04-16 14:20:00,27.07,27.11,27.07,27.1,35300.0,22.7039,22.7375,22.7039,22.7291,35300.0
2012-04-16 14:30:00,27.11,27.17,27.1,27.14,31900.0,22.7375,22.7878,22.7291,22.7626,31900.0
2012-04-16 14:40:00,27.13,27.17,27.12,27.16,28200.0,22.7542,22.7878,22.7458,22.7794,28200.0
2012-04-16 14:50:00,27.16,27.18,27.09,27.14,25100.0,22.7794,22.7962,22.7207,22.7626,25100.0
2012-04-16 15:00:00,27.13,27.14,27.06,27.09,25900.0,22.7542,22.7626,22.6955,22.7207,25900.0
2012-04-16 15:10:00,27.09,27.13,27.08,27.08,38800.0,22.7207,22.7542,22.7123,22.7123,38800.0
2012-04-16 15:20:00,27.08,27.1,27.01,27.01,30100.0,22.7123,22.7291,22.6536,22.6536,30100.0
2012-04-16 15:30:00,27.02,27.06,27.0,27.05,58700.0,22.662,22.6955,22.6452,22.6871,58700.0
2012-04-16 15:40:00,27.05,27.08,27.0,27.02,79200.0,22.6871,22.7123,22.6452,22.662,79200.0
2012-04-16 15:50:00,27.0,27.02,26.96,26.97,259600.0,22.6452,22.662,22.6116,22.62,259600.0
2012-04-17 09:30:00,27.43,27.54,27.38,27.5,61200.0,23.0058,23.0981,22.9639,23.0645,61200.0
2012-04-17 09:40:00,27.51,27.58,27.3,27.37,68900.0,23.0729,23.1316,22.8968,22.9555,68900.0
2012-04-17 09:50:00,27.38,27.5,27.35,27.47,31300.0,22.9639,23.0645,22.9387,23.0394,31300.0
2012-04-17 10:00:00,27.48,27.51,27.4,27.42,48200.0,23.0478,23.0729,22.9807,22.9975,48200.0
2012-04-17 10:10:00,27.41,27.54,27.4,27.54,40500.0,22.9891,23.0981,22.9807,23.0981,40500.0
2012-04-17 10:20:00,27.54,27.59,27.5,27.55,56400.0,23.0981,23.14,23.0645,23.1065,56400.0
2012-04-17 10:30:00,27.55,27.61,27.49,27.49,34200.0,23.1065,23.1568,23.0562,23.0562,34200.0
2012-04-17 10:40:00,27.47,27.56,27.45,27.53,22500.0,23.0394,23.1149,23.0226,23.0897,22500.0
2012-04-17 10:50:00,27.53,27.57,27.52,27.54,22500.0,23.0897,23.1233,23.0813,23.0981,22500.0
2012-04-17 11:00:00,27.55,27.68,27.55,27.63,35200.0,23.1065,23.2155,23.1065,23.1736,35200.0
2012-04-17 11:10:00,27.64,27.64,27.5,27.61,51400.0,23.182,23.182,23.0645,23.1568,51400.0
2012-04-17 11:20:00,27.61,27.66,27.58,27.59,60000.0,23.1568,23.1987,23.1316,23.14,60000.0
2012-04-17 11:30:00,27.58,27.63,27.57,27.57,32800.0,23.1316,23.1736,23.1233,23.1233,32800.0
2012-04-17 11:40:00,27.58,27.6,27.52,27.59,18100.0,23.1316,23.1484,23.0813,23.14,18100.0
2012-04-17 11:50:00,27.59,27.59,27.55,27.55,9000.0,23.14,23.14,23.1065,23.1065,9000.0
2012-04-17 12:00:00,27.54,27.56,27.52,27.54,26000.0,23.0981,23.1149,23.0813,23.0981,26000.0
2012-04-17 12:10:00,27.54,27.54,27.52,27.54,14000.0,23.0981,23.0981,23.0813,23.0981,14000.0
2012-04-17 12:20:00,27.54,27.59,27.52,27.57,17600.0,23.0981,23.14,23.0813,23.1233,17600.0
2012-04-17 12:30:00,27.58,27.58,27.53,27.53,16400.0,23.1316,23.1316,23.0897,23.0897,16400.0
2012-04-17 12:40:00,27.53,27.57,27.52,27.54,18300.0,23.0897,23.1233,23.0813,23.0981,18300.0
2012-04-17 12:50:00,27.53,27.57,27.53,27.56,16600.0,23.0897,23.1233,23.0897,23.1149,16600.0
2012-04-17 13:00:00,27.55,27.61,27.55,27.61,19900.0,23.1065,23.1568,23.1065,23.1568,19900.0
2012-04-17 13:10:00,27.61,27.68,27.61,27.67,14500.0,23.1568,23.2155,23.1568,23.2071,14500.0
2012-04-17 13:20:00,27.68,27.71,27.66,27.71,38200.0,23.2155,23.2407,23.1987,23.2407,38200.0
2012-04-17 13:30:00,27.71,27.71,27.66,27.68,19500.0,23.2407,23.2407,23.1987,23.2155,19500.0
2012-04-17 13:40:00,27.69,27.71,27.66,27.68,14700.0,23.2239,23.2407,23.1987,23.2155,14700.0
2012-04-17 13:50:00,27.68,27.7,27.66,27.67,18100.0,23.2155,23.2323,23.1987,23.2071,18100.0
2012-04-17 14:00:00,27.66,27.69,27.65,27.65,22200.0,23.1987,23.2239,23.1904,23.1904,22200.0
2012-04-17 14:10:00,27.65,27.67,27.63,27.65,39700.0,23.1904,23.2071,23.1736,23.1904,39700.0
2012-04-17 14:20:00,27.66,27.71,27.65,27.71,20800.0,23.1987,23.2407,23.1904,23.2407,20800.0
2012-04-17 14:30:00,27.71,27.71,27.65,27.67,21100.0,23.2407,23.2407,23.1904,23.2071,21100.0
2012-04-17 14:40:00,27.67,27.71,27.67,27.7,30800.0,23.2071,23.2407,23.2071,23.2323,30800.0
2012-04-17 14:50:00,27.69,27.72,27.66,27.72,42800.0,23.2239,23.2491,23.1987,23.2491,42800.0
2012-04-17 15:00:00,27.72,27.72,27.61,27.62,21900.0,23.2491,23.2491,23.1568,23.1652,21900.0
2012-04-17 15:10:00,27.62,27.63,27.59,27.59,21900.0,23.1652,23.1736,23.14,23.14,21900.0
2012-04-17 15:20:00,27.6,27.7,27.59,27.69,48200.0,23.1484,23.2323,23.14,23.2239,48200.0
2012-04-17 15:30:00,27.7,27.71,27.67,27.68,45600.0,23.2323,23.2407,23.2071,23.2155,45600.0
2012-04-17 15:40:00,27.68,27.72,27.67,27.71,59400.0,23.2155,23.2491,23.2071,23.2407,59400.0
2012-04-17 15:50:00,27.71,27.72,27.67,27.67,109700.0,23.2407,23.2491,23.2071,23.2071,109700.0
2012-04-18 09:30:00,27.45,27.66,27.43,27.61,31700.0,23.0226,23.1987,23.0058,23.1568,31700.0
2012-04-18 09:40:00,27.6,27.64,27.58,27.63,24600.0,23.1484,23.182,23.1316,23.1736,24600.0
2012-04-18 09:50:00,27.63,27.73,27.59,27.72,33900.0,23.1736,23.2575,23.14,23.2491,33900.0
2012-04-18 10:00:00,27.72,27.73,27.54,27.61,96300.0,23.2491,23.2575,23.0981,23.1568,96300.0
2012-04-18 10:10:00,27.6,27.65,27.56,27.61,24600.0,23.1484,23.1904,23.1149,23.1568,24600.0
2012-04-18 10:20:00,27.6,27.63,27.54,27.59,40800.0,23.1484,23.1736,23.0981,23.14,40800.0
2012-04-18 10:30:00,27.59,27.68,27.57,27.68,17000.0,23.14,23.2155,23.1233,23.2155,17000.0
2012-04-18 10:40:00,27.67,27.69,27.63,27.67,18300.0,23.2071,23.2239,23.1736,23.2071,18300.0
2012-04-18 10:50:00,27.68,27.69,27.64,27.65,19900.0,23.2155,23.2239,23.182,23.1904,19900.0
2012-04-18 11:00:00,27.67,27.7,27.59,27.6,32500.0,23.2071,23.2323,23.14,23.1484,32500.0
2012-04-18 11:10:00,27.61,27.63,27.52,27.6,44300.0,23.1568,23.1736,23.0813,23.1484,44300.0
2012-04-18 11:20:00,27.59,27.59,27.5,27.53,16200.0,23.14,23.14,23.0645,23.0897,16200.0
2012-04-18 11:30:00,27.54,27.56,27.51,27.55,60900.0,23.0981,23.1149,23.0729,23.1065,60900.0
2012-04-18 11:40:00,27.56,27.63,27.55,27.63,21200.0,23.1149,23.1736,23.1065,23.1736,21200.0
2012-04-18 11:50:00,27.63,27.66,27.6,27.63,17400.0,23.1736,23.1987,23.1484,23.1736,17400.0
2012-04-18 12:00:00,27.63,27.65,27.62,27.63,9700.0,23.1736,23.1904,23.1652,23.1736,9700.0
2012-04-18 12:10:00,27.63,27.64,27.6,27.6,12300.0,23.1736,23.182,23.1484,23.1484,12300.0
2012-04-18 12:20:00,27.61,27.62,27.54,27.55,28900.0,23.1568,23.1652,23.0981,23.1065,28900.0
2012-04-18 12:30:00,27.56,27.57,27.51,27.52,24900.0,23.1149,23.1233,23.0729,23.0813,24900.0
2012-04-18 12:40:00,27.52,27.54,27.51,27.51,12100.0,23.0813,23.0981,23.0729,23.0729,12100.0
2012-04-18 12:50:00,27.52,27.52,27.5,27.52,30600.0,23.0813,23.0813,23.0645,23.0813,30600.0
2012-04-18 13:00:00,27.52,27.56,27.5,27.55,47000.0,23.0813,23.1149,23.0645,23.1065,47000.0
2012-04-18 13:10:00,27.55,27.62,27.53,27.62,46200.0,23.1065,23.1652,23.0897,23.1652,46200.0
2012-04-18 13:20:00,27.62,27.66,27.62,27.64,14600.0,23.1652,23.1987,23.1652,23.182,14600.0
2012-04-18 13:30:00,27.64,27.64,27.54,27.55,18800.0,23.182,23.182,23.0981,23.1065,18800.0
2012-04-18 13:40:00,27.55,27.57,27.54,27.55,20500.0,23.1065,23.1233,23.0981,23.1065,20500.0
2012-04-18 13:50:00,27.55,27.56,27.51,27.53,29000.0,23.1065,23.1149,23.0729,23.0897,29000.0
2012-04-18 14:00:00,27.52,27.54,27.48,27.52,57100.0,23.0813,23.0981,23.0478,23.0813,57100.0
2012-04-18 14:10:00,27.52,27.57,27.52,27.57,22600.0,23.0813,23.1233,23.0813,23.1233,22600.0
2012-04-18 14:20:00,27.57,27.64,27.57,27.58,31800.0,23.1233,23.182,23.1233,23.1316,31800.0
2012-04-18 14:30:00,27.58,27.65,27.57,27.64,22200.0,23.1316,23.1904,23.1233,23.182,22200.0
2012-04-18 14:40:00,27.64,27.67,27.61,27.65,43100.0,23.182,23.2071,23.1568,23.1904,43100.0
2012-04-18 14:50:00,27.65,27.69,27.64,27.69,31100.0,23.1904,23.2239,23.182,23.2239,31100.0
2012-04-18 15:00:00,27.69,27.76,27.68,27.75,74300.0,23.2239,23.2826,23.2155,23.2742,74300.0
2012-04-18 15:10:00,27.75,27.75,27.7,27.71,106200.0,23.2742,23.2742,23.2323,23.2407,106200.0
2012-04-18 15:20:00,27.71,27.72,27.67,27.67,67800.0,23.2407,23.2491,23.2071,23.2071,67800.0
2012-04-18 15:30:00,27.68,27.73,27.68,27.7,69000.0,23.2155,23.2575,23.2155,23.2323,69000.0
2012-04-18 15:40:00,27.7,27.73,27.69,27.71,132500.0,23.2323,23.2575,23.2239,23.2407,132500.0
2012-04-18 15:50:00,27.71,27.71,27.68,27.71,214400.0,23.2407,23.2407,23.2155,23.2407,214400.0
2012-04-19 09:30:00,27.78,28.08,27.78,28.04,130700.0,23.2994,23.551,23.2994,23.5175,130700.0
2012-04-19 09:40:00,28.05,28.13,27.92,28.05,175600.0,23.5258,23.5929,23.4168,23.5258,175600.0
2012-04-19 09:50:00,28.06,28.23,27.93,28.22,134000.0,23.5342,23.6768,23.4252,23.6684,134000.0
2012-04-19 10:00:00,28.21,28.21,27.81,27.94,140500.0,23.66,23.66,23.3245,23.4336,140500.0
2012-04-19 10:10:00,27.94,28.05,27.88,28.02,107000.0,23.4336,23.5258,23.3833,23.5007,107000.0
2012-04-19 10:20:00,28.02,28.13,27.97,28.0,132100.0,23.5007,23.5929,23.4587,23.4839,132100.0
2012-04-19 10:30:00,27.99,28.24,27.99,28.14,168200.0,23.4755,23.6852,23.4755,23.6013,168200.0
2012-04-19 10:40:00,28.15,28.19,28.03,28.1,92500.0,23.6097,23.6433,23.5091,23.5678,92500.0
2012-04-19 10:50:00,28.1,28.12,28.02,28.06,42600.0,23.5678,23.5845,23.5007,23.5342,42600.0
2012-04-19 11:00:00,28.05,28.11,27.99,28.08,48400.0,23.5258,23.5762,23.4755,23.551,48400.0
2012-04-19 11:10:00,28.09,28.13,28.0,28.1,91900.0,23.5594,23.5929,23.4839,23.5678,91900.0
2012-04-19 11:20:00,28.08,28.2,28.07,28.16,158900.0,23.551,23.6516,23.5426,23.6181,158900.0
2012-04-19 11:30:00,28.16,28.23,28.12,28.22,98000.0,23.6181,23.6768,23.5845,23.6684,98000.0
2012-04-19 11:40:00,28.22,28.29,28.18,28.25,52000.0,23.6684,23.7271,23.6349,23.6936,52000.0
2012-04-19 11:50:00,28.25,28.37,28.21,28.36,69000.0,23.6936,23.7942,23.66,23.7858,69000.0
2012-04-19 12:00:00,28.36,28.37,28.28,28.29,189000.0,23.7858,23.7942,23.7187,23.7271,189000.0
2012-04-19 12:10:00,28.3,28.39,28.29,28.38,112800.0,23.7355,23.811,23.7271,23.8026,112800.0
2012-04-19 12:20:00,28.39,28.54,28.34,28.36,163600.0,23.811,23.9368,23.7691,23.7858,163600.0
2012-04-19 12:30:00,28.35,28.46,28.34,28.42,55700.0,23.7775,23.8697,23.7691,23.8362,55700.0
2012-04-19 12:40:00,28.42,28.5,28.35,28.45,52900.0,23.8362,23.9033,23.7775,23.8613,52900.0
2012-04-19 12:50:00,28.45,28.62,28.44,28.62,123700.0,23.8613,24.0039,23.8529,24.0039,123700.0
2012-04-19 13:00:00,28.61,28.65,28.51,28.52,91500.0,23.9955,24.0291,23.9116,23.92,91500.0
2012-04-19 13:10:00,28.51,28.55,28.38,28.53,120500.0,23.9116,23.9452,23.8026,23.9284,120500.0
2012-04-19 13:20:00,28.52,28.59,28.42,28.57,68900.0,23.92,23.9787,23.8362,23.962,68900.0
2012-04-19 13:30:00,28.57,28.68,28.56,28.58,110200.0,23.962,24.0542,23.9536,23.9704,110200.0
2012-04-19 13:40:00,28.55,28.71,28.5,28.69,168700.0,23.9452,24.0794,23.9033,24.0626,168700.0
2012-04-19 13:50:00,28.69,28.84,28.69,28.7,177900.0,24.0626,24.1884,24.0626,24.071,177900.0
2012-04-19 14:00:00,28.69,28.71,28.56,28.58,104000.0,24.0626,24.0794,23.9536,23.9704,104000.0
2012-04-19 14:10:00,28.58,28.6,28.42,28.47,159300.0,23.9704,23.9871,23.8362,23.8781,159300.0
2012-04-19 14:20:00,28.46,28.51,28.31,28.36,100300.0,23.8697,23.9116,23.7439,23.7858,100300.0
2012-04-19 14:30:00,28.36,28.36,28.18,28.21,140700.0,23.7858,23.7858,23.6349,23.66,140700.0
2012-04-19 14:40:00,28.21,28.26,28.19,28.26,168100.0,23.66,23.702,23.6433,23.702,168100.0
2012-04-19 14:50:00,28.27,28.33,28.22,28.33,82000.0,23.7104,23.7607,23.6684,23.7607,82000.0
2012-04-19 15:00:00,28.32,28.48,28.31,28.48,83400.0,23.7523,23.8865,23.7439,23.8865,83400.0
2012-04-19 15:10:00,28.48,28.53,28.41,28.5,239800.0,23.8865,23.9284,23.8278,23.9033,239800.0
2012-04-19 15:20:00,28.49,28.62,28.42,28.61,186500.0,23.8949,24.0039,23.8362,23.9955,186500.0
2012-04-19 15:30:00,28.6,28.76,28.55,28.75,205400.0,23.9871,24.1213,23.9452,24.1129,205400.0
2012-04-19 15:40:00,28.75,28.79,28.67,28.7,386800.0,24.1129,24.1465,24.0458,24.071,386800.0
2012-04-19 15:50:00,28.7,28.86,28.66,28.84,666300.0,24.071,24.2052,24.0375,24.1884,666300.0
2012-04-20 09:30:00,28.35,28.86,28.31,28.5,407600.0,23.7775,24.2052,23.7439,23.9033,407600.0
2012-04-20 09:40:00,28.51,28.68,28.44,28.65,249300.0,23.9116,24.0542,23.8529,24.0291,249300.0
2012-04-20 09:50:00,28.66,28.66,28.43,28.53,162400.0,24.0375,24.0375,23.8445,23.9284,162400.0
2012-04-20 10:00:00,28.53,28.54,28.42,28.52,260400.0,23.9284,23.9368,23.8362,23.92,260400.0
2012-04-20 10:10:00,28.51,28.65,28.44,28.49,218600.0,23.9116,24.0291,23.8529,23.8949,218600.0
2012-04-20 10:20:00,28.49,28.49,28.23,28.25,227500.0,23.8949,23.8949,23.6768,23.6936,227500.0
2012-04-20 10:30:00,28.26,28.3,27.98,28.1,465200.0,23.702,23.7355,23.4671,23.5678,465200.0
2012-04-20 10:40:00,28.1,28.18,27.61,27.66,402200.0,23.5678,23.6349,23.1568,23.1987,402200.0
2012-04-20 10:50:00,27.67,27.77,27.35,27.72,592000.0,23.2071,23.291,22.9387,23.2491,592000.0
2012-04-20 11:00:00,27.7,27.73,27.4,27.72,205100.0,23.2323,23.2575,22.9807,23.2491,205100.0
2012-04-20 11:10:00,27.72,27.91,27.62,27.86,156100.0,23.2491,23.4084,23.1652,23.3665,156100.0
2012-04-20 11:20:00,27.86,27.95,27.74,27.75,114100.0,23.3665,23.442,23.2658,23.2742,114100.0
2012-04-20 11:30:00,27.75,27.78,27.5,27.61,73800.0,23.2742,23.2994,23.0645,23.1568,73800.0
2012-04-20 11:40:00,27.62,27.66,27.48,27.55,100900.0,23.1652,23.1987,23.0478,23.1065,100900.0
2012-04-20 11:50:00,27.55,27.57,27.46,27.54,164100.0,23.1065,23.1233,23.031,23.0981,164100.0
2012-04-20 12:00:00,27.55,27.62,27.49,27.5,87800.0,23.1065,23.1652,23.0562,23.0645,87800.0
2012-04-20 12:10:00,27.5,27.65,27.48,27.62,89900.0,23.0645,23.1904,23.0478,23.1652,89900.0
2012-04-20 12:20:00,27.62,27.65,27.6,27.65,59900.0,23.1652,23.1904,23.1484,23.1904,59900.0
2012-04-20 12:30:00,27.64,27.66,27.6,27.65,88800.0,23.182,23.1987,23.1484,23.1904,88800.0
2012-04-20 12:40:00,27.66,27.68,27.6,27.61,58300.0,23.1987,23.2155,23.1484,23.1568,58300.0
2012-04-20 12:50:00,27.6,27.61,27.51,27.55,82900.0,23.1484,23.1568,23.0729,23.1065,82900.0
2012-04-20 13:00:00,27.55,27.57,27.5,27.57,89400.0,23.1065,23.1233,23.0645,23.1233,89400.0
2012-04-20 13:10:00,27.56,27.59,27.46,27.47,99700.0,23.1149,23.14,23.031,23.0394,99700.0
2012-04-20 13:20:00,27.47,27.53,27.38,27.41,130100.0,23.0394,23.0897,22.9639,22.9891,130100.0
2012-04-20 13:30:00,27.4,27.52,27.36,27.45,134200.0,22.9807,23.0813,22.9471,23.0226,134200.0
2012-04-20 13:40:00,27.44,27.44,27.26,27.28,80400.0,23.0142,23.0142,22.8633,22.88,80400.0
2012-04-20 13:50:00,27.29,27.29,27.14,27.18,92800.0,22.8884,22.8884,22.7626,22.7962,92800.0
2012-04-20 14:00:00,27.19,27.21,27.07,27.07,133800.0,22.8045,22.8213,22.7039,22.7039,133800.0
2012-04-20 14:10:00,27.08,27.25,27.07,27.19,163200.0,22.7123,22.8549,22.7039,22.8045,163200.0
2012-04-20 14:20:00,27.2,27.27,27.15,27.15,110400.0,22.8129,22.8716,22.771,22.771,110400.0
2012-04-20 14:30:00,27.16,27.36,27.12,27.35,167400.0,22.7794,22.9471,22.7458,22.9387,167400.0
2012-04-20 14:40:00,27.35,27.46,27.23,27.3,146300.0,22.9387,23.031,22.8381,22.8968,146300.0
2012-04-20 14:50:00,27.3,27.3,27.04,27.05,161400.0,22.8968,22.8968,22.6787,22.6871,161400.0
2012-04-20 15:00:00,27.05,27.06,26.82,26.82,211500.0,22.6871,22.6955,22.4942,22.4942,211500.0
2012-04-20 15:10:00,26.83,26.89,26.72,26.84,257700.0,22.5026,22.5529,22.4104,22.511,257700.0
2012-04-20 15:20:00,26.86,26.88,26.72,26.84,138100.0,22.5278,22.5445,22.4104,22.511,138100.0
2012-04-20 15:30:00,26.85,26.88,26.71,26.73,208400.0,22.5194,22.5445,22.402,22.4187,208400.0
2012-04-20 15:40:00,26.73,26.75,26.53,26.63,256200.0,22.4187,22.4355,22.251,22.3349,256200.0
2012-04-20 15:50:00,26.63,26.94,26.61,26.92,1073800.0,22.3349,22.5949,22.3181,22.5781,1073800.0
2012-04-23 09:30:00,26.49,26.5,26.32,26.48,176700.0,22.2174,22.2258,22.0749,22.2091,176700.0
2012-04-23 09:40:00,26.48,26.5,26.37,26.43,135800.0,22.2091,22.2258,22.1168,22.1671,135800.0
2012-04-23 09:50:00,26.43,26.43,26.13,26.15,137300.0,22.1671,22.1671,21.9155,21.9323,137300.0
2012-04-23 10:00:00,26.15,26.17,25.94,25.94,178200.0,21.9323,21.9491,21.7562,21.7562,178200.0
2012-04-23 10:10:00,25.94,25.96,25.82,25.87,124400.0,21.7562,21.7729,21.6555,21.6974,124400.0
2012-04-23 10:20:00,25.87,25.97,25.81,25.88,167600.0,21.6974,21.7813,21.6471,21.7058,167600.0
2012-04-23 10:30:00,25.89,25.96,25.8,25.94,139900.0,21.7142,21.7729,21.6387,21.7562,139900.0
2012-04-23 10:40:00,25.95,25.95,25.84,25.89,90300.0,21.7645,21.7645,21.6723,21.7142,90300.0
2012-04-23 10:50:00,25.89,25.89,25.77,25.85,133000.0,21.7142,21.7142,21.6136,21.6807,133000.0
2012-04-23 11:00:00,25.84,25.97,25.84,25.97,82600.0,21.6723,21.7813,21.6723,21.7813,82600.0
2012-04-23 11:10:00,25.97,26.01,25.93,26.0,105200.0,21.7813,21.8149,21.7478,21.8065,105200.0
2012-04-23 11:20:00,26.0,26.11,25.95,26.08,109900.0,21.8065,21.8987,21.7645,21.8736,109900.0
2012-04-23 11:30:00,26.07,26.14,25.99,26.03,128700.0,21.8652,21.9239,21.7981,21.8316,128700.0
2012-04-23 11:40:00,26.03,26.03,25.94,25.96,66300.0,21.8316,21.8316,21.7562,21.7729,66300.0
2012-04-23 11:50:00,25.96,26.01,25.94,25.99,48000.0,21.7729,21.8149,21.7562,21.7981,48000.0
2012-04-23 12:00:00,25.99,25.99,25.91,25.94,95500.0,21.7981,21.7981,21.731,21.7562,95500.0
2012-04-23 12:10:00,25.94,25.95,25.89,25.95,49400.0,21.7562,21.7645,21.7142,21.7645,49400.0
2012-04-23 12:20:00,25.95,26.03,25.94,26.03,79400.0,21.7645,21.8316,21.7562,21.8316,79400.0
2012-04-23 12:30:00,26.03,26.07,26.03,26.06,60300.0,21.8316,21.8652,21.8316,21.8568,60300.0
2012-04-23 12:40:00,26.06,26.1,25.97,25.98,75300.0,21.8568,21.8904,21.7813,21.7897,75300.0
2012-04-23 12:50:00,25.98,26.0,25.93,25.93,34200.0,21.7897,21.8065,21.7478,21.7478,34200.0
2012-04-23 13:00:00,25.93,25.96,25.89,25.9,47100.0,21.7478,21.7729,21.7142,21.7226,47100.0
2012-04-23 13:10:00,25.91,25.99,25.91,25.97,59500.0,21.731,21.7981,21.731,21.7813,59500.0
2012-04-23 13:20:00,25.98,26.08,25.94,25.99,68400.0,21.7897,21.8736,21.7562,21.7981,68400.0
2012-04-23 13:30:00,25.98,26.0,25.94,25.96,34900.0,21.7897,21.8065,21.7562,21.7729,34900.0
2012-04-23 13:40:00,25.96,25.98,25.95,25.95,45400.0,21.7729,21.7897,21.7645,21.7645,45400.0
2012-04-23 13:50:00,25.96,25.99,25.94,25.98,47700.0,21.7729,21.7981,21.7562,21.7897,47700.0
2012-04-23 14:00:00,25.97,25.97,25.86,25.86,70800.0,21.7813,21.7813,21.6891,21.6891,70800.0
2012-04-23 14:10:00,25.87,25.91,25.82,25.86,76700.0,21.6974,21.731,21.6555,21.6891,76700.0
2012-04-23 14:20:00,25.87,26.0,25.87,25.97,78600.0,21.6974,21.8065,21.6974,21.7813,78600.0
2012-04-23 14:30:00,25.97,26.03,25.91,25.92,70200.0,21.7813,21.8316,21.731,21.7394,70200.0
2012-04-23 14:40:00,25.93,25.96,25.9,25.93,83900.0,21.7478,21.7729,21.7226,21.7478,83900.0
2012-04-23 14:50:00,25.94,25.94,25.87,25.88,84300.0,21.7562,21.7562,21.6974,21.7058,84300.0
2012-04-23 15:00:00,25.88,25.96,25.85,25.96,116600.0,21.7058,21.7729,21.6807,21.7729,116600.0
2012-04-23 15:10:00,25.96,25.96,25.87,25.88,85100.0,21.7729,21.7729,21.6974,21.7058,85100.0
2012-04-23 15:20:00,25.88,25.99,25.85,25.99,101800.0,21.7058,21.7981,21.6807,21.7981,101800.0
2012-04-23 15:30:00,25.99,26.09,25.95,26.08,184100.0,21.7981,21.882,21.7645,21.8736,184100.0
2012-04-23 15:40:00,26.09,26.09,25.97,25.98,234200.0,21.882,21.882,21.7813,21.7897,234200.0
2012-04-23 15:50:00,25.98,26.04,25.97,26.03,218100.0,21.7897,21.84,21.7813,21.8316,218100.0
2012-04-24 09:30:00,25.96,26.06,25.87,25.99,102000.0,21.7729,21.8568,21.6974,21.7981,102000.0
2012-04-24 09:40:00,25.98,25.99,25.76,25.85,81800.0,21.7897,21.7981,21.6052,21.6807,81800.0
2012-04-24 09:50:00,25.86,25.95,25.82,25.89,53400.0,21.6891,21.7645,21.6555,21.7142,53400.0
2012-04-24 10:00:00,25.87,26.19,25.87,26.07,121700.0,21.6974,21.9658,21.6974,21.8652,121700.0
2012-04-24 10:10:00,26.07,26.17,26.07,26.13,55200.0,21.8652,21.9491,21.8652,21.9155,55200.0
2012-04-24 10:20:00,26.12,26.26,26.08,26.24,76800.0,21.9071,22.0245,21.8736,22.0078,76800.0
2012-04-24 10:30:00,26.22,26.37,26.2,26.21,92400.0,21.991,22.1168,21.9742,21.9826,92400.0
2012-04-24 10:40:00,26.21,26.24,26.17,26.21,42700.0,21.9826,22.0078,21.9491,21.9826,42700.0
2012-04-24 10:50:00,26.21,26.25,26.16,26.22,42400.0,21.9826,22.0162,21.9407,21.991,42400.0
2012-04-24 11:00:00,26.21,26.25,26.16,26.18,38200.0,21.9826,22.0162,21.9407,21.9574,38200.0
2012-04-24 11:10:00,26.18,26.33,26.17,26.24,73000.0,21.9574,22.0833,21.9491,22.0078,73000.0
2012-04-24 11:20:00,26.23,26.32,26.21,26.31,82200.0,21.9994,22.0749,21.9826,22.0665,82200.0
2012-04-24 11:30:00,26.31,26.38,26.28,26.33,46100.0,22.0665,22.1252,22.0413,22.0833,46100.0
2012-04-24 11:40:00,26.34,26.44,26.3,26.43,43000.0,22.0916,22.1755,22.0581,22.1671,43000.0
2012-04-24 11:50:00,26.43,26.45,26.28,26.29,38700.0,22.1671,22.1839,22.0413,22.0497,38700.0
2012-04-24 12:00:00,26.29,26.33,26.25,26.26,44300.0,22.0497,22.0833,22.0162,22.0245,44300.0
2012-04-24 12:10:00,26.27,26.3,26.21,26.24,34100.0,22.0329,22.0581,21.9826,22.0078,34100.0
2012-04-24 12:20:00,26.25,26.33,26.21,26.31,44600.0,22.0162,22.0833,21.9826,22.0665,44600.0
2012-04-24 12:30:00,26.31,26.33,26.23,26.24,34100.0,22.0665,22.0833,21.9994,22.0078,34100.0
2012-04-24 12:40:00,26.23,26.24,26.14,26.16,49700.0,21.9994,22.0078,21.9239,21.9407,49700.0
2012-04-24 12:50:00,26.15,26.16,26.09,26.09,43400.0,21.9323,21.9407,21.882,21.882,43400.0
2012-04-24 13:00:00,26.09,26.17,26.09,26.15,25700.0,21.882,21.9491,21.882,21.9323,25700.0
2012-04-24 13:10:00,26.16,26.19,26.11,26.18,52300.0,21.9407,21.9658,21.8987,21.9574,52300.0
2012-04-24 13:20:00,26.19,26.21,26.14,26.15,23400.0,21.9658,21.9826,21.9239,21.9323,23400.0
2012-04-24 13:30:00,26.15,26.21,26.14,26.2,40500.0,21.9323,21.9826,21.9239,21.9742,40500.0
2012-04-24 13:40:00,26.2,26.21,26.15,26.18,39900.0,21.9742,21.9826,21.9323,21.9574,39900.0
2012-04-24 13:50:00,26.17,26.18,26.07,26.08,39300.0,21.9491,21.9574,21.8652,21.8736,39300.0
2012-04-24 14:00:00,26.08,26.15,26.07,26.15,38900.0,21.8736,21.9323,21.8652,21.9323,38900.0
2012-04-24 14:10:00,26.14,26.18,26.12,26.14,75000.0,21.9239,21.9574,21.9071,21.9239,75000.0
2012-04-24 14:20:00,26.13,26.13,25.98,26.05,93200.0,21.9155,21.9155,21.7897,21.8484,93200.0
2012-04-24 14:30:00,26.04,26.16,26.04,26.16,80900.0,21.84,21.9407,21.84,21.9407,80900.0
2012-04-24 14:40:00,26.16,26.17,26.07,26.13,58700.0,21.9407,21.9491,21.8652,21.9155,58700.0
2012-04-24 14:50:00,26.13,26.16,26.09,26.16,51700.0,21.9155,21.9407,21.882,21.9407,51700.0
2012-04-24 15:00:00,26.16,26.17,26.09,26.13,89100.0,21.9407,21.9491,21.882,21.9155,89100.0
2012-04-24 15:10:00,26.13,26.13,26.06,26.06,130200.0,21.9155,21.9155,21.8568,21.8568,130200.0
2012-04-24 15:20:00,26.07,26.18,26.06,26.13,127900.0,21.8652,21.9574,21.8568,21.9155,127900.0
2012-04-24 15:30:00,26.12,26.17,26.09,26.1,182000.0,21.9071,21.9491,21.882,21.8904,182000.0
2012-04-24 15:40:00,26.1,26.1,26.0,26.02,249300.0,21.8904,21.8904,21.8065,21.8233,249300.0
2012-04-24 15:50:00,26.02,26.06,25.99,26.05,317200.0,21.8233,21.8568,21.7981,21.8484,317200.0
2012-04-25 09:30:00,26.47,26.59,26.41,26.55,135500.0,22.2007,22.3013,22.1504,22.2678,135500.0
2012-04-25 09:40:00,26.56,26.6,26.51,26.54,38500.0,22.2762,22.3097,22.2342,22.2594,38500.0
2012-04-25 09:50:00,26.54,26.62,26.43,26.46,54400.0,22.2594,22.3265,22.1671,22.1923,54400.0
2012-04-25 10:00:00,26.48,26.48,26.35,26.39,44100.0,22.2091,22.2091,22.1,22.1336,44100.0
2012-04-25 10:10:00,26.37,26.44,26.3,26.4,68800.0,22.1168,22.1755,22.0581,22.142,68800.0
2012-04-25 10:20:00,26.4,26.41,26.36,26.36,95900.0,22.142,22.1504,22.1084,22.1084,95900.0
2012-04-25 10:30:00,26.36,26.41,26.35,26.36,46400.0,22.1084,22.1504,22.1,22.1084,46400.0
2012-04-25 10:40:00,26.38,26.4,26.33,26.37,69000.0,22.1252,22.142,22.0833,22.1168,69000.0
2012-04-25 10:50:00,26.38,26.4,26.35,26.38,34800.0,22.1252,22.142,22.1,22.1252,34800.0
2012-04-25 11:00:00,26.37,26.47,26.33,26.46,77500.0,22.1168,22.2007,22.0833,22.1923,77500.0
2012-04-25 11:10:00,26.46,26.49,26.4,26.43,58000.0,22.1923,22.2174,22.142,22.1671,58000.0
2012-04-25 11:20:00,26.43,26.57,26.43,26.57,55800.0,22.1671,22.2845,22.1671,22.2845,55800.0
2012-04-25 11:30:00,26.56,26.56,26.41,26.42,43400.0,22.2762,22.2762,22.1504,22.1587,43400.0
2012-04-25 11:40:00,26.42,26.52,26.4,26.5,111800.0,22.1587,22.2426,22.142,22.2258,111800.0
2012-04-25 11:50:00,26.5,26.51,26.42,26.42,22500.0,22.2258,22.2342,22.1587,22.1587,22500.0
2012-04-25 12:00:00,26.43,26.45,26.41,26.43,37200.0,22.1671,22.1839,22.1504,22.1671,37200.0
2012-04-25 12:10:00,26.44,26.46,26.41,26.43,46800.0,22.1755,22.1923,22.1504,22.1671,46800.0
2012-04-25 12:20:00,26.44,26.44,26.42,26.43,32800.0,22.1755,22.1755,22.1587,22.1671,32800.0
2012-04-25 12:30:00,26.43,26.51,26.38,26.46,64900.0,22.1671,22.2342,22.1252,22.1923,64900.0
2012-04-25 12:40:00,26.47,26.57,26.46,26.52,54100.0,22.2007,22.2845,22.1923,22.2426,54100.0
2012-04-25 12:50:00,26.53,26.61,26.52,26.6,58800.0,22.251,22.3181,22.2426,22.3097,58800.0
2012-04-25 13:00:00,26.6,26.71,26.58,26.7,79400.0,22.3097,22.402,22.2929,22.3936,79400.0
2012-04-25 13:10:00,26.7,26.71,26.68,26.69,55500.0,22.3936,22.402,22.3768,22.3852,55500.0
2012-04-25 13:20:00,26.69,26.69,26.63,26.65,29700.0,22.3852,22.3852,22.3349,22.3516,29700.0
2012-04-25 13:30:00,26.65,26.65,26.6,26.62,56300.0,22.3516,22.3516,22.3097,22.3265,56300.0
2012-04-25 13:40:00,26.61,26.65,26.6,26.6,37400.0,22.3181,22.3516,22.3097,22.3097,37400.0
2012-04-25 13:50:00,26.6,26.68,26.55,26.68,66900.0,22.3097,22.3768,22.2678,22.3768,66900.0
2012-04-25 14:00:00,26.67,26.68,26.59,26.61,73100.0,22.3684,22.3768,22.3013,22.3181,73100.0
2012-04-25 14:10:00,26.62,26.71,26.58,26.71,142200.0,22.3265,22.402,22.2929,22.402,142200.0
2012-04-25 14:20:00,26.71,26.84,26.7,26.77,102100.0,22.402,22.511,22.3936,22.4523,102100.0
2012-04-25 14:30:00,26.76,26.78,26.68,26.72,66600.0,22.4439,22.4607,22.3768,22.4104,66600.0
2012-04-25 14:40:00,26.72,26.76,26.66,26.69,81800.0,22.4104,22.4439,22.36,22.3852,81800.0
2012-04-25 14:50:00,26.68,26.71,26.67,26.71,41700.0,22.3768,22.402,22.3684,22.402,41700.0
2012-04-25 15:00:00,26.73,26.75,26.72,26.74,73800.0,22.4187,22.4355,22.4104,22.4271,73800.0
2012-04-25 15:10:00,26.73,26.76,26.7,26.75,78300.0,22.4187,22.4439,22.3936,22.4355,78300.0
2012-04-25 15:20:00,26.75,26.77,26.72,26.72,88000.0,22.4355,22.4523,22.4104,22.4104,88000.0
2012-04-25 15:30:00,26.73,26.85,26.72,26.77,132500.0,22.4187,22.5194,22.4104,22.4523,132500.0
2012-04-25 15:40:00,26.78,26.82,26.76,26.77,178500.0,22.4607,22.4942,22.4439,22.4523,178500.0
2012-04-25 15:50:00,26.77,26.84,26.76,26.82,207300.0,22.4523,22.511,22.4439,22.4942,207300.0
2012-04-26 09:30:00,26.56,26.9,26.56,26.86,112100.0,22.2762,22.5613,22.2762,22.5278,112100.0
2012-04-26 09:40:00,26.85,26.95,26.85,26.9,55400.0,22.5194,22.6033,22.5194,22.5613,55400.0
2012-04-26 09:50:00,26.9,26.92,26.8,26.84,32400.0,22.5613,22.5781,22.4775,22.511,32400.0
2012-04-26 10:00:00,26.86,26.99,26.86,26.94,21200.0,22.5278,22.6368,22.5278,22.5949,21200.0
2012-04-26 10:10:00,26.94,26.95,26.89,26.9,22100.0,22.5949,22.6033,22.5529,22.5613,22100.0
2012-04-26 10:20:00,26.9,26.92,26.83,26.9,50200.0,22.5613,22.5781,22.5026,22.5613,50200.0
2012-04-26 10:30:00,26.91,26.97,26.88,26.96,52100.0,22.5697,22.62,22.5445,22.6116,52100.0
2012-04-26 10:40:00,26.95,27.09,26.95,27.07,52200.0,22.6033,22.7207,22.6033,22.7039,52200.0
2012-04-26 10:50:00,27.07,27.11,27.05,27.09,35600.0,22.7039,22.7375,22.6871,22.7207,35600.0
2012-04-26 11:00:00,27.09,27.13,27.09,27.11,23700.0,22.7207,22.7542,22.7207,22.7375,23700.0
2012-04-26 11:10:00,27.1,27.1,27.07,27.08,36100.0,22.7291,22.7291,22.7039,22.7123,36100.0
2012-04-26 11:20:00,27.08,27.18,27.08,27.18,24900.0,22.7123,22.7962,22.7123,22.7962,24900.0
2012-04-26 11:30:00,27.19,27.19,27.12,27.14,26700.0,22.8045,22.8045,22.7458,22.7626,26700.0
2012-04-26 11:40:00,27.13,27.15,27.1,27.14,19200.0,22.7542,22.771,22.7291,22.7626,19200.0
2012-04-26 11:50:00,27.14,27.19,27.13,27.14,24600.0,22.7626,22.8045,22.7542,22.7626,24600.0
2012-04-26 12:00:00,27.14,27.18,27.12,27.17,67200.0,22.7626,22.7962,22.7458,22.7878,67200.0
2012-04-26 12:10:00,27.16,27.24,27.16,27.17,30600.0,22.7794,22.8465,22.7794,22.7878,30600.0
2012-04-26 12:20:00,27.18,27.21,27.18,27.21,16300.0,22.7962,22.8213,22.7962,22.8213,16300.0
2012-04-26 12:30:00,27.21,27.26,27.17,27.17,45900.0,22.8213,22.8633,22.7878,22.7878,45900.0
2012-04-26 12:40:00,27.16,27.16,27.09,27.11,29200.0,22.7794,22.7794,22.7207,22.7375,29200.0
2012-04-26 12:50:00,27.12,27.13,27.07,27.13,24400.0,22.7458,22.7542,22.7039,22.7542,24400.0
2012-04-26 13:00:00,27.13,27.14,27.11,27.12,17600.0,22.7542,22.7626,22.7375,22.7458,17600.0
2012-04-26 13:10:00,27.12,27.21,27.12,27.2,29800.0,22.7458,22.8213,22.7458,22.8129,29800.0
2012-04-26 13:20:00,27.2,27.27,27.17,27.25,70000.0,22.8129,22.8716,22.7878,22.8549,70000.0
2012-04-26 13:30:00,27.24,27.35,27.24,27.33,34900.0,22.8465,22.9387,22.8465,22.922,34900.0
2012-04-26 13:40:00,27.33,27.33,27.28,27.3,47800.0,22.922,22.922,22.88,22.8968,47800.0
2012-04-26 13:50:00,27.29,27.35,27.29,27.33,44600.0,22.8884,22.9387,22.8884,22.922,44600.0
2012-04-26 14:00:00,27.33,27.45,27.33,27.45,72500.0,22.922,23.0226,22.922,23.0226,72500.0
2012-04-26 14:10:00,27.45,27.53,27.44,27.53,74300.0,23.0226,23.0897,23.0142,23.0897,74300.0
2012-04-26 14:20:00,27.53,27.61,27.53,27.53,63400.0,23.0897,23.1568,23.0897,23.0897,63400.0
2012-04-26 14:30:00,27.53,27.54,27.48,27.52,59100.0,23.0897,23.0981,23.0478,23.0813,59100.0
2012-04-26 14:40:00,27.51,27.6,27.5,27.6,72300.0,23.0729,23.1484,23.0645,23.1484,72300.0
2012-04-26 14:50:00,27.6,27.64,27.58,27.61,98700.0,23.1484,23.182,23.1316,23.1568,98700.0
2012-04-26 15:00:00,27.61,27.69,27.61,27.69,112500.0,23.1568,23.2239,23.1568,23.2239,112500.0
2012-04-26 15:10:00,27.69,27.72,27.61,27.69,118400.0,23.2239,23.2491,23.1568,23.2239,118400.0
2012-04-26 15:20:00,27.69,27.75,27.67,27.71,108700.0,23.2239,23.2742,23.2071,23.2407,108700.0
2012-04-26 15:30:00,27.7,27.71,27.66,27.66,109400.0,23.2323,23.2407,23.1987,23.1987,109400.0
2012-04-26 15:40:00,27.67,27.71,27.66,27.69,216200.0,23.2071,23.2407,23.1987,23.2239,216200.0
2012-04-26 15:50:00,27.69,27.72,27.68,27.72,357700.0,23.2239,23.2491,23.2155,23.2491,357700.0
2012-04-27 09:30:00,27.82,28.1,27.82,28.05,123900.0,23.3329,23.5678,23.3329,23.5258,123900.0
2012-04-27 09:40:00,28.06,28.09,27.83,27.84,108900.0,23.5342,23.5594,23.3413,23.3497,108900.0
2012-04-27 09:50:00,27.84,28.02,27.83,28.0,64900.0,23.3497,23.5007,23.3413,23.4839,64900.0
2012-04-27 10:00:00,28.0,28.02,27.84,27.86,81000.0,23.4839,23.5007,23.3497,23.3665,81000.0
2012-04-27 10:10:00,27.87,27.93,27.85,27.93,122300.0,23.3749,23.4252,23.3581,23.4252,122300.0
2012-04-27 10:20:00,27.93,28.03,27.93,28.03,96600.0,23.4252,23.5091,23.4252,23.5091,96600.0
2012-04-27 10:30:00,28.03,28.07,27.99,28.06,100800.0,23.5091,23.5426,23.4755,23.5342,100800.0
2012-04-27 10:40:00,28.06,28.08,28.04,28.07,70500.0,23.5342,23.551,23.5175,23.5426,70500.0
2012-04-27 10:50:00,28.07,28.35,28.05,28.34,128900.0,23.5426,23.7775,23.5258,23.7691,128900.0
2012-04-27 11:00:00,28.34,28.34,28.19,28.33,109100.0,23.7691,23.7691,23.6433,23.7607,109100.0
2012-04-27 11:10:00,28.33,28.34,28.2,28.22,38000.0,23.7607,23.7691,23.6516,23.6684,38000.0
2012-04-27 11:20:00,28.21,28.23,28.14,28.17,62200.0,23.66,23.6768,23.6013,23.6265,62200.0
2012-04-27 11:30:00,28.18,28.18,28.12,28.14,80700.0,23.6349,23.6349,23.5845,23.6013,80700.0
2012-04-27 11:40:00,28.15,28.19,28.13,28.18,58500.0,23.6097,23.6433,23.5929,23.6349,58500.0
2012-04-27 11:50:00,28.18,28.19,28.14,28.16,25700.0,23.6349,23.6433,23.6013,23.6181,25700.0
2012-04-27 12:00:00,28.17,28.17,28.1,28.11,19300.0,23.6265,23.6265,23.5678,23.5762,19300.0
2012-04-27 12:10:00,28.11,28.12,28.08,28.09,86900.0,23.5762,23.5845,23.551,23.5594,86900.0
2012-04-27 12:20:00,28.1,28.1,28.05,28.05,44300.0,23.5678,23.5678,23.5258,23.5258,44300.0
2012-04-27 12:30:00,28.05,28.07,28.03,28.05,34000.0,23.5258,23.5426,23.5091,23.5258,34000.0
2012-04-27 12:40:00,28.06,28.07,28.04,28.05,31200.0,23.5342,23.5426,23.5175,23.5258,31200.0
2012-04-27 12:50:00,28.04,28.09,28.04,28.08,77600.0,23.5175,23.5594,23.5175,23.551,77600.0
2012-04-27 13:00:00,28.08,28.09,28.06,28.08,37400.0,23.551,23.5594,23.5342,23.551,37400.0
2012-04-27 13:10:00,28.08,28.09,28.07,28.09,21800.0,23.551,23.5594,23.5426,23.5594,21800.0
2012-04-27 13:20:00,28.09,28.11,28.08,28.11,41000.0,23.5594,23.5762,23.551,23.5762,41000.0
2012-04-27 13:30:00,28.11,28.19,28.11,28.15,57700.0,23.5762,23.6433,23.5762,23.6097,57700.0
2012-04-27 13:40:00,28.15,28.21,28.13,28.15,77300.0,23.6097,23.66,23.5929,23.6097,77300.0
2012-04-27 13:50:00,28.16,28.2,28.1,28.11,27100.0,23.6181,23.6516,23.5678,23.5762,27100.0
2012-04-27 14:00:00,28.1,28.11,28.04,28.04,47000.0,23.5678,23.5762,23.5175,23.5175,47000.0
2012-04-27 14:10:00,28.05,28.05,28.0,28.01,34900.0,23.5258,23.5258,23.4839,23.4923,34900.0
2012-04-27 14:20:00,28.01,28.07,28.01,28.05,41400.0,23.4923,23.5426,23.4923,23.5258,41400.0
2012-04-27 14:30:00,28.05,28.11,28.03,28.08,85400.0,23.5258,23.5762,23.5091,23.551,85400.0
2012-04-27 14:40:00,28.08,28.11,28.05,28.1,78200.0,23.551,23.5762,23.5258,23.5678,78200.0
2012-04-27 14:50:00,28.11,28.12,28.09,28.1,33300.0,23.5762,23.5845,23.5594,23.5678,33300.0
2012-04-27 15:00:00,28.09,28.13,28.06,28.11,76500.0,23.5594,23.5929,23.5342,23.5762,76500.0
2012-04-27 15:10:00,28.11,28.14,28.09,28.1,53000.0,23.5762,23.6013,23.5594,23.5678,53000.0
2012-04-27 15:20:00,28.1,28.1,28.05,28.1,96600.0,23.5678,23.5678,23.5258,23.5678,96600.0
2012-04-27 15:30:00,28.1,28.13,28.08,28.09,93200.0,23.5678,23.5929,23.551,23.5594,93200.0
2012-04-27 15:40:00,28.08,28.09,28.0,28.01,187800.0,23.551,23.5594,23.4839,23.4923,187800.0
2012-04-27 15:50:00,28.0,28.01,27.95,27.99,251200.0,23.4839,23.4923,23.442,23.4755,251200.0
2012-04-30 09:30:00,27.89,27.92,27.81,27.88,55000.0,23.3916,23.4168,23.3245,23.3833,55000.0
2012-04-30 09:40:00,27.89,27.9,27.66,27.75,78800.0,23.3916,23.4,23.1987,23.2742,78800.0
2012-04-30 09:50:00,27.76,27.88,27.56,27.71,156800.0,23.2826,23.3833,23.1149,23.2407,156800.0
2012-04-30 10:00:00,27.71,27.72,27.52,27.52,79700.0,23.2407,23.2491,23.0813,23.0813,79700.0
2012-04-30 10:10:00,27.52,27.74,27.52,27.68,73200.0,23.0813,23.2658,23.0813,23.2155,73200.0
2012-04-30 10:20:00,27.68,27.7,27.59,27.6,30300.0,23.2155,23.2323,23.14,23.1484,30300.0
2012-04-30 10:30:00,27.6,27.65,27.54,27.62,29500.0,23.1484,23.1904,23.0981,23.1652,29500.0
2012-04-30 10:40:00,27.63,27.7,27.54,27.7,82000.0,23.1736,23.2323,23.0981,23.2323,82000.0
2012-04-30 10:50:00,27.69,27.7,27.53,27.59,23400.0,23.2239,23.2323,23.0897,23.14,23400.0
2012-04-30 11:00:00,27.58,27.65,27.58,27.65,30000.0,23.1316,23.1904,23.1316,23.1904,30000.0
2012-04-30 11:10:00,27.65,27.68,27.6,27.62,72700.0,23.1904,23.2155,23.1484,23.1652,72700.0
2012-04-30 11:20:00,27.62,27.67,27.58,27.65,62800.0,23.1652,23.2071,23.1316,23.1904,62800.0
2012-04-30 11:30:00,27.65,27.69,27.63,27.66,34700.0,23.1904,23.2239,23.1736,23.1987,34700.0
2012-04-30 11:40:00,27.66,27.71,27.64,27.66,29100.0,23.1987,23.2407,23.182,23.1987,29100.0
2012-04-30 11:50:00,27.65,27.66,27.63,27.64,17200.0,23.1904,23.1987,23.1736,23.182,17200.0
2012-04-30 12:00:00,27.64,27.64,27.56,27.58,16900.0,23.182,23.182,23.1149,23.1316,16900.0
2012-04-30 12:10:00,27.57,27.61,27.56,27.57,20600.0,23.1233,23.1568,23.1149,23.1233,20600.0
2012-04-30 12:20:00,27.58,27.64,27.57,27.63,15900.0,23.1316,23.182,23.1233,23.1736,15900.0
2012-04-30 12:30:00,27.63,27.63,27.57,27.61,17400.0,23.1736,23.1736,23.1233,23.1568,17400.0
2012-04-30 12:40:00,27.61,27.63,27.6,27.62,7100.0,23.1568,23.1736,23.1484,23.1652,7100.0
2012-04-30 12:50:00,27.61,27.62,27.58,27.59,17200.0,23.1568,23.1652,23.1316,23.14,17200.0
2012-04-30 13:00:00,27.58,27.59,27.55,27.57,13600.0,23.1316,23.14,23.1065,23.1233,13600.0
2012-04-30 13:10:00,27.58,27.58,27.53,27.53,20200.0,23.1316,23.1316,23.0897,23.0897,20200.0
2012-04-30 13:20:00,27.54,27.54,27.5,27.5,22300.0,23.0981,23.0981,23.0645,23.0645,22300.0
2012-04-30 13:30:00,27.51,27.53,27.46,27.48,27800.0,23.0729,23.0897,23.031,23.0478,27800.0
2012-04-30 13:40:00,27.49,27.51,27.47,27.48,59100.0,23.0562,23.0729,23.0394,23.0478,59100.0
2012-04-30 13:50:00,27.48,27.49,27.45,27.49,26400.0,23.0478,23.0562,23.0226,23.0562,26400.0
2012-04-30 14:00:00,27.48,27.5,27.43,27.43,42700.0,23.0478,23.0645,23.0058,23.0058,42700.0
2012-04-30 14:10:00,27.44,27.46,27.39,27.44,39000.0,23.0142,23.031,22.9723,23.0142,39000.0
2012-04-30 14:20:00,27.44,27.47,27.42,27.43,42400.0,23.0142,23.0394,22.9975,23.0058,42400.0
2012-04-30 14:30:00,27.42,27.43,27.29,27.29,49300.0,22.9975,23.0058,22.8884,22.8884,49300.0
2012-04-30 14:40:00,27.3,27.3,27.28,27.29,63100.0,22.8968,22.8968,22.88,22.8884,63100.0
2012-04-30 14:50:00,27.28,27.31,27.28,27.29,98100.0,22.88,22.9052,22.88,22.8884,98100.0
2012-04-30 15:00:00,27.3,27.3,27.28,27.29,45300.0,22.8968,22.8968,22.88,22.8884,45300.0
2012-04-30 15:10:00,27.3,27.32,27.28,27.32,82700.0,22.8968,22.9136,22.88,22.9136,82700.0
2012-04-30 15:20:00,27.32,27.36,27.31,27.33,113800.0,22.9136,22.9471,22.9052,22.922,113800.0
2012-04-30 15:30:00,27.33,27.4,27.32,27.4,115900.0,22.922,22.9807,22.9136,22.9807,115900.0
2012-04-30 15:40:00,27.39,27.4,27.34,27.34,192900.0,22.9723,22.9807,22.9304,22.9304,192900.0
2012-04-30 15:50:00,27.35,27.44,27.34,27.38,259300.0,22.9387,23.0142,22.9304,22.9639,259300.0
2012-05-01 09:30:00,27.36,27.82,27.36,27.73,39400.0,22.9471,23.3329,22.9471,23.2575,39400.0
2012-05-01 09:40:00,27.75,27.89,27.75,27.87,69900.0,23.2742,23.3916,23.2742,23.3749,69900.0
2012-05-01 09:50:00,27.86,27.87,27.69,27.69,39300.0,23.3665,23.3749,23.2239,23.2239,39300.0
2012-05-01 10:00:00,27.72,28.01,27.72,27.91,89900.0,23.2491,23.4923,23.2491,23.4084,89900.0
2012-05-01 10:10:00,27.9,27.96,27.88,27.96,36700.0,23.4,23.4504,23.3833,23.4504,36700.0
2012-05-01 10:20:00,27.97,28.01,27.93,27.95,23400.0,23.4587,23.4923,23.4252,23.442,23400.0
2012-05-01 10:30:00,27.97,28.0,27.94,28.0,26900.0,23.4587,23.4839,23.4336,23.4839,26900.0
2012-05-01 10:40:00,27.99,28.15,27.99,28.09,79500.0,23.4755,23.6097,23.4755,23.5594,79500.0
2012-05-01 10:50:00,28.1,28.2,28.06,28.06,32700.0,23.5678,23.6516,23.5342,23.5342,32700.0
2012-05-01 11:00:00,28.06,28.07,28.04,28.06,26500.0,23.5342,23.5426,23.5175,23.5342,26500.0
2012-05-01 11:10:00,28.07,28.16,28.07,28.14,24900.0,23.5426,23.6181,23.5426,23.6013,24900.0
2012-05-01 11:20:00,28.14,28.14,28.09,28.13,15000.0,23.6013,23.6013,23.5594,23.5929,15000.0
2012-05-01 11:30:00,28.14,28.2,28.14,28.2,25400.0,23.6013,23.6516,23.6013,23.6516,25400.0
2012-05-01 11:40:00,28.2,28.29,28.19,28.24,58000.0,23.6516,23.7271,23.6433,23.6852,58000.0
2012-05-01 11:50:00,28.24,28.31,28.21,28.22,32700.0,23.6852,23.7439,23.66,23.6684,32700.0
2012-05-01 12:00:00,28.22,28.26,28.21,28.26,18800.0,23.6684,23.702,23.66,23.702,18800.0
2012-05-01 12:10:00,28.26,28.27,28.25,28.26,19700.0,23.702,23.7104,23.6936,23.702,19700.0
2012-05-01 12:20:00,28.26,28.28,28.24,28.28,18400.0,23.702,23.7187,23.6852,23.7187,18400.0
2012-05-01 12:30:00,28.28,28.28,28.25,28.26,16900.0,23.7187,23.7187,23.6936,23.702,16900.0
2012-05-01 12:40:00,28.26,28.26,28.25,28.26,11900.0,23.702,23.702,23.6936,23.702,11900.0
2012-05-01 12:50:00,28.26,28.26,28.25,28.26,10200.0,23.702,23.702,23.6936,23.702,10200.0
2012-05-01 13:00:00,28.25,28.28,28.23,28.28,35600.0,23.6936,23.7187,23.6768,23.7187,35600.0
2012-05-01 13:10:00,28.28,28.28,28.24,28.24,16400.0,23.7187,23.7187,23.6852,23.6852,16400.0
2012-05-01 13:20:00,28.24,28.25,28.16,28.17,24200.0,23.6852,23.6936,23.6181,23.6265,24200.0
2012-05-01 13:30:00,28.17,28.2,28.17,28.19,12900.0,23.6265,23.6516,23.6265,23.6433,12900.0
2012-05-01 13:40:00,28.19,28.19,28.15,28.17,29200.0,23.6433,23.6433,23.6097,23.6265,29200.0
2012-05-01 13:50:00,28.16,28.24,28.13,28.21,43500.0,23.6181,23.6852,23.5929,23.66,43500.0
2012-05-01 14:00:00,28.21,28.24,28.18,28.24,20800.0,23.66,23.6852,23.6349,23.6852,20800.0
2012-05-01 14:10:00,28.24,28.27,28.19,28.25,26800.0,23.6852,23.7104,23.6433,23.6936,26800.0
2012-05-01 14:20:00,28.26,28.28,28.19,28.24,23800.0,23.702,23.7187,23.6433,23.6852,23800.0
2012-05-01 14:30:00,28.24,28.26,28.21,28.26,27800.0,23.6852,23.702,23.66,23.702,27800.0
2012-05-01 14:40:00,28.25,28.26,28.19,28.21,29000.0,23.6936,23.702,23.6433,23.66,29000.0
2012-05-01 14:50:00,28.21,28.26,28.19,28.23,140000.0,23.66,23.702,23.6433,23.6768,140000.0
2012-05-01 15:00:00,28.23,28.26,28.23,28.26,21200.0,23.6768,23.702,23.6768,23.702,21200.0
2012-05-01 15:10:00,28.26,28.26,28.18,28.21,53900.0,23.702,23.702,23.6349,23.66,53900.0
2012-05-01 15:20:00,28.21,28.22,28.14,28.16,64500.0,23.66,23.6684,23.6013,23.6181,64500.0
2012-05-01 15:30:00,28.16,28.17,28.14,28.16,59700.0,23.6181,23.6265,23.6013,23.6181,59700.0
2012-05-01 15:40:00,28.15,28.17,28.08,28.13,103300.0,23.6097,23.6265,23.551,23.5929,103300.0
2012-05-01 15:50:00,28.13,28.13,28.02,28.04,173800.0,23.5929,23.5929,23.5007,23.5175,173800.0
2012-05-02 09:30:00,27.6,27.88,27.55,27.88,114000.0,23.1484,23.3833,23.1065,23.3833,114000.0
2012-05-02 09:40:00,27.87,27.91,27.68,27.9,59300.0,23.3749,23.4084,23.2155,23.4,59300.0
2012-05-02 09:50:00,27.9,27.91,27.8,27.86,59100.0,23.4,23.4084,23.3162,23.3665,59100.0
2012-05-02 10:00:00,27.87,27.93,27.8,27.9,42200.0,23.3749,23.4252,23.3162,23.4,42200.0
2012-05-02 10:10:00,27.91,27.92,27.85,27.87,77700.0,23.4084,23.4168,23.3581,23.3749,77700.0
2012-05-02 10:20:00,27.87,27.92,27.74,27.76,86600.0,23.3749,23.4168,23.2658,23.2826,86600.0
2012-05-02 10:30:00,27.75,27.83,27.73,27.83,19700.0,23.2742,23.3413,23.2575,23.3413,19700.0
2012-05-02 10:40:00,27.84,27.93,27.81,27.91,25900.0,23.3497,23.4252,23.3245,23.4084,25900.0
2012-05-02 10:50:00,27.89,27.95,27.87,27.88,29600.0,23.3916,23.442,23.3749,23.3833,29600.0
2012-05-02 11:00:00,27.87,27.96,27.87,27.92,24500.0,23.3749,23.4504,23.3749,23.4168,24500.0
2012-05-02 11:10:00,27.92,28.0,27.89,27.98,113900.0,23.4168,23.4839,23.3916,23.4671,113900.0
2012-05-02 11:20:00,27.98,28.02,27.96,28.02,37800.0,23.4671,23.5007,23.4504,23.5007,37800.0
2012-05-02 11:30:00,28.02,28.06,27.98,28.05,19400.0,23.5007,23.5342,23.4671,23.5258,19400.0
2012-05-02 11:40:00,28.05,28.12,28.05,28.12,17700.0,23.5258,23.5845,23.5258,23.5845,17700.0
2012-05-02 11:50:00,28.11,28.11,27.99,28.0,156000.0,23.5762,23.5762,23.4755,23.4839,156000.0
2012-05-02 12:00:00,28.01,28.05,27.99,28.05,10300.0,23.4923,23.5258,23.4755,23.5258,10300.0
2012-05-02 12:10:00,28.04,28.09,28.03,28.08,18600.0,23.5175,23.5594,23.5091,23.551,18600.0
2012-05-02 12:20:00,28.08,28.1,28.04,28.04,30700.0,23.551,23.5678,23.5175,23.5175,30700.0
2012-05-02 12:30:00,28.03,28.07,28.03,28.03,11200.0,23.5091,23.5426,23.5091,23.5091,11200.0
2012-05-02 12:40:00,28.04,28.05,28.02,28.02,14600.0,23.5175,23.5258,23.5007,23.5007,14600.0
2012-05-02 12:50:00,28.02,28.04,27.98,27.99,50800.0,23.5007,23.5175,23.4671,23.4755,50800.0
2012-05-02 13:00:00,28.0,28.0,27.96,27.97,13700.0,23.4839,23.4839,23.4504,23.4587,13700.0
2012-05-02 13:10:00,27.97,28.02,27.97,27.98,13600.0,23.4587,23.5007,23.4587,23.4671,13600.0
2012-05-02 13:20:00,27.97,27.99,27.89,27.89,16900.0,23.4587,23.4755,23.3916,23.3916,16900.0
2012-05-02 13:30:00,27.89,27.99,27.89,27.97,17800.0,23.3916,23.4755,23.3916,23.4587,17800.0
2012-05-02 13:40:00,27.97,27.98,27.95,27.96,19200.0,23.4587,23.4671,23.442,23.4504,19200.0
2012-05-02 13:50:00,27.96,27.97,27.92,27.96,28400.0,23.4504,23.4587,23.4168,23.4504,28400.0
2012-05-02 14:00:00,27.96,27.98,27.92,27.96,34100.0,23.4504,23.4671,23.4168,23.4504,34100.0
2012-05-02 14:10:00,27.96,27.99,27.93,27.95,24900.0,23.4504,23.4755,23.4252,23.442,24900.0
2012-05-02 14:20:00,27.95,27.97,27.94,27.97,28800.0,23.442,23.4587,23.4336,23.4587,28800.0
2012-05-02 14:30:00,27.97,27.98,27.92,27.92,28200.0,23.4587,23.4671,23.4168,23.4168,28200.0
2012-05-02 14:40:00,27.92,27.99,27.92,27.98,104200.0,23.4168,23.4755,23.4168,23.4671,104200.0
2012-05-02 14:50:00,27.97,27.99,27.91,27.95,28100.0,23.4587,23.4755,23.4084,23.442,28100.0
2012-05-02 15:00:00,27.96,27.98,27.87,27.9,49600.0,23.4504,23.4671,23.3749,23.4,49600.0
2012-05-02 15:10:00,27.9,27.91,27.84,27.85,52700.0,23.4,23.4084,23.3497,23.3581,52700.0
2012-05-02 15:20:00,27.84,27.9,27.84,27.87,44700.0,23.3497,23.4,23.3497,23.3749,44700.0
2012-05-02 15:30:00,27.88,27.95,27.87,27.95,38200.0,23.3833,23.442,23.3749,23.442,38200.0
2012-05-02 15:40:00,27.94,28.01,27.94,28.0,53900.0,23.4336,23.4923,23.4336,23.4839,53900.0
2012-05-02 15:50:00,28.0,28.0,27.94,27.97,114600.0,23.4839,23.4839,23.4336,23.4587,114600.0
2012-05-03 09:30:00,27.91,28.02,27.76,27.76,103400.0,23.4084,23.5007,23.2826,23.2826,103400.0
2012-05-03 09:40:00,27.76,27.97,27.55,27.96,83200.0,23.2826,23.4587,23.1065,23.4504,83200.0
2012-05-03 09:50:00,27.97,28.03,27.93,28.02,34800.0,23.4587,23.5091,23.4252,23.5007,34800.0
2012-05-03 10:00:00,28.0,28.01,27.78,27.8,65500.0,23.4839,23.4923,23.2994,23.3162,65500.0
2012-05-03 10:10:00,27.78,27.83,27.63,27.63,40700.0,23.2994,23.3413,23.1736,23.1736,40700.0
2012-05-03 10:20:00,27.62,27.62,27.45,27.48,116100.0,23.1652,23.1652,23.0226,23.0478,116100.0
2012-05-03 10:30:00,27.48,27.55,27.4,27.53,383500.0,23.0478,23.1065,22.9807,23.0897,383500.0
2012-05-03 10:40:00,27.53,27.72,27.53,27.68,76600.0,23.0897,23.2491,23.0897,23.2155,76600.0
2012-05-03 10:50:00,27.69,27.69,27.62,27.68,71000.0,23.2239,23.2239,23.1652,23.2155,71000.0
2012-05-03 11:00:00,27.67,27.7,27.56,27.58,55900.0,23.2071,23.2323,23.1149,23.1316,55900.0
2012-05-03 11:10:00,27.58,27.6,27.53,27.53,66400.0,23.1316,23.1484,23.0897,23.0897,66400.0
2012-05-03 11:20:00,27.52,27.61,27.51,27.57,33200.0,23.0813,23.1568,23.0729,23.1233,33200.0
2012-05-03 11:30:00,27.58,27.62,27.54,27.6,58400.0,23.1316,23.1652,23.0981,23.1484,58400.0
2012-05-03 11:40:00,27.61,27.66,27.52,27.52,70900.0,23.1568,23.1987,23.0813,23.0813,70900.0
2012-05-03 11:50:00,27.53,27.59,27.5,27.59,23200.0,23.0897,23.14,23.0645,23.14,23200.0
2012-05-03 12:00:00,27.59,27.67,27.51,27.62,180400.0,23.14,23.2071,23.0729,23.1652,180400.0
2012-05-03 12:10:00,27.62,27.63,27.56,27.56,19200.0,23.1652,23.1736,23.1149,23.1149,19200.0
2012-05-03 12:20:00,27.56,27.58,27.53,27.55,19000.0,23.1149,23.1316,23.0897,23.1065,19000.0
2012-05-03 12:30:00,27.55,27.55,27.53,27.53,27700.0,23.1065,23.1065,23.0897,23.0897,27700.0
2012-05-03 12:40:00,27.54,27.55,27.49,27.51,31000.0,23.0981,23.1065,23.0562,23.0729,31000.0
2012-05-03 12:50:00,27.51,27.54,27.45,27.49,122400.0,23.0729,23.0981,23.0226,23.0562,122400.0
2012-05-03 13:00:00,27.49,27.53,27.44,27.45,59000.0,23.0562,23.0897,23.0142,23.0226,59000.0
2012-05-03 13:10:00,27.45,27.53,27.41,27.52,64000.0,23.0226,23.0897,22.9891,23.0813,64000.0
2012-05-03 13:20:00,27.51,27.59,27.51,27.58,32900.0,23.0729,23.14,23.0729,23.1316,32900.0
2012-05-03 13:30:00,27.58,27.58,27.43,27.46,126900.0,23.1316,23.1316,23.0058,23.031,126900.0
2012-05-03 13:40:00,27.46,27.46,27.3,27.3,113200.0,23.031,23.031,22.8968,22.8968,113200.0
2012-05-03 13:50:00,27.3,27.39,27.29,27.35,53000.0,22.8968,22.9723,22.8884,22.9387,53000.0
2012-05-03 14:00:00,27.35,27.38,27.31,27.37,53900.0,22.9387,22.9639,22.9052,22.9555,53900.0
2012-05-03 14:10:00,27.37,27.44,27.36,27.44,22200.0,22.9555,23.0142,22.9471,23.0142,22200.0
2012-05-03 14:20:00,27.44,27.45,27.42,27.43,17000.0,23.0142,23.0226,22.9975,23.0058,17000.0
2012-05-03 14:30:00,27.43,27.47,27.4,27.44,28400.0,23.0058,23.0394,22.9807,23.0142,28400.0
2012-05-03 14:40:00,27.44,27.44,27.34,27.37,18300.0,23.0142,23.0142,22.9304,22.9555,18300.0
2012-05-03 14:50:00,27.37,27.43,27.36,27.38,52400.0,22.9555,23.0058,22.9471,22.9639,52400.0
2012-05-03 15:00:00,27.38,27.47,27.38,27.47,30200.0,22.9639,23.0394,22.9639,23.0394,30200.0
2012-05-03 15:10:00,27.47,27.56,27.45,27.55,50400.0,23.0394,23.1149,23.0226,23.1065,50400.0
2012-05-03 15:20:00,27.55,27.57,27.51,27.52,31900.0,23.1065,23.1233,23.0729,23.0813,31900.0
2012-05-03 15:30:00,27.52,27.55,27.46,27.46,40200.0,23.0813,23.1065,23.031,23.031,40200.0
2012-05-03 15:40:00,27.46,27.52,27.46,27.5,56700.0,23.031,23.0813,23.031,23.0645,56700.0
2012-05-03 15:50:00,27.5,27.53,27.48,27.49,117000.0,23.0645,23.0897,23.0478,23.0562,117000.0
2012-05-04 09:30:00,27.31,27.31,27.25,27.29,34400.0,22.9052,22.9052,22.8549,22.8884,34400.0
2012-05-04 09:40:00,27.28,27.29,27.09,27.18,75100.0,22.88,22.8884,22.7207,22.7962,75100.0
2012-05-04 09:50:00,27.18,27.32,27.16,27.17,40000.0,22.7962,22.9136,22.7794,22.7878,40000.0
2012-05-04 10:00:00,27.17,27.21,27.09,27.09,40100.0,22.7878,22.8213,22.7207,22.7207,40100.0
2012-05-04 10:10:00,27.1,27.11,27.04,27.05,26600.0,22.7291,22.7375,22.6787,22.6871,26600.0
2012-05-04 10:20:00,27.05,27.11,27.02,27.03,163900.0,22.6871,22.7375,22.662,22.6704,163900.0
2012-05-04 10:30:00,27.02,27.03,26.93,26.93,35800.0,22.662,22.6704,22.5865,22.5865,35800.0
2012-05-04 10:40:00,26.93,27.08,26.92,27.05,155900.0,22.5865,22.7123,22.5781,22.6871,155900.0
2012-05-04 10:50:00,27.05,27.07,26.99,27.01,30400.0,22.6871,22.7039,22.6368,22.6536,30400.0
2012-05-04 11:00:00,27.02,27.14,27.0,27.06,55500.0,22.662,22.7626,22.6452,22.6955,55500.0
2012-05-04 11:10:00,27.04,27.07,26.97,26.97,43900.0,22.6787,22.7039,22.62,22.62,43900.0
2012-05-04 11:20:00,26.97,26.97,26.89,26.89,37200.0,22.62,22.62,22.5529,22.5529,37200.0
2012-05-04 11:30:00,26.9,26.94,26.84,26.87,32500.0,22.5613,22.5949,22.511,22.5362,32500.0
2012-05-04 11:40:00,26.88,26.9,26.83,26.89,19400.0,22.5445,22.5613,22.5026,22.5529,19400.0
2012-05-04 11:50:00,26.89,27.03,26.89,26.98,103400.0,22.5529,22.6704,22.5529,22.6284,103400.0
2012-05-04 12:00:00,26.98,27.0,26.92,26.98,34900.0,22.6284,22.6452,22.5781,22.6284,34900.0
2012-05-04 12:10:00,26.98,27.02,26.93,26.94,14100.0,22.6284,22.662,22.5865,22.5949,14100.0
2012-05-04 12:20:00,26.94,27.02,26.91,26.98,104000.0,22.5949,22.662,22.5697,22.6284,104000.0
2012-05-04 12:30:00,26.98,27.0,26.88,26.9,28800.0,22.6284,22.6452,22.5445,22.5613,28800.0
2012-05-04 12:40:00,26.9,26.98,26.89,26.96,47000.0,22.5613,22.6284,22.5529,22.6116,47000.0
2012-05-04 12:50:00,26.94,26.98,26.89,26.91,66300.0,22.5949,22.6284,22.5529,22.5697,66300.0
2012-05-04 13:00:00,26.92,27.01,26.91,26.95,104400.0,22.5781,22.6536,22.5697,22.6033,104400.0
2012-05-04 13:10:00,26.95,26.99,26.89,26.95,32800.0,22.6033,22.6368,22.5529,22.6033,32800.0
2012-05-04 13:20:00,26.95,26.98,26.92,26.97,25200.0,22.6033,22.6284,22.5781,22.62,25200.0
2012-05-04 13:30:00,26.98,27.01,26.95,26.99,96400.0,22.6284,22.6536,22.6033,22.6368,96400.0
2012-05-04 13:40:00,26.99,26.99,26.93,26.95,29900.0,22.6368,22.6368,22.5865,22.6033,29900.0
2012-05-04 13:50:00,26.95,27.0,26.95,26.99,15600.0,22.6033,22.6452,22.6033,22.6368,15600.0
2012-05-04 14:00:00,26.99,26.99,26.92,26.96,33400.0,22.6368,22.6368,22.5781,22.6116,33400.0
2012-05-04 14:10:00,26.97,26.99,26.89,26.9,38500.0,22.62,22.6368,22.5529,22.5613,38500.0
2012-05-04 14:20:00,26.9,26.93,26.89,26.92,21700.0,22.5613,22.5865,22.5529,22.5781,21700.0
2012-05-04 14:30:00,26.91,26.92,26.77,26.79,35300.0,22.5697,22.5781,22.4523,22.4691,35300.0
2012-05-04 14:40:00,26.79,26.83,26.74,26.82,65100.0,22.4691,22.5026,22.4271,22.4942,65100.0
2012-05-04 14:50:00,26.83,26.84,26.75,26.79,43600.0,22.5026,22.511,22.4355,22.4691,43600.0
2012-05-04 15:00:00,26.8,26.87,26.79,26.84,40400.0,22.4775,22.5362,22.4691,22.511,40400.0
2012-05-04 15:10:00,26.83,26.85,26.78,26.78,64800.0,22.5026,22.5194,22.4607,22.4607,64800.0
2012-05-04 15:20:00,26.79,26.83,26.77,26.8,72800.0,22.4691,22.5026,22.4523,22.4775,72800.0
2012-05-04 15:30:00,26.79,26.8,26.74,26.75,124600.0,22.4691,22.4775,22.4271,22.4355,124600.0
2012-05-04 15:40:00,26.74,26.88,26.74,26.88,89900.0,22.4271,22.5445,22.4271,22.5445,89900.0
2012-05-04 15:50:00,26.87,26.89,26.82,26.82,188300.0,22.5362,22.5529,22.4942,22.4942,188300.0
2012-05-07 09:30:00,26.65,26.76,26.5,26.75,147700.0,22.3516,22.4439,22.2258,22.4355,147700.0
2012-05-07 09:40:00,26.76,26.87,26.59,26.59,59600.0,22.4439,22.5362,22.3013,22.3013,59600.0
2012-05-07 09:50:00,26.61,26.77,26.58,26.77,59000.0,22.3181,22.4523,22.2929,22.4523,59000.0
2012-05-07 10:00:00,26.78,26.9,26.71,26.89,51700.0,22.4607,22.5613,22.402,22.5529,51700.0
2012-05-07 10:10:00,26.9,26.9,26.77,26.84,32400.0,22.5613,22.5613,22.4523,22.511,32400.0
2012-05-07 10:20:00,26.84,26.88,26.74,26.75,33300.0,22.511,22.5445,22.4271,22.4355,33300.0
2012-05-07 10:30:00,26.74,26.75,26.67,26.7,28600.0,22.4271,22.4355,22.3684,22.3936,28600.0
2012-05-07 10:40:00,26.71,26.77,26.7,26.76,21500.0,22.402,22.4523,22.3936,22.4439,21500.0
2012-05-07 10:50:00,26.77,26.8,26.72,26.73,35400.0,22.4523,22.4775,22.4104,22.4187,35400.0
2012-05-07 11:00:00,26.73,26.78,26.73,26.76,42900.0,22.4187,22.4607,22.4187,22.4439,42900.0
2012-05-07 11:10:00,26.78,26.83,26.76,26.81,12400.0,22.4607,22.5026,22.4439,22.4858,12400.0
2012-05-07 11:20:00,26.82,26.83,26.78,26.78,36900.0,22.4942,22.5026,22.4607,22.4607,36900.0
2012-05-07 11:30:00,26.78,26.88,26.78,26.86,24000.0,22.4607,22.5445,22.4607,22.5278,24000.0
2012-05-07 11:40:00,26.87,26.96,26.87,26.94,15200.0,22.5362,22.6116,22.5362,22.5949,15200.0
2012-05-07 11:50:00,26.94,26.95,26.92,26.93,41800.0,22.5949,22.6033,22.5781,22.5865,41800.0
2012-05-07 12:00:00,26.94,26.97,26.9,26.93,33000.0,22.5949,22.62,22.5613,22.5865,33000.0
2012-05-07 12:10:00,26.92,26.97,26.89,26.97,21700.0,22.5781,22.62,22.5529,22.62,21700.0
2012-05-07 12:20:00,26.97,26.99,26.94,26.95,9200.0,22.62,22.6368,22.5949,22.6033,9200.0
2012-05-07 12:30:00,26.96,27.03,26.95,26.99,10900.0,22.6116,22.6704,22.6033,22.6368,10900.0
2012-05-07 12:40:00,26.98,27.01,26.97,26.98,8700.0,22.6284,22.6536,22.62,22.6284,8700.0
2012-05-07 12:50:00,26.97,27.0,26.97,27.0,9900.0,22.62,22.6452,22.62,22.6452,9900.0
2012-05-07 13:00:00,27.0,27.0,26.97,26.97,12500.0,22.6452,22.6452,22.62,22.62,12500.0
2012-05-07 13:10:00,26.96,27.02,26.94,26.99,22200.0,22.6116,22.662,22.5949,22.6368,22200.0
2012-05-07 13:20:00,26.99,27.05,26.94,26.94,23500.0,22.6368,22.6871,22.5949,22.5949,23500.0
2012-05-07 13:30:00,26.94,27.02,26.9,27.01,55200.0,22.5949,22.662,22.5613,22.6536,55200.0
2012-05-07 13:40:00,27.0,27.04,26.97,27.01,32000.0,22.6452,22.6787,22.62,22.6536,32000.0
2012-05-07 13:50:00,27.0,27.08,26.99,27.02,64100.0,22.6452,22.7123,22.6368,22.662,64100.0
2012-05-07 14:00:00,27.01,27.04,26.99,27.01,70000.0,22.6536,22.6787,22.6368,22.6536,70000.0
2012-05-07 14:10:00,27.01,27.03,26.96,26.98,12500.0,22.6536,22.6704,22.6116,22.6284,12500.0
2012-05-07 14:20:00,26.98,27.02,26.96,26.99,20700.0,22.6284,22.662,22.6116,22.6368,20700.0
2012-05-07 14:30:00,26.98,27.0,26.95,27.0,10700.0,22.6284,22.6452,22.6033,22.6452,10700.0
2012-05-07 14:40:00,27.01,27.03,26.97,26.99,35300.0,22.6536,22.6704,22.62,22.6368,35300.0
2012-05-07 14:50:00,27.0,27.05,27.0,27.04,18800.0,22.6452,22.6871,22.6452,22.6787,18800.0
2012-05-07 15:00:00,27.03,27.07,26.96,26.96,24600.0,22.6704,22.7039,22.6116,22.6116,24600.0
2012-05-07 15:10:00,26.96,27.03,26.96,26.99,31400.0,22.6116,22.6704,22.6116,22.6368,31400.0
2012-05-07 15:20:00,26.99,27.03,26.97,27.0,38400.0,22.6368,22.6704,22.62,22.6452,38400.0
2012-05-07 15:30:00,27.0,27.03,26.98,27.0,45100.0,22.6452,22.6704,22.6284,22.6452,45100.0
2012-05-07 15:40:00,27.01,27.03,26.98,27.0,62300.0,22.6536,22.6704,22.6284,22.6452,62300.0
2012-05-07 15:50:00,27.0,27.01,26.91,26.97,137100.0,22.6452,22.6536,22.5697,22.62,137100.0
2012-05-08 09:30:00,26.68,26.78,26.55,26.58,62900.0,22.3768,22.4607,22.2678,22.2929,62900.0
2012-05-08 09:40:00,26.57,26.85,26.55,26.79,67800.0,22.2845,22.5194,22.2678,22.4691,67800.0
2012-05-08 09:50:00,26.79,26.79,26.64,26.71,35900.0,22.4691,22.4691,22.3433,22.402,35900.0
2012-05-08 10:00:00,26.73,26.73,26.59,26.63,85600.0,22.4187,22.4187,22.3013,22.3349,85600.0
2012-05-08 10:10:00,26.62,26.71,26.59,26.71,124700.0,22.3265,22.402,22.3013,22.402,124700.0
2012-05-08 10:20:00,26.7,26.7,26.43,26.43,40300.0,22.3936,22.3936,22.1671,22.1671,40300.0
2012-05-08 10:30:00,26.43,26.44,26.26,26.28,69100.0,22.1671,22.1755,22.0245,22.0413,69100.0
2012-05-08 10:40:00,26.27,26.31,26.15,26.26,78500.0,22.0329,22.0665,21.9323,22.0245,78500.0
2012-05-08 10:50:00,26.25,26.34,26.16,26.33,50300.0,22.0162,22.0916,21.9407,22.0833,50300.0
2012-05-08 11:00:00,26.33,26.43,26.31,26.38,143500.0,22.0833,22.1671,22.0665,22.1252,143500.0
2012-05-08 11:10:00,26.4,26.47,26.37,26.47,44800.0,22.142,22.2007,22.1168,22.2007,44800.0
2012-05-08 11:20:00,26.45,26.47,26.39,26.42,30500.0,22.1839,22.2007,22.1336,22.1587,30500.0
2012-05-08 11:30:00,26.42,26.47,26.41,26.45,11900.0,22.1587,22.2007,22.1504,22.1839,11900.0
2012-05-08 11:40:00,26.45,26.52,26.45,26.52,16800.0,22.1839,22.2426,22.1839,22.2426,16800.0
2012-05-08 11:50:00,26.53,26.63,26.53,26.59,19700.0,22.251,22.3349,22.251,22.3013,19700.0
2012-05-08 12:00:00,26.59,26.66,26.5,26.65,205300.0,22.3013,22.36,22.2258,22.3516,205300.0
2012-05-08 12:10:00,26.64,26.68,26.64,26.68,64700.0,22.3433,22.3768,22.3433,22.3768,64700.0
2012-05-08 12:20:00,26.68,26.68,26.53,26.57,18500.0,22.3768,22.3768,22.251,22.2845,18500.0
2012-05-08 12:30:00,26.56,26.58,26.52,26.58,24600.0,22.2762,22.2929,22.2426,22.2929,24600.0
2012-05-08 12:40:00,26.58,26.58,26.51,26.51,10800.0,22.2929,22.2929,22.2342,22.2342,10800.0
2012-05-08 12:50:00,26.51,26.54,26.48,26.49,17800.0,22.2342,22.2594,22.2091,22.2174,17800.0
2012-05-08 13:00:00,26.49,26.53,26.48,26.53,15700.0,22.2174,22.251,22.2091,22.251,15700.0
2012-05-08 13:10:00,26.54,26.6,26.5,26.58,17600.0,22.2594,22.3097,22.2258,22.2929,17600.0
2012-05-08 13:20:00,26.58,26.66,26.56,26.65,20700.0,22.2929,22.36,22.2762,22.3516,20700.0
2012-05-08 13:30:00,26.65,26.7,26.63,26.66,28000.0,22.3516,22.3936,22.3349,22.36,28000.0
2012-05-08 13:40:00,26.66,26.69,26.63,26.67,13900.0,22.36,22.3852,22.3349,22.3684,13900.0
2012-05-08 13:50:00,26.68,26.69,26.58,26.62,15200.0,22.3768,22.3852,22.2929,22.3265,15200.0
2012-05-08 14:00:00,26.62,26.69,26.61,26.64,62600.0,22.3265,22.3852,22.3181,22.3433,62600.0
2012-05-08 14:10:00,26.63,26.63,26.55,26.6,15800.0,22.3349,22.3349,22.2678,22.3097,15800.0
2012-05-08 14:20:00,26.61,26.62,26.56,26.58,9600.0,22.3181,22.3265,22.2762,22.2929,9600.0
2012-05-08 14:30:00,26.58,26.63,26.58,26.62,20200.0,22.2929,22.3349,22.2929,22.3265,20200.0
2012-05-08 14:40:00,26.63,26.7,26.62,26.65,40600.0,22.3349,22.3936,22.3265,22.3516,40600.0
2012-05-08 14:50:00,26.65,26.72,26.65,26.67,43000.0,22.3516,22.4104,22.3516,22.3684,43000.0
2012-05-08 15:00:00,26.66,26.74,26.63,26.63,34400.0,22.36,22.4271,22.3349,22.3349,34400.0
2012-05-08 15:10:00,26.63,26.82,26.62,26.82,43200.0,22.3349,22.4942,22.3265,22.4942,43200.0
2012-05-08 15:20:00,26.82,26.84,26.71,26.78,53700.0,22.4942,22.511,22.402,22.4607,53700.0
2012-05-08 15:30:00,26.79,26.86,26.7,26.81,53400.0,22.4691,22.5278,22.3936,22.4858,53400.0
2012-05-08 15:40:00,26.8,26.82,26.73,26.75,64000.0,22.4775,22.4942,22.4187,22.4355,64000.0
2012-05-08 15:50:00,26.75,26.84,26.75,26.77,110200.0,22.4355,22.511,22.4355,22.4523,110200.0
2012-05-09 09:30:00,26.11,26.42,26.04,26.05,80900.0,21.8987,22.1587,21.84,21.8484,80900.0
2012-05-09 09:40:00,26.05,26.08,26.01,26.04,47300.0,21.8484,21.8736,21.8149,21.84,47300.0
2012-05-09 09:50:00,26.06,26.07,25.98,26.04,114700.0,21.8568,21.8652,21.7897,21.84,114700.0
2012-05-09 10:00:00,26.03,26.09,25.9,25.99,81200.0,21.8316,21.882,21.7226,21.7981,81200.0
2012-05-09 10:10:00,26.0,26.01,25.87,25.92,94900.0,21.8065,21.8149,21.6974,21.7394,94900.0
2012-05-09 10:20:00,25.91,25.93,25.77,25.79,45300.0,21.731,21.7478,21.6136,21.6304,45300.0
2012-05-09 10:30:00,25.79,25.92,25.78,25.85,60500.0,21.6304,21.7394,21.622,21.6807,60500.0
2012-05-09 10:40:00,25.85,26.01,25.83,25.97,111200.0,21.6807,21.8149,21.6639,21.7813,111200.0
2012-05-09 10:50:00,25.97,26.01,25.95,25.97,77500.0,21.7813,21.8149,21.7645,21.7813,77500.0
2012-05-09 11:00:00,25.98,26.0,25.94,25.99,60000.0,21.7897,21.8065,21.7562,21.7981,60000.0
2012-05-09 11:10:00,25.99,26.09,25.98,26.08,125000.0,21.7981,21.882,21.7897,21.8736,125000.0
2012-05-09 11:20:00,26.09,26.28,26.09,26.15,85900.0,21.882,22.0413,21.882,21.9323,85900.0
2012-05-09 11:30:00,26.15,26.3,26.12,26.3,17500.0,21.9323,22.0581,21.9071,22.0581,17500.0
2012-05-09 11:40:00,26.31,26.33,26.25,26.28,72900.0,22.0665,22.0833,22.0162,22.0413,72900.0
2012-05-09 11:50:00,26.27,26.28,26.16,26.17,35300.0,22.0329,22.0413,21.9407,21.9491,35300.0
2012-05-09 12:00:00,26.17,26.22,26.14,26.19,16900.0,21.9491,21.991,21.9239,21.9658,16900.0
2012-05-09 12:10:00,26.18,26.3,26.17,26.28,20500.0,21.9574,22.0581,21.9491,22.0413,20500.0
2012-05-09 12:20:00,26.27,26.32,26.21,26.22,12900.0,22.0329,22.0749,21.9826,21.991,12900.0
2012-05-09 12:30:00,26.21,26.21,26.11,26.12,84800.0,21.9826,21.9826,21.8987,21.9071,84800.0
2012-05-09 12:40:00,26.13,26.13,26.05,26.11,34000.0,21.9155,21.9155,21.8484,21.8987,34000.0
2012-05-09 12:50:00,26.11,26.14,26.04,26.11,36700.0,21.8987,21.9239,21.84,21.8987,36700.0
2012-05-09 13:00:00,26.1,26.27,26.1,26.13,38100.0,21.8904,22.0329,21.8904,21.9155,38100.0
2012-05-09 13:10:00,26.13,26.17,26.09,26.12,28000.0,21.9155,21.9491,21.882,21.9071,28000.0
2012-05-09 13:20:00,26.14,26.3,26.14,26.22,57400.0,21.9239,22.0581,21.9239,21.991,57400.0
2012-05-09 13:30:00,26.22,26.33,26.22,26.27,42300.0,21.991,22.0833,21.991,22.0329,42300.0
2012-05-09 13:40:00,26.27,26.37,26.26,26.34,58700.0,22.0329,22.1168,22.0245,22.0916,58700.0
2012-05-09 13:50:00,26.35,26.36,26.23,26.24,69300.0,22.1,22.1084,21.9994,22.0078,69300.0
2012-05-09 14:00:00,26.24,26.27,26.16,26.18,39700.0,22.0078,22.0329,21.9407,21.9574,39700.0
2012-05-09 14:10:00,26.21,26.24,26.14,26.16,50200.0,21.9826,22.0078,21.9239,21.9407,50200.0
2012-05-09 14:20:00,26.16,26.27,26.16,26.23,42100.0,21.9407,22.0329,21.9407,21.9994,42100.0
2012-05-09 14:30:00,26.24,26.27,26.15,26.17,56800.0,22.0078,22.0329,21.9323,21.9491,56800.0
2012-05-09 14:40:00,26.17,26.21,26.1,26.11,32600.0,21.9491,21.9826,21.8904,21.8987,32600.0
2012-05-09 14:50:00,26.11,26.18,26.05,26.07,70700.0,21.8987,21.9574,21.8484,21.8652,70700.0
2012-05-09 15:00:00,26.08,26.11,26.04,26.04,49700.0,21.8736,21.8987,21.84,21.84,49700.0
2012-05-09 15:10:00,26.05,26.11,26.03,26.09,92800.0,21.8484,21.8987,21.8316,21.882,92800.0
2012-05-09 15:20:00,26.09,26.11,26.03,26.05,109700.0,21.882,21.8987,21.8316,21.8484,109700.0
2012-05-09 15:30:00,26.06,26.18,26.04,26.17,83000.0,21.8568,21.9574,21.84,21.9491,83000.0
2012-05-09 15:40:00,26.18,26.24,26.14,26.16,111500.0,21.9574,22.0078,21.9239,21.9407,111500.0
2012-05-09 15:50:00,26.15,26.19,26.07,26.11,213100.0,21.9323,21.9658,21.8652,21.8987,213100.0
2012-05-10 09:30:00,26.5,26.53,26.39,26.4,31000.0,22.2258,22.251,22.1336,22.142,31000.0
2012-05-10 09:40:00,26.42,26.43,26.28,26.43,29300.0,22.1587,22.1671,22.0413,22.1671,29300.0
2012-05-10 09:50:00,26.44,26.54,26.42,26.49,23700.0,22.1755,22.2594,22.1587,22.2174,23700.0
2012-05-10 10:00:00,26.49,26.5,26.4,26.48,29500.0,22.2174,22.2258,22.142,22.2091,29500.0
2012-05-10 10:10:00,26.49,26.51,26.37,26.42,46200.0,22.2174,22.2342,22.1168,22.1587,46200.0
2012-05-10 10:20:00,26.39,26.39,26.19,26.29,47400.0,22.1336,22.1336,21.9658,22.0497,47400.0
2012-05-10 10:30:00,26.28,26.4,26.24,26.31,50800.0,22.0413,22.142,22.0078,22.0665,50800.0
2012-05-10 10:40:00,26.33,26.4,26.33,26.38,30700.0,22.0833,22.142,22.0833,22.1252,30700.0
2012-05-10 10:50:00,26.38,26.39,26.26,26.31,31300.0,22.1252,22.1336,22.0245,22.0665,31300.0
2012-05-10 11:00:00,26.32,26.39,26.28,26.32,45200.0,22.0749,22.1336,22.0413,22.0749,45200.0
2012-05-10 11:10:00,26.32,26.38,26.28,26.37,53800.0,22.0749,22.1252,22.0413,22.1168,53800.0
2012-05-10 11:20:00,26.36,26.39,26.32,26.37,45200.0,22.1084,22.1336,22.0749,22.1168,45200.0
2012-05-10 11:30:00,26.36,26.42,26.31,26.37,43500.0,22.1084,22.1587,22.0665,22.1168,43500.0
2012-05-10 11:40:00,26.38,26.41,26.26,26.29,17400.0,22.1252,22.1504,22.0245,22.0497,17400.0
2012-05-10 11:50:00,26.3,26.37,26.29,26.35,16300.0,22.0581,22.1168,22.0497,22.1,16300.0
2012-05-10 12:00:00,26.35,26.36,26.26,26.3,24900.0,22.1,22.1084,22.0245,22.0581,24900.0
2012-05-10 12:10:00,26.31,26.42,26.3,26.39,29500.0,22.0665,22.1587,22.0581,22.1336,29500.0
2012-05-10 12:20:00,26.4,26.43,26.31,26.38,16000.0,22.142,22.1671,22.0665,22.1252,16000.0
2012-05-10 12:30:00,26.38,26.44,26.35,26.43,13200.0,22.1252,22.1755,22.1,22.1671,13200.0
2012-05-10 12:40:00,26.42,26.49,26.39,26.48,52600.0,22.1587,22.2174,22.1336,22.2091,52600.0
2012-05-10 12:50:00,26.48,26.52,26.45,26.46,30900.0,22.2091,22.2426,22.1839,22.1923,30900.0
2012-05-10 13:00:00,26.48,26.51,26.38,26.47,16100.0,22.2091,22.2342,22.1252,22.2007,16100.0
2012-05-10 13:10:00,26.47,26.52,26.44,26.5,35300.0,22.2007,22.2426,22.1755,22.2258,35300.0
2012-05-10 13:20:00,26.5,26.54,26.45,26.49,41600.0,22.2258,22.2594,22.1839,22.2174,41600.0
2012-05-10 13:30:00,26.51,26.55,26.49,26.49,23000.0,22.2342,22.2678,22.2174,22.2174,23000.0
2012-05-10 13:40:00,26.49,26.55,26.46,26.48,63000.0,22.2174,22.2678,22.1923,22.2091,63000.0
2012-05-10 13:50:00,26.49,26.53,26.35,26.38,31400.0,22.2174,22.251,22.1,22.1252,31400.0
2012-05-10 14:00:00,26.39,26.43,26.32,26.33,44500.0,22.1336,22.1671,22.0749,22.0833,44500.0
2012-05-10 14:10:00,26.34,26.4,26.3,26.32,44600.0,22.0916,22.142,22.0581,22.0749,44600.0
2012-05-10 14:20:00,26.33,26.37,26.3,26.32,27000.0,22.0833,22.1168,22.0581,22.0749,27000.0
2012-05-10 14:30:00,26.32,26.34,26.25,26.26,35800.0,22.0749,22.0916,22.0162,22.0245,35800.0
2012-05-10 14:40:00,26.26,26.32,26.25,26.28,47800.0,22.0245,22.0749,22.0162,22.0413,47800.0
2012-05-10 14:50:00,26.26,26.3,26.23,26.23,39200.0,22.0245,22.0581,21.9994,21.9994,39200.0
2012-05-10 15:00:00,26.24,26.24,26.16,26.18,36900.0,22.0078,22.0078,21.9407,21.9574,36900.0
2012-05-10 15:10:00,26.18,26.21,26.15,26.21,102800.0,21.9574,21.9826,21.9323,21.9826,102800.0
2012-05-10 15:20:00,26.2,26.21,26.12,26.15,102800.0,21.9742,21.9826,21.9071,21.9323,102800.0
2012-05-10 15:30:00,26.16,26.21,26.13,26.2,81700.0,21.9407,21.9826,21.9155,21.9742,81700.0
2012-05-10 15:40:00,26.2,26.21,26.11,26.16,66400.0,21.9742,21.9826,21.8987,21.9407,66400.0
2012-05-10 15:50:00,26.16,26.17,26.07,26.14,140300.0,21.9407,21.9491,21.8652,21.9239,140300.0
2012-05-11 09:30:00,26.02,26.04,25.89,25.96,39100.0,21.8233,21.84,21.7142,21.7729,39100.0
2012-05-11 09:40:00,25.95,26.18,25.95,26.16,55600.0,21.7645,21.9574,21.7645,21.9407,55600.0
2012-05-11 09:50:00,26.16,26.18,26.04,26.04,46600.0,21.9407,21.9574,21.84,21.84,46600.0
2012-05-11 10:00:00,26.03,26.21,26.03,26.08,32800.0,21.8316,21.9826,21.8316,21.8736,32800.0
2012-05-11 10:10:00,26.08,26.37,26.06,26.35,118200.0,21.8736,22.1168,21.8568,22.1,118200.0
2012-05-11 10:20:00,26.36,26.51,26.35,26.37,107700.0,22.1084,22.2342,22.1,22.1168,107700.0
2012-05-11 10:30:00,26.39,26.49,26.38,26.47,42300.0,22.1336,22.2174,22.1252,22.2007,42300.0
2012-05-11 10:40:00,26.47,26.5,26.38,26.4,18500.0,22.2007,22.2258,22.1252,22.142,18500.0
2012-05-11 10:50:00,26.4,26.46,26.36,26.44,22400.0,22.142,22.1923,22.1084,22.1755,22400.0
2012-05-11 11:00:00,26.45,26.46,26.36,26.44,54300.0,22.1839,22.1923,22.1084,22.1755,54300.0
2012-05-11 11:10:00,26.45,26.49,26.41,26.44,19400.0,22.1839,22.2174,22.1504,22.1755,19400.0
2012-05-11 11:20:00,26.43,26.45,26.38,26.39,23000.0,22.1671,22.1839,22.1252,22.1336,23000.0
2012-05-11 11:30:00,26.42,26.49,26.42,26.43,23300.0,22.1587,22.2174,22.1587,22.1671,23300.0
2012-05-11 11:40:00,26.44,26.44,26.35,26.41,24300.0,22.1755,22.1755,22.1,22.1504,24300.0
2012-05-11 11:50:00,26.4,26.41,26.34,26.4,30800.0,22.142,22.1504,22.0916,22.142,30800.0
2012-05-11 12:00:00,26.41,26.41,26.36,26.41,12500.0,22.1504,22.1504,22.1084,22.1504,12500.0
2012-05-11 12:10:00,26.4,26.4,26.33,26.35,68200.0,22.142,22.142,22.0833,22.1,68200.0
2012-05-11 12:20:00,26.35,26.41,26.35,26.37,14100.0,22.1,22.1504,22.1,22.1168,14100.0
2012-05-11 12:30:00,26.37,26.44,26.36,26.38,51200.0,22.1168,22.1755,22.1084,22.1252,51200.0
2012-05-11 12:40:00,26.38,26.38,26.34,26.36,8700.0,22.1252,22.1252,22.0916,22.1084,8700.0
2012-05-11 12:50:00,26.37,26.37,26.26,26.27,7900.0,22.1168,22.1168,22.0245,22.0329,7900.0
2012-05-11 13:00:00,26.27,26.28,26.19,26.19,20000.0,22.0329,22.0413,21.9658,21.9658,20000.0
2012-05-11 13:10:00,26.18,26.19,26.14,26.16,31500.0,21.9574,21.9658,21.9239,21.9407,31500.0
2012-05-11 13:20:00,26.17,26.2,26.13,26.17,33200.0,21.9491,21.9742,21.9155,21.9491,33200.0
2012-05-11 13:30:00,26.17,26.26,26.16,26.19,149600.0,21.9491,22.0245,21.9407,21.9658,149600.0
2012-05-11 13:40:00,26.19,26.23,26.09,26.1,45700.0,21.9658,21.9994,21.882,21.8904,45700.0
2012-05-11 13:50:00,26.09,26.2,26.09,26.13,18400.0,21.882,21.9742,21.882,21.9155,18400.0
2012-05-11 14:00:00,26.13,26.13,26.08,26.09,15700.0,21.9155,21.9155,21.8736,21.882,15700.0
2012-05-11 14:10:00,26.09,26.17,26.07,26.12,29400.0,21.882,21.9491,21.8652,21.9071,29400.0
2012-05-11 14:20:00,26.13,26.15,26.1,26.11,17900.0,21.9155,21.9323,21.8904,21.8987,17900.0
2012-05-11 14:30:00,26.09,26.13,26.07,26.08,31300.0,21.882,21.9155,21.8652,21.8736,31300.0
2012-05-11 14:40:00,26.07,26.14,26.05,26.11,16500.0,21.8652,21.9239,21.8484,21.8987,16500.0
2012-05-11 14:50:00,26.11,26.11,26.03,26.09,29700.0,21.8987,21.8987,21.8316,21.882,29700.0
2012-05-11 15:00:00,26.09,26.11,26.03,26.05,39800.0,21.882,21.8987,21.8316,21.8484,39800.0
2012-05-11 15:10:00,26.05,26.1,26.05,26.09,19900.0,21.8484,21.8904,21.8484,21.882,19900.0
2012-05-11 15:20:00,26.09,26.1,26.01,26.07,57100.0,21.882,21.8904,21.8149,21.8652,57100.0
2012-05-11 15:30:00,26.06,26.06,26.0,26.01,77600.0,21.8568,21.8568,21.8065,21.8149,77600.0
2012-05-11 15:40:00,26.02,26.09,25.99,26.04,67200.0,21.8233,21.882,21.7981,21.84,67200.0
2012-05-11 15:50:00,26.04,26.09,26.02,26.06,152500.0,21.84,21.882,21.8233,21.8568,152500.0
2012-05-14 09:30:00,25.54,25.58,25.42,25.42,109600.0,21.4207,21.4542,21.32,21.32,109600.0
2012-05-14 09:40:00,25.46,25.46,25.25,25.26,70800.0,21.3536,21.3536,21.1774,21.1858,70800.0
2012-05-14 09:50:00,25.27,25.4,25.2,25.36,106600.0,21.1942,21.3033,21.1355,21.2697,106600.0
2012-05-14 10:00:00,25.36,25.37,25.28,25.31,33900.0,21.2697,21.2781,21.2026,21.2278,33900.0
2012-05-14 10:10:00,25.3,25.31,25.23,25.26,32400.0,21.2194,21.2278,21.1607,21.1858,32400.0
2012-05-14 10:20:00,25.25,25.3,25.22,25.24,38000.0,21.1774,21.2194,21.1523,21.1691,38000.0
2012-05-14 10:30:00,25.24,25.29,25.18,25.26,62600.0,21.1691,21.211,21.1187,21.1858,62600.0
2012-05-14 10:40:00,25.25,25.28,25.21,25.26,38700.0,21.1774,21.2026,21.1439,21.1858,38700.0
2012-05-14 10:50:00,25.27,25.36,25.27,25.27,27700.0,21.1942,21.2697,21.1942,21.1942,27700.0
2012-05-14 11:00:00,25.28,25.36,25.26,25.32,19600.0,21.2026,21.2697,21.1858,21.2362,19600.0
2012-05-14 11:10:00,25.32,25.33,25.26,25.26,19400.0,21.2362,21.2445,21.1858,21.1858,19400.0
2012-05-14 11:20:00,25.26,25.4,25.24,25.34,50800.0,21.1858,21.3033,21.1691,21.2529,50800.0
2012-05-14 11:30:00,25.33,25.41,25.32,25.37,27200.0,21.2445,21.3116,21.2362,21.2781,27200.0
2012-05-14 11:40:00,25.37,25.38,25.33,25.33,19200.0,21.2781,21.2865,21.2445,21.2445,19200.0
2012-05-14 11:50:00,25.33,25.37,25.32,25.33,29600.0,21.2445,21.2781,21.2362,21.2445,29600.0
2012-05-14 12:00:00,25.34,25.39,25.34,25.36,32700.0,21.2529,21.2949,21.2529,21.2697,32700.0
2012-05-14 12:10:00,25.36,25.38,25.34,25.38,27200.0,21.2697,21.2865,21.2529,21.2865,27200.0
2012-05-14 12:20:00,25.38,25.4,25.35,25.39,18700.0,21.2865,21.3033,21.2613,21.2949,18700.0
2012-05-14 12:30:00,25.4,25.41,25.37,25.39,16600.0,21.3033,21.3116,21.2781,21.2949,16600.0
2012-05-14 12:40:00,25.38,25.5,25.38,25.48,18100.0,21.2865,21.3871,21.2865,21.3704,18100.0
2012-05-14 12:50:00,25.48,25.51,25.46,25.48,16000.0,21.3704,21.3955,21.3536,21.3704,16000.0
2012-05-14 13:00:00,25.47,25.51,25.46,25.49,29800.0,21.362,21.3955,21.3536,21.3787,29800.0
2012-05-14 13:10:00,25.5,25.54,25.44,25.47,48100.0,21.3871,21.4207,21.3368,21.362,48100.0
2012-05-14 13:20:00,25.48,25.53,25.46,25.53,33600.0,21.3704,21.4123,21.3536,21.4123,33600.0
2012-05-14 13:30:00,25.52,25.59,25.47,25.55,65500.0,21.4039,21.4626,21.362,21.4291,65500.0
2012-05-14 13:40:00,25.55,25.63,25.55,25.61,43800.0,21.4291,21.4962,21.4291,21.4794,43800.0
2012-05-14 13:50:00,25.6,25.69,25.6,25.66,40700.0,21.471,21.5465,21.471,21.5213,40700.0
2012-05-14 14:00:00,25.66,25.69,25.64,25.66,26900.0,21.5213,21.5465,21.5045,21.5213,26900.0
2012-05-14 14:10:00,25.67,25.77,25.67,25.71,68400.0,21.5297,21.6136,21.5297,21.5633,68400.0
2012-05-14 14:20:00,25.7,25.76,25.69,25.74,14300.0,21.5549,21.6052,21.5465,21.5884,14300.0
2012-05-14 14:30:00,25.75,25.75,25.62,25.66,22800.0,21.5968,21.5968,21.4878,21.5213,22800.0
2012-05-14 14:40:00,25.67,25.7,25.59,25.59,29100.0,21.5297,21.5549,21.4626,21.4626,29100.0
2012-05-14 14:50:00,25.59,25.66,25.58,25.6,29200.0,21.4626,21.5213,21.4542,21.471,29200.0
2012-05-14 15:00:00,25.6,25.6,25.52,25.58,41200.0,21.471,21.471,21.4039,21.4542,41200.0
2012-05-14 15:10:00,25.58,25.61,25.56,25.59,20100.0,21.4542,21.4794,21.4374,21.4626,20100.0
2012-05-14 15:20:00,25.58,25.58,25.51,25.51,28300.0,21.4542,21.4542,21.3955,21.3955,28300.0
2012-05-14 15:30:00,25.52,25.58,25.51,25.52,37000.0,21.4039,21.4542,21.3955,21.4039,37000.0
2012-05-14 15:40:00,25.52,25.52,25.46,25.5,97300.0,21.4039,21.4039,21.3536,21.3871,97300.0
2012-05-14 15:50:00,25.5,25.55,25.48,25.48,113200.0,21.3871,21.4291,21.3704,21.3704,113200.0
2012-05-15 09:30:00,25.73,25.91,25.6,25.79,65000.0,21.58,21.731,21.471,21.6304,65000.0
2012-05-15 09:40:00,25.79,25.85,25.59,25.75,27000.0,21.6304,21.6807,21.4626,21.5968,27000.0
2012-05-15 09:50:00,25.75,25.85,25.74,25.78,12900.0,21.5968,21.6807,21.5884,21.622,12900.0
2012-05-15 10:00:00,25.79,25.89,25.72,25.85,29700.0,21.6304,21.7142,21.5716,21.6807,29700.0
2012-05-15 10:10:00,25.84,25.84,25.73,25.81,29800.0,21.6723,21.6723,21.58,21.6471,29800.0
2012-05-15 10:20:00,25.82,25.9,25.82,25.9,27100.0,21.6555,21.7226,21.6555,21.7226,27100.0
2012-05-15 10:30:00,25.89,25.98,25.84,25.94,64100.0,21.7142,21.7897,21.6723,21.7562,64100.0
2012-05-15 10:40:00,25.94,25.99,25.88,25.91,47600.0,21.7562,21.7981,21.7058,21.731,47600.0
2012-05-15 10:50:00,25.9,25.91,25.85,25.87,30200.0,21.7226,21.731,21.6807,21.6974,30200.0
2012-05-15 11:00:00,25.89,25.89,25.77,25.78,38400.0,21.7142,21.7142,21.6136,21.622,38400.0
2012-05-15 11:10:00,25.78,25.8,25.68,25.7,46700.0,21.622,21.6387,21.5381,21.5549,46700.0
2012-05-15 11:20:00,25.71,25.81,25.71,25.79,39200.0,21.5633,21.6471,21.5633,21.6304,39200.0
2012-05-15 11:30:00,25.79,25.97,25.78,25.97,30500.0,21.6304,21.7813,21.622,21.7813,30500.0
2012-05-15 11:40:00,25.97,26.05,25.96,26.05,37000.0,21.7813,21.8484,21.7729,21.8484,37000.0
2012-05-15 11:50:00,26.06,26.06,25.99,26.04,46100.0,21.8568,21.8568,21.7981,21.84,46100.0
2012-05-15 12:00:00,26.04,26.09,25.98,26.08,25200.0,21.84,21.882,21.7897,21.8736,25200.0
2012-05-15 12:10:00,26.07,26.1,25.99,25.99,17500.0,21.8652,21.8904,21.7981,21.7981,17500.0
2012-05-15 12:20:00,25.99,26.09,25.93,26.09,40300.0,21.7981,21.882,21.7478,21.882,40300.0
2012-05-15 12:30:00,26.1,26.11,25.99,26.01,45300.0,21.8904,21.8987,21.7981,21.8149,45300.0
2012-05-15 12:40:00,26.01,26.01,25.95,25.95,13800.0,21.8149,21.8149,21.7645,21.7645,13800.0
2012-05-15 12:50:00,25.95,25.96,25.89,25.94,15600.0,21.7645,21.7729,21.7142,21.7562,15600.0
2012-05-15 13:00:00,25.94,26.0,25.94,25.98,16100.0,21.7562,21.8065,21.7562,21.7897,16100.0
2012-05-15 13:10:00,25.98,26.03,25.97,26.02,38500.0,21.7897,21.8316,21.7813,21.8233,38500.0
2012-05-15 13:20:00,26.03,26.08,26.01,26.01,27200.0,21.8316,21.8736,21.8149,21.8149,27200.0
2012-05-15 13:30:00,26.0,26.0,25.9,25.9,17900.0,21.8065,21.8065,21.7226,21.7226,17900.0
2012-05-15 13:40:00,25.91,25.92,25.86,25.89,26700.0,21.731,21.7394,21.6891,21.7142,26700.0
2012-05-15 13:50:00,25.89,25.9,25.78,25.8,39700.0,21.7142,21.7226,21.622,21.6387,39700.0
2012-05-15 14:00:00,25.81,25.86,25.81,25.86,16900.0,21.6471,21.6891,21.6471,21.6891,16900.0
2012-05-15 14:10:00,25.87,25.97,25.87,25.92,29600.0,21.6974,21.7813,21.6974,21.7394,29600.0
2012-05-15 14:20:00,25.91,25.97,25.89,25.93,28600.0,21.731,21.7813,21.7142,21.7478,28600.0
2012-05-15 14:30:00,25.93,25.95,25.86,25.9,33600.0,21.7478,21.7645,21.6891,21.7226,33600.0
2012-05-15 14:40:00,25.89,25.89,25.76,25.76,80000.0,21.7142,21.7142,21.6052,21.6052,80000.0
2012-05-15 14:50:00,25.76,25.76,25.7,25.7,23300.0,21.6052,21.6052,21.5549,21.5549,23300.0
2012-05-15 15:00:00,25.7,25.7,25.57,25.61,44300.0,21.5549,21.5549,21.4458,21.4794,44300.0
2012-05-15 15:10:00,25.62,25.62,25.47,25.56,49100.0,21.4878,21.4878,21.362,21.4374,49100.0
2012-05-15 15:20:00,25.56,25.58,25.45,25.46,40000.0,21.4374,21.4542,21.3452,21.3536,40000.0
2012-05-15 15:30:00,25.46,25.58,25.46,25.52,54800.0,21.3536,21.4542,21.3536,21.4039,54800.0
2012-05-15 15:40:00,25.53,25.62,25.46,25.5,86500.0,21.4123,21.4878,21.3536,21.3871,86500.0
2012-05-15 15:50:00,25.49,25.58,25.46,25.53,123800.0,21.3787,21.4542,21.3536,21.4123,123800.0
2012-05-16 09:30:00,25.74,25.86,25.72,25.86,38500.0,21.5884,21.6891,21.5716,21.6891,38500.0
2012-05-16 09:40:00,25.85,25.94,25.68,25.94,32200.0,21.6807,21.7562,21.5381,21.7562,32200.0
2012-05-16 09:50:00,25.94,26.07,25.9,26.03,23100.0,21.7562,21.8652,21.7226,21.8316,23100.0
2012-05-16 10:00:00,26.05,26.1,25.89,25.96,40300.0,21.8484,21.8904,21.7142,21.7729,40300.0
2012-05-16 10:10:00,25.94,26.04,25.9,25.99,44500.0,21.7562,21.84,21.7226,21.7981,44500.0
2012-05-16 10:20:00,25.99,26.08,25.95,25.96,30400.0,21.7981,21.8736,21.7645,21.7729,30400.0
2012-05-16 10:30:00,25.96,26.0,25.88,25.9,18300.0,21.7729,21.8065,21.7058,21.7226,18300.0
2012-05-16 10:40:00,25.92,26.03,25.89,25.98,30200.0,21.7394,21.8316,21.7142,21.7897,30200.0
2012-05-16 10:50:00,25.98,25.99,25.86,25.87,56500.0,21.7897,21.7981,21.6891,21.6974,56500.0
2012-05-16 11:00:00,25.87,25.94,25.72,25.76,41400.0,21.6974,21.7562,21.5716,21.6052,41400.0
2012-05-16 11:10:00,25.79,25.83,25.66,25.68,57200.0,21.6304,21.6639,21.5213,21.5381,57200.0
2012-05-16 11:20:00,25.68,25.7,25.62,25.64,23700.0,21.5381,21.5549,21.4878,21.5045,23700.0
2012-05-16 11:30:00,25.65,25.73,25.65,25.69,21300.0,21.5129,21.58,21.5129,21.5465,21300.0
2012-05-16 11:40:00,25.69,25.69,25.58,25.63,50200.0,21.5465,21.5465,21.4542,21.4962,50200.0
2012-05-16 11:50:00,25.65,25.7,25.62,25.64,19900.0,21.5129,21.5549,21.4878,21.5045,19900.0
2012-05-16 12:00:00,25.64,25.66,25.58,25.62,12300.0,21.5045,21.5213,21.4542,21.4878,12300.0
2012-05-16 12:10:00,25.63,25.67,25.59,25.61,21100.0,21.4962,21.5297,21.4626,21.4794,21100.0
2012-05-16 12:20:00,25.61,25.63,25.54,25.62,13800.0,21.4794,21.4962,21.4207,21.4878,13800.0
2012-05-16 12:30:00,25.61,25.65,25.59,25.62,13900.0,21.4794,21.5129,21.4626,21.4878,13900.0
2012-05-16 12:40:00,25.63,25.64,25.56,25.57,17400.0,21.4962,21.5045,21.4374,21.4458,17400.0
2012-05-16 12:50:00,25.56,25.6,25.52,25.53,8500.0,21.4374,21.471,21.4039,21.4123,8500.0
2012-05-16 13:00:00,25.52,25.52,25.44,25.46,20100.0,21.4039,21.4039,21.3368,21.3536,20100.0
2012-05-16 13:10:00,25.48,25.59,25.47,25.56,22300.0,21.3704,21.4626,21.362,21.4374,22300.0
2012-05-16 13:20:00,25.55,25.55,25.49,25.5,16500.0,21.4291,21.4291,21.3787,21.3871,16500.0
2012-05-16 13:30:00,25.5,25.5,25.43,25.46,15500.0,21.3871,21.3871,21.3284,21.3536,15500.0
2012-05-16 13:40:00,25.46,25.47,25.42,25.47,24700.0,21.3536,21.362,21.32,21.362,24700.0
2012-05-16 13:50:00,25.47,25.53,25.43,25.53,25500.0,21.362,21.4123,21.3284,21.4123,25500.0
2012-05-16 14:00:00,25.53,25.64,25.45,25.48,48900.0,21.4123,21.5045,21.3452,21.3704,48900.0
2012-05-16 14:10:00,25.48,25.48,25.33,25.34,49600.0,21.3704,21.3704,21.2445,21.2529,49600.0
2012-05-16 14:20:00,25.34,25.34,25.21,25.26,74000.0,21.2529,21.2529,21.1439,21.1858,74000.0
2012-05-16 14:30:00,25.27,25.33,25.26,25.26,62500.0,21.1942,21.2445,21.1858,21.1858,62500.0
2012-05-16 14:40:00,25.25,25.4,25.23,25.38,44600.0,21.1774,21.3033,21.1607,21.2865,44600.0
2012-05-16 14:50:00,25.38,25.43,25.31,25.38,27700.0,21.2865,21.3284,21.2278,21.2865,27700.0
2012-05-16 15:00:00,25.38,25.4,25.29,25.29,37700.0,21.2865,21.3033,21.211,21.211,37700.0
2012-05-16 15:10:00,25.3,25.3,25.15,25.18,97100.0,21.2194,21.2194,21.0936,21.1187,97100.0
2012-05-16 15:20:00,25.18,25.19,25.14,25.14,80100.0,21.1187,21.1271,21.0852,21.0852,80100.0
2012-05-16 15:30:00,25.14,25.19,25.09,25.15,90500.0,21.0852,21.1271,21.0433,21.0936,90500.0
2012-05-16 15:40:00,25.14,25.15,25.06,25.06,111100.0,21.0852,21.0936,21.0181,21.0181,111100.0
2012-05-16 15:50:00,25.05,25.09,25.0,25.04,267200.0,21.0097,21.0433,20.9678,21.0013,267200.0
2012-05-17 09:30:00,25.28,25.35,25.15,25.15,44100.0,21.2026,21.2613,21.0936,21.0936,44100.0
2012-05-17 09:40:00,25.11,25.13,25.0,25.02,34000.0,21.06,21.0768,20.9678,20.9845,34000.0
2012-05-17 09:50:00,25.02,25.03,24.86,24.9,40200.0,20.9845,20.9929,20.8504,20.8839,40200.0
2012-05-17 10:00:00,24.91,24.91,24.77,24.91,34800.0,20.8923,20.8923,20.7749,20.8923,34800.0
2012-05-17 10:10:00,24.92,25.07,24.86,25.07,30800.0,20.9007,21.0265,20.8504,21.0265,30800.0
2012-05-17 10:20:00,25.07,25.12,24.95,24.99,13500.0,21.0265,21.0684,20.9258,20.9594,13500.0
2012-05-17 10:30:00,24.99,24.99,24.84,24.91,60400.0,20.9594,20.9594,20.8336,20.8923,60400.0
2012-05-17 10:40:00,24.93,24.97,24.82,24.86,28800.0,20.9091,20.9426,20.8168,20.8504,28800.0
2012-05-17 10:50:00,24.86,24.98,24.83,24.9,25600.0,20.8504,20.951,20.8252,20.8839,25600.0
2012-05-17 11:00:00,24.91,24.93,24.84,24.91,28200.0,20.8923,20.9091,20.8336,20.8923,28200.0
2012-05-17 11:10:00,24.9,24.9,24.8,24.85,27400.0,20.8839,20.8839,20.8,20.842,27400.0
2012-05-17 11:20:00,24.85,24.85,24.64,24.66,61900.0,20.842,20.842,20.6658,20.6826,61900.0
2012-05-17 11:30:00,24.66,24.74,24.61,24.63,34900.0,20.6826,20.7497,20.6407,20.6574,34900.0
2012-05-17 11:40:00,24.62,24.62,24.55,24.55,45100.0,20.6491,20.6491,20.5904,20.5904,45100.0
2012-05-17 11:50:00,24.55,24.57,24.5,24.52,49500.0,20.5904,20.6071,20.5484,20.5652,49500.0
2012-05-17 12:00:00,24.51,24.52,24.36,24.36,43700.0,20.5568,20.5652,20.431,20.431,43700.0
2012-05-17 12:10:00,24.36,24.38,24.31,24.38,35100.0,20.431,20.4478,20.3891,20.4478,35100.0
2012-05-17 12:20:00,24.39,24.49,24.33,24.41,33500.0,20.4562,20.54,20.4058,20.4729,33500.0
2012-05-17 12:30:00,24.42,24.43,24.35,24.37,34400.0,20.4813,20.4897,20.4226,20.4394,34400.0
2012-05-17 12:40:00,24.38,24.52,24.38,24.46,45200.0,20.4478,20.5652,20.4478,20.5149,45200.0
2012-05-17 12:50:00,24.46,24.46,24.35,24.36,25400.0,20.5149,20.5149,20.4226,20.431,25400.0
2012-05-17 13:00:00,24.38,24.54,24.37,24.51,54700.0,20.4478,20.582,20.4394,20.5568,54700.0
2012-05-17 13:10:00,24.52,24.59,24.51,24.59,33800.0,20.5652,20.6239,20.5568,20.6239,33800.0
2012-05-17 13:20:00,24.6,24.62,24.54,24.55,35800.0,20.6323,20.6491,20.582,20.5904,35800.0
2012-05-17 13:30:00,24.55,24.55,24.47,24.51,72300.0,20.5904,20.5904,20.5233,20.5568,72300.0
2012-05-17 13:40:00,24.52,24.56,24.43,24.43,50400.0,20.5652,20.5987,20.4897,20.4897,50400.0
2012-05-17 13:50:00,24.45,24.51,24.44,24.45,25600.0,20.5065,20.5568,20.4981,20.5065,25600.0
2012-05-17 14:00:00,24.45,24.48,24.39,24.41,42400.0,20.5065,20.5316,20.4562,20.4729,42400.0
2012-05-17 14:10:00,24.41,24.47,24.33,24.35,46500.0,20.4729,20.5233,20.4058,20.4226,46500.0
2012-05-17 14:20:00,24.36,24.45,24.34,24.38,26200.0,20.431,20.5065,20.4142,20.4478,26200.0
2012-05-17 14:30:00,24.38,24.41,24.29,24.32,28100.0,20.4478,20.4729,20.3723,20.3974,28100.0
2012-05-17 14:40:00,24.32,24.36,24.28,24.31,51800.0,20.3974,20.431,20.3639,20.3891,51800.0
2012-05-17 14:50:00,24.31,24.32,24.28,24.31,40100.0,20.3891,20.3974,20.3639,20.3891,40100.0
2012-05-17 15:00:00,24.3,24.4,24.29,24.31,57700.0,20.3807,20.4645,20.3723,20.3891,57700.0
2012-05-17 15:10:00,24.3,24.36,24.26,24.28,49600.0,20.3807,20.431,20.3471,20.3639,49600.0
2012-05-17 15:20:00,24.28,24.35,24.27,24.27,49200.0,20.3639,20.4226,20.3555,20.3555,49200.0
2012-05-17 15:30:00,24.28,24.29,24.21,24.22,106300.0,20.3639,20.3723,20.3052,20.3136,106300.0
2012-05-17 15:40:00,24.23,24.26,24.17,24.24,98500.0,20.322,20.3471,20.2716,20.3304,98500.0
2012-05-17 15:50:00,24.23,24.27,24.08,24.15,530000.0,20.322,20.3555,20.1962,20.2549,530000.0
2012-05-18 09:30:00,24.28,24.28,23.93,23.93,56700.0,20.4507,20.4507,20.1559,20.1559,56700.0
2012-05-18 09:40:00,23.93,23.95,23.69,23.83,99600.0,20.1559,20.1727,19.9538,20.0717,99600.0
2012-05-18 09:50:00,23.83,23.87,23.78,23.83,38900.0,20.0717,20.1054,20.0296,20.0717,38900.0
2012-05-18 10:00:00,23.84,23.97,23.82,23.91,52800.0,20.0801,20.1896,20.0632,20.1391,52800.0
2012-05-18 10:10:00,23.91,23.96,23.84,23.85,27200.0,20.1391,20.1812,20.0801,20.0885,27200.0
2012-05-18 10:20:00,23.85,23.89,23.82,23.88,37100.0,20.0885,20.1222,20.0632,20.1138,37100.0
2012-05-18 10:30:00,23.88,23.93,23.81,23.92,38200.0,20.1138,20.1559,20.0548,20.1475,38200.0
2012-05-18 10:40:00,23.93,24.0,23.85,23.99,42400.0,20.1559,20.2149,20.0885,20.2064,42400.0
2012-05-18 10:50:00,23.99,24.07,23.96,23.96,40300.0,20.2064,20.2738,20.1812,20.1812,40300.0
2012-05-18 11:00:00,23.96,23.99,23.79,23.8,56500.0,20.1812,20.2064,20.038,20.0464,56500.0
2012-05-18 11:10:00,23.8,23.82,23.69,23.71,32300.0,20.0464,20.0632,19.9538,19.9706,32300.0
2012-05-18 11:20:00,23.71,23.71,23.61,23.63,51100.0,19.9706,19.9706,19.8864,19.9032,51100.0
2012-05-18 11:30:00,23.64,23.69,23.5,23.6,44500.0,19.9116,19.9538,19.7937,19.8779,44500.0
2012-05-18 11:40:00,23.6,23.62,23.4,23.4,66200.0,19.8779,19.8948,19.7095,19.7095,66200.0
2012-05-18 11:50:00,23.39,23.41,23.26,23.41,106500.0,19.7011,19.7179,19.5916,19.7179,106500.0
2012-05-18 12:00:00,23.42,23.54,23.41,23.45,55400.0,19.7263,19.8274,19.7179,19.7516,55400.0
2012-05-18 12:10:00,23.45,23.54,23.45,23.51,45100.0,19.7516,19.8274,19.7516,19.8021,45100.0
2012-05-18 12:20:00,23.51,23.57,23.49,23.56,34100.0,19.8021,19.8527,19.7853,19.8443,34100.0
2012-05-18 12:30:00,23.55,23.61,23.54,23.61,46500.0,19.8358,19.8864,19.8274,19.8864,46500.0
2012-05-18 12:40:00,23.62,23.68,23.56,23.59,39200.0,19.8948,19.9453,19.8443,19.8695,39200.0
2012-05-18 12:50:00,23.59,23.62,23.58,23.6,30500.0,19.8695,19.8948,19.8611,19.8779,30500.0
2012-05-18 13:00:00,23.6,23.6,23.48,23.52,68100.0,19.8779,19.8779,19.7769,19.8106,68100.0
2012-05-18 13:10:00,23.53,23.56,23.5,23.52,61700.0,19.819,19.8443,19.7937,19.8106,61700.0
2012-05-18 13:20:00,23.52,23.52,23.44,23.44,33900.0,19.8106,19.8106,19.7432,19.7432,33900.0
2012-05-18 13:30:00,23.45,23.45,23.31,23.32,75100.0,19.7516,19.7516,19.6337,19.6421,75100.0
2012-05-18 13:40:00,23.31,23.4,23.31,23.38,39200.0,19.6337,19.7095,19.6337,19.6926,39200.0
2012-05-18 13:50:00,23.39,23.4,23.3,23.37,35100.0,19.7011,19.7095,19.6253,19.6842,35100.0
2012-05-18 14:00:00,23.38,23.43,23.36,23.39,40600.0,19.6926,19.7348,19.6758,19.7011,40600.0
2012-05-18 14:10:00,23.39,23.47,23.38,23.43,42600.0,19.7011,19.7684,19.6926,19.7348,42600.0
2012-05-18 14:20:00,23.44,23.46,23.38,23.46,35900.0,19.7432,19.76,19.6926,19.76,35900.0
2012-05-18 14:30:00,23.46,23.46,23.35,23.36,58000.0,19.76,19.76,19.6674,19.6758,58000.0
2012-05-18 14:40:00,23.36,23.36,23.29,23.35,64500.0,19.6758,19.6758,19.6168,19.6674,64500.0
2012-05-18 14:50:00,23.35,23.51,23.35,23.46,111200.0,19.6674,19.8021,19.6674,19.76,111200.0
2012-05-18 15:00:00,23.46,23.53,23.39,23.48,74200.0,19.76,19.819,19.7011,19.7769,74200.0
2012-05-18 15:10:00,23.49,23.58,23.49,23.51,49800.0,19.7853,19.8611,19.7853,19.8021,49800.0
2012-05-18 15:20:00,23.51,23.51,23.41,23.43,50600.0,19.8021,19.8021,19.7179,19.7348,50600.0
2012-05-18 15:30:00,23.44,23.48,23.39,23.46,68600.0,19.7432,19.7769,19.7011,19.76,68600.0
2012-05-18 15:40:00,23.46,23.46,23.37,23.41,100400.0,19.76,19.76,19.6842,19.7179,100400.0
2012-05-18 15:50:00,23.4,23.47,23.38,23.46,161000.0,19.7095,19.7684,19.6926,19.76,161000.0
2012-05-21 09:30:00,23.87,23.9,23.68,23.84,105400.0,20.1054,20.1306,19.9453,20.0801,105400.0
2012-05-21 09:40:00,23.84,23.88,23.75,23.79,35400.0,20.0801,20.1138,20.0043,20.038,35400.0
2012-05-21 09:50:00,23.77,23.77,23.52,23.68,36700.0,20.0211,20.0211,19.8106,19.9453,36700.0
2012-05-21 10:00:00,23.68,23.74,23.62,23.74,28900.0,19.9453,19.9959,19.8948,19.9959,28900.0
2012-05-21 10:10:00,23.73,23.81,23.64,23.78,51500.0,19.9874,20.0548,19.9116,20.0296,51500.0
2012-05-21 10:20:00,23.77,23.88,23.76,23.88,30400.0,20.0211,20.1138,20.0127,20.1138,30400.0
2012-05-21 10:30:00,23.89,23.96,23.87,23.89,37300.0,20.1222,20.1812,20.1054,20.1222,37300.0
2012-05-21 10:40:00,23.89,23.92,23.87,23.91,65800.0,20.1222,20.1475,20.1054,20.1391,65800.0
2012-05-21 10:50:00,23.9,24.05,23.9,24.05,32000.0,20.1306,20.257,20.1306,20.257,32000.0
2012-05-21 11:00:00,24.05,24.08,23.99,24.0,22200.0,20.257,20.2822,20.2064,20.2149,22200.0
2012-05-21 11:10:00,24.0,24.08,23.97,24.05,37900.0,20.2149,20.2822,20.1896,20.257,37900.0
2012-05-21 11:20:00,24.04,24.05,23.95,24.01,56000.0,20.2486,20.257,20.1727,20.2233,56000.0
2012-05-21 11:30:00,24.0,24.0,23.94,23.94,14600.0,20.2149,20.2149,20.1643,20.1643,14600.0
2012-05-21 11:40:00,23.93,23.97,23.91,23.94,39100.0,20.1559,20.1896,20.1391,20.1643,39100.0
2012-05-21 11:50:00,23.93,23.96,23.9,23.95,16900.0,20.1559,20.1812,20.1306,20.1727,16900.0
2012-05-21 12:00:00,23.95,24.04,23.92,23.98,13800.0,20.1727,20.2486,20.1475,20.198,13800.0
2012-05-21 12:10:00,23.99,24.04,23.97,24.03,46000.0,20.2064,20.2486,20.1896,20.2401,46000.0
2012-05-21 12:20:00,24.03,24.08,24.03,24.07,19800.0,20.2401,20.2822,20.2401,20.2738,19800.0
2012-05-21 12:30:00,24.06,24.06,23.99,24.03,76500.0,20.2654,20.2654,20.2064,20.2401,76500.0
2012-05-21 12:40:00,24.03,24.03,23.99,24.0,60800.0,20.2401,20.2401,20.2064,20.2149,60800.0
2012-05-21 12:50:00,24.01,24.01,23.95,23.98,14500.0,20.2233,20.2233,20.1727,20.198,14500.0
2012-05-21 13:00:00,23.98,23.98,23.94,23.98,23300.0,20.198,20.198,20.1643,20.198,23300.0
2012-05-21 13:10:00,23.98,24.0,23.89,23.94,38800.0,20.198,20.2149,20.1222,20.1643,38800.0
2012-05-21 13:20:00,23.94,24.0,23.93,23.99,9300.0,20.1643,20.2149,20.1559,20.2064,9300.0
2012-05-21 13:30:00,23.99,24.01,23.95,23.95,34600.0,20.2064,20.2233,20.1727,20.1727,34600.0
2012-05-21 13:40:00,23.95,23.95,23.94,23.95,54700.0,20.1727,20.1727,20.1643,20.1727,54700.0
2012-05-21 13:50:00,23.95,23.99,23.95,23.98,98800.0,20.1727,20.2064,20.1727,20.198,98800.0
2012-05-21 14:00:00,23.98,23.98,23.95,23.97,41100.0,20.198,20.198,20.1727,20.1896,41100.0
2012-05-21 14:10:00,23.98,24.14,23.98,24.14,53800.0,20.198,20.3328,20.198,20.3328,53800.0
2012-05-21 14:20:00,24.15,24.19,24.03,24.03,22200.0,20.3412,20.3749,20.2401,20.2401,22200.0
2012-05-21 14:30:00,24.03,24.11,24.03,24.09,30000.0,20.2401,20.3075,20.2401,20.2907,30000.0
2012-05-21 14:40:00,24.08,24.15,24.07,24.14,18800.0,20.2822,20.3412,20.2738,20.3328,18800.0
2012-05-21 14:50:00,24.13,24.18,24.13,24.15,34400.0,20.3244,20.3665,20.3244,20.3412,34400.0
2012-05-21 15:00:00,24.15,24.24,24.15,24.23,40600.0,20.3412,20.417,20.3412,20.4086,40600.0
2012-05-21 15:10:00,24.24,24.3,24.23,24.28,47300.0,20.417,20.4675,20.4086,20.4507,47300.0
2012-05-21 15:20:00,24.28,24.33,24.26,24.29,58800.0,20.4507,20.4928,20.4339,20.4591,58800.0
2012-05-21 15:30:00,24.29,24.3,24.22,24.25,94200.0,20.4591,20.4675,20.4002,20.4254,94200.0
2012-05-21 15:40:00,24.26,24.29,24.18,24.23,134400.0,20.4339,20.4591,20.3665,20.4086,134400.0
2012-05-21 15:50:00,24.22,24.29,24.22,24.26,360700.0,20.4002,20.4591,20.4002,20.4339,360700.0
2012-05-22 09:30:00,24.26,24.38,24.21,24.22,62600.0,20.4339,20.5349,20.3917,20.4002,62600.0
2012-05-22 09:40:00,24.21,24.4,24.17,24.38,57900.0,20.3917,20.5518,20.3581,20.5349,57900.0
2012-05-22 09:50:00,24.37,24.56,24.37,24.4,104700.0,20.5265,20.6865,20.5265,20.5518,104700.0
2012-05-22 10:00:00,24.41,24.57,24.35,24.49,48400.0,20.5602,20.695,20.5097,20.6276,48400.0
2012-05-22 10:10:00,24.48,24.62,24.47,24.61,38900.0,20.6192,20.7371,20.6107,20.7287,38900.0
2012-05-22 10:20:00,24.62,24.64,24.58,24.6,28200.0,20.7371,20.7539,20.7034,20.7202,28200.0
2012-05-22 10:30:00,24.61,24.71,24.6,24.66,43000.0,20.7287,20.8129,20.7202,20.7708,43000.0
2012-05-22 10:40:00,24.66,24.88,24.65,24.88,233000.0,20.7708,20.9561,20.7623,20.9561,233000.0
2012-05-22 10:50:00,24.87,24.89,24.77,24.78,82700.0,20.9477,20.9645,20.8634,20.8718,82700.0
2012-05-22 11:00:00,24.78,24.81,24.74,24.77,42900.0,20.8718,20.8971,20.8382,20.8634,42900.0
2012-05-22 11:10:00,24.76,24.79,24.71,24.75,75600.0,20.855,20.8803,20.8129,20.8466,75600.0
2012-05-22 11:20:00,24.76,24.79,24.66,24.68,74000.0,20.855,20.8803,20.7708,20.7876,74000.0
2012-05-22 11:30:00,24.68,24.71,24.61,24.64,41900.0,20.7876,20.8129,20.7287,20.7539,41900.0
2012-05-22 11:40:00,24.65,24.65,24.51,24.56,54200.0,20.7623,20.7623,20.6444,20.6865,54200.0
2012-05-22 11:50:00,24.56,24.56,24.47,24.51,24700.0,20.6865,20.6865,20.6107,20.6444,24700.0
2012-05-22 12:00:00,24.51,24.54,24.47,24.48,79500.0,20.6444,20.6697,20.6107,20.6192,79500.0
2012-05-22 12:10:00,24.48,24.57,24.48,24.56,43000.0,20.6192,20.695,20.6192,20.6865,43000.0
2012-05-22 12:20:00,24.56,24.57,24.51,24.52,25600.0,20.6865,20.695,20.6444,20.6529,25600.0
2012-05-22 12:30:00,24.54,24.57,24.5,24.53,21200.0,20.6697,20.695,20.636,20.6613,21200.0
2012-05-22 12:40:00,24.54,24.6,24.52,24.59,51000.0,20.6697,20.7202,20.6529,20.7118,51000.0
2012-05-22 12:50:00,24.57,24.6,24.54,24.55,21800.0,20.695,20.7202,20.6697,20.6781,21800.0
2012-05-22 13:00:00,24.55,24.63,24.54,24.62,14800.0,20.6781,20.7455,20.6697,20.7371,14800.0
2012-05-22 13:10:00,24.61,24.62,24.48,24.5,55900.0,20.7287,20.7371,20.6192,20.636,55900.0
2012-05-22 13:20:00,24.51,24.62,24.5,24.58,82800.0,20.6444,20.7371,20.636,20.7034,82800.0
2012-05-22 13:30:00,24.57,24.66,24.55,24.63,50300.0,20.695,20.7708,20.6781,20.7455,50300.0
2012-05-22 13:40:00,24.63,24.63,24.53,24.57,23300.0,20.7455,20.7455,20.6613,20.695,23300.0
2012-05-22 13:50:00,24.58,24.58,24.53,24.53,12500.0,20.7034,20.7034,20.6613,20.6613,12500.0
2012-05-22 14:00:00,24.55,24.65,24.54,24.61,28500.0,20.6781,20.7623,20.6697,20.7287,28500.0
2012-05-22 14:10:00,24.62,24.62,24.48,24.53,55600.0,20.7371,20.7371,20.6192,20.6613,55600.0
2012-05-22 14:20:00,24.54,24.66,24.54,24.6,25700.0,20.6697,20.7708,20.6697,20.7202,25700.0
2012-05-22 14:30:00,24.6,24.6,24.49,24.49,79900.0,20.7202,20.7202,20.6276,20.6276,79900.0
2012-05-22 14:40:00,24.5,24.57,24.48,24.57,167600.0,20.636,20.695,20.6192,20.695,167600.0
2012-05-22 14:50:00,24.58,24.59,24.53,24.56,25600.0,20.7034,20.7118,20.6613,20.6865,25600.0
2012-05-22 15:00:00,24.55,24.57,24.48,24.49,74300.0,20.6781,20.695,20.6192,20.6276,74300.0
2012-05-22 15:10:00,24.48,24.55,24.45,24.45,55600.0,20.6192,20.6781,20.5939,20.5939,55600.0
2012-05-22 15:20:00,24.45,24.51,24.42,24.49,141200.0,20.5939,20.6444,20.5686,20.6276,141200.0
2012-05-22 15:30:00,24.48,24.51,24.42,24.44,279600.0,20.6192,20.6444,20.5686,20.5855,279600.0
2012-05-22 15:40:00,24.44,24.49,24.32,24.34,223300.0,20.5855,20.6276,20.4844,20.5012,223300.0
2012-05-22 15:50:00,24.34,24.44,24.33,24.43,292600.0,20.5012,20.5855,20.4928,20.577,292600.0
2012-05-23 09:30:00,24.29,24.36,24.17,24.33,81200.0,20.4591,20.5181,20.3581,20.4928,81200.0
2012-05-23 09:40:00,24.33,24.54,24.32,24.47,89400.0,20.4928,20.6697,20.4844,20.6107,89400.0
2012-05-23 09:50:00,24.47,24.57,24.43,24.57,34200.0,20.6107,20.695,20.577,20.695,34200.0
2012-05-23 10:00:00,24.57,24.68,24.42,24.44,55200.0,20.695,20.7876,20.5686,20.5855,55200.0
2012-05-23 10:10:00,24.44,24.47,24.36,24.4,32100.0,20.5855,20.6107,20.5181,20.5518,32100.0
2012-05-23 10:20:00,24.39,24.39,24.14,24.23,45200.0,20.5434,20.5434,20.3328,20.4086,45200.0
2012-05-23 10:30:00,24.23,24.24,24.12,24.15,40900.0,20.4086,20.417,20.3159,20.3412,40900.0
2012-05-23 10:40:00,24.15,24.17,24.02,24.03,42100.0,20.3412,20.3581,20.2317,20.2401,42100.0
2012-05-23 10:50:00,24.03,24.14,24.0,24.11,22500.0,20.2401,20.3328,20.2149,20.3075,22500.0
2012-05-23 11:00:00,24.11,24.14,24.03,24.13,23700.0,20.3075,20.3328,20.2401,20.3244,23700.0
2012-05-23 11:10:00,24.13,24.24,24.1,24.22,81200.0,20.3244,20.417,20.2991,20.4002,81200.0
2012-05-23 11:20:00,24.21,24.28,24.19,24.24,42600.0,20.3917,20.4507,20.3749,20.417,42600.0
2012-05-23 11:30:00,24.24,24.31,24.11,24.24,35400.0,20.417,20.476,20.3075,20.417,35400.0
2012-05-23 11:40:00,24.24,24.31,24.22,24.25,43800.0,20.417,20.476,20.4002,20.4254,43800.0
2012-05-23 11:50:00,24.26,24.28,24.24,24.27,36100.0,20.4339,20.4507,20.417,20.4423,36100.0
2012-05-23 12:00:00,24.27,24.28,24.22,24.26,52600.0,20.4423,20.4507,20.4002,20.4339,52600.0
2012-05-23 12:10:00,24.26,24.28,24.24,24.28,22100.0,20.4339,20.4507,20.417,20.4507,22100.0
2012-05-23 12:20:00,24.28,24.28,24.23,24.27,34400.0,20.4507,20.4507,20.4086,20.4423,34400.0
2012-05-23 12:30:00,24.26,24.29,24.23,24.28,28700.0,20.4339,20.4591,20.4086,20.4507,28700.0
2012-05-23 12:40:00,24.28,24.28,24.25,24.26,8700.0,20.4507,20.4507,20.4254,20.4339,8700.0
2012-05-23 12:50:00,24.25,24.25,24.09,24.11,51900.0,20.4254,20.4254,20.2907,20.3075,51900.0
2012-05-23 13:00:00,24.12,24.21,24.12,24.13,21900.0,20.3159,20.3917,20.3159,20.3244,21900.0
2012-05-23 13:10:00,24.13,24.22,24.13,24.2,52400.0,20.3244,20.4002,20.3244,20.3833,52400.0
2012-05-23 13:20:00,24.2,24.29,24.2,24.28,26600.0,20.3833,20.4591,20.3833,20.4507,26600.0
2012-05-23 13:30:00,24.29,24.36,24.29,24.35,30400.0,20.4591,20.5181,20.4591,20.5097,30400.0
2012-05-23 13:40:00,24.36,24.43,24.34,24.42,53000.0,20.5181,20.577,20.5012,20.5686,53000.0
2012-05-23 13:50:00,24.43,24.43,24.32,24.41,28500.0,20.577,20.577,20.4844,20.5602,28500.0
2012-05-23 14:00:00,24.41,24.41,24.27,24.33,20600.0,20.5602,20.5602,20.4423,20.4928,20600.0
2012-05-23 14:10:00,24.34,24.34,24.15,24.17,24400.0,20.5012,20.5012,20.3412,20.3581,24400.0
2012-05-23 14:20:00,24.16,24.25,24.16,24.23,28600.0,20.3496,20.4254,20.3496,20.4086,28600.0
2012-05-23 14:30:00,24.22,24.32,24.18,24.32,31400.0,20.4002,20.4844,20.3665,20.4844,31400.0
2012-05-23 14:40:00,24.31,24.41,24.29,24.36,58600.0,20.476,20.5602,20.4591,20.5181,58600.0
2012-05-23 14:50:00,24.35,24.48,24.35,24.44,48100.0,20.5097,20.6192,20.5097,20.5855,48100.0
2012-05-23 15:00:00,24.44,24.53,24.42,24.53,57100.0,20.5855,20.6613,20.5686,20.6613,57100.0
2012-05-23 15:10:00,24.53,24.58,24.48,24.58,39900.0,20.6613,20.7034,20.6192,20.7034,39900.0
2012-05-23 15:20:00,24.58,24.7,24.56,24.65,53000.0,20.7034,20.8045,20.6865,20.7623,53000.0
2012-05-23 15:30:00,24.66,24.85,24.64,24.82,124800.0,20.7708,20.9308,20.7539,20.9055,124800.0
2012-05-23 15:40:00,24.81,24.9,24.8,24.81,64100.0,20.8971,20.9729,20.8887,20.8971,64100.0
2012-05-23 15:50:00,24.8,24.86,24.71,24.8,195800.0,20.8887,20.9392,20.8129,20.8887,195800.0
2012-05-24 09:30:00,24.86,24.9,24.6,24.62,27900.0,20.9392,20.9729,20.7202,20.7371,27900.0
2012-05-24 09:40:00,24.61,24.8,24.6,24.62,51600.0,20.7287,20.8887,20.7202,20.7371,51600.0
2012-05-24 09:50:00,24.62,24.63,24.54,24.62,40800.0,20.7371,20.7455,20.6697,20.7371,40800.0
2012-05-24 10:00:00,24.61,24.76,24.57,24.73,51100.0,20.7287,20.855,20.695,20.8297,51100.0
2012-05-24 10:10:00,24.73,24.75,24.44,24.45,149500.0,20.8297,20.8466,20.5855,20.5939,149500.0
2012-05-24 10:20:00,24.45,24.5,24.36,24.43,43900.0,20.5939,20.636,20.5181,20.577,43900.0
2012-05-24 10:30:00,24.43,24.64,24.42,24.61,97800.0,20.577,20.7539,20.5686,20.7287,97800.0
2012-05-24 10:40:00,24.61,24.68,24.59,24.6,27000.0,20.7287,20.7876,20.7118,20.7202,27000.0
2012-05-24 10:50:00,24.62,24.63,24.51,24.51,26700.0,20.7371,20.7455,20.6444,20.6444,26700.0
2012-05-24 11:00:00,24.52,24.54,24.46,24.51,50200.0,20.6529,20.6697,20.6023,20.6444,50200.0
2012-05-24 11:10:00,24.52,24.59,24.51,24.56,19700.0,20.6529,20.7118,20.6444,20.6865,19700.0
2012-05-24 11:20:00,24.56,24.58,24.52,24.55,54600.0,20.6865,20.7034,20.6529,20.6781,54600.0
2012-05-24 11:30:00,24.55,24.56,24.46,24.47,42800.0,20.6781,20.6865,20.6023,20.6107,42800.0
2012-05-24 11:40:00,24.48,24.51,24.4,24.41,16800.0,20.6192,20.6444,20.5518,20.5602,16800.0
2012-05-24 11:50:00,24.41,24.47,24.41,24.43,24700.0,20.5602,20.6107,20.5602,20.577,24700.0
2012-05-24 12:00:00,24.44,24.44,24.35,24.38,60900.0,20.5855,20.5855,20.5097,20.5349,60900.0
2012-05-24 12:10:00,24.38,24.4,24.27,24.28,23700.0,20.5349,20.5518,20.4423,20.4507,23700.0
2012-05-24 12:20:00,24.29,24.33,24.28,24.28,17200.0,20.4591,20.4928,20.4507,20.4507,17200.0
2012-05-24 12:30:00,24.29,24.32,24.26,24.31,11900.0,20.4591,20.4844,20.4339,20.476,11900.0
2012-05-24 12:40:00,24.3,24.42,24.29,24.39,34100.0,20.4675,20.5686,20.4591,20.5434,34100.0
2012-05-24 12:50:00,24.39,24.39,24.27,24.37,39500.0,20.5434,20.5434,20.4423,20.5265,39500.0
2012-05-24 13:00:00,24.37,24.45,24.35,24.41,16800.0,20.5265,20.5939,20.5097,20.5602,16800.0
2012-05-24 13:10:00,24.41,24.53,24.41,24.47,28500.0,20.5602,20.6613,20.5602,20.6107,28500.0
2012-05-24 13:20:00,24.45,24.5,24.37,24.37,20600.0,20.5939,20.636,20.5265,20.5265,20600.0
2012-05-24 13:30:00,24.36,24.39,24.3,24.32,38200.0,20.5181,20.5434,20.4675,20.4844,38200.0
2012-05-24 13:40:00,24.31,24.33,24.23,24.25,59800.0,20.476,20.4928,20.4086,20.4254,59800.0
2012-05-24 13:50:00,24.25,24.25,24.15,24.15,41800.0,20.4254,20.4254,20.3412,20.3412,41800.0
2012-05-24 14:00:00,24.16,24.25,24.14,24.15,35300.0,20.3496,20.4254,20.3328,20.3412,35300.0
2012-05-24 14:10:00,24.14,24.16,24.04,24.14,81400.0,20.3328,20.3496,20.2486,20.3328,81400.0
2012-05-24 14:20:00,24.14,24.17,24.11,24.13,41600.0,20.3328,20.3581,20.3075,20.3244,41600.0
2012-05-24 14:30:00,24.13,24.21,24.12,24.12,46100.0,20.3244,20.3917,20.3159,20.3159,46100.0
2012-05-24 14:40:00,24.11,24.17,24.06,24.17,22200.0,20.3075,20.3581,20.2654,20.3581,22200.0
2012-05-24 14:50:00,24.17,24.19,24.1,24.11,22900.0,20.3581,20.3749,20.2991,20.3075,22900.0
2012-05-24 15:00:00,24.1,24.19,24.1,24.12,42300.0,20.2991,20.3749,20.2991,20.3159,42300.0
2012-05-24 15:10:00,24.12,24.12,24.05,24.09,40100.0,20.3159,20.3159,20.257,20.2907,40100.0
2012-05-24 15:20:00,24.09,24.27,24.08,24.2,91400.0,20.2907,20.4423,20.2822,20.3833,91400.0
2012-05-24 15:30:00,24.2,24.29,24.18,24.25,81500.0,20.3833,20.4591,20.3665,20.4254,81500.0
2012-05-24 15:40:00,24.26,24.29,24.19,24.24,122800.0,20.4339,20.4591,20.3749,20.417,122800.0
2012-05-24 15:50:00,24.24,24.35,24.24,24.31,248700.0,20.417,20.5097,20.417,20.476,248700.0
2012-05-25 09:30:00,24.12,24.25,24.05,24.11,110400.0,20.3159,20.4254,20.257,20.3075,110400.0
2012-05-25 09:40:00,24.12,24.12,24.01,24.04,28100.0,20.3159,20.3159,20.2233,20.2486,28100.0
2012-05-25 09:50:00,24.03,24.17,24.02,24.15,33800.0,20.2401,20.3581,20.2317,20.3412,33800.0
2012-05-25 10:00:00,24.16,24.17,24.1,24.11,32300.0,20.3496,20.3581,20.2991,20.3075,32300.0
2012-05-25 10:10:00,24.1,24.15,24.1,24.15,57900.0,20.2991,20.3412,20.2991,20.3412,57900.0
2012-05-25 10:20:00,24.15,24.15,24.1,24.15,26300.0,20.3412,20.3412,20.2991,20.3412,26300.0
2012-05-25 10:30:00,24.14,24.25,24.14,24.17,29700.0,20.3328,20.4254,20.3328,20.3581,29700.0
2012-05-25 10:40:00,24.18,24.18,24.1,24.12,21900.0,20.3665,20.3665,20.2991,20.3159,21900.0
2012-05-25 10:50:00,24.12,24.16,24.1,24.1,59000.0,20.3159,20.3496,20.2991,20.2991,59000.0
2012-05-25 11:00:00,24.11,24.19,24.11,24.15,37700.0,20.3075,20.3749,20.3075,20.3412,37700.0
2012-05-25 11:10:00,24.14,24.24,24.13,24.24,31100.0,20.3328,20.417,20.3244,20.417,31100.0
2012-05-25 11:20:00,24.24,24.35,24.23,24.33,55300.0,20.417,20.5097,20.4086,20.4928,55300.0
2012-05-25 11:30:00,24.32,24.32,24.22,24.26,23100.0,20.4844,20.4844,20.4002,20.4339,23100.0
2012-05-25 11:40:00,24.25,24.3,24.24,24.28,16300.0,20.4254,20.4675,20.417,20.4507,16300.0
2012-05-25 11:50:00,24.28,24.32,24.25,24.29,32900.0,20.4507,20.4844,20.4254,20.4591,32900.0
2012-05-25 12:00:00,24.28,24.34,24.25,24.29,60600.0,20.4507,20.5012,20.4254,20.4591,60600.0
2012-05-25 12:10:00,24.29,24.34,24.27,24.3,35000.0,20.4591,20.5012,20.4423,20.4675,35000.0
2012-05-25 12:20:00,24.29,24.32,24.27,24.29,66300.0,20.4591,20.4844,20.4423,20.4591,66300.0
2012-05-25 12:30:00,24.28,24.31,24.28,24.29,5800.0,20.4507,20.476,20.4507,20.4591,5800.0
2012-05-25 12:40:00,24.29,24.31,24.29,24.31,12200.0,20.4591,20.476,20.4591,20.476,12200.0
2012-05-25 12:50:00,24.31,24.32,24.3,24.3,10400.0,20.476,20.4844,20.4675,20.4675,10400.0
2012-05-25 13:00:00,24.3,24.31,24.28,24.29,18700.0,20.4675,20.476,20.4507,20.4591,18700.0
2012-05-25 13:10:00,24.3,24.37,24.3,24.37,75700.0,20.4675,20.5265,20.4675,20.5265,75700.0
2012-05-25 13:20:00,24.37,24.45,24.37,24.45,45000.0,20.5265,20.5939,20.5265,20.5939,45000.0
2012-05-25 13:30:00,24.45,24.47,24.41,24.47,34700.0,20.5939,20.6107,20.5602,20.6107,34700.0
2012-05-25 13:40:00,24.47,24.56,24.44,24.52,59800.0,20.6107,20.6865,20.5855,20.6529,59800.0
2012-05-25 13:50:00,24.52,24.52,24.42,24.42,39100.0,20.6529,20.6529,20.5686,20.5686,39100.0
2012-05-25 14:00:00,24.43,24.45,24.4,24.41,27500.0,20.577,20.5939,20.5518,20.5602,27500.0
2012-05-25 14:10:00,24.4,24.5,24.4,24.43,37900.0,20.5518,20.636,20.5518,20.577,37900.0
2012-05-25 14:20:00,24.42,24.48,24.39,24.41,56400.0,20.5686,20.6192,20.5434,20.5602,56400.0
2012-05-25 14:30:00,24.41,24.46,24.39,24.42,31700.0,20.5602,20.6023,20.5434,20.5686,31700.0
2012-05-25 14:40:00,24.42,24.46,24.38,24.39,51300.0,20.5686,20.6023,20.5349,20.5434,51300.0
2012-05-25 14:50:00,24.39,24.46,24.38,24.39,38300.0,20.5434,20.6023,20.5349,20.5434,38300.0
2012-05-25 15:00:00,24.4,24.43,24.39,24.43,17200.0,20.5518,20.577,20.5434,20.577,17200.0
2012-05-25 15:10:00,24.44,24.45,24.37,24.38,53000.0,20.5855,20.5939,20.5265,20.5349,53000.0
2012-05-25 15:20:00,24.36,24.41,24.29,24.36,63900.0,20.5181,20.5602,20.4591,20.5181,63900.0
2012-05-25 15:30:00,24.36,24.41,24.34,24.37,39800.0,20.5181,20.5602,20.5012,20.5265,39800.0
2012-05-25 15:40:00,24.37,24.42,24.36,24.4,60400.0,20.5265,20.5686,20.5181,20.5518,60400.0
2012-05-25 15:50:00,24.41,24.43,24.38,24.42,110300.0,20.5602,20.577,20.5349,20.5686,110300.0
2012-05-29 09:30:00,24.62,24.64,24.43,24.5,101600.0,20.7371,20.7539,20.577,20.636,101600.0
2012-05-29 09:40:00,24.49,24.58,24.43,24.46,78500.0,20.6276,20.7034,20.577,20.6023,78500.0
2012-05-29 09:50:00,24.46,24.71,24.46,24.58,73200.0,20.6023,20.8129,20.6023,20.7034,73200.0
2012-05-29 10:00:00,24.58,24.67,24.52,24.61,34800.0,20.7034,20.7792,20.6529,20.7287,34800.0
2012-05-29 10:10:00,24.6,24.74,24.6,24.73,31000.0,20.7202,20.8382,20.7202,20.8297,31000.0
2012-05-29 10:20:00,24.73,24.79,24.73,24.78,43000.0,20.8297,20.8803,20.8297,20.8718,43000.0
2012-05-29 10:30:00,24.79,24.86,24.78,24.8,45200.0,20.8803,20.9392,20.8718,20.8887,45200.0
2012-05-29 10:40:00,24.79,24.84,24.78,24.83,58800.0,20.8803,20.9224,20.8718,20.914,58800.0
2012-05-29 10:50:00,24.81,24.85,24.76,24.76,34300.0,20.8971,20.9308,20.855,20.855,34300.0
2012-05-29 11:00:00,24.76,24.77,24.71,24.71,18500.0,20.855,20.8634,20.8129,20.8129,18500.0
2012-05-29 11:10:00,24.71,24.73,24.66,24.67,23700.0,20.8129,20.8297,20.7708,20.7792,23700.0
2012-05-29 11:20:00,24.67,24.7,24.61,24.7,31000.0,20.7792,20.8045,20.7287,20.8045,31000.0
2012-05-29 11:30:00,24.7,24.72,24.55,24.63,28400.0,20.8045,20.8213,20.6781,20.7455,28400.0
2012-05-29 11:40:00,24.62,24.63,24.48,24.5,31900.0,20.7371,20.7455,20.6192,20.636,31900.0
2012-05-29 11:50:00,24.51,24.61,24.51,24.59,32900.0,20.6444,20.7287,20.6444,20.7118,32900.0
2012-05-29 12:00:00,24.58,24.63,24.49,24.52,57100.0,20.7034,20.7455,20.6276,20.6529,57100.0
2012-05-29 12:10:00,24.52,24.53,24.45,24.48,22900.0,20.6529,20.6613,20.5939,20.6192,22900.0
2012-05-29 12:20:00,24.48,24.5,24.45,24.45,40800.0,20.6192,20.636,20.5939,20.5939,40800.0
2012-05-29 12:30:00,24.45,24.46,24.4,24.4,41700.0,20.5939,20.6023,20.5518,20.5518,41700.0
2012-05-29 12:40:00,24.41,24.46,24.4,24.45,66800.0,20.5602,20.6023,20.5518,20.5939,66800.0
2012-05-29 12:50:00,24.45,24.48,24.4,24.42,25700.0,20.5939,20.6192,20.5518,20.5686,25700.0
2012-05-29 13:00:00,24.42,24.45,24.38,24.44,29300.0,20.5686,20.5939,20.5349,20.5855,29300.0
2012-05-29 13:10:00,24.43,24.49,24.43,24.45,28100.0,20.577,20.6276,20.577,20.5939,28100.0
2012-05-29 13:20:00,24.44,24.46,24.41,24.41,21900.0,20.5855,20.6023,20.5602,20.5602,21900.0
2012-05-29 13:30:00,24.42,24.45,24.39,24.43,24500.0,20.5686,20.5939,20.5434,20.577,24500.0
2012-05-29 13:40:00,24.42,24.52,24.41,24.48,19600.0,20.5686,20.6529,20.5602,20.6192,19600.0
2012-05-29 13:50:00,24.47,24.53,24.47,24.52,20200.0,20.6107,20.6613,20.6107,20.6529,20200.0
2012-05-29 14:00:00,24.53,24.54,24.5,24.51,24900.0,20.6613,20.6697,20.636,20.6444,24900.0
2012-05-29 14:10:00,24.5,24.6,24.49,24.54,46100.0,20.636,20.7202,20.6276,20.6697,46100.0
2012-05-29 14:20:00,24.54,24.6,24.51,24.6,35100.0,20.6697,20.7202,20.6444,20.7202,35100.0
2012-05-29 14:30:00,24.59,24.62,24.56,24.56,16000.0,20.7118,20.7371,20.6865,20.6865,16000.0
2012-05-29 14:40:00,24.57,24.62,24.55,24.62,30200.0,20.695,20.7371,20.6781,20.7371,30200.0
2012-05-29 14:50:00,24.62,24.67,24.62,24.63,26500.0,20.7371,20.7792,20.7371,20.7455,26500.0
2012-05-29 15:00:00,24.64,24.64,24.59,24.61,20300.0,20.7539,20.7539,20.7118,20.7287,20300.0
2012-05-29 15:10:00,24.62,24.68,24.62,24.67,29900.0,20.7371,20.7876,20.7371,20.7792,29900.0
2012-05-29 15:20:00,24.67,24.68,24.64,24.66,31200.0,20.7792,20.7876,20.7539,20.7708,31200.0
2012-05-29 15:30:00,24.67,24.74,24.64,24.7,40700.0,20.7792,20.8382,20.7539,20.8045,40700.0
2012-05-29 15:40:00,24.69,24.8,24.68,24.79,59200.0,20.796,20.8887,20.7876,20.8803,59200.0
2012-05-29 15:50:00,24.79,24.8,24.72,24.77,122400.0,20.8803,20.8887,20.8213,20.8634,122400.0
2012-05-30 09:30:00,24.37,24.4,24.13,24.13,105300.0,20.5265,20.5518,20.3244,20.3244,105300.0
2012-05-30 09:40:00,24.12,24.21,24.05,24.2,92100.0,20.3159,20.3917,20.257,20.3833,92100.0
2012-05-30 09:50:00,24.2,24.32,24.2,24.28,36500.0,20.3833,20.4844,20.3833,20.4507,36500.0
2012-05-30 10:00:00,24.27,24.28,24.19,24.2,62300.0,20.4423,20.4507,20.3749,20.3833,62300.0
2012-05-30 10:10:00,24.2,24.24,24.16,24.16,70900.0,20.3833,20.417,20.3496,20.3496,70900.0
2012-05-30 10:20:00,24.15,24.24,24.12,24.22,42300.0,20.3412,20.417,20.3159,20.4002,42300.0
2012-05-30 10:30:00,24.21,24.24,24.1,24.14,55500.0,20.3917,20.417,20.2991,20.3328,55500.0
2012-05-30 10:40:00,24.14,24.21,24.13,24.19,28100.0,20.3328,20.3917,20.3244,20.3749,28100.0
2012-05-30 10:50:00,24.19,24.22,24.1,24.1,34400.0,20.3749,20.4002,20.2991,20.2991,34400.0
2012-05-30 11:00:00,24.1,24.23,24.09,24.23,35800.0,20.2991,20.4086,20.2907,20.4086,35800.0
2012-05-30 11:10:00,24.23,24.28,24.22,24.26,31200.0,20.4086,20.4507,20.4002,20.4339,31200.0
2012-05-30 11:20:00,24.27,24.3,24.22,24.3,73100.0,20.4423,20.4675,20.4002,20.4675,73100.0
2012-05-30 11:30:00,24.29,24.32,24.23,24.26,32700.0,20.4591,20.4844,20.4086,20.4339,32700.0
2012-05-30 11:40:00,24.25,24.25,24.19,24.23,21800.0,20.4254,20.4254,20.3749,20.4086,21800.0
2012-05-30 11:50:00,24.23,24.27,24.19,24.19,22000.0,20.4086,20.4423,20.3749,20.3749,22000.0
2012-05-30 12:00:00,24.18,24.19,24.05,24.13,21800.0,20.3665,20.3749,20.257,20.3244,21800.0
2012-05-30 12:10:00,24.13,24.14,24.08,24.08,6800.0,20.3244,20.3328,20.2822,20.2822,6800.0
2012-05-30 12:20:00,24.07,24.09,24.0,24.01,34100.0,20.2738,20.2907,20.2149,20.2233,34100.0
2012-05-30 12:30:00,24.01,24.03,23.99,24.02,26500.0,20.2233,20.2401,20.2064,20.2317,26500.0
2012-05-30 12:40:00,24.02,24.04,23.99,24.04,9500.0,20.2317,20.2486,20.2064,20.2486,9500.0
2012-05-30 12:50:00,24.03,24.06,24.02,24.05,14200.0,20.2401,20.2654,20.2317,20.257,14200.0
2012-05-30 13:00:00,24.05,24.06,24.0,24.03,13300.0,20.257,20.2654,20.2149,20.2401,13300.0
2012-05-30 13:10:00,24.02,24.06,24.01,24.03,15900.0,20.2317,20.2654,20.2233,20.2401,15900.0
2012-05-30 13:20:00,24.03,24.03,24.01,24.02,10400.0,20.2401,20.2401,20.2233,20.2317,10400.0
2012-05-30 13:30:00,24.03,24.1,24.01,24.07,18900.0,20.2401,20.2991,20.2233,20.2738,18900.0
2012-05-30 13:40:00,24.06,24.1,24.04,24.07,10700.0,20.2654,20.2991,20.2486,20.2738,10700.0
2012-05-30 13:50:00,24.07,24.07,24.01,24.04,57300.0,20.2738,20.2738,20.2233,20.2486,57300.0
2012-05-30 14:00:00,24.03,24.12,24.03,24.11,18000.0,20.2401,20.3159,20.2401,20.3075,18000.0
2012-05-30 14:10:00,24.1,24.13,24.1,24.13,29100.0,20.2991,20.3244,20.2991,20.3244,29100.0
2012-05-30 14:20:00,24.12,24.14,24.05,24.09,17500.0,20.3159,20.3328,20.257,20.2907,17500.0
2012-05-30 14:30:00,24.08,24.1,24.05,24.08,15700.0,20.2822,20.2991,20.257,20.2822,15700.0
2012-05-30 14:40:00,24.07,24.1,24.06,24.09,12900.0,20.2738,20.2991,20.2654,20.2907,12900.0
2012-05-30 14:50:00,24.08,24.11,24.06,24.06,13400.0,20.2822,20.3075,20.2654,20.2654,13400.0
2012-05-30 15:00:00,24.06,24.08,24.05,24.08,33800.0,20.2654,20.2822,20.257,20.2822,33800.0
2012-05-30 15:10:00,24.07,24.08,24.0,24.02,53600.0,20.2738,20.2822,20.2149,20.2317,53600.0
2012-05-30 15:20:00,24.01,24.11,24.0,24.09,55800.0,20.2233,20.3075,20.2149,20.2907,55800.0
2012-05-30 15:30:00,24.08,24.08,24.04,24.08,51000.0,20.2822,20.2822,20.2486,20.2822,51000.0
2012-05-30 15:40:00,24.08,24.09,24.02,24.07,61700.0,20.2822,20.2907,20.2317,20.2738,61700.0
2012-05-30 15:50:00,24.06,24.11,24.05,24.05,185500.0,20.2654,20.3075,20.257,20.257,185500.0
2012-05-31 09:30:00,23.83,23.9,23.73,23.77,76800.0,20.0717,20.1306,19.9874,20.0211,76800.0
2012-05-31 09:40:00,23.76,23.77,23.33,23.33,143800.0,20.0127,20.0211,19.6505,19.6505,143800.0
2012-05-31 09:50:00,23.32,23.47,23.3,23.43,77100.0,19.6421,19.7684,19.6253,19.7348,77100.0
2012-05-31 10:00:00,23.43,23.47,23.38,23.4,57100.0,19.7348,19.7684,19.6926,19.7095,57100.0
2012-05-31 10:10:00,23.38,23.41,23.33,23.35,39900.0,19.6926,19.7179,19.6505,19.6674,39900.0
2012-05-31 10:20:00,23.35,23.35,23.26,23.34,50600.0,19.6674,19.6674,19.5916,19.659,50600.0
2012-05-31 10:30:00,23.34,23.39,23.3,23.32,28900.0,19.659,19.7011,19.6253,19.6421,28900.0
2012-05-31 10:40:00,23.31,23.31,23.17,23.18,39700.0,19.6337,19.6337,19.5158,19.5242,39700.0
2012-05-31 10:50:00,23.19,23.24,23.13,23.15,55500.0,19.5326,19.5747,19.4821,19.4989,55500.0
2012-05-31 11:00:00,23.16,23.21,23.12,23.14,51900.0,19.5073,19.5495,19.4736,19.4905,51900.0
2012-05-31 11:10:00,23.14,23.18,23.1,23.17,87300.0,19.4905,19.5242,19.4568,19.5158,87300.0
2012-05-31 11:20:00,23.19,23.2,23.11,23.16,60800.0,19.5326,19.541,19.4652,19.5073,60800.0
2012-05-31 11:30:00,23.17,23.4,23.17,23.39,55900.0,19.5158,19.7095,19.5158,19.7011,55900.0
2012-05-31 11:40:00,23.39,23.4,23.3,23.31,19700.0,19.7011,19.7095,19.6253,19.6337,19700.0
2012-05-31 11:50:00,23.31,23.32,23.29,23.3,16200.0,19.6337,19.6421,19.6168,19.6253,16200.0
2012-05-31 12:00:00,23.3,23.34,23.29,23.34,18900.0,19.6253,19.659,19.6168,19.659,18900.0
2012-05-31 12:10:00,23.35,23.4,23.34,23.39,21900.0,19.6674,19.7095,19.659,19.7011,21900.0
2012-05-31 12:20:00,23.39,23.54,23.39,23.49,89500.0,19.7011,19.8274,19.7011,19.7853,89500.0
2012-05-31 12:30:00,23.49,23.56,23.48,23.52,66300.0,19.7853,19.8443,19.7769,19.8106,66300.0
2012-05-31 12:40:00,23.52,23.56,23.52,23.55,45500.0,19.8106,19.8443,19.8106,19.8358,45500.0
2012-05-31 12:50:00,23.56,23.6,23.44,23.44,50300.0,19.8443,19.8779,19.7432,19.7432,50300.0
2012-05-31 13:00:00,23.44,23.64,23.44,23.59,51700.0,19.7432,19.9116,19.7432,19.8695,51700.0
2012-05-31 13:10:00,23.58,23.67,23.58,23.64,66700.0,19.8611,19.9369,19.8611,19.9116,66700.0
2012-05-31 13:20:00,23.66,23.66,23.58,23.59,31900.0,19.9285,19.9285,19.8611,19.8695,31900.0
2012-05-31 13:30:00,23.58,23.61,23.46,23.46,44400.0,19.8611,19.8864,19.76,19.76,44400.0
2012-05-31 13:40:00,23.46,23.47,23.4,23.44,61900.0,19.76,19.7684,19.7095,19.7432,61900.0
2012-05-31 13:50:00,23.44,23.45,23.4,23.43,44900.0,19.7432,19.7516,19.7095,19.7348,44900.0
2012-05-31 14:00:00,23.43,23.58,23.43,23.58,37800.0,19.7348,19.8611,19.7348,19.8611,37800.0
2012-05-31 14:10:00,23.58,23.62,23.58,23.61,62700.0,19.8611,19.8948,19.8611,19.8864,62700.0
2012-05-31 14:20:00,23.6,23.67,23.53,23.54,114600.0,19.8779,19.9369,19.819,19.8274,114600.0
2012-05-31 14:30:00,23.53,23.58,23.48,23.57,71000.0,19.819,19.8611,19.7769,19.8527,71000.0
2012-05-31 14:40:00,23.57,23.59,23.5,23.5,27800.0,19.8527,19.8695,19.7937,19.7937,27800.0
2012-05-31 14:50:00,23.5,23.54,23.45,23.54,48100.0,19.7937,19.8274,19.7516,19.8274,48100.0
2012-05-31 15:00:00,23.54,23.54,23.47,23.48,77200.0,19.8274,19.8274,19.7684,19.7769,77200.0
2012-05-31 15:10:00,23.48,23.63,23.48,23.56,109200.0,19.7769,19.9032,19.7769,19.8443,109200.0
2012-05-31 15:20:00,23.56,23.73,23.56,23.7,76000.0,19.8443,19.9874,19.8443,19.9622,76000.0
2012-05-31 15:30:00,23.69,23.73,23.68,23.7,152200.0,19.9538,19.9874,19.9453,19.9622,152200.0
2012-05-31 15:40:00,23.7,23.72,23.56,23.58,122400.0,19.9622,19.979,19.8443,19.8611,122400.0
2012-05-31 15:50:00,23.58,23.61,23.51,23.56,192700.0,19.8611,19.8864,19.8021,19.8443,192700.0
2012-06-01 09:30:00,22.89,23.03,22.79,22.82,128600.0,19.2799,19.3978,19.1957,19.221,128600.0
2012-06-01 09:40:00,22.81,22.84,22.59,22.62,84500.0,19.2125,19.2378,19.0272,19.0525,84500.0
2012-06-01 09:50:00,22.62,22.66,22.52,22.53,102600.0,19.0525,19.0862,18.9683,18.9767,102600.0
2012-06-01 10:00:00,22.53,22.63,22.52,22.62,98400.0,18.9767,19.0609,18.9683,19.0525,98400.0
2012-06-01 10:10:00,22.63,22.63,22.54,22.59,66700.0,19.0609,19.0609,18.9851,19.0272,66700.0
2012-06-01 10:20:00,22.58,22.59,22.52,22.54,93900.0,19.0188,19.0272,18.9683,18.9851,93900.0
2012-06-01 10:30:00,22.53,22.54,22.52,22.54,68500.0,18.9767,18.9851,18.9683,18.9851,68500.0
2012-06-01 10:40:00,22.54,22.63,22.52,22.6,95400.0,18.9851,19.0609,18.9683,19.0357,95400.0
2012-06-01 10:50:00,22.6,22.63,22.57,22.63,82800.0,19.0357,19.0609,19.0104,19.0609,82800.0
2012-06-01 11:00:00,22.62,22.63,22.58,22.6,67900.0,19.0525,19.0609,19.0188,19.0357,67900.0
2012-06-01 11:10:00,22.59,22.61,22.54,22.58,72400.0,19.0272,19.0441,18.9851,19.0188,72400.0
2012-06-01 11:20:00,22.59,22.68,22.59,22.66,62200.0,19.0272,19.103,19.0272,19.0862,62200.0
2012-06-01 11:30:00,22.65,22.7,22.63,22.67,59700.0,19.0778,19.1199,19.0609,19.0946,59700.0
2012-06-01 11:40:00,22.66,22.71,22.64,22.69,34900.0,19.0862,19.1283,19.0694,19.1115,34900.0
2012-06-01 11:50:00,22.69,22.74,22.66,22.72,37400.0,19.1115,19.1536,19.0862,19.1367,37400.0
2012-06-01 12:00:00,22.73,22.73,22.67,22.69,24800.0,19.1452,19.1452,19.0946,19.1115,24800.0
2012-06-01 12:10:00,22.69,22.7,22.65,22.65,15300.0,19.1115,19.1199,19.0778,19.0778,15300.0
2012-06-01 12:20:00,22.65,22.66,22.55,22.59,86000.0,19.0778,19.0862,18.9935,19.0272,86000.0
2012-06-01 12:30:00,22.58,22.63,22.56,22.56,54500.0,19.0188,19.0609,19.002,19.002,54500.0
2012-06-01 12:40:00,22.55,22.58,22.55,22.57,22600.0,18.9935,19.0188,18.9935,19.0104,22600.0
2012-06-01 12:50:00,22.57,22.61,22.55,22.58,29400.0,19.0104,19.0441,18.9935,19.0188,29400.0
2012-06-01 13:00:00,22.58,22.58,22.52,22.53,30000.0,19.0188,19.0188,18.9683,18.9767,30000.0
2012-06-01 13:10:00,22.52,22.54,22.52,22.54,31000.0,18.9683,18.9851,18.9683,18.9851,31000.0
2012-06-01 13:20:00,22.53,22.53,22.52,22.52,52400.0,18.9767,18.9767,18.9683,18.9683,52400.0
2012-06-01 13:30:00,22.52,22.55,22.5,22.52,119700.0,18.9683,18.9935,18.9514,18.9683,119700.0
2012-06-01 13:40:00,22.52,22.57,22.52,22.56,33400.0,18.9683,19.0104,18.9683,19.002,33400.0
2012-06-01 13:50:00,22.55,22.57,22.52,22.53,28400.0,18.9935,19.0104,18.9683,18.9767,28400.0
2012-06-01 14:00:00,22.53,22.53,22.52,22.52,62800.0,18.9767,18.9767,18.9683,18.9683,62800.0
2012-06-01 14:10:00,22.52,22.53,22.5,22.5,58700.0,18.9683,18.9767,18.9514,18.9514,58700.0
2012-06-01 14:20:00,22.5,22.63,22.5,22.57,60200.0,18.9514,19.0609,18.9514,19.0104,60200.0
2012-06-01 14:30:00,22.57,22.68,22.57,22.67,55900.0,19.0104,19.103,19.0104,19.0946,55900.0
2012-06-01 14:40:00,22.67,22.67,22.56,22.56,32800.0,19.0946,19.0946,19.002,19.002,32800.0
2012-06-01 14:50:00,22.56,22.57,22.49,22.51,66500.0,19.002,19.0104,18.943,18.9599,66500.0
2012-06-01 15:00:00,22.51,22.59,22.51,22.59,79800.0,18.9599,19.0272,18.9599,19.0272,79800.0
2012-06-01 15:10:00,22.59,22.62,22.54,22.54,89400.0,19.0272,19.0525,18.9851,18.9851,89400.0
2012-06-01 15:20:00,22.54,22.6,22.53,22.56,57600.0,18.9851,19.0357,18.9767,19.002,57600.0
2012-06-01 15:30:00,22.56,22.6,22.5,22.51,65000.0,19.002,19.0357,18.9514,18.9599,65000.0
2012-06-01 15:40:00,22.51,22.54,22.48,22.52,91100.0,18.9599,18.9851,18.9346,18.9683,91100.0
2012-06-01 15:50:00,22.51,22.59,22.51,22.54,214400.0,18.9599,19.0272,18.9599,18.9851,214400.0
2012-06-04 09:30:00,22.78,22.78,22.63,22.72,136000.0,19.1873,19.1873,19.0609,19.1367,136000.0
2012-06-04 09:40:00,22.72,22.72,22.44,22.47,93700.0,19.1367,19.1367,18.9009,18.9262,93700.0
2012-06-04 09:50:00,22.47,22.49,22.44,22.49,41300.0,18.9262,18.943,18.9009,18.943,41300.0
2012-06-04 10:00:00,22.48,22.48,22.36,22.39,52800.0,18.9346,18.9346,18.8335,18.8588,52800.0
2012-06-04 10:10:00,22.41,22.56,22.41,22.56,38000.0,18.8756,19.002,18.8756,19.002,38000.0
2012-06-04 10:20:00,22.56,22.59,22.54,22.56,33900.0,19.002,19.0272,18.9851,19.002,33900.0
2012-06-04 10:30:00,22.57,22.57,22.49,22.52,42200.0,19.0104,19.0104,18.943,18.9683,42200.0
2012-06-04 10:40:00,22.51,22.55,22.46,22.48,34800.0,18.9599,18.9935,18.9177,18.9346,34800.0
2012-06-04 10:50:00,22.48,22.56,22.48,22.56,45100.0,18.9346,19.002,18.9346,19.002,45100.0
2012-06-04 11:00:00,22.56,22.56,22.48,22.49,79700.0,19.002,19.002,18.9346,18.943,79700.0
2012-06-04 11:10:00,22.48,22.5,22.37,22.37,83600.0,18.9346,18.9514,18.8419,18.8419,83600.0
2012-06-04 11:20:00,22.36,22.4,22.33,22.36,57200.0,18.8335,18.8672,18.8082,18.8335,57200.0
2012-06-04 11:30:00,22.37,22.41,22.34,22.37,27800.0,18.8419,18.8756,18.8167,18.8419,27800.0
2012-06-04 11:40:00,22.39,22.4,22.34,22.34,53000.0,18.8588,18.8672,18.8167,18.8167,53000.0
2012-06-04 11:50:00,22.34,22.35,22.24,22.26,71200.0,18.8167,18.8251,18.7324,18.7493,71200.0
2012-06-04 12:00:00,22.24,22.25,22.22,22.23,24900.0,18.7324,18.7409,18.7156,18.724,24900.0
2012-06-04 12:10:00,22.23,22.24,22.22,22.22,49800.0,18.724,18.7324,18.7156,18.7156,49800.0
2012-06-04 12:20:00,22.23,22.23,22.13,22.13,44100.0,18.724,18.724,18.6398,18.6398,44100.0
2012-06-04 12:30:00,22.14,22.16,22.12,22.15,26500.0,18.6482,18.6651,18.6314,18.6566,26500.0
2012-06-04 12:40:00,22.14,22.17,22.12,22.14,33000.0,18.6482,18.6735,18.6314,18.6482,33000.0
2012-06-04 12:50:00,22.14,22.14,22.12,22.14,18700.0,18.6482,18.6482,18.6314,18.6482,18700.0
2012-06-04 13:00:00,22.14,22.15,22.12,22.12,59800.0,18.6482,18.6566,18.6314,18.6314,59800.0
2012-06-04 13:10:00,22.12,22.15,22.12,22.12,61500.0,18.6314,18.6566,18.6314,18.6314,61500.0
2012-06-04 13:20:00,22.12,22.13,22.12,22.12,31700.0,18.6314,18.6398,18.6314,18.6314,31700.0
2012-06-04 13:30:00,22.12,22.23,22.12,22.21,37700.0,18.6314,18.724,18.6314,18.7072,37700.0
2012-06-04 13:40:00,22.22,22.23,22.14,22.14,14400.0,18.7156,18.724,18.6482,18.6482,14400.0
2012-06-04 13:50:00,22.16,22.17,22.12,22.15,70200.0,18.6651,18.6735,18.6314,18.6566,70200.0
2012-06-04 14:00:00,22.15,22.25,22.12,22.24,52800.0,18.6566,18.7409,18.6314,18.7324,52800.0
2012-06-04 14:10:00,22.23,22.36,22.23,22.33,37700.0,18.724,18.8335,18.724,18.8082,37700.0
2012-06-04 14:20:00,22.33,22.43,22.31,22.41,39200.0,18.8082,18.8925,18.7914,18.8756,39200.0
2012-06-04 14:30:00,22.4,22.51,22.37,22.49,74600.0,18.8672,18.9599,18.8419,18.943,74600.0
2012-06-04 14:40:00,22.5,22.51,22.44,22.45,35700.0,18.9514,18.9599,18.9009,18.9093,35700.0
2012-06-04 14:50:00,22.45,22.45,22.36,22.38,30900.0,18.9093,18.9093,18.8335,18.8504,30900.0
2012-06-04 15:00:00,22.38,22.41,22.35,22.37,35500.0,18.8504,18.8756,18.8251,18.8419,35500.0
2012-06-04 15:10:00,22.37,22.37,22.25,22.31,55600.0,18.8419,18.8419,18.7409,18.7914,55600.0
2012-06-04 15:20:00,22.31,22.39,22.28,22.38,58200.0,18.7914,18.8588,18.7661,18.8504,58200.0
2012-06-04 15:30:00,22.38,22.39,22.29,22.32,84900.0,18.8504,18.8588,18.7746,18.7998,84900.0
2012-06-04 15:40:00,22.33,22.41,22.32,22.4,101200.0,18.8082,18.8756,18.7998,18.8672,101200.0
2012-06-04 15:50:00,22.39,22.46,22.38,22.45,237100.0,18.8588,18.9177,18.8504,18.9093,237100.0
2012-06-05 09:30:00,22.29,22.39,22.28,22.29,41000.0,18.7746,18.8588,18.7661,18.7746,41000.0
2012-06-05 09:40:00,22.3,22.37,22.22,22.35,40900.0,18.783,18.8419,18.7156,18.8251,40900.0
2012-06-05 09:50:00,22.35,22.46,22.35,22.43,24300.0,18.8251,18.9177,18.8251,18.8925,24300.0
2012-06-05 10:00:00,22.44,22.68,22.43,22.64,88900.0,18.9009,19.103,18.8925,19.0694,88900.0
2012-06-05 10:10:00,22.64,22.67,22.59,22.63,44100.0,19.0694,19.0946,19.0272,19.0609,44100.0
2012-06-05 10:20:00,22.63,22.73,22.62,22.71,41500.0,19.0609,19.1452,19.0525,19.1283,41500.0
2012-06-05 10:30:00,22.72,22.73,22.67,22.68,36600.0,19.1367,19.1452,19.0946,19.103,36600.0
2012-06-05 10:40:00,22.67,22.7,22.55,22.58,117500.0,19.0946,19.1199,18.9935,19.0188,117500.0
2012-06-05 10:50:00,22.57,22.58,22.48,22.49,77900.0,19.0104,19.0188,18.9346,18.943,77900.0
2012-06-05 11:00:00,22.49,22.57,22.48,22.55,28400.0,18.943,19.0104,18.9346,18.9935,28400.0
2012-06-05 11:10:00,22.54,22.63,22.54,22.6,70500.0,18.9851,19.0609,18.9851,19.0357,70500.0
2012-06-05 11:20:00,22.61,22.64,22.55,22.55,44100.0,19.0441,19.0694,18.9935,18.9935,44100.0
2012-06-05 11:30:00,22.54,22.6,22.49,22.5,30900.0,18.9851,19.0357,18.943,18.9514,30900.0
2012-06-05 11:40:00,22.5,22.5,22.43,22.44,46600.0,18.9514,18.9514,18.8925,18.9009,46600.0
2012-06-05 11:50:00,22.43,22.44,22.39,22.39,17600.0,18.8925,18.9009,18.8588,18.8588,17600.0
2012-06-05 12:00:00,22.39,22.5,22.39,22.48,25800.0,18.8588,18.9514,18.8588,18.9346,25800.0
2012-06-05 12:10:00,22.47,22.49,22.41,22.44,24200.0,18.9262,18.943,18.8756,18.9009,24200.0
2012-06-05 12:20:00,22.43,22.47,22.41,22.45,21300.0,18.8925,18.9262,18.8756,18.9093,21300.0
2012-06-05 12:30:00,22.46,22.58,22.46,22.52,50900.0,18.9177,19.0188,18.9177,18.9683,50900.0
2012-06-05 12:40:00,22.52,22.54,22.47,22.47,21100.0,18.9683,18.9851,18.9262,18.9262,21100.0
2012-06-05 12:50:00,22.48,22.54,22.47,22.53,22300.0,18.9346,18.9851,18.9262,18.9767,22300.0
2012-06-05 13:00:00,22.52,22.55,22.49,22.51,15100.0,18.9683,18.9935,18.943,18.9599,15100.0
2012-06-05 13:10:00,22.5,22.52,22.45,22.45,22700.0,18.9514,18.9683,18.9093,18.9093,22700.0
2012-06-05 13:20:00,22.45,22.52,22.44,22.52,15200.0,18.9093,18.9683,18.9009,18.9683,15200.0
2012-06-05 13:30:00,22.51,22.55,22.49,22.53,19200.0,18.9599,18.9935,18.943,18.9767,19200.0
2012-06-05 13:40:00,22.52,22.55,22.51,22.53,15300.0,18.9683,18.9935,18.9599,18.9767,15300.0
2012-06-05 13:50:00,22.53,22.6,22.52,22.56,32400.0,18.9767,19.0357,18.9683,19.002,32400.0
2012-06-05 14:00:00,22.56,22.61,22.55,22.6,25800.0,19.002,19.0441,18.9935,19.0357,25800.0
2012-06-05 14:10:00,22.59,22.68,22.58,22.67,42500.0,19.0272,19.103,19.0188,19.0946,42500.0
2012-06-05 14:20:00,22.68,22.68,22.6,22.66,30900.0,19.103,19.103,19.0357,19.0862,30900.0
2012-06-05 14:30:00,22.66,22.67,22.62,22.63,17100.0,19.0862,19.0946,19.0525,19.0609,17100.0
2012-06-05 14:40:00,22.62,22.65,22.61,22.64,22400.0,19.0525,19.0778,19.0441,19.0694,22400.0
2012-06-05 14:50:00,22.63,22.66,22.62,22.65,30200.0,19.0609,19.0862,19.0525,19.0778,30200.0
2012-06-05 15:00:00,22.64,22.69,22.64,22.66,43200.0,19.0694,19.1115,19.0694,19.0862,43200.0
2012-06-05 15:10:00,22.66,22.71,22.64,22.69,44400.0,19.0862,19.1283,19.0694,19.1115,44400.0
2012-06-05 15:20:00,22.68,22.73,22.67,22.7,42700.0,19.103,19.1452,19.0946,19.1199,42700.0
2012-06-05 15:30:00,22.71,22.76,22.7,22.75,48000.0,19.1283,19.1704,19.1199,19.162,48000.0
2012-06-05 15:40:00,22.74,22.77,22.71,22.74,66900.0,19.1536,19.1788,19.1283,19.1536,66900.0
2012-06-05 15:50:00,22.74,22.77,22.73,22.76,171400.0,19.1536,19.1788,19.1452,19.1704,171400.0
2012-06-06 09:30:00,23.08,23.17,23.08,23.17,42100.0,19.44,19.5158,19.44,19.5158,42100.0
2012-06-06 09:40:00,23.17,23.4,23.17,23.39,70100.0,19.5158,19.7095,19.5158,19.7011,70100.0
2012-06-06 09:50:00,23.39,23.49,23.34,23.43,43200.0,19.7011,19.7853,19.659,19.7348,43200.0
2012-06-06 10:00:00,23.44,23.54,23.44,23.48,55200.0,19.7432,19.8274,19.7432,19.7769,55200.0
2012-06-06 10:10:00,23.48,23.5,23.46,23.49,61300.0,19.7769,19.7937,19.76,19.7853,61300.0
2012-06-06 10:20:00,23.47,23.51,23.42,23.45,41700.0,19.7684,19.8021,19.7263,19.7516,41700.0
2012-06-06 10:30:00,23.43,23.54,23.43,23.52,24400.0,19.7348,19.8274,19.7348,19.8106,24400.0
2012-06-06 10:40:00,23.51,23.6,23.51,23.59,35500.0,19.8021,19.8779,19.8021,19.8695,35500.0
2012-06-06 10:50:00,23.59,23.6,23.54,23.6,37500.0,19.8695,19.8779,19.8274,19.8779,37500.0
2012-06-06 11:00:00,23.6,23.65,23.59,23.64,44200.0,19.8779,19.9201,19.8695,19.9116,44200.0
2012-06-06 11:10:00,23.64,23.74,23.63,23.73,46700.0,19.9116,19.9959,19.9032,19.9874,46700.0
2012-06-06 11:20:00,23.74,23.83,23.72,23.82,80100.0,19.9959,20.0717,19.979,20.0632,80100.0
2012-06-06 11:30:00,23.81,23.84,23.78,23.84,37800.0,20.0548,20.0801,20.0296,20.0801,37800.0
2012-06-06 11:40:00,23.84,23.85,23.78,23.83,24100.0,20.0801,20.0885,20.0296,20.0717,24100.0
2012-06-06 11:50:00,23.84,23.85,23.78,23.81,32200.0,20.0801,20.0885,20.0296,20.0548,32200.0
2012-06-06 12:00:00,23.81,23.85,23.78,23.82,23600.0,20.0548,20.0885,20.0296,20.0632,23600.0
2012-06-06 12:10:00,23.82,23.92,23.81,23.92,39900.0,20.0632,20.1475,20.0548,20.1475,39900.0
2012-06-06 12:20:00,23.91,23.97,23.91,23.93,40800.0,20.1391,20.1896,20.1391,20.1559,40800.0
2012-06-06 12:30:00,23.93,23.98,23.88,23.97,47000.0,20.1559,20.198,20.1138,20.1896,47000.0
2012-06-06 12:40:00,23.98,24.09,23.97,24.04,61200.0,20.198,20.2907,20.1896,20.2486,61200.0
2012-06-06 12:50:00,24.03,24.03,23.94,23.96,38700.0,20.2401,20.2401,20.1643,20.1812,38700.0
2012-06-06 13:00:00,23.97,23.97,23.83,23.84,61100.0,20.1896,20.1896,20.0717,20.0801,61100.0
2012-06-06 13:10:00,23.84,23.85,23.78,23.82,32800.0,20.0801,20.0885,20.0296,20.0632,32800.0
2012-06-06 13:20:00,23.81,23.85,23.77,23.85,44200.0,20.0548,20.0885,20.0211,20.0885,44200.0
2012-06-06 13:30:00,23.85,23.86,23.83,23.85,26000.0,20.0885,20.0969,20.0717,20.0885,26000.0
2012-06-06 13:40:00,23.85,23.86,23.82,23.82,24400.0,20.0885,20.0969,20.0632,20.0632,24400.0
2012-06-06 13:50:00,23.81,23.82,23.78,23.82,39400.0,20.0548,20.0632,20.0296,20.0632,39400.0
2012-06-06 14:00:00,23.81,23.83,23.77,23.77,38300.0,20.0548,20.0717,20.0211,20.0211,38300.0
2012-06-06 14:10:00,23.77,23.87,23.76,23.87,82600.0,20.0211,20.1054,20.0127,20.1054,82600.0
2012-06-06 14:20:00,23.86,23.86,23.78,23.83,30700.0,20.0969,20.0969,20.0296,20.0717,30700.0
2012-06-06 14:30:00,23.82,23.9,23.82,23.86,31300.0,20.0632,20.1306,20.0632,20.0969,31300.0
2012-06-06 14:40:00,23.85,23.93,23.85,23.86,38700.0,20.0885,20.1559,20.0885,20.0969,38700.0
2012-06-06 14:50:00,23.86,23.89,23.84,23.85,38900.0,20.0969,20.1222,20.0801,20.0885,38900.0
2012-06-06 15:00:00,23.85,23.87,23.83,23.85,39900.0,20.0885,20.1054,20.0717,20.0885,39900.0
2012-06-06 15:10:00,23.85,23.86,23.78,23.79,57100.0,20.0885,20.0969,20.0296,20.038,57100.0
2012-06-06 15:20:00,23.78,23.84,23.78,23.81,49600.0,20.0296,20.0801,20.0296,20.0548,49600.0
2012-06-06 15:30:00,23.81,23.82,23.74,23.74,93100.0,20.0548,20.0632,19.9959,19.9959,93100.0
2012-06-06 15:40:00,23.73,23.88,23.73,23.82,138900.0,19.9874,20.1138,19.9874,20.0632,138900.0
2012-06-06 15:50:00,23.82,23.87,23.79,23.86,245500.0,20.0632,20.1054,20.038,20.0969,245500.0
2012-06-07 09:30:00,24.34,24.66,24.28,24.65,173900.0,20.5012,20.7708,20.4507,20.7623,173900.0
2012-06-07 09:40:00,24.65,24.65,24.52,24.57,69200.0,20.7623,20.7623,20.6529,20.695,69200.0
2012-06-07 09:50:00,24.57,24.59,24.49,24.49,57300.0,20.695,20.7118,20.6276,20.6276,57300.0
2012-06-07 10:00:00,24.47,24.5,24.2,24.27,132600.0,20.6107,20.636,20.3833,20.4423,132600.0
2012-06-07 10:10:00,24.26,24.34,24.16,24.16,38800.0,20.4339,20.5012,20.3496,20.3496,38800.0
2012-06-07 10:20:00,24.15,24.31,24.14,24.31,42800.0,20.3412,20.476,20.3328,20.476,42800.0
2012-06-07 10:30:00,24.31,24.32,24.07,24.14,99200.0,20.476,20.4844,20.2738,20.3328,99200.0
2012-06-07 10:40:00,24.11,24.11,23.96,23.96,35300.0,20.3075,20.3075,20.1812,20.1812,35300.0
2012-06-07 10:50:00,23.96,24.07,23.87,24.06,79800.0,20.1812,20.2738,20.1054,20.2654,79800.0
2012-06-07 11:00:00,24.05,24.15,24.04,24.1,21100.0,20.257,20.3412,20.2486,20.2991,21100.0
2012-06-07 11:10:00,24.1,24.11,24.03,24.04,37200.0,20.2991,20.3075,20.2401,20.2486,37200.0
2012-06-07 11:20:00,24.04,24.13,24.04,24.06,25500.0,20.2486,20.3244,20.2486,20.2654,25500.0
2012-06-07 11:30:00,24.05,24.15,24.03,24.15,19500.0,20.257,20.3412,20.2401,20.3412,19500.0
2012-06-07 11:40:00,24.13,24.16,24.11,24.14,14400.0,20.3244,20.3496,20.3075,20.3328,14400.0
2012-06-07 11:50:00,24.16,24.16,24.01,24.01,27400.0,20.3496,20.3496,20.2233,20.2233,27400.0
2012-06-07 12:00:00,24.01,24.09,23.99,24.09,62400.0,20.2233,20.2907,20.2064,20.2907,62400.0
2012-06-07 12:10:00,24.08,24.2,24.05,24.13,23900.0,20.2822,20.3833,20.257,20.3244,23900.0
2012-06-07 12:20:00,24.12,24.2,24.1,24.2,52700.0,20.3159,20.3833,20.2991,20.3833,52700.0
2012-06-07 12:30:00,24.19,24.25,24.18,24.23,19600.0,20.3749,20.4254,20.3665,20.4086,19600.0
2012-06-07 12:40:00,24.24,24.26,24.16,24.17,24600.0,20.417,20.4339,20.3496,20.3581,24600.0
2012-06-07 12:50:00,24.17,24.17,24.08,24.15,134300.0,20.3581,20.3581,20.2822,20.3412,134300.0
2012-06-07 13:00:00,24.16,24.21,24.16,24.2,36400.0,20.3496,20.3917,20.3496,20.3833,36400.0
2012-06-07 13:10:00,24.2,24.26,24.19,24.24,22900.0,20.3833,20.4339,20.3749,20.417,22900.0
2012-06-07 13:20:00,24.23,24.32,24.23,24.29,22200.0,20.4086,20.4844,20.4086,20.4591,22200.0
2012-06-07 13:30:00,24.29,24.32,24.28,24.3,36800.0,20.4591,20.4844,20.4507,20.4675,36800.0
2012-06-07 13:40:00,24.31,24.32,24.24,24.27,29700.0,20.476,20.4844,20.417,20.4423,29700.0
2012-06-07 13:50:00,24.26,24.27,24.2,24.22,36900.0,20.4339,20.4423,20.3833,20.4002,36900.0
2012-06-07 14:00:00,24.21,24.23,24.2,24.21,17900.0,20.3917,20.4086,20.3833,20.3917,17900.0
2012-06-07 14:10:00,24.21,24.25,24.19,24.25,43400.0,20.3917,20.4254,20.3749,20.4254,43400.0
2012-06-07 14:20:00,24.25,24.26,24.21,24.22,59600.0,20.4254,20.4339,20.3917,20.4002,59600.0
2012-06-07 14:30:00,24.21,24.23,24.19,24.22,42300.0,20.3917,20.4086,20.3749,20.4002,42300.0
2012-06-07 14:40:00,24.21,24.24,24.18,24.2,50400.0,20.3917,20.417,20.3665,20.3833,50400.0
2012-06-07 14:50:00,24.2,24.22,24.19,24.21,32000.0,20.3833,20.4002,20.3749,20.3917,32000.0
2012-06-07 15:00:00,24.2,24.22,24.18,24.2,83600.0,20.3833,20.4002,20.3665,20.3833,83600.0
2012-06-07 15:10:00,24.19,24.2,24.09,24.09,52000.0,20.3749,20.3833,20.2907,20.2907,52000.0
2012-06-07 15:20:00,24.1,24.11,24.04,24.08,51500.0,20.2991,20.3075,20.2486,20.2822,51500.0
2012-06-07 15:30:00,24.08,24.11,24.01,24.02,76100.0,20.2822,20.3075,20.2233,20.2317,76100.0
2012-06-07 15:40:00,24.01,24.06,23.89,23.91,100000.0,20.2233,20.2654,20.1222,20.1391,100000.0
2012-06-07 15:50:00,23.92,23.93,23.86,23.91,125500.0,20.1475,20.1559,20.0969,20.1391,125500.0
2012-06-08 09:30:00,23.73,23.74,23.49,23.61,66900.0,19.9874,19.9959,19.7853,19.8864,66900.0
2012-06-08 09:40:00,23.61,23.66,23.53,23.65,41100.0,19.8864,19.9285,19.819,19.9201,41100.0
2012-06-08 09:50:00,23.62,23.7,23.55,23.63,30500.0,19.8948,19.9622,19.8358,19.9032,30500.0
2012-06-08 10:00:00,23.63,23.74,23.56,23.7,26800.0,19.9032,19.9959,19.8443,19.9622,26800.0
2012-06-08 10:10:00,23.69,23.76,23.64,23.66,22800.0,19.9538,20.0127,19.9116,19.9285,22800.0
2012-06-08 10:20:00,23.66,23.69,23.63,23.66,19300.0,19.9285,19.9538,19.9032,19.9285,19300.0
2012-06-08 10:30:00,23.66,23.81,23.64,23.81,24300.0,19.9285,20.0548,19.9116,20.0548,24300.0
2012-06-08 10:40:00,23.81,23.87,23.77,23.85,26800.0,20.0548,20.1054,20.0211,20.0885,26800.0
2012-06-08 10:50:00,23.85,23.85,23.77,23.83,22900.0,20.0885,20.0885,20.0211,20.0717,22900.0
2012-06-08 11:00:00,23.83,23.87,23.8,23.81,21500.0,20.0717,20.1054,20.0464,20.0548,21500.0
2012-06-08 11:10:00,23.8,23.84,23.79,23.8,25500.0,20.0464,20.0801,20.038,20.0464,25500.0
2012-06-08 11:20:00,23.8,23.83,23.76,23.77,28300.0,20.0464,20.0717,20.0127,20.0211,28300.0
2012-06-08 11:30:00,23.78,23.86,23.77,23.85,21300.0,20.0296,20.0969,20.0211,20.0885,21300.0
2012-06-08 11:40:00,23.85,23.86,23.82,23.86,18700.0,20.0885,20.0969,20.0632,20.0969,18700.0
2012-06-08 11:50:00,23.87,23.97,23.83,23.84,31000.0,20.1054,20.1896,20.0717,20.0801,31000.0
2012-06-08 12:00:00,23.85,23.95,23.85,23.88,38500.0,20.0885,20.1727,20.0885,20.1138,38500.0
2012-06-08 12:10:00,23.88,23.9,23.8,23.82,14800.0,20.1138,20.1306,20.0464,20.0632,14800.0
2012-06-08 12:20:00,23.82,23.9,23.79,23.9,16000.0,20.0632,20.1306,20.038,20.1306,16000.0
2012-06-08 12:30:00,23.9,24.04,23.9,24.0,44900.0,20.1306,20.2486,20.1306,20.2149,44900.0
2012-06-08 12:40:00,24.0,24.01,23.98,24.0,21400.0,20.2149,20.2233,20.198,20.2149,21400.0
2012-06-08 12:50:00,24.01,24.03,23.98,24.03,21200.0,20.2233,20.2401,20.198,20.2401,21200.0
2012-06-08 13:00:00,24.03,24.17,24.03,24.17,22100.0,20.2401,20.3581,20.2401,20.3581,22100.0
2012-06-08 13:10:00,24.18,24.18,24.09,24.13,21500.0,20.3665,20.3665,20.2907,20.3244,21500.0
2012-06-08 13:20:00,24.12,24.15,24.06,24.09,26200.0,20.3159,20.3412,20.2654,20.2907,26200.0
2012-06-08 13:30:00,24.09,24.13,24.03,24.03,31500.0,20.2907,20.3244,20.2401,20.2401,31500.0
2012-06-08 13:40:00,24.03,24.12,24.02,24.12,33400.0,20.2401,20.3159,20.2317,20.3159,33400.0
2012-06-08 13:50:00,24.11,24.14,24.09,24.13,33500.0,20.3075,20.3328,20.2907,20.3244,33500.0
2012-06-08 14:00:00,24.13,24.15,24.04,24.09,38500.0,20.3244,20.3412,20.2486,20.2907,38500.0
2012-06-08 14:10:00,24.1,24.12,24.06,24.06,34700.0,20.2991,20.3159,20.2654,20.2654,34700.0
2012-06-08 14:20:00,24.06,24.15,24.05,24.14,32900.0,20.2654,20.3412,20.257,20.3328,32900.0
2012-06-08 14:30:00,24.14,24.23,24.12,24.2,53800.0,20.3328,20.4086,20.3159,20.3833,53800.0
2012-06-08 14:40:00,24.2,24.23,24.18,24.2,28300.0,20.3833,20.4086,20.3665,20.3833,28300.0
2012-06-08 14:50:00,24.2,24.25,24.19,24.2,33200.0,20.3833,20.4254,20.3749,20.3833,33200.0
2012-06-08 15:00:00,24.2,24.24,24.18,24.22,35200.0,20.3833,20.417,20.3665,20.4002,35200.0
2012-06-08 15:10:00,24.22,24.31,24.21,24.24,59600.0,20.4002,20.476,20.3917,20.417,59600.0
2012-06-08 15:20:00,24.24,24.25,24.19,24.19,44800.0,20.417,20.4254,20.3749,20.3749,44800.0
2012-06-08 15:30:00,24.2,24.22,24.16,24.19,65400.0,20.3833,20.4002,20.3496,20.3749,65400.0
2012-06-08 15:40:00,24.2,24.29,24.17,24.26,100700.0,20.3833,20.4591,20.3581,20.4339,100700.0
2012-06-08 15:50:00,24.25,24.26,24.2,24.24,138700.0,20.4254,20.4339,20.3833,20.417,138700.0
2012-06-11 09:30:00,24.66,24.66,24.4,24.41,58000.0,20.7708,20.7708,20.5518,20.5602,58000.0
2012-06-11 09:40:00,24.42,24.43,24.3,24.33,49900.0,20.5686,20.577,20.4675,20.4928,49900.0
2012-06-11 09:50:00,24.33,24.37,24.21,24.21,43900.0,20.4928,20.5265,20.3917,20.3917,43900.0
2012-06-11 10:00:00,24.21,24.22,24.02,24.13,88100.0,20.3917,20.4002,20.2317,20.3244,88100.0
2012-06-11 10:10:00,24.13,24.17,24.05,24.07,62200.0,20.3244,20.3581,20.257,20.2738,62200.0
2012-06-11 10:20:00,24.05,24.12,24.03,24.06,63300.0,20.257,20.3159,20.2401,20.2654,63300.0
2012-06-11 10:30:00,24.07,24.14,24.03,24.1,55600.0,20.2738,20.3328,20.2401,20.2991,55600.0
2012-06-11 10:40:00,24.09,24.1,23.94,23.96,57200.0,20.2907,20.2991,20.1643,20.1812,57200.0
2012-06-11 10:50:00,23.96,23.98,23.9,23.94,46600.0,20.1812,20.198,20.1306,20.1643,46600.0
2012-06-11 11:00:00,23.92,24.03,23.91,24.02,57600.0,20.1475,20.2401,20.1391,20.2317,57600.0
2012-06-11 11:10:00,24.02,24.05,23.96,23.99,51800.0,20.2317,20.257,20.1812,20.2064,51800.0
2012-06-11 11:20:00,23.97,24.03,23.94,23.98,88100.0,20.1896,20.2401,20.1643,20.198,88100.0
2012-06-11 11:30:00,23.97,24.05,23.96,24.05,32200.0,20.1896,20.257,20.1812,20.257,32200.0
2012-06-11 11:40:00,24.04,24.06,23.99,24.02,25200.0,20.2486,20.2654,20.2064,20.2317,25200.0
2012-06-11 11:50:00,24.01,24.02,23.9,23.98,96400.0,20.2233,20.2317,20.1306,20.198,96400.0
2012-06-11 12:00:00,23.98,24.05,23.93,23.96,49100.0,20.198,20.257,20.1559,20.1812,49100.0
2012-06-11 12:10:00,23.96,23.98,23.93,23.96,66400.0,20.1812,20.198,20.1559,20.1812,66400.0
2012-06-11 12:20:00,23.98,23.98,23.93,23.93,44600.0,20.198,20.198,20.1559,20.1559,44600.0
2012-06-11 12:30:00,23.93,24.04,23.93,24.04,183300.0,20.1559,20.2486,20.1559,20.2486,183300.0
2012-06-11 12:40:00,24.04,24.09,24.01,24.04,32700.0,20.2486,20.2907,20.2233,20.2486,32700.0
2012-06-11 12:50:00,24.04,24.09,23.96,23.97,30700.0,20.2486,20.2907,20.1812,20.1896,30700.0
2012-06-11 13:00:00,23.97,24.03,23.96,24.01,26600.0,20.1896,20.2401,20.1812,20.2233,26600.0
2012-06-11 13:10:00,24.02,24.08,24.0,24.07,29400.0,20.2317,20.2822,20.2149,20.2738,29400.0
2012-06-11 13:20:00,24.07,24.1,24.05,24.08,12500.0,20.2738,20.2991,20.257,20.2822,12500.0
2012-06-11 13:30:00,24.07,24.09,24.01,24.05,23900.0,20.2738,20.2907,20.2233,20.257,23900.0
2012-06-11 13:40:00,24.03,24.03,23.96,23.96,9300.0,20.2401,20.2401,20.1812,20.1812,9300.0
2012-06-11 13:50:00,23.96,23.97,23.95,23.96,18800.0,20.1812,20.1896,20.1727,20.1812,18800.0
2012-06-11 14:00:00,23.95,23.96,23.83,23.84,58400.0,20.1727,20.1812,20.0717,20.0801,58400.0
2012-06-11 14:10:00,23.83,23.87,23.81,23.82,33100.0,20.0717,20.1054,20.0548,20.0632,33100.0
2012-06-11 14:20:00,23.81,23.88,23.81,23.88,29200.0,20.0548,20.1138,20.0548,20.1138,29200.0
2012-06-11 14:30:00,23.89,23.96,23.89,23.95,45100.0,20.1222,20.1812,20.1222,20.1727,45100.0
2012-06-11 14:40:00,23.95,23.98,23.88,23.88,39500.0,20.1727,20.198,20.1138,20.1138,39500.0
2012-06-11 14:50:00,23.88,23.88,23.82,23.83,63500.0,20.1138,20.1138,20.0632,20.0717,63500.0
2012-06-11 15:00:00,23.83,23.85,23.79,23.8,72800.0,20.0717,20.0885,20.038,20.0464,72800.0
2012-06-11 15:10:00,23.81,23.81,23.69,23.7,124200.0,20.0548,20.0548,19.9538,19.9622,124200.0
2012-06-11 15:20:00,23.7,23.71,23.64,23.67,49100.0,19.9622,19.9706,19.9116,19.9369,49100.0
2012-06-11 15:30:00,23.67,23.73,23.65,23.68,85600.0,19.9369,19.9874,19.9201,19.9453,85600.0
2012-06-11 15:40:00,23.68,23.71,23.59,23.6,98200.0,19.9453,19.9706,19.8695,19.8779,98200.0
2012-06-11 15:50:00,23.6,23.61,23.44,23.48,255700.0,19.8779,19.8864,19.7432,19.7769,255700.0
2012-06-12 09:30:00,23.76,23.82,23.67,23.73,32700.0,20.0127,20.0632,19.9369,19.9874,32700.0
2012-06-12 09:40:00,23.75,23.77,23.6,23.67,49900.0,20.0043,20.0211,19.8779,19.9369,49900.0
2012-06-12 09:50:00,23.67,23.77,23.65,23.66,33700.0,19.9369,20.0211,19.9201,19.9285,33700.0
2012-06-12 10:00:00,23.66,23.81,23.52,23.55,71800.0,19.9285,20.0548,19.8106,19.8358,71800.0
2012-06-12 10:10:00,23.55,23.55,23.42,23.42,64800.0,19.8358,19.8358,19.7263,19.7263,64800.0
2012-06-12 10:20:00,23.42,23.44,23.31,23.39,56300.0,19.7263,19.7432,19.6337,19.7011,56300.0
2012-06-12 10:30:00,23.38,23.39,23.29,23.33,53000.0,19.6926,19.7011,19.6168,19.6505,53000.0
2012-06-12 10:40:00,23.35,23.53,23.34,23.49,55000.0,19.6674,19.819,19.659,19.7853,55000.0
2012-06-12 10:50:00,23.5,23.51,23.4,23.43,79700.0,19.7937,19.8021,19.7095,19.7348,79700.0
2012-06-12 11:00:00,23.44,23.58,23.43,23.53,83300.0,19.7432,19.8611,19.7348,19.819,83300.0
2012-06-12 11:10:00,23.53,23.66,23.53,23.6,73400.0,19.819,19.9285,19.819,19.8779,73400.0
2012-06-12 11:20:00,23.6,23.75,23.6,23.69,84100.0,19.8779,20.0043,19.8779,19.9538,84100.0
2012-06-12 11:30:00,23.7,23.72,23.62,23.64,33100.0,19.9622,19.979,19.8948,19.9116,33100.0
2012-06-12 11:40:00,23.66,23.66,23.55,23.57,23500.0,19.9285,19.9285,19.8358,19.8527,23500.0
2012-06-12 11:50:00,23.56,23.56,23.47,23.52,23600.0,19.8443,19.8443,19.7684,19.8106,23600.0
2012-06-12 12:00:00,23.53,23.65,23.53,23.6,44100.0,19.819,19.9201,19.819,19.8779,44100.0
2012-06-12 12:10:00,23.6,23.68,23.58,23.67,60500.0,19.8779,19.9453,19.8611,19.9369,60500.0
2012-06-12 12:20:00,23.68,23.77,23.68,23.71,30600.0,19.9453,20.0211,19.9453,19.9706,30600.0
2012-06-12 12:30:00,23.7,23.73,23.66,23.73,34200.0,19.9622,19.9874,19.9285,19.9874,34200.0
2012-06-12 12:40:00,23.71,23.73,23.66,23.7,26300.0,19.9706,19.9874,19.9285,19.9622,26300.0
2012-06-12 12:50:00,23.69,23.71,23.67,23.71,35300.0,19.9538,19.9706,19.9369,19.9706,35300.0
2012-06-12 13:00:00,23.71,23.75,23.67,23.74,25600.0,19.9706,20.0043,19.9369,19.9959,25600.0
2012-06-12 13:10:00,23.74,23.84,23.73,23.83,63000.0,19.9959,20.0801,19.9874,20.0717,63000.0
2012-06-12 13:20:00,23.83,23.83,23.68,23.7,48000.0,20.0717,20.0717,19.9453,19.9622,48000.0
2012-06-12 13:30:00,23.7,23.84,23.7,23.84,34400.0,19.9622,20.0801,19.9622,20.0801,34400.0
2012-06-12 13:40:00,23.84,23.86,23.74,23.76,43100.0,20.0801,20.0969,19.9959,20.0127,43100.0
2012-06-12 13:50:00,23.76,23.82,23.75,23.78,54800.0,20.0127,20.0632,20.0043,20.0296,54800.0
2012-06-12 14:00:00,23.77,23.86,23.77,23.83,42100.0,20.0211,20.0969,20.0211,20.0717,42100.0
2012-06-12 14:10:00,23.83,23.83,23.76,23.81,32800.0,20.0717,20.0717,20.0127,20.0548,32800.0
2012-06-12 14:20:00,23.8,23.83,23.78,23.79,49200.0,20.0464,20.0717,20.0296,20.038,49200.0
2012-06-12 14:30:00,23.8,23.96,23.8,23.96,38100.0,20.0464,20.1812,20.0464,20.1812,38100.0
2012-06-12 14:40:00,23.96,24.01,23.95,23.99,46000.0,20.1812,20.2233,20.1727,20.2064,46000.0
2012-06-12 14:50:00,24.0,24.0,23.89,23.97,40800.0,20.2149,20.2149,20.1222,20.1896,40800.0
2012-06-12 15:00:00,23.96,24.0,23.93,23.99,49700.0,20.1812,20.2149,20.1559,20.2064,49700.0
2012-06-12 15:10:00,23.98,23.98,23.88,23.93,103700.0,20.198,20.198,20.1138,20.1559,103700.0
2012-06-12 15:20:00,23.92,24.08,23.88,24.04,78200.0,20.1475,20.2822,20.1138,20.2486,78200.0
2012-06-12 15:30:00,24.05,24.12,24.0,24.09,95000.0,20.257,20.3159,20.2149,20.2907,95000.0
2012-06-12 15:40:00,24.08,24.19,24.07,24.15,152500.0,20.2822,20.3749,20.2738,20.3412,152500.0
2012-06-12 15:50:00,24.16,24.19,24.11,24.12,287900.0,20.3496,20.3749,20.3075,20.3159,287900.0
2012-06-13 09:30:00,23.52,23.7,23.35,23.36,99000.0,19.8106,19.9622,19.6674,19.6758,99000.0
2012-06-13 09:40:00,23.34,23.6,23.33,23.57,62300.0,19.659,19.8779,19.6505,19.8527,62300.0
2012-06-13 09:50:00,23.57,23.57,23.41,23.48,22700.0,19.8527,19.8527,19.7179,19.7769,22700.0
2012-06-13 10:00:00,23.48,23.58,23.42,23.58,57000.0,19.7769,19.8611,19.7263,19.8611,57000.0
2012-06-13 10:10:00,23.59,23.76,23.59,23.74,52200.0,19.8695,20.0127,19.8695,19.9959,52200.0
2012-06-13 10:20:00,23.74,23.83,23.72,23.76,48400.0,19.9959,20.0717,19.979,20.0127,48400.0
2012-06-13 10:30:00,23.74,24.02,23.74,24.02,51400.0,19.9959,20.2317,19.9959,20.2317,51400.0
2012-06-13 10:40:00,24.0,24.01,23.92,23.93,39500.0,20.2149,20.2233,20.1475,20.1559,39500.0
2012-06-13 10:50:00,23.93,24.02,23.92,23.99,26500.0,20.1559,20.2317,20.1475,20.2064,26500.0
2012-06-13 11:00:00,23.99,24.02,23.9,23.91,47200.0,20.2064,20.2317,20.1306,20.1391,47200.0
2012-06-13 11:10:00,23.91,24.0,23.88,23.98,74500.0,20.1391,20.2149,20.1138,20.198,74500.0
2012-06-13 11:20:00,23.97,24.0,23.85,23.85,29100.0,20.1896,20.2149,20.0885,20.0885,29100.0
2012-06-13 11:30:00,23.86,23.95,23.84,23.9,28800.0,20.0969,20.1727,20.0801,20.1306,28800.0
2012-06-13 11:40:00,23.89,23.93,23.83,23.85,23500.0,20.1222,20.1559,20.0717,20.0885,23500.0
2012-06-13 11:50:00,23.85,23.86,23.74,23.79,20900.0,20.0885,20.0969,19.9959,20.038,20900.0
2012-06-13 12:00:00,23.8,23.8,23.7,23.72,20600.0,20.0464,20.0464,19.9622,19.979,20600.0
2012-06-13 12:10:00,23.72,23.78,23.71,23.77,23900.0,19.979,20.0296,19.9706,20.0211,23900.0
2012-06-13 12:20:00,23.77,23.79,23.73,23.77,25100.0,20.0211,20.038,19.9874,20.0211,25100.0
2012-06-13 12:30:00,23.78,23.91,23.77,23.91,32400.0,20.0296,20.1391,20.0211,20.1391,32400.0
2012-06-13 12:40:00,23.91,23.98,23.88,23.88,47400.0,20.1391,20.198,20.1138,20.1138,47400.0
2012-06-13 12:50:00,23.88,23.96,23.88,23.94,37200.0,20.1138,20.1812,20.1138,20.1643,37200.0
2012-06-13 13:00:00,23.94,24.03,23.94,24.02,42200.0,20.1643,20.2401,20.1643,20.2317,42200.0
2012-06-13 13:10:00,24.02,24.04,23.94,24.01,47100.0,20.2317,20.2486,20.1643,20.2233,47100.0
2012-06-13 13:20:00,24.01,24.02,23.91,24.01,39200.0,20.2233,20.2317,20.1391,20.2233,39200.0
2012-06-13 13:30:00,24.02,24.03,23.98,24.03,23200.0,20.2317,20.2401,20.198,20.2401,23200.0
2012-06-13 13:40:00,24.02,24.03,23.85,23.86,50300.0,20.2317,20.2401,20.0885,20.0969,50300.0
2012-06-13 13:50:00,23.85,23.88,23.73,23.73,58100.0,20.0885,20.1138,19.9874,19.9874,58100.0
2012-06-13 14:00:00,23.73,23.77,23.7,23.71,40400.0,19.9874,20.0211,19.9622,19.9706,40400.0
2012-06-13 14:10:00,23.71,23.71,23.66,23.69,64500.0,19.9706,19.9706,19.9285,19.9538,64500.0
2012-06-13 14:20:00,23.68,23.7,23.63,23.67,47000.0,19.9453,19.9622,19.9032,19.9369,47000.0
2012-06-13 14:30:00,23.66,23.69,23.61,23.64,39000.0,19.9285,19.9538,19.8864,19.9116,39000.0
2012-06-13 14:40:00,23.64,23.67,23.58,23.66,51800.0,19.9116,19.9369,19.8611,19.9285,51800.0
2012-06-13 14:50:00,23.66,23.66,23.6,23.64,42500.0,19.9285,19.9285,19.8779,19.9116,42500.0
2012-06-13 15:00:00,23.63,23.67,23.58,23.61,75800.0,19.9032,19.9369,19.8611,19.8864,75800.0
2012-06-13 15:10:00,23.61,23.63,23.58,23.58,104200.0,19.8864,19.9032,19.8611,19.8611,104200.0
2012-06-13 15:20:00,23.59,23.61,23.52,23.6,114200.0,19.8695,19.8864,19.8106,19.8779,114200.0
2012-06-13 15:30:00,23.6,23.65,23.58,23.64,92000.0,19.8779,19.9201,19.8611,19.9116,92000.0
2012-06-13 15:40:00,23.63,23.64,23.59,23.63,138600.0,19.9032,19.9116,19.8695,19.9032,138600.0
2012-06-13 15:50:00,23.62,23.65,23.6,23.63,263000.0,19.8948,19.9201,19.8779,19.9032,263000.0
2012-06-14 09:30:00,23.44,23.51,23.16,23.17,177700.0,19.7432,19.8021,19.5073,19.5158,177700.0
2012-06-14 09:40:00,23.17,23.42,23.11,23.36,181800.0,19.5158,19.7263,19.4652,19.6758,181800.0
2012-06-14 09:50:00,23.36,23.66,23.36,23.66,46800.0,19.6758,19.9285,19.6758,19.9285,46800.0
2012-06-14 10:00:00,23.66,23.69,23.54,23.54,34100.0,19.9285,19.9538,19.8274,19.8274,34100.0
2012-06-14 10:10:00,23.54,23.54,23.43,23.53,36400.0,19.8274,19.8274,19.7348,19.819,36400.0
2012-06-14 10:20:00,23.52,23.61,23.52,23.56,78900.0,19.8106,19.8864,19.8106,19.8443,78900.0
2012-06-14 10:30:00,23.56,23.59,23.51,23.53,15900.0,19.8443,19.8695,19.8021,19.819,15900.0
2012-06-14 10:40:00,23.54,23.61,23.54,23.6,52200.0,19.8274,19.8864,19.8274,19.8779,52200.0
2012-06-14 10:50:00,23.61,23.77,23.6,23.77,65800.0,19.8864,20.0211,19.8779,20.0211,65800.0
2012-06-14 11:00:00,23.77,23.8,23.7,23.7,26600.0,20.0211,20.0464,19.9622,19.9622,26600.0
2012-06-14 11:10:00,23.7,23.75,23.66,23.73,26600.0,19.9622,20.0043,19.9285,19.9874,26600.0
2012-06-14 11:20:00,23.73,23.8,23.7,23.74,57500.0,19.9874,20.0464,19.9622,19.9959,57500.0
2012-06-14 11:30:00,23.74,23.75,23.7,23.75,22700.0,19.9959,20.0043,19.9622,20.0043,22700.0
2012-06-14 11:40:00,23.75,23.75,23.67,23.72,33000.0,20.0043,20.0043,19.9369,19.979,33000.0
2012-06-14 11:50:00,23.73,23.74,23.69,23.74,18300.0,19.9874,19.9959,19.9538,19.9959,18300.0
2012-06-14 12:00:00,23.72,23.75,23.7,23.72,10800.0,19.979,20.0043,19.9622,19.979,10800.0
2012-06-14 12:10:00,23.71,23.76,23.7,23.75,52900.0,19.9706,20.0127,19.9622,20.0043,52900.0
2012-06-14 12:20:00,23.75,23.79,23.73,23.76,23900.0,20.0043,20.038,19.9874,20.0127,23900.0
2012-06-14 12:30:00,23.75,23.82,23.74,23.82,18800.0,20.0043,20.0632,19.9959,20.0632,18800.0
2012-06-14 12:40:00,23.81,23.85,23.8,23.84,28500.0,20.0548,20.0885,20.0464,20.0801,28500.0
2012-06-14 12:50:00,23.83,23.83,23.76,23.76,18500.0,20.0717,20.0717,20.0127,20.0127,18500.0
2012-06-14 13:00:00,23.76,23.81,23.71,23.8,45700.0,20.0127,20.0548,19.9706,20.0464,45700.0
2012-06-14 13:10:00,23.79,23.8,23.75,23.8,19800.0,20.038,20.0464,20.0043,20.0464,19800.0
2012-06-14 13:20:00,23.79,23.8,23.75,23.8,24000.0,20.038,20.0464,20.0043,20.0464,24000.0
2012-06-14 13:30:00,23.81,23.85,23.77,23.83,34000.0,20.0548,20.0885,20.0211,20.0717,34000.0
2012-06-14 13:40:00,23.84,23.84,23.78,23.82,16800.0,20.0801,20.0801,20.0296,20.0632,16800.0
2012-06-14 13:50:00,23.81,23.87,23.81,23.86,15500.0,20.0548,20.1054,20.0548,20.0969,15500.0
2012-06-14 14:00:00,23.86,23.88,23.83,23.86,23200.0,20.0969,20.1138,20.0717,20.0969,23200.0
2012-06-14 14:10:00,23.86,23.86,23.83,23.83,22300.0,20.0969,20.0969,20.0717,20.0717,22300.0
2012-06-14 14:20:00,23.83,23.83,23.75,23.75,29900.0,20.0717,20.0717,20.0043,20.0043,29900.0
2012-06-14 14:30:00,23.75,23.76,23.72,23.76,19000.0,20.0043,20.0127,19.979,20.0127,19000.0
2012-06-14 14:40:00,23.76,23.77,23.72,23.73,34700.0,20.0127,20.0211,19.979,19.9874,34700.0
2012-06-14 14:50:00,23.73,23.76,23.66,23.66,33200.0,19.9874,20.0127,19.9285,19.9285,33200.0
2012-06-14 15:00:00,23.66,24.16,23.65,23.94,140300.0,19.9285,20.3496,19.9201,20.1643,140300.0
2012-06-14 15:10:00,23.95,24.03,23.87,23.87,149100.0,20.1727,20.2401,20.1054,20.1054,149100.0
2012-06-14 15:20:00,23.86,23.9,23.8,23.82,109200.0,20.0969,20.1306,20.0464,20.0632,109200.0
2012-06-14 15:30:00,23.82,24.06,23.79,24.04,145400.0,20.0632,20.2654,20.038,20.2486,145400.0
2012-06-14 15:40:00,24.05,24.11,23.97,24.07,204300.0,20.257,20.3075,20.1896,20.2738,204300.0
2012-06-14 15:50:00,24.07,24.12,24.03,24.04,276500.0,20.2738,20.3159,20.2401,20.2486,276500.0
2012-06-15 09:30:00,23.99,24.09,23.89,24.09,302900.0,20.2064,20.2907,20.1222,20.2907,302900.0
2012-06-15 09:40:00,24.1,24.65,24.09,24.5,291300.0,20.2991,20.7623,20.2907,20.636,291300.0
2012-06-15 09:50:00,24.5,24.76,24.5,24.71,105200.0,20.636,20.855,20.636,20.8129,105200.0
2012-06-15 10:00:00,24.71,24.94,24.7,24.91,96200.0,20.8129,21.0066,20.8045,20.9813,96200.0
2012-06-15 10:10:00,24.92,24.93,24.7,24.72,100300.0,20.9898,20.9982,20.8045,20.8213,100300.0
2012-06-15 10:20:00,24.71,24.79,24.68,24.7,118300.0,20.8129,20.8803,20.7876,20.8045,118300.0
2012-06-15 10:30:00,24.7,24.72,24.6,24.68,79500.0,20.8045,20.8213,20.7202,20.7876,79500.0
2012-06-15 10:40:00,24.68,24.68,24.58,24.65,158100.0,20.7876,20.7876,20.7034,20.7623,158100.0
2012-06-15 10:50:00,24.66,24.74,24.64,24.73,142600.0,20.7708,20.8382,20.7539,20.8297,142600.0
2012-06-15 11:00:00,24.71,24.8,24.69,24.77,106700.0,20.8129,20.8887,20.796,20.8634,106700.0
2012-06-15 11:10:00,24.77,24.82,24.72,24.75,107200.0,20.8634,20.9055,20.8213,20.8466,107200.0
2012-06-15 11:20:00,24.75,24.84,24.73,24.83,99600.0,20.8466,20.9224,20.8297,20.914,99600.0
2012-06-15 11:30:00,24.82,25.03,24.82,25.01,90900.0,20.9055,21.0824,20.9055,21.0656,90900.0
2012-06-15 11:40:00,25.0,25.12,24.98,25.06,86000.0,21.0571,21.1582,21.0403,21.1077,86000.0
2012-06-15 11:50:00,25.06,25.11,25.0,25.03,47400.0,21.1077,21.1498,21.0571,21.0824,47400.0
2012-06-15 12:00:00,25.03,25.07,25.02,25.05,39600.0,21.0824,21.1161,21.074,21.0993,39600.0
2012-06-15 12:10:00,25.05,25.06,25.0,25.03,20600.0,21.0993,21.1077,21.0571,21.0824,20600.0
2012-06-15 12:20:00,25.02,25.02,24.96,24.96,21400.0,21.074,21.074,21.0235,21.0235,21400.0
2012-06-15 12:30:00,24.96,24.96,24.86,24.86,24600.0,21.0235,21.0235,20.9392,20.9392,24600.0
2012-06-15 12:40:00,24.86,24.86,24.79,24.8,28500.0,20.9392,20.9392,20.8803,20.8887,28500.0
2012-06-15 12:50:00,24.79,24.85,24.79,24.85,28600.0,20.8803,20.9308,20.8803,20.9308,28600.0
2012-06-15 13:00:00,24.84,24.86,24.83,24.85,17600.0,20.9224,20.9392,20.914,20.9308,17600.0
2012-06-15 13:10:00,24.85,24.88,24.82,24.86,26500.0,20.9308,20.9561,20.9055,20.9392,26500.0
2012-06-15 13:20:00,24.86,24.88,24.85,24.88,18900.0,20.9392,20.9561,20.9308,20.9561,18900.0
2012-06-15 13:30:00,24.87,24.93,24.86,24.91,36800.0,20.9477,20.9982,20.9392,20.9813,36800.0
2012-06-15 13:40:00,24.9,24.97,24.87,24.97,31300.0,20.9729,21.0319,20.9477,21.0319,31300.0
2012-06-15 13:50:00,24.98,25.04,24.94,25.02,44500.0,21.0403,21.0908,21.0066,21.074,44500.0
2012-06-15 14:00:00,25.03,25.06,24.98,25.05,41100.0,21.0824,21.1077,21.0403,21.0993,41100.0
2012-06-15 14:10:00,25.05,25.05,25.02,25.04,21700.0,21.0993,21.0993,21.074,21.0908,21700.0
2012-06-15 14:20:00,25.03,25.1,25.03,25.09,34100.0,21.0824,21.1414,21.0824,21.133,34100.0
2012-06-15 14:30:00,25.07,25.07,25.02,25.05,52400.0,21.1161,21.1161,21.074,21.0993,52400.0
2012-06-15 14:40:00,25.06,25.06,25.0,25.02,65200.0,21.1077,21.1077,21.0571,21.074,65200.0
2012-06-15 14:50:00,25.02,25.03,24.95,24.96,46600.0,21.074,21.0824,21.015,21.0235,46600.0
2012-06-15 15:00:00,24.96,25.01,24.92,25.0,97400.0,21.0235,21.0656,20.9898,21.0571,97400.0
2012-06-15 15:10:00,25.0,25.05,25.0,25.03,62100.0,21.0571,21.0993,21.0571,21.0824,62100.0
2012-06-15 15:20:00,25.03,25.04,25.0,25.02,63900.0,21.0824,21.0908,21.0571,21.074,63900.0
2012-06-15 15:30:00,25.03,25.05,24.95,25.05,135600.0,21.0824,21.0993,21.015,21.0993,135600.0
2012-06-15 15:40:00,25.05,25.1,25.02,25.1,120600.0,21.0993,21.1414,21.074,21.1414,120600.0
2012-06-15 15:50:00,25.1,25.18,25.07,25.18,328800.0,21.1414,21.2088,21.1161,21.2088,328800.0
2012-06-18 09:30:00,24.84,24.92,24.79,24.9,48100.0,20.9224,20.9898,20.8803,20.9729,48100.0
2012-06-18 09:40:00,24.92,24.96,24.82,24.86,97600.0,20.9898,21.0235,20.9055,20.9392,97600.0
2012-06-18 09:50:00,24.85,24.85,24.72,24.79,56400.0,20.9308,20.9308,20.8213,20.8803,56400.0
2012-06-18 10:00:00,24.8,24.84,24.74,24.79,43100.0,20.8887,20.9224,20.8382,20.8803,43100.0
2012-06-18 10:10:00,24.79,24.84,24.74,24.84,35600.0,20.8803,20.9224,20.8382,20.9224,35600.0
2012-06-18 10:20:00,24.84,24.9,24.84,24.89,26700.0,20.9224,20.9729,20.9224,20.9645,26700.0
2012-06-18 10:30:00,24.89,24.89,24.83,24.84,16600.0,20.9645,20.9645,20.914,20.9224,16600.0
2012-06-18 10:40:00,24.84,24.91,24.83,24.91,32300.0,20.9224,20.9813,20.914,20.9813,32300.0
2012-06-18 10:50:00,24.91,24.96,24.79,24.8,51900.0,20.9813,21.0235,20.8803,20.8887,51900.0
2012-06-18 11:00:00,24.81,24.84,24.74,24.75,103600.0,20.8971,20.9224,20.8382,20.8466,103600.0
2012-06-18 11:10:00,24.75,24.79,24.73,24.75,250000.0,20.8466,20.8803,20.8297,20.8466,250000.0
2012-06-18 11:20:00,24.75,24.85,24.74,24.85,39000.0,20.8466,20.9308,20.8382,20.9308,39000.0
2012-06-18 11:30:00,24.86,24.86,24.73,24.73,19900.0,20.9392,20.9392,20.8297,20.8297,19900.0
2012-06-18 11:40:00,24.74,24.85,24.72,24.76,31300.0,20.8382,20.9308,20.8213,20.855,31300.0
2012-06-18 11:50:00,24.76,24.85,24.74,24.81,32000.0,20.855,20.9308,20.8382,20.8971,32000.0
2012-06-18 12:00:00,24.8,24.83,24.75,24.76,19800.0,20.8887,20.914,20.8466,20.855,19800.0
2012-06-18 12:10:00,24.75,24.82,24.75,24.79,15900.0,20.8466,20.9055,20.8466,20.8803,15900.0
2012-06-18 12:20:00,24.81,24.85,24.77,24.79,24700.0,20.8971,20.9308,20.8634,20.8803,24700.0
2012-06-18 12:30:00,24.79,24.81,24.73,24.75,85600.0,20.8803,20.8971,20.8297,20.8466,85600.0
2012-06-18 12:40:00,24.75,24.8,24.74,24.77,148100.0,20.8466,20.8887,20.8382,20.8634,148100.0
2012-06-18 12:50:00,24.77,24.84,24.72,24.74,63300.0,20.8634,20.9224,20.8213,20.8382,63300.0
2012-06-18 13:00:00,24.75,24.8,24.68,24.78,90200.0,20.8466,20.8887,20.7876,20.8718,90200.0
2012-06-18 13:10:00,24.78,24.79,24.7,24.71,49500.0,20.8718,20.8803,20.8045,20.8129,49500.0
2012-06-18 13:20:00,24.71,24.84,24.7,24.82,70700.0,20.8129,20.9224,20.8045,20.9055,70700.0
2012-06-18 13:30:00,24.83,24.88,24.79,24.87,23200.0,20.914,20.9561,20.8803,20.9477,23200.0
2012-06-18 13:40:00,24.88,24.9,24.83,24.83,24100.0,20.9561,20.9729,20.914,20.914,24100.0
2012-06-18 13:50:00,24.83,24.9,24.83,24.89,28200.0,20.914,20.9729,20.914,20.9645,28200.0
2012-06-18 14:00:00,24.9,24.95,24.85,24.89,72600.0,20.9729,21.015,20.9308,20.9645,72600.0
2012-06-18 14:10:00,24.89,24.97,24.88,24.95,50500.0,20.9645,21.0319,20.9561,21.015,50500.0
2012-06-18 14:20:00,24.95,25.0,24.92,24.93,40500.0,21.015,21.0571,20.9898,20.9982,40500.0
2012-06-18 14:30:00,24.92,24.95,24.88,24.91,22100.0,20.9898,21.015,20.9561,20.9813,22100.0
2012-06-18 14:40:00,24.89,24.91,24.83,24.84,20200.0,20.9645,20.9813,20.914,20.9224,20200.0
2012-06-18 14:50:00,24.84,24.87,24.83,24.87,26100.0,20.9224,20.9477,20.914,20.9477,26100.0
2012-06-18 15:00:00,24.87,24.9,24.82,24.83,38200.0,20.9477,20.9729,20.9055,20.914,38200.0
2012-06-18 15:10:00,24.83,24.83,24.71,24.78,63500.0,20.914,20.914,20.8129,20.8718,63500.0
2012-06-18 15:20:00,24.78,24.81,24.74,24.75,107600.0,20.8718,20.8971,20.8382,20.8466,107600.0
2012-06-18 15:30:00,24.74,24.8,24.72,24.78,98400.0,20.8382,20.8887,20.8213,20.8718,98400.0
2012-06-18 15:40:00,24.78,24.84,24.75,24.8,124100.0,20.8718,20.9224,20.8466,20.8887,124100.0
2012-06-18 15:50:00,24.8,24.81,24.75,24.8,192100.0,20.8887,20.8971,20.8466,20.8887,192100.0
2012-06-19 09:30:00,25.23,25.29,25.15,25.21,276300.0,21.2509,21.3014,21.1835,21.234,276300.0
2012-06-19 09:40:00,25.21,25.4,25.17,25.4,128700.0,21.234,21.3941,21.2003,21.3941,128700.0
2012-06-19 09:50:00,25.41,25.5,25.4,25.5,49900.0,21.4025,21.4783,21.3941,21.4783,49900.0
2012-06-19 10:00:00,25.55,25.55,25.46,25.5,61900.0,21.5204,21.5204,21.4446,21.4783,61900.0
2012-06-19 10:10:00,25.5,25.6,25.5,25.58,44900.0,21.4783,21.5625,21.4783,21.5457,44900.0
2012-06-19 10:20:00,25.57,25.6,25.46,25.5,43000.0,21.5373,21.5625,21.4446,21.4783,43000.0
2012-06-19 10:30:00,25.5,25.6,25.49,25.56,41300.0,21.4783,21.5625,21.4699,21.5288,41300.0
2012-06-19 10:40:00,25.56,25.57,25.51,25.55,29700.0,21.5288,21.5373,21.4867,21.5204,29700.0
2012-06-19 10:50:00,25.56,25.7,25.56,25.69,35400.0,21.5288,21.6467,21.5288,21.6383,35400.0
2012-06-19 11:00:00,25.68,25.7,25.57,25.64,55900.0,21.6299,21.6467,21.5373,21.5962,55900.0
2012-06-19 11:10:00,25.64,25.69,25.59,25.61,114500.0,21.5962,21.6383,21.5541,21.5709,114500.0
2012-06-19 11:20:00,25.63,25.65,25.58,25.58,26200.0,21.5878,21.6046,21.5457,21.5457,26200.0
2012-06-19 11:30:00,25.57,25.58,25.47,25.49,29000.0,21.5373,21.5457,21.453,21.4699,29000.0
2012-06-19 11:40:00,25.49,25.53,25.48,25.51,17200.0,21.4699,21.5036,21.4614,21.4867,17200.0
2012-06-19 11:50:00,25.51,25.59,25.5,25.57,20100.0,21.4867,21.5541,21.4783,21.5373,20100.0
2012-06-19 12:00:00,25.57,25.58,25.49,25.49,19800.0,21.5373,21.5457,21.4699,21.4699,19800.0
2012-06-19 12:10:00,25.5,25.51,25.47,25.47,16500.0,21.4783,21.4867,21.453,21.453,16500.0
2012-06-19 12:20:00,25.48,25.54,25.47,25.53,27200.0,21.4614,21.512,21.453,21.5036,27200.0
2012-06-19 12:30:00,25.54,25.55,25.45,25.5,44800.0,21.512,21.5204,21.4362,21.4783,44800.0
2012-06-19 12:40:00,25.5,25.57,25.49,25.49,54500.0,21.4783,21.5373,21.4699,21.4699,54500.0
2012-06-19 12:50:00,25.5,25.61,25.47,25.6,44200.0,21.4783,21.5709,21.453,21.5625,44200.0
2012-06-19 13:00:00,25.6,25.61,25.55,25.61,16500.0,21.5625,21.5709,21.5204,21.5709,16500.0
2012-06-19 13:10:00,25.61,25.63,25.59,25.63,21700.0,21.5709,21.5878,21.5541,21.5878,21700.0
2012-06-19 13:20:00,25.64,25.65,25.63,25.65,14100.0,21.5962,21.6046,21.5878,21.6046,14100.0
2012-06-19 13:30:00,25.64,25.67,25.63,25.66,28300.0,21.5962,21.6215,21.5878,21.6131,28300.0
2012-06-19 13:40:00,25.66,25.68,25.63,25.67,30600.0,21.6131,21.6299,21.5878,21.6215,30600.0
2012-06-19 13:50:00,25.67,25.68,25.65,25.68,32100.0,21.6215,21.6299,21.6046,21.6299,32100.0
2012-06-19 14:00:00,25.68,25.68,25.61,25.62,29300.0,21.6299,21.6299,21.5709,21.5794,29300.0
2012-06-19 14:10:00,25.62,25.69,25.62,25.64,30400.0,21.5794,21.6383,21.5794,21.5962,30400.0
2012-06-19 14:20:00,25.64,25.65,25.55,25.58,46300.0,21.5962,21.6046,21.5204,21.5457,46300.0
2012-06-19 14:30:00,25.58,25.58,25.47,25.5,100000.0,21.5457,21.5457,21.453,21.4783,100000.0
2012-06-19 14:40:00,25.49,25.5,25.38,25.41,76400.0,21.4699,21.4783,21.3772,21.4025,76400.0
2012-06-19 14:50:00,25.41,25.43,25.39,25.43,36700.0,21.4025,21.4193,21.3856,21.4193,36700.0
2012-06-19 15:00:00,25.42,25.43,25.38,25.43,48900.0,21.4109,21.4193,21.3772,21.4193,48900.0
2012-06-19 15:10:00,25.43,25.44,25.4,25.43,58600.0,21.4193,21.4278,21.3941,21.4193,58600.0
2012-06-19 15:20:00,25.43,25.43,25.38,25.4,62800.0,21.4193,21.4193,21.3772,21.3941,62800.0
2012-06-19 15:30:00,25.41,25.46,25.38,25.43,57400.0,21.4025,21.4446,21.3772,21.4193,57400.0
2012-06-19 15:40:00,25.43,25.47,25.34,25.35,121300.0,21.4193,21.453,21.3435,21.3519,121300.0
2012-06-19 15:50:00,25.35,25.4,25.34,25.39,124400.0,21.3519,21.3941,21.3435,21.3856,124400.0
2012-06-20 09:30:00,25.68,25.86,25.53,25.84,141600.0,21.6299,21.7815,21.5036,21.7647,141600.0
2012-06-20 09:40:00,25.86,25.91,25.69,25.7,137700.0,21.7815,21.8236,21.6383,21.6467,137700.0
2012-06-20 09:50:00,25.7,25.76,25.67,25.75,84700.0,21.6467,21.6973,21.6215,21.6889,84700.0
2012-06-20 10:00:00,25.75,25.76,25.67,25.75,93400.0,21.6889,21.6973,21.6215,21.6889,93400.0
2012-06-20 10:10:00,25.75,25.77,25.69,25.76,164800.0,21.6889,21.7057,21.6383,21.6973,164800.0
2012-06-20 10:20:00,25.76,25.77,25.7,25.72,88000.0,21.6973,21.7057,21.6467,21.6636,88000.0
2012-06-20 10:30:00,25.73,25.76,25.68,25.69,34500.0,21.672,21.6973,21.6299,21.6383,34500.0
2012-06-20 10:40:00,25.69,25.7,25.64,25.69,41900.0,21.6383,21.6467,21.5962,21.6383,41900.0
2012-06-20 10:50:00,25.69,25.7,25.65,25.69,31700.0,21.6383,21.6467,21.6046,21.6383,31700.0
2012-06-20 11:00:00,25.68,25.94,25.65,25.94,315600.0,21.6299,21.8489,21.6046,21.8489,315600.0
2012-06-20 11:10:00,25.94,26.19,25.94,26.19,265000.0,21.8489,22.0595,21.8489,22.0595,265000.0
2012-06-20 11:20:00,26.19,26.37,26.15,26.31,205200.0,22.0595,22.2111,22.0258,22.1605,205200.0
2012-06-20 11:30:00,26.31,26.32,26.19,26.25,77200.0,22.1605,22.169,22.0595,22.11,77200.0
2012-06-20 11:40:00,26.26,26.29,26.23,26.24,47400.0,22.1184,22.1437,22.0932,22.1016,47400.0
2012-06-20 11:50:00,26.24,26.26,26.02,26.02,115600.0,22.1016,22.1184,21.9163,21.9163,115600.0
2012-06-20 12:00:00,26.03,26.05,25.95,25.99,92500.0,21.9247,21.9415,21.8573,21.891,92500.0
2012-06-20 12:10:00,25.98,26.08,25.98,26.07,39100.0,21.8826,21.9668,21.8826,21.9584,39100.0
2012-06-20 12:20:00,26.07,26.07,25.91,25.95,22900.0,21.9584,21.9584,21.8236,21.8573,22900.0
2012-06-20 12:30:00,25.96,26.04,25.77,25.87,135900.0,21.8657,21.9331,21.7057,21.7899,135900.0
2012-06-20 12:40:00,25.87,26.15,25.84,26.07,66700.0,21.7899,22.0258,21.7647,21.9584,66700.0
2012-06-20 12:50:00,26.08,26.18,26.05,26.14,52200.0,21.9668,22.051,21.9415,22.0174,52200.0
2012-06-20 13:00:00,26.14,26.3,26.14,26.29,72200.0,22.0174,22.1521,22.0174,22.1437,72200.0
2012-06-20 13:10:00,26.28,26.3,26.14,26.15,46100.0,22.1353,22.1521,22.0174,22.0258,46100.0
2012-06-20 13:20:00,26.15,26.18,26.07,26.09,35500.0,22.0258,22.051,21.9584,21.9752,35500.0
2012-06-20 13:30:00,26.09,26.12,25.95,25.99,52000.0,21.9752,22.0005,21.8573,21.891,52000.0
2012-06-20 13:40:00,26.01,26.05,25.95,26.02,54300.0,21.9079,21.9415,21.8573,21.9163,54300.0
2012-06-20 13:50:00,26.01,26.1,25.96,26.1,18400.0,21.9079,21.9837,21.8657,21.9837,18400.0
2012-06-20 14:00:00,26.11,26.11,26.0,26.06,26700.0,21.9921,21.9921,21.8994,21.95,26700.0
2012-06-20 14:10:00,26.07,26.2,26.0,26.0,36400.0,21.9584,22.0679,21.8994,21.8994,36400.0
2012-06-20 14:20:00,26.01,26.02,25.93,25.95,42700.0,21.9079,21.9163,21.8405,21.8573,42700.0
2012-06-20 14:30:00,25.95,25.98,25.9,25.91,42300.0,21.8573,21.8826,21.8152,21.8236,42300.0
2012-06-20 14:40:00,25.9,25.9,25.75,25.76,60000.0,21.8152,21.8152,21.6889,21.6973,60000.0
2012-06-20 14:50:00,25.76,25.92,25.72,25.87,42200.0,21.6973,21.8321,21.6636,21.7899,42200.0
2012-06-20 15:00:00,25.85,25.87,25.69,25.74,66900.0,21.7731,21.7899,21.6383,21.6804,66900.0
2012-06-20 15:10:00,25.73,25.83,25.7,25.76,69300.0,21.672,21.7562,21.6467,21.6973,69300.0
2012-06-20 15:20:00,25.76,25.85,25.68,25.84,111700.0,21.6973,21.7731,21.6299,21.7647,111700.0
2012-06-20 15:30:00,25.83,25.89,25.8,25.83,96400.0,21.7562,21.8068,21.731,21.7562,96400.0
2012-06-20 15:40:00,25.84,25.96,25.81,25.9,61700.0,21.7647,21.8657,21.7394,21.8152,61700.0
2012-06-20 15:50:00,25.9,25.93,25.87,25.91,223400.0,21.8152,21.8405,21.7899,21.8236,223400.0
2012-06-21 09:30:00,25.91,26.01,25.82,25.84,80100.0,21.8236,21.9079,21.7478,21.7647,80100.0
2012-06-21 09:40:00,25.82,25.84,25.73,25.76,28100.0,21.7478,21.7647,21.672,21.6973,28100.0
2012-06-21 09:50:00,25.77,25.79,25.64,25.71,49600.0,21.7057,21.7226,21.5962,21.6552,49600.0
2012-06-21 10:00:00,25.7,25.7,25.3,25.52,176500.0,21.6467,21.6467,21.3098,21.4951,176500.0
2012-06-21 10:10:00,25.5,25.65,25.49,25.6,32400.0,21.4783,21.6046,21.4699,21.5625,32400.0
2012-06-21 10:20:00,25.6,25.62,25.56,25.56,24000.0,21.5625,21.5794,21.5288,21.5288,24000.0
2012-06-21 10:30:00,25.56,25.6,25.5,25.53,42900.0,21.5288,21.5625,21.4783,21.5036,42900.0
2012-06-21 10:40:00,25.52,25.78,25.51,25.76,40300.0,21.4951,21.7141,21.4867,21.6973,40300.0
2012-06-21 10:50:00,25.76,25.79,25.69,25.7,37000.0,21.6973,21.7226,21.6383,21.6467,37000.0
2012-06-21 11:00:00,25.7,25.7,25.54,25.56,25700.0,21.6467,21.6467,21.512,21.5288,25700.0
2012-06-21 11:10:00,25.54,25.55,25.48,25.53,37800.0,21.512,21.5204,21.4614,21.5036,37800.0
2012-06-21 11:20:00,25.53,25.58,25.47,25.49,70600.0,21.5036,21.5457,21.453,21.4699,70600.0
2012-06-21 11:30:00,25.48,25.49,25.36,25.4,43000.0,21.4614,21.4699,21.3604,21.3941,43000.0
2012-06-21 11:40:00,25.4,25.41,25.31,25.41,32400.0,21.3941,21.4025,21.3183,21.4025,32400.0
2012-06-21 11:50:00,25.39,25.47,25.36,25.41,20100.0,21.3856,21.453,21.3604,21.4025,20100.0
2012-06-21 12:00:00,25.41,25.43,25.36,25.37,32000.0,21.4025,21.4193,21.3604,21.3688,32000.0
2012-06-21 12:10:00,25.37,25.39,25.29,25.33,20200.0,21.3688,21.3856,21.3014,21.3351,20200.0
2012-06-21 12:20:00,25.32,25.33,25.16,25.18,16100.0,21.3267,21.3351,21.1919,21.2088,16100.0
2012-06-21 12:30:00,25.16,25.23,25.14,25.19,28600.0,21.1919,21.2509,21.1751,21.2172,28600.0
2012-06-21 12:40:00,25.19,25.26,25.16,25.2,35700.0,21.2172,21.2761,21.1919,21.2256,35700.0
2012-06-21 12:50:00,25.21,25.24,25.18,25.19,22000.0,21.234,21.2593,21.2088,21.2172,22000.0
2012-06-21 13:00:00,25.19,25.23,25.17,25.2,17200.0,21.2172,21.2509,21.2003,21.2256,17200.0
2012-06-21 13:10:00,25.22,25.24,25.1,25.11,37600.0,21.2425,21.2593,21.1414,21.1498,37600.0
2012-06-21 13:20:00,25.1,25.17,25.07,25.11,25300.0,21.1414,21.2003,21.1161,21.1498,25300.0
2012-06-21 13:30:00,25.12,25.18,25.1,25.13,23000.0,21.1582,21.2088,21.1414,21.1666,23000.0
2012-06-21 13:40:00,25.12,25.15,25.08,25.1,24800.0,21.1582,21.1835,21.1245,21.1414,24800.0
2012-06-21 13:50:00,25.11,25.16,25.09,25.09,21700.0,21.1498,21.1919,21.133,21.133,21700.0
2012-06-21 14:00:00,25.08,25.11,25.05,25.05,20000.0,21.1245,21.1498,21.0993,21.0993,20000.0
2012-06-21 14:10:00,25.05,25.05,24.97,24.97,50300.0,21.0993,21.0993,21.0319,21.0319,50300.0
2012-06-21 14:20:00,24.97,25.0,24.91,24.98,57900.0,21.0319,21.0571,20.9813,21.0403,57900.0
2012-06-21 14:30:00,24.98,25.01,24.96,24.99,25700.0,21.0403,21.0656,21.0235,21.0487,25700.0
2012-06-21 14:40:00,24.99,25.1,24.99,25.07,33400.0,21.0487,21.1414,21.0487,21.1161,33400.0
2012-06-21 14:50:00,25.07,25.13,25.05,25.13,50700.0,21.1161,21.1666,21.0993,21.1666,50700.0
2012-06-21 15:00:00,25.12,25.13,25.06,25.07,46800.0,21.1582,21.1666,21.1077,21.1161,46800.0
2012-06-21 15:10:00,25.07,25.11,25.05,25.07,63400.0,21.1161,21.1498,21.0993,21.1161,63400.0
2012-06-21 15:20:00,25.07,25.17,25.01,25.14,66700.0,21.1161,21.2003,21.0656,21.1751,66700.0
2012-06-21 15:30:00,25.14,25.17,25.07,25.13,87500.0,21.1751,21.2003,21.1161,21.1666,87500.0
2012-06-21 15:40:00,25.12,25.12,25.02,25.03,71600.0,21.1582,21.1582,21.074,21.0824,71600.0
2012-06-21 15:50:00,25.03,25.08,25.0,25.06,147500.0,21.0824,21.1245,21.0571,21.1077,147500.0
2012-06-22 09:30:00,26.0,26.06,25.25,25.36,714200.0,21.8994,21.95,21.2677,21.3604,714200.0
2012-06-22 09:40:00,25.37,25.4,24.5,24.83,602200.0,21.3688,21.3941,20.636,20.914,602200.0
2012-06-22 09:50:00,24.83,25.15,24.66,24.95,333000.0,20.914,21.1835,20.7708,21.015,333000.0
2012-06-22 10:00:00,24.93,25.07,24.93,25.0,59300.0,20.9982,21.1161,20.9982,21.0571,59300.0
2012-06-22 10:10:00,24.99,25.02,24.53,24.54,189000.0,21.0487,21.074,20.6613,20.6697,189000.0
2012-06-22 10:20:00,24.53,24.65,24.32,24.35,229100.0,20.6613,20.7623,20.4844,20.5097,229100.0
2012-06-22 10:30:00,24.35,24.48,24.27,24.31,100800.0,20.5097,20.6192,20.4423,20.476,100800.0
2012-06-22 10:40:00,24.3,24.46,24.3,24.37,114400.0,20.4675,20.6023,20.4675,20.5265,114400.0
2012-06-22 10:50:00,24.36,24.48,24.33,24.36,71200.0,20.5181,20.6192,20.4928,20.5181,71200.0
2012-06-22 11:00:00,24.36,24.48,24.36,24.48,106400.0,20.5181,20.6192,20.5181,20.6192,106400.0
2012-06-22 11:10:00,24.47,24.56,24.3,24.51,179500.0,20.6107,20.6865,20.4675,20.6444,179500.0
2012-06-22 11:20:00,24.52,24.53,24.45,24.52,29800.0,20.6529,20.6613,20.5939,20.6529,29800.0
2012-06-22 11:30:00,24.53,24.59,24.51,24.53,27500.0,20.6613,20.7118,20.6444,20.6613,27500.0
2012-06-22 11:40:00,24.53,24.58,24.5,24.5,25200.0,20.6613,20.7034,20.636,20.636,25200.0
2012-06-22 11:50:00,24.51,24.57,24.42,24.43,25000.0,20.6444,20.695,20.5686,20.577,25000.0
2012-06-22 12:00:00,24.43,24.49,24.39,24.39,29400.0,20.577,20.6276,20.5434,20.5434,29400.0
2012-06-22 12:10:00,24.4,24.46,24.4,24.45,35900.0,20.5518,20.6023,20.5518,20.5939,35900.0
2012-06-22 12:20:00,24.45,24.48,24.39,24.43,45900.0,20.5939,20.6192,20.5434,20.577,45900.0
2012-06-22 12:30:00,24.42,24.47,24.39,24.41,46600.0,20.5686,20.6107,20.5434,20.5602,46600.0
2012-06-22 12:40:00,24.41,24.44,24.39,24.41,29400.0,20.5602,20.5855,20.5434,20.5602,29400.0
2012-06-22 12:50:00,24.41,24.5,24.41,24.5,20800.0,20.5602,20.636,20.5602,20.636,20800.0
2012-06-22 13:00:00,24.49,24.5,24.42,24.48,27500.0,20.6276,20.636,20.5686,20.6192,27500.0
2012-06-22 13:10:00,24.47,24.52,24.44,24.45,69200.0,20.6107,20.6529,20.5855,20.5939,69200.0
2012-06-22 13:20:00,24.45,24.55,24.45,24.54,48700.0,20.5939,20.6781,20.5939,20.6697,48700.0
2012-06-22 13:30:00,24.52,24.56,24.48,24.54,79300.0,20.6529,20.6865,20.6192,20.6697,79300.0
2012-06-22 13:40:00,24.54,24.67,24.54,24.61,48500.0,20.6697,20.7792,20.6697,20.7287,48500.0
2012-06-22 13:50:00,24.61,24.63,24.57,24.61,33700.0,20.7287,20.7455,20.695,20.7287,33700.0
2012-06-22 14:00:00,24.62,24.66,24.59,24.6,25000.0,20.7371,20.7708,20.7118,20.7202,25000.0
2012-06-22 14:10:00,24.61,24.64,24.6,24.6,23200.0,20.7287,20.7539,20.7202,20.7202,23200.0
2012-06-22 14:20:00,24.59,24.61,24.57,24.58,19600.0,20.7118,20.7287,20.695,20.7034,19600.0
2012-06-22 14:30:00,24.58,24.6,24.56,24.56,25200.0,20.7034,20.7202,20.6865,20.6865,25200.0
2012-06-22 14:40:00,24.57,24.57,24.55,24.56,34900.0,20.695,20.695,20.6781,20.6865,34900.0
2012-06-22 14:50:00,24.56,24.64,24.56,24.63,39400.0,20.6865,20.7539,20.6865,20.7455,39400.0
2012-06-22 15:00:00,24.64,24.66,24.61,24.64,51100.0,20.7539,20.7708,20.7287,20.7539,51100.0
2012-06-22 15:10:00,24.65,24.7,24.6,24.64,113000.0,20.7623,20.8045,20.7202,20.7539,113000.0
2012-06-22 15:20:00,24.64,24.66,24.57,24.57,96900.0,20.7539,20.7708,20.695,20.695,96900.0
2012-06-22 15:30:00,24.58,24.59,24.57,24.58,234800.0,20.7034,20.7118,20.695,20.7034,234800.0
2012-06-22 15:40:00,24.58,24.67,24.5,24.67,252700.0,20.7034,20.7792,20.636,20.7792,252700.0
2012-06-22 15:50:00,24.66,24.7,24.58,24.6,334800.0,20.7708,20.8045,20.7034,20.7202,334800.0
2012-06-25 09:30:00,24.44,24.45,24.06,24.07,164700.0,20.5855,20.5939,20.2654,20.2738,164700.0
2012-06-25 09:40:00,24.07,24.07,23.88,24.01,60800.0,20.2738,20.2738,20.1138,20.2233,60800.0
2012-06-25 09:50:00,24.0,24.14,23.99,24.08,34000.0,20.2149,20.3328,20.2064,20.2822,34000.0
2012-06-25 10:00:00,24.11,24.23,24.09,24.15,103200.0,20.3075,20.4086,20.2907,20.3412,103200.0
2012-06-25 10:10:00,24.15,24.23,24.05,24.09,122300.0,20.3412,20.4086,20.257,20.2907,122300.0
2012-06-25 10:20:00,24.1,24.22,24.09,24.1,103800.0,20.2991,20.4002,20.2907,20.2991,103800.0
2012-06-25 10:30:00,24.09,24.19,24.08,24.14,94400.0,20.2907,20.3749,20.2822,20.3328,94400.0
2012-06-25 10:40:00,24.14,24.16,24.1,24.14,50100.0,20.3328,20.3496,20.2991,20.3328,50100.0
2012-06-25 10:50:00,24.13,24.21,24.12,24.16,29700.0,20.3244,20.3917,20.3159,20.3496,29700.0
2012-06-25 11:00:00,24.15,24.21,24.12,24.13,32300.0,20.3412,20.3917,20.3159,20.3244,32300.0
2012-06-25 11:10:00,24.13,24.13,24.08,24.1,35400.0,20.3244,20.3244,20.2822,20.2991,35400.0
2012-06-25 11:20:00,24.11,24.17,24.07,24.08,69500.0,20.3075,20.3581,20.2738,20.2822,69500.0
2012-06-25 11:30:00,24.07,24.08,23.98,23.99,71600.0,20.2738,20.2822,20.198,20.2064,71600.0
2012-06-25 11:40:00,23.99,24.0,23.93,23.95,50400.0,20.2064,20.2149,20.1559,20.1727,50400.0
2012-06-25 11:50:00,23.95,23.95,23.84,23.84,66400.0,20.1727,20.1727,20.0801,20.0801,66400.0
2012-06-25 12:00:00,23.85,23.91,23.84,23.86,32400.0,20.0885,20.1391,20.0801,20.0969,32400.0
2012-06-25 12:10:00,23.85,24.02,23.85,24.02,27700.0,20.0885,20.2317,20.0885,20.2317,27700.0
2012-06-25 12:20:00,24.02,24.05,23.99,24.0,27300.0,20.2317,20.257,20.2064,20.2149,27300.0
2012-06-25 12:30:00,24.0,24.04,24.0,24.0,23600.0,20.2149,20.2486,20.2149,20.2149,23600.0
2012-06-25 12:40:00,24.0,24.04,24.0,24.03,16400.0,20.2149,20.2486,20.2149,20.2401,16400.0
2012-06-25 12:50:00,24.03,24.08,24.01,24.01,17000.0,20.2401,20.2822,20.2233,20.2233,17000.0
2012-06-25 13:00:00,24.0,24.05,24.0,24.04,19600.0,20.2149,20.257,20.2149,20.2486,19600.0
2012-06-25 13:10:00,24.03,24.04,24.02,24.04,20000.0,20.2401,20.2486,20.2317,20.2486,20000.0
2012-06-25 13:20:00,24.04,24.05,23.97,24.02,23300.0,20.2486,20.257,20.1896,20.2317,23300.0
2012-06-25 13:30:00,24.01,24.14,24.0,24.14,29100.0,20.2233,20.3328,20.2149,20.3328,29100.0
2012-06-25 13:40:00,24.14,24.14,24.09,24.09,23000.0,20.3328,20.3328,20.2907,20.2907,23000.0
2012-06-25 13:50:00,24.09,24.09,24.01,24.04,22700.0,20.2907,20.2907,20.2233,20.2486,22700.0
2012-06-25 14:00:00,24.05,24.09,23.96,23.97,21800.0,20.257,20.2907,20.1812,20.1896,21800.0
2012-06-25 14:10:00,23.98,24.03,23.95,24.03,27700.0,20.198,20.2401,20.1727,20.2401,27700.0
2012-06-25 14:20:00,24.03,24.04,23.9,23.9,48600.0,20.2401,20.2486,20.1306,20.1306,48600.0
2012-06-25 14:30:00,23.9,23.91,23.85,23.85,16300.0,20.1306,20.1391,20.0885,20.0885,16300.0
2012-06-25 14:40:00,23.85,23.88,23.84,23.87,47400.0,20.0885,20.1138,20.0801,20.1054,47400.0
2012-06-25 14:50:00,23.87,23.91,23.86,23.88,28300.0,20.1054,20.1391,20.0969,20.1138,28300.0
2012-06-25 15:00:00,23.88,23.89,23.85,23.87,30000.0,20.1138,20.1222,20.0885,20.1054,30000.0
2012-06-25 15:10:00,23.88,23.93,23.87,23.92,42300.0,20.1138,20.1559,20.1054,20.1475,42300.0
2012-06-25 15:20:00,23.92,24.01,23.92,23.97,40500.0,20.1475,20.2233,20.1475,20.1896,40500.0
2012-06-25 15:30:00,23.96,23.98,23.93,23.97,56400.0,20.1812,20.198,20.1559,20.1896,56400.0
2012-06-25 15:40:00,23.97,23.99,23.92,23.98,74200.0,20.1896,20.2064,20.1475,20.198,74200.0
2012-06-25 15:50:00,23.98,23.98,23.8,23.89,270100.0,20.198,20.198,20.0464,20.1222,270100.0
2012-06-26 09:30:00,24.01,24.03,23.9,23.94,77300.0,20.2233,20.2401,20.1306,20.1643,77300.0
2012-06-26 09:40:00,23.95,24.09,23.95,24.05,40600.0,20.1727,20.2907,20.1727,20.257,40600.0
2012-06-26 09:50:00,24.05,24.11,24.02,24.07,14400.0,20.257,20.3075,20.2317,20.2738,14400.0
2012-06-26 10:00:00,24.08,24.11,23.97,23.98,92700.0,20.2822,20.3075,20.1896,20.198,92700.0
2012-06-26 10:10:00,23.97,23.97,23.88,23.93,45100.0,20.1896,20.1896,20.1138,20.1559,45100.0
2012-06-26 10:20:00,23.92,24.0,23.9,23.97,37500.0,20.1475,20.2149,20.1306,20.1896,37500.0
2012-06-26 10:30:00,23.97,23.97,23.88,23.9,68900.0,20.1896,20.1896,20.1138,20.1306,68900.0
2012-06-26 10:40:00,23.9,23.9,23.86,23.89,40900.0,20.1306,20.1306,20.0969,20.1222,40900.0
2012-06-26 10:50:00,23.88,23.91,23.84,23.85,57000.0,20.1138,20.1391,20.0801,20.0885,57000.0
2012-06-26 11:00:00,23.85,23.91,23.74,23.76,73800.0,20.0885,20.1391,19.9959,20.0127,73800.0
2012-06-26 11:10:00,23.75,23.85,23.69,23.76,66300.0,20.0043,20.0885,19.9538,20.0127,66300.0
2012-06-26 11:20:00,23.77,23.92,23.73,23.89,97000.0,20.0211,20.1475,19.9874,20.1222,97000.0
2012-06-26 11:30:00,23.88,24.03,23.88,24.01,43100.0,20.1138,20.2401,20.1138,20.2233,43100.0
2012-06-26 11:40:00,24.0,24.07,23.99,24.06,35800.0,20.2149,20.2738,20.2064,20.2654,35800.0
2012-06-26 11:50:00,24.06,24.16,24.06,24.1,20100.0,20.2654,20.3496,20.2654,20.2991,20100.0
2012-06-26 12:00:00,24.11,24.19,24.11,24.15,32200.0,20.3075,20.3749,20.3075,20.3412,32200.0
2012-06-26 12:10:00,24.17,24.23,24.17,24.19,34400.0,20.3581,20.4086,20.3581,20.3749,34400.0
2012-06-26 12:20:00,24.2,24.26,24.2,24.22,65800.0,20.3833,20.4339,20.3833,20.4002,65800.0
2012-06-26 12:30:00,24.23,24.3,24.23,24.29,27200.0,20.4086,20.4675,20.4086,20.4591,27200.0
2012-06-26 12:40:00,24.29,24.36,24.28,24.32,23200.0,20.4591,20.5181,20.4507,20.4844,23200.0
2012-06-26 12:50:00,24.31,24.33,24.28,24.31,16600.0,20.476,20.4928,20.4507,20.476,16600.0
2012-06-26 13:00:00,24.32,24.34,24.3,24.32,21000.0,20.4844,20.5012,20.4675,20.4844,21000.0
2012-06-26 13:10:00,24.32,24.35,24.3,24.33,20000.0,20.4844,20.5097,20.4675,20.4928,20000.0
2012-06-26 13:20:00,24.34,24.36,24.3,24.32,23600.0,20.5012,20.5181,20.4675,20.4844,23600.0
2012-06-26 13:30:00,24.32,24.33,24.23,24.33,49300.0,20.4844,20.4928,20.4086,20.4928,49300.0
2012-06-26 13:40:00,24.33,24.33,24.27,24.32,28200.0,20.4928,20.4928,20.4423,20.4844,28200.0
2012-06-26 13:50:00,24.32,24.36,24.31,24.35,22700.0,20.4844,20.5181,20.476,20.5097,22700.0
2012-06-26 14:00:00,24.35,24.39,24.33,24.37,36000.0,20.5097,20.5434,20.4928,20.5265,36000.0
2012-06-26 14:10:00,24.37,24.47,24.36,24.47,30200.0,20.5265,20.6107,20.5181,20.6107,30200.0
2012-06-26 14:20:00,24.46,24.49,24.43,24.43,37100.0,20.6023,20.6276,20.577,20.577,37100.0
2012-06-26 14:30:00,24.44,24.44,24.36,24.38,44100.0,20.5855,20.5855,20.5181,20.5349,44100.0
2012-06-26 14:40:00,24.38,24.4,24.34,24.35,35700.0,20.5349,20.5518,20.5012,20.5097,35700.0
2012-06-26 14:50:00,24.35,24.38,24.29,24.38,65300.0,20.5097,20.5349,20.4591,20.5349,65300.0
2012-06-26 15:00:00,24.38,24.39,24.34,24.38,45600.0,20.5349,20.5434,20.5012,20.5349,45600.0
2012-06-26 15:10:00,24.37,24.38,24.34,24.36,41800.0,20.5265,20.5349,20.5012,20.5181,41800.0
2012-06-26 15:20:00,24.36,24.38,24.31,24.37,45900.0,20.5181,20.5349,20.476,20.5265,45900.0
2012-06-26 15:30:00,24.36,24.45,24.36,24.44,78400.0,20.5181,20.5939,20.5181,20.5855,78400.0
2012-06-26 15:40:00,24.44,24.46,24.4,24.43,97100.0,20.5855,20.6023,20.5518,20.577,97100.0
2012-06-26 15:50:00,24.43,24.43,24.33,24.34,136000.0,20.577,20.577,20.4928,20.5012,136000.0
2012-06-27 09:30:00,24.36,24.55,24.36,24.53,44500.0,20.5181,20.6781,20.5181,20.6613,44500.0
2012-06-27 09:40:00,24.53,24.55,24.33,24.36,29500.0,20.6613,20.6781,20.4928,20.5181,29500.0
2012-06-27 09:50:00,24.37,24.41,24.35,24.38,20300.0,20.5265,20.5602,20.5097,20.5349,20300.0
2012-06-27 10:00:00,24.39,24.49,24.37,24.46,32200.0,20.5434,20.6276,20.5265,20.6023,32200.0
2012-06-27 10:10:00,24.47,24.55,24.47,24.53,34500.0,20.6107,20.6781,20.6107,20.6613,34500.0
2012-06-27 10:20:00,24.54,24.56,24.5,24.53,21800.0,20.6697,20.6865,20.636,20.6613,21800.0
2012-06-27 10:30:00,24.53,24.6,24.51,24.59,21500.0,20.6613,20.7202,20.6444,20.7118,21500.0
2012-06-27 10:40:00,24.6,24.61,24.51,24.54,39200.0,20.7202,20.7287,20.6444,20.6697,39200.0
2012-06-27 10:50:00,24.53,24.55,24.49,24.52,33600.0,20.6613,20.6781,20.6276,20.6529,33600.0
2012-06-27 11:00:00,24.53,24.55,24.51,24.53,27100.0,20.6613,20.6781,20.6444,20.6613,27100.0
2012-06-27 11:10:00,24.54,24.54,24.43,24.46,49000.0,20.6697,20.6697,20.577,20.6023,49000.0
2012-06-27 11:20:00,24.47,24.52,24.47,24.52,22100.0,20.6107,20.6529,20.6107,20.6529,22100.0
2012-06-27 11:30:00,24.53,24.59,24.53,24.58,14000.0,20.6613,20.7118,20.6613,20.7034,14000.0
2012-06-27 11:40:00,24.57,24.65,24.57,24.61,18600.0,20.695,20.7623,20.695,20.7287,18600.0
2012-06-27 11:50:00,24.61,24.63,24.59,24.59,9200.0,20.7287,20.7455,20.7118,20.7118,9200.0
2012-06-27 12:00:00,24.6,24.73,24.6,24.72,21700.0,20.7202,20.8297,20.7202,20.8213,21700.0
2012-06-27 12:10:00,24.72,24.72,24.69,24.72,10800.0,20.8213,20.8213,20.796,20.8213,10800.0
2012-06-27 12:20:00,24.73,24.76,24.71,24.74,14500.0,20.8297,20.855,20.8129,20.8382,14500.0
2012-06-27 12:30:00,24.74,24.74,24.68,24.7,39600.0,20.8382,20.8382,20.7876,20.8045,39600.0
2012-06-27 12:40:00,24.7,24.7,24.64,24.65,11400.0,20.8045,20.8045,20.7539,20.7623,11400.0
2012-06-27 12:50:00,24.67,24.7,24.65,24.65,10900.0,20.7792,20.8045,20.7623,20.7623,10900.0
2012-06-27 13:00:00,24.66,24.66,24.62,24.63,10400.0,20.7708,20.7708,20.7371,20.7455,10400.0
2012-06-27 13:10:00,24.64,24.67,24.62,24.63,10800.0,20.7539,20.7792,20.7371,20.7455,10800.0
2012-06-27 13:20:00,24.62,24.62,24.55,24.56,16700.0,20.7371,20.7371,20.6781,20.6865,16700.0
2012-06-27 13:30:00,24.56,24.57,24.52,24.56,15000.0,20.6865,20.695,20.6529,20.6865,15000.0
2012-06-27 13:40:00,24.56,24.57,24.55,24.56,5300.0,20.6865,20.695,20.6781,20.6865,5300.0
2012-06-27 13:50:00,24.57,24.58,24.53,24.55,26500.0,20.695,20.7034,20.6613,20.6781,26500.0
2012-06-27 14:00:00,24.56,24.56,24.5,24.5,45600.0,20.6865,20.6865,20.636,20.636,45600.0
2012-06-27 14:10:00,24.51,24.54,24.47,24.51,14800.0,20.6444,20.6697,20.6107,20.6444,14800.0
2012-06-27 14:20:00,24.5,24.51,24.48,24.49,6800.0,20.636,20.6444,20.6192,20.6276,6800.0
2012-06-27 14:30:00,24.5,24.52,24.49,24.51,17000.0,20.636,20.6529,20.6276,20.6444,17000.0
2012-06-27 14:40:00,24.51,24.56,24.5,24.5,14600.0,20.6444,20.6865,20.636,20.636,14600.0
2012-06-27 14:50:00,24.51,24.54,24.5,24.52,25900.0,20.6444,20.6697,20.636,20.6529,25900.0
2012-06-27 15:00:00,24.51,24.54,24.49,24.53,14000.0,20.6444,20.6697,20.6276,20.6613,14000.0
2012-06-27 15:10:00,24.53,24.58,24.51,24.56,24600.0,20.6613,20.7034,20.6444,20.6865,24600.0
2012-06-27 15:20:00,24.57,24.61,24.56,24.59,38300.0,20.695,20.7287,20.6865,20.7118,38300.0
2012-06-27 15:30:00,24.6,24.67,24.58,24.67,49000.0,20.7202,20.7792,20.7034,20.7792,49000.0
2012-06-27 15:40:00,24.68,24.74,24.67,24.74,102400.0,20.7876,20.8382,20.7792,20.8382,102400.0
2012-06-27 15:50:00,24.73,24.78,24.67,24.7,170300.0,20.8297,20.8718,20.7792,20.8045,170300.0
2012-06-28 09:30:00,24.48,24.62,24.41,24.62,38000.0,20.6192,20.7371,20.5602,20.7371,38000.0
2012-06-28 09:40:00,24.62,24.76,24.59,24.72,35900.0,20.7371,20.855,20.7118,20.8213,35900.0
2012-06-28 09:50:00,24.72,24.89,24.72,24.82,27800.0,20.8213,20.9645,20.8213,20.9055,27800.0
2012-06-28 10:00:00,24.81,24.82,24.59,24.65,52500.0,20.8971,20.9055,20.7118,20.7623,52500.0
2012-06-28 10:10:00,24.66,24.69,24.59,24.67,66700.0,20.7708,20.796,20.7118,20.7792,66700.0
2012-06-28 10:20:00,24.67,24.68,24.57,24.57,41400.0,20.7792,20.7876,20.695,20.695,41400.0
2012-06-28 10:30:00,24.57,24.6,24.46,24.5,47000.0,20.695,20.7202,20.6023,20.636,47000.0
2012-06-28 10:40:00,24.5,24.5,24.43,24.46,16900.0,20.636,20.636,20.577,20.6023,16900.0
2012-06-28 10:50:00,24.47,24.54,24.46,24.52,20000.0,20.6107,20.6697,20.6023,20.6529,20000.0
2012-06-28 11:00:00,24.52,24.54,24.49,24.53,18800.0,20.6529,20.6697,20.6276,20.6613,18800.0
2012-06-28 11:10:00,24.53,24.55,24.49,24.52,24000.0,20.6613,20.6781,20.6276,20.6529,24000.0
2012-06-28 11:20:00,24.51,24.56,24.51,24.54,12600.0,20.6444,20.6865,20.6444,20.6697,12600.0
2012-06-28 11:30:00,24.55,24.61,24.55,24.59,16400.0,20.6781,20.7287,20.6781,20.7118,16400.0
2012-06-28 11:40:00,24.58,24.62,24.56,24.59,17200.0,20.7034,20.7371,20.6865,20.7118,17200.0
2012-06-28 11:50:00,24.6,24.6,24.53,24.55,14600.0,20.7202,20.7202,20.6613,20.6781,14600.0
2012-06-28 12:00:00,24.55,24.58,24.54,24.57,23300.0,20.6781,20.7034,20.6697,20.695,23300.0
2012-06-28 12:10:00,24.58,24.58,24.52,24.52,16500.0,20.7034,20.7034,20.6529,20.6529,16500.0
2012-06-28 12:20:00,24.52,24.53,24.49,24.52,14700.0,20.6529,20.6613,20.6276,20.6529,14700.0
2012-06-28 12:30:00,24.51,24.52,24.44,24.45,13000.0,20.6444,20.6529,20.5855,20.5939,13000.0
2012-06-28 12:40:00,24.46,24.49,24.45,24.46,20300.0,20.6023,20.6276,20.5939,20.6023,20300.0
2012-06-28 12:50:00,24.46,24.52,24.46,24.48,12400.0,20.6023,20.6529,20.6023,20.6192,12400.0
2012-06-28 13:00:00,24.49,24.51,24.45,24.49,15200.0,20.6276,20.6444,20.5939,20.6276,15200.0
2012-06-28 13:10:00,24.49,24.49,24.42,24.42,8800.0,20.6276,20.6276,20.5686,20.5686,8800.0
2012-06-28 13:20:00,24.42,24.45,24.39,24.43,22000.0,20.5686,20.5939,20.5434,20.577,22000.0
2012-06-28 13:30:00,24.43,24.44,24.36,24.36,15100.0,20.577,20.5855,20.5181,20.5181,15100.0
2012-06-28 13:40:00,24.37,24.43,24.34,24.38,26300.0,20.5265,20.577,20.5012,20.5349,26300.0
2012-06-28 13:50:00,24.38,24.39,24.33,24.34,51400.0,20.5349,20.5434,20.4928,20.5012,51400.0
2012-06-28 14:00:00,24.34,24.42,24.33,24.36,50000.0,20.5012,20.5686,20.4928,20.5181,50000.0
2012-06-28 14:10:00,24.36,24.41,24.34,24.38,34800.0,20.5181,20.5602,20.5012,20.5349,34800.0
2012-06-28 14:20:00,24.39,24.39,24.34,24.37,10800.0,20.5434,20.5434,20.5012,20.5265,10800.0
2012-06-28 14:30:00,24.36,24.38,24.34,24.34,17900.0,20.5181,20.5349,20.5012,20.5012,17900.0
2012-06-28 14:40:00,24.35,24.39,24.34,24.37,19000.0,20.5097,20.5434,20.5012,20.5265,19000.0
2012-06-28 14:50:00,24.38,24.41,24.37,24.41,17000.0,20.5349,20.5602,20.5265,20.5602,17000.0
2012-06-28 15:00:00,24.42,24.48,24.41,24.45,34500.0,20.5686,20.6192,20.5602,20.5939,34500.0
2012-06-28 15:10:00,24.44,24.45,24.4,24.43,23800.0,20.5855,20.5939,20.5518,20.577,23800.0
2012-06-28 15:20:00,24.43,24.51,24.43,24.51,45500.0,20.577,20.6444,20.577,20.6444,45500.0
2012-06-28 15:30:00,24.51,24.75,24.49,24.72,63200.0,20.6444,20.8466,20.6276,20.8213,63200.0
2012-06-28 15:40:00,24.73,24.77,24.65,24.77,67500.0,20.8297,20.8634,20.7623,20.8634,67500.0
2012-06-28 15:50:00,24.77,24.81,24.72,24.75,115800.0,20.8634,20.8971,20.8213,20.8466,115800.0
2012-06-29 09:30:00,25.77,25.91,25.67,25.86,162100.0,21.7057,21.8236,21.6215,21.7815,162100.0
2012-06-29 09:40:00,25.87,25.9,25.75,25.75,74100.0,21.7899,21.8152,21.6889,21.6889,74100.0
2012-06-29 09:50:00,25.75,25.8,25.67,25.69,71200.0,21.6889,21.731,21.6215,21.6383,71200.0
2012-06-29 10:00:00,25.69,25.7,25.64,25.65,21600.0,21.6383,21.6467,21.5962,21.6046,21600.0
2012-06-29 10:10:00,25.67,25.7,25.62,25.68,22500.0,21.6215,21.6467,21.5794,21.6299,22500.0
2012-06-29 10:20:00,25.69,25.75,25.65,25.74,27200.0,21.6383,21.6889,21.6046,21.6804,27200.0
2012-06-29 10:30:00,25.74,25.75,25.65,25.66,14300.0,21.6804,21.6889,21.6046,21.6131,14300.0
2012-06-29 10:40:00,25.67,25.68,25.62,25.62,16400.0,21.6215,21.6299,21.5794,21.5794,16400.0
2012-06-29 10:50:00,25.62,25.67,25.62,25.66,20000.0,21.5794,21.6215,21.5794,21.6131,20000.0
2012-06-29 11:00:00,25.67,25.72,25.65,25.71,42900.0,21.6215,21.6636,21.6046,21.6552,42900.0
2012-06-29 11:10:00,25.71,25.8,25.7,25.76,69800.0,21.6552,21.731,21.6467,21.6973,69800.0
2012-06-29 11:20:00,25.77,25.78,25.75,25.77,18200.0,21.7057,21.7141,21.6889,21.7057,18200.0
2012-06-29 11:30:00,25.77,25.78,25.68,25.78,87300.0,21.7057,21.7141,21.6299,21.7141,87300.0
2012-06-29 11:40:00,25.78,25.8,25.75,25.79,24500.0,21.7141,21.731,21.6889,21.7226,24500.0
2012-06-29 11:50:00,25.8,25.8,25.77,25.8,11800.0,21.731,21.731,21.7057,21.731,11800.0
2012-06-29 12:00:00,25.8,25.8,25.79,25.79,12700.0,21.731,21.731,21.7226,21.7226,12700.0
2012-06-29 12:10:00,25.8,25.88,25.79,25.87,32200.0,21.731,21.7984,21.7226,21.7899,32200.0
2012-06-29 12:20:00,25.88,25.91,25.86,25.89,29700.0,21.7984,21.8236,21.7815,21.8068,29700.0
2012-06-29 12:30:00,25.88,25.88,25.8,25.8,20000.0,21.7984,21.7984,21.731,21.731,20000.0
2012-06-29 12:40:00,25.82,25.82,25.78,25.78,19200.0,21.7478,21.7478,21.7141,21.7141,19200.0
2012-06-29 12:50:00,25.79,25.88,25.78,25.87,18500.0,21.7226,21.7984,21.7141,21.7899,18500.0
2012-06-29 13:00:00,25.87,25.89,25.83,25.87,11000.0,21.7899,21.8068,21.7562,21.7899,11000.0
2012-06-29 13:10:00,25.87,25.88,25.79,25.83,38000.0,21.7899,21.7984,21.7226,21.7562,38000.0
2012-06-29 13:20:00,25.83,25.92,25.83,25.92,36400.0,21.7562,21.8321,21.7562,21.8321,36400.0
2012-06-29 13:30:00,25.91,25.93,25.9,25.9,16400.0,21.8236,21.8405,21.8152,21.8152,16400.0
2012-06-29 13:40:00,25.91,25.91,25.84,25.86,14400.0,21.8236,21.8236,21.7647,21.7815,14400.0
2012-06-29 13:50:00,25.87,25.87,25.82,25.82,16200.0,21.7899,21.7899,21.7478,21.7478,16200.0
2012-06-29 14:00:00,25.84,25.85,25.81,25.83,12100.0,21.7647,21.7731,21.7394,21.7562,12100.0
2012-06-29 14:10:00,25.84,25.84,25.81,25.81,13300.0,21.7647,21.7647,21.7394,21.7394,13300.0
2012-06-29 14:20:00,25.81,25.92,25.81,25.9,17900.0,21.7394,21.8321,21.7394,21.8152,17900.0
2012-06-29 14:30:00,25.91,25.91,25.84,25.86,14300.0,21.8236,21.8236,21.7647,21.7815,14300.0
2012-06-29 14:40:00,25.88,25.88,25.79,25.87,18900.0,21.7984,21.7984,21.7226,21.7899,18900.0
2012-06-29 14:50:00,25.88,25.89,25.85,25.88,11500.0,21.7984,21.8068,21.7731,21.7984,11500.0
2012-06-29 15:00:00,25.87,25.87,25.81,25.87,20100.0,21.7899,21.7899,21.7394,21.7899,20100.0
2012-06-29 15:10:00,25.87,25.89,25.85,25.86,36500.0,21.7899,21.8068,21.7731,21.7815,36500.0
2012-06-29 15:20:00,25.86,25.87,25.78,25.84,60500.0,21.7815,21.7899,21.7141,21.7647,60500.0
2012-06-29 15:30:00,25.84,25.93,25.79,25.86,58800.0,21.7647,21.8405,21.7226,21.7815,58800.0
2012-06-29 15:40:00,25.86,25.98,25.84,25.96,175500.0,21.7815,21.8826,21.7647,21.8657,175500.0
2012-06-29 15:50:00,25.96,27.0,25.95,26.02,335000.0,21.8657,22.7417,21.8573,21.9163,335000.0
2012-07-02 09:30:00,26.42,26.56,26.34,26.46,116500.0,22.2532,22.3711,22.1858,22.2869,116500.0
2012-07-02 09:40:00,26.47,26.55,26.36,26.42,48200.0,22.2953,22.3627,22.2027,22.2532,48200.0
2012-07-02 09:50:00,26.41,26.45,26.29,26.3,44400.0,22.2448,22.2785,22.1437,22.1521,44400.0
2012-07-02 10:00:00,26.3,26.3,26.03,26.05,42400.0,22.1521,22.1521,21.9247,21.9415,42400.0
2012-07-02 10:10:00,26.05,26.17,26.04,26.12,25600.0,21.9415,22.0426,21.9331,22.0005,25600.0
2012-07-02 10:20:00,26.13,26.21,26.12,26.13,40000.0,22.0089,22.0763,22.0005,22.0089,40000.0
2012-07-02 10:30:00,26.13,26.16,26.12,26.12,18700.0,22.0089,22.0342,22.0005,22.0005,18700.0
2012-07-02 10:40:00,26.12,26.27,26.11,26.23,46600.0,22.0005,22.1269,21.9921,22.0932,46600.0
2012-07-02 10:50:00,26.24,26.27,26.14,26.16,42900.0,22.1016,22.1269,22.0174,22.0342,42900.0
2012-07-02 11:00:00,26.15,26.18,26.11,26.16,62200.0,22.0258,22.051,21.9921,22.0342,62200.0
2012-07-02 11:10:00,26.15,26.15,26.07,26.12,47500.0,22.0258,22.0258,21.9584,22.0005,47500.0
2012-07-02 11:20:00,26.1,26.14,26.09,26.13,18400.0,21.9837,22.0174,21.9752,22.0089,18400.0
2012-07-02 11:30:00,26.13,26.22,26.11,26.17,42800.0,22.0089,22.0847,21.9921,22.0426,42800.0
2012-07-02 11:40:00,26.17,26.18,26.14,26.14,8500.0,22.0426,22.051,22.0174,22.0174,8500.0
2012-07-02 11:50:00,26.14,26.18,26.14,26.17,8400.0,22.0174,22.051,22.0174,22.0426,8400.0
2012-07-02 12:00:00,26.15,26.19,26.14,26.19,15800.0,22.0258,22.0595,22.0174,22.0595,15800.0
2012-07-02 12:10:00,26.17,26.2,26.15,26.18,9800.0,22.0426,22.0679,22.0258,22.051,9800.0
2012-07-02 12:20:00,26.16,26.2,26.16,26.19,9200.0,22.0342,22.0679,22.0342,22.0595,9200.0
2012-07-02 12:30:00,26.2,26.24,26.2,26.22,8600.0,22.0679,22.1016,22.0679,22.0847,8600.0
2012-07-02 12:40:00,26.23,26.23,26.18,26.21,5100.0,22.0932,22.0932,22.051,22.0763,5100.0
2012-07-02 12:50:00,26.21,26.25,26.19,26.19,15700.0,22.0763,22.11,22.0595,22.0595,15700.0
2012-07-02 13:00:00,26.19,26.19,26.09,26.11,38900.0,22.0595,22.0595,21.9752,21.9921,38900.0
2012-07-02 13:10:00,26.11,26.14,26.1,26.14,15200.0,21.9921,22.0174,21.9837,22.0174,15200.0
2012-07-02 13:20:00,26.13,26.16,26.09,26.15,17000.0,22.0089,22.0342,21.9752,22.0258,17000.0
2012-07-02 13:30:00,26.15,26.16,26.08,26.08,11500.0,22.0258,22.0342,21.9668,21.9668,11500.0
2012-07-02 13:40:00,26.09,26.09,26.02,26.02,10500.0,21.9752,21.9752,21.9163,21.9163,10500.0
2012-07-02 13:50:00,26.02,26.05,26.0,26.04,16000.0,21.9163,21.9415,21.8994,21.9331,16000.0
2012-07-02 14:00:00,26.04,26.08,26.0,26.06,15400.0,21.9331,21.9668,21.8994,21.95,15400.0
2012-07-02 14:10:00,26.07,26.18,26.07,26.13,16800.0,21.9584,22.051,21.9584,22.0089,16800.0
2012-07-02 14:20:00,26.14,26.17,26.13,26.17,17900.0,22.0174,22.0426,22.0089,22.0426,17900.0
2012-07-02 14:30:00,26.17,26.19,26.15,26.18,10700.0,22.0426,22.0595,22.0258,22.051,10700.0
2012-07-02 14:40:00,26.18,26.2,26.15,26.15,11100.0,22.051,22.0679,22.0258,22.0258,11100.0
2012-07-02 14:50:00,26.16,26.21,26.15,26.17,12800.0,22.0342,22.0763,22.0258,22.0426,12800.0
2012-07-02 15:00:00,26.17,26.17,26.1,26.1,36200.0,22.0426,22.0426,21.9837,21.9837,36200.0
2012-07-02 15:10:00,26.09,26.14,26.08,26.11,52800.0,21.9752,22.0174,21.9668,21.9921,52800.0
2012-07-02 15:20:00,26.11,26.18,26.1,26.13,95600.0,21.9921,22.051,21.9837,22.0089,95600.0
2012-07-02 15:30:00,26.13,26.24,26.13,26.19,31400.0,22.0089,22.1016,22.0089,22.0595,31400.0
2012-07-02 15:40:00,26.19,26.24,26.17,26.23,61600.0,22.0595,22.1016,22.0426,22.0932,61600.0
2012-07-02 15:50:00,26.23,26.26,26.21,26.26,58000.0,22.0932,22.1184,22.0763,22.1184,58000.0
2012-07-03 09:30:00,26.49,26.59,26.43,26.53,92500.0,22.3122,22.3964,22.2616,22.3458,92500.0
2012-07-03 09:40:00,26.51,26.54,26.42,26.48,23700.0,22.329,22.3543,22.2532,22.3037,23700.0
2012-07-03 09:50:00,26.48,26.5,26.45,26.46,12900.0,22.3037,22.3206,22.2785,22.2869,12900.0
2012-07-03 10:00:00,26.46,26.49,26.42,26.45,22000.0,22.2869,22.3122,22.2532,22.2785,22000.0
2012-07-03 10:10:00,26.45,26.46,26.33,26.33,25700.0,22.2785,22.2869,22.1774,22.1774,25700.0
2012-07-03 10:20:00,26.33,26.36,26.3,26.31,19600.0,22.1774,22.2027,22.1521,22.1605,19600.0
2012-07-03 10:30:00,26.31,26.38,26.29,26.38,32400.0,22.1605,22.2195,22.1437,22.2195,32400.0
2012-07-03 10:40:00,26.39,26.45,26.38,26.42,30900.0,22.2279,22.2785,22.2195,22.2532,30900.0
2012-07-03 10:50:00,26.41,26.46,26.39,26.44,19600.0,22.2448,22.2869,22.2279,22.27,19600.0
2012-07-03 11:00:00,26.45,26.54,26.42,26.46,64300.0,22.2785,22.3543,22.2532,22.2869,64300.0
2012-07-03 11:10:00,26.48,26.48,26.39,26.44,62300.0,22.3037,22.3037,22.2279,22.27,62300.0
2012-07-03 11:20:00,26.43,26.53,26.42,26.48,29200.0,22.2616,22.3458,22.2532,22.3037,29200.0
2012-07-03 11:30:00,26.48,26.51,26.43,26.44,17800.0,22.3037,22.329,22.2616,22.27,17800.0
2012-07-03 11:40:00,26.45,26.46,26.41,26.45,11400.0,22.2785,22.2869,22.2448,22.2785,11400.0
2012-07-03 11:50:00,26.45,26.49,26.44,26.46,21200.0,22.2785,22.3122,22.27,22.2869,21200.0
2012-07-03 12:00:00,26.47,26.51,26.45,26.46,29500.0,22.2953,22.329,22.2785,22.2869,29500.0
2012-07-03 12:10:00,26.46,26.5,26.44,26.44,58700.0,22.2869,22.3206,22.27,22.27,58700.0
2012-07-03 12:20:00,26.45,26.45,26.4,26.41,14500.0,22.2785,22.2785,22.2363,22.2448,14500.0
2012-07-03 12:30:00,26.4,26.4,26.24,26.26,46400.0,22.2363,22.2363,22.1016,22.1184,46400.0
2012-07-03 12:40:00,26.28,26.35,26.28,26.35,64100.0,22.1353,22.1942,22.1353,22.1942,64100.0
2012-07-03 12:50:00,26.35,26.4,26.3,26.32,180200.0,22.1942,22.2363,22.1521,22.169,180200.0
2012-07-05 09:30:00,26.37,26.52,26.31,26.43,99300.0,22.2111,22.3374,22.1605,22.2616,99300.0
2012-07-05 09:40:00,26.42,26.45,26.25,26.27,36600.0,22.2532,22.2785,22.11,22.1269,36600.0
2012-07-05 09:50:00,26.27,26.27,26.07,26.09,32500.0,22.1269,22.1269,21.9584,21.9752,32500.0
2012-07-05 10:00:00,26.1,26.16,25.91,25.93,31900.0,21.9837,22.0342,21.8236,21.8405,31900.0
2012-07-05 10:10:00,25.93,26.03,25.93,26.03,12500.0,21.8405,21.9247,21.8405,21.9247,12500.0
2012-07-05 10:20:00,26.02,26.08,25.99,26.03,17000.0,21.9163,21.9668,21.891,21.9247,17000.0
2012-07-05 10:30:00,26.02,26.07,26.02,26.07,20600.0,21.9163,21.9584,21.9163,21.9584,20600.0
2012-07-05 10:40:00,26.07,26.08,26.04,26.07,19100.0,21.9584,21.9668,21.9331,21.9584,19100.0
2012-07-05 10:50:00,26.07,26.1,26.07,26.09,19900.0,21.9584,21.9837,21.9584,21.9752,19900.0
2012-07-05 11:00:00,26.09,26.14,26.09,26.14,30300.0,21.9752,22.0174,21.9752,22.0174,30300.0
2012-07-05 11:10:00,26.15,26.16,26.07,26.15,26500.0,22.0258,22.0342,21.9584,22.0258,26500.0
2012-07-05 11:20:00,26.15,26.17,26.11,26.13,30100.0,22.0258,22.0426,21.9921,22.0089,30100.0
2012-07-05 11:30:00,26.13,26.15,26.07,26.07,12500.0,22.0089,22.0258,21.9584,21.9584,12500.0
2012-07-05 11:40:00,26.06,26.09,26.04,26.07,11700.0,21.95,21.9752,21.9331,21.9584,11700.0
2012-07-05 11:50:00,26.07,26.12,26.04,26.04,18400.0,21.9584,22.0005,21.9331,21.9331,18400.0
2012-07-05 12:00:00,26.03,26.08,26.02,26.06,7400.0,21.9247,21.9668,21.9163,21.95,7400.0
2012-07-05 12:10:00,26.07,26.13,26.07,26.1,9600.0,21.9584,22.0089,21.9584,21.9837,9600.0
2012-07-05 12:20:00,26.1,26.13,26.06,26.06,12000.0,21.9837,22.0089,21.95,21.95,12000.0
2012-07-05 12:30:00,26.05,26.06,26.01,26.05,14000.0,21.9415,21.95,21.9079,21.9415,14000.0
2012-07-05 12:40:00,26.05,26.13,26.05,26.08,12000.0,21.9415,22.0089,21.9415,21.9668,12000.0
2012-07-05 12:50:00,26.08,26.14,26.07,26.14,20100.0,21.9668,22.0174,21.9584,22.0174,20100.0
2012-07-05 13:00:00,26.14,26.19,26.09,26.18,67300.0,22.0174,22.0595,21.9752,22.051,67300.0
2012-07-05 13:10:00,26.17,26.2,26.15,26.16,14700.0,22.0426,22.0679,22.0258,22.0342,14700.0
2012-07-05 13:20:00,26.17,26.21,26.16,26.17,15400.0,22.0426,22.0763,22.0342,22.0426,15400.0
2012-07-05 13:30:00,26.18,26.2,26.13,26.16,73800.0,22.051,22.0679,22.0089,22.0342,73800.0
2012-07-05 13:40:00,26.17,26.3,26.16,26.3,28500.0,22.0426,22.1521,22.0342,22.1521,28500.0
2012-07-05 13:50:00,26.29,26.29,26.24,26.26,16500.0,22.1437,22.1437,22.1016,22.1184,16500.0
2012-07-05 14:00:00,26.27,26.3,26.23,26.27,30400.0,22.1269,22.1521,22.0932,22.1269,30400.0
2012-07-05 14:10:00,26.28,26.3,26.23,26.3,14500.0,22.1353,22.1521,22.0932,22.1521,14500.0
2012-07-05 14:20:00,26.29,26.32,26.28,26.29,19400.0,22.1437,22.169,22.1353,22.1437,19400.0
2012-07-05 14:30:00,26.29,26.29,26.21,26.22,12700.0,22.1437,22.1437,22.0763,22.0847,12700.0
2012-07-05 14:40:00,26.22,26.28,26.21,26.26,23800.0,22.0847,22.1353,22.0763,22.1184,23800.0
2012-07-05 14:50:00,26.27,26.31,26.26,26.29,47600.0,22.1269,22.1605,22.1184,22.1437,47600.0
2012-07-05 15:00:00,26.29,26.29,26.22,26.24,13900.0,22.1437,22.1437,22.0847,22.1016,13900.0
2012-07-05 15:10:00,26.24,26.26,26.15,26.15,30300.0,22.1016,22.1184,22.0258,22.0258,30300.0
2012-07-05 15:20:00,26.16,26.2,26.12,26.18,28400.0,22.0342,22.0679,22.0005,22.051,28400.0
2012-07-05 15:30:00,26.18,26.19,26.14,26.16,28800.0,22.051,22.0595,22.0174,22.0342,28800.0
2012-07-05 15:40:00,26.16,26.22,26.15,26.17,44700.0,22.0342,22.0847,22.0258,22.0426,44700.0
2012-07-05 15:50:00,26.18,26.18,26.11,26.15,93700.0,22.051,22.051,21.9921,22.0258,93700.0
2012-07-06 09:30:00,25.85,25.85,25.74,25.74,48400.0,21.7731,21.7731,21.6804,21.6804,48400.0
2012-07-06 09:40:00,25.74,25.76,25.56,25.56,61900.0,21.6804,21.6973,21.5288,21.5288,61900.0
2012-07-06 09:50:00,25.56,25.57,25.47,25.56,61200.0,21.5288,21.5373,21.453,21.5288,61200.0
2012-07-06 10:00:00,25.58,25.63,25.44,25.46,46600.0,21.5457,21.5878,21.4278,21.4446,46600.0
2012-07-06 10:10:00,25.47,25.5,25.43,25.44,16600.0,21.453,21.4783,21.4193,21.4278,16600.0
2012-07-06 10:20:00,25.46,25.52,25.44,25.45,34300.0,21.4446,21.4951,21.4278,21.4362,34300.0
2012-07-06 10:30:00,25.47,25.49,25.43,25.48,12800.0,21.453,21.4699,21.4193,21.4614,12800.0
2012-07-06 10:40:00,25.5,25.51,25.45,25.45,13100.0,21.4783,21.4867,21.4362,21.4362,13100.0
2012-07-06 10:50:00,25.45,25.47,25.41,25.43,39000.0,21.4362,21.453,21.4025,21.4193,39000.0
2012-07-06 11:00:00,25.43,25.46,25.41,25.44,37100.0,21.4193,21.4446,21.4025,21.4278,37100.0
2012-07-06 11:10:00,25.43,25.44,25.36,25.41,37400.0,21.4193,21.4278,21.3604,21.4025,37400.0
2012-07-06 11:20:00,25.42,25.43,25.35,25.37,58100.0,21.4109,21.4193,21.3519,21.3688,58100.0
2012-07-06 11:30:00,25.36,25.4,25.36,25.39,7300.0,21.3604,21.3941,21.3604,21.3856,7300.0
2012-07-06 11:40:00,25.39,25.44,25.38,25.44,8200.0,21.3856,21.4278,21.3772,21.4278,8200.0
2012-07-06 11:50:00,25.43,25.45,25.37,25.38,7700.0,21.4193,21.4362,21.3688,21.3772,7700.0
2012-07-06 12:00:00,25.37,25.4,25.33,25.4,14000.0,21.3688,21.3941,21.3351,21.3941,14000.0
2012-07-06 12:10:00,25.39,25.42,25.34,25.42,38800.0,21.3856,21.4109,21.3435,21.4109,38800.0
2012-07-06 12:20:00,25.4,25.4,25.35,25.39,17700.0,21.3941,21.3941,21.3519,21.3856,17700.0
2012-07-06 12:30:00,25.4,25.46,25.38,25.44,4400.0,21.3941,21.4446,21.3772,21.4278,4400.0
2012-07-06 12:40:00,25.43,25.52,25.41,25.49,17000.0,21.4193,21.4951,21.4025,21.4699,17000.0
2012-07-06 12:50:00,25.49,25.53,25.48,25.51,10000.0,21.4699,21.5036,21.4614,21.4867,10000.0
2012-07-06 13:00:00,25.51,25.52,25.49,25.5,12800.0,21.4867,21.4951,21.4699,21.4783,12800.0
2012-07-06 13:10:00,25.52,25.55,25.48,25.48,28800.0,21.4951,21.5204,21.4614,21.4614,28800.0
2012-07-06 13:20:00,25.5,25.51,25.43,25.43,16900.0,21.4783,21.4867,21.4193,21.4193,16900.0
2012-07-06 13:30:00,25.47,25.5,25.45,25.45,9100.0,21.453,21.4783,21.4362,21.4362,9100.0
2012-07-06 13:40:00,25.44,25.46,25.35,25.36,18900.0,21.4278,21.4446,21.3519,21.3604,18900.0
2012-07-06 13:50:00,25.36,25.36,25.32,25.34,12400.0,21.3604,21.3604,21.3267,21.3435,12400.0
2012-07-06 14:00:00,25.36,25.38,25.3,25.3,29400.0,21.3604,21.3772,21.3098,21.3098,29400.0
2012-07-06 14:10:00,25.31,25.32,25.27,25.27,12800.0,21.3183,21.3267,21.2846,21.2846,12800.0
2012-07-06 14:20:00,25.26,25.3,25.26,25.28,20300.0,21.2761,21.3098,21.2761,21.293,20300.0
2012-07-06 14:30:00,25.29,25.36,25.26,25.35,63400.0,21.3014,21.3604,21.2761,21.3519,63400.0
2012-07-06 14:40:00,25.36,25.36,25.29,25.34,49100.0,21.3604,21.3604,21.3014,21.3435,49100.0
2012-07-06 14:50:00,25.36,25.38,25.32,25.34,38900.0,21.3604,21.3772,21.3267,21.3435,38900.0
2012-07-06 15:00:00,25.34,25.38,25.33,25.37,21800.0,21.3435,21.3772,21.3351,21.3688,21800.0
2012-07-06 15:10:00,25.37,25.4,25.33,25.39,66300.0,21.3688,21.3941,21.3351,21.3856,66300.0
2012-07-06 15:20:00,25.4,25.44,25.36,25.43,42000.0,21.3941,21.4278,21.3604,21.4193,42000.0
2012-07-06 15:30:00,25.45,25.5,25.41,25.43,63200.0,21.4362,21.4783,21.4025,21.4193,63200.0
2012-07-06 15:40:00,25.43,25.51,25.41,25.42,110900.0,21.4193,21.4867,21.4025,21.4109,110900.0
2012-07-06 15:50:00,25.44,25.49,25.39,25.45,131400.0,21.4278,21.4699,21.3856,21.4362,131400.0
2012-07-09 09:30:00,25.32,25.32,25.16,25.17,82000.0,21.3267,21.3267,21.1919,21.2003,82000.0
2012-07-09 09:40:00,25.17,25.17,24.98,25.01,27600.0,21.2003,21.2003,21.0403,21.0656,27600.0
2012-07-09 09:50:00,25.03,25.03,24.96,25.0,21300.0,21.0824,21.0824,21.0235,21.0571,21300.0
2012-07-09 10:00:00,24.98,25.01,24.95,24.96,31500.0,21.0403,21.0656,21.015,21.0235,31500.0
2012-07-09 10:10:00,24.99,25.0,24.88,24.9,27700.0,21.0487,21.0571,20.9561,20.9729,27700.0
2012-07-09 10:20:00,24.91,24.91,24.82,24.89,46700.0,20.9813,20.9813,20.9055,20.9645,46700.0
2012-07-09 10:30:00,24.89,24.95,24.85,24.89,65400.0,20.9645,21.015,20.9308,20.9645,65400.0
2012-07-09 10:40:00,24.9,24.9,24.77,24.88,41800.0,20.9729,20.9729,20.8634,20.9561,41800.0
2012-07-09 10:50:00,24.89,24.9,24.65,24.7,87900.0,20.9645,20.9729,20.7623,20.8045,87900.0
2012-07-09 11:00:00,24.71,24.79,24.71,24.73,44900.0,20.8129,20.8803,20.8129,20.8297,44900.0
2012-07-09 11:10:00,24.74,24.75,24.7,24.72,15100.0,20.8382,20.8466,20.8045,20.8213,15100.0
2012-07-09 11:20:00,24.72,24.77,24.69,24.74,25700.0,20.8213,20.8634,20.796,20.8382,25700.0
2012-07-09 11:30:00,24.72,24.74,24.66,24.69,35400.0,20.8213,20.8382,20.7708,20.796,35400.0
2012-07-09 11:40:00,24.7,24.75,24.7,24.72,20300.0,20.8045,20.8466,20.8045,20.8213,20300.0
2012-07-09 11:50:00,24.71,24.71,24.67,24.67,8000.0,20.8129,20.8129,20.7792,20.7792,8000.0
2012-07-09 12:00:00,24.67,24.72,24.66,24.7,28800.0,20.7792,20.8213,20.7708,20.8045,28800.0
2012-07-09 12:10:00,24.71,24.79,24.7,24.73,18500.0,20.8129,20.8803,20.8045,20.8297,18500.0
2012-07-09 12:20:00,24.72,24.77,24.68,24.73,23400.0,20.8213,20.8634,20.7876,20.8297,23400.0
2012-07-09 12:30:00,24.74,24.77,24.67,24.71,18700.0,20.8382,20.8634,20.7792,20.8129,18700.0
2012-07-09 12:40:00,24.71,24.73,24.7,24.71,5900.0,20.8129,20.8297,20.8045,20.8129,5900.0
2012-07-09 12:50:00,24.72,24.73,24.65,24.66,20700.0,20.8213,20.8297,20.7623,20.7708,20700.0
2012-07-09 13:00:00,24.66,24.68,24.64,24.66,20700.0,20.7708,20.7876,20.7539,20.7708,20700.0
2012-07-09 13:10:00,24.67,24.73,24.64,24.73,64000.0,20.7792,20.8297,20.7539,20.8297,64000.0
2012-07-09 13:20:00,24.73,24.88,24.72,24.82,124400.0,20.8297,20.9561,20.8213,20.9055,124400.0
2012-07-09 13:30:00,24.83,24.85,24.72,24.82,54000.0,20.914,20.9308,20.8213,20.9055,54000.0
2012-07-09 13:40:00,24.83,24.88,24.77,24.82,40800.0,20.914,20.9561,20.8634,20.9055,40800.0
2012-07-09 13:50:00,24.81,24.9,24.81,24.88,19400.0,20.8971,20.9729,20.8971,20.9561,19400.0
2012-07-09 14:00:00,24.88,24.93,24.75,24.93,51100.0,20.9561,20.9982,20.8466,20.9982,51100.0
2012-07-09 14:10:00,24.93,24.98,24.84,24.87,91500.0,20.9982,21.0403,20.9224,20.9477,91500.0
2012-07-09 14:20:00,24.87,24.87,24.71,24.71,62400.0,20.9477,20.9477,20.8129,20.8129,62400.0
2012-07-09 14:30:00,24.71,24.77,24.71,24.76,33200.0,20.8129,20.8634,20.8129,20.855,33200.0
2012-07-09 14:40:00,24.76,24.77,24.7,24.76,71400.0,20.855,20.8634,20.8045,20.855,71400.0
2012-07-09 14:50:00,24.76,24.79,24.74,24.76,29800.0,20.855,20.8803,20.8382,20.855,29800.0
2012-07-09 15:00:00,24.77,24.83,24.75,24.8,51100.0,20.8634,20.914,20.8466,20.8887,51100.0
2012-07-09 15:10:00,24.8,24.8,24.75,24.77,42100.0,20.8887,20.8887,20.8466,20.8634,42100.0
2012-07-09 15:20:00,24.76,24.8,24.72,24.77,168100.0,20.855,20.8887,20.8213,20.8634,168100.0
2012-07-09 15:30:00,24.78,24.81,24.73,24.76,87300.0,20.8718,20.8971,20.8297,20.855,87300.0
2012-07-09 15:40:00,24.76,24.83,24.75,24.83,114300.0,20.855,20.914,20.8466,20.914,114300.0
2012-07-09 15:50:00,24.83,24.87,24.79,24.83,240800.0,20.914,20.9477,20.8803,20.914,240800.0
2012-07-10 09:30:00,25.18,25.43,25.14,25.35,101600.0,21.2088,21.4193,21.1751,21.3519,101600.0
2012-07-10 09:40:00,25.32,25.32,25.18,25.18,21800.0,21.3267,21.3267,21.2088,21.2088,21800.0
2012-07-10 09:50:00,25.19,25.19,25.07,25.07,10700.0,21.2172,21.2172,21.1161,21.1161,10700.0
2012-07-10 10:00:00,25.07,25.12,25.04,25.07,12000.0,21.1161,21.1582,21.0908,21.1161,12000.0
2012-07-10 10:10:00,25.06,25.09,24.89,24.9,19000.0,21.1077,21.133,20.9645,20.9729,19000.0
2012-07-10 10:20:00,24.89,24.99,24.87,24.99,29000.0,20.9645,21.0487,20.9477,21.0487,29000.0
2012-07-10 10:30:00,24.98,25.02,24.9,24.9,14200.0,21.0403,21.074,20.9729,20.9729,14200.0
2012-07-10 10:40:00,24.9,24.92,24.85,24.89,20000.0,20.9729,20.9898,20.9308,20.9645,20000.0
2012-07-10 10:50:00,24.9,24.93,24.84,24.89,40700.0,20.9729,20.9982,20.9224,20.9645,40700.0
2012-07-10 11:00:00,24.87,24.88,24.8,24.81,28900.0,20.9477,20.9561,20.8887,20.8971,28900.0
2012-07-10 11:10:00,24.81,24.86,24.79,24.85,174600.0,20.8971,20.9392,20.8803,20.9308,174600.0
2012-07-10 11:20:00,24.85,24.94,24.85,24.89,7900.0,20.9308,21.0066,20.9308,20.9645,7900.0
2012-07-10 11:30:00,24.87,24.93,24.83,24.91,23900.0,20.9477,20.9982,20.914,20.9813,23900.0
2012-07-10 11:40:00,24.91,24.91,24.84,24.85,16600.0,20.9813,20.9813,20.9224,20.9308,16600.0
2012-07-10 11:50:00,24.85,24.86,24.84,24.84,10200.0,20.9308,20.9392,20.9224,20.9224,10200.0
2012-07-10 12:00:00,24.84,24.86,24.83,24.83,24100.0,20.9224,20.9392,20.914,20.914,24100.0
2012-07-10 12:10:00,24.85,24.85,24.75,24.77,15100.0,20.9308,20.9308,20.8466,20.8634,15100.0
2012-07-10 12:20:00,24.77,24.79,24.75,24.76,6300.0,20.8634,20.8803,20.8466,20.855,6300.0
2012-07-10 12:30:00,24.75,24.8,24.75,24.8,11300.0,20.8466,20.8887,20.8466,20.8887,11300.0
2012-07-10 12:40:00,24.81,24.82,24.77,24.78,37800.0,20.8971,20.9055,20.8634,20.8718,37800.0
2012-07-10 12:50:00,24.77,24.78,24.71,24.71,26100.0,20.8634,20.8718,20.8129,20.8129,26100.0
2012-07-10 13:00:00,24.7,24.73,24.7,24.73,3800.0,20.8045,20.8297,20.8045,20.8297,3800.0
2012-07-10 13:10:00,24.75,24.77,24.73,24.75,10300.0,20.8466,20.8634,20.8297,20.8466,10300.0
2012-07-10 13:20:00,24.74,24.74,24.6,24.62,54800.0,20.8382,20.8382,20.7202,20.7371,54800.0
2012-07-10 13:30:00,24.61,24.61,24.5,24.51,65800.0,20.7287,20.7287,20.636,20.6444,65800.0
2012-07-10 13:40:00,24.51,24.52,24.49,24.49,35400.0,20.6444,20.6529,20.6276,20.6276,35400.0
2012-07-10 13:50:00,24.49,24.51,24.46,24.46,77000.0,20.6276,20.6444,20.6023,20.6023,77000.0
2012-07-10 14:00:00,24.46,24.48,24.45,24.46,16300.0,20.6023,20.6192,20.5939,20.6023,16300.0
2012-07-10 14:10:00,24.45,24.46,24.35,24.36,15600.0,20.5939,20.6023,20.5097,20.5181,15600.0
2012-07-10 14:20:00,24.36,24.39,24.34,24.36,11900.0,20.5181,20.5434,20.5012,20.5181,11900.0
2012-07-10 14:30:00,24.35,24.35,24.28,24.35,24800.0,20.5097,20.5097,20.4507,20.5097,24800.0
2012-07-10 14:40:00,24.36,24.39,24.33,24.33,19600.0,20.5181,20.5434,20.4928,20.4928,19600.0
2012-07-10 14:50:00,24.35,24.35,24.28,24.29,44800.0,20.5097,20.5097,20.4507,20.4591,44800.0
2012-07-10 15:00:00,24.29,24.34,24.28,24.3,110100.0,20.4591,20.5012,20.4507,20.4675,110100.0
2012-07-10 15:10:00,24.31,24.31,24.26,24.3,21500.0,20.476,20.476,20.4339,20.4675,21500.0
2012-07-10 15:20:00,24.3,24.31,24.25,24.26,62000.0,20.4675,20.476,20.4254,20.4339,62000.0
2012-07-10 15:30:00,24.26,24.33,24.25,24.32,78300.0,20.4339,20.4928,20.4254,20.4844,78300.0
2012-07-10 15:40:00,24.3,24.41,24.28,24.38,103100.0,20.4675,20.5602,20.4507,20.5349,103100.0
2012-07-10 15:50:00,24.38,24.5,24.38,24.45,152300.0,20.5349,20.636,20.5349,20.5939,152300.0
2012-07-11 09:30:00,24.57,24.58,24.4,24.41,19800.0,20.695,20.7034,20.5518,20.5602,19800.0
2012-07-11 09:40:00,24.41,24.42,24.29,24.33,50300.0,20.5602,20.5686,20.4591,20.4928,50300.0
2012-07-11 09:50:00,24.34,24.42,24.34,24.34,96400.0,20.5012,20.5686,20.5012,20.5012,96400.0
2012-07-11 10:00:00,24.35,24.4,24.33,24.36,45500.0,20.5097,20.5518,20.4928,20.5181,45500.0
2012-07-11 10:10:00,24.37,24.42,24.33,24.34,35900.0,20.5265,20.5686,20.4928,20.5012,35900.0
2012-07-11 10:20:00,24.35,24.39,24.27,24.27,30600.0,20.5097,20.5434,20.4423,20.4423,30600.0
2012-07-11 10:30:00,24.27,24.29,24.19,24.21,60800.0,20.4423,20.4591,20.3749,20.3917,60800.0
2012-07-11 10:40:00,24.23,24.23,24.15,24.16,28500.0,20.4086,20.4086,20.3412,20.3496,28500.0
2012-07-11 10:50:00,24.16,24.19,24.11,24.18,18900.0,20.3496,20.3749,20.3075,20.3665,18900.0
2012-07-11 11:00:00,24.16,24.2,24.16,24.2,26800.0,20.3496,20.3833,20.3496,20.3833,26800.0
2012-07-11 11:10:00,24.19,24.19,24.12,24.17,23500.0,20.3749,20.3749,20.3159,20.3581,23500.0
2012-07-11 11:20:00,24.18,24.25,24.13,24.13,28100.0,20.3665,20.4254,20.3244,20.3244,28100.0
2012-07-11 11:30:00,24.14,24.31,24.11,24.31,14000.0,20.3328,20.476,20.3075,20.476,14000.0
2012-07-11 11:40:00,24.32,24.32,24.18,24.25,14400.0,20.4844,20.4844,20.3665,20.4254,14400.0
2012-07-11 11:50:00,24.25,24.3,24.25,24.28,12300.0,20.4254,20.4675,20.4254,20.4507,12300.0
2012-07-11 12:00:00,24.28,24.34,24.23,24.27,41600.0,20.4507,20.5012,20.4086,20.4423,41600.0
2012-07-11 12:10:00,24.26,24.28,24.23,24.27,11300.0,20.4339,20.4507,20.4086,20.4423,11300.0
2012-07-11 12:20:00,24.27,24.3,24.22,24.25,8000.0,20.4423,20.4675,20.4002,20.4254,8000.0
2012-07-11 12:30:00,24.23,24.33,24.23,24.3,31000.0,20.4086,20.4928,20.4086,20.4675,31000.0
2012-07-11 12:40:00,24.29,24.31,24.26,24.29,73000.0,20.4591,20.476,20.4339,20.4591,73000.0
2012-07-11 12:50:00,24.28,24.3,24.28,24.29,10500.0,20.4507,20.4675,20.4507,20.4591,10500.0
2012-07-11 13:00:00,24.28,24.3,24.25,24.3,31400.0,20.4507,20.4675,20.4254,20.4675,31400.0
2012-07-11 13:10:00,24.3,24.33,24.27,24.27,19800.0,20.4675,20.4928,20.4423,20.4423,19800.0
2012-07-11 13:20:00,24.28,24.3,24.25,24.3,10400.0,20.4507,20.4675,20.4254,20.4675,10400.0
2012-07-11 13:30:00,24.3,24.3,24.26,24.3,22100.0,20.4675,20.4675,20.4339,20.4675,22100.0
2012-07-11 13:40:00,24.29,24.32,24.27,24.3,19800.0,20.4591,20.4844,20.4423,20.4675,19800.0
2012-07-11 13:50:00,24.3,24.33,24.26,24.3,18000.0,20.4675,20.4928,20.4339,20.4675,18000.0
2012-07-11 14:00:00,24.32,24.35,24.11,24.17,35900.0,20.4844,20.5097,20.3075,20.3581,35900.0
2012-07-11 14:10:00,24.16,24.21,24.09,24.11,41800.0,20.3496,20.3917,20.2907,20.3075,41800.0
2012-07-11 14:20:00,24.11,24.13,23.99,24.01,48300.0,20.3075,20.3244,20.2064,20.2233,48300.0
2012-07-11 14:30:00,24.01,24.01,23.9,24.0,47400.0,20.2233,20.2233,20.1306,20.2149,47400.0
2012-07-11 14:40:00,23.98,23.99,23.91,23.94,72000.0,20.198,20.2064,20.1391,20.1643,72000.0
2012-07-11 14:50:00,23.97,24.03,23.94,23.97,29400.0,20.1896,20.2401,20.1643,20.1896,29400.0
2012-07-11 15:00:00,23.96,24.01,23.95,23.97,76300.0,20.1812,20.2233,20.1727,20.1896,76300.0
2012-07-11 15:10:00,23.98,24.01,23.92,24.0,40000.0,20.198,20.2233,20.1475,20.2149,40000.0
2012-07-11 15:20:00,24.01,24.04,23.93,23.99,39600.0,20.2233,20.2486,20.1559,20.2064,39600.0
2012-07-11 15:30:00,23.98,24.03,23.97,24.02,51500.0,20.198,20.2401,20.1896,20.2317,51500.0
2012-07-11 15:40:00,24.02,24.19,24.02,24.19,82200.0,20.2317,20.3749,20.2317,20.3749,82200.0
2012-07-11 15:50:00,24.19,24.23,24.11,24.12,108100.0,20.3749,20.4086,20.3075,20.3159,108100.0
2012-07-12 09:30:00,23.84,23.85,23.7,23.71,84600.0,20.0801,20.0885,19.9622,19.9706,84600.0
2012-07-12 09:40:00,23.71,23.71,23.59,23.62,59400.0,19.9706,19.9706,19.8695,19.8948,59400.0
2012-07-12 09:50:00,23.6,23.65,23.56,23.62,26400.0,19.8779,19.9201,19.8443,19.8948,26400.0
2012-07-12 10:00:00,23.62,23.64,23.55,23.59,47700.0,19.8948,19.9116,19.8358,19.8695,47700.0
2012-07-12 10:10:00,23.58,23.61,23.53,23.55,32800.0,19.8611,19.8864,19.819,19.8358,32800.0
2012-07-12 10:20:00,23.54,23.55,23.45,23.51,46900.0,19.8274,19.8358,19.7516,19.8021,46900.0
2012-07-12 10:30:00,23.51,23.55,23.49,23.51,30800.0,19.8021,19.8358,19.7853,19.8021,30800.0
2012-07-12 10:40:00,23.51,23.51,23.36,23.46,42500.0,19.8021,19.8021,19.6758,19.76,42500.0
2012-07-12 10:50:00,23.46,23.55,23.45,23.53,34800.0,19.76,19.8358,19.7516,19.819,34800.0
2012-07-12 11:00:00,23.54,23.59,23.52,23.55,59700.0,19.8274,19.8695,19.8106,19.8358,59700.0
2012-07-12 11:10:00,23.56,23.6,23.53,23.58,43900.0,19.8443,19.8779,19.819,19.8611,43900.0
2012-07-12 11:20:00,23.58,23.67,23.56,23.66,50000.0,19.8611,19.9369,19.8443,19.9285,50000.0
2012-07-12 11:30:00,23.66,23.67,23.57,23.58,29200.0,19.9285,19.9369,19.8527,19.8611,29200.0
2012-07-12 11:40:00,23.58,23.7,23.58,23.7,43900.0,19.8611,19.9622,19.8611,19.9622,43900.0
2012-07-12 11:50:00,23.69,23.75,23.68,23.71,27100.0,19.9538,20.0043,19.9453,19.9706,27100.0
2012-07-12 12:00:00,23.71,23.73,23.69,23.71,11400.0,19.9706,19.9874,19.9538,19.9706,11400.0
2012-07-12 12:10:00,23.7,23.72,23.64,23.64,13400.0,19.9622,19.979,19.9116,19.9116,13400.0
2012-07-12 12:20:00,23.66,23.7,23.64,23.68,15600.0,19.9285,19.9622,19.9116,19.9453,15600.0
2012-07-12 12:30:00,23.67,23.69,23.58,23.64,20100.0,19.9369,19.9538,19.8611,19.9116,20100.0
2012-07-12 12:40:00,23.62,23.63,23.58,23.58,18700.0,19.8948,19.9032,19.8611,19.8611,18700.0
2012-07-12 12:50:00,23.6,23.63,23.55,23.61,32800.0,19.8779,19.9032,19.8358,19.8864,32800.0
2012-07-12 13:00:00,23.61,23.63,23.53,23.54,46800.0,19.8864,19.9032,19.819,19.8274,46800.0
2012-07-12 13:10:00,23.55,23.67,23.55,23.62,15200.0,19.8358,19.9369,19.8358,19.8948,15200.0
2012-07-12 13:20:00,23.63,23.77,23.62,23.64,51600.0,19.9032,20.0211,19.8948,19.9116,51600.0
2012-07-12 13:30:00,23.65,23.71,23.6,23.61,31900.0,19.9201,19.9706,19.8779,19.8864,31900.0
2012-07-12 13:40:00,23.61,23.7,23.61,23.68,20800.0,19.8864,19.9622,19.8864,19.9453,20800.0
2012-07-12 13:50:00,23.7,23.71,23.55,23.55,25100.0,19.9622,19.9706,19.8358,19.8358,25100.0
2012-07-12 14:00:00,23.55,23.68,23.53,23.68,69100.0,19.8358,19.9453,19.819,19.9453,69100.0
2012-07-12 14:10:00,23.67,23.7,23.55,23.55,65900.0,19.9369,19.9622,19.8358,19.8358,65900.0
2012-07-12 14:20:00,23.55,23.58,23.5,23.52,99100.0,19.8358,19.8611,19.7937,19.8106,99100.0
2012-07-12 14:30:00,23.52,23.52,23.39,23.42,177800.0,19.8106,19.8106,19.7011,19.7263,177800.0
2012-07-12 14:40:00,23.42,23.58,23.41,23.56,104200.0,19.7263,19.8611,19.7179,19.8443,104200.0
2012-07-12 14:50:00,23.56,23.65,23.56,23.61,34500.0,19.8443,19.9201,19.8443,19.8864,34500.0
2012-07-12 15:00:00,23.6,23.66,23.56,23.66,43700.0,19.8779,19.9285,19.8443,19.9285,43700.0
2012-07-12 15:10:00,23.65,23.69,23.57,23.61,46000.0,19.9201,19.9538,19.8527,19.8864,46000.0
2012-07-12 15:20:00,23.61,23.69,23.61,23.65,42400.0,19.8864,19.9538,19.8864,19.9201,42400.0
2012-07-12 15:30:00,23.64,23.7,23.6,23.66,68100.0,19.9116,19.9622,19.8779,19.9285,68100.0
2012-07-12 15:40:00,23.66,23.71,23.62,23.67,96100.0,19.9285,19.9706,19.8948,19.9369,96100.0
2012-07-12 15:50:00,23.67,23.7,23.6,23.62,138400.0,19.9369,19.9622,19.8779,19.8948,138400.0
2012-07-13 09:30:00,23.81,23.94,23.75,23.9,137700.0,20.0548,20.1643,20.0043,20.1306,137700.0
2012-07-13 09:40:00,23.91,24.15,23.86,24.15,101800.0,20.1391,20.3412,20.0969,20.3412,101800.0
2012-07-13 09:50:00,24.15,24.16,24.02,24.05,26600.0,20.3412,20.3496,20.2317,20.257,26600.0
2012-07-13 10:00:00,24.06,24.17,24.02,24.1,36900.0,20.2654,20.3581,20.2317,20.2991,36900.0
2012-07-13 10:10:00,24.11,24.14,24.05,24.14,62700.0,20.3075,20.3328,20.257,20.3328,62700.0
2012-07-13 10:20:00,24.14,24.14,24.0,24.01,48400.0,20.3328,20.3328,20.2149,20.2233,48400.0
2012-07-13 10:30:00,24.03,24.09,23.99,24.04,36700.0,20.2401,20.2907,20.2064,20.2486,36700.0
2012-07-13 10:40:00,24.04,24.05,23.98,23.98,18900.0,20.2486,20.257,20.198,20.198,18900.0
2012-07-13 10:50:00,24.01,24.04,23.99,24.02,13900.0,20.2233,20.2486,20.2064,20.2317,13900.0
2012-07-13 11:00:00,24.02,24.03,23.95,23.99,21900.0,20.2317,20.2401,20.1727,20.2064,21900.0
2012-07-13 11:10:00,24.0,24.05,23.95,24.0,21000.0,20.2149,20.257,20.1727,20.2149,21000.0
2012-07-13 11:20:00,24.0,24.07,23.98,23.98,18100.0,20.2149,20.2738,20.198,20.198,18100.0
2012-07-13 11:30:00,23.98,24.0,23.94,23.94,20600.0,20.198,20.2149,20.1643,20.1643,20600.0
2012-07-13 11:40:00,23.95,23.99,23.92,23.92,20700.0,20.1727,20.2064,20.1475,20.1475,20700.0
2012-07-13 11:50:00,23.91,23.95,23.88,23.9,20800.0,20.1391,20.1727,20.1138,20.1306,20800.0
2012-07-13 12:00:00,23.9,23.93,23.88,23.92,8500.0,20.1306,20.1559,20.1138,20.1475,8500.0
2012-07-13 12:10:00,23.91,23.93,23.88,23.89,12500.0,20.1391,20.1559,20.1138,20.1222,12500.0
2012-07-13 12:20:00,23.89,23.9,23.88,23.89,10400.0,20.1222,20.1306,20.1138,20.1222,10400.0
2012-07-13 12:30:00,23.89,23.96,23.89,23.96,18000.0,20.1222,20.1812,20.1222,20.1812,18000.0
2012-07-13 12:40:00,23.95,23.99,23.95,23.98,19100.0,20.1727,20.2064,20.1727,20.198,19100.0
2012-07-13 12:50:00,23.98,23.98,23.94,23.96,17500.0,20.198,20.198,20.1643,20.1812,17500.0
2012-07-13 13:00:00,23.94,24.02,23.93,24.02,29100.0,20.1643,20.2317,20.1559,20.2317,29100.0
2012-07-13 13:10:00,24.03,24.05,23.98,23.99,11900.0,20.2401,20.257,20.198,20.2064,11900.0
2012-07-13 13:20:00,23.99,24.0,23.97,23.97,12100.0,20.2064,20.2149,20.1896,20.1896,12100.0
2012-07-13 13:30:00,23.97,23.98,23.92,23.94,11300.0,20.1896,20.198,20.1475,20.1643,11300.0
2012-07-13 13:40:00,23.94,23.96,23.91,23.94,7900.0,20.1643,20.1812,20.1391,20.1643,7900.0
2012-07-13 13:50:00,23.95,23.96,23.91,23.91,15900.0,20.1727,20.1812,20.1391,20.1391,15900.0
2012-07-13 14:00:00,23.91,23.98,23.91,23.92,27600.0,20.1391,20.198,20.1391,20.1475,27600.0
2012-07-13 14:10:00,23.91,23.94,23.89,23.94,15700.0,20.1391,20.1643,20.1222,20.1643,15700.0
2012-07-13 14:20:00,23.94,24.05,23.94,24.05,36900.0,20.1643,20.257,20.1643,20.257,36900.0
2012-07-13 14:30:00,24.04,24.08,24.04,24.04,34800.0,20.2486,20.2822,20.2486,20.2486,34800.0
2012-07-13 14:40:00,24.04,24.14,24.04,24.13,44500.0,20.2486,20.3328,20.2486,20.3244,44500.0
2012-07-13 14:50:00,24.12,24.15,24.11,24.11,29300.0,20.3159,20.3412,20.3075,20.3075,29300.0
2012-07-13 15:00:00,24.12,24.15,24.1,24.12,30500.0,20.3159,20.3412,20.2991,20.3159,30500.0
2012-07-13 15:10:00,24.12,24.16,24.07,24.1,16600.0,20.3159,20.3496,20.2738,20.2991,16600.0
2012-07-13 15:20:00,24.09,24.17,24.09,24.17,33400.0,20.2907,20.3581,20.2907,20.3581,33400.0
2012-07-13 15:30:00,24.16,24.2,24.15,24.18,51400.0,20.3496,20.3833,20.3412,20.3665,51400.0
2012-07-13 15:40:00,24.18,24.2,24.05,24.08,91000.0,20.3665,20.3833,20.257,20.2822,91000.0
2012-07-13 15:50:00,24.07,24.13,24.05,24.12,171800.0,20.2738,20.3244,20.257,20.3159,171800.0
2012-07-16 09:30:00,24.1,24.13,23.92,23.98,51400.0,20.2991,20.3244,20.1475,20.198,51400.0
2012-07-16 09:40:00,23.98,24.0,23.87,23.88,51000.0,20.198,20.2149,20.1054,20.1138,51000.0
2012-07-16 09:50:00,23.86,23.9,23.77,23.79,11900.0,20.0969,20.1306,20.0211,20.038,11900.0
2012-07-16 10:00:00,23.79,23.82,23.78,23.79,29300.0,20.038,20.0632,20.0296,20.038,29300.0
2012-07-16 10:10:00,23.77,23.85,23.77,23.84,16300.0,20.0211,20.0885,20.0211,20.0801,16300.0
2012-07-16 10:20:00,23.84,23.89,23.79,23.81,25800.0,20.0801,20.1222,20.038,20.0548,25800.0
2012-07-16 10:30:00,23.83,23.99,23.83,23.97,64500.0,20.0717,20.2064,20.0717,20.1896,64500.0
2012-07-16 10:40:00,23.97,24.01,23.95,23.98,23100.0,20.1896,20.2233,20.1727,20.198,23100.0
2012-07-16 10:50:00,23.98,24.07,23.97,24.06,34100.0,20.198,20.2738,20.1896,20.2654,34100.0
2012-07-16 11:00:00,24.07,24.13,24.04,24.13,36600.0,20.2738,20.3244,20.2486,20.3244,36600.0
2012-07-16 11:10:00,24.12,24.3,24.12,24.24,117700.0,20.3159,20.4675,20.3159,20.417,117700.0
2012-07-16 11:20:00,24.23,24.26,24.17,24.17,8100.0,20.4086,20.4339,20.3581,20.3581,8100.0
2012-07-16 11:30:00,24.18,24.19,24.1,24.14,24700.0,20.3665,20.3749,20.2991,20.3328,24700.0
2012-07-16 11:40:00,24.14,24.16,24.08,24.09,12500.0,20.3328,20.3496,20.2822,20.2907,12500.0
2012-07-16 11:50:00,24.1,24.1,24.06,24.09,8600.0,20.2991,20.2991,20.2654,20.2907,8600.0
2012-07-16 12:00:00,24.1,24.1,24.04,24.04,3800.0,20.2991,20.2991,20.2486,20.2486,3800.0
2012-07-16 12:10:00,24.04,24.06,23.99,24.01,23200.0,20.2486,20.2654,20.2064,20.2233,23200.0
2012-07-16 12:20:00,24.01,24.03,24.01,24.01,8200.0,20.2233,20.2401,20.2233,20.2233,8200.0
2012-07-16 12:30:00,24.01,24.02,23.89,23.93,12300.0,20.2233,20.2317,20.1222,20.1559,12300.0
2012-07-16 12:40:00,23.92,23.93,23.92,23.92,2800.0,20.1475,20.1559,20.1475,20.1475,2800.0
2012-07-16 12:50:00,23.93,23.97,23.93,23.97,5000.0,20.1559,20.1896,20.1559,20.1896,5000.0
2012-07-16 13:00:00,23.96,23.99,23.95,23.98,8100.0,20.1812,20.2064,20.1727,20.198,8100.0
2012-07-16 13:10:00,23.97,23.98,23.96,23.98,2000.0,20.1896,20.198,20.1812,20.198,2000.0
2012-07-16 13:20:00,23.99,24.03,23.99,24.02,4200.0,20.2064,20.2401,20.2064,20.2317,4200.0
2012-07-16 13:30:00,24.03,24.05,24.0,24.01,5400.0,20.2401,20.257,20.2149,20.2233,5400.0
2012-07-16 13:40:00,24.0,24.01,23.92,23.96,44700.0,20.2149,20.2233,20.1475,20.1812,44700.0
2012-07-16 13:50:00,23.96,24.08,23.96,24.05,9900.0,20.1812,20.2822,20.1812,20.257,9900.0
2012-07-16 14:00:00,24.05,24.07,24.05,24.06,4200.0,20.257,20.2738,20.257,20.2654,4200.0
2012-07-16 14:10:00,24.05,24.12,24.05,24.12,9100.0,20.257,20.3159,20.257,20.3159,9100.0
2012-07-16 14:20:00,24.12,24.13,24.1,24.1,3600.0,20.3159,20.3244,20.2991,20.2991,3600.0
2012-07-16 14:30:00,24.1,24.11,24.07,24.08,7500.0,20.2991,20.3075,20.2738,20.2822,7500.0
2012-07-16 14:40:00,24.08,24.1,24.07,24.08,6000.0,20.2822,20.2991,20.2738,20.2822,6000.0
2012-07-16 14:50:00,24.09,24.11,24.05,24.06,15300.0,20.2907,20.3075,20.257,20.2654,15300.0
2012-07-16 15:00:00,24.06,24.1,24.06,24.09,9100.0,20.2654,20.2991,20.2654,20.2907,9100.0
2012-07-16 15:10:00,24.06,24.08,24.05,24.05,9800.0,20.2654,20.2822,20.257,20.257,9800.0
2012-07-16 15:20:00,24.06,24.08,24.05,24.06,15100.0,20.2654,20.2822,20.257,20.2654,15100.0
2012-07-16 15:30:00,24.06,24.09,24.04,24.05,34100.0,20.2654,20.2907,20.2486,20.257,34100.0
2012-07-16 15:40:00,24.06,24.1,24.03,24.07,62200.0,20.2654,20.2991,20.2401,20.2738,62200.0
2012-07-16 15:50:00,24.08,24.12,24.06,24.1,64200.0,20.2822,20.3159,20.2654,20.2991,64200.0
2012-07-17 09:30:00,24.35,24.39,24.3,24.34,28200.0,20.5097,20.5434,20.4675,20.5012,28200.0
2012-07-17 09:40:00,24.34,24.35,24.19,24.2,15600.0,20.5012,20.5097,20.3749,20.3833,15600.0
2012-07-17 09:50:00,24.2,24.21,24.13,24.2,14300.0,20.3833,20.3917,20.3244,20.3833,14300.0
2012-07-17 10:00:00,24.21,24.22,24.03,24.1,55400.0,20.3917,20.4002,20.2401,20.2991,55400.0
2012-07-17 10:10:00,24.1,24.12,24.04,24.07,35800.0,20.2991,20.3159,20.2486,20.2738,35800.0
2012-07-17 10:20:00,24.06,24.17,24.04,24.14,10700.0,20.2654,20.3581,20.2486,20.3328,10700.0
2012-07-17 10:30:00,24.12,24.13,23.98,24.02,42300.0,20.3159,20.3244,20.198,20.2317,42300.0
2012-07-17 10:40:00,23.99,24.07,23.97,23.98,62600.0,20.2064,20.2738,20.1896,20.198,62600.0
2012-07-17 10:50:00,23.99,24.05,23.99,24.03,15700.0,20.2064,20.257,20.2064,20.2401,15700.0
2012-07-17 11:00:00,24.02,24.12,24.0,24.11,13500.0,20.2317,20.3159,20.2149,20.3075,13500.0
2012-07-17 11:10:00,24.1,24.15,24.05,24.06,13900.0,20.2991,20.3412,20.257,20.2654,13900.0
2012-07-17 11:20:00,24.06,24.11,24.04,24.05,17900.0,20.2654,20.3075,20.2486,20.257,17900.0
2012-07-17 11:30:00,24.06,24.25,24.06,24.23,25800.0,20.2654,20.4254,20.2654,20.4086,25800.0
2012-07-17 11:40:00,24.22,24.26,24.21,24.23,6100.0,20.4002,20.4339,20.3917,20.4086,6100.0
2012-07-17 11:50:00,24.24,24.26,24.16,24.26,10600.0,20.417,20.4339,20.3496,20.4339,10600.0
2012-07-17 12:00:00,24.27,24.32,24.26,24.32,13900.0,20.4423,20.4844,20.4339,20.4844,13900.0
2012-07-17 12:10:00,24.31,24.35,24.3,24.34,29500.0,20.476,20.5097,20.4675,20.5012,29500.0
2012-07-17 12:20:00,24.33,24.44,24.33,24.44,25300.0,20.4928,20.5855,20.4928,20.5855,25300.0
2012-07-17 12:30:00,24.43,24.46,24.43,24.44,20600.0,20.577,20.6023,20.577,20.5855,20600.0
2012-07-17 12:40:00,24.45,24.48,24.44,24.45,5900.0,20.5939,20.6192,20.5855,20.5939,5900.0
2012-07-17 12:50:00,24.45,24.48,24.44,24.45,50900.0,20.5939,20.6192,20.5855,20.5939,50900.0
2012-07-17 13:00:00,24.45,24.46,24.43,24.45,17000.0,20.5939,20.6023,20.577,20.5939,17000.0
2012-07-17 13:10:00,24.44,24.5,24.43,24.46,21100.0,20.5855,20.636,20.577,20.6023,21100.0
2012-07-17 13:20:00,24.46,24.53,24.44,24.49,23500.0,20.6023,20.6613,20.5855,20.6276,23500.0
2012-07-17 13:30:00,24.5,24.58,24.5,24.55,18300.0,20.636,20.7034,20.636,20.6781,18300.0
2012-07-17 13:40:00,24.55,24.57,24.53,24.56,8900.0,20.6781,20.695,20.6613,20.6865,8900.0
2012-07-17 13:50:00,24.56,24.57,24.54,24.55,15100.0,20.6865,20.695,20.6697,20.6781,15100.0
2012-07-17 14:00:00,24.55,24.59,24.54,24.57,27800.0,20.6781,20.7118,20.6697,20.695,27800.0
2012-07-17 14:10:00,24.56,24.59,24.56,24.58,28600.0,20.6865,20.7118,20.6865,20.7034,28600.0
2012-07-17 14:20:00,24.58,24.59,24.54,24.57,31100.0,20.7034,20.7118,20.6697,20.695,31100.0
2012-07-17 14:30:00,24.57,24.58,24.52,24.52,15900.0,20.695,20.7034,20.6529,20.6529,15900.0
2012-07-17 14:40:00,24.53,24.58,24.51,24.52,20600.0,20.6613,20.7034,20.6444,20.6529,20600.0
2012-07-17 14:50:00,24.53,24.63,24.52,24.59,30000.0,20.6613,20.7455,20.6529,20.7118,30000.0
2012-07-17 15:00:00,24.6,24.6,24.54,24.55,35900.0,20.7202,20.7202,20.6697,20.6781,35900.0
2012-07-17 15:10:00,24.55,24.6,24.54,24.6,32400.0,20.6781,20.7202,20.6697,20.7202,32400.0
2012-07-17 15:20:00,24.59,24.61,24.57,24.57,75300.0,20.7118,20.7287,20.695,20.695,75300.0
2012-07-17 15:30:00,24.57,24.58,24.52,24.53,70600.0,20.695,20.7034,20.6529,20.6613,70600.0
2012-07-17 15:40:00,24.54,24.58,24.5,24.55,68200.0,20.6697,20.7034,20.636,20.6781,68200.0
2012-07-17 15:50:00,24.56,24.59,24.53,24.58,114200.0,20.6865,20.7118,20.6613,20.7034,114200.0
2012-07-18 09:30:00,24.29,24.59,24.24,24.56,80900.0,20.4591,20.7118,20.417,20.6865,80900.0
2012-07-18 09:40:00,24.55,24.6,24.51,24.51,34800.0,20.6781,20.7202,20.6444,20.6444,34800.0
2012-07-18 09:50:00,24.5,24.6,24.36,24.52,36100.0,20.636,20.7202,20.5181,20.6529,36100.0
2012-07-18 10:00:00,24.51,24.61,24.51,24.6,37600.0,20.6444,20.7287,20.6444,20.7202,37600.0
2012-07-18 10:10:00,24.6,24.65,24.58,24.59,14800.0,20.7202,20.7623,20.7034,20.7118,14800.0
2012-07-18 10:20:00,24.59,24.66,24.54,24.66,32900.0,20.7118,20.7708,20.6697,20.7708,32900.0
2012-07-18 10:30:00,24.67,24.68,24.55,24.57,21200.0,20.7792,20.7876,20.6781,20.695,21200.0
2012-07-18 10:40:00,24.58,24.7,24.58,24.6,37000.0,20.7034,20.8045,20.7034,20.7202,37000.0
2012-07-18 10:50:00,24.6,24.66,24.6,24.64,9100.0,20.7202,20.7708,20.7202,20.7539,9100.0
2012-07-18 11:00:00,24.64,24.65,24.6,24.6,22900.0,20.7539,20.7623,20.7202,20.7202,22900.0
2012-07-18 11:10:00,24.6,24.65,24.6,24.64,21800.0,20.7202,20.7623,20.7202,20.7539,21800.0
2012-07-18 11:20:00,24.64,24.74,24.64,24.67,18500.0,20.7539,20.8382,20.7539,20.7792,18500.0
2012-07-18 11:30:00,24.67,24.71,24.65,24.65,15100.0,20.7792,20.8129,20.7623,20.7623,15100.0
2012-07-18 11:40:00,24.64,24.74,24.64,24.73,10900.0,20.7539,20.8382,20.7539,20.8297,10900.0
2012-07-18 11:50:00,24.72,24.76,24.72,24.75,27400.0,20.8213,20.855,20.8213,20.8466,27400.0
2012-07-18 12:00:00,24.75,24.86,24.75,24.86,21300.0,20.8466,20.9392,20.8466,20.9392,21300.0
2012-07-18 12:10:00,24.86,24.88,24.83,24.88,9200.0,20.9392,20.9561,20.914,20.9561,9200.0
2012-07-18 12:20:00,24.87,24.89,24.85,24.87,9900.0,20.9477,20.9645,20.9308,20.9477,9900.0
2012-07-18 12:30:00,24.87,24.89,24.86,24.88,12200.0,20.9477,20.9645,20.9392,20.9561,12200.0
2012-07-18 12:40:00,24.88,24.89,24.87,24.87,12000.0,20.9561,20.9645,20.9477,20.9477,12000.0
2012-07-18 12:50:00,24.87,24.87,24.82,24.87,18300.0,20.9477,20.9477,20.9055,20.9477,18300.0
2012-07-18 13:00:00,24.87,24.88,24.81,24.87,12000.0,20.9477,20.9561,20.8971,20.9477,12000.0
2012-07-18 13:10:00,24.87,24.95,24.87,24.87,14000.0,20.9477,21.015,20.9477,20.9477,14000.0
2012-07-18 13:20:00,24.86,24.87,24.83,24.83,13300.0,20.9392,20.9477,20.914,20.914,13300.0
2012-07-18 13:30:00,24.84,24.95,24.82,24.87,92100.0,20.9224,21.015,20.9055,20.9477,92100.0
2012-07-18 13:40:00,24.86,24.86,24.76,24.76,15900.0,20.9392,20.9392,20.855,20.855,15900.0
2012-07-18 13:50:00,24.76,24.77,24.62,24.71,36100.0,20.855,20.8634,20.7371,20.8129,36100.0
2012-07-18 14:00:00,24.72,24.72,24.66,24.66,23100.0,20.8213,20.8213,20.7708,20.7708,23100.0
2012-07-18 14:10:00,24.65,24.74,24.62,24.71,28000.0,20.7623,20.8382,20.7371,20.8129,28000.0
2012-07-18 14:20:00,24.7,24.71,24.62,24.63,19500.0,20.8045,20.8129,20.7371,20.7455,19500.0
2012-07-18 14:30:00,24.63,24.66,24.59,24.6,26700.0,20.7455,20.7708,20.7118,20.7202,26700.0
2012-07-18 14:40:00,24.59,24.59,24.48,24.53,32900.0,20.7118,20.7118,20.6192,20.6613,32900.0
2012-07-18 14:50:00,24.53,24.54,24.49,24.52,17600.0,20.6613,20.6697,20.6276,20.6529,17600.0
2012-07-18 15:00:00,24.53,24.59,24.53,24.53,30400.0,20.6613,20.7118,20.6613,20.6613,30400.0
2012-07-18 15:10:00,24.53,24.6,24.52,24.59,41500.0,20.6613,20.7202,20.6529,20.7118,41500.0
2012-07-18 15:20:00,24.6,24.64,24.58,24.63,64700.0,20.7202,20.7539,20.7034,20.7455,64700.0
2012-07-18 15:30:00,24.63,24.68,24.63,24.65,49400.0,20.7455,20.7876,20.7455,20.7623,49400.0
2012-07-18 15:40:00,24.64,24.65,24.59,24.6,64200.0,20.7539,20.7623,20.7118,20.7202,64200.0
2012-07-18 15:50:00,24.61,24.64,24.58,24.63,122200.0,20.7287,20.7539,20.7034,20.7455,122200.0
2012-07-19 09:30:00,24.67,24.84,24.59,24.81,105400.0,20.7792,20.9224,20.7118,20.8971,105400.0
2012-07-19 09:40:00,24.79,24.83,24.69,24.78,27900.0,20.8803,20.914,20.796,20.8718,27900.0
2012-07-19 09:50:00,24.78,24.88,24.78,24.87,19400.0,20.8718,20.9561,20.8718,20.9477,19400.0
2012-07-19 10:00:00,24.86,24.86,24.74,24.82,32800.0,20.9392,20.9392,20.8382,20.9055,32800.0
2012-07-19 10:10:00,24.82,24.82,24.7,24.8,25000.0,20.9055,20.9055,20.8045,20.8887,25000.0
2012-07-19 10:20:00,24.8,24.81,24.71,24.77,15400.0,20.8887,20.8971,20.8129,20.8634,15400.0
2012-07-19 10:30:00,24.78,24.82,24.73,24.76,11000.0,20.8718,20.9055,20.8297,20.855,11000.0
2012-07-19 10:40:00,24.76,24.94,24.75,24.94,23400.0,20.855,21.0066,20.8466,21.0066,23400.0
2012-07-19 10:50:00,24.94,24.95,24.87,24.88,10600.0,21.0066,21.015,20.9477,20.9561,10600.0
2012-07-19 11:00:00,24.89,25.07,24.89,24.94,60200.0,20.9645,21.1161,20.9645,21.0066,60200.0
2012-07-19 11:10:00,24.95,25.05,24.95,25.04,11000.0,21.015,21.0993,21.015,21.0908,11000.0
2012-07-19 11:20:00,25.04,25.1,24.95,25.0,36100.0,21.0908,21.1414,21.015,21.0571,36100.0
2012-07-19 11:30:00,25.01,25.02,24.84,24.85,50300.0,21.0656,21.074,20.9224,20.9308,50300.0
2012-07-19 11:40:00,24.86,24.88,24.81,24.86,28800.0,20.9392,20.9561,20.8971,20.9392,28800.0
2012-07-19 11:50:00,24.88,24.99,24.88,24.97,9600.0,20.9561,21.0487,20.9561,21.0319,9600.0
2012-07-19 12:00:00,24.97,25.03,24.97,24.98,22900.0,21.0319,21.0824,21.0319,21.0403,22900.0
2012-07-19 12:10:00,24.97,25.05,24.93,25.05,40600.0,21.0319,21.0993,20.9982,21.0993,40600.0
2012-07-19 12:20:00,25.04,25.09,25.03,25.03,8400.0,21.0908,21.133,21.0824,21.0824,8400.0
2012-07-19 12:30:00,25.02,25.06,25.01,25.01,44700.0,21.074,21.1077,21.0656,21.0656,44700.0
2012-07-19 12:40:00,25.01,25.08,24.97,25.07,55200.0,21.0656,21.1245,21.0319,21.1161,55200.0
2012-07-19 12:50:00,25.06,25.1,25.02,25.07,28900.0,21.1077,21.1414,21.074,21.1161,28900.0
2012-07-19 13:00:00,25.07,25.12,25.07,25.12,9600.0,21.1161,21.1582,21.1161,21.1582,9600.0
2012-07-19 13:10:00,25.11,25.15,25.09,25.12,14500.0,21.1498,21.1835,21.133,21.1582,14500.0
2012-07-19 13:20:00,25.11,25.17,25.1,25.13,22100.0,21.1498,21.2003,21.1414,21.1666,22100.0
2012-07-19 13:30:00,25.13,25.16,24.99,25.01,39800.0,21.1666,21.1919,21.0487,21.0656,39800.0
2012-07-19 13:40:00,25.02,25.04,24.87,24.9,19300.0,21.074,21.0908,20.9477,20.9729,19300.0
2012-07-19 13:50:00,24.92,24.93,24.83,24.91,15400.0,20.9898,20.9982,20.914,20.9813,15400.0
2012-07-19 14:00:00,24.92,24.97,24.86,24.92,19800.0,20.9898,21.0319,20.9392,20.9898,19800.0
2012-07-19 14:10:00,24.93,25.0,24.91,24.94,13800.0,20.9982,21.0571,20.9813,21.0066,13800.0
2012-07-19 14:20:00,24.95,24.95,24.87,24.93,17500.0,21.015,21.015,20.9477,20.9982,17500.0
2012-07-19 14:30:00,24.92,25.03,24.89,24.98,18800.0,20.9898,21.0824,20.9645,21.0403,18800.0
2012-07-19 14:40:00,25.0,25.01,24.91,24.93,108900.0,21.0571,21.0656,20.9813,20.9982,108900.0
2012-07-19 14:50:00,24.93,24.98,24.92,24.97,14600.0,20.9982,21.0403,20.9898,21.0319,14600.0
2012-07-19 15:00:00,24.96,24.97,24.88,24.93,14900.0,21.0235,21.0319,20.9561,20.9982,14900.0
2012-07-19 15:10:00,24.93,24.95,24.89,24.95,35500.0,20.9982,21.015,20.9645,21.015,35500.0
2012-07-19 15:20:00,24.95,24.98,24.91,24.96,28000.0,21.015,21.0403,20.9813,21.0235,28000.0
2012-07-19 15:30:00,24.95,24.99,24.93,24.95,32600.0,21.015,21.0487,20.9982,21.015,32600.0
2012-07-19 15:40:00,24.96,25.04,24.95,25.04,47200.0,21.0235,21.0908,21.015,21.0908,47200.0
2012-07-19 15:50:00,25.04,25.05,24.97,25.04,148200.0,21.0908,21.0993,21.0319,21.0908,148200.0
2012-07-20 09:30:00,24.8,24.99,24.65,24.96,110900.0,20.8887,21.0487,20.7623,21.0235,110900.0
2012-07-20 09:40:00,24.96,25.03,24.69,24.75,67100.0,21.0235,21.0824,20.796,20.8466,67100.0
2012-07-20 09:50:00,24.75,24.85,24.7,24.85,47400.0,20.8466,20.9308,20.8045,20.9308,47400.0
2012-07-20 10:00:00,24.84,24.86,24.75,24.81,69000.0,20.9224,20.9392,20.8466,20.8971,69000.0
2012-07-20 10:10:00,24.81,24.82,24.69,24.77,101200.0,20.8971,20.9055,20.796,20.8634,101200.0
2012-07-20 10:20:00,24.77,24.77,24.64,24.64,25600.0,20.8634,20.8634,20.7539,20.7539,25600.0
2012-07-20 10:30:00,24.63,24.65,24.51,24.51,48900.0,20.7455,20.7623,20.6444,20.6444,48900.0
2012-07-20 10:40:00,24.53,24.56,24.5,24.56,21200.0,20.6613,20.6865,20.636,20.6865,21200.0
2012-07-20 10:50:00,24.56,24.6,24.55,24.58,14200.0,20.6865,20.7202,20.6781,20.7034,14200.0
2012-07-20 11:00:00,24.58,24.67,24.57,24.62,16400.0,20.7034,20.7792,20.695,20.7371,16400.0
2012-07-20 11:10:00,24.62,24.62,24.55,24.57,29700.0,20.7371,20.7371,20.6781,20.695,29700.0
2012-07-20 11:20:00,24.56,24.6,24.54,24.55,29400.0,20.6865,20.7202,20.6697,20.6781,29400.0
2012-07-20 11:30:00,24.54,24.55,24.5,24.54,8900.0,20.6697,20.6781,20.636,20.6697,8900.0
2012-07-20 11:40:00,24.54,24.59,24.53,24.59,17600.0,20.6697,20.7118,20.6613,20.7118,17600.0
2012-07-20 11:50:00,24.59,24.59,24.56,24.58,9700.0,20.7118,20.7118,20.6865,20.7034,9700.0
2012-07-20 12:00:00,24.57,24.57,24.53,24.55,15600.0,20.695,20.695,20.6613,20.6781,15600.0
2012-07-20 12:10:00,24.54,24.55,24.5,24.5,15200.0,20.6697,20.6781,20.636,20.636,15200.0
2012-07-20 12:20:00,24.5,24.52,24.47,24.5,14900.0,20.636,20.6529,20.6107,20.636,14900.0
2012-07-20 12:30:00,24.48,24.49,24.44,24.49,30500.0,20.6192,20.6276,20.5855,20.6276,30500.0
2012-07-20 12:40:00,24.49,24.49,24.47,24.49,6800.0,20.6276,20.6276,20.6107,20.6276,6800.0
2012-07-20 12:50:00,24.49,24.56,24.48,24.54,17800.0,20.6276,20.6865,20.6192,20.6697,17800.0
2012-07-20 13:00:00,24.54,24.58,24.52,24.52,18500.0,20.6697,20.7034,20.6529,20.6529,18500.0
2012-07-20 13:10:00,24.54,24.55,24.51,24.52,9100.0,20.6697,20.6781,20.6444,20.6529,9100.0
2012-07-20 13:20:00,24.53,24.55,24.5,24.54,12500.0,20.6613,20.6781,20.636,20.6697,12500.0
2012-07-20 13:30:00,24.55,24.58,24.5,24.53,16400.0,20.6781,20.7034,20.636,20.6613,16400.0
2012-07-20 13:40:00,24.53,24.55,24.51,24.51,11600.0,20.6613,20.6781,20.6444,20.6444,11600.0
2012-07-20 13:50:00,24.5,24.56,24.49,24.56,13900.0,20.636,20.6865,20.6276,20.6865,13900.0
2012-07-20 14:00:00,24.57,24.59,24.54,24.59,51300.0,20.695,20.7118,20.6697,20.7118,51300.0
2012-07-20 14:10:00,24.59,24.59,24.54,24.57,66300.0,20.7118,20.7118,20.6697,20.695,66300.0
2012-07-20 14:20:00,24.57,24.57,24.49,24.5,5500.0,20.695,20.695,20.6276,20.636,5500.0
2012-07-20 14:30:00,24.5,24.51,24.44,24.46,16500.0,20.636,20.6444,20.5855,20.6023,16500.0
2012-07-20 14:40:00,24.45,24.47,24.4,24.45,32600.0,20.5939,20.6107,20.5518,20.5939,32600.0
2012-07-20 14:50:00,24.46,24.49,24.45,24.46,17900.0,20.6023,20.6276,20.5939,20.6023,17900.0
2012-07-20 15:00:00,24.46,24.5,24.43,24.49,26400.0,20.6023,20.636,20.577,20.6276,26400.0
2012-07-20 15:10:00,24.49,24.5,24.45,24.49,22300.0,20.6276,20.636,20.5939,20.6276,22300.0
2012-07-20 15:20:00,24.48,24.49,24.44,24.45,31800.0,20.6192,20.6276,20.5855,20.5939,31800.0
2012-07-20 15:30:00,24.46,24.49,24.43,24.45,71200.0,20.6023,20.6276,20.577,20.5939,71200.0
2012-07-20 15:40:00,24.45,24.47,24.36,24.36,125400.0,20.5939,20.6107,20.5181,20.5181,125400.0
2012-07-20 15:50:00,24.36,24.42,24.36,24.42,223000.0,20.5181,20.5686,20.5181,20.5686,223000.0
2012-07-23 09:30:00,23.78,23.78,23.57,23.66,75200.0,20.0296,20.0296,19.8527,19.9285,75200.0
2012-07-23 09:40:00,23.66,23.73,23.58,23.66,57000.0,19.9285,19.9874,19.8611,19.9285,57000.0
2012-07-23 09:50:00,23.66,23.82,23.63,23.79,34200.0,19.9285,20.0632,19.9032,20.038,34200.0
2012-07-23 10:00:00,23.8,23.82,23.69,23.69,39100.0,20.0464,20.0632,19.9538,19.9538,39100.0
2012-07-23 10:10:00,23.69,23.8,23.68,23.78,54500.0,19.9538,20.0464,19.9453,20.0296,54500.0
2012-07-23 10:20:00,23.79,23.82,23.73,23.78,66900.0,20.038,20.0632,19.9874,20.0296,66900.0
2012-07-23 10:30:00,23.78,23.85,23.73,23.84,51700.0,20.0296,20.0885,19.9874,20.0801,51700.0
2012-07-23 10:40:00,23.84,23.93,23.84,23.91,50400.0,20.0801,20.1559,20.0801,20.1391,50400.0
2012-07-23 10:50:00,23.9,23.93,23.82,23.82,30700.0,20.1306,20.1559,20.0632,20.0632,30700.0
2012-07-23 11:00:00,23.83,23.9,23.8,23.9,23600.0,20.0717,20.1306,20.0464,20.1306,23600.0
2012-07-23 11:10:00,23.9,23.93,23.83,23.83,27600.0,20.1306,20.1559,20.0717,20.0717,27600.0
2012-07-23 11:20:00,23.82,23.87,23.75,23.86,65300.0,20.0632,20.1054,20.0043,20.0969,65300.0
2012-07-23 11:30:00,23.86,23.87,23.77,23.8,20100.0,20.0969,20.1054,20.0211,20.0464,20100.0
2012-07-23 11:40:00,23.79,23.85,23.79,23.82,12700.0,20.038,20.0885,20.038,20.0632,12700.0
2012-07-23 11:50:00,23.82,23.89,23.82,23.84,10500.0,20.0632,20.1222,20.0632,20.0801,10500.0
2012-07-23 12:00:00,23.85,23.86,23.79,23.81,8200.0,20.0885,20.0969,20.038,20.0548,8200.0
2012-07-23 12:10:00,23.79,23.82,23.73,23.74,14400.0,20.038,20.0632,19.9874,19.9959,14400.0
2012-07-23 12:20:00,23.74,23.84,23.72,23.72,26500.0,19.9959,20.0801,19.979,19.979,26500.0
2012-07-23 12:30:00,23.72,23.82,23.69,23.81,74500.0,19.979,20.0632,19.9538,20.0548,74500.0
2012-07-23 12:40:00,23.82,23.83,23.77,23.83,19600.0,20.0632,20.0717,20.0211,20.0717,19600.0
2012-07-23 12:50:00,23.81,23.86,23.8,23.85,16100.0,20.0548,20.0969,20.0464,20.0885,16100.0
2012-07-23 13:00:00,23.87,23.87,23.82,23.85,16500.0,20.1054,20.1054,20.0632,20.0885,16500.0
2012-07-23 13:10:00,23.84,23.86,23.81,23.85,11200.0,20.0801,20.0969,20.0548,20.0885,11200.0
2012-07-23 13:20:00,23.85,23.87,23.83,23.85,7600.0,20.0885,20.1054,20.0717,20.0885,7600.0
2012-07-23 13:30:00,23.86,23.87,23.82,23.83,15500.0,20.0969,20.1054,20.0632,20.0717,15500.0
2012-07-23 13:40:00,23.82,23.85,23.81,23.83,11300.0,20.0632,20.0885,20.0548,20.0717,11300.0
2012-07-23 13:50:00,23.83,23.86,23.82,23.84,13100.0,20.0717,20.0969,20.0632,20.0801,13100.0
2012-07-23 14:00:00,23.84,23.87,23.82,23.83,17000.0,20.0801,20.1054,20.0632,20.0717,17000.0
2012-07-23 14:10:00,23.84,23.86,23.82,23.83,15000.0,20.0801,20.0969,20.0632,20.0717,15000.0
2012-07-23 14:20:00,23.84,23.85,23.74,23.76,59600.0,20.0801,20.0885,19.9959,20.0127,59600.0
2012-07-23 14:30:00,23.76,23.8,23.72,23.74,38000.0,20.0127,20.0464,19.979,19.9959,38000.0
2012-07-23 14:40:00,23.75,23.76,23.64,23.67,40300.0,20.0043,20.0127,19.9116,19.9369,40300.0
2012-07-23 14:50:00,23.67,23.67,23.63,23.64,20700.0,19.9369,19.9369,19.9032,19.9116,20700.0
2012-07-23 15:00:00,23.64,23.68,23.6,23.67,58300.0,19.9116,19.9453,19.8779,19.9369,58300.0
2012-07-23 15:10:00,23.66,23.72,23.61,23.72,45200.0,19.9285,19.979,19.8864,19.979,45200.0
2012-07-23 15:20:00,23.72,23.85,23.72,23.84,59800.0,19.979,20.0885,19.979,20.0801,59800.0
2012-07-23 15:30:00,23.84,23.86,23.81,23.85,60000.0,20.0801,20.0969,20.0548,20.0885,60000.0
2012-07-23 15:40:00,23.85,24.01,23.85,24.0,202000.0,20.0885,20.2233,20.0885,20.2149,202000.0
2012-07-23 15:50:00,24.0,24.02,23.9,23.92,228900.0,20.2149,20.2317,20.1306,20.1475,228900.0
2012-07-24 09:30:00,23.83,23.87,23.77,23.79,46100.0,20.0717,20.1054,20.0211,20.038,46100.0
2012-07-24 09:40:00,23.77,23.99,23.75,23.87,50300.0,20.0211,20.2064,20.0043,20.1054,50300.0
2012-07-24 09:50:00,23.87,23.99,23.82,23.94,27300.0,20.1054,20.2064,20.0632,20.1643,27300.0
2012-07-24 10:00:00,23.92,23.95,23.84,23.92,25800.0,20.1475,20.1727,20.0801,20.1475,25800.0
2012-07-24 10:10:00,23.92,23.98,23.85,23.87,30800.0,20.1475,20.198,20.0885,20.1054,30800.0
2012-07-24 10:20:00,23.86,23.92,23.85,23.89,264200.0,20.0969,20.1475,20.0885,20.1222,264200.0
2012-07-24 10:30:00,23.89,23.98,23.85,23.97,46800.0,20.1222,20.198,20.0885,20.1896,46800.0
2012-07-24 10:40:00,23.95,23.95,23.88,23.9,17600.0,20.1727,20.1727,20.1138,20.1306,17600.0
2012-07-24 10:50:00,23.89,23.95,23.86,23.94,80200.0,20.1222,20.1727,20.0969,20.1643,80200.0
2012-07-24 11:00:00,23.94,23.95,23.89,23.92,17300.0,20.1643,20.1727,20.1222,20.1475,17300.0
2012-07-24 11:10:00,23.93,24.01,23.91,24.01,14800.0,20.1559,20.2233,20.1391,20.2233,14800.0
2012-07-24 11:20:00,24.01,24.08,23.98,23.99,35700.0,20.2233,20.2822,20.198,20.2064,35700.0
2012-07-24 11:30:00,23.98,24.0,23.85,23.86,33600.0,20.198,20.2149,20.0885,20.0969,33600.0
2012-07-24 11:40:00,23.85,23.89,23.84,23.88,15600.0,20.0885,20.1222,20.0801,20.1138,15600.0
2012-07-24 11:50:00,23.88,23.91,23.85,23.86,44600.0,20.1138,20.1391,20.0885,20.0969,44600.0
2012-07-24 12:00:00,23.85,23.86,23.76,23.82,49500.0,20.0885,20.0969,20.0127,20.0632,49500.0
2012-07-24 12:10:00,23.82,23.83,23.79,23.79,56900.0,20.0632,20.0717,20.038,20.038,56900.0
2012-07-24 12:20:00,23.79,23.82,23.78,23.81,29800.0,20.038,20.0632,20.0296,20.0548,29800.0
2012-07-24 12:30:00,23.8,23.92,23.79,23.92,34200.0,20.0464,20.1475,20.038,20.1475,34200.0
2012-07-24 12:40:00,23.92,23.93,23.87,23.9,20900.0,20.1475,20.1559,20.1054,20.1306,20900.0
2012-07-24 12:50:00,23.9,23.97,23.87,23.96,42300.0,20.1306,20.1896,20.1054,20.1812,42300.0
2012-07-24 13:00:00,23.97,23.97,23.84,23.85,41500.0,20.1896,20.1896,20.0801,20.0885,41500.0
2012-07-24 13:10:00,23.85,23.89,23.81,23.82,35400.0,20.0885,20.1222,20.0548,20.0632,35400.0
2012-07-24 13:20:00,23.81,23.86,23.81,23.84,48200.0,20.0548,20.0969,20.0548,20.0801,48200.0
2012-07-24 13:30:00,23.84,23.87,23.81,23.83,36000.0,20.0801,20.1054,20.0548,20.0717,36000.0
2012-07-24 13:40:00,23.84,23.87,23.83,23.85,39900.0,20.0801,20.1054,20.0717,20.0885,39900.0
2012-07-24 13:50:00,23.86,23.96,23.86,23.88,43700.0,20.0969,20.1812,20.0969,20.1138,43700.0
2012-07-24 14:00:00,23.88,23.94,23.88,23.92,64200.0,20.1138,20.1643,20.1138,20.1475,64200.0
2012-07-24 14:10:00,23.92,23.98,23.91,23.97,41600.0,20.1475,20.198,20.1391,20.1896,41600.0
2012-07-24 14:20:00,23.97,23.98,23.85,23.91,55300.0,20.1896,20.198,20.0885,20.1391,55300.0
2012-07-24 14:30:00,23.9,23.96,23.88,23.94,64600.0,20.1306,20.1812,20.1138,20.1643,64600.0
2012-07-24 14:40:00,23.95,23.96,23.9,23.91,45000.0,20.1727,20.1812,20.1306,20.1391,45000.0
2012-07-24 14:50:00,23.91,23.91,23.86,23.86,62000.0,20.1391,20.1391,20.0969,20.0969,62000.0
2012-07-24 15:00:00,23.87,23.87,23.84,23.87,86600.0,20.1054,20.1054,20.0801,20.1054,86600.0
2012-07-24 15:10:00,23.86,23.91,23.85,23.89,90200.0,20.0969,20.1391,20.0885,20.1222,90200.0
2012-07-24 15:20:00,23.9,24.05,23.87,24.04,93400.0,20.1306,20.257,20.1054,20.2486,93400.0
2012-07-24 15:30:00,24.03,24.14,23.99,24.14,141300.0,20.2401,20.3328,20.2064,20.3328,141300.0
2012-07-24 15:40:00,24.14,24.14,23.92,23.93,144900.0,20.3328,20.3328,20.1475,20.1559,144900.0
2012-07-24 15:50:00,23.94,24.06,23.91,24.02,227600.0,20.1643,20.2654,20.1391,20.2317,227600.0
2012-07-25 09:30:00,24.16,24.27,24.14,24.22,68900.0,20.3496,20.4423,20.3328,20.4002,68900.0
2012-07-25 09:40:00,24.23,24.31,24.02,24.03,64400.0,20.4086,20.476,20.2317,20.2401,64400.0
2012-07-25 09:50:00,24.04,24.04,23.89,23.99,76700.0,20.2486,20.2486,20.1222,20.2064,76700.0
2012-07-25 10:00:00,23.98,23.98,23.88,23.94,48000.0,20.198,20.198,20.1138,20.1643,48000.0
2012-07-25 10:10:00,23.93,23.97,23.88,23.93,46100.0,20.1559,20.1896,20.1138,20.1559,46100.0
2012-07-25 10:20:00,23.94,24.0,23.85,23.93,54400.0,20.1643,20.2149,20.0885,20.1559,54400.0
2012-07-25 10:30:00,23.92,23.93,23.84,23.89,36300.0,20.1475,20.1559,20.0801,20.1222,36300.0
2012-07-25 10:40:00,23.9,24.01,23.89,23.99,51900.0,20.1306,20.2233,20.1222,20.2064,51900.0
2012-07-25 10:50:00,23.98,23.98,23.83,23.83,25800.0,20.198,20.198,20.0717,20.0717,25800.0
2012-07-25 11:00:00,23.83,23.87,23.81,23.85,20200.0,20.0717,20.1054,20.0548,20.0885,20200.0
2012-07-25 11:10:00,23.85,23.93,23.85,23.9,92600.0,20.0885,20.1559,20.0885,20.1306,92600.0
2012-07-25 11:20:00,23.91,23.94,23.84,23.88,29300.0,20.1391,20.1643,20.0801,20.1138,29300.0
2012-07-25 11:30:00,23.89,24.03,23.89,24.03,35700.0,20.1222,20.2401,20.1222,20.2401,35700.0
2012-07-25 11:40:00,24.02,24.03,23.88,23.92,23300.0,20.2317,20.2401,20.1138,20.1475,23300.0
2012-07-25 11:50:00,23.91,23.96,23.91,23.95,27900.0,20.1391,20.1812,20.1391,20.1727,27900.0
2012-07-25 12:00:00,23.94,23.96,23.9,23.93,29200.0,20.1643,20.1812,20.1306,20.1559,29200.0
2012-07-25 12:10:00,23.93,23.98,23.9,23.98,54900.0,20.1559,20.198,20.1306,20.198,54900.0
2012-07-25 12:20:00,23.97,24.04,23.93,23.98,44300.0,20.1896,20.2486,20.1559,20.198,44300.0
2012-07-25 12:30:00,23.96,24.09,23.95,24.06,35200.0,20.1812,20.2907,20.1727,20.2654,35200.0
2012-07-25 12:40:00,24.08,24.23,24.08,24.17,42300.0,20.2822,20.4086,20.2822,20.3581,42300.0
2012-07-25 12:50:00,24.16,24.24,24.14,24.14,36900.0,20.3496,20.417,20.3328,20.3328,36900.0
2012-07-25 13:00:00,24.14,24.19,24.11,24.11,34700.0,20.3328,20.3749,20.3075,20.3075,34700.0
2012-07-25 13:10:00,24.11,24.19,24.1,24.19,81100.0,20.3075,20.3749,20.2991,20.3749,81100.0
2012-07-25 13:20:00,24.19,24.28,24.18,24.28,65900.0,20.3749,20.4507,20.3665,20.4507,65900.0
2012-07-25 13:30:00,24.28,24.44,24.25,24.42,77100.0,20.4507,20.5855,20.4254,20.5686,77100.0
2012-07-25 13:40:00,24.4,24.44,24.39,24.39,74500.0,20.5518,20.5855,20.5434,20.5434,74500.0
2012-07-25 13:50:00,24.39,24.5,24.37,24.5,71200.0,20.5434,20.636,20.5265,20.636,71200.0
2012-07-25 14:00:00,24.5,24.51,24.47,24.48,101900.0,20.636,20.6444,20.6107,20.6192,101900.0
2012-07-25 14:10:00,24.48,24.55,24.48,24.53,67700.0,20.6192,20.6781,20.6192,20.6613,67700.0
2012-07-25 14:20:00,24.52,24.57,24.51,24.55,63900.0,20.6529,20.695,20.6444,20.6781,63900.0
2012-07-25 14:30:00,24.54,24.6,24.54,24.55,78000.0,20.6697,20.7202,20.6697,20.6781,78000.0
2012-07-25 14:40:00,24.55,24.55,24.4,24.44,68900.0,20.6781,20.6781,20.5518,20.5855,68900.0
2012-07-25 14:50:00,24.44,24.46,24.39,24.39,46000.0,20.5855,20.6023,20.5434,20.5434,46000.0
2012-07-25 15:00:00,24.4,24.4,24.33,24.38,73600.0,20.5518,20.5518,20.4928,20.5349,73600.0
2012-07-25 15:10:00,24.38,24.39,24.32,24.33,114900.0,20.5349,20.5434,20.4844,20.4928,114900.0
2012-07-25 15:20:00,24.33,24.36,24.31,24.35,81800.0,20.4928,20.5181,20.476,20.5097,81800.0
2012-07-25 15:30:00,24.36,24.37,24.26,24.3,139700.0,20.5181,20.5265,20.4339,20.4675,139700.0
2012-07-25 15:40:00,24.3,24.37,24.28,24.34,181900.0,20.4675,20.5265,20.4507,20.5012,181900.0
2012-07-25 15:50:00,24.33,24.34,24.26,24.3,168900.0,20.4928,20.5012,20.4339,20.4675,168900.0
2012-07-26 09:30:00,23.41,23.47,22.87,23.01,477100.0,19.7179,19.7684,19.2631,19.381,477100.0
2012-07-26 09:40:00,23.0,23.01,22.66,22.68,304100.0,19.3726,19.381,19.0862,19.103,304100.0
2012-07-26 09:50:00,22.68,22.78,22.53,22.76,370500.0,19.103,19.1873,18.9767,19.1704,370500.0
2012-07-26 10:00:00,22.75,22.76,22.45,22.59,442200.0,19.162,19.1704,18.9093,19.0272,442200.0
2012-07-26 10:10:00,22.58,22.82,22.57,22.81,197900.0,19.0188,19.221,19.0104,19.2125,197900.0
2012-07-26 10:20:00,22.8,22.87,22.73,22.85,251000.0,19.2041,19.2631,19.1452,19.2462,251000.0
2012-07-26 10:30:00,22.85,23.06,22.84,23.02,167000.0,19.2462,19.4231,19.2378,19.3894,167000.0
2012-07-26 10:40:00,23.02,23.04,22.82,22.88,151100.0,19.3894,19.4063,19.221,19.2715,151100.0
2012-07-26 10:50:00,22.88,23.1,22.87,23.08,89900.0,19.2715,19.4568,19.2631,19.44,89900.0
2012-07-26 11:00:00,23.09,23.21,23.05,23.06,227600.0,19.4484,19.5495,19.4147,19.4231,227600.0
2012-07-26 11:10:00,23.06,23.39,23.04,23.31,181000.0,19.4231,19.7011,19.4063,19.6337,181000.0
2012-07-26 11:20:00,23.3,23.44,23.25,23.44,103800.0,19.6253,19.7432,19.5831,19.7432,103800.0
2012-07-26 11:30:00,23.44,23.61,23.36,23.56,100200.0,19.7432,19.8864,19.6758,19.8443,100200.0
2012-07-26 11:40:00,23.56,23.6,23.46,23.6,145600.0,19.8443,19.8779,19.76,19.8779,145600.0
2012-07-26 11:50:00,23.6,23.66,23.59,23.66,179400.0,19.8779,19.9285,19.8695,19.9285,179400.0
2012-07-26 12:00:00,23.66,23.88,23.66,23.86,110800.0,19.9285,20.1138,19.9285,20.0969,110800.0
2012-07-26 12:10:00,23.88,24.09,23.85,24.03,127700.0,20.1138,20.2907,20.0885,20.2401,127700.0
2012-07-26 12:20:00,24.03,24.2,23.93,23.93,125600.0,20.2401,20.3833,20.1559,20.1559,125600.0
2012-07-26 12:30:00,23.94,23.99,23.87,23.96,137200.0,20.1643,20.2064,20.1054,20.1812,137200.0
2012-07-26 12:40:00,23.96,23.98,23.91,23.95,57200.0,20.1812,20.198,20.1391,20.1727,57200.0
2012-07-26 12:50:00,23.95,24.17,23.95,24.15,77900.0,20.1727,20.3581,20.1727,20.3412,77900.0
2012-07-26 13:00:00,24.15,24.43,24.12,24.38,120100.0,20.3412,20.577,20.3159,20.5349,120100.0
2012-07-26 13:10:00,24.38,24.6,24.37,24.55,171200.0,20.5349,20.7202,20.5265,20.6781,171200.0
2012-07-26 13:20:00,24.55,24.64,24.47,24.48,177200.0,20.6781,20.7539,20.6107,20.6192,177200.0
2012-07-26 13:30:00,24.49,24.55,24.43,24.52,56300.0,20.6276,20.6781,20.577,20.6529,56300.0
2012-07-26 13:40:00,24.51,24.62,24.46,24.55,105500.0,20.6444,20.7371,20.6023,20.6781,105500.0
2012-07-26 13:50:00,24.55,24.57,24.47,24.53,65600.0,20.6781,20.695,20.6107,20.6613,65600.0
2012-07-26 14:00:00,24.52,24.55,24.41,24.41,97900.0,20.6529,20.6781,20.5602,20.5602,97900.0
2012-07-26 14:10:00,24.41,24.48,24.27,24.35,155900.0,20.5602,20.6192,20.4423,20.5097,155900.0
2012-07-26 14:20:00,24.35,24.52,24.35,24.42,116400.0,20.5097,20.6529,20.5097,20.5686,116400.0
2012-07-26 14:30:00,24.42,24.45,24.32,24.42,138200.0,20.5686,20.5939,20.4844,20.5686,138200.0
2012-07-26 14:40:00,24.4,24.45,24.33,24.34,99200.0,20.5518,20.5939,20.4928,20.5012,99200.0
2012-07-26 14:50:00,24.34,24.44,24.31,24.44,156500.0,20.5012,20.5855,20.476,20.5855,156500.0
2012-07-26 15:00:00,24.44,24.51,24.42,24.49,167600.0,20.5855,20.6444,20.5686,20.6276,167600.0
2012-07-26 15:10:00,24.48,24.55,24.46,24.53,160900.0,20.6192,20.6781,20.6023,20.6613,160900.0
2012-07-26 15:20:00,24.54,24.74,24.53,24.7,202100.0,20.6697,20.8382,20.6613,20.8045,202100.0
2012-07-26 15:30:00,24.7,24.74,24.58,24.59,197100.0,20.8045,20.8382,20.7034,20.7118,197100.0
2012-07-26 15:40:00,24.58,24.69,24.56,24.65,432700.0,20.7034,20.796,20.6865,20.7623,432700.0
2012-07-26 15:50:00,24.65,24.71,24.6,24.6,487400.0,20.7623,20.8129,20.7202,20.7202,487400.0
2012-07-27 09:30:00,24.61,24.71,24.41,24.46,136600.0,20.7287,20.8129,20.5602,20.6023,136600.0
2012-07-27 09:40:00,24.46,24.48,24.24,24.47,95700.0,20.6023,20.6192,20.417,20.6107,95700.0
2012-07-27 09:50:00,24.47,24.55,24.41,24.47,271400.0,20.6107,20.6781,20.5602,20.6107,271400.0
2012-07-27 10:00:00,24.49,24.5,24.34,24.39,145000.0,20.6276,20.636,20.5012,20.5434,145000.0
2012-07-27 10:10:00,24.38,24.38,24.21,24.23,87700.0,20.5349,20.5349,20.3917,20.4086,87700.0
2012-07-27 10:20:00,24.23,24.29,24.18,24.24,93700.0,20.4086,20.4591,20.3665,20.417,93700.0
2012-07-27 10:30:00,24.24,24.36,24.23,24.28,86500.0,20.417,20.5181,20.4086,20.4507,86500.0
2012-07-27 10:40:00,24.29,24.31,24.25,24.3,58500.0,20.4591,20.476,20.4254,20.4675,58500.0
2012-07-27 10:50:00,24.31,24.41,24.29,24.41,65800.0,20.476,20.5602,20.4591,20.5602,65800.0
2012-07-27 11:00:00,24.4,24.47,24.39,24.42,133500.0,20.5518,20.6107,20.5434,20.5686,133500.0
2012-07-27 11:10:00,24.42,24.48,24.4,24.46,70600.0,20.5686,20.6192,20.5518,20.6023,70600.0
2012-07-27 11:20:00,24.47,24.5,24.45,24.45,72000.0,20.6107,20.636,20.5939,20.5939,72000.0
2012-07-27 11:30:00,24.45,24.49,24.39,24.45,79700.0,20.5939,20.6276,20.5434,20.5939,79700.0
2012-07-27 11:40:00,24.45,24.49,24.42,24.45,58400.0,20.5939,20.6276,20.5686,20.5939,58400.0
2012-07-27 11:50:00,24.45,24.47,24.44,24.46,64000.0,20.5939,20.6107,20.5855,20.6023,64000.0
2012-07-27 12:00:00,24.45,24.46,24.35,24.38,50700.0,20.5939,20.6023,20.5097,20.5349,50700.0
2012-07-27 12:10:00,24.38,24.44,24.36,24.44,53900.0,20.5349,20.5855,20.5181,20.5855,53900.0
2012-07-27 12:20:00,24.43,24.48,24.43,24.46,37400.0,20.577,20.6192,20.577,20.6023,37400.0
2012-07-27 12:30:00,24.46,24.53,24.43,24.44,82800.0,20.6023,20.6613,20.577,20.5855,82800.0
2012-07-27 12:40:00,24.43,24.5,24.43,24.5,23800.0,20.577,20.636,20.577,20.636,23800.0
2012-07-27 12:50:00,24.51,24.54,24.5,24.51,34900.0,20.6444,20.6697,20.636,20.6444,34900.0
2012-07-27 13:00:00,24.5,24.5,24.43,24.43,42700.0,20.636,20.636,20.577,20.577,42700.0
2012-07-27 13:10:00,24.43,24.43,24.33,24.34,92700.0,20.577,20.577,20.4928,20.5012,92700.0
2012-07-27 13:20:00,24.34,24.45,24.31,24.44,122300.0,20.5012,20.5939,20.476,20.5855,122300.0
2012-07-27 13:30:00,24.45,24.56,24.4,24.55,245900.0,20.5939,20.6865,20.5518,20.6781,245900.0
2012-07-27 13:40:00,24.55,24.55,24.39,24.42,123400.0,20.6781,20.6781,20.5434,20.5686,123400.0
2012-07-27 13:50:00,24.42,24.62,24.4,24.61,376000.0,20.5686,20.7371,20.5518,20.7287,376000.0
2012-07-27 14:00:00,24.6,24.66,24.59,24.6,181300.0,20.7202,20.7708,20.7118,20.7202,181300.0
2012-07-27 14:10:00,24.6,24.65,24.57,24.6,132900.0,20.7202,20.7623,20.695,20.7202,132900.0
2012-07-27 14:20:00,24.6,24.62,24.49,24.56,306200.0,20.7202,20.7371,20.6276,20.6865,306200.0
2012-07-27 14:30:00,24.55,24.64,24.55,24.6,215100.0,20.6781,20.7539,20.6781,20.7202,215100.0
2012-07-27 14:40:00,24.59,24.73,24.58,24.73,100400.0,20.7118,20.8297,20.7034,20.8297,100400.0
2012-07-27 14:50:00,24.72,24.87,24.72,24.82,79300.0,20.8213,20.9477,20.8213,20.9055,79300.0
2012-07-27 15:00:00,24.82,25.0,24.8,25.0,146000.0,20.9055,21.0571,20.8887,21.0571,146000.0
2012-07-27 15:10:00,25.0,25.03,24.87,24.91,99500.0,21.0571,21.0824,20.9477,20.9813,99500.0
2012-07-27 15:20:00,24.91,24.91,24.83,24.85,68600.0,20.9813,20.9813,20.914,20.9308,68600.0
2012-07-27 15:30:00,24.84,24.93,24.82,24.87,125800.0,20.9224,20.9982,20.9055,20.9477,125800.0
2012-07-27 15:40:00,24.87,24.88,24.77,24.78,237400.0,20.9477,20.9561,20.8634,20.8718,237400.0
2012-07-27 15:50:00,24.78,24.81,24.6,24.61,520000.0,20.8718,20.8971,20.7202,20.7287,520000.0
2012-07-30 09:30:00,24.52,24.84,24.52,24.77,65200.0,20.6529,20.9224,20.6529,20.8634,65200.0
2012-07-30 09:40:00,24.76,24.96,24.72,24.95,138900.0,20.855,21.0235,20.8213,21.015,138900.0
2012-07-30 09:50:00,24.95,24.95,24.83,24.83,48100.0,21.015,21.015,20.914,20.914,48100.0
2012-07-30 10:00:00,24.85,24.85,24.74,24.78,55300.0,20.9308,20.9308,20.8382,20.8718,55300.0
2012-07-30 10:10:00,24.78,24.8,24.73,24.75,51100.0,20.8718,20.8887,20.8297,20.8466,51100.0
2012-07-30 10:20:00,24.74,24.9,24.74,24.9,95600.0,20.8382,20.9729,20.8382,20.9729,95600.0
2012-07-30 10:30:00,24.9,24.95,24.86,24.95,49200.0,20.9729,21.015,20.9392,21.015,49200.0
2012-07-30 10:40:00,24.95,25.06,24.89,25.0,89400.0,21.015,21.1077,20.9645,21.0571,89400.0
2012-07-30 10:50:00,24.99,25.07,24.99,25.02,79800.0,21.0487,21.1161,21.0487,21.074,79800.0
2012-07-30 11:00:00,25.02,25.15,24.99,25.15,73300.0,21.074,21.1835,21.0487,21.1835,73300.0
2012-07-30 11:10:00,25.14,25.19,25.09,25.11,65700.0,21.1751,21.2172,21.133,21.1498,65700.0
2012-07-30 11:20:00,25.11,25.16,25.06,25.16,63900.0,21.1498,21.1919,21.1077,21.1919,63900.0
2012-07-30 11:30:00,25.15,25.17,25.04,25.07,69600.0,21.1835,21.2003,21.0908,21.1161,69600.0
2012-07-30 11:40:00,25.08,25.09,24.96,25.0,34400.0,21.1245,21.133,21.0235,21.0571,34400.0
2012-07-30 11:50:00,25.0,25.02,24.98,25.01,24000.0,21.0571,21.074,21.0403,21.0656,24000.0
2012-07-30 12:00:00,25.01,25.01,24.92,24.94,32500.0,21.0656,21.0656,20.9898,21.0066,32500.0
2012-07-30 12:10:00,24.94,24.97,24.85,24.89,92500.0,21.0066,21.0319,20.9308,20.9645,92500.0
2012-07-30 12:20:00,24.9,24.93,24.89,24.91,27100.0,20.9729,20.9982,20.9645,20.9813,27100.0
2012-07-30 12:30:00,24.91,24.92,24.84,24.86,41100.0,20.9813,20.9898,20.9224,20.9392,41100.0
2012-07-30 12:40:00,24.85,24.98,24.85,24.92,63200.0,20.9308,21.0403,20.9308,20.9898,63200.0
2012-07-30 12:50:00,24.91,24.94,24.84,24.86,44700.0,20.9813,21.0066,20.9224,20.9392,44700.0
2012-07-30 13:00:00,24.87,24.94,24.84,24.93,50300.0,20.9477,21.0066,20.9224,20.9982,50300.0
2012-07-30 13:10:00,24.94,25.02,24.92,25.01,73100.0,21.0066,21.074,20.9898,21.0656,73100.0
2012-07-30 13:20:00,25.02,25.12,25.01,25.02,83500.0,21.074,21.1582,21.0656,21.074,83500.0
2012-07-30 13:30:00,25.02,25.08,24.86,24.93,252600.0,21.074,21.1245,20.9392,20.9982,252600.0
2012-07-30 13:40:00,24.92,24.93,24.84,24.84,30900.0,20.9898,20.9982,20.9224,20.9224,30900.0
2012-07-30 13:50:00,24.84,24.92,24.78,24.89,50600.0,20.9224,20.9898,20.8718,20.9645,50600.0
2012-07-30 14:00:00,24.88,24.95,24.84,24.92,91400.0,20.9561,21.015,20.9224,20.9898,91400.0
2012-07-30 14:10:00,24.91,24.94,24.86,24.89,72600.0,20.9813,21.0066,20.9392,20.9645,72600.0
2012-07-30 14:20:00,24.89,24.94,24.86,24.94,36100.0,20.9645,21.0066,20.9392,21.0066,36100.0
2012-07-30 14:30:00,24.94,25.06,24.94,25.04,46200.0,21.0066,21.1077,21.0066,21.0908,46200.0
2012-07-30 14:40:00,25.05,25.15,25.04,25.13,65900.0,21.0993,21.1835,21.0908,21.1666,65900.0
2012-07-30 14:50:00,25.13,25.13,25.05,25.06,54700.0,21.1666,21.1666,21.0993,21.1077,54700.0
2012-07-30 15:00:00,25.07,25.1,25.02,25.02,57000.0,21.1161,21.1414,21.074,21.074,57000.0
2012-07-30 15:10:00,25.02,25.11,25.02,25.08,75100.0,21.074,21.1498,21.074,21.1245,75100.0
2012-07-30 15:20:00,25.09,25.13,25.03,25.08,76000.0,21.133,21.1666,21.0824,21.1245,76000.0
2012-07-30 15:30:00,25.08,25.14,25.07,25.08,91500.0,21.1245,21.1751,21.1161,21.1245,91500.0
2012-07-30 15:40:00,25.08,25.14,25.08,25.13,108700.0,21.1245,21.1751,21.1245,21.1666,108700.0
2012-07-30 15:50:00,25.14,25.14,25.03,25.04,329800.0,21.1751,21.1751,21.0824,21.0908,329800.0
2012-07-31 09:30:00,24.83,24.98,24.83,24.96,30200.0,20.914,21.0403,20.914,21.0235,30200.0
2012-07-31 09:40:00,24.97,25.11,24.97,24.98,15700.0,21.0319,21.1498,21.0319,21.0403,15700.0
2012-07-31 09:50:00,24.98,25.01,24.87,24.92,43900.0,21.0403,21.0656,20.9477,20.9898,43900.0
2012-07-31 10:00:00,24.92,25.02,24.84,24.86,101600.0,20.9898,21.074,20.9224,20.9392,101600.0
2012-07-31 10:10:00,24.86,25.0,24.86,24.93,51900.0,20.9392,21.0571,20.9392,20.9982,51900.0
2012-07-31 10:20:00,24.94,25.08,24.93,24.99,66800.0,21.0066,21.1245,20.9982,21.0487,66800.0
2012-07-31 10:30:00,24.99,25.04,24.77,24.8,115000.0,21.0487,21.0908,20.8634,20.8887,115000.0
2012-07-31 10:40:00,24.8,24.92,24.77,24.88,56600.0,20.8887,20.9898,20.8634,20.9561,56600.0
2012-07-31 10:50:00,24.87,24.89,24.84,24.86,18100.0,20.9477,20.9645,20.9224,20.9392,18100.0
2012-07-31 11:00:00,24.86,24.88,24.81,24.85,25100.0,20.9392,20.9561,20.8971,20.9308,25100.0
2012-07-31 11:10:00,24.86,25.03,24.86,25.03,29900.0,20.9392,21.0824,20.9392,21.0824,29900.0
2012-07-31 11:20:00,25.02,25.08,25.02,25.07,84700.0,21.074,21.1245,21.074,21.1161,84700.0
2012-07-31 11:30:00,25.06,25.16,25.05,25.15,32600.0,21.1077,21.1919,21.0993,21.1835,32600.0
2012-07-31 11:40:00,25.14,25.17,25.09,25.13,19900.0,21.1751,21.2003,21.133,21.1666,19900.0
2012-07-31 11:50:00,25.13,25.19,25.12,25.19,43600.0,21.1666,21.2172,21.1582,21.2172,43600.0
2012-07-31 12:00:00,25.18,25.19,25.09,25.12,24600.0,21.2088,21.2172,21.133,21.1582,24600.0
2012-07-31 12:10:00,25.12,25.12,24.97,24.98,91600.0,21.1582,21.1582,21.0319,21.0403,91600.0
2012-07-31 12:20:00,24.97,24.97,24.87,24.89,49000.0,21.0319,21.0319,20.9477,20.9645,49000.0
2012-07-31 12:30:00,24.89,24.9,24.84,24.88,20000.0,20.9645,20.9729,20.9224,20.9561,20000.0
2012-07-31 12:40:00,24.86,24.9,24.86,24.89,25400.0,20.9392,20.9729,20.9392,20.9645,25400.0
2012-07-31 12:50:00,24.88,24.91,24.86,24.9,30600.0,20.9561,20.9813,20.9392,20.9729,30600.0
2012-07-31 13:00:00,24.91,24.98,24.88,24.96,72100.0,20.9813,21.0403,20.9561,21.0235,72100.0
2012-07-31 13:10:00,24.96,25.02,24.87,24.89,125900.0,21.0235,21.074,20.9477,20.9645,125900.0
2012-07-31 13:20:00,24.89,24.92,24.86,24.92,22100.0,20.9645,20.9898,20.9392,20.9898,22100.0
2012-07-31 13:30:00,24.91,24.91,24.85,24.86,33000.0,20.9813,20.9813,20.9308,20.9392,33000.0
2012-07-31 13:40:00,24.87,24.89,24.85,24.86,34000.0,20.9477,20.9645,20.9308,20.9392,34000.0
2012-07-31 13:50:00,24.86,24.91,24.83,24.83,47400.0,20.9392,20.9813,20.914,20.914,47400.0
2012-07-31 14:00:00,24.83,24.9,24.81,24.87,61200.0,20.914,20.9729,20.8971,20.9477,61200.0
2012-07-31 14:10:00,24.87,24.93,24.87,24.89,98200.0,20.9477,20.9982,20.9477,20.9645,98200.0
2012-07-31 14:20:00,24.89,24.96,24.86,24.93,40700.0,20.9645,21.0235,20.9392,20.9982,40700.0
2012-07-31 14:30:00,24.93,24.99,24.93,24.97,31600.0,20.9982,21.0487,20.9982,21.0319,31600.0
2012-07-31 14:40:00,24.98,25.05,24.97,24.98,37600.0,21.0403,21.0993,21.0319,21.0403,37600.0
2012-07-31 14:50:00,24.98,24.99,24.89,24.9,108200.0,21.0403,21.0487,20.9645,20.9729,108200.0
2012-07-31 15:00:00,24.89,24.9,24.86,24.9,24100.0,20.9645,20.9729,20.9392,20.9729,24100.0
2012-07-31 15:10:00,24.89,24.9,24.86,24.88,33800.0,20.9645,20.9729,20.9392,20.9561,33800.0
2012-07-31 15:20:00,24.88,24.94,24.87,24.92,53500.0,20.9561,21.0066,20.9477,20.9898,53500.0
2012-07-31 15:30:00,24.92,24.93,24.89,24.92,98100.0,20.9898,20.9982,20.9645,20.9898,98100.0
2012-07-31 15:40:00,24.92,24.99,24.89,24.94,144200.0,20.9898,21.0487,20.9645,21.0066,144200.0
2012-07-31 15:50:00,24.94,25.03,24.9,24.98,408500.0,21.0066,21.0824,20.9729,21.0403,408500.0
2012-08-01 09:30:00,24.94,25.11,24.87,25.11,99300.0,21.0066,21.1498,20.9477,21.1498,99300.0
2012-08-01 09:40:00,25.11,25.11,25.01,25.07,17600.0,21.1498,21.1498,21.0656,21.1161,17600.0
2012-08-01 09:50:00,25.07,25.07,24.93,24.94,24300.0,21.1161,21.1161,20.9982,21.0066,24300.0
2012-08-01 10:00:00,24.94,25.03,24.94,24.98,61300.0,21.0066,21.0824,21.0066,21.0403,61300.0
2012-08-01 10:10:00,24.98,25.0,24.93,24.99,42300.0,21.0403,21.0571,20.9982,21.0487,42300.0
2012-08-01 10:20:00,24.98,24.98,24.85,24.9,120800.0,21.0403,21.0403,20.9308,20.9729,120800.0
2012-08-01 10:30:00,24.9,24.95,24.88,24.94,48200.0,20.9729,21.015,20.9561,21.0066,48200.0
2012-08-01 10:40:00,24.93,24.95,24.9,24.95,19300.0,20.9982,21.015,20.9729,21.015,19300.0
2012-08-01 10:50:00,24.95,24.96,24.89,24.9,20500.0,21.015,21.0235,20.9645,20.9729,20500.0
2012-08-01 11:00:00,24.9,24.93,24.89,24.91,26200.0,20.9729,20.9982,20.9645,20.9813,26200.0
2012-08-01 11:10:00,24.92,24.92,24.85,24.87,30500.0,20.9898,20.9898,20.9308,20.9477,30500.0
2012-08-01 11:20:00,24.87,24.87,24.77,24.84,31900.0,20.9477,20.9477,20.8634,20.9224,31900.0
2012-08-01 11:30:00,24.84,24.88,24.67,24.68,58700.0,20.9224,20.9561,20.7792,20.7876,58700.0
2012-08-01 11:40:00,24.68,24.76,24.68,24.74,15100.0,20.7876,20.855,20.7876,20.8382,15100.0
2012-08-01 11:50:00,24.75,24.76,24.61,24.73,99800.0,20.8466,20.855,20.7287,20.8297,99800.0
2012-08-01 12:00:00,24.73,24.8,24.72,24.79,15500.0,20.8297,20.8887,20.8213,20.8803,15500.0
2012-08-01 12:10:00,24.79,24.82,24.77,24.8,24800.0,20.8803,20.9055,20.8634,20.8887,24800.0
2012-08-01 12:20:00,24.81,24.86,24.8,24.82,14000.0,20.8971,20.9392,20.8887,20.9055,14000.0
2012-08-01 12:30:00,24.82,24.87,24.82,24.84,11800.0,20.9055,20.9477,20.9055,20.9224,11800.0
2012-08-01 12:40:00,24.85,24.89,24.83,24.87,20500.0,20.9308,20.9645,20.914,20.9477,20500.0
2012-08-01 12:50:00,24.87,24.87,24.86,24.87,11200.0,20.9477,20.9477,20.9392,20.9477,11200.0
2012-08-01 13:00:00,24.88,24.93,24.88,24.91,37800.0,20.9561,20.9982,20.9561,20.9813,37800.0
2012-08-01 13:10:00,24.91,24.92,24.88,24.89,7600.0,20.9813,20.9898,20.9561,20.9645,7600.0
2012-08-01 13:20:00,24.89,24.93,24.88,24.89,19400.0,20.9645,20.9982,20.9561,20.9645,19400.0
2012-08-01 13:30:00,24.89,24.92,24.88,24.88,21000.0,20.9645,20.9898,20.9561,20.9561,21000.0
2012-08-01 13:40:00,24.89,24.94,24.87,24.88,37000.0,20.9645,21.0066,20.9477,20.9561,37000.0
2012-08-01 13:50:00,24.88,24.91,24.87,24.88,14900.0,20.9561,20.9813,20.9477,20.9561,14900.0
2012-08-01 14:00:00,24.88,24.9,24.85,24.87,80700.0,20.9561,20.9729,20.9308,20.9477,80700.0
2012-08-01 14:10:00,24.87,24.87,24.71,24.72,66100.0,20.9477,20.9477,20.8129,20.8213,66100.0
2012-08-01 14:20:00,24.71,24.79,24.7,24.78,48900.0,20.8129,20.8803,20.8045,20.8718,48900.0
2012-08-01 14:30:00,24.79,24.8,24.71,24.72,57600.0,20.8803,20.8887,20.8129,20.8213,57600.0
2012-08-01 14:40:00,24.72,24.77,24.63,24.65,34500.0,20.8213,20.8634,20.7455,20.7623,34500.0
2012-08-01 14:50:00,24.65,24.72,24.63,24.72,42400.0,20.7623,20.8213,20.7455,20.8213,42400.0
2012-08-01 15:00:00,24.7,24.8,24.69,24.76,29300.0,20.8045,20.8887,20.796,20.855,29300.0
2012-08-01 15:10:00,24.76,24.77,24.69,24.71,36000.0,20.855,20.8634,20.796,20.8129,36000.0
2012-08-01 15:20:00,24.7,24.78,24.68,24.74,62900.0,20.8045,20.8718,20.7876,20.8382,62900.0
2012-08-01 15:30:00,24.74,24.77,24.69,24.77,99800.0,20.8382,20.8634,20.796,20.8634,99800.0
2012-08-01 15:40:00,24.78,24.81,24.74,24.79,98900.0,20.8718,20.8971,20.8382,20.8803,98900.0
2012-08-01 15:50:00,24.79,24.83,24.67,24.68,179000.0,20.8803,20.914,20.7792,20.7876,179000.0
2012-08-02 09:30:00,24.3,24.47,24.25,24.44,105100.0,20.4675,20.6107,20.4254,20.5855,105100.0
2012-08-02 09:40:00,24.44,24.69,24.44,24.66,48900.0,20.5855,20.796,20.5855,20.7708,48900.0
2012-08-02 09:50:00,24.68,24.72,24.61,24.65,34300.0,20.7876,20.8213,20.7287,20.7623,34300.0
2012-08-02 10:00:00,24.65,24.76,24.59,24.74,50900.0,20.7623,20.855,20.7118,20.8382,50900.0
2012-08-02 10:10:00,24.74,24.8,24.69,24.69,15600.0,20.8382,20.8887,20.796,20.796,15600.0
2012-08-02 10:20:00,24.7,24.77,24.65,24.77,72800.0,20.8045,20.8634,20.7623,20.8634,72800.0
2012-08-02 10:30:00,24.76,24.76,24.69,24.69,25800.0,20.855,20.855,20.796,20.796,25800.0
2012-08-02 10:40:00,24.68,24.75,24.67,24.71,65200.0,20.7876,20.8466,20.7792,20.8129,65200.0
2012-08-02 10:50:00,24.7,24.72,24.59,24.62,109200.0,20.8045,20.8213,20.7118,20.7371,109200.0
2012-08-02 11:00:00,24.63,24.67,24.58,24.58,52400.0,20.7455,20.7792,20.7034,20.7034,52400.0
2012-08-02 11:10:00,24.58,24.64,24.53,24.57,107100.0,20.7034,20.7539,20.6613,20.695,107100.0
2012-08-02 11:20:00,24.57,24.57,24.45,24.52,91400.0,20.695,20.695,20.5939,20.6529,91400.0
2012-08-02 11:30:00,24.51,24.52,24.45,24.48,37500.0,20.6444,20.6529,20.5939,20.6192,37500.0
2012-08-02 11:40:00,24.48,24.5,24.4,24.41,36400.0,20.6192,20.636,20.5518,20.5602,36400.0
2012-08-02 11:50:00,24.41,24.42,24.3,24.36,22100.0,20.5602,20.5686,20.4675,20.5181,22100.0
2012-08-02 12:00:00,24.35,24.42,24.31,24.39,31900.0,20.5097,20.5686,20.476,20.5434,31900.0
2012-08-02 12:10:00,24.39,24.44,24.39,24.41,25100.0,20.5434,20.5855,20.5434,20.5602,25100.0
2012-08-02 12:20:00,24.42,24.46,24.36,24.4,78300.0,20.5686,20.6023,20.5181,20.5518,78300.0
2012-08-02 12:30:00,24.39,24.42,24.36,24.41,74200.0,20.5434,20.5686,20.5181,20.5602,74200.0
2012-08-02 12:40:00,24.41,24.43,24.32,24.33,13900.0,20.5602,20.577,20.4844,20.4928,13900.0
2012-08-02 12:50:00,24.33,24.33,24.29,24.31,23200.0,20.4928,20.4928,20.4591,20.476,23200.0
2012-08-02 13:00:00,24.31,24.33,24.29,24.31,22800.0,20.476,20.4928,20.4591,20.476,22800.0
2012-08-02 13:10:00,24.31,24.32,24.23,24.23,49900.0,20.476,20.4844,20.4086,20.4086,49900.0
2012-08-02 13:20:00,24.23,24.27,24.22,24.26,52100.0,20.4086,20.4423,20.4002,20.4339,52100.0
2012-08-02 13:30:00,24.26,24.28,24.22,24.23,43500.0,20.4339,20.4507,20.4002,20.4086,43500.0
2012-08-02 13:40:00,24.23,24.25,24.21,24.22,25000.0,20.4086,20.4254,20.3917,20.4002,25000.0
2012-08-02 13:50:00,24.22,24.28,24.21,24.22,33600.0,20.4002,20.4507,20.3917,20.4002,33600.0
2012-08-02 14:00:00,24.21,24.23,24.16,24.17,62500.0,20.3917,20.4086,20.3496,20.3581,62500.0
2012-08-02 14:10:00,24.17,24.24,24.16,24.18,44300.0,20.3581,20.417,20.3496,20.3665,44300.0
2012-08-02 14:20:00,24.18,24.28,24.18,24.25,91800.0,20.3665,20.4507,20.3665,20.4254,91800.0
2012-08-02 14:30:00,24.23,24.4,24.23,24.39,46500.0,20.4086,20.5518,20.4086,20.5434,46500.0
2012-08-02 14:40:00,24.36,24.43,24.36,24.43,14300.0,20.5181,20.577,20.5181,20.577,14300.0
2012-08-02 14:50:00,24.43,24.43,24.29,24.29,28600.0,20.577,20.577,20.4591,20.4591,28600.0
2012-08-02 15:00:00,24.3,24.35,24.27,24.32,58500.0,20.4675,20.5097,20.4423,20.4844,58500.0
2012-08-02 15:10:00,24.32,24.32,24.24,24.26,49400.0,20.4844,20.4844,20.417,20.4339,49400.0
2012-08-02 15:20:00,24.26,24.34,24.26,24.32,57800.0,20.4339,20.5012,20.4339,20.4844,57800.0
2012-08-02 15:30:00,24.3,24.47,24.3,24.45,48100.0,20.4675,20.6107,20.4675,20.5939,48100.0
2012-08-02 15:40:00,24.45,24.45,24.25,24.36,210900.0,20.5939,20.5939,20.4254,20.5181,210900.0
2012-08-02 15:50:00,24.37,24.42,24.29,24.4,396300.0,20.5265,20.5686,20.4591,20.5518,396300.0
2012-08-03 09:30:00,24.9,25.6,24.85,25.58,321200.0,20.9729,21.5625,20.9308,21.5457,321200.0
2012-08-03 09:40:00,25.58,25.76,25.53,25.68,87000.0,21.5457,21.6973,21.5036,21.6299,87000.0
2012-08-03 09:50:00,25.67,25.8,25.66,25.77,64100.0,21.6215,21.731,21.6131,21.7057,64100.0
2012-08-03 10:00:00,25.78,25.8,25.72,25.78,96600.0,21.7141,21.731,21.6636,21.7141,96600.0
2012-08-03 10:10:00,25.78,25.8,25.7,25.79,63400.0,21.7141,21.731,21.6467,21.7226,63400.0
2012-08-03 10:20:00,25.79,25.87,25.73,25.73,94500.0,21.7226,21.7899,21.672,21.672,94500.0
2012-08-03 10:30:00,25.73,25.74,25.58,25.61,82200.0,21.672,21.6804,21.5457,21.5709,82200.0
2012-08-03 10:40:00,25.62,25.65,25.55,25.59,87700.0,21.5794,21.6046,21.5204,21.5541,87700.0
2012-08-03 10:50:00,25.6,25.66,25.44,25.62,125000.0,21.5625,21.6131,21.4278,21.5794,125000.0
2012-08-03 11:00:00,25.63,25.66,25.46,25.56,127700.0,21.5878,21.6131,21.4446,21.5288,127700.0
2012-08-03 11:10:00,25.56,25.63,25.51,25.51,79500.0,21.5288,21.5878,21.4867,21.4867,79500.0
2012-08-03 11:20:00,25.5,25.59,25.5,25.53,51600.0,21.4783,21.5541,21.4783,21.5036,51600.0
2012-08-03 11:30:00,25.52,25.53,25.49,25.49,40600.0,21.4951,21.5036,21.4699,21.4699,40600.0
2012-08-03 11:40:00,25.49,25.54,25.44,25.46,48500.0,21.4699,21.512,21.4278,21.4446,48500.0
2012-08-03 11:50:00,25.47,25.6,25.47,25.54,85800.0,21.453,21.5625,21.453,21.512,85800.0
2012-08-03 12:00:00,25.54,25.56,25.5,25.51,52700.0,21.512,21.5288,21.4783,21.4867,52700.0
2012-08-03 12:10:00,25.51,25.55,25.44,25.51,45600.0,21.4867,21.5204,21.4278,21.4867,45600.0
2012-08-03 12:20:00,25.52,25.56,25.51,25.53,38100.0,21.4951,21.5288,21.4867,21.5036,38100.0
2012-08-03 12:30:00,25.53,25.55,25.49,25.52,31700.0,21.5036,21.5204,21.4699,21.4951,31700.0
2012-08-03 12:40:00,25.52,25.54,25.47,25.47,32600.0,21.4951,21.512,21.453,21.453,32600.0
2012-08-03 12:50:00,25.47,25.53,25.43,25.47,26100.0,21.453,21.5036,21.4193,21.453,26100.0
2012-08-03 13:00:00,25.47,25.49,25.44,25.46,21700.0,21.453,21.4699,21.4278,21.4446,21700.0
2012-08-03 13:10:00,25.46,25.49,25.41,25.41,25900.0,21.4446,21.4699,21.4025,21.4025,25900.0
2012-08-03 13:20:00,25.44,25.45,25.41,25.41,22400.0,21.4278,21.4362,21.4025,21.4025,22400.0
2012-08-03 13:30:00,25.41,25.44,25.36,25.44,24700.0,21.4025,21.4278,21.3604,21.4278,24700.0
2012-08-03 13:40:00,25.45,25.49,25.43,25.47,43400.0,21.4362,21.4699,21.4193,21.453,43400.0
2012-08-03 13:50:00,25.47,25.49,25.44,25.44,36400.0,21.453,21.4699,21.4278,21.4278,36400.0
2012-08-03 14:00:00,25.44,25.5,25.43,25.46,44000.0,21.4278,21.4783,21.4193,21.4446,44000.0
2012-08-03 14:10:00,25.46,25.47,25.4,25.41,21100.0,21.4446,21.453,21.3941,21.4025,21100.0
2012-08-03 14:20:00,25.42,25.42,25.35,25.36,62700.0,21.4109,21.4109,21.3519,21.3604,62700.0
2012-08-03 14:30:00,25.36,25.39,25.34,25.37,45800.0,21.3604,21.3856,21.3435,21.3688,45800.0
2012-08-03 14:40:00,25.37,25.4,25.36,25.39,37700.0,21.3688,21.3941,21.3604,21.3856,37700.0
2012-08-03 14:50:00,25.39,25.4,25.33,25.33,51000.0,21.3856,21.3941,21.3351,21.3351,51000.0
2012-08-03 15:00:00,25.33,25.39,25.33,25.39,65600.0,21.3351,21.3856,21.3351,21.3856,65600.0
2012-08-03 15:10:00,25.39,25.47,25.39,25.46,28200.0,21.3856,21.453,21.3856,21.4446,28200.0
2012-08-03 15:20:00,25.47,25.47,25.39,25.39,76300.0,21.453,21.453,21.3856,21.3856,76300.0
2012-08-03 15:30:00,25.39,25.43,25.38,25.43,156800.0,21.3856,21.4193,21.3772,21.4193,156800.0
2012-08-03 15:40:00,25.43,25.43,25.34,25.35,151100.0,21.4193,21.4193,21.3435,21.3519,151100.0
2012-08-03 15:50:00,25.36,25.37,25.32,25.34,245500.0,21.3604,21.3688,21.3267,21.3435,245500.0
2012-08-06 09:30:00,25.53,25.56,25.42,25.56,39300.0,21.5036,21.5288,21.4109,21.5288,39300.0
2012-08-06 09:40:00,25.56,25.7,25.52,25.7,46600.0,21.5288,21.6467,21.4951,21.6467,46600.0
2012-08-06 09:50:00,25.7,25.77,25.69,25.76,51600.0,21.6467,21.7057,21.6383,21.6973,51600.0
2012-08-06 10:00:00,25.76,25.85,25.74,25.82,40600.0,21.6973,21.7731,21.6804,21.7478,40600.0
2012-08-06 10:10:00,25.82,25.82,25.76,25.79,20000.0,21.7478,21.7478,21.6973,21.7226,20000.0
2012-08-06 10:20:00,25.8,25.82,25.74,25.79,12200.0,21.731,21.7478,21.6804,21.7226,12200.0
2012-08-06 10:30:00,25.79,25.86,25.79,25.8,24000.0,21.7226,21.7815,21.7226,21.731,24000.0
2012-08-06 10:40:00,25.79,25.85,25.75,25.85,21800.0,21.7226,21.7731,21.6889,21.7731,21800.0
2012-08-06 10:50:00,25.85,25.92,25.84,25.87,46500.0,21.7731,21.8321,21.7647,21.7899,46500.0
2012-08-06 11:00:00,25.88,25.89,25.79,25.82,30600.0,21.7984,21.8068,21.7226,21.7478,30600.0
2012-08-06 11:10:00,25.81,25.82,25.72,25.79,25000.0,21.7394,21.7478,21.6636,21.7226,25000.0
2012-08-06 11:20:00,25.78,25.8,25.62,25.63,36600.0,21.7141,21.731,21.5794,21.5878,36600.0
2012-08-06 11:30:00,25.62,25.71,25.6,25.71,25300.0,21.5794,21.6552,21.5625,21.6552,25300.0
2012-08-06 11:40:00,25.71,25.8,25.71,25.76,17200.0,21.6552,21.731,21.6552,21.6973,17200.0
2012-08-06 11:50:00,25.76,25.83,25.68,25.76,56800.0,21.6973,21.7562,21.6299,21.6973,56800.0
2012-08-06 12:00:00,25.77,25.78,25.66,25.68,20500.0,21.7057,21.7141,21.6131,21.6299,20500.0
2012-08-06 12:10:00,25.67,25.72,25.64,25.71,16700.0,21.6215,21.6636,21.5962,21.6552,16700.0
2012-08-06 12:20:00,25.71,25.74,25.69,25.73,16300.0,21.6552,21.6804,21.6383,21.672,16300.0
2012-08-06 12:30:00,25.74,25.75,25.69,25.72,23200.0,21.6804,21.6889,21.6383,21.6636,23200.0
2012-08-06 12:40:00,25.71,25.75,25.69,25.75,10900.0,21.6552,21.6889,21.6383,21.6889,10900.0
2012-08-06 12:50:00,25.75,25.75,25.72,25.73,16500.0,21.6889,21.6889,21.6636,21.672,16500.0
2012-08-06 13:00:00,25.72,25.75,25.72,25.75,7500.0,21.6636,21.6889,21.6636,21.6889,7500.0
2012-08-06 13:10:00,25.74,25.79,25.72,25.79,17500.0,21.6804,21.7226,21.6636,21.7226,17500.0
2012-08-06 13:20:00,25.79,25.85,25.79,25.84,17500.0,21.7226,21.7731,21.7226,21.7647,17500.0
2012-08-06 13:30:00,25.84,25.85,25.77,25.78,19200.0,21.7647,21.7731,21.7057,21.7141,19200.0
2012-08-06 13:40:00,25.78,25.82,25.74,25.75,17000.0,21.7141,21.7478,21.6804,21.6889,17000.0
2012-08-06 13:50:00,25.75,25.77,25.74,25.77,12000.0,21.6889,21.7057,21.6804,21.7057,12000.0
2012-08-06 14:00:00,25.76,25.79,25.72,25.74,36800.0,21.6973,21.7226,21.6636,21.6804,36800.0
2012-08-06 14:10:00,25.74,25.81,25.73,25.73,27500.0,21.6804,21.7394,21.672,21.672,27500.0
2012-08-06 14:20:00,25.74,25.75,25.68,25.7,51600.0,21.6804,21.6889,21.6299,21.6467,51600.0
2012-08-06 14:30:00,25.71,25.76,25.69,25.72,51000.0,21.6552,21.6973,21.6383,21.6636,51000.0
2012-08-06 14:40:00,25.71,25.74,25.7,25.72,28200.0,21.6552,21.6804,21.6467,21.6636,28200.0
2012-08-06 14:50:00,25.73,25.75,25.7,25.74,32200.0,21.672,21.6889,21.6467,21.6804,32200.0
2012-08-06 15:00:00,25.74,25.77,25.73,25.77,36300.0,21.6804,21.7057,21.672,21.7057,36300.0
2012-08-06 15:10:00,25.77,25.78,25.69,25.72,92900.0,21.7057,21.7141,21.6383,21.6636,92900.0
2012-08-06 15:20:00,25.72,25.74,25.69,25.71,81700.0,21.6636,21.6804,21.6383,21.6552,81700.0
2012-08-06 15:30:00,25.72,25.73,25.6,25.68,123700.0,21.6636,21.672,21.5625,21.6299,123700.0
2012-08-06 15:40:00,25.68,25.74,25.64,25.71,79800.0,21.6299,21.6804,21.5962,21.6552,79800.0
2012-08-06 15:50:00,25.71,25.74,25.66,25.71,209400.0,21.6552,21.6804,21.6131,21.6552,209400.0
2012-08-07 09:30:00,25.97,26.08,25.93,26.05,48100.0,21.8742,21.9668,21.8405,21.9415,48100.0
2012-08-07 09:40:00,26.04,26.17,26.04,26.07,44500.0,21.9331,22.0426,21.9331,21.9584,44500.0
2012-08-07 09:50:00,26.07,26.1,26.06,26.07,33600.0,21.9584,21.9837,21.95,21.9584,33600.0
2012-08-07 10:00:00,26.07,26.1,26.03,26.06,28200.0,21.9584,21.9837,21.9247,21.95,28200.0
2012-08-07 10:10:00,26.08,26.12,26.06,26.09,49400.0,21.9668,22.0005,21.95,21.9752,49400.0
2012-08-07 10:20:00,26.09,26.14,26.05,26.12,39300.0,21.9752,22.0174,21.9415,22.0005,39300.0
2012-08-07 10:30:00,26.12,26.19,26.11,26.12,53500.0,22.0005,22.0595,21.9921,22.0005,53500.0
2012-08-07 10:40:00,26.13,26.19,26.06,26.16,60600.0,22.0089,22.0595,21.95,22.0342,60600.0
2012-08-07 10:50:00,26.16,26.19,26.0,26.1,78900.0,22.0342,22.0595,21.8994,21.9837,78900.0
2012-08-07 11:00:00,26.1,26.12,26.07,26.08,17700.0,21.9837,22.0005,21.9584,21.9668,17700.0
2012-08-07 11:10:00,26.08,26.09,26.0,26.0,28000.0,21.9668,21.9752,21.8994,21.8994,28000.0
2012-08-07 11:20:00,26.0,26.09,25.98,26.07,31100.0,21.8994,21.9752,21.8826,21.9584,31100.0
2012-08-07 11:30:00,26.07,26.12,26.07,26.11,32000.0,21.9584,22.0005,21.9584,21.9921,32000.0
2012-08-07 11:40:00,26.12,26.19,26.04,26.18,78800.0,22.0005,22.0595,21.9331,22.051,78800.0
2012-08-07 11:50:00,26.17,26.22,26.16,26.18,33700.0,22.0426,22.0847,22.0342,22.051,33700.0
2012-08-07 12:00:00,26.2,26.23,26.16,26.21,46400.0,22.0679,22.0932,22.0342,22.0763,46400.0
2012-08-07 12:10:00,26.22,26.25,26.2,26.23,46200.0,22.0847,22.11,22.0679,22.0932,46200.0
2012-08-07 12:20:00,26.21,26.21,26.01,26.12,58200.0,22.0763,22.0763,21.9079,22.0005,58200.0
2012-08-07 12:30:00,26.12,26.18,26.11,26.18,36500.0,22.0005,22.051,21.9921,22.051,36500.0
2012-08-07 12:40:00,26.19,26.21,26.15,26.16,37900.0,22.0595,22.0763,22.0258,22.0342,37900.0
2012-08-07 12:50:00,26.16,26.21,26.14,26.15,34300.0,22.0342,22.0763,22.0174,22.0258,34300.0
2012-08-07 13:00:00,26.17,26.19,26.13,26.14,51100.0,22.0426,22.0595,22.0089,22.0174,51100.0
2012-08-07 13:10:00,26.13,26.17,26.13,26.15,25400.0,22.0089,22.0426,22.0089,22.0258,25400.0
2012-08-07 13:20:00,26.15,26.17,26.14,26.16,15300.0,22.0258,22.0426,22.0174,22.0342,15300.0
2012-08-07 13:30:00,26.16,26.18,26.15,26.16,24300.0,22.0342,22.051,22.0258,22.0342,24300.0
2012-08-07 13:40:00,26.16,26.18,26.16,26.18,26800.0,22.0342,22.051,22.0342,22.051,26800.0
2012-08-07 13:50:00,26.17,26.19,26.17,26.18,13500.0,22.0426,22.0595,22.0426,22.051,13500.0
2012-08-07 14:00:00,26.18,26.22,26.16,26.22,24400.0,22.051,22.0847,22.0342,22.0847,24400.0
2012-08-07 14:10:00,26.21,26.22,26.16,26.17,23800.0,22.0763,22.0847,22.0342,22.0426,23800.0
2012-08-07 14:20:00,26.17,26.22,26.14,26.16,22000.0,22.0426,22.0847,22.0174,22.0342,22000.0
2012-08-07 14:30:00,26.14,26.21,26.14,26.17,22900.0,22.0174,22.0763,22.0174,22.0426,22900.0
2012-08-07 14:40:00,26.18,26.22,26.17,26.21,19000.0,22.051,22.0847,22.0426,22.0763,19000.0
2012-08-07 14:50:00,26.21,26.21,26.17,26.2,26800.0,22.0763,22.0763,22.0426,22.0679,26800.0
2012-08-07 15:00:00,26.2,26.22,26.17,26.18,33900.0,22.0679,22.0847,22.0426,22.051,33900.0
2012-08-07 15:10:00,26.18,26.2,26.1,26.12,70300.0,22.051,22.0679,21.9837,22.0005,70300.0
2012-08-07 15:20:00,26.13,26.19,26.13,26.18,60200.0,22.0089,22.0595,22.0089,22.051,60200.0
2012-08-07 15:30:00,26.18,26.18,26.1,26.13,100800.0,22.051,22.051,21.9837,22.0089,100800.0
2012-08-07 15:40:00,26.13,26.17,26.06,26.07,89100.0,22.0089,22.0426,21.95,21.9584,89100.0
2012-08-07 15:50:00,26.07,26.14,26.05,26.1,174600.0,21.9584,22.0174,21.9415,21.9837,174600.0
2012-08-08 09:30:00,25.84,25.85,25.64,25.76,40400.0,21.7647,21.7731,21.5962,21.6973,40400.0
2012-08-08 09:40:00,25.76,25.9,25.71,25.9,74500.0,21.6973,21.8152,21.6552,21.8152,74500.0
2012-08-08 09:50:00,25.89,25.92,25.87,25.91,34800.0,21.8068,21.8321,21.7899,21.8236,34800.0
2012-08-08 10:00:00,25.9,25.95,25.9,25.95,29800.0,21.8152,21.8573,21.8152,21.8573,29800.0
2012-08-08 10:10:00,25.95,26.11,25.95,26.08,39000.0,21.8573,21.9921,21.8573,21.9668,39000.0
2012-08-08 10:20:00,26.07,26.08,26.01,26.05,36000.0,21.9584,21.9668,21.9079,21.9415,36000.0
2012-08-08 10:30:00,26.04,26.1,25.99,26.07,38300.0,21.9331,21.9837,21.891,21.9584,38300.0
2012-08-08 10:40:00,26.06,26.06,25.98,26.06,22600.0,21.95,21.95,21.8826,21.95,22600.0
2012-08-08 10:50:00,26.05,26.09,26.01,26.06,55000.0,21.9415,21.9752,21.9079,21.95,55000.0
2012-08-08 11:00:00,26.06,26.07,25.99,26.02,60300.0,21.95,21.9584,21.891,21.9163,60300.0
2012-08-08 11:10:00,26.02,26.16,26.02,26.16,8300.0,21.9163,22.0342,21.9163,22.0342,8300.0
2012-08-08 11:20:00,26.15,26.19,26.14,26.18,14800.0,22.0258,22.0595,22.0174,22.051,14800.0
2012-08-08 11:30:00,26.19,26.19,26.12,26.13,7700.0,22.0595,22.0595,22.0005,22.0089,7700.0
2012-08-08 11:40:00,26.11,26.12,26.07,26.08,8400.0,21.9921,22.0005,21.9584,21.9668,8400.0
2012-08-08 11:50:00,26.08,26.1,26.06,26.06,6300.0,21.9668,21.9837,21.95,21.95,6300.0
2012-08-08 12:00:00,26.04,26.04,25.97,25.97,13700.0,21.9331,21.9331,21.8742,21.8742,13700.0
2012-08-08 12:10:00,25.97,26.02,25.96,25.96,26700.0,21.8742,21.9163,21.8657,21.8657,26700.0
2012-08-08 12:20:00,25.97,26.01,25.95,26.0,44700.0,21.8742,21.9079,21.8573,21.8994,44700.0
2012-08-08 12:30:00,26.01,26.04,25.99,26.02,7200.0,21.9079,21.9331,21.891,21.9163,7200.0
2012-08-08 12:40:00,26.02,26.02,25.99,25.99,12100.0,21.9163,21.9163,21.891,21.891,12100.0
2012-08-08 12:50:00,25.99,25.99,25.92,25.96,37600.0,21.891,21.891,21.8321,21.8657,37600.0
2012-08-08 13:00:00,25.96,25.98,25.94,25.95,18300.0,21.8657,21.8826,21.8489,21.8573,18300.0
2012-08-08 13:10:00,25.95,25.97,25.93,25.94,10200.0,21.8573,21.8742,21.8405,21.8489,10200.0
2012-08-08 13:20:00,25.94,25.96,25.91,25.93,13000.0,21.8489,21.8657,21.8236,21.8405,13000.0
2012-08-08 13:30:00,25.93,25.93,25.9,25.9,10700.0,21.8405,21.8405,21.8152,21.8152,10700.0
2012-08-08 13:40:00,25.9,25.9,25.88,25.88,13800.0,21.8152,21.8152,21.7984,21.7984,13800.0
2012-08-08 13:50:00,25.89,25.9,25.88,25.88,8300.0,21.8068,21.8152,21.7984,21.7984,8300.0
2012-08-08 14:00:00,25.88,25.89,25.86,25.86,11600.0,21.7984,21.8068,21.7815,21.7815,11600.0
2012-08-08 14:10:00,25.86,25.87,25.81,25.81,13500.0,21.7815,21.7899,21.7394,21.7394,13500.0
2012-08-08 14:20:00,25.82,25.83,25.8,25.82,20600.0,21.7478,21.7562,21.731,21.7478,20600.0
2012-08-08 14:30:00,25.82,25.86,25.8,25.83,37200.0,21.7478,21.7815,21.731,21.7562,37200.0
2012-08-08 14:40:00,25.83,25.84,25.79,25.81,26800.0,21.7562,21.7647,21.7226,21.7394,26800.0
2012-08-08 14:50:00,25.8,25.82,25.75,25.76,35100.0,21.731,21.7478,21.6889,21.6973,35100.0
2012-08-08 15:00:00,25.76,25.78,25.75,25.75,46000.0,21.6973,21.7141,21.6889,21.6889,46000.0
2012-08-08 15:10:00,25.74,25.8,25.74,25.78,39400.0,21.6804,21.731,21.6804,21.7141,39400.0
2012-08-08 15:20:00,25.79,25.81,25.77,25.77,54400.0,21.7226,21.7394,21.7057,21.7057,54400.0
2012-08-08 15:30:00,25.78,25.84,25.76,25.81,60000.0,21.7141,21.7647,21.6973,21.7394,60000.0
2012-08-08 15:40:00,25.81,25.87,25.8,25.86,36000.0,21.7394,21.7899,21.731,21.7815,36000.0
2012-08-08 15:50:00,25.85,25.86,25.8,25.86,115400.0,21.7731,21.7815,21.731,21.7815,115400.0
2012-08-09 09:30:00,25.68,25.69,25.49,25.57,74000.0,21.6299,21.6383,21.4699,21.5373,74000.0
2012-08-09 09:40:00,25.58,25.7,25.39,25.46,155900.0,21.5457,21.6467,21.3856,21.4446,155900.0
2012-08-09 09:50:00,25.47,25.52,25.33,25.43,102600.0,21.453,21.4951,21.3351,21.4193,102600.0
2012-08-09 10:00:00,25.43,25.44,25.39,25.41,35700.0,21.4193,21.4278,21.3856,21.4025,35700.0
2012-08-09 10:10:00,25.41,25.43,25.38,25.38,66200.0,21.4025,21.4193,21.3772,21.3772,66200.0
2012-08-09 10:20:00,25.39,25.44,25.38,25.4,81500.0,21.3856,21.4278,21.3772,21.3941,81500.0
2012-08-09 10:30:00,25.4,25.51,25.39,25.51,78300.0,21.3941,21.4867,21.3856,21.4867,78300.0
2012-08-09 10:40:00,25.51,25.57,25.51,25.55,42000.0,21.4867,21.5373,21.4867,21.5204,42000.0
2012-08-09 10:50:00,25.55,25.57,25.5,25.5,37900.0,21.5204,21.5373,21.4783,21.4783,37900.0
2012-08-09 11:00:00,25.52,25.56,25.52,25.52,16300.0,21.4951,21.5288,21.4951,21.4951,16300.0
2012-08-09 11:10:00,25.53,25.53,25.5,25.53,50500.0,21.5036,21.5036,21.4783,21.5036,50500.0
2012-08-09 11:20:00,25.54,25.59,25.5,25.54,78500.0,21.512,21.5541,21.4783,21.512,78500.0
2012-08-09 11:30:00,25.53,25.53,25.49,25.5,132400.0,21.5036,21.5036,21.4699,21.4783,132400.0
2012-08-09 11:40:00,25.5,25.5,25.38,25.43,107800.0,21.4783,21.4783,21.3772,21.4193,107800.0
2012-08-09 11:50:00,25.44,25.54,25.43,25.53,37400.0,21.4278,21.512,21.4193,21.5036,37400.0
2012-08-09 12:00:00,25.53,25.62,25.52,25.61,17300.0,21.5036,21.5794,21.4951,21.5709,17300.0
2012-08-09 12:10:00,25.62,25.64,25.61,25.64,44900.0,21.5794,21.5962,21.5709,21.5962,44900.0
2012-08-09 12:20:00,25.63,25.69,25.55,25.64,90300.0,21.5878,21.6383,21.5204,21.5962,90300.0
2012-08-09 12:30:00,25.64,25.71,25.63,25.71,20000.0,21.5962,21.6552,21.5878,21.6552,20000.0
2012-08-09 12:40:00,25.71,25.75,25.7,25.7,14100.0,21.6552,21.6889,21.6467,21.6467,14100.0
2012-08-09 12:50:00,25.7,25.73,25.68,25.72,16300.0,21.6467,21.672,21.6299,21.6636,16300.0
2012-08-09 13:00:00,25.73,25.75,25.69,25.71,16400.0,21.672,21.6889,21.6383,21.6552,16400.0
2012-08-09 13:10:00,25.71,25.72,25.68,25.72,10900.0,21.6552,21.6636,21.6299,21.6636,10900.0
2012-08-09 13:20:00,25.71,25.71,25.69,25.7,7900.0,21.6552,21.6552,21.6383,21.6467,7900.0
2012-08-09 13:30:00,25.7,25.75,25.69,25.71,11500.0,21.6467,21.6889,21.6383,21.6552,11500.0
2012-08-09 13:40:00,25.71,25.72,25.68,25.71,12800.0,21.6552,21.6636,21.6299,21.6552,12800.0
2012-08-09 13:50:00,25.71,25.72,25.68,25.69,11900.0,21.6552,21.6636,21.6299,21.6383,11900.0
2012-08-09 14:00:00,25.71,25.73,25.68,25.73,26500.0,21.6552,21.672,21.6299,21.672,26500.0
2012-08-09 14:10:00,25.72,25.76,25.69,25.75,21800.0,21.6636,21.6973,21.6383,21.6889,21800.0
2012-08-09 14:20:00,25.74,25.74,25.67,25.73,25200.0,21.6804,21.6804,21.6215,21.672,25200.0
2012-08-09 14:30:00,25.72,25.77,25.71,25.76,14900.0,21.6636,21.7057,21.6552,21.6973,14900.0
2012-08-09 14:40:00,25.75,25.75,25.69,25.71,34400.0,21.6889,21.6889,21.6383,21.6552,34400.0
2012-08-09 14:50:00,25.71,25.73,25.69,25.71,24300.0,21.6552,21.672,21.6383,21.6552,24300.0
2012-08-09 15:00:00,25.7,25.71,25.65,25.67,72000.0,21.6467,21.6552,21.6046,21.6215,72000.0
2012-08-09 15:10:00,25.67,25.68,25.67,25.68,29400.0,21.6215,21.6299,21.6215,21.6299,29400.0
2012-08-09 15:20:00,25.68,25.69,25.66,25.68,23300.0,21.6299,21.6383,21.6131,21.6299,23300.0
2012-08-09 15:30:00,25.68,25.71,25.66,25.7,36300.0,21.6299,21.6552,21.6131,21.6467,36300.0
2012-08-09 15:40:00,25.7,25.73,25.68,25.72,53600.0,21.6467,21.672,21.6299,21.6636,53600.0
2012-08-09 15:50:00,25.71,25.72,25.63,25.69,133800.0,21.6552,21.6636,21.5878,21.6383,133800.0
2012-08-10 09:30:00,25.52,25.6,25.48,25.54,53700.0,21.4951,21.5625,21.4614,21.512,53700.0
2012-08-10 09:40:00,25.55,25.57,25.49,25.52,86900.0,21.5204,21.5373,21.4699,21.4951,86900.0
2012-08-10 09:50:00,25.53,25.53,25.5,25.52,12600.0,21.5036,21.5036,21.4783,21.4951,12600.0
2012-08-10 10:00:00,25.54,25.57,25.5,25.55,27800.0,21.512,21.5373,21.4783,21.5204,27800.0
2012-08-10 10:10:00,25.56,25.65,25.55,25.58,59400.0,21.5288,21.6046,21.5204,21.5457,59400.0
2012-08-10 10:20:00,25.58,25.6,25.56,25.58,6100.0,21.5457,21.5625,21.5288,21.5457,6100.0
2012-08-10 10:30:00,25.59,25.73,25.59,25.71,16300.0,21.5541,21.672,21.5541,21.6552,16300.0
2012-08-10 10:40:00,25.71,25.78,25.71,25.78,21800.0,21.6552,21.7141,21.6552,21.7141,21800.0
2012-08-10 10:50:00,25.78,25.79,25.66,25.69,42600.0,21.7141,21.7226,21.6131,21.6383,42600.0
2012-08-10 11:00:00,25.7,25.71,25.62,25.7,9400.0,21.6467,21.6552,21.5794,21.6467,9400.0
2012-08-10 11:10:00,25.7,25.71,25.65,25.66,13800.0,21.6467,21.6552,21.6046,21.6131,13800.0
2012-08-10 11:20:00,25.66,25.7,25.65,25.68,12600.0,21.6131,21.6467,21.6046,21.6299,12600.0
2012-08-10 11:30:00,25.68,25.7,25.55,25.67,37800.0,21.6299,21.6467,21.5204,21.6215,37800.0
2012-08-10 11:40:00,25.67,25.69,25.65,25.68,5300.0,21.6215,21.6383,21.6046,21.6299,5300.0
2012-08-10 11:50:00,25.68,25.71,25.67,25.68,41400.0,21.6299,21.6552,21.6215,21.6299,41400.0
2012-08-10 12:00:00,25.69,25.72,25.68,25.68,15000.0,21.6383,21.6636,21.6299,21.6299,15000.0
2012-08-10 12:10:00,25.68,25.7,25.65,25.65,6700.0,21.6299,21.6467,21.6046,21.6046,6700.0
2012-08-10 12:20:00,25.65,25.65,25.62,25.64,5800.0,21.6046,21.6046,21.5794,21.5962,5800.0
2012-08-10 12:30:00,25.65,25.68,25.63,25.64,5500.0,21.6046,21.6299,21.5878,21.5962,5500.0
2012-08-10 12:40:00,25.63,25.63,25.57,25.59,7200.0,21.5878,21.5878,21.5373,21.5541,7200.0
2012-08-10 12:50:00,25.59,25.65,25.59,25.65,5300.0,21.5541,21.6046,21.5541,21.6046,5300.0
2012-08-10 13:00:00,25.65,25.68,25.64,25.64,7500.0,21.6046,21.6299,21.5962,21.5962,7500.0
2012-08-10 13:10:00,25.65,25.65,25.61,25.62,11300.0,21.6046,21.6046,21.5709,21.5794,11300.0
2012-08-10 13:20:00,25.62,25.64,25.59,25.6,214900.0,21.5794,21.5962,21.5541,21.5625,214900.0
2012-08-10 13:30:00,25.61,25.66,25.61,25.66,11300.0,21.5709,21.6131,21.5709,21.6131,11300.0
2012-08-10 13:40:00,25.66,25.68,25.64,25.64,18400.0,21.6131,21.6299,21.5962,21.5962,18400.0
2012-08-10 13:50:00,25.65,25.66,25.62,25.65,22800.0,21.6046,21.6131,21.5794,21.6046,22800.0
2012-08-10 14:00:00,25.65,25.67,25.61,25.61,22200.0,21.6046,21.6215,21.5709,21.5709,22200.0
2012-08-10 14:10:00,25.61,25.63,25.55,25.55,50600.0,21.5709,21.5878,21.5204,21.5204,50600.0
2012-08-10 14:20:00,25.56,25.56,25.5,25.51,21300.0,21.5288,21.5288,21.4783,21.4867,21300.0
2012-08-10 14:30:00,25.52,25.53,25.49,25.49,14300.0,21.4951,21.5036,21.4699,21.4699,14300.0
2012-08-10 14:40:00,25.5,25.52,25.49,25.52,20000.0,21.4783,21.4951,21.4699,21.4951,20000.0
2012-08-10 14:50:00,25.52,25.6,25.52,25.55,27500.0,21.4951,21.5625,21.4951,21.5204,27500.0
2012-08-10 15:00:00,25.55,25.57,25.53,25.54,16400.0,21.5204,21.5373,21.5036,21.512,16400.0
2012-08-10 15:10:00,25.54,25.57,25.53,25.56,15300.0,21.512,21.5373,21.5036,21.5288,15300.0
2012-08-10 15:20:00,25.55,25.58,25.53,25.57,20900.0,21.5204,21.5457,21.5036,21.5373,20900.0
2012-08-10 15:30:00,25.58,25.62,25.57,25.57,24400.0,21.5457,21.5794,21.5373,21.5373,24400.0
2012-08-10 15:40:00,25.57,25.65,25.57,25.64,41600.0,21.5373,21.6046,21.5373,21.5962,41600.0
2012-08-10 15:50:00,25.63,25.67,25.62,25.67,120200.0,21.5878,21.6215,21.5794,21.6215,120200.0
2012-08-13 09:30:00,25.58,25.66,25.42,25.49,101100.0,21.5457,21.6131,21.4109,21.4699,101100.0
2012-08-13 09:40:00,25.5,25.55,25.48,25.51,42600.0,21.4783,21.5204,21.4614,21.4867,42600.0
2012-08-13 09:50:00,25.52,25.58,25.5,25.54,27100.0,21.4951,21.5457,21.4783,21.512,27100.0
2012-08-13 10:00:00,25.55,25.57,25.47,25.47,14400.0,21.5204,21.5373,21.453,21.453,14400.0
2012-08-13 10:10:00,25.48,25.48,25.43,25.45,67600.0,21.4614,21.4614,21.4193,21.4362,67600.0
2012-08-13 10:20:00,25.45,25.46,25.33,25.42,37700.0,21.4362,21.4446,21.3351,21.4109,37700.0
2012-08-13 10:30:00,25.42,25.42,25.36,25.37,7500.0,21.4109,21.4109,21.3604,21.3688,7500.0
2012-08-13 10:40:00,25.38,25.43,25.35,25.4,19200.0,21.3772,21.4193,21.3519,21.3941,19200.0
2012-08-13 10:50:00,25.4,25.46,25.37,25.4,57100.0,21.3941,21.4446,21.3688,21.3941,57100.0
2012-08-13 11:00:00,25.4,25.43,25.36,25.37,19700.0,21.3941,21.4193,21.3604,21.3688,19700.0
2012-08-13 11:10:00,25.36,25.39,25.35,25.35,13500.0,21.3604,21.3856,21.3519,21.3519,13500.0
2012-08-13 11:20:00,25.36,25.43,25.36,25.37,19100.0,21.3604,21.4193,21.3604,21.3688,19100.0
2012-08-13 11:30:00,25.37,25.44,25.34,25.42,19100.0,21.3688,21.4278,21.3435,21.4109,19100.0
2012-08-13 11:40:00,25.41,25.43,25.4,25.4,14100.0,21.4025,21.4193,21.3941,21.3941,14100.0
2012-08-13 11:50:00,25.41,25.41,25.38,25.4,5800.0,21.4025,21.4025,21.3772,21.3941,5800.0
2012-08-13 12:00:00,25.4,25.41,25.36,25.36,9100.0,21.3941,21.4025,21.3604,21.3604,9100.0
2012-08-13 12:10:00,25.37,25.4,25.37,25.39,3500.0,21.3688,21.3941,21.3688,21.3856,3500.0
2012-08-13 12:20:00,25.4,25.44,25.38,25.44,11000.0,21.3941,21.4278,21.3772,21.4278,11000.0
2012-08-13 12:30:00,25.43,25.48,25.43,25.48,6900.0,21.4193,21.4614,21.4193,21.4614,6900.0
2012-08-13 12:40:00,25.48,25.52,25.46,25.52,21700.0,21.4614,21.4951,21.4446,21.4951,21700.0
2012-08-13 12:50:00,25.52,25.53,25.49,25.51,8400.0,21.4951,21.5036,21.4699,21.4867,8400.0
2012-08-13 13:00:00,25.52,25.54,25.49,25.5,11700.0,21.4951,21.512,21.4699,21.4783,11700.0
2012-08-13 13:10:00,25.5,25.53,25.48,25.5,31000.0,21.4783,21.5036,21.4614,21.4783,31000.0
2012-08-13 13:20:00,25.5,25.5,25.47,25.47,10900.0,21.4783,21.4783,21.453,21.453,10900.0
2012-08-13 13:30:00,25.47,25.48,25.43,25.46,31800.0,21.453,21.4614,21.4193,21.4446,31800.0
2012-08-13 13:40:00,25.45,25.52,25.43,25.5,24700.0,21.4362,21.4951,21.4193,21.4783,24700.0
2012-08-13 13:50:00,25.5,25.54,25.45,25.47,19300.0,21.4783,21.512,21.4362,21.453,19300.0
2012-08-13 14:00:00,25.47,25.5,25.43,25.48,117100.0,21.453,21.4783,21.4193,21.4614,117100.0
2012-08-13 14:10:00,25.48,25.53,25.47,25.53,23200.0,21.4614,21.5036,21.453,21.5036,23200.0
2012-08-13 14:20:00,25.52,25.53,25.51,25.51,7700.0,21.4951,21.5036,21.4867,21.4867,7700.0
2012-08-13 14:30:00,25.51,25.54,25.48,25.54,64300.0,21.4867,21.512,21.4614,21.512,64300.0
2012-08-13 14:40:00,25.55,25.55,25.51,25.51,8100.0,21.5204,21.5204,21.4867,21.4867,8100.0
2012-08-13 14:50:00,25.51,25.63,25.5,25.6,70700.0,21.4867,21.5878,21.4783,21.5625,70700.0
2012-08-13 15:00:00,25.61,25.64,25.6,25.62,23300.0,21.5709,21.5962,21.5625,21.5794,23300.0
2012-08-13 15:10:00,25.63,25.65,25.59,25.62,62000.0,21.5878,21.6046,21.5541,21.5794,62000.0
2012-08-13 15:20:00,25.61,25.63,25.58,25.61,18900.0,21.5709,21.5878,21.5457,21.5709,18900.0
2012-08-13 15:30:00,25.61,25.66,25.61,25.63,57700.0,21.5709,21.6131,21.5709,21.5878,57700.0
2012-08-13 15:40:00,25.63,25.63,25.6,25.61,47100.0,21.5878,21.5878,21.5625,21.5709,47100.0
2012-08-13 15:50:00,25.62,25.65,25.57,25.64,91500.0,21.5794,21.6046,21.5373,21.5962,91500.0
2012-08-14 09:30:00,26.0,26.06,25.84,25.93,78600.0,21.8994,21.95,21.7647,21.8405,78600.0
2012-08-14 09:40:00,25.93,25.93,25.77,25.92,51000.0,21.8405,21.8405,21.7057,21.8321,51000.0
2012-08-14 09:50:00,25.91,25.95,25.79,25.82,35500.0,21.8236,21.8573,21.7226,21.7478,35500.0
2012-08-14 10:00:00,25.84,25.85,25.75,25.8,28400.0,21.7647,21.7731,21.6889,21.731,28400.0
2012-08-14 10:10:00,25.8,25.88,25.8,25.82,23200.0,21.731,21.7984,21.731,21.7478,23200.0
2012-08-14 10:20:00,25.81,25.82,25.74,25.75,20100.0,21.7394,21.7478,21.6804,21.6889,20100.0
2012-08-14 10:30:00,25.75,25.75,25.59,25.61,20500.0,21.6889,21.6889,21.5541,21.5709,20500.0
2012-08-14 10:40:00,25.61,25.67,25.59,25.64,12000.0,21.5709,21.6215,21.5541,21.5962,12000.0
2012-08-14 10:50:00,25.64,25.72,25.63,25.72,20800.0,21.5962,21.6636,21.5878,21.6636,20800.0
2012-08-14 11:00:00,25.74,25.77,25.71,25.75,16800.0,21.6804,21.7057,21.6552,21.6889,16800.0
2012-08-14 11:10:00,25.73,25.78,25.69,25.72,43200.0,21.672,21.7141,21.6383,21.6636,43200.0
2012-08-14 11:20:00,25.72,25.73,25.71,25.71,6500.0,21.6636,21.672,21.6552,21.6552,6500.0
2012-08-14 11:30:00,25.71,25.72,25.68,25.72,15400.0,21.6552,21.6636,21.6299,21.6636,15400.0
2012-08-14 11:40:00,25.72,25.82,25.72,25.81,18500.0,21.6636,21.7478,21.6636,21.7394,18500.0
2012-08-14 11:50:00,25.82,25.82,25.72,25.76,26600.0,21.7478,21.7478,21.6636,21.6973,26600.0
2012-08-14 12:00:00,25.76,25.78,25.74,25.78,7100.0,21.6973,21.7141,21.6804,21.7141,7100.0
2012-08-14 12:10:00,25.78,25.78,25.74,25.77,8800.0,21.7141,21.7141,21.6804,21.7057,8800.0
2012-08-14 12:20:00,25.77,25.83,25.75,25.83,45600.0,21.7057,21.7562,21.6889,21.7562,45600.0
2012-08-14 12:30:00,25.82,25.86,25.76,25.76,14000.0,21.7478,21.7815,21.6973,21.6973,14000.0
2012-08-14 12:40:00,25.75,25.77,25.72,25.76,13800.0,21.6889,21.7057,21.6636,21.6973,13800.0
2012-08-14 12:50:00,25.76,25.76,25.67,25.67,10200.0,21.6973,21.6973,21.6215,21.6215,10200.0
2012-08-14 13:00:00,25.68,25.77,25.68,25.76,19600.0,21.6299,21.7057,21.6299,21.6973,19600.0
2012-08-14 13:10:00,25.77,25.79,25.73,25.77,17300.0,21.7057,21.7226,21.672,21.7057,17300.0
2012-08-14 13:20:00,25.75,25.77,25.75,25.77,12500.0,21.6889,21.7057,21.6889,21.7057,12500.0
2012-08-14 13:30:00,25.77,25.81,25.77,25.81,19000.0,21.7057,21.7394,21.7057,21.7394,19000.0
2012-08-14 13:40:00,25.81,25.84,25.81,25.83,26100.0,21.7394,21.7647,21.7394,21.7562,26100.0
2012-08-14 13:50:00,25.82,25.83,25.79,25.79,15400.0,21.7478,21.7562,21.7226,21.7226,15400.0
2012-08-14 14:00:00,25.79,25.8,25.76,25.77,5500.0,21.7226,21.731,21.6973,21.7057,5500.0
2012-08-14 14:10:00,25.78,25.78,25.72,25.72,10700.0,21.7141,21.7141,21.6636,21.6636,10700.0
2012-08-14 14:20:00,25.73,25.77,25.71,25.77,21600.0,21.672,21.7057,21.6552,21.7057,21600.0
2012-08-14 14:30:00,25.77,25.8,25.75,25.75,13200.0,21.7057,21.731,21.6889,21.6889,13200.0
2012-08-14 14:40:00,25.75,25.79,25.75,25.78,19900.0,21.6889,21.7226,21.6889,21.7141,19900.0
2012-08-14 14:50:00,25.77,25.84,25.77,25.83,40200.0,21.7057,21.7647,21.7057,21.7562,40200.0
2012-08-14 15:00:00,25.83,25.83,25.72,25.74,16500.0,21.7562,21.7562,21.6636,21.6804,16500.0
2012-08-14 15:10:00,25.74,25.74,25.66,25.71,36600.0,21.6804,21.6804,21.6131,21.6552,36600.0
2012-08-14 15:20:00,25.71,25.72,25.66,25.66,38200.0,21.6552,21.6636,21.6131,21.6131,38200.0
2012-08-14 15:30:00,25.66,25.67,25.55,25.64,87700.0,21.6131,21.6215,21.5204,21.5962,87700.0
2012-08-14 15:40:00,25.64,25.65,25.59,25.64,45200.0,21.5962,21.6046,21.5541,21.5962,45200.0
2012-08-14 15:50:00,25.64,25.64,25.55,25.62,142500.0,21.5962,21.5962,21.5204,21.5794,142500.0
2012-08-15 09:30:00,25.65,25.79,25.62,25.63,56100.0,21.6046,21.7226,21.5794,21.5878,56100.0
2012-08-15 09:40:00,25.64,25.74,25.64,25.71,21300.0,21.5962,21.6804,21.5962,21.6552,21300.0
2012-08-15 09:50:00,25.7,25.8,25.7,25.75,28600.0,21.6467,21.731,21.6467,21.6889,28600.0
2012-08-15 10:00:00,25.75,25.78,25.73,25.73,7400.0,21.6889,21.7141,21.672,21.672,7400.0
2012-08-15 10:10:00,25.73,25.88,25.73,25.86,60300.0,21.672,21.7984,21.672,21.7815,60300.0
2012-08-15 10:20:00,25.87,25.88,25.81,25.81,26100.0,21.7899,21.7984,21.7394,21.7394,26100.0
2012-08-15 10:30:00,25.82,25.84,25.67,25.72,18800.0,21.7478,21.7647,21.6215,21.6636,18800.0
2012-08-15 10:40:00,25.72,25.73,25.66,25.71,12800.0,21.6636,21.672,21.6131,21.6552,12800.0
2012-08-15 10:50:00,25.72,25.74,25.68,25.71,16900.0,21.6636,21.6804,21.6299,21.6552,16900.0
2012-08-15 11:00:00,25.72,25.72,25.66,25.68,10400.0,21.6636,21.6636,21.6131,21.6299,10400.0
2012-08-15 11:10:00,25.69,25.69,25.66,25.66,13500.0,21.6383,21.6383,21.6131,21.6131,13500.0
2012-08-15 11:20:00,25.67,25.69,25.63,25.68,21900.0,21.6215,21.6383,21.5878,21.6299,21900.0
2012-08-15 11:30:00,25.68,25.73,25.67,25.73,9900.0,21.6299,21.672,21.6215,21.672,9900.0
2012-08-15 11:40:00,25.71,25.73,25.67,25.67,17200.0,21.6552,21.672,21.6215,21.6215,17200.0
2012-08-15 11:50:00,25.69,25.69,25.67,25.68,8000.0,21.6383,21.6383,21.6215,21.6299,8000.0
2012-08-15 12:00:00,25.68,25.7,25.65,25.68,34300.0,21.6299,21.6467,21.6046,21.6299,34300.0
2012-08-15 12:10:00,25.69,25.69,25.67,25.68,9100.0,21.6383,21.6383,21.6215,21.6299,9100.0
2012-08-15 12:20:00,25.69,25.74,25.69,25.71,9300.0,21.6383,21.6804,21.6383,21.6552,9300.0
2012-08-15 12:30:00,25.72,25.75,25.7,25.74,12300.0,21.6636,21.6889,21.6467,21.6804,12300.0
2012-08-15 12:40:00,25.74,25.79,25.74,25.78,23800.0,21.6804,21.7226,21.6804,21.7141,23800.0
2012-08-15 12:50:00,25.79,25.8,25.76,25.77,10400.0,21.7226,21.731,21.6973,21.7057,10400.0
2012-08-15 13:00:00,25.75,25.77,25.71,25.72,5600.0,21.6889,21.7057,21.6552,21.6636,5600.0
2012-08-15 13:10:00,25.7,25.71,25.69,25.7,5800.0,21.6467,21.6552,21.6383,21.6467,5800.0
2012-08-15 13:20:00,25.71,25.71,25.69,25.7,4100.0,21.6552,21.6552,21.6383,21.6467,4100.0
2012-08-15 13:30:00,25.7,25.71,25.7,25.71,5800.0,21.6467,21.6552,21.6467,21.6552,5800.0
2012-08-15 13:40:00,25.7,25.7,25.66,25.69,29800.0,21.6467,21.6467,21.6131,21.6383,29800.0
2012-08-15 13:50:00,25.7,25.77,25.68,25.69,28800.0,21.6467,21.7057,21.6299,21.6383,28800.0
2012-08-15 14:00:00,25.69,25.72,25.69,25.7,14100.0,21.6383,21.6636,21.6383,21.6467,14100.0
2012-08-15 14:10:00,25.68,25.71,25.67,25.69,28300.0,21.6299,21.6552,21.6215,21.6383,28300.0
2012-08-15 14:20:00,25.68,25.69,25.66,25.66,13400.0,21.6299,21.6383,21.6131,21.6131,13400.0
2012-08-15 14:30:00,25.67,25.68,25.65,25.68,22100.0,21.6215,21.6299,21.6046,21.6299,22100.0
2012-08-15 14:40:00,25.69,25.73,25.67,25.73,18700.0,21.6383,21.672,21.6215,21.672,18700.0
2012-08-15 14:50:00,25.73,25.8,25.72,25.75,23300.0,21.672,21.731,21.6636,21.6889,23300.0
2012-08-15 15:00:00,25.75,25.77,25.72,25.75,13500.0,21.6889,21.7057,21.6636,21.6889,13500.0
2012-08-15 15:10:00,25.75,25.77,25.73,25.73,12500.0,21.6889,21.7057,21.672,21.672,12500.0
2012-08-15 15:20:00,25.73,25.74,25.65,25.69,41500.0,21.672,21.6804,21.6046,21.6383,41500.0
2012-08-15 15:30:00,25.69,25.71,25.67,25.7,43500.0,21.6383,21.6552,21.6215,21.6467,43500.0
2012-08-15 15:40:00,25.7,25.74,25.68,25.74,38900.0,21.6467,21.6804,21.6299,21.6804,38900.0
2012-08-15 15:50:00,25.74,25.77,25.71,25.74,86600.0,21.6804,21.7057,21.6552,21.6804,86600.0
2012-08-16 09:30:00,25.88,25.88,25.73,25.75,58000.0,21.7984,21.7984,21.672,21.6889,58000.0
2012-08-16 09:40:00,25.75,25.75,25.6,25.62,30100.0,21.6889,21.6889,21.5625,21.5794,30100.0
2012-08-16 09:50:00,25.63,25.73,25.58,25.71,21000.0,21.5878,21.672,21.5457,21.6552,21000.0
2012-08-16 10:00:00,25.74,25.74,25.63,25.73,13800.0,21.6804,21.6804,21.5878,21.672,13800.0
2012-08-16 10:10:00,25.74,25.75,25.69,25.73,51600.0,21.6804,21.6889,21.6383,21.672,51600.0
2012-08-16 10:20:00,25.73,25.88,25.73,25.84,59200.0,21.672,21.7984,21.672,21.7647,59200.0
2012-08-16 10:30:00,25.83,25.97,25.83,25.97,30800.0,21.7562,21.8742,21.7562,21.8742,30800.0
2012-08-16 10:40:00,25.98,26.0,25.88,25.88,15800.0,21.8826,21.8994,21.7984,21.7984,15800.0
2012-08-16 10:50:00,25.89,25.9,25.84,25.84,9100.0,21.8068,21.8152,21.7647,21.7647,9100.0
2012-08-16 11:00:00,25.84,25.88,25.82,25.82,94500.0,21.7647,21.7984,21.7478,21.7478,94500.0
2012-08-16 11:10:00,25.83,25.91,25.81,25.91,19600.0,21.7562,21.8236,21.7394,21.8236,19600.0
2012-08-16 11:20:00,25.9,25.91,25.81,25.85,61200.0,21.8152,21.8236,21.7394,21.7731,61200.0
2012-08-16 11:30:00,25.85,25.92,25.85,25.88,13400.0,21.7731,21.8321,21.7731,21.7984,13400.0
2012-08-16 11:40:00,25.88,25.88,25.83,25.86,26500.0,21.7984,21.7984,21.7562,21.7815,26500.0
2012-08-16 11:50:00,25.86,25.93,25.85,25.92,16200.0,21.7815,21.8405,21.7731,21.8321,16200.0
2012-08-16 12:00:00,25.92,25.95,25.89,25.95,5400.0,21.8321,21.8573,21.8068,21.8573,5400.0
2012-08-16 12:10:00,25.94,25.95,25.92,25.94,4800.0,21.8489,21.8573,21.8321,21.8489,4800.0
2012-08-16 12:20:00,25.93,25.97,25.92,25.97,12900.0,21.8405,21.8742,21.8321,21.8742,12900.0
2012-08-16 12:30:00,25.97,25.99,25.95,25.98,23100.0,21.8742,21.891,21.8573,21.8826,23100.0
2012-08-16 12:40:00,25.98,25.99,25.94,25.94,4600.0,21.8826,21.891,21.8489,21.8489,4600.0
2012-08-16 12:50:00,25.94,25.98,25.92,25.97,11800.0,21.8489,21.8826,21.8321,21.8742,11800.0
2012-08-16 13:00:00,25.97,25.98,25.96,25.97,8600.0,21.8742,21.8826,21.8657,21.8742,8600.0
2012-08-16 13:10:00,25.96,25.99,25.96,25.97,11400.0,21.8657,21.891,21.8657,21.8742,11400.0
2012-08-16 13:20:00,25.97,25.99,25.96,25.98,10600.0,21.8742,21.891,21.8657,21.8826,10600.0
2012-08-16 13:30:00,25.98,25.99,25.95,25.96,24800.0,21.8826,21.891,21.8573,21.8657,24800.0
2012-08-16 13:40:00,25.97,25.98,25.9,25.92,19900.0,21.8742,21.8826,21.8152,21.8321,19900.0
2012-08-16 13:50:00,25.92,25.94,25.91,25.93,10900.0,21.8321,21.8489,21.8236,21.8405,10900.0
2012-08-16 14:00:00,25.93,25.97,25.91,25.94,19200.0,21.8405,21.8742,21.8236,21.8489,19200.0
2012-08-16 14:10:00,25.94,25.94,25.88,25.89,15100.0,21.8489,21.8489,21.7984,21.8068,15100.0
2012-08-16 14:20:00,25.88,25.9,25.86,25.87,48200.0,21.7984,21.8152,21.7815,21.7899,48200.0
2012-08-16 14:30:00,25.88,25.97,25.88,25.92,55100.0,21.7984,21.8742,21.7984,21.8321,55100.0
2012-08-16 14:40:00,25.92,25.99,25.91,25.99,37600.0,21.8321,21.891,21.8236,21.891,37600.0
2012-08-16 14:50:00,25.99,25.99,25.95,25.95,10500.0,21.891,21.891,21.8573,21.8573,10500.0
2012-08-16 15:00:00,25.95,25.97,25.92,25.95,41800.0,21.8573,21.8742,21.8321,21.8573,41800.0
2012-08-16 15:10:00,25.95,25.96,25.92,25.95,34000.0,21.8573,21.8657,21.8321,21.8573,34000.0
2012-08-16 15:20:00,25.95,25.99,25.94,25.96,28000.0,21.8573,21.891,21.8489,21.8657,28000.0
2012-08-16 15:30:00,25.96,25.99,25.93,25.97,58500.0,21.8657,21.891,21.8405,21.8742,58500.0
2012-08-16 15:40:00,25.98,26.0,25.88,25.88,82100.0,21.8826,21.8994,21.7984,21.7984,82100.0
2012-08-16 15:50:00,25.88,25.89,25.83,25.87,186800.0,21.7984,21.8068,21.7562,21.7899,186800.0
2012-08-17 09:30:00,25.98,25.98,25.77,25.77,50400.0,21.8826,21.8826,21.7057,21.7057,50400.0
2012-08-17 09:40:00,25.78,25.84,25.75,25.84,22100.0,21.7141,21.7647,21.6889,21.7647,22100.0
2012-08-17 09:50:00,25.84,25.91,25.83,25.9,20200.0,21.7647,21.8236,21.7562,21.8152,20200.0
2012-08-17 10:00:00,25.92,25.94,25.83,25.91,38000.0,21.8321,21.8489,21.7562,21.8236,38000.0
2012-08-17 10:10:00,25.91,26.0,25.9,25.95,29100.0,21.8236,21.8994,21.8152,21.8573,29100.0
2012-08-17 10:20:00,25.95,26.01,25.92,25.99,14900.0,21.8573,21.9079,21.8321,21.891,14900.0
2012-08-17 10:30:00,26.01,26.08,26.0,26.0,41500.0,21.9079,21.9668,21.8994,21.8994,41500.0
2012-08-17 10:40:00,26.01,26.04,25.97,25.99,25600.0,21.9079,21.9331,21.8742,21.891,25600.0
2012-08-17 10:50:00,25.99,26.01,25.96,26.01,25800.0,21.891,21.9079,21.8657,21.9079,25800.0
2012-08-17 11:00:00,26.01,26.06,26.0,26.05,22300.0,21.9079,21.95,21.8994,21.9415,22300.0
2012-08-17 11:10:00,26.04,26.07,26.02,26.06,81100.0,21.9331,21.9584,21.9163,21.95,81100.0
2012-08-17 11:20:00,26.06,26.09,25.99,26.09,102700.0,21.95,21.9752,21.891,21.9752,102700.0
2012-08-17 11:30:00,26.09,26.13,26.07,26.1,54000.0,21.9752,22.0089,21.9584,21.9837,54000.0
2012-08-17 11:40:00,26.1,26.13,26.06,26.08,42700.0,21.9837,22.0089,21.95,21.9668,42700.0
2012-08-17 11:50:00,26.11,26.14,26.11,26.13,22500.0,21.9921,22.0174,21.9921,22.0089,22500.0
2012-08-17 12:00:00,26.12,26.12,26.06,26.07,11700.0,22.0005,22.0005,21.95,21.9584,11700.0
2012-08-17 12:10:00,26.06,26.09,26.03,26.09,24900.0,21.95,21.9752,21.9247,21.9752,24900.0
2012-08-17 12:20:00,26.07,26.11,26.02,26.11,58200.0,21.9584,21.9921,21.9163,21.9921,58200.0
2012-08-17 12:30:00,26.11,26.14,26.08,26.1,34300.0,21.9921,22.0174,21.9668,21.9837,34300.0
2012-08-17 12:40:00,26.11,26.12,26.08,26.08,8800.0,21.9921,22.0005,21.9668,21.9668,8800.0
2012-08-17 12:50:00,26.08,26.09,25.96,25.99,18400.0,21.9668,21.9752,21.8657,21.891,18400.0
2012-08-17 13:00:00,26.0,26.12,25.99,26.12,38500.0,21.8994,22.0005,21.891,22.0005,38500.0
2012-08-17 13:10:00,26.12,26.25,26.11,26.25,114200.0,22.0005,22.11,21.9921,22.11,114200.0
2012-08-17 13:20:00,26.25,26.28,26.21,26.26,50400.0,22.11,22.1353,22.0763,22.1184,50400.0
2012-08-17 13:30:00,26.25,26.27,26.21,26.21,17700.0,22.11,22.1269,22.0763,22.0763,17700.0
2012-08-17 13:40:00,26.21,26.21,26.21,26.21,9700.0,22.0763,22.0763,22.0763,22.0763,9700.0
2012-08-17 13:50:00,26.21,26.22,26.21,26.21,18400.0,22.0763,22.0847,22.0763,22.0763,18400.0
2012-08-17 14:00:00,26.21,26.27,26.17,26.17,71200.0,22.0763,22.1269,22.0426,22.0426,71200.0
2012-08-17 14:10:00,26.16,26.16,26.09,26.1,21300.0,22.0342,22.0342,21.9752,21.9837,21300.0
2012-08-17 14:20:00,26.1,26.16,26.08,26.16,20400.0,21.9837,22.0342,21.9668,22.0342,20400.0
2012-08-17 14:30:00,26.16,26.21,26.15,26.2,29200.0,22.0342,22.0763,22.0258,22.0679,29200.0
2012-08-17 14:40:00,26.2,26.26,26.18,26.2,42700.0,22.0679,22.1184,22.051,22.0679,42700.0
2012-08-17 14:50:00,26.2,26.25,26.2,26.23,9400.0,22.0679,22.11,22.0679,22.0932,9400.0
2012-08-17 15:00:00,26.23,26.26,26.22,26.25,31300.0,22.0932,22.1184,22.0847,22.11,31300.0
2012-08-17 15:10:00,26.25,26.26,26.18,26.2,38300.0,22.11,22.1184,22.051,22.0679,38300.0
2012-08-17 15:20:00,26.19,26.2,26.16,26.18,38000.0,22.0595,22.0679,22.0342,22.051,38000.0
2012-08-17 15:30:00,26.19,26.23,26.16,26.17,77200.0,22.0595,22.0932,22.0342,22.0426,77200.0
2012-08-17 15:40:00,26.17,26.2,26.16,26.2,52800.0,22.0426,22.0679,22.0342,22.0679,52800.0
2012-08-17 15:50:00,26.2,26.2,26.13,26.2,232200.0,22.0679,22.0679,22.0089,22.0679,232200.0
2012-08-20 09:30:00,25.93,26.01,25.9,25.92,108800.0,21.8405,21.9079,21.8152,21.8321,108800.0
2012-08-20 09:40:00,25.91,26.07,25.91,26.02,16000.0,21.8236,21.9584,21.8236,21.9163,16000.0
2012-08-20 09:50:00,26.01,26.06,25.98,26.02,14100.0,21.9079,21.95,21.8826,21.9163,14100.0
2012-08-20 10:00:00,26.03,26.06,25.98,26.02,7300.0,21.9247,21.95,21.8826,21.9163,7300.0
2012-08-20 10:10:00,26.05,26.08,26.02,26.03,9300.0,21.9415,21.9668,21.9163,21.9247,9300.0
2012-08-20 10:20:00,26.03,26.04,25.97,26.0,9100.0,21.9247,21.9331,21.8742,21.8994,9100.0
2012-08-20 10:30:00,25.99,26.05,25.98,26.05,11300.0,21.891,21.9415,21.8826,21.9415,11300.0
2012-08-20 10:40:00,26.05,26.09,26.02,26.09,10100.0,21.9415,21.9752,21.9163,21.9752,10100.0
2012-08-20 10:50:00,26.14,26.14,26.07,26.12,14400.0,22.0174,22.0174,21.9584,22.0005,14400.0
2012-08-20 11:00:00,26.12,26.18,26.11,26.14,8100.0,22.0005,22.051,21.9921,22.0174,8100.0
2012-08-20 11:10:00,26.14,26.16,26.12,26.16,6900.0,22.0174,22.0342,22.0005,22.0342,6900.0
2012-08-20 11:20:00,26.15,26.16,26.13,26.13,5700.0,22.0258,22.0342,22.0089,22.0089,5700.0
2012-08-20 11:30:00,26.14,26.15,26.11,26.11,12000.0,22.0174,22.0258,21.9921,21.9921,12000.0
2012-08-20 11:40:00,26.11,26.11,26.06,26.06,19200.0,21.9921,21.9921,21.95,21.95,19200.0
2012-08-20 11:50:00,26.06,26.09,26.01,26.09,47500.0,21.95,21.9752,21.9079,21.9752,47500.0
2012-08-20 12:00:00,26.09,26.09,26.07,26.08,2600.0,21.9752,21.9752,21.9584,21.9668,2600.0
2012-08-20 12:10:00,26.09,26.15,26.09,26.12,12700.0,21.9752,22.0258,21.9752,22.0005,12700.0
2012-08-20 12:20:00,26.13,26.13,26.05,26.05,4900.0,22.0089,22.0089,21.9415,21.9415,4900.0
2012-08-20 12:30:00,26.05,26.07,25.97,25.98,43000.0,21.9415,21.9584,21.8742,21.8826,43000.0
2012-08-20 12:40:00,25.98,26.01,25.97,26.01,14700.0,21.8826,21.9079,21.8742,21.9079,14700.0
2012-08-20 12:50:00,26.01,26.02,25.99,26.02,15300.0,21.9079,21.9163,21.891,21.9163,15300.0
2012-08-20 13:00:00,26.02,26.03,26.02,26.03,5200.0,21.9163,21.9247,21.9163,21.9247,5200.0
2012-08-20 13:10:00,26.03,26.05,26.02,26.03,8700.0,21.9247,21.9415,21.9163,21.9247,8700.0
2012-08-20 13:20:00,26.03,26.03,26.02,26.03,6100.0,21.9247,21.9247,21.9163,21.9247,6100.0
2012-08-20 13:30:00,26.03,26.03,25.98,25.99,9300.0,21.9247,21.9247,21.8826,21.891,9300.0
2012-08-20 13:40:00,25.98,26.0,25.94,25.95,32300.0,21.8826,21.8994,21.8489,21.8573,32300.0
2012-08-20 13:50:00,25.95,25.97,25.95,25.95,24100.0,21.8573,21.8742,21.8573,21.8573,24100.0
2012-08-20 14:00:00,25.95,25.97,25.92,25.97,22000.0,21.8573,21.8742,21.8321,21.8742,22000.0
2012-08-20 14:10:00,25.96,26.01,25.96,26.0,16100.0,21.8657,21.9079,21.8657,21.8994,16100.0
2012-08-20 14:20:00,26.0,26.04,26.0,26.04,9000.0,21.8994,21.9331,21.8994,21.9331,9000.0
2012-08-20 14:30:00,26.04,26.05,25.99,26.02,20800.0,21.9331,21.9415,21.891,21.9163,20800.0
2012-08-20 14:40:00,26.03,26.05,26.0,26.02,49600.0,21.9247,21.9415,21.8994,21.9163,49600.0
2012-08-20 14:50:00,26.03,26.03,26.02,26.03,10900.0,21.9247,21.9247,21.9163,21.9247,10900.0
2012-08-20 15:00:00,26.03,26.05,26.0,26.04,47500.0,21.9247,21.9415,21.8994,21.9331,47500.0
2012-08-20 15:10:00,26.04,26.07,26.03,26.07,35600.0,21.9331,21.9584,21.9247,21.9584,35600.0
2012-08-20 15:20:00,26.06,26.08,26.04,26.05,34100.0,21.95,21.9668,21.9331,21.9415,34100.0
2012-08-20 15:30:00,26.05,26.05,25.98,25.99,72600.0,21.9415,21.9415,21.8826,21.891,72600.0
2012-08-20 15:40:00,26.0,26.02,25.97,26.0,97000.0,21.8994,21.9163,21.8742,21.8994,97000.0
2012-08-20 15:50:00,26.0,26.02,25.98,26.0,196600.0,21.8994,21.9163,21.8826,21.8994,196600.0
2012-08-21 09:30:00,26.3,26.43,26.22,26.41,112200.0,22.1521,22.2616,22.0847,22.2448,112200.0
2012-08-21 09:40:00,26.42,26.5,26.39,26.39,64000.0,22.2532,22.3206,22.2279,22.2279,64000.0
2012-08-21 09:50:00,26.38,26.51,26.33,26.51,52300.0,22.2195,22.329,22.1774,22.329,52300.0
2012-08-21 10:00:00,26.51,26.54,26.49,26.52,32800.0,22.329,22.3543,22.3122,22.3374,32800.0
2012-08-21 10:10:00,26.51,26.56,26.5,26.55,58600.0,22.329,22.3711,22.3206,22.3627,58600.0
2012-08-21 10:20:00,26.54,26.58,26.53,26.56,36800.0,22.3543,22.388,22.3458,22.3711,36800.0
2012-08-21 10:30:00,26.55,26.58,26.49,26.53,50100.0,22.3627,22.388,22.3122,22.3458,50100.0
2012-08-21 10:40:00,26.53,26.54,26.38,26.38,54700.0,22.3458,22.3543,22.2195,22.2195,54700.0
2012-08-21 10:50:00,26.39,26.45,26.37,26.41,35100.0,22.2279,22.2785,22.2111,22.2448,35100.0
2012-08-21 11:00:00,26.42,26.46,26.36,26.46,30500.0,22.2532,22.2869,22.2027,22.2869,30500.0
2012-08-21 11:10:00,26.46,26.49,26.43,26.48,21900.0,22.2869,22.3122,22.2616,22.3037,21900.0
2012-08-21 11:20:00,26.48,26.48,26.38,26.4,14500.0,22.3037,22.3037,22.2195,22.2363,14500.0
2012-08-21 11:30:00,26.42,26.44,26.41,26.43,8500.0,22.2532,22.27,22.2448,22.2616,8500.0
2012-08-21 11:40:00,26.43,26.46,26.35,26.39,21600.0,22.2616,22.2869,22.1942,22.2279,21600.0
2012-08-21 11:50:00,26.39,26.48,26.39,26.44,15200.0,22.2279,22.3037,22.2279,22.27,15200.0
2012-08-21 12:00:00,26.45,26.46,26.36,26.36,28800.0,22.2785,22.2869,22.2027,22.2027,28800.0
2012-08-21 12:10:00,26.36,26.37,26.23,26.24,30000.0,22.2027,22.2111,22.0932,22.1016,30000.0
2012-08-21 12:20:00,26.24,26.28,26.23,26.26,23600.0,22.1016,22.1353,22.0932,22.1184,23600.0
2012-08-21 12:30:00,26.27,26.29,26.24,26.29,25600.0,22.1269,22.1437,22.1016,22.1437,25600.0
2012-08-21 12:40:00,26.3,26.3,26.27,26.3,25100.0,22.1521,22.1521,22.1269,22.1521,25100.0
2012-08-21 12:50:00,26.3,26.3,26.25,26.25,45600.0,22.1521,22.1521,22.11,22.11,45600.0
2012-08-21 13:00:00,26.25,26.25,26.23,26.25,11100.0,22.11,22.11,22.0932,22.11,11100.0
2012-08-21 13:10:00,26.25,26.25,26.2,26.22,35900.0,22.11,22.11,22.0679,22.0847,35900.0
2012-08-21 13:20:00,26.22,26.23,26.2,26.21,28000.0,22.0847,22.0932,22.0679,22.0763,28000.0
2012-08-21 13:30:00,26.22,26.23,26.19,26.19,32200.0,22.0847,22.0932,22.0595,22.0595,32200.0
2012-08-21 13:40:00,26.19,26.2,26.14,26.14,27800.0,22.0595,22.0679,22.0174,22.0174,27800.0
2012-08-21 13:50:00,26.13,26.17,26.12,26.14,22200.0,22.0089,22.0426,22.0005,22.0174,22200.0
2012-08-21 14:00:00,26.14,26.16,26.12,26.14,18800.0,22.0174,22.0342,22.0005,22.0174,18800.0
2012-08-21 14:10:00,26.13,26.16,26.1,26.1,23000.0,22.0089,22.0342,21.9837,21.9837,23000.0
2012-08-21 14:20:00,26.1,26.13,26.09,26.1,22100.0,21.9837,22.0089,21.9752,21.9837,22100.0
2012-08-21 14:30:00,26.11,26.14,26.06,26.07,22000.0,21.9921,22.0174,21.95,21.9584,22000.0
2012-08-21 14:40:00,26.08,26.1,26.03,26.05,42100.0,21.9668,21.9837,21.9247,21.9415,42100.0
2012-08-21 14:50:00,26.05,26.19,26.05,26.19,42300.0,21.9415,22.0595,21.9415,22.0595,42300.0
2012-08-21 15:00:00,26.19,26.2,26.13,26.14,50900.0,22.0595,22.0679,22.0089,22.0174,50900.0
2012-08-21 15:10:00,26.13,26.13,25.99,26.0,52200.0,22.0089,22.0089,21.891,21.8994,52200.0
2012-08-21 15:20:00,26.01,26.04,25.98,26.02,41400.0,21.9079,21.9331,21.8826,21.9163,41400.0
2012-08-21 15:30:00,26.02,26.07,26.01,26.06,48000.0,21.9163,21.9584,21.9079,21.95,48000.0
2012-08-21 15:40:00,26.05,26.13,26.01,26.06,104200.0,21.9415,22.0089,21.9079,21.95,104200.0
2012-08-21 15:50:00,26.07,26.07,26.03,26.05,96500.0,21.9584,21.9584,21.9247,21.9415,96500.0
2012-08-22 09:30:00,25.85,25.89,25.65,25.76,70600.0,21.7731,21.8068,21.6046,21.6973,70600.0
2012-08-22 09:40:00,25.77,25.84,25.74,25.84,55900.0,21.7057,21.7647,21.6804,21.7647,55900.0
2012-08-22 09:50:00,25.85,25.95,25.82,25.85,34000.0,21.7731,21.8573,21.7478,21.7731,34000.0
2012-08-22 10:00:00,25.83,26.0,25.8,25.92,42100.0,21.7562,21.8994,21.731,21.8321,42100.0
2012-08-22 10:10:00,25.92,25.98,25.89,25.98,10500.0,21.8321,21.8826,21.8068,21.8826,10500.0
2012-08-22 10:20:00,25.99,26.02,25.89,26.01,18200.0,21.891,21.9163,21.8068,21.9079,18200.0
2012-08-22 10:30:00,26.01,26.15,26.01,26.06,54400.0,21.9079,22.0258,21.9079,21.95,54400.0
2012-08-22 10:40:00,26.07,26.1,25.94,25.96,40900.0,21.9584,21.9837,21.8489,21.8657,40900.0
2012-08-22 10:50:00,25.94,25.96,25.85,25.85,30100.0,21.8489,21.8657,21.7731,21.7731,30100.0
2012-08-22 11:00:00,25.84,25.87,25.79,25.81,36400.0,21.7647,21.7899,21.7226,21.7394,36400.0
2012-08-22 11:10:00,25.81,25.85,25.75,25.76,24800.0,21.7394,21.7731,21.6889,21.6973,24800.0
2012-08-22 11:20:00,25.75,25.79,25.74,25.79,26000.0,21.6889,21.7226,21.6804,21.7226,26000.0
2012-08-22 11:30:00,25.79,25.79,25.71,25.77,16300.0,21.7226,21.7226,21.6552,21.7057,16300.0
2012-08-22 11:40:00,25.76,25.76,25.7,25.73,20900.0,21.6973,21.6973,21.6467,21.672,20900.0
2012-08-22 11:50:00,25.73,25.75,25.67,25.7,75300.0,21.672,21.6889,21.6215,21.6467,75300.0
2012-08-22 12:00:00,25.7,25.75,25.7,25.73,34600.0,21.6467,21.6889,21.6467,21.672,34600.0
2012-08-22 12:10:00,25.74,25.75,25.72,25.73,13500.0,21.6804,21.6889,21.6636,21.672,13500.0
2012-08-22 12:20:00,25.71,25.75,25.7,25.75,19600.0,21.6552,21.6889,21.6467,21.6889,19600.0
2012-08-22 12:30:00,25.76,25.76,25.67,25.71,21100.0,21.6973,21.6973,21.6215,21.6552,21100.0
2012-08-22 12:40:00,25.7,25.78,25.7,25.75,20900.0,21.6467,21.7141,21.6467,21.6889,20900.0
2012-08-22 12:50:00,25.73,25.79,25.69,25.71,49100.0,21.672,21.7226,21.6383,21.6552,49100.0
2012-08-22 13:00:00,25.71,25.8,25.71,25.8,19800.0,21.6552,21.731,21.6552,21.731,19800.0
2012-08-22 13:10:00,25.81,25.84,25.8,25.82,42100.0,21.7394,21.7647,21.731,21.7478,42100.0
2012-08-22 13:20:00,25.82,25.86,25.82,25.85,13200.0,21.7478,21.7815,21.7478,21.7731,13200.0
2012-08-22 13:30:00,25.84,25.87,25.82,25.82,16000.0,21.7647,21.7899,21.7478,21.7478,16000.0
2012-08-22 13:40:00,25.82,25.85,25.82,25.82,12400.0,21.7478,21.7731,21.7478,21.7478,12400.0
2012-08-22 13:50:00,25.83,25.83,25.79,25.8,11300.0,21.7562,21.7562,21.7226,21.731,11300.0
2012-08-22 14:00:00,25.83,25.99,25.83,25.9,50900.0,21.7562,21.891,21.7562,21.8152,50900.0
2012-08-22 14:10:00,25.9,25.97,25.83,25.88,24800.0,21.8152,21.8742,21.7562,21.7984,24800.0
2012-08-22 14:20:00,25.87,25.92,25.85,25.92,18600.0,21.7899,21.8321,21.7731,21.8321,18600.0
2012-08-22 14:30:00,25.93,26.02,25.92,25.98,54600.0,21.8405,21.9163,21.8321,21.8826,54600.0
2012-08-22 14:40:00,25.98,26.08,25.98,26.03,28600.0,21.8826,21.9668,21.8826,21.9247,28600.0
2012-08-22 14:50:00,26.01,26.12,25.98,26.08,32700.0,21.9079,22.0005,21.8826,21.9668,32700.0
2012-08-22 15:00:00,26.09,26.16,26.06,26.16,58300.0,21.9752,22.0342,21.95,22.0342,58300.0
2012-08-22 15:10:00,26.15,26.15,25.98,25.99,22200.0,22.0258,22.0258,21.8826,21.891,22200.0
2012-08-22 15:20:00,26.0,26.05,25.97,26.04,40200.0,21.8994,21.9415,21.8742,21.9331,40200.0
2012-08-22 15:30:00,26.03,26.05,26.0,26.04,41600.0,21.9247,21.9415,21.8994,21.9331,41600.0
2012-08-22 15:40:00,26.04,26.09,25.96,25.97,72100.0,21.9331,21.9752,21.8657,21.8742,72100.0
2012-08-22 15:50:00,25.97,26.03,25.96,26.02,110800.0,21.8742,21.9247,21.8657,21.9163,110800.0
2012-08-23 09:30:00,25.86,25.89,25.79,25.86,17200.0,21.7815,21.8068,21.7226,21.7815,17200.0
2012-08-23 09:40:00,25.87,25.93,25.84,25.85,24400.0,21.7899,21.8405,21.7647,21.7731,24400.0
2012-08-23 09:50:00,25.85,25.89,25.81,25.82,10100.0,21.7731,21.8068,21.7394,21.7478,10100.0
2012-08-23 10:00:00,25.81,25.89,25.81,25.86,18400.0,21.7394,21.8068,21.7394,21.7815,18400.0
2012-08-23 10:10:00,25.85,25.86,25.81,25.84,13500.0,21.7731,21.7815,21.7394,21.7647,13500.0
2012-08-23 10:20:00,25.85,25.96,25.85,25.92,7800.0,21.7731,21.8657,21.7731,21.8321,7800.0
2012-08-23 10:30:00,25.9,25.96,25.86,25.9,8000.0,21.8152,21.8657,21.7815,21.8152,8000.0
2012-08-23 10:40:00,25.91,25.93,25.84,25.9,29000.0,21.8236,21.8405,21.7647,21.8152,29000.0
2012-08-23 10:50:00,25.91,25.95,25.9,25.95,59900.0,21.8236,21.8573,21.8152,21.8573,59900.0
2012-08-23 11:00:00,25.95,25.96,25.91,25.96,57700.0,21.8573,21.8657,21.8236,21.8657,57700.0
2012-08-23 11:10:00,25.96,25.99,25.94,25.98,15300.0,21.8657,21.891,21.8489,21.8826,15300.0
2012-08-23 11:20:00,25.96,26.01,25.94,25.99,11500.0,21.8657,21.9079,21.8489,21.891,11500.0
2012-08-23 11:30:00,25.98,25.98,25.87,25.87,47700.0,21.8826,21.8826,21.7899,21.7899,47700.0
2012-08-23 11:40:00,25.86,25.9,25.86,25.87,85300.0,21.7815,21.8152,21.7815,21.7899,85300.0
2012-08-23 11:50:00,25.87,25.87,25.82,25.84,33800.0,21.7899,21.7899,21.7478,21.7647,33800.0
2012-08-23 12:00:00,25.84,25.84,25.79,25.8,17400.0,21.7647,21.7647,21.7226,21.731,17400.0
2012-08-23 12:10:00,25.81,25.82,25.78,25.8,22900.0,21.7394,21.7478,21.7141,21.731,22900.0
2012-08-23 12:20:00,25.81,25.84,25.79,25.83,16600.0,21.7394,21.7647,21.7226,21.7562,16600.0
2012-08-23 12:30:00,25.83,25.86,25.83,25.84,20600.0,21.7562,21.7815,21.7562,21.7647,20600.0
2012-08-23 12:40:00,25.85,25.86,25.83,25.85,16600.0,21.7731,21.7815,21.7562,21.7731,16600.0
2012-08-23 12:50:00,25.84,25.85,25.84,25.85,13100.0,21.7647,21.7731,21.7647,21.7731,13100.0
2012-08-23 13:00:00,25.84,25.85,25.83,25.84,24900.0,21.7647,21.7731,21.7562,21.7647,24900.0
2012-08-23 13:10:00,25.84,25.86,25.83,25.85,38600.0,21.7647,21.7815,21.7562,21.7731,38600.0
2012-08-23 13:20:00,25.84,25.85,25.83,25.84,35700.0,21.7647,21.7731,21.7562,21.7647,35700.0
2012-08-23 13:30:00,25.84,25.86,25.83,25.83,22200.0,21.7647,21.7815,21.7562,21.7562,22200.0
2012-08-23 13:40:00,25.82,25.83,25.82,25.83,6100.0,21.7478,21.7562,21.7478,21.7562,6100.0
2012-08-23 13:50:00,25.83,25.86,25.8,25.82,18800.0,21.7562,21.7815,21.731,21.7478,18800.0
2012-08-23 14:00:00,25.82,25.83,25.75,25.77,30000.0,21.7478,21.7562,21.6889,21.7057,30000.0
2012-08-23 14:10:00,25.77,25.77,25.68,25.68,69300.0,21.7057,21.7057,21.6299,21.6299,69300.0
2012-08-23 14:20:00,25.69,25.71,25.67,25.67,35400.0,21.6383,21.6552,21.6215,21.6215,35400.0
2012-08-23 14:30:00,25.67,25.74,25.67,25.73,23000.0,21.6215,21.6804,21.6215,21.672,23000.0
2012-08-23 14:40:00,25.73,25.77,25.71,25.74,23500.0,21.672,21.7057,21.6552,21.6804,23500.0
2012-08-23 14:50:00,25.73,25.74,25.68,25.68,32500.0,21.672,21.6804,21.6299,21.6299,32500.0
2012-08-23 15:00:00,25.68,25.72,25.68,25.72,35200.0,21.6299,21.6636,21.6299,21.6636,35200.0
2012-08-23 15:10:00,25.72,25.75,25.7,25.73,45100.0,21.6636,21.6889,21.6467,21.672,45100.0
2012-08-23 15:20:00,25.74,25.74,25.65,25.65,45500.0,21.6804,21.6804,21.6046,21.6046,45500.0
2012-08-23 15:30:00,25.65,25.66,25.61,25.64,69100.0,21.6046,21.6131,21.5709,21.5962,69100.0
2012-08-23 15:40:00,25.64,25.67,25.61,25.61,107000.0,21.5962,21.6215,21.5709,21.5709,107000.0
2012-08-23 15:50:00,25.61,25.65,25.6,25.62,143400.0,21.5709,21.6046,21.5625,21.5794,143400.0
2012-08-24 09:30:00,25.51,25.59,25.44,25.44,58800.0,21.4867,21.5541,21.4278,21.4278,58800.0
2012-08-24 09:40:00,25.45,25.49,25.36,25.48,45800.0,21.4362,21.4699,21.3604,21.4614,45800.0
2012-08-24 09:50:00,25.46,25.52,25.43,25.43,38700.0,21.4446,21.4951,21.4193,21.4193,38700.0
2012-08-24 10:00:00,25.42,25.57,25.42,25.57,27200.0,21.4109,21.5373,21.4109,21.5373,27200.0
2012-08-24 10:10:00,25.56,25.62,25.45,25.48,40600.0,21.5288,21.5794,21.4362,21.4614,40600.0
2012-08-24 10:20:00,25.46,25.51,25.42,25.46,26700.0,21.4446,21.4867,21.4109,21.4446,26700.0
2012-08-24 10:30:00,25.48,25.56,25.44,25.54,17900.0,21.4614,21.5288,21.4278,21.512,17900.0
2012-08-24 10:40:00,25.55,25.62,25.49,25.51,15300.0,21.5204,21.5794,21.4699,21.4867,15300.0
2012-08-24 10:50:00,25.5,25.55,25.49,25.55,17400.0,21.4783,21.5204,21.4699,21.5204,17400.0
2012-08-24 11:00:00,25.53,25.63,25.53,25.6,16500.0,21.5036,21.5878,21.5036,21.5625,16500.0
2012-08-24 11:10:00,25.58,25.73,25.56,25.7,60500.0,21.5457,21.672,21.5288,21.6467,60500.0
2012-08-24 11:20:00,25.7,25.71,25.53,25.53,41800.0,21.6467,21.6552,21.5036,21.5036,41800.0
2012-08-24 11:30:00,25.53,25.68,25.52,25.65,54800.0,21.5036,21.6299,21.4951,21.6046,54800.0
2012-08-24 11:40:00,25.65,25.69,25.58,25.66,39600.0,21.6046,21.6383,21.5457,21.6131,39600.0
2012-08-24 11:50:00,25.65,25.72,25.65,25.7,18400.0,21.6046,21.6636,21.6046,21.6467,18400.0
2012-08-24 12:00:00,25.71,25.71,25.68,25.71,9000.0,21.6552,21.6552,21.6299,21.6552,9000.0
2012-08-24 12:10:00,25.7,25.7,25.66,25.67,5700.0,21.6467,21.6467,21.6131,21.6215,5700.0
2012-08-24 12:20:00,25.67,25.74,25.66,25.73,15700.0,21.6215,21.6804,21.6131,21.672,15700.0
2012-08-24 12:30:00,25.74,25.74,25.66,25.67,8700.0,21.6804,21.6804,21.6131,21.6215,8700.0
2012-08-24 12:40:00,25.67,25.71,25.67,25.71,7800.0,21.6215,21.6552,21.6215,21.6552,7800.0
2012-08-24 12:50:00,25.7,25.7,25.66,25.66,6600.0,21.6467,21.6467,21.6131,21.6131,6600.0
2012-08-24 13:00:00,25.66,25.66,25.59,25.6,21500.0,21.6131,21.6131,21.5541,21.5625,21500.0
2012-08-24 13:10:00,25.6,25.64,25.58,25.61,15700.0,21.5625,21.5962,21.5457,21.5709,15700.0
2012-08-24 13:20:00,25.62,25.63,25.56,25.57,11400.0,21.5794,21.5878,21.5288,21.5373,11400.0
2012-08-24 13:30:00,25.57,25.65,25.57,25.6,19800.0,21.5373,21.6046,21.5373,21.5625,19800.0
2012-08-24 13:40:00,25.61,25.75,25.57,25.71,25700.0,21.5709,21.6889,21.5373,21.6552,25700.0
2012-08-24 13:50:00,25.7,25.7,25.58,25.6,17300.0,21.6467,21.6467,21.5457,21.5625,17300.0
2012-08-24 14:00:00,25.6,25.63,25.54,25.55,25900.0,21.5625,21.5878,21.512,21.5204,25900.0
2012-08-24 14:10:00,25.56,25.58,25.55,25.58,5300.0,21.5288,21.5457,21.5204,21.5457,5300.0
2012-08-24 14:20:00,25.57,25.6,25.57,25.6,11900.0,21.5373,21.5625,21.5373,21.5625,11900.0
2012-08-24 14:30:00,25.6,25.62,25.58,25.59,15800.0,21.5625,21.5794,21.5457,21.5541,15800.0
2012-08-24 14:40:00,25.59,25.63,25.57,25.6,18400.0,21.5541,21.5878,21.5373,21.5625,18400.0
2012-08-24 14:50:00,25.58,25.59,25.54,25.55,27500.0,21.5457,21.5541,21.512,21.5204,27500.0
2012-08-24 15:00:00,25.55,25.55,25.54,25.55,18300.0,21.5204,21.5204,21.512,21.5204,18300.0
2012-08-24 15:10:00,25.55,25.62,25.54,25.6,33600.0,21.5204,21.5794,21.512,21.5625,33600.0
2012-08-24 15:20:00,25.6,25.6,25.55,25.55,39100.0,21.5625,21.5625,21.5204,21.5204,39100.0
2012-08-24 15:30:00,25.56,25.58,25.55,25.57,33800.0,21.5288,21.5457,21.5204,21.5373,33800.0
2012-08-24 15:40:00,25.57,25.64,25.55,25.58,35400.0,21.5373,21.5962,21.5204,21.5457,35400.0
2012-08-24 15:50:00,25.58,25.59,25.51,25.57,103900.0,21.5457,21.5541,21.4867,21.5373,103900.0
2012-08-27 09:30:00,25.8,25.81,25.66,25.7,42400.0,21.731,21.7394,21.6131,21.6467,42400.0
2012-08-27 09:40:00,25.69,25.71,25.56,25.66,41200.0,21.6383,21.6552,21.5288,21.6131,41200.0
2012-08-27 09:50:00,25.66,25.67,25.51,25.53,18300.0,21.6131,21.6215,21.4867,21.5036,18300.0
2012-08-27 10:00:00,25.52,25.59,25.51,25.59,17700.0,21.4951,21.5541,21.4867,21.5541,17700.0
2012-08-27 10:10:00,25.59,25.73,25.5,25.71,76600.0,21.5541,21.672,21.4783,21.6552,76600.0
2012-08-27 10:20:00,25.69,25.91,25.65,25.89,120900.0,21.6383,21.8236,21.6046,21.8068,120900.0
2012-08-27 10:30:00,25.86,26.01,25.81,25.92,32600.0,21.7815,21.9079,21.7394,21.8321,32600.0
2012-08-27 10:40:00,25.92,26.0,25.86,26.0,83600.0,21.8321,21.8994,21.7815,21.8994,83600.0
2012-08-27 10:50:00,25.98,26.04,25.97,26.04,33700.0,21.8826,21.9331,21.8742,21.9331,33700.0
2012-08-27 11:00:00,26.04,26.12,26.0,26.11,41900.0,21.9331,22.0005,21.8994,21.9921,41900.0
2012-08-27 11:10:00,26.12,26.33,26.12,26.28,84600.0,22.0005,22.1774,22.0005,22.1353,84600.0
2012-08-27 11:20:00,26.27,26.28,26.12,26.18,51900.0,22.1269,22.1353,22.0005,22.051,51900.0
2012-08-27 11:30:00,26.17,26.22,26.16,26.2,138500.0,22.0426,22.0847,22.0342,22.0679,138500.0
2012-08-27 11:40:00,26.2,26.2,26.17,26.19,12600.0,22.0679,22.0679,22.0426,22.0595,12600.0
2012-08-27 11:50:00,26.18,26.18,26.1,26.13,23200.0,22.051,22.051,21.9837,22.0089,23200.0
2012-08-27 12:00:00,26.13,26.16,26.1,26.14,26100.0,22.0089,22.0342,21.9837,22.0174,26100.0
2012-08-27 12:10:00,26.14,26.17,26.09,26.1,15800.0,22.0174,22.0426,21.9752,21.9837,15800.0
2012-08-27 12:20:00,26.1,26.15,26.08,26.09,21200.0,21.9837,22.0258,21.9668,21.9752,21200.0
2012-08-27 12:30:00,26.08,26.11,26.06,26.1,19100.0,21.9668,21.9921,21.95,21.9837,19100.0
2012-08-27 12:40:00,26.1,26.13,26.08,26.13,13100.0,21.9837,22.0089,21.9668,22.0089,13100.0
2012-08-27 12:50:00,26.13,26.13,26.06,26.11,22300.0,22.0089,22.0089,21.95,21.9921,22300.0
2012-08-27 13:00:00,26.11,26.12,26.06,26.1,18300.0,21.9921,22.0005,21.95,21.9837,18300.0
2012-08-27 13:10:00,26.1,26.17,26.08,26.17,13700.0,21.9837,22.0426,21.9668,22.0426,13700.0
2012-08-27 13:20:00,26.16,26.18,26.14,26.15,15600.0,22.0342,22.051,22.0174,22.0258,15600.0
2012-08-27 13:30:00,26.16,26.16,26.07,26.1,31300.0,22.0342,22.0342,21.9584,21.9837,31300.0
2012-08-27 13:40:00,26.1,26.13,26.07,26.13,41300.0,21.9837,22.0089,21.9584,22.0089,41300.0
2012-08-27 13:50:00,26.12,26.14,26.08,26.09,68800.0,22.0005,22.0174,21.9668,21.9752,68800.0
2012-08-27 14:00:00,26.08,26.09,26.01,26.02,60500.0,21.9668,21.9752,21.9079,21.9163,60500.0
2012-08-27 14:10:00,26.03,26.04,25.99,26.03,21800.0,21.9247,21.9331,21.891,21.9247,21800.0
2012-08-27 14:20:00,26.03,26.09,26.02,26.09,31400.0,21.9247,21.9752,21.9163,21.9752,31400.0
2012-08-27 14:30:00,26.09,26.1,26.05,26.07,57200.0,21.9752,21.9837,21.9415,21.9584,57200.0
2012-08-27 14:40:00,26.07,26.08,26.05,26.05,39000.0,21.9584,21.9668,21.9415,21.9415,39000.0
2012-08-27 14:50:00,26.05,26.06,26.03,26.04,33000.0,21.9415,21.95,21.9247,21.9331,33000.0
2012-08-27 15:00:00,26.04,26.06,26.01,26.06,40000.0,21.9331,21.95,21.9079,21.95,40000.0
2012-08-27 15:10:00,26.07,26.08,26.03,26.07,70700.0,21.9584,21.9668,21.9247,21.9584,70700.0
2012-08-27 15:20:00,26.06,26.08,26.0,26.03,107700.0,21.95,21.9668,21.8994,21.9247,107700.0
2012-08-27 15:30:00,26.02,26.2,26.02,26.14,188400.0,21.9163,22.0679,21.9163,22.0174,188400.0
2012-08-27 15:40:00,26.14,26.16,26.07,26.09,150500.0,22.0174,22.0342,21.9584,21.9752,150500.0
2012-08-27 15:50:00,26.09,26.12,26.05,26.05,297200.0,21.9752,22.0005,21.9415,21.9415,297200.0
2012-08-28 09:30:00,26.08,26.28,25.97,26.22,136700.0,21.9668,22.1353,21.8742,22.0847,136700.0
2012-08-28 09:40:00,26.24,26.55,26.22,26.54,151500.0,22.1016,22.3627,22.0847,22.3543,151500.0
2012-08-28 09:50:00,26.5,26.7,26.5,26.56,159000.0,22.3206,22.489,22.3206,22.3711,159000.0
2012-08-28 10:00:00,26.56,26.58,26.48,26.58,75300.0,22.3711,22.388,22.3037,22.388,75300.0
2012-08-28 10:10:00,26.58,26.7,26.56,26.66,63100.0,22.388,22.489,22.3711,22.4553,63100.0
2012-08-28 10:20:00,26.66,26.72,26.62,26.68,59200.0,22.4553,22.5059,22.4217,22.4722,59200.0
2012-08-28 10:30:00,26.7,26.85,26.62,26.8,75300.0,22.489,22.6154,22.4217,22.5733,75300.0
2012-08-28 10:40:00,26.8,26.92,26.69,26.84,131300.0,22.5733,22.6743,22.4806,22.607,131300.0
2012-08-28 10:50:00,26.83,26.99,26.83,26.9,167500.0,22.5985,22.7333,22.5985,22.6575,167500.0
2012-08-28 11:00:00,26.89,26.99,26.87,26.96,262600.0,22.6491,22.7333,22.6322,22.708,262600.0
2012-08-28 11:10:00,26.96,26.96,26.86,26.89,192300.0,22.708,22.708,22.6238,22.6491,192300.0
2012-08-28 11:20:00,26.89,26.95,26.84,26.87,166300.0,22.6491,22.6996,22.607,22.6322,166300.0
2012-08-28 11:30:00,26.87,26.87,26.74,26.79,64900.0,22.6322,22.6322,22.5227,22.5648,64900.0
2012-08-28 11:40:00,26.78,26.87,26.76,26.87,74100.0,22.5564,22.6322,22.5396,22.6322,74100.0
2012-08-28 11:50:00,26.86,26.87,26.8,26.83,53100.0,22.6238,22.6322,22.5733,22.5985,53100.0
2012-08-28 12:00:00,26.83,26.86,26.83,26.83,31400.0,22.5985,22.6238,22.5985,22.5985,31400.0
2012-08-28 12:10:00,26.84,26.94,26.83,26.91,65300.0,22.607,22.6912,22.5985,22.6659,65300.0
2012-08-28 12:20:00,26.9,26.96,26.9,26.96,48500.0,22.6575,22.708,22.6575,22.708,48500.0
2012-08-28 12:30:00,26.96,26.98,26.91,26.95,36800.0,22.708,22.7249,22.6659,22.6996,36800.0
2012-08-28 12:40:00,26.95,27.0,26.94,26.97,41700.0,22.6996,22.7417,22.6912,22.7165,41700.0
2012-08-28 12:50:00,26.97,27.02,26.96,27.0,89900.0,22.7165,22.7586,22.708,22.7417,89900.0
2012-08-28 13:00:00,27.01,27.01,26.91,26.91,122100.0,22.7501,22.7501,22.6659,22.6659,122100.0
2012-08-28 13:10:00,26.91,26.92,26.85,26.89,57400.0,22.6659,22.6743,22.6154,22.6491,57400.0
2012-08-28 13:20:00,26.9,26.97,26.89,26.94,61000.0,22.6575,22.7165,22.6491,22.6912,61000.0
2012-08-28 13:30:00,26.94,27.0,26.94,27.0,20100.0,22.6912,22.7417,22.6912,22.7417,20100.0
2012-08-28 13:40:00,27.0,27.02,26.97,27.02,26400.0,22.7417,22.7586,22.7165,22.7586,26400.0
2012-08-28 13:50:00,27.01,27.01,26.95,27.0,32300.0,22.7501,22.7501,22.6996,22.7417,32300.0
2012-08-28 14:00:00,27.0,27.01,26.96,26.98,51100.0,22.7417,22.7501,22.708,22.7249,51100.0
2012-08-28 14:10:00,26.99,27.0,26.97,27.0,67700.0,22.7333,22.7417,22.7165,22.7417,67700.0
2012-08-28 14:20:00,26.99,27.03,26.99,27.02,32900.0,22.7333,22.767,22.7333,22.7586,32900.0
2012-08-28 14:30:00,27.03,27.1,27.02,27.05,84300.0,22.767,22.8259,22.7586,22.7838,84300.0
2012-08-28 14:40:00,27.05,27.05,26.94,26.95,71500.0,22.7838,22.7838,22.6912,22.6996,71500.0
2012-08-28 14:50:00,26.95,26.95,26.89,26.95,61700.0,22.6996,22.6996,22.6491,22.6996,61700.0
2012-08-28 15:00:00,26.95,26.97,26.93,26.94,111600.0,22.6996,22.7165,22.6828,22.6912,111600.0
2012-08-28 15:10:00,26.94,26.98,26.93,26.94,89800.0,22.6912,22.7249,22.6828,22.6912,89800.0
2012-08-28 15:20:00,26.94,27.01,26.93,26.99,119400.0,22.6912,22.7501,22.6828,22.7333,119400.0
2012-08-28 15:30:00,26.99,27.01,26.95,26.96,162100.0,22.7333,22.7501,22.6996,22.708,162100.0
2012-08-28 15:40:00,26.96,26.97,26.92,26.93,209900.0,22.708,22.7165,22.6743,22.6828,209900.0
2012-08-28 15:50:00,26.93,27.02,26.92,26.96,383100.0,22.6828,22.7586,22.6743,22.708,383100.0
2012-08-29 09:30:00,26.94,27.04,26.89,27.0,50300.0,22.6912,22.7754,22.6491,22.7417,50300.0
2012-08-29 09:40:00,27.0,27.03,26.92,26.94,22000.0,22.7417,22.767,22.6743,22.6912,22000.0
2012-08-29 09:50:00,26.96,26.96,26.88,26.93,21400.0,22.708,22.708,22.6406,22.6828,21400.0
2012-08-29 10:00:00,26.93,27.05,26.93,27.05,32800.0,22.6828,22.7838,22.6828,22.7838,32800.0
2012-08-29 10:10:00,27.05,27.07,27.0,27.02,63900.0,22.7838,22.8007,22.7417,22.7586,63900.0
2012-08-29 10:20:00,27.02,27.08,27.02,27.04,38100.0,22.7586,22.8091,22.7586,22.7754,38100.0
2012-08-29 10:30:00,27.04,27.09,27.03,27.07,47700.0,22.7754,22.8175,22.767,22.8007,47700.0
2012-08-29 10:40:00,27.08,27.08,27.04,27.04,48400.0,22.8091,22.8091,22.7754,22.7754,48400.0
2012-08-29 10:50:00,27.05,27.05,26.95,26.98,65500.0,22.7838,22.7838,22.6996,22.7249,65500.0
2012-08-29 11:00:00,26.99,27.09,26.99,27.05,56600.0,22.7333,22.8175,22.7333,22.7838,56600.0
2012-08-29 11:10:00,27.05,27.06,27.02,27.05,38200.0,22.7838,22.7923,22.7586,22.7838,38200.0
2012-08-29 11:20:00,27.05,27.07,27.01,27.07,45900.0,22.7838,22.8007,22.7501,22.8007,45900.0
2012-08-29 11:30:00,27.07,27.1,27.03,27.1,41700.0,22.8007,22.8259,22.767,22.8259,41700.0
2012-08-29 11:40:00,27.11,27.15,27.09,27.12,55100.0,22.8344,22.8681,22.8175,22.8428,55100.0
2012-08-29 11:50:00,27.13,27.28,27.13,27.27,108600.0,22.8512,22.9776,22.8512,22.9691,108600.0
2012-08-29 12:00:00,27.27,27.37,27.23,27.26,121400.0,22.9691,23.0534,22.9354,22.9607,121400.0
2012-08-29 12:10:00,27.26,27.37,27.26,27.36,45100.0,22.9607,23.0534,22.9607,23.0449,45100.0
2012-08-29 12:20:00,27.37,27.4,27.36,27.39,56000.0,23.0534,23.0786,23.0449,23.0702,56000.0
2012-08-29 12:30:00,27.38,27.45,27.38,27.45,73800.0,23.0618,23.1207,23.0618,23.1207,73800.0
2012-08-29 12:40:00,27.45,27.49,27.44,27.49,40400.0,23.1207,23.1544,23.1123,23.1544,40400.0
2012-08-29 12:50:00,27.49,27.49,27.44,27.44,75900.0,23.1544,23.1544,23.1123,23.1123,75900.0
2012-08-29 13:00:00,27.44,27.47,27.27,27.28,58600.0,23.1123,23.1376,22.9691,22.9776,58600.0
2012-08-29 13:10:00,27.28,27.41,27.27,27.33,37800.0,22.9776,23.0871,22.9691,23.0197,37800.0
2012-08-29 13:20:00,27.33,27.39,27.32,27.32,52900.0,23.0197,23.0702,23.0113,23.0113,52900.0
2012-08-29 13:30:00,27.32,27.33,27.22,27.25,39800.0,23.0113,23.0197,22.927,22.9523,39800.0
2012-08-29 13:40:00,27.24,27.29,27.24,27.25,56200.0,22.9439,22.986,22.9439,22.9523,56200.0
2012-08-29 13:50:00,27.25,27.39,27.25,27.37,51200.0,22.9523,23.0702,22.9523,23.0534,51200.0
2012-08-29 14:00:00,27.37,27.38,27.35,27.38,24600.0,23.0534,23.0618,23.0365,23.0618,24600.0
2012-08-29 14:10:00,27.37,27.39,27.31,27.32,72600.0,23.0534,23.0702,23.0028,23.0113,72600.0
2012-08-29 14:20:00,27.32,27.32,27.28,27.29,72500.0,23.0113,23.0113,22.9776,22.986,72500.0
2012-08-29 14:30:00,27.29,27.33,27.29,27.33,53200.0,22.986,23.0197,22.986,23.0197,53200.0
2012-08-29 14:40:00,27.32,27.33,27.29,27.29,51000.0,23.0113,23.0197,22.986,22.986,51000.0
2012-08-29 14:50:00,27.29,27.32,27.28,27.29,79200.0,22.986,23.0113,22.9776,22.986,79200.0
2012-08-29 15:00:00,27.3,27.31,27.29,27.3,46500.0,22.9944,23.0028,22.986,22.9944,46500.0
2012-08-29 15:10:00,27.3,27.3,27.25,27.26,66300.0,22.9944,22.9944,22.9523,22.9607,66300.0
2012-08-29 15:20:00,27.26,27.27,27.23,27.25,83800.0,22.9607,22.9691,22.9354,22.9523,83800.0
2012-08-29 15:30:00,27.26,27.26,27.24,27.26,50900.0,22.9607,22.9607,22.9439,22.9607,50900.0
2012-08-29 15:40:00,27.26,27.26,27.19,27.22,139100.0,22.9607,22.9607,22.9018,22.927,139100.0
2012-08-29 15:50:00,27.23,27.36,27.22,27.27,330400.0,22.9354,23.0449,22.927,22.9691,330400.0
2012-08-30 09:30:00,27.1,27.22,27.08,27.21,33700.0,22.8259,22.927,22.8091,22.9186,33700.0
2012-08-30 09:40:00,27.21,27.28,27.2,27.26,45000.0,22.9186,22.9776,22.9102,22.9607,45000.0
2012-08-30 09:50:00,27.26,27.31,27.24,27.28,51000.0,22.9607,23.0028,22.9439,22.9776,51000.0
2012-08-30 10:00:00,27.27,27.27,27.11,27.14,37500.0,22.9691,22.9691,22.8344,22.8596,37500.0
2012-08-30 10:10:00,27.15,27.19,27.1,27.1,48700.0,22.8681,22.9018,22.8259,22.8259,48700.0
2012-08-30 10:20:00,27.11,27.12,27.0,27.0,70900.0,22.8344,22.8428,22.7417,22.7417,70900.0
2012-08-30 10:30:00,27.01,27.04,26.98,26.99,34000.0,22.7501,22.7754,22.7249,22.7333,34000.0
2012-08-30 10:40:00,27.0,27.04,26.98,27.02,53900.0,22.7417,22.7754,22.7249,22.7586,53900.0
2012-08-30 10:50:00,27.03,27.12,26.96,27.08,62500.0,22.767,22.8428,22.708,22.8091,62500.0
2012-08-30 11:00:00,27.08,27.13,27.03,27.09,57700.0,22.8091,22.8512,22.767,22.8175,57700.0
2012-08-30 11:10:00,27.09,27.1,27.04,27.09,43400.0,22.8175,22.8259,22.7754,22.8175,43400.0
2012-08-30 11:20:00,27.08,27.11,27.03,27.08,31500.0,22.8091,22.8344,22.767,22.8091,31500.0
2012-08-30 11:30:00,27.09,27.09,27.02,27.07,8800.0,22.8175,22.8175,22.7586,22.8007,8800.0
2012-08-30 11:40:00,27.08,27.08,27.0,27.0,26900.0,22.8091,22.8091,22.7417,22.7417,26900.0
2012-08-30 11:50:00,27.0,27.03,27.0,27.0,18200.0,22.7417,22.767,22.7417,22.7417,18200.0
2012-08-30 12:00:00,27.0,27.0,26.96,26.96,17400.0,22.7417,22.7417,22.708,22.708,17400.0
2012-08-30 12:10:00,26.95,26.96,26.95,26.95,5400.0,22.6996,22.708,22.6996,22.6996,5400.0
2012-08-30 12:20:00,26.94,26.95,26.89,26.91,16700.0,22.6912,22.6996,22.6491,22.6659,16700.0
2012-08-30 12:30:00,26.9,26.93,26.89,26.92,18500.0,22.6575,22.6828,22.6491,22.6743,18500.0
2012-08-30 12:40:00,26.93,26.95,26.92,26.95,23700.0,22.6828,22.6996,22.6743,22.6996,23700.0
2012-08-30 12:50:00,26.95,27.05,26.95,27.05,24300.0,22.6996,22.7838,22.6996,22.7838,24300.0
2012-08-30 13:00:00,27.04,27.04,27.01,27.04,8500.0,22.7754,22.7754,22.7501,22.7754,8500.0
2012-08-30 13:10:00,27.03,27.04,26.99,26.99,11300.0,22.767,22.7754,22.7333,22.7333,11300.0
2012-08-30 13:20:00,26.99,27.02,26.98,27.01,25000.0,22.7333,22.7586,22.7249,22.7501,25000.0
2012-08-30 13:30:00,27.01,27.02,26.99,27.0,11000.0,22.7501,22.7586,22.7333,22.7417,11000.0
2012-08-30 13:40:00,26.99,27.0,26.95,26.99,21100.0,22.7333,22.7417,22.6996,22.7333,21100.0
2012-08-30 13:50:00,26.99,27.01,26.97,26.98,16600.0,22.7333,22.7501,22.7165,22.7249,16600.0
2012-08-30 14:00:00,26.99,27.03,26.94,27.02,17800.0,22.7333,22.767,22.6912,22.7586,17800.0
2012-08-30 14:10:00,27.01,27.02,26.95,26.95,14500.0,22.7501,22.7586,22.6996,22.6996,14500.0
2012-08-30 14:20:00,26.96,26.97,26.95,26.95,17600.0,22.708,22.7165,22.6996,22.6996,17600.0
2012-08-30 14:30:00,26.96,26.96,26.87,26.88,20900.0,22.708,22.708,22.6322,22.6406,20900.0
2012-08-30 14:40:00,26.88,26.89,26.87,26.89,19700.0,22.6406,22.6491,22.6322,22.6491,19700.0
2012-08-30 14:50:00,26.89,26.9,26.87,26.87,29700.0,22.6491,22.6575,22.6322,22.6322,29700.0
2012-08-30 15:00:00,26.88,26.91,26.88,26.89,26500.0,22.6406,22.6659,22.6406,22.6491,26500.0
2012-08-30 15:10:00,26.89,26.91,26.89,26.89,25400.0,22.6491,22.6659,22.6491,22.6491,25400.0
2012-08-30 15:20:00,26.89,26.94,26.88,26.94,39100.0,22.6491,22.6912,22.6406,22.6912,39100.0
2012-08-30 15:30:00,26.94,27.01,26.94,27.0,56600.0,22.6912,22.7501,22.6912,22.7417,56600.0
2012-08-30 15:40:00,27.01,27.03,26.91,26.93,93900.0,22.7501,22.767,22.6659,22.6828,93900.0
2012-08-30 15:50:00,26.94,26.95,26.9,26.9,138400.0,22.6912,22.6996,22.6575,22.6575,138400.0
2012-08-31 09:30:00,27.31,27.31,27.08,27.16,101400.0,23.0028,23.0028,22.8091,22.8765,101400.0
2012-08-31 09:40:00,27.14,27.18,27.08,27.14,33000.0,22.8596,22.8933,22.8091,22.8596,33000.0
2012-08-31 09:50:00,27.14,27.2,27.11,27.15,23300.0,22.8596,22.9102,22.8344,22.8681,23300.0
2012-08-31 10:00:00,27.13,27.15,26.95,26.96,35600.0,22.8512,22.8681,22.6996,22.708,35600.0
2012-08-31 10:10:00,26.96,27.32,26.94,27.31,52600.0,22.708,23.0113,22.6912,23.0028,52600.0
2012-08-31 10:20:00,27.3,27.37,27.24,27.24,58600.0,22.9944,23.0534,22.9439,22.9439,58600.0
2012-08-31 10:30:00,27.24,27.32,27.18,27.23,46700.0,22.9439,23.0113,22.8933,22.9354,46700.0
2012-08-31 10:40:00,27.23,27.29,27.21,27.22,44300.0,22.9354,22.986,22.9186,22.927,44300.0
2012-08-31 10:50:00,27.23,27.31,27.21,27.29,37100.0,22.9354,23.0028,22.9186,22.986,37100.0
2012-08-31 11:00:00,27.3,27.34,27.29,27.32,38400.0,22.9944,23.0281,22.986,23.0113,38400.0
2012-08-31 11:10:00,27.32,27.33,27.25,27.27,34100.0,23.0113,23.0197,22.9523,22.9691,34100.0
2012-08-31 11:20:00,27.27,27.28,27.21,27.21,23300.0,22.9691,22.9776,22.9186,22.9186,23300.0
2012-08-31 11:30:00,27.22,27.24,27.16,27.18,59100.0,22.927,22.9439,22.8765,22.8933,59100.0
2012-08-31 11:40:00,27.18,27.19,27.16,27.16,15900.0,22.8933,22.9018,22.8765,22.8765,15900.0
2012-08-31 11:50:00,27.17,27.18,27.08,27.08,19200.0,22.8849,22.8933,22.8091,22.8091,19200.0
2012-08-31 12:00:00,27.07,27.12,27.01,27.01,28300.0,22.8007,22.8428,22.7501,22.7501,28300.0
2012-08-31 12:10:00,27.01,27.01,26.91,26.95,17300.0,22.7501,22.7501,22.6659,22.6996,17300.0
2012-08-31 12:20:00,26.93,27.0,26.93,26.99,21300.0,22.6828,22.7417,22.6828,22.7333,21300.0
2012-08-31 12:30:00,26.99,27.07,26.96,26.98,24000.0,22.7333,22.8007,22.708,22.7249,24000.0
2012-08-31 12:40:00,26.98,26.98,26.9,26.97,19200.0,22.7249,22.7249,22.6575,22.7165,19200.0
2012-08-31 12:50:00,26.97,27.0,26.96,26.96,15600.0,22.7165,22.7417,22.708,22.708,15600.0
2012-08-31 13:00:00,26.96,27.0,26.96,26.97,13800.0,22.708,22.7417,22.708,22.7165,13800.0
2012-08-31 13:10:00,26.96,26.97,26.9,26.9,9500.0,22.708,22.7165,22.6575,22.6575,9500.0
2012-08-31 13:20:00,26.91,26.97,26.91,26.94,29700.0,22.6659,22.7165,22.6659,22.6912,29700.0
2012-08-31 13:30:00,26.94,26.98,26.94,26.96,10100.0,22.6912,22.7249,22.6912,22.708,10100.0
2012-08-31 13:40:00,26.95,26.96,26.94,26.94,6800.0,22.6996,22.708,22.6912,22.6912,6800.0
2012-08-31 13:50:00,26.94,27.01,26.94,26.99,23200.0,22.6912,22.7501,22.6912,22.7333,23200.0
2012-08-31 14:00:00,27.0,27.04,26.99,27.03,19500.0,22.7417,22.7754,22.7333,22.767,19500.0
2012-08-31 14:10:00,27.02,27.09,27.01,27.09,12800.0,22.7586,22.8175,22.7501,22.8175,12800.0
2012-08-31 14:20:00,27.1,27.11,27.08,27.1,13800.0,22.8259,22.8344,22.8091,22.8259,13800.0
2012-08-31 14:30:00,27.1,27.11,27.06,27.1,11700.0,22.8259,22.8344,22.7923,22.8259,11700.0
2012-08-31 14:40:00,27.09,27.12,27.03,27.03,28700.0,22.8175,22.8428,22.767,22.767,28700.0
2012-08-31 14:50:00,27.03,27.08,27.03,27.07,14700.0,22.767,22.8091,22.767,22.8007,14700.0
2012-08-31 15:00:00,27.06,27.06,27.0,27.0,33200.0,22.7923,22.7923,22.7417,22.7417,33200.0
2012-08-31 15:10:00,27.0,27.01,26.98,26.98,23500.0,22.7417,22.7501,22.7249,22.7249,23500.0
2012-08-31 15:20:00,26.97,27.02,26.94,26.98,38200.0,22.7165,22.7586,22.6912,22.7249,38200.0
2012-08-31 15:30:00,26.98,27.05,26.98,27.01,74700.0,22.7249,22.7838,22.7249,22.7501,74700.0
2012-08-31 15:40:00,27.01,27.04,26.94,26.99,55300.0,22.7501,22.7754,22.6912,22.7333,55300.0
2012-08-31 15:50:00,26.99,27.07,26.98,27.03,135100.0,22.7333,22.8007,22.7249,22.767,135100.0
2012-09-04 09:30:00,27.19,27.26,27.12,27.15,105300.0,22.9018,22.9607,22.8428,22.8681,105300.0
2012-09-04 09:40:00,27.14,27.17,27.05,27.07,37900.0,22.8596,22.8849,22.7838,22.8007,37900.0
2012-09-04 09:50:00,27.06,27.07,26.96,27.0,16100.0,22.7923,22.8007,22.708,22.7417,16100.0
2012-09-04 10:00:00,26.99,27.02,26.87,26.87,21800.0,22.7333,22.7586,22.6322,22.6322,21800.0
2012-09-04 10:10:00,26.86,26.89,26.76,26.79,27500.0,22.6238,22.6491,22.5396,22.5648,27500.0
2012-09-04 10:20:00,26.79,26.82,26.72,26.73,32100.0,22.5648,22.5901,22.5059,22.5143,32100.0
2012-09-04 10:30:00,26.74,26.83,26.67,26.79,23100.0,22.5227,22.5985,22.4638,22.5648,23100.0
2012-09-04 10:40:00,26.81,26.81,26.73,26.75,11500.0,22.5817,22.5817,22.5143,22.5311,11500.0
2012-09-04 10:50:00,26.76,26.83,26.73,26.74,25500.0,22.5396,22.5985,22.5143,22.5227,25500.0
2012-09-04 11:00:00,26.75,26.81,26.69,26.7,37100.0,22.5311,22.5817,22.4806,22.489,37100.0
2012-09-04 11:10:00,26.69,26.74,26.68,26.74,21300.0,22.4806,22.5227,22.4722,22.5227,21300.0
2012-09-04 11:20:00,26.73,26.73,26.68,26.72,26400.0,22.5143,22.5143,22.4722,22.5059,26400.0
2012-09-04 11:30:00,26.72,26.76,26.72,26.75,9400.0,22.5059,22.5396,22.5059,22.5311,9400.0
2012-09-04 11:40:00,26.75,26.75,26.72,26.72,12500.0,22.5311,22.5311,22.5059,22.5059,12500.0
2012-09-04 11:50:00,26.72,26.73,26.68,26.7,11100.0,22.5059,22.5143,22.4722,22.489,11100.0
2012-09-04 12:00:00,26.7,26.72,26.61,26.62,21100.0,22.489,22.5059,22.4132,22.4217,21100.0
2012-09-04 12:10:00,26.63,26.72,26.63,26.72,20600.0,22.4301,22.5059,22.4301,22.5059,20600.0
2012-09-04 12:20:00,26.73,26.75,26.66,26.67,29000.0,22.5143,22.5311,22.4553,22.4638,29000.0
2012-09-04 12:30:00,26.66,26.67,26.64,26.67,8800.0,22.4553,22.4638,22.4385,22.4638,8800.0
2012-09-04 12:40:00,26.66,26.71,26.66,26.68,30000.0,22.4553,22.4975,22.4553,22.4722,30000.0
2012-09-04 12:50:00,26.67,26.68,26.58,26.63,42000.0,22.4638,22.4722,22.388,22.4301,42000.0
2012-09-04 13:00:00,26.61,26.64,26.6,26.63,25000.0,22.4132,22.4385,22.4048,22.4301,25000.0
2012-09-04 13:10:00,26.63,26.66,26.63,26.66,16900.0,22.4301,22.4553,22.4301,22.4553,16900.0
2012-09-04 13:20:00,26.65,26.67,26.64,26.66,20400.0,22.4469,22.4638,22.4385,22.4553,20400.0
2012-09-04 13:30:00,26.66,26.7,26.65,26.7,21800.0,22.4553,22.489,22.4469,22.489,21800.0
2012-09-04 13:40:00,26.7,26.72,26.7,26.7,28800.0,22.489,22.5059,22.489,22.489,28800.0
2012-09-04 13:50:00,26.7,26.71,26.69,26.71,16600.0,22.489,22.4975,22.4806,22.4975,16600.0
2012-09-04 14:00:00,26.71,26.73,26.7,26.73,38200.0,22.4975,22.5143,22.489,22.5143,38200.0
2012-09-04 14:10:00,26.73,26.75,26.7,26.75,35800.0,22.5143,22.5311,22.489,22.5311,35800.0
2012-09-04 14:20:00,26.75,26.86,26.75,26.84,30900.0,22.5311,22.6238,22.5311,22.607,30900.0
2012-09-04 14:30:00,26.84,27.11,26.84,27.08,44900.0,22.607,22.8344,22.607,22.8091,44900.0
2012-09-04 14:40:00,27.08,27.1,27.05,27.1,37800.0,22.8091,22.8259,22.7838,22.8259,37800.0
2012-09-04 14:50:00,27.09,27.1,27.03,27.03,28900.0,22.8175,22.8259,22.767,22.767,28900.0
2012-09-04 15:00:00,27.01,27.02,26.96,26.98,29200.0,22.7501,22.7586,22.708,22.7249,29200.0
2012-09-04 15:10:00,26.99,27.01,26.94,26.96,38800.0,22.7333,22.7501,22.6912,22.708,38800.0
2012-09-04 15:20:00,26.96,27.01,26.95,27.01,24800.0,22.708,22.7501,22.6996,22.7501,24800.0
2012-09-04 15:30:00,27.02,27.03,26.96,26.96,44100.0,22.7586,22.767,22.708,22.708,44100.0
2012-09-04 15:40:00,26.96,27.0,26.94,26.97,86400.0,22.708,22.7417,22.6912,22.7165,86400.0
2012-09-04 15:50:00,26.98,26.98,26.87,26.94,124000.0,22.7249,22.7249,22.6322,22.6912,124000.0
2012-09-05 09:30:00,27.08,27.13,26.94,27.02,117900.0,22.8091,22.8512,22.6912,22.7586,117900.0
2012-09-05 09:40:00,27.03,27.03,26.95,26.97,52300.0,22.767,22.767,22.6996,22.7165,52300.0
2012-09-05 09:50:00,26.97,27.05,26.96,27.04,51100.0,22.7165,22.7838,22.708,22.7754,51100.0
2012-09-05 10:00:00,27.04,27.2,27.04,27.12,62400.0,22.7754,22.9102,22.7754,22.8428,62400.0
2012-09-05 10:10:00,27.13,27.24,27.12,27.23,83000.0,22.8512,22.9439,22.8428,22.9354,83000.0
2012-09-05 10:20:00,27.23,27.36,27.21,27.33,112600.0,22.9354,23.0449,22.9186,23.0197,112600.0
2012-09-05 10:30:00,27.33,27.49,27.33,27.39,156100.0,23.0197,23.1544,23.0197,23.0702,156100.0
2012-09-05 10:40:00,27.39,27.4,27.26,27.27,58300.0,23.0702,23.0786,22.9607,22.9691,58300.0
2012-09-05 10:50:00,27.27,27.33,27.26,27.3,53300.0,22.9691,23.0197,22.9607,22.9944,53300.0
2012-09-05 11:00:00,27.29,27.36,27.26,27.35,75100.0,22.986,23.0449,22.9607,23.0365,75100.0
2012-09-05 11:10:00,27.35,27.42,27.32,27.35,33800.0,23.0365,23.0955,23.0113,23.0365,33800.0
2012-09-05 11:20:00,27.35,27.36,27.21,27.27,89900.0,23.0365,23.0449,22.9186,22.9691,89900.0
2012-09-05 11:30:00,27.28,27.29,27.25,27.25,37100.0,22.9776,22.986,22.9523,22.9523,37100.0
2012-09-05 11:40:00,27.27,27.28,27.25,27.26,20200.0,22.9691,22.9776,22.9523,22.9607,20200.0
2012-09-05 11:50:00,27.26,27.28,27.24,27.26,21800.0,22.9607,22.9776,22.9439,22.9607,21800.0
2012-09-05 12:00:00,27.25,27.33,27.24,27.33,23900.0,22.9523,23.0197,22.9439,23.0197,23900.0
2012-09-05 12:10:00,27.33,27.33,27.28,27.3,15000.0,23.0197,23.0197,22.9776,22.9944,15000.0
2012-09-05 12:20:00,27.3,27.34,27.29,27.34,13100.0,22.9944,23.0281,22.986,23.0281,13100.0
2012-09-05 12:30:00,27.33,27.33,27.29,27.31,20500.0,23.0197,23.0197,22.986,23.0028,20500.0
2012-09-05 12:40:00,27.32,27.36,27.31,27.34,13800.0,23.0113,23.0449,23.0028,23.0281,13800.0
2012-09-05 12:50:00,27.33,27.34,27.3,27.33,9000.0,23.0197,23.0281,22.9944,23.0197,9000.0
2012-09-05 13:00:00,27.32,27.34,27.3,27.32,22900.0,23.0113,23.0281,22.9944,23.0113,22900.0
2012-09-05 13:10:00,27.32,27.34,27.3,27.33,18100.0,23.0113,23.0281,22.9944,23.0197,18100.0
2012-09-05 13:20:00,27.33,27.37,27.32,27.37,24300.0,23.0197,23.0534,23.0113,23.0534,24300.0
2012-09-05 13:30:00,27.36,27.38,27.36,27.38,41800.0,23.0449,23.0618,23.0449,23.0618,41800.0
2012-09-05 13:40:00,27.38,27.38,27.33,27.36,40300.0,23.0618,23.0618,23.0197,23.0449,40300.0
2012-09-05 13:50:00,27.36,27.39,27.33,27.38,22300.0,23.0449,23.0702,23.0197,23.0618,22300.0
2012-09-05 14:00:00,27.38,27.39,27.32,27.37,37800.0,23.0618,23.0702,23.0113,23.0534,37800.0
2012-09-05 14:10:00,27.37,27.39,27.34,27.38,68700.0,23.0534,23.0702,23.0281,23.0618,68700.0
2012-09-05 14:20:00,27.38,27.4,27.37,27.4,38400.0,23.0618,23.0786,23.0534,23.0786,38400.0
2012-09-05 14:30:00,27.39,27.46,27.39,27.42,64100.0,23.0702,23.1292,23.0702,23.0955,64100.0
2012-09-05 14:40:00,27.43,27.43,27.36,27.38,46300.0,23.1039,23.1039,23.0449,23.0618,46300.0
2012-09-05 14:50:00,27.38,27.42,27.37,27.42,51800.0,23.0618,23.0955,23.0534,23.0955,51800.0
2012-09-05 15:00:00,27.42,27.43,27.41,27.42,58700.0,23.0955,23.1039,23.0871,23.0955,58700.0
2012-09-05 15:10:00,27.43,27.48,27.42,27.47,105000.0,23.1039,23.146,23.0955,23.1376,105000.0
2012-09-05 15:20:00,27.47,27.5,27.46,27.48,73200.0,23.1376,23.1629,23.1292,23.146,73200.0
2012-09-05 15:30:00,27.47,27.5,27.46,27.47,100400.0,23.1376,23.1629,23.1292,23.1376,100400.0
2012-09-05 15:40:00,27.46,27.5,27.46,27.5,118500.0,23.1292,23.1629,23.1292,23.1629,118500.0
2012-09-05 15:50:00,27.5,27.54,27.49,27.54,242900.0,23.1629,23.1966,23.1544,23.1966,242900.0
2012-09-06 09:30:00,27.65,28.23,27.65,28.03,197900.0,23.2892,23.7777,23.2892,23.6093,197900.0
2012-09-06 09:40:00,28.04,28.1,27.98,28.07,52600.0,23.6177,23.6682,23.5672,23.643,52600.0
2012-09-06 09:50:00,28.05,28.09,27.99,28.09,67100.0,23.6261,23.6598,23.5756,23.6598,67100.0
2012-09-06 10:00:00,28.08,28.17,28.07,28.09,66300.0,23.6514,23.7272,23.643,23.6598,66300.0
2012-09-06 10:10:00,28.09,28.1,28.0,28.04,50800.0,23.6598,23.6682,23.584,23.6177,50800.0
2012-09-06 10:20:00,28.04,28.2,28.03,28.19,132900.0,23.6177,23.7525,23.6093,23.744,132900.0
2012-09-06 10:30:00,28.19,28.36,28.15,28.36,82000.0,23.744,23.8872,23.7103,23.8872,82000.0
2012-09-06 10:40:00,28.36,28.4,28.31,28.31,80600.0,23.8872,23.9209,23.8451,23.8451,80600.0
2012-09-06 10:50:00,28.31,28.55,28.27,28.51,102300.0,23.8451,24.0473,23.8114,24.0136,102300.0
2012-09-06 11:00:00,28.52,28.61,28.51,28.55,77800.0,24.022,24.0978,24.0136,24.0473,77800.0
2012-09-06 11:10:00,28.55,28.57,28.5,28.51,107600.0,24.0473,24.0641,24.0051,24.0136,107600.0
2012-09-06 11:20:00,28.51,28.65,28.49,28.64,66200.0,24.0136,24.1315,23.9967,24.1231,66200.0
2012-09-06 11:30:00,28.64,28.68,28.61,28.63,62800.0,24.1231,24.1568,24.0978,24.1146,62800.0
2012-09-06 11:40:00,28.64,28.83,28.63,28.74,111400.0,24.1231,24.2831,24.1146,24.2073,111400.0
2012-09-06 11:50:00,28.73,28.76,28.67,28.67,36000.0,24.1989,24.2241,24.1483,24.1483,36000.0
2012-09-06 12:00:00,28.67,28.67,28.59,28.62,52700.0,24.1483,24.1483,24.081,24.1062,52700.0
2012-09-06 12:10:00,28.62,28.7,28.61,28.65,49900.0,24.1062,24.1736,24.0978,24.1315,49900.0
2012-09-06 12:20:00,28.64,28.65,28.49,28.51,57900.0,24.1231,24.1315,23.9967,24.0136,57900.0
2012-09-06 12:30:00,28.51,28.62,28.49,28.61,45300.0,24.0136,24.1062,23.9967,24.0978,45300.0
2012-09-06 12:40:00,28.62,28.65,28.58,28.62,92500.0,24.1062,24.1315,24.0725,24.1062,92500.0
2012-09-06 12:50:00,28.62,28.7,28.62,28.69,14900.0,24.1062,24.1736,24.1062,24.1652,14900.0
2012-09-06 13:00:00,28.68,28.74,28.68,28.69,32400.0,24.1568,24.2073,24.1568,24.1652,32400.0
2012-09-06 13:10:00,28.69,28.74,28.68,28.74,17700.0,24.1652,24.2073,24.1568,24.2073,17700.0
2012-09-06 13:20:00,28.74,28.75,28.67,28.72,35000.0,24.2073,24.2157,24.1483,24.1905,35000.0
2012-09-06 13:30:00,28.72,28.74,28.7,28.71,39000.0,24.1905,24.2073,24.1736,24.182,39000.0
2012-09-06 13:40:00,28.71,28.71,28.65,28.65,36500.0,24.182,24.182,24.1315,24.1315,36500.0
2012-09-06 13:50:00,28.66,28.76,28.66,28.74,131500.0,24.1399,24.2241,24.1399,24.2073,131500.0
2012-09-06 14:00:00,28.74,28.77,28.71,28.71,68000.0,24.2073,24.2326,24.182,24.182,68000.0
2012-09-06 14:10:00,28.7,28.72,28.64,28.65,44100.0,24.1736,24.1905,24.1231,24.1315,44100.0
2012-09-06 14:20:00,28.65,28.65,28.55,28.56,66600.0,24.1315,24.1315,24.0473,24.0557,66600.0
2012-09-06 14:30:00,28.55,28.56,28.53,28.55,38100.0,24.0473,24.0557,24.0304,24.0473,38100.0
2012-09-06 14:40:00,28.54,28.59,28.53,28.58,56800.0,24.0388,24.081,24.0304,24.0725,56800.0
2012-09-06 14:50:00,28.58,28.63,28.57,28.61,73700.0,24.0725,24.1146,24.0641,24.0978,73700.0
2012-09-06 15:00:00,28.6,28.68,28.6,28.67,88300.0,24.0894,24.1568,24.0894,24.1483,88300.0
2012-09-06 15:10:00,28.67,28.68,28.59,28.65,299500.0,24.1483,24.1568,24.081,24.1315,299500.0
2012-09-06 15:20:00,28.65,28.65,28.58,28.59,77100.0,24.1315,24.1315,24.0725,24.081,77100.0
2012-09-06 15:30:00,28.6,28.76,28.6,28.75,147600.0,24.0894,24.2241,24.0894,24.2157,147600.0
2012-09-06 15:40:00,28.75,28.77,28.68,28.73,171400.0,24.2157,24.2326,24.1568,24.1989,171400.0
2012-09-06 15:50:00,28.73,28.79,28.7,28.73,344500.0,24.1989,24.2494,24.1736,24.1989,344500.0
2012-09-07 09:30:00,28.72,29.08,28.72,29.03,77700.0,24.1905,24.4937,24.1905,24.4516,77700.0
2012-09-07 09:40:00,29.05,29.19,29.02,29.17,60100.0,24.4684,24.5863,24.4431,24.5695,60100.0
2012-09-07 09:50:00,29.18,29.27,29.15,29.25,89800.0,24.5779,24.6537,24.5526,24.6369,89800.0
2012-09-07 10:00:00,29.26,29.27,29.13,29.23,56900.0,24.6453,24.6537,24.5358,24.62,56900.0
2012-09-07 10:10:00,29.24,29.29,29.22,29.27,59700.0,24.6284,24.6706,24.6116,24.6537,59700.0
2012-09-07 10:20:00,29.28,29.48,29.28,29.48,111600.0,24.6621,24.8306,24.6621,24.8306,111600.0
2012-09-07 10:30:00,29.48,29.61,29.4,29.59,101400.0,24.8306,24.9401,24.7632,24.9232,101400.0
2012-09-07 10:40:00,29.57,29.62,29.56,29.57,54300.0,24.9064,24.9485,24.898,24.9064,54300.0
2012-09-07 10:50:00,29.57,29.58,29.52,29.53,42400.0,24.9064,24.9148,24.8643,24.8727,42400.0
2012-09-07 11:00:00,29.53,29.53,29.41,29.42,52200.0,24.8727,24.8727,24.7716,24.7801,52200.0
2012-09-07 11:10:00,29.42,29.44,29.18,29.18,55700.0,24.7801,24.7969,24.5779,24.5779,55700.0
2012-09-07 11:20:00,29.18,29.19,29.08,29.17,167800.0,24.5779,24.5863,24.4937,24.5695,167800.0
2012-09-07 11:30:00,29.17,29.36,29.17,29.36,48100.0,24.5695,24.7295,24.5695,24.7295,48100.0
2012-09-07 11:40:00,29.35,29.44,29.35,29.43,41500.0,24.7211,24.7969,24.7211,24.7885,41500.0
2012-09-07 11:50:00,29.43,29.43,29.33,29.41,34900.0,24.7885,24.7885,24.7042,24.7716,34900.0
2012-09-07 12:00:00,29.41,29.43,29.4,29.42,57300.0,24.7716,24.7885,24.7632,24.7801,57300.0
2012-09-07 12:10:00,29.42,29.44,29.42,29.43,21600.0,24.7801,24.7969,24.7801,24.7885,21600.0
2012-09-07 12:20:00,29.42,29.46,29.4,29.4,51500.0,24.7801,24.8137,24.7632,24.7632,51500.0
2012-09-07 12:30:00,29.41,29.41,29.34,29.34,17600.0,24.7716,24.7716,24.7127,24.7127,17600.0
2012-09-07 12:40:00,29.35,29.47,29.35,29.44,28100.0,24.7211,24.8222,24.7211,24.7969,28100.0
2012-09-07 12:50:00,29.44,29.5,29.43,29.49,28300.0,24.7969,24.8474,24.7885,24.839,28300.0
2012-09-07 13:00:00,29.49,29.59,29.47,29.59,65700.0,24.839,24.9232,24.8222,24.9232,65700.0
2012-09-07 13:10:00,29.59,29.6,29.54,29.57,99900.0,24.9232,24.9317,24.8811,24.9064,99900.0
2012-09-07 13:20:00,29.58,29.6,29.56,29.59,36000.0,24.9148,24.9317,24.898,24.9232,36000.0
2012-09-07 13:30:00,29.6,29.64,29.57,29.6,27800.0,24.9317,24.9654,24.9064,24.9317,27800.0
2012-09-07 13:40:00,29.61,29.61,29.48,29.5,24800.0,24.9401,24.9401,24.8306,24.8474,24800.0
2012-09-07 13:50:00,29.5,29.53,29.47,29.5,22800.0,24.8474,24.8727,24.8222,24.8474,22800.0
2012-09-07 14:00:00,29.5,29.51,29.43,29.49,24400.0,24.8474,24.8559,24.7885,24.839,24400.0
2012-09-07 14:10:00,29.49,29.52,29.46,29.5,35000.0,24.839,24.8643,24.8137,24.8474,35000.0
2012-09-07 14:20:00,29.51,29.51,29.45,29.45,18400.0,24.8559,24.8559,24.8053,24.8053,18400.0
2012-09-07 14:30:00,29.46,29.47,29.44,29.45,14600.0,24.8137,24.8222,24.7969,24.8053,14600.0
2012-09-07 14:40:00,29.45,29.5,29.44,29.5,19800.0,24.8053,24.8474,24.7969,24.8474,19800.0
2012-09-07 14:50:00,29.5,29.55,29.49,29.49,28200.0,24.8474,24.8895,24.839,24.839,28200.0
2012-09-07 15:00:00,29.49,29.51,29.41,29.41,83300.0,24.839,24.8559,24.7716,24.7716,83300.0
2012-09-07 15:10:00,29.42,29.48,29.37,29.47,43700.0,24.7801,24.8306,24.7379,24.8222,43700.0
2012-09-07 15:20:00,29.47,29.6,29.47,29.59,104400.0,24.8222,24.9317,24.8222,24.9232,104400.0
2012-09-07 15:30:00,29.58,29.68,29.51,29.52,164700.0,24.9148,24.999,24.8559,24.8643,164700.0
2012-09-07 15:40:00,29.52,29.68,29.52,29.66,116100.0,24.8643,24.999,24.8643,24.9822,116100.0
2012-09-07 15:50:00,29.67,29.71,29.55,29.58,252500.0,24.9906,25.0243,24.8895,24.9148,252500.0
2012-09-10 09:30:00,29.44,29.54,29.41,29.5,60000.0,24.7969,24.8811,24.7716,24.8474,60000.0
2012-09-10 09:40:00,29.5,29.54,29.47,29.47,70600.0,24.8474,24.8811,24.8222,24.8222,70600.0
2012-09-10 09:50:00,29.48,29.49,29.42,29.44,93600.0,24.8306,24.839,24.7801,24.7969,93600.0
2012-09-10 10:00:00,29.44,29.45,29.34,29.36,53000.0,24.7969,24.8053,24.7127,24.7295,53000.0
2012-09-10 10:10:00,29.35,29.4,29.34,29.38,104400.0,24.7211,24.7632,24.7127,24.7464,104400.0
2012-09-10 10:20:00,29.38,29.57,29.37,29.57,156700.0,24.7464,24.9064,24.7379,24.9064,156700.0
2012-09-10 10:30:00,29.57,29.62,29.51,29.51,30700.0,24.9064,24.9485,24.8559,24.8559,30700.0
2012-09-10 10:40:00,29.52,29.52,29.48,29.52,33500.0,24.8643,24.8643,24.8306,24.8643,33500.0
2012-09-10 10:50:00,29.51,29.52,29.45,29.49,57500.0,24.8559,24.8643,24.8053,24.839,57500.0
2012-09-10 11:00:00,29.5,29.65,29.47,29.65,124000.0,24.8474,24.9738,24.8222,24.9738,124000.0
2012-09-10 11:10:00,29.65,29.65,29.56,29.57,7900.0,24.9738,24.9738,24.898,24.9064,7900.0
2012-09-10 11:20:00,29.56,29.57,29.47,29.48,205400.0,24.898,24.9064,24.8222,24.8306,205400.0
2012-09-10 11:30:00,29.49,29.51,29.47,29.47,46200.0,24.839,24.8559,24.8222,24.8222,46200.0
2012-09-10 11:40:00,29.47,29.47,29.36,29.38,38100.0,24.8222,24.8222,24.7295,24.7464,38100.0
2012-09-10 11:50:00,29.38,29.45,29.38,29.4,52100.0,24.7464,24.8053,24.7464,24.7632,52100.0
2012-09-10 12:00:00,29.4,29.46,29.37,29.45,45100.0,24.7632,24.8137,24.7379,24.8053,45100.0
2012-09-10 12:10:00,29.45,29.46,29.42,29.45,55900.0,24.8053,24.8137,24.7801,24.8053,55900.0
2012-09-10 12:20:00,29.45,29.48,29.44,29.48,111500.0,24.8053,24.8306,24.7969,24.8306,111500.0
2012-09-10 12:30:00,29.48,29.48,29.45,29.47,44600.0,24.8306,24.8306,24.8053,24.8222,44600.0
2012-09-10 12:40:00,29.48,29.48,29.45,29.48,28400.0,24.8306,24.8306,24.8053,24.8306,28400.0
2012-09-10 12:50:00,29.47,29.51,29.45,29.5,29100.0,24.8222,24.8559,24.8053,24.8474,29100.0
2012-09-10 13:00:00,29.5,29.51,29.48,29.48,44900.0,24.8474,24.8559,24.8306,24.8306,44900.0
2012-09-10 13:10:00,29.49,29.52,29.45,29.48,22700.0,24.839,24.8643,24.8053,24.8306,22700.0
2012-09-10 13:20:00,29.49,29.51,29.49,29.5,37000.0,24.839,24.8559,24.839,24.8474,37000.0
2012-09-10 13:30:00,29.51,29.51,29.5,29.5,32100.0,24.8559,24.8559,24.8474,24.8474,32100.0
2012-09-10 13:40:00,29.49,29.52,29.47,29.48,48000.0,24.839,24.8643,24.8222,24.8306,48000.0
2012-09-10 13:50:00,29.48,29.49,29.39,29.39,14800.0,24.8306,24.839,24.7548,24.7548,14800.0
2012-09-10 14:00:00,29.39,29.44,29.39,29.44,24600.0,24.7548,24.7969,24.7548,24.7969,24600.0
2012-09-10 14:10:00,29.44,29.44,29.4,29.43,18900.0,24.7969,24.7969,24.7632,24.7885,18900.0
2012-09-10 14:20:00,29.44,29.48,29.43,29.47,13800.0,24.7969,24.8306,24.7885,24.8222,13800.0
2012-09-10 14:30:00,29.46,29.5,29.45,29.45,30500.0,24.8137,24.8474,24.8053,24.8053,30500.0
2012-09-10 14:40:00,29.45,29.45,29.36,29.4,31500.0,24.8053,24.8053,24.7295,24.7632,31500.0
2012-09-10 14:50:00,29.41,29.43,29.38,29.4,29900.0,24.7716,24.7885,24.7464,24.7632,29900.0
2012-09-10 15:00:00,29.4,29.41,29.34,29.37,28000.0,24.7632,24.7716,24.7127,24.7379,28000.0
2012-09-10 15:10:00,29.37,29.37,29.23,29.26,47300.0,24.7379,24.7379,24.62,24.6453,47300.0
2012-09-10 15:20:00,29.27,29.28,29.22,29.24,62800.0,24.6537,24.6621,24.6116,24.6284,62800.0
2012-09-10 15:30:00,29.24,29.24,29.15,29.16,55800.0,24.6284,24.6284,24.5526,24.5611,55800.0
2012-09-10 15:40:00,29.17,29.17,29.13,29.16,65400.0,24.5695,24.5695,24.5358,24.5611,65400.0
2012-09-10 15:50:00,29.16,29.17,29.13,29.14,144900.0,24.5611,24.5695,24.5358,24.5442,144900.0
2012-09-11 09:30:00,29.34,29.55,29.31,29.53,82600.0,24.7127,24.8895,24.6874,24.8727,82600.0
2012-09-11 09:40:00,29.55,29.57,29.45,29.57,50700.0,24.8895,24.9064,24.8053,24.9064,50700.0
2012-09-11 09:50:00,29.56,29.69,29.53,29.65,64300.0,24.898,25.0075,24.8727,24.9738,64300.0
2012-09-11 10:00:00,29.67,29.74,29.64,29.65,67300.0,24.9906,25.0496,24.9654,24.9738,67300.0
2012-09-11 10:10:00,29.65,29.65,29.45,29.55,97300.0,24.9738,24.9738,24.8053,24.8895,97300.0
2012-09-11 10:20:00,29.56,29.7,29.55,29.7,68000.0,24.898,25.0159,24.8895,25.0159,68000.0
2012-09-11 10:30:00,29.7,29.71,29.63,29.65,33500.0,25.0159,25.0243,24.9569,24.9738,33500.0
2012-09-11 10:40:00,29.65,29.65,29.6,29.64,27900.0,24.9738,24.9738,24.9317,24.9654,27900.0
2012-09-11 10:50:00,29.64,29.74,29.63,29.74,45400.0,24.9654,25.0496,24.9569,25.0496,45400.0
2012-09-11 11:00:00,29.73,29.75,29.65,29.65,71200.0,25.0412,25.058,24.9738,24.9738,71200.0
2012-09-11 11:10:00,29.65,29.8,29.65,29.8,51600.0,24.9738,25.1001,24.9738,25.1001,51600.0
2012-09-11 11:20:00,29.8,29.92,29.8,29.9,121800.0,25.1001,25.2012,25.1001,25.1843,121800.0
2012-09-11 11:30:00,29.88,29.91,29.85,29.9,54400.0,25.1675,25.1928,25.1422,25.1843,54400.0
2012-09-11 11:40:00,29.88,29.95,29.87,29.93,67100.0,25.1675,25.2265,25.1591,25.2096,67100.0
2012-09-11 11:50:00,29.92,29.95,29.89,29.94,69700.0,25.2012,25.2265,25.1759,25.218,69700.0
2012-09-11 12:00:00,29.94,29.96,29.93,29.96,37800.0,25.218,25.2349,25.2096,25.2349,37800.0
2012-09-11 12:10:00,29.96,29.96,29.77,29.8,63000.0,25.2349,25.2349,25.0749,25.1001,63000.0
2012-09-11 12:20:00,29.79,29.85,29.75,29.82,48800.0,25.0917,25.1422,25.058,25.117,48800.0
2012-09-11 12:30:00,29.82,29.92,29.82,29.91,35500.0,25.117,25.2012,25.117,25.1928,35500.0
2012-09-11 12:40:00,29.91,29.94,29.89,29.92,45100.0,25.1928,25.218,25.1759,25.2012,45100.0
2012-09-11 12:50:00,29.91,29.93,29.88,29.92,43400.0,25.1928,25.2096,25.1675,25.2012,43400.0
2012-09-11 13:00:00,29.91,29.97,29.91,29.97,52200.0,25.1928,25.2433,25.1928,25.2433,52200.0
2012-09-11 13:10:00,29.96,29.99,29.92,29.99,50500.0,25.2349,25.2602,25.2012,25.2602,50500.0
2012-09-11 13:20:00,29.97,30.0,29.97,29.98,52100.0,25.2433,25.2686,25.2433,25.2517,52100.0
2012-09-11 13:30:00,29.97,29.99,29.96,29.97,18400.0,25.2433,25.2602,25.2349,25.2433,18400.0
2012-09-11 13:40:00,29.97,29.99,29.88,29.88,39300.0,25.2433,25.2602,25.1675,25.1675,39300.0
2012-09-11 13:50:00,29.88,29.91,29.83,29.83,33400.0,25.1675,25.1928,25.1254,25.1254,33400.0
2012-09-11 14:00:00,29.84,29.84,29.73,29.73,49100.0,25.1338,25.1338,25.0412,25.0412,49100.0
2012-09-11 14:10:00,29.73,29.74,29.67,29.7,59300.0,25.0412,25.0496,24.9906,25.0159,59300.0
2012-09-11 14:20:00,29.7,29.73,29.69,29.73,108100.0,25.0159,25.0412,25.0075,25.0412,108100.0
2012-09-11 14:30:00,29.72,29.81,29.72,29.8,25900.0,25.0327,25.1085,25.0327,25.1001,25900.0
2012-09-11 14:40:00,29.81,29.81,29.73,29.74,31500.0,25.1085,25.1085,25.0412,25.0496,31500.0
2012-09-11 14:50:00,29.74,29.82,29.73,29.75,35200.0,25.0496,25.117,25.0412,25.058,35200.0
2012-09-11 15:00:00,29.76,29.78,29.73,29.75,35700.0,25.0664,25.0833,25.0412,25.058,35700.0
2012-09-11 15:10:00,29.74,29.75,29.7,29.7,39700.0,25.0496,25.058,25.0159,25.0159,39700.0
2012-09-11 15:20:00,29.7,29.74,29.67,29.72,60800.0,25.0159,25.0496,24.9906,25.0327,60800.0
2012-09-11 15:30:00,29.72,29.79,29.71,29.77,69500.0,25.0327,25.0917,25.0243,25.0749,69500.0
2012-09-11 15:40:00,29.76,29.82,29.75,29.81,92800.0,25.0664,25.117,25.058,25.1085,92800.0
2012-09-11 15:50:00,29.81,29.83,29.79,29.79,170700.0,25.1085,25.1254,25.0917,25.0917,170700.0
2012-09-12 09:30:00,29.96,30.07,29.57,29.59,232500.0,25.2349,25.3275,24.9064,24.9232,232500.0
2012-09-12 09:40:00,29.59,29.77,29.59,29.75,79600.0,24.9232,25.0749,24.9232,25.058,79600.0
2012-09-12 09:50:00,29.74,29.76,29.65,29.65,36200.0,25.0496,25.0664,24.9738,24.9738,36200.0
2012-09-12 10:00:00,29.66,29.7,29.62,29.68,29500.0,24.9822,25.0159,24.9485,24.999,29500.0
2012-09-12 10:10:00,29.68,29.85,29.67,29.68,92500.0,24.999,25.1422,24.9906,24.999,92500.0
2012-09-12 10:20:00,29.67,29.69,29.6,29.6,54900.0,24.9906,25.0075,24.9317,24.9317,54900.0
2012-09-12 10:30:00,29.59,29.6,29.49,29.5,33400.0,24.9232,24.9317,24.839,24.8474,33400.0
2012-09-12 10:40:00,29.5,29.5,29.42,29.45,35300.0,24.8474,24.8474,24.7801,24.8053,35300.0
2012-09-12 10:50:00,29.45,29.55,29.45,29.54,107000.0,24.8053,24.8895,24.8053,24.8811,107000.0
2012-09-12 11:00:00,29.54,29.66,29.54,29.66,57300.0,24.8811,24.9822,24.8811,24.9822,57300.0
2012-09-12 11:10:00,29.66,29.75,29.62,29.73,59600.0,24.9822,25.058,24.9485,25.0412,59600.0
2012-09-12 11:20:00,29.73,29.83,29.69,29.69,64600.0,25.0412,25.1254,25.0075,25.0075,64600.0
2012-09-12 11:30:00,29.68,29.8,29.68,29.77,32300.0,24.999,25.1001,24.999,25.0749,32300.0
2012-09-12 11:40:00,29.77,29.82,29.76,29.78,41800.0,25.0749,25.117,25.0664,25.0833,41800.0
2012-09-12 11:50:00,29.78,29.81,29.77,29.81,30500.0,25.0833,25.1085,25.0749,25.1085,30500.0
2012-09-12 12:00:00,29.81,29.83,29.79,29.8,22800.0,25.1085,25.1254,25.0917,25.1001,22800.0
2012-09-12 12:10:00,29.81,29.83,29.79,29.8,26500.0,25.1085,25.1254,25.0917,25.1001,26500.0
2012-09-12 12:20:00,29.8,29.87,29.77,29.83,47900.0,25.1001,25.1591,25.0749,25.1254,47900.0
2012-09-12 12:30:00,29.83,29.86,29.78,29.83,54500.0,25.1254,25.1507,25.0833,25.1254,54500.0
2012-09-12 12:40:00,29.82,29.82,29.78,29.78,27300.0,25.117,25.117,25.0833,25.0833,27300.0
2012-09-12 12:50:00,29.79,29.84,29.77,29.79,38800.0,25.0917,25.1338,25.0749,25.0917,38800.0
2012-09-12 13:00:00,29.78,29.82,29.71,29.8,82900.0,25.0833,25.117,25.0243,25.1001,82900.0
2012-09-12 13:10:00,29.79,29.79,29.65,29.65,24000.0,25.0917,25.0917,24.9738,24.9738,24000.0
2012-09-12 13:20:00,29.65,29.67,29.62,29.66,32000.0,24.9738,24.9906,24.9485,24.9822,32000.0
2012-09-12 13:30:00,29.66,29.67,29.6,29.61,29500.0,24.9822,24.9906,24.9317,24.9401,29500.0
2012-09-12 13:40:00,29.6,29.64,29.59,29.62,34500.0,24.9317,24.9654,24.9232,24.9485,34500.0
2012-09-12 13:50:00,29.63,29.63,29.58,29.59,36100.0,24.9569,24.9569,24.9148,24.9232,36100.0
2012-09-12 14:00:00,29.58,29.59,29.52,29.55,60400.0,24.9148,24.9232,24.8643,24.8895,60400.0
2012-09-12 14:10:00,29.56,29.58,29.52,29.52,56600.0,24.898,24.9148,24.8643,24.8643,56600.0
2012-09-12 14:20:00,29.52,29.64,29.51,29.64,60300.0,24.8643,24.9654,24.8559,24.9654,60300.0
2012-09-12 14:30:00,29.64,29.69,29.6,29.61,53700.0,24.9654,25.0075,24.9317,24.9401,53700.0
2012-09-12 14:40:00,29.61,29.61,29.52,29.53,46800.0,24.9401,24.9401,24.8643,24.8727,46800.0
2012-09-12 14:50:00,29.53,29.61,29.53,29.61,34300.0,24.8727,24.9401,24.8727,24.9401,34300.0
2012-09-12 15:00:00,29.61,29.62,29.55,29.58,53000.0,24.9401,24.9485,24.8895,24.9148,53000.0
2012-09-12 15:10:00,29.58,29.59,29.53,29.56,38100.0,24.9148,24.9232,24.8727,24.898,38100.0
2012-09-12 15:20:00,29.56,29.6,29.53,29.58,100500.0,24.898,24.9317,24.8727,24.9148,100500.0
2012-09-12 15:30:00,29.58,29.59,29.56,29.59,60400.0,24.9148,24.9232,24.898,24.9232,60400.0
2012-09-12 15:40:00,29.59,29.6,29.51,29.53,93900.0,24.9232,24.9317,24.8559,24.8727,93900.0
2012-09-12 15:50:00,29.53,29.61,29.52,29.61,201200.0,24.8727,24.9401,24.8643,24.9401,201200.0
2012-09-13 09:30:00,29.89,29.89,29.76,29.79,83000.0,25.1759,25.1759,25.0664,25.0917,83000.0
2012-09-13 09:40:00,29.78,29.91,29.77,29.87,36400.0,25.0833,25.1928,25.0749,25.1591,36400.0
2012-09-13 09:50:00,29.87,29.99,29.81,29.97,118100.0,25.1591,25.2602,25.1085,25.2433,118100.0
2012-09-13 10:00:00,29.98,29.98,29.85,29.87,83600.0,25.2517,25.2517,25.1422,25.1591,83600.0
2012-09-13 10:10:00,29.88,29.92,29.86,29.86,37100.0,25.1675,25.2012,25.1507,25.1507,37100.0
2012-09-13 10:20:00,29.86,29.88,29.67,29.67,66800.0,25.1507,25.1675,24.9906,24.9906,66800.0
2012-09-13 10:30:00,29.67,29.68,29.63,29.64,28300.0,24.9906,24.999,24.9569,24.9654,28300.0
2012-09-13 10:40:00,29.63,29.79,29.62,29.67,49100.0,24.9569,25.0917,24.9485,24.9906,49100.0
2012-09-13 10:50:00,29.68,29.72,29.67,29.7,11200.0,24.999,25.0327,24.9906,25.0159,11200.0
2012-09-13 11:00:00,29.7,29.8,29.7,29.78,39600.0,25.0159,25.1001,25.0159,25.0833,39600.0
2012-09-13 11:10:00,29.77,29.8,29.73,29.78,18100.0,25.0749,25.1001,25.0412,25.0833,18100.0
2012-09-13 11:20:00,29.77,29.77,29.71,29.76,21500.0,25.0749,25.0749,25.0243,25.0664,21500.0
2012-09-13 11:30:00,29.77,29.8,29.74,29.74,41300.0,25.0749,25.1001,25.0496,25.0496,41300.0
2012-09-13 11:40:00,29.75,29.79,29.75,29.78,16000.0,25.058,25.0917,25.058,25.0833,16000.0
2012-09-13 11:50:00,29.76,29.77,29.71,29.73,20500.0,25.0664,25.0749,25.0243,25.0412,20500.0
2012-09-13 12:00:00,29.73,29.78,29.72,29.72,32700.0,25.0412,25.0833,25.0327,25.0327,32700.0
2012-09-13 12:10:00,29.72,29.72,29.6,29.63,27300.0,25.0327,25.0327,24.9317,24.9569,27300.0
2012-09-13 12:20:00,29.64,29.7,29.56,29.58,46800.0,24.9654,25.0159,24.898,24.9148,46800.0
2012-09-13 12:30:00,29.6,29.88,29.6,29.75,72400.0,24.9317,25.1675,24.9317,25.058,72400.0
2012-09-13 12:40:00,29.76,29.93,29.75,29.84,69300.0,25.0664,25.2096,25.058,25.1338,69300.0
2012-09-13 12:50:00,29.84,29.86,29.77,29.81,46600.0,25.1338,25.1507,25.0749,25.1085,46600.0
2012-09-13 13:00:00,29.83,29.9,29.79,29.86,78300.0,25.1254,25.1843,25.0917,25.1507,78300.0
2012-09-13 13:10:00,29.87,29.89,29.79,29.86,38900.0,25.1591,25.1759,25.0917,25.1507,38900.0
2012-09-13 13:20:00,29.85,29.98,29.85,29.96,34500.0,25.1422,25.2517,25.1422,25.2349,34500.0
2012-09-13 13:30:00,29.96,30.04,29.96,30.02,48900.0,25.2349,25.3023,25.2349,25.2854,48900.0
2012-09-13 13:40:00,30.03,30.13,30.01,30.11,52800.0,25.2938,25.3781,25.277,25.3612,52800.0
2012-09-13 13:50:00,30.11,30.15,30.1,30.14,23600.0,25.3612,25.3949,25.3528,25.3865,23600.0
2012-09-13 14:00:00,30.15,30.24,30.14,30.2,40700.0,25.3949,25.4707,25.3865,25.437,40700.0
2012-09-13 14:10:00,30.2,30.37,30.19,30.36,65300.0,25.437,25.5802,25.4286,25.5718,65300.0
2012-09-13 14:20:00,30.37,30.49,30.37,30.46,45300.0,25.5802,25.6813,25.5802,25.656,45300.0
2012-09-13 14:30:00,30.47,30.49,30.31,30.31,64000.0,25.6645,25.6813,25.5297,25.5297,64000.0
2012-09-13 14:40:00,30.31,30.39,30.3,30.34,53300.0,25.5297,25.5971,25.5213,25.555,53300.0
2012-09-13 14:50:00,30.34,30.36,30.33,30.33,31700.0,25.555,25.5718,25.5465,25.5465,31700.0
2012-09-13 15:00:00,30.34,30.37,30.26,30.37,34100.0,25.555,25.5802,25.4876,25.5802,34100.0
2012-09-13 15:10:00,30.37,30.43,30.32,30.34,25400.0,25.5802,25.6308,25.5381,25.555,25400.0
2012-09-13 15:20:00,30.33,30.39,30.33,30.35,48300.0,25.5465,25.5971,25.5465,25.5634,48300.0
2012-09-13 15:30:00,30.35,30.45,30.35,30.44,60000.0,25.5634,25.6476,25.5634,25.6392,60000.0
2012-09-13 15:40:00,30.43,30.45,30.36,30.44,93300.0,25.6308,25.6476,25.5718,25.6392,93300.0
2012-09-13 15:50:00,30.44,30.46,30.34,30.38,104100.0,25.6392,25.656,25.555,25.5886,104100.0
2012-09-14 09:30:00,30.87,30.87,30.57,30.63,226000.0,26.0014,26.0014,25.7487,25.7992,226000.0
2012-09-14 09:40:00,30.62,30.86,30.6,30.84,61000.0,25.7908,25.9929,25.7739,25.9761,61000.0
2012-09-14 09:50:00,30.85,30.85,30.66,30.77,131900.0,25.9845,25.9845,25.8245,25.9171,131900.0
2012-09-14 10:00:00,30.78,30.92,30.77,30.91,88000.0,25.9256,26.0435,25.9171,26.0351,88000.0
2012-09-14 10:10:00,30.9,31.09,30.88,31.02,162400.0,26.0266,26.1867,26.0098,26.1277,162400.0
2012-09-14 10:20:00,31.03,31.1,31.0,31.04,106800.0,26.1361,26.1951,26.1109,26.1446,106800.0
2012-09-14 10:30:00,31.02,31.04,30.87,30.94,51900.0,26.1277,26.1446,26.0014,26.0603,51900.0
2012-09-14 10:40:00,30.93,30.94,30.82,30.83,36000.0,26.0519,26.0603,25.9593,25.9677,36000.0
2012-09-14 10:50:00,30.82,30.84,30.7,30.79,21500.0,25.9593,25.9761,25.8582,25.934,21500.0
2012-09-14 11:00:00,30.79,30.82,30.75,30.78,31700.0,25.934,25.9593,25.9003,25.9256,31700.0
2012-09-14 11:10:00,30.8,30.82,30.7,30.73,64000.0,25.9424,25.9593,25.8582,25.8834,64000.0
2012-09-14 11:20:00,30.73,30.87,30.73,30.85,72200.0,25.8834,26.0014,25.8834,25.9845,72200.0
2012-09-14 11:30:00,30.86,30.86,30.76,30.8,38700.0,25.9929,25.9929,25.9087,25.9424,38700.0
2012-09-14 11:40:00,30.8,30.87,30.75,30.75,29000.0,25.9424,26.0014,25.9003,25.9003,29000.0
2012-09-14 11:50:00,30.75,30.79,30.68,30.72,61500.0,25.9003,25.934,25.8413,25.875,61500.0
2012-09-14 12:00:00,30.72,30.76,30.67,30.67,59500.0,25.875,25.9087,25.8329,25.8329,59500.0
2012-09-14 12:10:00,30.67,30.77,30.67,30.75,19300.0,25.8329,25.9171,25.8329,25.9003,19300.0
2012-09-14 12:20:00,30.73,30.81,30.72,30.75,45700.0,25.8834,25.9508,25.875,25.9003,45700.0
2012-09-14 12:30:00,30.77,30.82,30.7,30.72,37800.0,25.9171,25.9593,25.8582,25.875,37800.0
2012-09-14 12:40:00,30.72,30.82,30.71,30.79,44100.0,25.875,25.9593,25.8666,25.934,44100.0
2012-09-14 12:50:00,30.8,30.87,30.76,30.76,15300.0,25.9424,26.0014,25.9087,25.9087,15300.0
2012-09-14 13:00:00,30.76,30.86,30.76,30.85,24800.0,25.9087,25.9929,25.9087,25.9845,24800.0
2012-09-14 13:10:00,30.85,30.94,30.85,30.91,46200.0,25.9845,26.0603,25.9845,26.0351,46200.0
2012-09-14 13:20:00,30.91,30.92,30.76,30.82,29100.0,26.0351,26.0435,25.9087,25.9593,29100.0
2012-09-14 13:30:00,30.81,30.91,30.81,30.86,28300.0,25.9508,26.0351,25.9508,25.9929,28300.0
2012-09-14 13:40:00,30.84,30.93,30.84,30.92,29500.0,25.9761,26.0519,25.9761,26.0435,29500.0
2012-09-14 13:50:00,30.91,30.98,30.9,30.97,41500.0,26.0351,26.094,26.0266,26.0856,41500.0
2012-09-14 14:00:00,30.98,31.0,30.87,30.88,43800.0,26.094,26.1109,26.0014,26.0098,43800.0
2012-09-14 14:10:00,30.89,30.94,30.81,30.85,32400.0,26.0182,26.0603,25.9508,25.9845,32400.0
2012-09-14 14:20:00,30.85,30.96,30.84,30.94,30200.0,25.9845,26.0772,25.9761,26.0603,30200.0
2012-09-14 14:30:00,30.93,30.94,30.87,30.88,18900.0,26.0519,26.0603,26.0014,26.0098,18900.0
2012-09-14 14:40:00,30.88,31.0,30.87,30.98,44800.0,26.0098,26.1109,26.0014,26.094,44800.0
2012-09-14 14:50:00,30.98,30.99,30.89,30.94,40500.0,26.094,26.1024,26.0182,26.0603,40500.0
2012-09-14 15:00:00,30.93,30.93,30.85,30.89,46600.0,26.0519,26.0519,25.9845,26.0182,46600.0
2012-09-14 15:10:00,30.89,30.97,30.89,30.92,91800.0,26.0182,26.0856,26.0182,26.0435,91800.0
2012-09-14 15:20:00,30.91,30.91,30.79,30.85,73200.0,26.0351,26.0351,25.934,25.9845,73200.0
2012-09-14 15:30:00,30.85,30.94,30.82,30.91,79200.0,25.9845,26.0603,25.9593,26.0351,79200.0
2012-09-14 15:40:00,30.91,30.96,30.75,30.79,101400.0,26.0351,26.0772,25.9003,25.934,101400.0
2012-09-14 15:50:00,30.8,30.87,30.76,30.87,136700.0,25.9424,26.0014,25.9087,26.0014,136700.0
2012-09-17 09:30:00,30.86,30.86,30.64,30.75,86100.0,25.9929,25.9929,25.8076,25.9003,86100.0
2012-09-17 09:40:00,30.75,30.76,30.38,30.4,75200.0,25.9003,25.9087,25.5886,25.6055,75200.0
2012-09-17 09:50:00,30.39,30.4,30.27,30.31,56900.0,25.5971,25.6055,25.496,25.5297,56900.0
2012-09-17 10:00:00,30.31,30.39,30.31,30.33,14900.0,25.5297,25.5971,25.5297,25.5465,14900.0
2012-09-17 10:10:00,30.33,30.38,30.3,30.3,22700.0,25.5465,25.5886,25.5213,25.5213,22700.0
2012-09-17 10:20:00,30.3,30.39,30.26,30.36,42800.0,25.5213,25.5971,25.4876,25.5718,42800.0
2012-09-17 10:30:00,30.36,30.37,30.14,30.14,35900.0,25.5718,25.5802,25.3865,25.3865,35900.0
2012-09-17 10:40:00,30.13,30.3,30.12,30.3,56400.0,25.3781,25.5213,25.3697,25.5213,56400.0
2012-09-17 10:50:00,30.3,30.31,30.24,30.27,24800.0,25.5213,25.5297,25.4707,25.496,24800.0
2012-09-17 11:00:00,30.27,30.27,30.13,30.13,43600.0,25.496,25.496,25.3781,25.3781,43600.0
2012-09-17 11:10:00,30.13,30.16,30.04,30.07,65000.0,25.3781,25.4033,25.3023,25.3275,65000.0
2012-09-17 11:20:00,30.08,30.15,30.06,30.13,28200.0,25.336,25.3949,25.3191,25.3781,28200.0
2012-09-17 11:30:00,30.14,30.19,30.13,30.18,29300.0,25.3865,25.4286,25.3781,25.4202,29300.0
2012-09-17 11:40:00,30.18,30.2,30.16,30.2,30000.0,25.4202,25.437,25.4033,25.437,30000.0
2012-09-17 11:50:00,30.2,30.25,30.17,30.19,41900.0,25.437,25.4791,25.4118,25.4286,41900.0
2012-09-17 12:00:00,30.18,30.21,30.17,30.2,25000.0,25.4202,25.4455,25.4118,25.437,25000.0
2012-09-17 12:10:00,30.2,30.21,30.18,30.18,16900.0,25.437,25.4455,25.4202,25.4202,16900.0
2012-09-17 12:20:00,30.18,30.22,30.16,30.18,23500.0,25.4202,25.4539,25.4033,25.4202,23500.0
2012-09-17 12:30:00,30.17,30.27,30.17,30.27,17200.0,25.4118,25.496,25.4118,25.496,17200.0
2012-09-17 12:40:00,30.27,30.36,30.27,30.36,28700.0,25.496,25.5718,25.496,25.5718,28700.0
2012-09-17 12:50:00,30.36,30.37,30.34,30.34,30800.0,25.5718,25.5802,25.555,25.555,30800.0
2012-09-17 13:00:00,30.34,30.34,30.3,30.32,16300.0,25.555,25.555,25.5213,25.5381,16300.0
2012-09-17 13:10:00,30.32,30.35,30.31,30.31,17300.0,25.5381,25.5634,25.5297,25.5297,17300.0
2012-09-17 13:20:00,30.31,30.34,30.29,30.33,20700.0,25.5297,25.555,25.5128,25.5465,20700.0
2012-09-17 13:30:00,30.34,30.38,30.32,30.37,29400.0,25.555,25.5886,25.5381,25.5802,29400.0
2012-09-17 13:40:00,30.37,30.39,30.33,30.34,33700.0,25.5802,25.5971,25.5465,25.555,33700.0
2012-09-17 13:50:00,30.34,30.35,30.29,30.34,50600.0,25.555,25.5634,25.5128,25.555,50600.0
2012-09-17 14:00:00,30.33,30.34,30.29,30.3,86800.0,25.5465,25.555,25.5128,25.5213,86800.0
2012-09-17 14:10:00,30.29,30.29,30.23,30.25,40700.0,25.5128,25.5128,25.4623,25.4791,40700.0
2012-09-17 14:20:00,30.26,30.26,30.22,30.26,57500.0,25.4876,25.4876,25.4539,25.4876,57500.0
2012-09-17 14:30:00,30.25,30.33,30.22,30.31,54800.0,25.4791,25.5465,25.4539,25.5297,54800.0
2012-09-17 14:40:00,30.3,30.31,30.21,30.3,87700.0,25.5213,25.5297,25.4455,25.5213,87700.0
2012-09-17 14:50:00,30.31,30.32,30.29,30.3,35900.0,25.5297,25.5381,25.5128,25.5213,35900.0
2012-09-17 15:00:00,30.3,30.31,30.23,30.23,55100.0,25.5213,25.5297,25.4623,25.4623,55100.0
2012-09-17 15:10:00,30.22,30.25,30.13,30.13,44900.0,25.4539,25.4791,25.3781,25.3781,44900.0
2012-09-17 15:20:00,30.13,30.18,30.05,30.16,145500.0,25.3781,25.4202,25.3107,25.4033,145500.0
2012-09-17 15:30:00,30.16,30.16,30.09,30.1,106800.0,25.4033,25.4033,25.3444,25.3528,106800.0
2012-09-17 15:40:00,30.1,30.16,30.08,30.16,131300.0,25.3528,25.4033,25.336,25.4033,131300.0
2012-09-17 15:50:00,30.16,30.24,30.16,30.19,162000.0,25.4033,25.4707,25.4033,25.4286,162000.0
2012-09-18 09:30:00,30.05,30.07,29.8,29.8,64000.0,25.3107,25.3275,25.1001,25.1001,64000.0
2012-09-18 09:40:00,29.79,29.96,29.79,29.92,43800.0,25.0917,25.2349,25.0917,25.2012,43800.0
2012-09-18 09:50:00,29.93,29.97,29.83,29.94,52800.0,25.2096,25.2433,25.1254,25.218,52800.0
2012-09-18 10:00:00,29.96,30.01,29.91,29.95,54100.0,25.2349,25.277,25.1928,25.2265,54100.0
2012-09-18 10:10:00,29.95,30.04,29.95,30.01,27900.0,25.2265,25.3023,25.2265,25.277,27900.0
2012-09-18 10:20:00,30.03,30.04,29.94,30.0,27800.0,25.2938,25.3023,25.218,25.2686,27800.0
2012-09-18 10:30:00,29.99,29.99,29.94,29.95,31300.0,25.2602,25.2602,25.218,25.2265,31300.0
2012-09-18 10:40:00,29.94,30.06,29.93,30.02,35300.0,25.218,25.3191,25.2096,25.2854,35300.0
2012-09-18 10:50:00,30.02,30.1,30.0,30.09,73800.0,25.2854,25.3528,25.2686,25.3444,73800.0
2012-09-18 11:00:00,30.1,30.16,30.06,30.06,56600.0,25.3528,25.4033,25.3191,25.3191,56600.0
2012-09-18 11:10:00,30.07,30.23,30.07,30.21,67900.0,25.3275,25.4623,25.3275,25.4455,67900.0
2012-09-18 11:20:00,30.2,30.25,30.18,30.24,27000.0,25.437,25.4791,25.4202,25.4707,27000.0
2012-09-18 11:30:00,30.25,30.28,30.2,30.21,55000.0,25.4791,25.5044,25.437,25.4455,55000.0
2012-09-18 11:40:00,30.21,30.22,30.15,30.22,17300.0,25.4455,25.4539,25.3949,25.4539,17300.0
2012-09-18 11:50:00,30.21,30.32,30.21,30.32,58700.0,25.4455,25.5381,25.4455,25.5381,58700.0
2012-09-18 12:00:00,30.32,30.33,30.19,30.26,46000.0,25.5381,25.5465,25.4286,25.4876,46000.0
2012-09-18 12:10:00,30.26,30.26,30.16,30.16,36100.0,25.4876,25.4876,25.4033,25.4033,36100.0
2012-09-18 12:20:00,30.17,30.18,30.16,30.16,14300.0,25.4118,25.4202,25.4033,25.4033,14300.0
2012-09-18 12:30:00,30.15,30.15,30.11,30.12,11000.0,25.3949,25.3949,25.3612,25.3697,11000.0
2012-09-18 12:40:00,30.13,30.18,30.13,30.18,15800.0,25.3781,25.4202,25.3781,25.4202,15800.0
2012-09-18 12:50:00,30.18,30.2,30.17,30.19,16600.0,25.4202,25.437,25.4118,25.4286,16600.0
2012-09-18 13:00:00,30.19,30.24,30.17,30.24,50500.0,25.4286,25.4707,25.4118,25.4707,50500.0
2012-09-18 13:10:00,30.25,30.3,30.23,30.24,18200.0,25.4791,25.5213,25.4623,25.4707,18200.0
2012-09-18 13:20:00,30.23,30.25,30.21,30.21,16300.0,25.4623,25.4791,25.4455,25.4455,16300.0
2012-09-18 13:30:00,30.21,30.27,30.2,30.23,38000.0,25.4455,25.496,25.437,25.4623,38000.0
2012-09-18 13:40:00,30.23,30.28,30.18,30.21,120300.0,25.4623,25.5044,25.4202,25.4455,120300.0
2012-09-18 13:50:00,30.22,30.22,30.13,30.14,22100.0,25.4539,25.4539,25.3781,25.3865,22100.0
2012-09-18 14:00:00,30.14,30.17,30.06,30.13,34200.0,25.3865,25.4118,25.3191,25.3781,34200.0
2012-09-18 14:10:00,30.13,30.16,30.1,30.12,21900.0,25.3781,25.4033,25.3528,25.3697,21900.0
2012-09-18 14:20:00,30.11,30.13,30.06,30.09,16300.0,25.3612,25.3781,25.3191,25.3444,16300.0
2012-09-18 14:30:00,30.08,30.09,30.05,30.07,27500.0,25.336,25.3444,25.3107,25.3275,27500.0
2012-09-18 14:40:00,30.06,30.18,30.06,30.18,31300.0,25.3191,25.4202,25.3191,25.4202,31300.0
2012-09-18 14:50:00,30.18,30.19,30.14,30.15,44800.0,25.4202,25.4286,25.3865,25.3949,44800.0
2012-09-18 15:00:00,30.14,30.17,30.08,30.14,69400.0,25.3865,25.4118,25.336,25.3865,69400.0
2012-09-18 15:10:00,30.14,30.16,30.11,30.13,40800.0,25.3865,25.4033,25.3612,25.3781,40800.0
2012-09-18 15:20:00,30.12,30.27,30.12,30.26,118600.0,25.3697,25.496,25.3697,25.4876,118600.0
2012-09-18 15:30:00,30.27,30.28,30.16,30.2,66000.0,25.496,25.5044,25.4033,25.437,66000.0
2012-09-18 15:40:00,30.2,30.25,30.15,30.22,60400.0,25.437,25.4791,25.3949,25.4539,60400.0
2012-09-18 15:50:00,30.22,30.26,30.21,30.23,87200.0,25.4539,25.4876,25.4455,25.4623,87200.0
2012-09-19 09:30:00,30.42,30.63,30.41,30.52,85500.0,25.6223,25.7992,25.6139,25.7066,85500.0
2012-09-19 09:40:00,30.52,30.66,30.49,30.65,57400.0,25.7066,25.8245,25.6813,25.8161,57400.0
2012-09-19 09:50:00,30.64,30.79,30.63,30.77,56500.0,25.8076,25.934,25.7992,25.9171,56500.0
2012-09-19 10:00:00,30.78,31.1,30.77,31.07,155800.0,25.9256,26.1951,25.9171,26.1698,155800.0
2012-09-19 10:10:00,31.07,31.11,30.83,30.83,127600.0,26.1698,26.2035,25.9677,25.9677,127600.0
2012-09-19 10:20:00,30.84,30.88,30.74,30.85,58000.0,25.9761,26.0098,25.8919,25.9845,58000.0
2012-09-19 10:30:00,30.83,30.89,30.76,30.89,29700.0,25.9677,26.0182,25.9087,26.0182,29700.0
2012-09-19 10:40:00,30.89,30.96,30.78,30.94,83600.0,26.0182,26.0772,25.9256,26.0603,83600.0
2012-09-19 10:50:00,30.95,31.05,30.87,31.04,92100.0,26.0687,26.153,26.0014,26.1446,92100.0
2012-09-19 11:00:00,31.03,31.11,30.97,30.97,154800.0,26.1361,26.2035,26.0856,26.0856,154800.0
2012-09-19 11:10:00,30.98,31.06,30.98,31.05,104200.0,26.094,26.1614,26.094,26.153,104200.0
2012-09-19 11:20:00,31.05,31.16,31.04,31.1,36800.0,26.153,26.2456,26.1446,26.1951,36800.0
2012-09-19 11:30:00,31.1,31.21,31.1,31.2,156400.0,26.1951,26.2877,26.1951,26.2793,156400.0
2012-09-19 11:40:00,31.2,31.22,31.1,31.13,62100.0,26.2793,26.2962,26.1951,26.2204,62100.0
2012-09-19 11:50:00,31.13,31.16,31.11,31.13,47300.0,26.2204,26.2456,26.2035,26.2204,47300.0
2012-09-19 12:00:00,31.13,31.21,31.13,31.2,83400.0,26.2204,26.2877,26.2204,26.2793,83400.0
2012-09-19 12:10:00,31.2,31.24,31.15,31.21,94000.0,26.2793,26.313,26.2372,26.2877,94000.0
2012-09-19 12:20:00,31.21,31.26,31.2,31.25,69600.0,26.2877,26.3299,26.2793,26.3214,69600.0
2012-09-19 12:30:00,31.26,31.31,31.24,31.3,86100.0,26.3299,26.372,26.313,26.3635,86100.0
2012-09-19 12:40:00,31.3,31.38,31.25,31.38,116200.0,26.3635,26.4309,26.3214,26.4309,116200.0
2012-09-19 12:50:00,31.37,31.43,31.37,31.4,102200.0,26.4225,26.473,26.4225,26.4478,102200.0
2012-09-19 13:00:00,31.41,31.43,31.33,31.35,70700.0,26.4562,26.473,26.3888,26.4057,70700.0
2012-09-19 13:10:00,31.35,31.42,31.34,31.4,155300.0,26.4057,26.4646,26.3972,26.4478,155300.0
2012-09-19 13:20:00,31.4,31.55,31.38,31.53,161300.0,26.4478,26.5741,26.4309,26.5573,161300.0
2012-09-19 13:30:00,31.54,31.62,31.5,31.5,107900.0,26.5657,26.6331,26.532,26.532,107900.0
2012-09-19 13:40:00,31.51,31.52,31.4,31.42,69900.0,26.5404,26.5489,26.4478,26.4646,69900.0
2012-09-19 13:50:00,31.42,31.45,31.36,31.37,59700.0,26.4646,26.4899,26.4141,26.4225,59700.0
2012-09-19 14:00:00,31.37,31.53,31.37,31.5,92700.0,26.4225,26.5573,26.4225,26.532,92700.0
2012-09-19 14:10:00,31.5,31.52,31.45,31.52,58700.0,26.532,26.5489,26.4899,26.5489,58700.0
2012-09-19 14:20:00,31.53,31.54,31.37,31.37,74600.0,26.5573,26.5657,26.4225,26.4225,74600.0
2012-09-19 14:30:00,31.37,31.42,31.34,31.41,117800.0,26.4225,26.4646,26.3972,26.4562,117800.0
2012-09-19 14:40:00,31.41,31.48,31.38,31.44,104600.0,26.4562,26.5152,26.4309,26.4815,104600.0
2012-09-19 14:50:00,31.45,31.45,31.33,31.43,90800.0,26.4899,26.4899,26.3888,26.473,90800.0
2012-09-19 15:00:00,31.43,31.44,31.32,31.33,72500.0,26.473,26.4815,26.3804,26.3888,72500.0
2012-09-19 15:10:00,31.34,31.39,31.33,31.37,99300.0,26.3972,26.4394,26.3888,26.4225,99300.0
2012-09-19 15:20:00,31.37,31.38,31.31,31.33,66700.0,26.4225,26.4309,26.372,26.3888,66700.0
2012-09-19 15:30:00,31.33,31.33,31.26,31.27,83500.0,26.3888,26.3888,26.3299,26.3383,83500.0
2012-09-19 15:40:00,31.27,31.29,31.25,31.25,132100.0,26.3383,26.3551,26.3214,26.3214,132100.0
2012-09-19 15:50:00,31.26,31.27,31.24,31.25,266200.0,26.3299,26.3383,26.313,26.3214,266200.0
2012-09-20 09:30:00,30.98,31.04,30.91,31.01,114900.0,26.094,26.1446,26.0351,26.1193,114900.0
2012-09-20 09:40:00,31.01,31.08,30.98,31.0,87000.0,26.1193,26.1782,26.094,26.1109,87000.0
2012-09-20 09:50:00,31.0,31.0,30.92,30.97,45300.0,26.1109,26.1109,26.0435,26.0856,45300.0
2012-09-20 10:00:00,30.97,31.06,30.93,31.0,106000.0,26.0856,26.1614,26.0519,26.1109,106000.0
2012-09-20 10:10:00,30.99,31.04,30.96,30.97,115800.0,26.1024,26.1446,26.0772,26.0856,115800.0
2012-09-20 10:20:00,30.96,30.99,30.88,30.97,197900.0,26.0772,26.1024,26.0098,26.0856,197900.0
2012-09-20 10:30:00,30.97,30.99,30.87,30.99,143900.0,26.0856,26.1024,26.0014,26.1024,143900.0
2012-09-20 10:40:00,31.0,31.02,30.98,31.01,57000.0,26.1109,26.1277,26.094,26.1193,57000.0
2012-09-20 10:50:00,31.0,31.01,30.97,31.0,52500.0,26.1109,26.1193,26.0856,26.1109,52500.0
2012-09-20 11:00:00,31.0,31.01,30.98,31.0,69000.0,26.1109,26.1193,26.094,26.1109,69000.0
2012-09-20 11:10:00,31.0,31.0,30.95,31.0,31600.0,26.1109,26.1109,26.0687,26.1109,31600.0
2012-09-20 11:20:00,31.0,31.02,30.97,31.01,37600.0,26.1109,26.1277,26.0856,26.1193,37600.0
2012-09-20 11:30:00,31.01,31.09,30.99,31.04,130700.0,26.1193,26.1867,26.1024,26.1446,130700.0
2012-09-20 11:40:00,31.04,31.06,31.02,31.04,76600.0,26.1446,26.1614,26.1277,26.1446,76600.0
2012-09-20 11:50:00,31.05,31.06,30.99,31.0,27800.0,26.153,26.1614,26.1024,26.1109,27800.0
2012-09-20 12:00:00,31.0,31.03,30.99,30.99,22700.0,26.1109,26.1361,26.1024,26.1024,22700.0
2012-09-20 12:10:00,30.99,31.01,30.94,30.95,37600.0,26.1024,26.1193,26.0603,26.0687,37600.0
2012-09-20 12:20:00,30.95,30.98,30.95,30.97,32800.0,26.0687,26.094,26.0687,26.0856,32800.0
2012-09-20 12:30:00,30.95,30.99,30.93,30.99,24400.0,26.0687,26.1024,26.0519,26.1024,24400.0
2012-09-20 12:40:00,30.99,31.06,30.99,30.99,76900.0,26.1024,26.1614,26.1024,26.1024,76900.0
2012-09-20 12:50:00,30.99,31.06,30.96,31.0,34000.0,26.1024,26.1614,26.0772,26.1109,34000.0
2012-09-20 13:00:00,30.99,31.04,30.96,31.02,22800.0,26.1024,26.1446,26.0772,26.1277,22800.0
2012-09-20 13:10:00,31.02,31.04,31.0,31.02,31000.0,26.1277,26.1446,26.1109,26.1277,31000.0
2012-09-20 13:20:00,31.02,31.05,31.01,31.03,34800.0,26.1277,26.153,26.1193,26.1361,34800.0
2012-09-20 13:30:00,31.04,31.05,30.98,30.98,42200.0,26.1446,26.153,26.094,26.094,42200.0
2012-09-20 13:40:00,30.98,30.99,30.95,30.98,13000.0,26.094,26.1024,26.0687,26.094,13000.0
2012-09-20 13:50:00,30.99,31.01,30.95,30.99,48500.0,26.1024,26.1193,26.0687,26.1024,48500.0
2012-09-20 14:00:00,30.99,31.02,30.96,31.0,49500.0,26.1024,26.1277,26.0772,26.1109,49500.0
2012-09-20 14:10:00,31.0,31.02,30.99,30.99,12800.0,26.1109,26.1277,26.1024,26.1024,12800.0
2012-09-20 14:20:00,31.0,31.01,30.98,30.98,29800.0,26.1109,26.1193,26.094,26.094,29800.0
2012-09-20 14:30:00,30.98,31.01,30.97,30.97,24700.0,26.094,26.1193,26.0856,26.0856,24700.0
2012-09-20 14:40:00,30.98,31.02,30.98,30.98,40200.0,26.094,26.1277,26.094,26.094,40200.0
2012-09-20 14:50:00,30.98,31.01,30.97,30.98,33800.0,26.094,26.1193,26.0856,26.094,33800.0
2012-09-20 15:00:00,30.98,31.0,30.97,30.99,27700.0,26.094,26.1109,26.0856,26.1024,27700.0
2012-09-20 15:10:00,31.0,31.01,30.97,30.99,48500.0,26.1109,26.1193,26.0856,26.1024,48500.0
2012-09-20 15:20:00,30.99,31.02,30.97,31.0,93900.0,26.1024,26.1277,26.0856,26.1109,93900.0
2012-09-20 15:30:00,31.0,31.01,30.96,31.0,73800.0,26.1109,26.1193,26.0772,26.1109,73800.0
2012-09-20 15:40:00,31.0,31.01,30.92,30.92,89000.0,26.1109,26.1193,26.0435,26.0435,89000.0
2012-09-20 15:50:00,30.93,30.97,30.89,30.95,126300.0,26.0519,26.0856,26.0182,26.0687,126300.0
2012-09-21 09:30:00,31.33,31.34,31.03,31.1,168500.0,26.4905,26.4989,26.2368,26.296,168500.0
2012-09-21 09:40:00,31.1,31.12,30.94,30.99,125500.0,26.296,26.3129,26.1607,26.203,125500.0
2012-09-21 09:50:00,30.99,31.04,30.96,31.0,34800.0,26.203,26.2453,26.1776,26.2115,34800.0
2012-09-21 10:00:00,31.0,31.09,30.97,31.04,87000.0,26.2115,26.2875,26.1861,26.2453,87000.0
2012-09-21 10:10:00,31.05,31.09,30.99,31.07,80100.0,26.2537,26.2875,26.203,26.2706,80100.0
2012-09-21 10:20:00,31.06,31.2,31.03,31.17,46600.0,26.2622,26.3806,26.2368,26.3552,46600.0
2012-09-21 10:30:00,31.18,31.2,31.13,31.14,44200.0,26.3636,26.3806,26.3214,26.3298,44200.0
2012-09-21 10:40:00,31.15,31.16,31.07,31.08,67200.0,26.3383,26.3467,26.2706,26.2791,67200.0
2012-09-21 10:50:00,31.09,31.16,31.02,31.02,63900.0,26.2875,26.3467,26.2284,26.2284,63900.0
2012-09-21 11:00:00,31.02,31.12,31.02,31.1,101900.0,26.2284,26.3129,26.2284,26.296,101900.0
2012-09-21 11:10:00,31.1,31.14,31.09,31.12,47500.0,26.296,26.3298,26.2875,26.3129,47500.0
2012-09-21 11:20:00,31.12,31.19,31.12,31.14,47200.0,26.3129,26.3721,26.3129,26.3298,47200.0
2012-09-21 11:30:00,31.14,31.17,31.09,31.14,39400.0,26.3298,26.3552,26.2875,26.3298,39400.0
2012-09-21 11:40:00,31.15,31.22,31.14,31.16,53700.0,26.3383,26.3975,26.3298,26.3467,53700.0
2012-09-21 11:50:00,31.16,31.21,31.14,31.17,53400.0,26.3467,26.389,26.3298,26.3552,53400.0
2012-09-21 12:00:00,31.18,31.2,31.16,31.16,62500.0,26.3636,26.3806,26.3467,26.3467,62500.0
2012-09-21 12:10:00,31.16,31.21,31.14,31.15,42700.0,26.3467,26.389,26.3298,26.3383,42700.0
2012-09-21 12:20:00,31.15,31.19,31.13,31.18,39200.0,26.3383,26.3721,26.3214,26.3636,39200.0
2012-09-21 12:30:00,31.18,31.2,31.16,31.18,41600.0,26.3636,26.3806,26.3467,26.3636,41600.0
2012-09-21 12:40:00,31.18,31.22,31.15,31.21,82100.0,26.3636,26.3975,26.3383,26.389,82100.0
2012-09-21 12:50:00,31.21,31.21,31.17,31.18,27300.0,26.389,26.389,26.3552,26.3636,27300.0
2012-09-21 13:00:00,31.17,31.19,31.11,31.11,50000.0,26.3552,26.3721,26.3045,26.3045,50000.0
2012-09-21 13:10:00,31.11,31.17,31.11,31.16,31700.0,26.3045,26.3552,26.3045,26.3467,31700.0
2012-09-21 13:20:00,31.16,31.2,31.16,31.18,54100.0,26.3467,26.3806,26.3467,26.3636,54100.0
2012-09-21 13:30:00,31.17,31.19,31.15,31.17,54500.0,26.3552,26.3721,26.3383,26.3552,54500.0
2012-09-21 13:40:00,31.18,31.19,31.12,31.15,49100.0,26.3636,26.3721,26.3129,26.3383,49100.0
2012-09-21 13:50:00,31.16,31.25,31.14,31.22,75500.0,26.3467,26.4228,26.3298,26.3975,75500.0
2012-09-21 14:00:00,31.22,31.23,31.19,31.2,41400.0,26.3975,26.4059,26.3721,26.3806,41400.0
2012-09-21 14:10:00,31.21,31.21,31.13,31.14,41800.0,26.389,26.389,26.3214,26.3298,41800.0
2012-09-21 14:20:00,31.15,31.2,31.15,31.19,34800.0,26.3383,26.3806,26.3383,26.3721,34800.0
2012-09-21 14:30:00,31.19,31.21,31.18,31.2,46700.0,26.3721,26.389,26.3636,26.3806,46700.0
2012-09-21 14:40:00,31.2,31.23,31.19,31.22,65800.0,26.3806,26.4059,26.3721,26.3975,65800.0
2012-09-21 14:50:00,31.23,31.23,31.19,31.2,57000.0,26.4059,26.4059,26.3721,26.3806,57000.0
2012-09-21 15:00:00,31.21,31.21,31.15,31.18,52000.0,26.389,26.389,26.3383,26.3636,52000.0
2012-09-21 15:10:00,31.18,31.19,31.15,31.17,59400.0,26.3636,26.3721,26.3383,26.3552,59400.0
2012-09-21 15:20:00,31.17,31.2,31.15,31.16,87000.0,26.3552,26.3806,26.3383,26.3467,87000.0
2012-09-21 15:30:00,31.16,31.21,31.15,31.15,110700.0,26.3467,26.389,26.3383,26.3383,110700.0
2012-09-21 15:40:00,31.15,31.2,31.13,31.13,114800.0,26.3383,26.3806,26.3214,26.3214,114800.0
2012-09-21 15:50:00,31.13,31.16,31.11,31.15,158200.0,26.3214,26.3467,26.3045,26.3383,158200.0
2012-09-24 09:30:00,30.73,30.74,30.46,30.5,123500.0,25.9832,25.9916,25.7549,25.7887,123500.0
2012-09-24 09:40:00,30.5,30.7,30.5,30.63,50100.0,25.7887,25.9578,25.7887,25.8986,50100.0
2012-09-24 09:50:00,30.63,30.66,30.54,30.57,46600.0,25.8986,25.924,25.8225,25.8479,46600.0
2012-09-24 10:00:00,30.57,30.62,30.55,30.56,64300.0,25.8479,25.8901,25.831,25.8394,64300.0
2012-09-24 10:10:00,30.57,30.6,30.44,30.55,82300.0,25.8479,25.8732,25.738,25.831,82300.0
2012-09-24 10:20:00,30.55,30.65,30.51,30.63,38600.0,25.831,25.9155,25.7971,25.8986,38600.0
2012-09-24 10:30:00,30.63,30.68,30.63,30.64,33700.0,25.8986,25.9409,25.8986,25.9071,33700.0
2012-09-24 10:40:00,30.64,30.67,30.62,30.63,29700.0,25.9071,25.9324,25.8901,25.8986,29700.0
2012-09-24 10:50:00,30.63,30.7,30.6,30.69,30000.0,25.8986,25.9578,25.8732,25.9493,30000.0
2012-09-24 11:00:00,30.7,30.73,30.62,30.63,66000.0,25.9578,25.9832,25.8901,25.8986,66000.0
2012-09-24 11:10:00,30.63,30.64,30.56,30.64,76000.0,25.8986,25.9071,25.8394,25.9071,76000.0
2012-09-24 11:20:00,30.64,30.71,30.63,30.66,29200.0,25.9071,25.9662,25.8986,25.924,29200.0
2012-09-24 11:30:00,30.67,30.72,30.67,30.71,35400.0,25.9324,25.9747,25.9324,25.9662,35400.0
2012-09-24 11:40:00,30.7,30.76,30.67,30.69,31300.0,25.9578,26.0085,25.9324,25.9493,31300.0
2012-09-24 11:50:00,30.69,30.7,30.65,30.67,18800.0,25.9493,25.9578,25.9155,25.9324,18800.0
2012-09-24 12:00:00,30.66,30.68,30.59,30.62,26000.0,25.924,25.9409,25.8648,25.8901,26000.0
2012-09-24 12:10:00,30.61,30.66,30.54,30.55,40300.0,25.8817,25.924,25.8225,25.831,40300.0
2012-09-24 12:20:00,30.54,30.55,30.46,30.5,40900.0,25.8225,25.831,25.7549,25.7887,40900.0
2012-09-24 12:30:00,30.5,30.51,30.48,30.5,41400.0,25.7887,25.7971,25.7718,25.7887,41400.0
2012-09-24 12:40:00,30.51,30.53,30.47,30.51,72800.0,25.7971,25.8141,25.7633,25.7971,72800.0
2012-09-24 12:50:00,30.5,30.52,30.46,30.5,48700.0,25.7887,25.8056,25.7549,25.7887,48700.0
2012-09-24 13:00:00,30.5,30.52,30.47,30.51,58900.0,25.7887,25.8056,25.7633,25.7971,58900.0
2012-09-24 13:10:00,30.52,30.52,30.49,30.5,23800.0,25.8056,25.8056,25.7802,25.7887,23800.0
2012-09-24 13:20:00,30.5,30.5,30.46,30.47,36700.0,25.7887,25.7887,25.7549,25.7633,36700.0
2012-09-24 13:30:00,30.47,30.5,30.43,30.5,30300.0,25.7633,25.7887,25.7295,25.7887,30300.0
2012-09-24 13:40:00,30.5,30.53,30.48,30.51,63000.0,25.7887,25.8141,25.7718,25.7971,63000.0
2012-09-24 13:50:00,30.51,30.51,30.48,30.49,24900.0,25.7971,25.7971,25.7718,25.7802,24900.0
2012-09-24 14:00:00,30.49,30.5,30.46,30.46,33600.0,25.7802,25.7887,25.7549,25.7549,33600.0
2012-09-24 14:10:00,30.46,30.48,30.42,30.46,30700.0,25.7549,25.7718,25.721,25.7549,30700.0
2012-09-24 14:20:00,30.46,30.5,30.45,30.5,108700.0,25.7549,25.7887,25.7464,25.7887,108700.0
2012-09-24 14:30:00,30.5,30.73,30.47,30.64,262400.0,25.7887,25.9832,25.7633,25.9071,262400.0
2012-09-24 14:40:00,30.63,30.63,30.57,30.62,75200.0,25.8986,25.8986,25.8479,25.8901,75200.0
2012-09-24 14:50:00,30.63,30.71,30.54,30.55,90500.0,25.8986,25.9662,25.8225,25.831,90500.0
2012-09-24 15:00:00,30.55,30.57,30.53,30.56,157100.0,25.831,25.8479,25.8141,25.8394,157100.0
2012-09-24 15:10:00,30.55,30.58,30.53,30.55,195300.0,25.831,25.8563,25.8141,25.831,195300.0
2012-09-24 15:20:00,30.55,30.56,30.54,30.55,123200.0,25.831,25.8394,25.8225,25.831,123200.0
2012-09-24 15:30:00,30.55,30.58,30.54,30.55,93500.0,25.831,25.8563,25.8225,25.831,93500.0
2012-09-24 15:40:00,30.55,30.56,30.48,30.49,128500.0,25.831,25.8394,25.7718,25.7802,128500.0
2012-09-24 15:50:00,30.49,30.5,30.41,30.43,201400.0,25.7802,25.7887,25.7126,25.7295,201400.0
2012-09-25 09:30:00,31.53,31.97,31.5,31.61,719600.0,26.6596,27.0316,26.6342,26.7272,719600.0
2012-09-25 09:40:00,31.63,31.83,31.5,31.51,384700.0,26.7441,26.9132,26.6342,26.6427,384700.0
2012-09-25 09:50:00,31.5,31.64,31.4,31.43,358800.0,26.6342,26.7526,26.5497,26.575,358800.0
2012-09-25 10:00:00,31.45,31.77,31.45,31.72,194400.0,26.5919,26.8625,26.5919,26.8202,194400.0
2012-09-25 10:10:00,31.73,31.74,31.49,31.54,182500.0,26.8287,26.8371,26.6258,26.668,182500.0
2012-09-25 10:20:00,31.53,31.54,31.36,31.38,276900.0,26.6596,26.668,26.5158,26.5328,276900.0
2012-09-25 10:30:00,31.39,31.58,31.34,31.57,157100.0,26.5412,26.7019,26.4989,26.6934,157100.0
2012-09-25 10:40:00,31.56,31.56,31.45,31.51,103900.0,26.6849,26.6849,26.5919,26.6427,103900.0
2012-09-25 10:50:00,31.51,31.54,31.41,31.49,87200.0,26.6427,26.668,26.5581,26.6258,87200.0
2012-09-25 11:00:00,31.49,31.51,31.4,31.4,42200.0,26.6258,26.6427,26.5497,26.5497,42200.0
2012-09-25 11:10:00,31.4,31.44,31.4,31.4,66100.0,26.5497,26.5835,26.5497,26.5497,66100.0
2012-09-25 11:20:00,31.4,31.42,31.4,31.41,57100.0,26.5497,26.5666,26.5497,26.5581,57100.0
2012-09-25 11:30:00,31.41,31.56,31.39,31.53,106800.0,26.5581,26.6849,26.5412,26.6596,106800.0
2012-09-25 11:40:00,31.54,31.64,31.49,31.49,135300.0,26.668,26.7526,26.6258,26.6258,135300.0
2012-09-25 11:50:00,31.48,31.49,31.16,31.16,146100.0,26.6173,26.6258,26.3467,26.3467,146100.0
2012-09-25 12:00:00,31.16,31.16,31.0,31.04,117300.0,26.3467,26.3467,26.2115,26.2453,117300.0
2012-09-25 12:10:00,31.04,31.18,30.99,31.14,68500.0,26.2453,26.3636,26.203,26.3298,68500.0
2012-09-25 12:20:00,31.15,31.32,31.1,31.32,48600.0,26.3383,26.482,26.296,26.482,48600.0
2012-09-25 12:30:00,31.31,31.36,31.26,31.28,77200.0,26.4736,26.5158,26.4313,26.4482,77200.0
2012-09-25 12:40:00,31.26,31.29,31.09,31.14,91500.0,26.4313,26.4567,26.2875,26.3298,91500.0
2012-09-25 12:50:00,31.14,31.24,31.12,31.21,69100.0,26.3298,26.4144,26.3129,26.389,69100.0
2012-09-25 13:00:00,31.21,31.21,31.14,31.14,58300.0,26.389,26.389,26.3298,26.3298,58300.0
2012-09-25 13:10:00,31.14,31.21,31.04,31.04,35600.0,26.3298,26.389,26.2453,26.2453,35600.0
2012-09-25 13:20:00,31.05,31.12,31.01,31.12,36300.0,26.2537,26.3129,26.2199,26.3129,36300.0
2012-09-25 13:30:00,31.12,31.19,31.09,31.11,49200.0,26.3129,26.3721,26.2875,26.3045,49200.0
2012-09-25 13:40:00,31.1,31.17,31.08,31.16,69200.0,26.296,26.3552,26.2791,26.3467,69200.0
2012-09-25 13:50:00,31.16,31.2,31.0,31.11,141800.0,26.3467,26.3806,26.2115,26.3045,141800.0
2012-09-25 14:00:00,31.11,31.12,30.96,31.0,98700.0,26.3045,26.3129,26.1776,26.2115,98700.0
2012-09-25 14:10:00,31.0,31.04,30.87,30.88,52800.0,26.2115,26.2453,26.1015,26.11,52800.0
2012-09-25 14:20:00,30.88,30.88,30.8,30.83,102200.0,26.11,26.11,26.0423,26.0677,102200.0
2012-09-25 14:30:00,30.83,30.85,30.81,30.84,41900.0,26.0677,26.0846,26.0508,26.0762,41900.0
2012-09-25 14:40:00,30.83,30.85,30.79,30.83,91800.0,26.0677,26.0846,26.0339,26.0677,91800.0
2012-09-25 14:50:00,30.83,30.84,30.67,30.67,109200.0,26.0677,26.0762,25.9324,25.9324,109200.0
2012-09-25 15:00:00,30.67,30.71,30.53,30.55,116200.0,25.9324,25.9662,25.8141,25.831,116200.0
2012-09-25 15:10:00,30.54,30.6,30.45,30.54,87800.0,25.8225,25.8732,25.7464,25.8225,87800.0
2012-09-25 15:20:00,30.54,30.71,30.54,30.64,71500.0,25.8225,25.9662,25.8225,25.9071,71500.0
2012-09-25 15:30:00,30.64,30.7,30.62,30.65,119700.0,25.9071,25.9578,25.8901,25.9155,119700.0
2012-09-25 15:40:00,30.65,30.66,30.6,30.62,131000.0,25.9155,25.924,25.8732,25.8901,131000.0
2012-09-25 15:50:00,30.62,30.66,30.6,30.61,308900.0,25.8901,25.924,25.8732,25.8817,308900.0
2012-09-26 09:30:00,30.21,30.25,29.92,30.17,182400.0,25.5435,25.5773,25.2983,25.5097,182400.0
2012-09-26 09:40:00,30.17,30.19,29.9,29.92,93800.0,25.5097,25.5266,25.2814,25.2983,93800.0
2012-09-26 09:50:00,29.92,30.0,29.91,30.0,94400.0,25.2983,25.3659,25.2898,25.3659,94400.0
2012-09-26 10:00:00,30.0,30.01,29.92,29.95,139900.0,25.3659,25.3744,25.2983,25.3236,139900.0
2012-09-26 10:10:00,29.95,30.0,29.91,29.96,125400.0,25.3236,25.3659,25.2898,25.3321,125400.0
2012-09-26 10:20:00,29.95,29.96,29.81,29.85,157900.0,25.3236,25.3321,25.2053,25.2391,157900.0
2012-09-26 10:30:00,29.85,29.9,29.69,29.73,166200.0,25.2391,25.2814,25.1038,25.1376,166200.0
2012-09-26 10:40:00,29.72,29.88,29.7,29.88,114400.0,25.1292,25.2645,25.1123,25.2645,114400.0
2012-09-26 10:50:00,29.87,29.95,29.8,29.8,102800.0,25.256,25.3236,25.1968,25.1968,102800.0
2012-09-26 11:00:00,29.8,29.84,29.7,29.8,196400.0,25.1968,25.2306,25.1123,25.1968,196400.0
2012-09-26 11:10:00,29.8,29.88,29.77,29.88,78000.0,25.1968,25.2645,25.1714,25.2645,78000.0
2012-09-26 11:20:00,29.88,29.91,29.82,29.9,43600.0,25.2645,25.2898,25.2137,25.2814,43600.0
2012-09-26 11:30:00,29.9,29.97,29.87,29.97,26400.0,25.2814,25.3406,25.256,25.3406,26400.0
2012-09-26 11:40:00,29.98,30.1,29.98,30.05,40100.0,25.349,25.4505,25.349,25.4082,40100.0
2012-09-26 11:50:00,30.04,30.12,29.95,30.12,39400.0,25.3997,25.4674,25.3236,25.4674,39400.0
2012-09-26 12:00:00,30.11,30.21,30.08,30.21,51500.0,25.4589,25.5435,25.4336,25.5435,51500.0
2012-09-26 12:10:00,30.21,30.28,30.2,30.23,43400.0,25.5435,25.6027,25.535,25.5604,43400.0
2012-09-26 12:20:00,30.23,30.24,30.12,30.13,30100.0,25.5604,25.5688,25.4674,25.4758,30100.0
2012-09-26 12:30:00,30.14,30.21,30.14,30.18,43300.0,25.4843,25.5435,25.4843,25.5181,43300.0
2012-09-26 12:40:00,30.17,30.21,30.17,30.21,28300.0,25.5097,25.5435,25.5097,25.5435,28300.0
2012-09-26 12:50:00,30.21,30.33,30.19,30.3,37400.0,25.5435,25.6449,25.5266,25.6196,37400.0
2012-09-26 13:00:00,30.3,30.31,30.24,30.26,33600.0,25.6196,25.628,25.5688,25.5858,33600.0
2012-09-26 13:10:00,30.26,30.32,30.25,30.3,25000.0,25.5858,25.6365,25.5773,25.6196,25000.0
2012-09-26 13:20:00,30.31,30.34,30.29,30.29,23900.0,25.628,25.6534,25.6111,25.6111,23900.0
2012-09-26 13:30:00,30.29,30.32,30.27,30.3,20100.0,25.6111,25.6365,25.5942,25.6196,20100.0
2012-09-26 13:40:00,30.3,30.3,30.25,30.28,58600.0,25.6196,25.6196,25.5773,25.6027,58600.0
2012-09-26 13:50:00,30.28,30.31,30.25,30.25,46500.0,25.6027,25.628,25.5773,25.5773,46500.0
2012-09-26 14:00:00,30.26,30.37,30.25,30.32,46100.0,25.5858,25.6788,25.5773,25.6365,46100.0
2012-09-26 14:10:00,30.31,30.33,30.27,30.29,21300.0,25.628,25.6449,25.5942,25.6111,21300.0
2012-09-26 14:20:00,30.29,30.36,30.25,30.25,26700.0,25.6111,25.6703,25.5773,25.5773,26700.0
2012-09-26 14:30:00,30.25,30.29,30.2,30.23,53500.0,25.5773,25.6111,25.535,25.5604,53500.0
2012-09-26 14:40:00,30.24,30.27,30.18,30.18,39500.0,25.5688,25.5942,25.5181,25.5181,39500.0
2012-09-26 14:50:00,30.18,30.18,30.13,30.17,21500.0,25.5181,25.5181,25.4758,25.5097,21500.0
2012-09-26 15:00:00,30.17,30.18,30.12,30.16,71900.0,25.5097,25.5181,25.4674,25.5012,71900.0
2012-09-26 15:10:00,30.17,30.21,30.13,30.16,31900.0,25.5097,25.5435,25.4758,25.5012,31900.0
2012-09-26 15:20:00,30.17,30.19,30.11,30.11,41400.0,25.5097,25.5266,25.4589,25.4589,41400.0
2012-09-26 15:30:00,30.11,30.17,30.1,30.13,72900.0,25.4589,25.5097,25.4505,25.4758,72900.0
2012-09-26 15:40:00,30.14,30.15,30.07,30.08,88900.0,25.4843,25.4927,25.4251,25.4336,88900.0
2012-09-26 15:50:00,30.07,30.16,30.05,30.13,154600.0,25.4251,25.5012,25.4082,25.4758,154600.0
2012-09-27 09:30:00,30.26,30.31,30.07,30.09,51000.0,25.5858,25.628,25.4251,25.442,51000.0
2012-09-27 09:40:00,30.09,30.12,30.04,30.04,43600.0,25.442,25.4674,25.3997,25.3997,43600.0
2012-09-27 09:50:00,30.04,30.1,29.98,30.07,45100.0,25.3997,25.4505,25.349,25.4251,45100.0
2012-09-27 10:00:00,30.08,30.13,29.97,30.13,62500.0,25.4336,25.4758,25.3406,25.4758,62500.0
2012-09-27 10:10:00,30.11,30.19,30.07,30.17,31300.0,25.4589,25.5266,25.4251,25.5097,31300.0
2012-09-27 10:20:00,30.17,30.19,30.0,30.05,40100.0,25.5097,25.5266,25.3659,25.4082,40100.0
2012-09-27 10:30:00,30.05,30.09,30.04,30.05,27400.0,25.4082,25.442,25.3997,25.4082,27400.0
2012-09-27 10:40:00,30.03,30.16,30.03,30.16,44100.0,25.3913,25.5012,25.3913,25.5012,44100.0
2012-09-27 10:50:00,30.15,30.19,30.1,30.13,57400.0,25.4927,25.5266,25.4505,25.4758,57400.0
2012-09-27 11:00:00,30.13,30.23,30.1,30.22,43400.0,25.4758,25.5604,25.4505,25.5519,43400.0
2012-09-27 11:10:00,30.21,30.21,30.14,30.2,55100.0,25.5435,25.5435,25.4843,25.535,55100.0
2012-09-27 11:20:00,30.2,30.24,30.13,30.17,50600.0,25.535,25.5688,25.4758,25.5097,50600.0
2012-09-27 11:30:00,30.18,30.18,30.06,30.07,25300.0,25.5181,25.5181,25.4167,25.4251,25300.0
2012-09-27 11:40:00,30.07,30.14,30.07,30.12,22200.0,25.4251,25.4843,25.4251,25.4674,22200.0
2012-09-27 11:50:00,30.11,30.18,30.11,30.18,36800.0,25.4589,25.5181,25.4589,25.5181,36800.0
2012-09-27 12:00:00,30.18,30.21,30.16,30.19,51100.0,25.5181,25.5435,25.5012,25.5266,51100.0
2012-09-27 12:10:00,30.2,30.34,30.2,30.34,35000.0,25.535,25.6534,25.535,25.6534,35000.0
2012-09-27 12:20:00,30.33,30.47,30.33,30.44,32700.0,25.6449,25.7633,25.6449,25.738,32700.0
2012-09-27 12:30:00,30.44,30.49,30.36,30.37,46500.0,25.738,25.7802,25.6703,25.6788,46500.0
2012-09-27 12:40:00,30.37,30.4,30.35,30.39,14300.0,25.6788,25.7041,25.6619,25.6957,14300.0
2012-09-27 12:50:00,30.39,30.49,30.38,30.46,28200.0,25.6957,25.7802,25.6872,25.7549,28200.0
2012-09-27 13:00:00,30.46,30.49,30.38,30.43,52400.0,25.7549,25.7802,25.6872,25.7295,52400.0
2012-09-27 13:10:00,30.43,30.55,30.43,30.49,14800.0,25.7295,25.831,25.7295,25.7802,14800.0
2012-09-27 13:20:00,30.49,30.5,30.45,30.49,19200.0,25.7802,25.7887,25.7464,25.7802,19200.0
2012-09-27 13:30:00,30.48,30.5,30.48,30.5,28400.0,25.7718,25.7887,25.7718,25.7887,28400.0
2012-09-27 13:40:00,30.5,30.55,30.48,30.5,32800.0,25.7887,25.831,25.7718,25.7887,32800.0
2012-09-27 13:50:00,30.5,30.51,30.49,30.5,24600.0,25.7887,25.7971,25.7802,25.7887,24600.0
2012-09-27 14:00:00,30.5,30.51,30.46,30.47,26500.0,25.7887,25.7971,25.7549,25.7633,26500.0
2012-09-27 14:10:00,30.47,30.5,30.45,30.49,20700.0,25.7633,25.7887,25.7464,25.7802,20700.0
2012-09-27 14:20:00,30.49,30.49,30.43,30.44,18500.0,25.7802,25.7802,25.7295,25.738,18500.0
2012-09-27 14:30:00,30.45,30.47,30.44,30.44,22700.0,25.7464,25.7633,25.738,25.738,22700.0
2012-09-27 14:40:00,30.44,30.45,30.42,30.45,23600.0,25.738,25.7464,25.721,25.7464,23600.0
2012-09-27 14:50:00,30.45,30.46,30.36,30.36,35500.0,25.7464,25.7549,25.6703,25.6703,35500.0
2012-09-27 15:00:00,30.36,30.4,30.35,30.36,24500.0,25.6703,25.7041,25.6619,25.6703,24500.0
2012-09-27 15:10:00,30.36,30.36,30.3,30.32,34300.0,25.6703,25.6703,25.6196,25.6365,34300.0
2012-09-27 15:20:00,30.32,30.36,30.29,30.35,48500.0,25.6365,25.6703,25.6111,25.6619,48500.0
2012-09-27 15:30:00,30.36,30.41,30.33,30.37,106300.0,25.6703,25.7126,25.6449,25.6788,106300.0
2012-09-27 15:40:00,30.36,30.37,30.28,30.3,156100.0,25.6703,25.6788,25.6027,25.6196,156100.0
2012-09-27 15:50:00,30.29,30.31,30.25,30.29,160100.0,25.6111,25.628,25.5773,25.6111,160100.0
2012-09-28 09:30:00,30.02,30.08,29.96,30.06,85200.0,25.3828,25.4336,25.3321,25.4167,85200.0
2012-09-28 09:40:00,30.05,30.25,30.04,30.16,79800.0,25.4082,25.5773,25.3997,25.5012,79800.0
2012-09-28 09:50:00,30.15,30.15,29.98,30.05,94200.0,25.4927,25.4927,25.349,25.4082,94200.0
2012-09-28 10:00:00,30.08,30.25,30.07,30.14,34300.0,25.4336,25.5773,25.4251,25.4843,34300.0
2012-09-28 10:10:00,30.14,30.18,30.08,30.09,24600.0,25.4843,25.5181,25.4336,25.442,24600.0
2012-09-28 10:20:00,30.08,30.12,30.0,30.02,16900.0,25.4336,25.4674,25.3659,25.3828,16900.0
2012-09-28 10:30:00,30.01,30.12,30.0,30.12,42300.0,25.3744,25.4674,25.3659,25.4674,42300.0
2012-09-28 10:40:00,30.12,30.15,30.03,30.03,56100.0,25.4674,25.4927,25.3913,25.3913,56100.0
2012-09-28 10:50:00,30.03,30.07,30.01,30.06,40000.0,25.3913,25.4251,25.3744,25.4167,40000.0
2012-09-28 11:00:00,30.06,30.13,30.02,30.13,15700.0,25.4167,25.4758,25.3828,25.4758,15700.0
2012-09-28 11:10:00,30.12,30.13,30.07,30.12,21200.0,25.4674,25.4758,25.4251,25.4674,21200.0
2012-09-28 11:20:00,30.12,30.13,30.0,30.0,42400.0,25.4674,25.4758,25.3659,25.3659,42400.0
2012-09-28 11:30:00,30.0,30.04,30.0,30.04,37700.0,25.3659,25.3997,25.3659,25.3997,37700.0
2012-09-28 11:40:00,30.03,30.06,30.0,30.03,28800.0,25.3913,25.4167,25.3659,25.3913,28800.0
2012-09-28 11:50:00,30.03,30.07,30.0,30.05,23300.0,25.3913,25.4251,25.3659,25.4082,23300.0
2012-09-28 12:00:00,30.05,30.19,30.05,30.19,41300.0,25.4082,25.5266,25.4082,25.5266,41300.0
2012-09-28 12:10:00,30.19,30.25,30.13,30.16,63400.0,25.5266,25.5773,25.4758,25.5012,63400.0
2012-09-28 12:20:00,30.15,30.16,30.06,30.06,36000.0,25.4927,25.5012,25.4167,25.4167,36000.0
2012-09-28 12:30:00,30.07,30.13,30.07,30.13,23000.0,25.4251,25.4758,25.4251,25.4758,23000.0
2012-09-28 12:40:00,30.13,30.15,30.1,30.15,20500.0,25.4758,25.4927,25.4505,25.4927,20500.0
2012-09-28 12:50:00,30.15,30.15,30.13,30.14,25100.0,25.4927,25.4927,25.4758,25.4843,25100.0
2012-09-28 13:00:00,30.15,30.16,30.07,30.12,31000.0,25.4927,25.5012,25.4251,25.4674,31000.0
2012-09-28 13:10:00,30.13,30.16,30.09,30.14,48100.0,25.4758,25.5012,25.442,25.4843,48100.0
2012-09-28 13:20:00,30.13,30.16,30.12,30.13,28600.0,25.4758,25.5012,25.4674,25.4758,28600.0
2012-09-28 13:30:00,30.13,30.23,30.11,30.23,60800.0,25.4758,25.5604,25.4589,25.5604,60800.0
2012-09-28 13:40:00,30.24,30.28,30.24,30.28,18100.0,25.5688,25.6027,25.5688,25.6027,18100.0
2012-09-28 13:50:00,30.28,30.3,30.21,30.21,25600.0,25.6027,25.6196,25.5435,25.5435,25600.0
2012-09-28 14:00:00,30.22,30.23,30.18,30.18,26300.0,25.5519,25.5604,25.5181,25.5181,26300.0
2012-09-28 14:10:00,30.19,30.26,30.19,30.25,29500.0,25.5266,25.5858,25.5266,25.5773,29500.0
2012-09-28 14:20:00,30.25,30.28,30.21,30.23,44600.0,25.5773,25.6027,25.5435,25.5604,44600.0
2012-09-28 14:30:00,30.23,30.25,30.18,30.25,30400.0,25.5604,25.5773,25.5181,25.5773,30400.0
2012-09-28 14:40:00,30.24,30.27,30.23,30.27,31400.0,25.5688,25.5942,25.5604,25.5942,31400.0
2012-09-28 14:50:00,30.26,30.33,30.24,30.26,67100.0,25.5858,25.6449,25.5688,25.5858,67100.0
2012-09-28 15:00:00,30.26,30.31,30.23,30.24,43400.0,25.5858,25.628,25.5604,25.5688,43400.0
2012-09-28 15:10:00,30.25,30.31,30.18,30.2,35100.0,25.5773,25.628,25.5181,25.535,35100.0
2012-09-28 15:20:00,30.21,30.23,30.15,30.19,34300.0,25.5435,25.5604,25.4927,25.5266,34300.0
2012-09-28 15:30:00,30.19,30.23,30.08,30.09,60400.0,25.5266,25.5604,25.4336,25.442,60400.0
2012-09-28 15:40:00,30.1,30.29,30.1,30.26,80900.0,25.4505,25.6111,25.4505,25.5858,80900.0
2012-09-28 15:50:00,30.26,30.29,30.19,30.21,140100.0,25.5858,25.6111,25.5266,25.5435,140100.0
2012-10-01 09:30:00,30.29,30.6,30.29,30.58,78500.0,25.6111,25.8732,25.6111,25.8563,78500.0
2012-10-01 09:40:00,30.57,30.58,30.41,30.41,27700.0,25.8479,25.8563,25.7126,25.7126,27700.0
2012-10-01 09:50:00,30.42,30.53,30.42,30.46,28300.0,25.721,25.8141,25.721,25.7549,28300.0
2012-10-01 10:00:00,30.49,30.8,30.49,30.8,34300.0,25.7802,26.0423,25.7802,26.0423,34300.0
2012-10-01 10:10:00,30.8,30.81,30.74,30.75,13900.0,26.0423,26.0508,25.9916,26.0001,13900.0
2012-10-01 10:20:00,30.73,30.74,30.66,30.66,35100.0,25.9832,25.9916,25.924,25.924,35100.0
2012-10-01 10:30:00,30.66,30.86,30.63,30.85,56100.0,25.924,26.0931,25.8986,26.0846,56100.0
2012-10-01 10:40:00,30.85,30.85,30.68,30.68,36200.0,26.0846,26.0846,25.9409,25.9409,36200.0
2012-10-01 10:50:00,30.68,30.7,30.62,30.64,18000.0,25.9409,25.9578,25.8901,25.9071,18000.0
2012-10-01 11:00:00,30.64,30.72,30.64,30.68,18000.0,25.9071,25.9747,25.9071,25.9409,18000.0
2012-10-01 11:10:00,30.69,30.75,30.69,30.73,21000.0,25.9493,26.0001,25.9493,25.9832,21000.0
2012-10-01 11:20:00,30.74,30.74,30.65,30.67,26000.0,25.9916,25.9916,25.9155,25.9324,26000.0
2012-10-01 11:30:00,30.68,30.7,30.63,30.64,15200.0,25.9409,25.9578,25.8986,25.9071,15200.0
2012-10-01 11:40:00,30.63,30.69,30.63,30.65,55300.0,25.8986,25.9493,25.8986,25.9155,55300.0
2012-10-01 11:50:00,30.65,30.67,30.54,30.56,19800.0,25.9155,25.9324,25.8225,25.8394,19800.0
2012-10-01 12:00:00,30.56,30.58,30.53,30.53,13700.0,25.8394,25.8563,25.8141,25.8141,13700.0
2012-10-01 12:10:00,30.54,30.54,30.48,30.48,26800.0,25.8225,25.8225,25.7718,25.7718,26800.0
2012-10-01 12:20:00,30.48,30.49,30.45,30.47,22100.0,25.7718,25.7802,25.7464,25.7633,22100.0
2012-10-01 12:30:00,30.48,30.5,30.44,30.47,8600.0,25.7718,25.7887,25.738,25.7633,8600.0
2012-10-01 12:40:00,30.47,30.56,30.47,30.52,28200.0,25.7633,25.8394,25.7633,25.8056,28200.0
2012-10-01 12:50:00,30.51,30.55,30.47,30.5,35100.0,25.7971,25.831,25.7633,25.7887,35100.0
2012-10-01 13:00:00,30.5,30.5,30.44,30.46,48900.0,25.7887,25.7887,25.738,25.7549,48900.0
2012-10-01 13:10:00,30.44,30.49,30.44,30.45,41100.0,25.738,25.7802,25.738,25.7464,41100.0
2012-10-01 13:20:00,30.44,30.5,30.4,30.48,28500.0,25.738,25.7887,25.7041,25.7718,28500.0
2012-10-01 13:30:00,30.47,30.47,30.4,30.42,23200.0,25.7633,25.7633,25.7041,25.721,23200.0
2012-10-01 13:40:00,30.4,30.48,30.38,30.48,24300.0,25.7041,25.7718,25.6872,25.7718,24300.0
2012-10-01 13:50:00,30.48,30.49,30.43,30.48,27400.0,25.7718,25.7802,25.7295,25.7718,27400.0
2012-10-01 14:00:00,30.47,30.5,30.45,30.47,30800.0,25.7633,25.7887,25.7464,25.7633,30800.0
2012-10-01 14:10:00,30.46,30.5,30.46,30.47,57200.0,25.7549,25.7887,25.7549,25.7633,57200.0
2012-10-01 14:20:00,30.46,30.54,30.43,30.54,66800.0,25.7549,25.8225,25.7295,25.8225,66800.0
2012-10-01 14:30:00,30.54,30.57,30.51,30.53,31100.0,25.8225,25.8479,25.7971,25.8141,31100.0
2012-10-01 14:40:00,30.52,30.55,30.49,30.54,20600.0,25.8056,25.831,25.7802,25.8225,20600.0
2012-10-01 14:50:00,30.55,30.6,30.51,30.58,29800.0,25.831,25.8732,25.7971,25.8563,29800.0
2012-10-01 15:00:00,30.59,30.59,30.53,30.54,50300.0,25.8648,25.8648,25.8141,25.8225,50300.0
2012-10-01 15:10:00,30.54,30.54,30.39,30.43,47300.0,25.8225,25.8225,25.6957,25.7295,47300.0
2012-10-01 15:20:00,30.43,30.46,30.4,30.46,68500.0,25.7295,25.7549,25.7041,25.7549,68500.0
2012-10-01 15:30:00,30.45,30.47,30.4,30.45,55500.0,25.7464,25.7633,25.7041,25.7464,55500.0
2012-10-01 15:40:00,30.44,30.5,30.4,30.4,59900.0,25.738,25.7887,25.7041,25.7041,59900.0
2012-10-01 15:50:00,30.41,30.44,30.4,30.41,126900.0,25.7126,25.738,25.7041,25.7126,126900.0
2012-10-02 09:30:00,30.7,30.79,30.58,30.61,38900.0,25.9578,26.0339,25.8563,25.8817,38900.0
2012-10-02 09:40:00,30.59,30.75,30.54,30.69,45700.0,25.8648,26.0001,25.8225,25.9493,45700.0
2012-10-02 09:50:00,30.67,30.78,30.65,30.76,37900.0,25.9324,26.0254,25.9155,26.0085,37900.0
2012-10-02 10:00:00,30.74,30.75,30.5,30.56,23800.0,25.9916,26.0001,25.7887,25.8394,23800.0
2012-10-02 10:10:00,30.55,30.67,30.54,30.65,17400.0,25.831,25.9324,25.8225,25.9155,17400.0
2012-10-02 10:20:00,30.65,30.74,30.63,30.68,72200.0,25.9155,25.9916,25.8986,25.9409,72200.0
2012-10-02 10:30:00,30.7,30.75,30.68,30.69,25800.0,25.9578,26.0001,25.9409,25.9493,25800.0
2012-10-02 10:40:00,30.68,30.7,30.63,30.65,19400.0,25.9409,25.9578,25.8986,25.9155,19400.0
2012-10-02 10:50:00,30.66,30.69,30.57,30.61,10800.0,25.924,25.9493,25.8479,25.8817,10800.0
2012-10-02 11:00:00,30.61,30.64,30.57,30.62,40900.0,25.8817,25.9071,25.8479,25.8901,40900.0
2012-10-02 11:10:00,30.61,30.7,30.61,30.68,23300.0,25.8817,25.9578,25.8817,25.9409,23300.0
2012-10-02 11:20:00,30.67,30.69,30.62,30.66,12100.0,25.9324,25.9493,25.8901,25.924,12100.0
2012-10-02 11:30:00,30.67,30.74,30.57,30.58,70700.0,25.9324,25.9916,25.8479,25.8563,70700.0
2012-10-02 11:40:00,30.57,30.63,30.53,30.55,19800.0,25.8479,25.8986,25.8141,25.831,19800.0
2012-10-02 11:50:00,30.55,30.57,30.51,30.53,31300.0,25.831,25.8479,25.7971,25.8141,31300.0
2012-10-02 12:00:00,30.54,30.55,30.5,30.53,8900.0,25.8225,25.831,25.7887,25.8141,8900.0
2012-10-02 12:10:00,30.53,30.56,30.49,30.55,15900.0,25.8141,25.8394,25.7802,25.831,15900.0
2012-10-02 12:20:00,30.54,30.57,30.5,30.56,17400.0,25.8225,25.8479,25.7887,25.8394,17400.0
2012-10-02 12:30:00,30.56,30.57,30.5,30.54,40500.0,25.8394,25.8479,25.7887,25.8225,40500.0
2012-10-02 12:40:00,30.53,30.58,30.48,30.5,11500.0,25.8141,25.8563,25.7718,25.7887,11500.0
2012-10-02 12:50:00,30.49,30.52,30.49,30.49,6900.0,25.7802,25.8056,25.7802,25.7802,6900.0
2012-10-02 13:00:00,30.49,30.5,30.47,30.47,8000.0,25.7802,25.7887,25.7633,25.7633,8000.0
2012-10-02 13:10:00,30.46,30.5,30.46,30.48,7700.0,25.7549,25.7887,25.7549,25.7718,7700.0
2012-10-02 13:20:00,30.47,30.51,30.45,30.48,14000.0,25.7633,25.7971,25.7464,25.7718,14000.0
2012-10-02 13:30:00,30.47,30.51,30.44,30.51,17400.0,25.7633,25.7971,25.738,25.7971,17400.0
2012-10-02 13:40:00,30.51,30.53,30.47,30.47,12900.0,25.7971,25.8141,25.7633,25.7633,12900.0
2012-10-02 13:50:00,30.46,30.5,30.41,30.47,21700.0,25.7549,25.7887,25.7126,25.7633,21700.0
2012-10-02 14:00:00,30.46,30.52,30.44,30.48,27900.0,25.7549,25.8056,25.738,25.7718,27900.0
2012-10-02 14:10:00,30.47,30.5,30.44,30.47,20800.0,25.7633,25.7887,25.738,25.7633,20800.0
2012-10-02 14:20:00,30.47,30.5,30.37,30.41,18200.0,25.7633,25.7887,25.6788,25.7126,18200.0
2012-10-02 14:30:00,30.41,30.43,30.37,30.38,16700.0,25.7126,25.7295,25.6788,25.6872,16700.0
2012-10-02 14:40:00,30.37,30.43,30.35,30.39,17500.0,25.6788,25.7295,25.6619,25.6957,17500.0
2012-10-02 14:50:00,30.39,30.43,30.39,30.39,12000.0,25.6957,25.7295,25.6957,25.6957,12000.0
2012-10-02 15:00:00,30.39,30.44,30.38,30.42,21800.0,25.6957,25.738,25.6872,25.721,21800.0
2012-10-02 15:10:00,30.41,30.42,30.36,30.37,30100.0,25.7126,25.721,25.6703,25.6788,30100.0
2012-10-02 15:20:00,30.37,30.42,30.33,30.41,26500.0,25.6788,25.721,25.6449,25.7126,26500.0
2012-10-02 15:30:00,30.41,30.46,30.41,30.46,43500.0,25.7126,25.7549,25.7126,25.7549,43500.0
2012-10-02 15:40:00,30.46,30.53,30.45,30.48,112700.0,25.7549,25.8141,25.7464,25.7718,112700.0
2012-10-02 15:50:00,30.49,30.56,30.47,30.5,180000.0,25.7802,25.8394,25.7633,25.7887,180000.0
2012-10-03 09:30:00,30.44,30.52,30.41,30.44,110400.0,25.738,25.8056,25.7126,25.738,110400.0
2012-10-03 09:40:00,30.44,30.53,30.36,30.37,39100.0,25.738,25.8141,25.6703,25.6788,39100.0
2012-10-03 09:50:00,30.37,30.43,30.32,30.38,12700.0,25.6788,25.7295,25.6365,25.6872,12700.0
2012-10-03 10:00:00,30.38,30.43,30.26,30.42,31800.0,25.6872,25.7295,25.5858,25.721,31800.0
2012-10-03 10:10:00,30.42,30.57,30.4,30.57,26700.0,25.721,25.8479,25.7041,25.8479,26700.0
2012-10-03 10:20:00,30.58,30.61,30.49,30.51,30500.0,25.8563,25.8817,25.7802,25.7971,30500.0
2012-10-03 10:30:00,30.52,30.53,30.34,30.35,71200.0,25.8056,25.8141,25.6534,25.6619,71200.0
2012-10-03 10:40:00,30.36,30.41,30.28,30.28,90700.0,25.6703,25.7126,25.6027,25.6027,90700.0
2012-10-03 10:50:00,30.28,30.4,30.28,30.39,25700.0,25.6027,25.7041,25.6027,25.6957,25700.0
2012-10-03 11:00:00,30.39,30.51,30.39,30.47,34700.0,25.6957,25.7971,25.6957,25.7633,34700.0
2012-10-03 11:10:00,30.51,30.59,30.51,30.53,15100.0,25.7971,25.8648,25.7971,25.8141,15100.0
2012-10-03 11:20:00,30.54,30.62,30.54,30.62,13800.0,25.8225,25.8901,25.8225,25.8901,13800.0
2012-10-03 11:30:00,30.61,30.66,30.59,30.63,22200.0,25.8817,25.924,25.8648,25.8986,22200.0
2012-10-03 11:40:00,30.63,30.64,30.55,30.56,40700.0,25.8986,25.9071,25.831,25.8394,40700.0
2012-10-03 11:50:00,30.57,30.59,30.51,30.58,22100.0,25.8479,25.8648,25.7971,25.8563,22100.0
2012-10-03 12:00:00,30.58,30.59,30.54,30.55,9400.0,25.8563,25.8648,25.8225,25.831,9400.0
2012-10-03 12:10:00,30.54,30.58,30.54,30.56,9100.0,25.8225,25.8563,25.8225,25.8394,9100.0
2012-10-03 12:20:00,30.55,30.62,30.55,30.62,12000.0,25.831,25.8901,25.831,25.8901,12000.0
2012-10-03 12:30:00,30.62,30.67,30.62,30.67,10400.0,25.8901,25.9324,25.8901,25.9324,10400.0
2012-10-03 12:40:00,30.67,30.7,30.66,30.69,12600.0,25.9324,25.9578,25.924,25.9493,12600.0
2012-10-03 12:50:00,30.69,30.71,30.66,30.67,13500.0,25.9493,25.9662,25.924,25.9324,13500.0
2012-10-03 13:00:00,30.67,30.69,30.66,30.66,12400.0,25.9324,25.9493,25.924,25.924,12400.0
2012-10-03 13:10:00,30.66,30.66,30.64,30.66,13300.0,25.924,25.924,25.9071,25.924,13300.0
2012-10-03 13:20:00,30.65,30.68,30.64,30.67,15900.0,25.9155,25.9409,25.9071,25.9324,15900.0
2012-10-03 13:30:00,30.67,30.67,30.55,30.55,15800.0,25.9324,25.9324,25.831,25.831,15800.0
2012-10-03 13:40:00,30.56,30.61,30.54,30.57,14600.0,25.8394,25.8817,25.8225,25.8479,14600.0
2012-10-03 13:50:00,30.57,30.6,30.56,30.57,20700.0,25.8479,25.8732,25.8394,25.8479,20700.0
2012-10-03 14:00:00,30.58,30.62,30.57,30.6,14700.0,25.8563,25.8901,25.8479,25.8732,14700.0
2012-10-03 14:10:00,30.6,30.61,30.54,30.55,11200.0,25.8732,25.8817,25.8225,25.831,11200.0
2012-10-03 14:20:00,30.56,30.57,30.49,30.54,19900.0,25.8394,25.8479,25.7802,25.8225,19900.0
2012-10-03 14:30:00,30.54,30.57,30.5,30.57,17700.0,25.8225,25.8479,25.7887,25.8479,17700.0
2012-10-03 14:40:00,30.57,30.6,30.53,30.54,27800.0,25.8479,25.8732,25.8141,25.8225,27800.0
2012-10-03 14:50:00,30.53,30.62,30.53,30.59,47300.0,25.8141,25.8901,25.8141,25.8648,47300.0
2012-10-03 15:00:00,30.59,30.61,30.54,30.58,32300.0,25.8648,25.8817,25.8225,25.8563,32300.0
2012-10-03 15:10:00,30.58,30.67,30.56,30.65,75800.0,25.8563,25.9324,25.8394,25.9155,75800.0
2012-10-03 15:20:00,30.66,30.8,30.63,30.8,109000.0,25.924,26.0423,25.8986,26.0423,109000.0
2012-10-03 15:30:00,30.8,30.87,30.66,30.77,249900.0,26.0423,26.1015,25.924,26.017,249900.0
2012-10-03 15:40:00,30.75,30.77,30.68,30.73,74400.0,26.0001,26.017,25.9409,25.9832,74400.0
2012-10-03 15:50:00,30.73,30.74,30.68,30.7,67300.0,25.9832,25.9916,25.9409,25.9578,67300.0
2012-10-04 09:30:00,30.9,31.0,30.89,31.0,52800.0,26.1269,26.2115,26.1184,26.2115,52800.0
2012-10-04 09:40:00,31.0,31.15,30.97,31.14,44900.0,26.2115,26.3383,26.1861,26.3298,44900.0
2012-10-04 09:50:00,31.13,31.16,31.02,31.07,35800.0,26.3214,26.3467,26.2284,26.2706,35800.0
2012-10-04 10:00:00,31.07,31.15,31.04,31.15,45400.0,26.2706,26.3383,26.2453,26.3383,45400.0
2012-10-04 10:10:00,31.15,31.25,31.15,31.15,77600.0,26.3383,26.4228,26.3383,26.3383,77600.0
2012-10-04 10:20:00,31.16,31.18,31.09,31.17,51400.0,26.3467,26.3636,26.2875,26.3552,51400.0
2012-10-04 10:30:00,31.16,31.16,31.07,31.12,47100.0,26.3467,26.3467,26.2706,26.3129,47100.0
2012-10-04 10:40:00,31.12,31.13,31.04,31.09,44400.0,26.3129,26.3214,26.2453,26.2875,44400.0
2012-10-04 10:50:00,31.09,31.15,31.07,31.11,37700.0,26.2875,26.3383,26.2706,26.3045,37700.0
2012-10-04 11:00:00,31.11,31.13,31.06,31.1,38200.0,26.3045,26.3214,26.2622,26.296,38200.0
2012-10-04 11:10:00,31.09,31.15,31.08,31.14,51800.0,26.2875,26.3383,26.2791,26.3298,51800.0
2012-10-04 11:20:00,31.14,31.14,31.06,31.06,21900.0,26.3298,26.3298,26.2622,26.2622,21900.0
2012-10-04 11:30:00,31.05,31.1,30.98,30.98,91200.0,26.2537,26.296,26.1945,26.1945,91200.0
2012-10-04 11:40:00,31.0,31.01,30.95,30.99,22000.0,26.2115,26.2199,26.1692,26.203,22000.0
2012-10-04 11:50:00,30.99,31.05,30.98,31.01,31300.0,26.203,26.2537,26.1945,26.2199,31300.0
2012-10-04 12:00:00,31.01,31.11,31.01,31.08,38400.0,26.2199,26.3045,26.2199,26.2791,38400.0
2012-10-04 12:10:00,31.09,31.15,31.08,31.12,33800.0,26.2875,26.3383,26.2791,26.3129,33800.0
2012-10-04 12:20:00,31.12,31.15,31.1,31.1,26300.0,26.3129,26.3383,26.296,26.296,26300.0
2012-10-04 12:30:00,31.11,31.15,31.11,31.13,22600.0,26.3045,26.3383,26.3045,26.3214,22600.0
2012-10-04 12:40:00,31.13,31.14,31.1,31.12,14700.0,26.3214,26.3298,26.296,26.3129,14700.0
2012-10-04 12:50:00,31.12,31.15,31.1,31.15,30100.0,26.3129,26.3383,26.296,26.3383,30100.0
2012-10-04 13:00:00,31.15,31.18,31.15,31.17,10800.0,26.3383,26.3636,26.3383,26.3552,10800.0
2012-10-04 13:10:00,31.17,31.17,31.11,31.15,21600.0,26.3552,26.3552,26.3045,26.3383,21600.0
2012-10-04 13:20:00,31.15,31.2,31.14,31.17,31900.0,26.3383,26.3806,26.3298,26.3552,31900.0
2012-10-04 13:30:00,31.16,31.19,31.14,31.15,33600.0,26.3467,26.3721,26.3298,26.3383,33600.0
2012-10-04 13:40:00,31.16,31.17,31.09,31.1,27700.0,26.3467,26.3552,26.2875,26.296,27700.0
2012-10-04 13:50:00,31.1,31.14,31.07,31.13,15700.0,26.296,26.3298,26.2706,26.3214,15700.0
2012-10-04 14:00:00,31.13,31.14,31.04,31.08,55400.0,26.3214,26.3298,26.2453,26.2791,55400.0
2012-10-04 14:10:00,31.08,31.1,31.01,31.04,25200.0,26.2791,26.296,26.2199,26.2453,25200.0
2012-10-04 14:20:00,31.05,31.05,30.98,31.01,48700.0,26.2537,26.2537,26.1945,26.2199,48700.0
2012-10-04 14:30:00,31.01,31.08,31.0,31.04,72100.0,26.2199,26.2791,26.2115,26.2453,72100.0
2012-10-04 14:40:00,31.06,31.15,31.05,31.08,39900.0,26.2622,26.3383,26.2537,26.2791,39900.0
2012-10-04 14:50:00,31.08,31.09,31.0,31.03,36100.0,26.2791,26.2875,26.2115,26.2368,36100.0
2012-10-04 15:00:00,31.03,31.08,31.02,31.06,48900.0,26.2368,26.2791,26.2284,26.2622,48900.0
2012-10-04 15:10:00,31.07,31.08,31.03,31.07,51900.0,26.2706,26.2791,26.2368,26.2706,51900.0
2012-10-04 15:20:00,31.07,31.07,30.97,31.02,44500.0,26.2706,26.2706,26.1861,26.2284,44500.0
2012-10-04 15:30:00,31.01,31.1,31.01,31.09,123800.0,26.2199,26.296,26.2199,26.2875,123800.0
2012-10-04 15:40:00,31.09,31.12,31.03,31.07,70100.0,26.2875,26.3129,26.2368,26.2706,70100.0
2012-10-04 15:50:00,31.06,31.09,31.04,31.07,132700.0,26.2622,26.2875,26.2453,26.2706,132700.0
2012-10-05 09:30:00,31.6,31.93,31.53,31.87,118300.0,26.7188,26.9978,26.6596,26.9471,118300.0
2012-10-05 09:40:00,31.88,31.88,31.72,31.81,56300.0,26.9555,26.9555,26.8202,26.8963,56300.0
2012-10-05 09:50:00,31.81,31.93,31.81,31.81,65000.0,26.8963,26.9978,26.8963,26.8963,65000.0
2012-10-05 10:00:00,31.82,31.84,31.73,31.84,139800.0,26.9048,26.9217,26.8287,26.9217,139800.0
2012-10-05 10:10:00,31.83,31.86,31.77,31.8,37100.0,26.9132,26.9386,26.8625,26.8879,37100.0
2012-10-05 10:20:00,31.81,31.94,31.81,31.86,49900.0,26.8963,27.0062,26.8963,26.9386,49900.0
2012-10-05 10:30:00,31.85,31.94,31.83,31.83,56100.0,26.9302,27.0062,26.9132,26.9132,56100.0
2012-10-05 10:40:00,31.81,31.84,31.7,31.71,44100.0,26.8963,26.9217,26.8033,26.8118,44100.0
2012-10-05 10:50:00,31.71,31.72,31.6,31.61,35700.0,26.8118,26.8202,26.7188,26.7272,35700.0
2012-10-05 11:00:00,31.6,31.67,31.6,31.66,36100.0,26.7188,26.778,26.7188,26.7695,36100.0
2012-10-05 11:10:00,31.65,31.68,31.65,31.66,37100.0,26.761,26.7864,26.761,26.7695,37100.0
2012-10-05 11:20:00,31.65,31.65,31.54,31.58,34000.0,26.761,26.761,26.668,26.7019,34000.0
2012-10-05 11:30:00,31.57,31.64,31.53,31.63,55800.0,26.6934,26.7526,26.6596,26.7441,55800.0
2012-10-05 11:40:00,31.63,31.66,31.55,31.65,52900.0,26.7441,26.7695,26.6765,26.761,52900.0
2012-10-05 11:50:00,31.65,31.67,31.61,31.63,37200.0,26.761,26.778,26.7272,26.7441,37200.0
2012-10-05 12:00:00,31.64,31.73,31.64,31.73,38200.0,26.7526,26.8287,26.7526,26.8287,38200.0
2012-10-05 12:10:00,31.72,31.77,31.69,31.77,32300.0,26.8202,26.8625,26.7949,26.8625,32300.0
2012-10-05 12:20:00,31.77,31.78,31.7,31.74,14600.0,26.8625,26.871,26.8033,26.8371,14600.0
2012-10-05 12:30:00,31.74,31.76,31.74,31.74,7100.0,26.8371,26.8541,26.8371,26.8371,7100.0
2012-10-05 12:40:00,31.73,31.79,31.71,31.74,40500.0,26.8287,26.8794,26.8118,26.8371,40500.0
2012-10-05 12:50:00,31.73,31.8,31.73,31.77,20200.0,26.8287,26.8879,26.8287,26.8625,20200.0
2012-10-05 13:00:00,31.76,31.76,31.72,31.75,7800.0,26.8541,26.8541,26.8202,26.8456,7800.0
2012-10-05 13:10:00,31.74,31.74,31.68,31.71,19800.0,26.8371,26.8371,26.7864,26.8118,19800.0
2012-10-05 13:20:00,31.71,31.73,31.65,31.69,20100.0,26.8118,26.8287,26.761,26.7949,20100.0
2012-10-05 13:30:00,31.69,31.74,31.68,31.71,34600.0,26.7949,26.8371,26.7864,26.8118,34600.0
2012-10-05 13:40:00,31.7,31.74,31.67,31.67,44100.0,26.8033,26.8371,26.778,26.778,44100.0
2012-10-05 13:50:00,31.68,31.7,31.63,31.64,47700.0,26.7864,26.8033,26.7441,26.7526,47700.0
2012-10-05 14:00:00,31.64,31.65,31.58,31.58,22600.0,26.7526,26.761,26.7019,26.7019,22600.0
2012-10-05 14:10:00,31.58,31.67,31.56,31.63,37400.0,26.7019,26.778,26.6849,26.7441,37400.0
2012-10-05 14:20:00,31.63,31.65,31.6,31.6,22900.0,26.7441,26.761,26.7188,26.7188,22900.0
2012-10-05 14:30:00,31.6,31.66,31.59,31.65,28200.0,26.7188,26.7695,26.7103,26.761,28200.0
2012-10-05 14:40:00,31.64,31.68,31.63,31.64,41900.0,26.7526,26.7864,26.7441,26.7526,41900.0
2012-10-05 14:50:00,31.64,31.65,31.47,31.48,28400.0,26.7526,26.761,26.6088,26.6173,28400.0
2012-10-05 15:00:00,31.5,31.54,31.49,31.54,31200.0,26.6342,26.668,26.6258,26.668,31200.0
2012-10-05 15:10:00,31.53,31.59,31.5,31.58,64700.0,26.6596,26.7103,26.6342,26.7019,64700.0
2012-10-05 15:20:00,31.58,31.64,31.56,31.57,80300.0,26.7019,26.7526,26.6849,26.6934,80300.0
2012-10-05 15:30:00,31.58,31.6,31.38,31.41,70000.0,26.7019,26.7188,26.5328,26.5581,70000.0
2012-10-05 15:40:00,31.41,31.56,31.41,31.56,85200.0,26.5581,26.6849,26.5581,26.6849,85200.0
2012-10-05 15:50:00,31.56,31.57,31.48,31.53,258300.0,26.6849,26.6934,26.6173,26.6596,258300.0
2012-10-08 09:30:00,31.3,31.34,31.22,31.24,34500.0,26.4651,26.4989,26.3975,26.4144,34500.0
2012-10-08 09:40:00,31.24,31.48,31.24,31.46,26800.0,26.4144,26.6173,26.4144,26.6004,26800.0
2012-10-08 09:50:00,31.45,31.49,31.43,31.49,10200.0,26.5919,26.6258,26.575,26.6258,10200.0
2012-10-08 10:00:00,31.49,31.54,31.48,31.51,5800.0,26.6258,26.668,26.6173,26.6427,5800.0
2012-10-08 10:10:00,31.51,31.51,31.46,31.51,30600.0,26.6427,26.6427,26.6004,26.6427,30600.0
2012-10-08 10:20:00,31.52,31.57,31.52,31.57,18100.0,26.6511,26.6934,26.6511,26.6934,18100.0
2012-10-08 10:30:00,31.55,31.57,31.55,31.56,12700.0,26.6765,26.6934,26.6765,26.6849,12700.0
2012-10-08 10:40:00,31.56,31.72,31.56,31.58,13200.0,26.6849,26.8202,26.6849,26.7019,13200.0
2012-10-08 10:50:00,31.58,31.59,31.52,31.54,5600.0,26.7019,26.7103,26.6511,26.668,5600.0
2012-10-08 11:00:00,31.54,31.54,31.46,31.46,9400.0,26.668,26.668,26.6004,26.6004,9400.0
2012-10-08 11:10:00,31.45,31.48,31.39,31.4,20600.0,26.5919,26.6173,26.5412,26.5497,20600.0
2012-10-08 11:20:00,31.4,31.42,31.37,31.37,9200.0,26.5497,26.5666,26.5243,26.5243,9200.0
2012-10-08 11:30:00,31.38,31.38,31.32,31.33,117400.0,26.5328,26.5328,26.482,26.4905,117400.0
2012-10-08 11:40:00,31.33,31.33,31.17,31.19,43200.0,26.4905,26.4905,26.3552,26.3721,43200.0
2012-10-08 11:50:00,31.2,31.26,31.15,31.25,55100.0,26.3806,26.4313,26.3383,26.4228,55100.0
2012-10-08 12:00:00,31.25,31.29,31.23,31.27,17900.0,26.4228,26.4567,26.4059,26.4397,17900.0
2012-10-08 12:10:00,31.27,31.35,31.27,31.35,17600.0,26.4397,26.5074,26.4397,26.5074,17600.0
2012-10-08 12:20:00,31.36,31.36,31.29,31.3,18700.0,26.5158,26.5158,26.4567,26.4651,18700.0
2012-10-08 12:30:00,31.3,31.31,31.22,31.23,18600.0,26.4651,26.4736,26.3975,26.4059,18600.0
2012-10-08 12:40:00,31.23,31.24,31.2,31.23,12500.0,26.4059,26.4144,26.3806,26.4059,12500.0
2012-10-08 12:50:00,31.23,31.29,31.21,31.29,21600.0,26.4059,26.4567,26.389,26.4567,21600.0
2012-10-08 13:00:00,31.3,31.3,31.19,31.25,28600.0,26.4651,26.4651,26.3721,26.4228,28600.0
2012-10-08 13:10:00,31.25,31.28,31.23,31.28,13700.0,26.4228,26.4482,26.4059,26.4482,13700.0
2012-10-08 13:20:00,31.29,31.35,31.28,31.35,26400.0,26.4567,26.5074,26.4482,26.5074,26400.0
2012-10-08 13:30:00,31.35,31.37,31.33,31.36,27100.0,26.5074,26.5243,26.4905,26.5158,27100.0
2012-10-08 13:40:00,31.36,31.38,31.34,31.35,23700.0,26.5158,26.5328,26.4989,26.5074,23700.0
2012-10-08 13:50:00,31.35,31.37,31.32,31.36,24700.0,26.5074,26.5243,26.482,26.5158,24700.0
2012-10-08 14:00:00,31.36,31.37,31.34,31.34,6900.0,26.5158,26.5243,26.4989,26.4989,6900.0
2012-10-08 14:10:00,31.35,31.38,31.34,31.38,21700.0,26.5074,26.5328,26.4989,26.5328,21700.0
2012-10-08 14:20:00,31.38,31.39,31.35,31.36,6900.0,26.5328,26.5412,26.5074,26.5158,6900.0
2012-10-08 14:30:00,31.35,31.37,31.35,31.36,13600.0,26.5074,26.5243,26.5074,26.5158,13600.0
2012-10-08 14:40:00,31.35,31.36,31.35,31.36,8200.0,26.5074,26.5158,26.5074,26.5158,8200.0
2012-10-08 14:50:00,31.36,31.37,31.35,31.36,8500.0,26.5158,26.5243,26.5074,26.5158,8500.0
2012-10-08 15:00:00,31.36,31.4,31.35,31.37,12600.0,26.5158,26.5497,26.5074,26.5243,12600.0
2012-10-08 15:10:00,31.36,31.39,31.35,31.35,21300.0,26.5158,26.5412,26.5074,26.5074,21300.0
2012-10-08 15:20:00,31.35,31.38,31.34,31.35,48300.0,26.5074,26.5328,26.4989,26.5074,48300.0
2012-10-08 15:30:00,31.36,31.39,31.35,31.37,28600.0,26.5158,26.5412,26.5074,26.5243,28600.0
2012-10-08 15:40:00,31.37,31.38,31.35,31.36,49600.0,26.5243,26.5328,26.5074,26.5158,49600.0
2012-10-08 15:50:00,31.35,31.39,31.35,31.37,111400.0,26.5074,26.5412,26.5074,26.5243,111400.0
2012-10-09 09:30:00,31.42,31.46,31.33,31.46,27900.0,26.5666,26.6004,26.4905,26.6004,27900.0
2012-10-09 09:40:00,31.46,31.48,31.35,31.37,24700.0,26.6004,26.6173,26.5074,26.5243,24700.0
2012-10-09 09:50:00,31.37,31.4,31.36,31.38,46200.0,26.5243,26.5497,26.5158,26.5328,46200.0
2012-10-09 10:00:00,31.36,31.5,31.36,31.44,77300.0,26.5158,26.6342,26.5158,26.5835,77300.0
2012-10-09 10:10:00,31.44,31.44,31.37,31.41,35700.0,26.5835,26.5835,26.5243,26.5581,35700.0
2012-10-09 10:20:00,31.41,31.46,31.35,31.36,21200.0,26.5581,26.6004,26.5074,26.5158,21200.0
2012-10-09 10:30:00,31.38,31.4,31.25,31.25,12200.0,26.5328,26.5497,26.4228,26.4228,12200.0
2012-10-09 10:40:00,31.25,31.25,30.99,31.02,87400.0,26.4228,26.4228,26.203,26.2284,87400.0
2012-10-09 10:50:00,31.03,31.04,30.89,30.92,30800.0,26.2368,26.2453,26.1184,26.1438,30800.0
2012-10-09 11:00:00,30.93,31.06,30.91,31.06,31900.0,26.1523,26.2622,26.1354,26.2622,31900.0
2012-10-09 11:10:00,31.05,31.07,31.0,31.01,21400.0,26.2537,26.2706,26.2115,26.2199,21400.0
2012-10-09 11:20:00,31.01,31.12,31.01,31.08,24900.0,26.2199,26.3129,26.2199,26.2791,24900.0
2012-10-09 11:30:00,31.08,31.12,31.05,31.05,8700.0,26.2791,26.3129,26.2537,26.2537,8700.0
2012-10-09 11:40:00,31.04,31.05,31.0,31.03,36100.0,26.2453,26.2537,26.2115,26.2368,36100.0
2012-10-09 11:50:00,31.02,31.08,31.01,31.05,11200.0,26.2284,26.2791,26.2199,26.2537,11200.0
2012-10-09 12:00:00,31.05,31.1,31.04,31.04,12900.0,26.2537,26.296,26.2453,26.2453,12900.0
2012-10-09 12:10:00,31.05,31.11,31.04,31.07,9000.0,26.2537,26.3045,26.2453,26.2706,9000.0
2012-10-09 12:20:00,31.08,31.08,31.04,31.07,9600.0,26.2791,26.2791,26.2453,26.2706,9600.0
2012-10-09 12:30:00,31.07,31.08,31.03,31.05,26600.0,26.2706,26.2791,26.2368,26.2537,26600.0
2012-10-09 12:40:00,31.05,31.06,31.02,31.06,20600.0,26.2537,26.2622,26.2284,26.2622,20600.0
2012-10-09 12:50:00,31.05,31.07,31.04,31.05,20300.0,26.2537,26.2706,26.2453,26.2537,20300.0
2012-10-09 13:00:00,31.05,31.08,31.02,31.02,29200.0,26.2537,26.2791,26.2284,26.2284,29200.0
2012-10-09 13:10:00,31.01,31.06,31.0,31.06,41100.0,26.2199,26.2622,26.2115,26.2622,41100.0
2012-10-09 13:20:00,31.05,31.05,31.0,31.02,27200.0,26.2537,26.2537,26.2115,26.2284,27200.0
2012-10-09 13:30:00,31.03,31.17,31.0,31.15,80400.0,26.2368,26.3552,26.2115,26.3383,80400.0
2012-10-09 13:40:00,31.16,31.17,31.06,31.06,31700.0,26.3467,26.3552,26.2622,26.2622,31700.0
2012-10-09 13:50:00,31.05,31.09,31.0,31.0,40000.0,26.2537,26.2875,26.2115,26.2115,40000.0
2012-10-09 14:00:00,31.0,31.14,31.0,31.12,35700.0,26.2115,26.3298,26.2115,26.3129,35700.0
2012-10-09 14:10:00,31.13,31.13,31.05,31.11,25000.0,26.3214,26.3214,26.2537,26.3045,25000.0
2012-10-09 14:20:00,31.11,31.15,31.09,31.1,20600.0,26.3045,26.3383,26.2875,26.296,20600.0
2012-10-09 14:30:00,31.09,31.12,31.05,31.1,20900.0,26.2875,26.3129,26.2537,26.296,20900.0
2012-10-09 14:40:00,31.09,31.13,31.04,31.1,23500.0,26.2875,26.3214,26.2453,26.296,23500.0
2012-10-09 14:50:00,31.11,31.21,31.11,31.18,71000.0,26.3045,26.389,26.3045,26.3636,71000.0
2012-10-09 15:00:00,31.18,31.19,31.08,31.08,49900.0,26.3636,26.3721,26.2791,26.2791,49900.0
2012-10-09 15:10:00,31.07,31.13,31.06,31.1,52600.0,26.2706,26.3214,26.2622,26.296,52600.0
2012-10-09 15:20:00,31.09,31.12,31.01,31.05,94300.0,26.2875,26.3129,26.2199,26.2537,94300.0
2012-10-09 15:30:00,31.05,31.05,31.02,31.02,44300.0,26.2537,26.2537,26.2284,26.2284,44300.0
2012-10-09 15:40:00,31.02,31.05,31.0,31.03,83700.0,26.2284,26.2537,26.2115,26.2368,83700.0
2012-10-09 15:50:00,31.02,31.02,31.0,31.01,195700.0,26.2284,26.2284,26.2115,26.2199,195700.0
2012-10-10 09:30:00,30.99,31.09,30.99,30.99,28400.0,26.203,26.2875,26.203,26.203,28400.0
2012-10-10 09:40:00,30.97,31.08,30.94,31.07,14700.0,26.1861,26.2791,26.1607,26.2706,14700.0
2012-10-10 09:50:00,31.06,31.1,30.96,31.03,13700.0,26.2622,26.296,26.1776,26.2368,13700.0
2012-10-10 10:00:00,31.03,31.11,30.93,30.98,33100.0,26.2368,26.3045,26.1523,26.1945,33100.0
2012-10-10 10:10:00,30.98,31.02,30.9,30.94,14400.0,26.1945,26.2284,26.1269,26.1607,14400.0
2012-10-10 10:20:00,30.92,31.02,30.9,31.02,10300.0,26.1438,26.2284,26.1269,26.2284,10300.0
2012-10-10 10:30:00,31.03,31.03,30.89,30.92,17500.0,26.2368,26.2368,26.1184,26.1438,17500.0
2012-10-10 10:40:00,30.93,30.93,30.79,30.79,21100.0,26.1523,26.1523,26.0339,26.0339,21100.0
2012-10-10 10:50:00,30.79,30.82,30.73,30.74,54500.0,26.0339,26.0593,25.9832,25.9916,54500.0
2012-10-10 11:00:00,30.74,30.74,30.67,30.74,21500.0,25.9916,25.9916,25.9324,25.9916,21500.0
2012-10-10 11:10:00,30.74,30.75,30.61,30.61,22100.0,25.9916,26.0001,25.8817,25.8817,22100.0
2012-10-10 11:20:00,30.61,30.71,30.59,30.69,12500.0,25.8817,25.9662,25.8648,25.9493,12500.0
2012-10-10 11:30:00,30.69,30.73,30.67,30.73,21200.0,25.9493,25.9832,25.9324,25.9832,21200.0
2012-10-10 11:40:00,30.73,30.78,30.71,30.75,71300.0,25.9832,26.0254,25.9662,26.0001,71300.0
2012-10-10 11:50:00,30.73,30.76,30.64,30.73,66900.0,25.9832,26.0085,25.9071,25.9832,66900.0
2012-10-10 12:00:00,30.72,30.88,30.72,30.88,101800.0,25.9747,26.11,25.9747,26.11,101800.0
2012-10-10 12:10:00,30.86,30.91,30.79,30.79,12200.0,26.0931,26.1354,26.0339,26.0339,12200.0
2012-10-10 12:20:00,30.79,30.85,30.73,30.85,26400.0,26.0339,26.0846,25.9832,26.0846,26400.0
2012-10-10 12:30:00,30.84,30.85,30.74,30.8,19800.0,26.0762,26.0846,25.9916,26.0423,19800.0
2012-10-10 12:40:00,30.8,30.84,30.76,30.77,39600.0,26.0423,26.0762,26.0085,26.017,39600.0
2012-10-10 12:50:00,30.77,30.8,30.76,30.76,14600.0,26.017,26.0423,26.0085,26.0085,14600.0
2012-10-10 13:00:00,30.76,30.78,30.72,30.75,15400.0,26.0085,26.0254,25.9747,26.0001,15400.0
2012-10-10 13:10:00,30.74,30.76,30.67,30.72,25600.0,25.9916,26.0085,25.9324,25.9747,25600.0
2012-10-10 13:20:00,30.72,30.76,30.69,30.7,25600.0,25.9747,26.0085,25.9493,25.9578,25600.0
2012-10-10 13:30:00,30.69,30.79,30.69,30.74,26400.0,25.9493,26.0339,25.9493,25.9916,26400.0
2012-10-10 13:40:00,30.75,30.75,30.64,30.67,22500.0,26.0001,26.0001,25.9071,25.9324,22500.0
2012-10-10 13:50:00,30.67,30.69,30.65,30.66,24900.0,25.9324,25.9493,25.9155,25.924,24900.0
2012-10-10 14:00:00,30.66,30.78,30.65,30.72,29400.0,25.924,26.0254,25.9155,25.9747,29400.0
2012-10-10 14:10:00,30.72,30.72,30.65,30.66,11900.0,25.9747,25.9747,25.9155,25.924,11900.0
2012-10-10 14:20:00,30.65,30.65,30.57,30.62,41200.0,25.9155,25.9155,25.8479,25.8901,41200.0
2012-10-10 14:30:00,30.62,30.67,30.59,30.6,24600.0,25.8901,25.9324,25.8648,25.8732,24600.0
2012-10-10 14:40:00,30.58,30.65,30.58,30.64,28600.0,25.8563,25.9155,25.8563,25.9071,28600.0
2012-10-10 14:50:00,30.65,30.74,30.64,30.67,35300.0,25.9155,25.9916,25.9071,25.9324,35300.0
2012-10-10 15:00:00,30.67,30.76,30.65,30.72,32700.0,25.9324,26.0085,25.9155,25.9747,32700.0
2012-10-10 15:10:00,30.71,30.74,30.66,30.69,63100.0,25.9662,25.9916,25.924,25.9493,63100.0
2012-10-10 15:20:00,30.69,30.71,30.6,30.63,54000.0,25.9493,25.9662,25.8732,25.8986,54000.0
2012-10-10 15:30:00,30.62,30.7,30.61,30.65,91700.0,25.8901,25.9578,25.8817,25.9155,91700.0
2012-10-10 15:40:00,30.65,30.71,30.63,30.67,82100.0,25.9155,25.9662,25.8986,25.9324,82100.0
2012-10-10 15:50:00,30.66,30.67,30.59,30.66,184900.0,25.924,25.9324,25.8648,25.924,184900.0
2012-10-11 09:30:00,30.92,31.1,30.83,31.06,71200.0,26.1438,26.296,26.0677,26.2622,71200.0
2012-10-11 09:40:00,31.06,31.08,30.95,30.98,39600.0,26.2622,26.2791,26.1692,26.1945,39600.0
2012-10-11 09:50:00,30.97,31.03,30.91,31.01,23100.0,26.1861,26.2368,26.1354,26.2199,23100.0
2012-10-11 10:00:00,31.02,31.04,30.94,30.94,27800.0,26.2284,26.2453,26.1607,26.1607,27800.0
2012-10-11 10:10:00,30.94,30.95,30.92,30.93,23300.0,26.1607,26.1692,26.1438,26.1523,23300.0
2012-10-11 10:20:00,30.92,31.02,30.92,31.01,42300.0,26.1438,26.2284,26.1438,26.2199,42300.0
2012-10-11 10:30:00,31.01,31.05,30.96,30.98,28600.0,26.2199,26.2537,26.1776,26.1945,28600.0
2012-10-11 10:40:00,30.99,31.11,30.98,31.0,64200.0,26.203,26.3045,26.1945,26.2115,64200.0
2012-10-11 10:50:00,31.02,31.08,30.99,31.05,45800.0,26.2284,26.2791,26.203,26.2537,45800.0
2012-10-11 11:00:00,31.05,31.13,31.05,31.1,73600.0,26.2537,26.3214,26.2537,26.296,73600.0
2012-10-11 11:10:00,31.12,31.25,31.05,31.08,71300.0,26.3129,26.4228,26.2537,26.2791,71300.0
2012-10-11 11:20:00,31.07,31.19,31.05,31.18,21100.0,26.2706,26.3721,26.2537,26.3636,21100.0
2012-10-11 11:30:00,31.18,31.23,31.15,31.16,27800.0,26.3636,26.4059,26.3383,26.3467,27800.0
2012-10-11 11:40:00,31.14,31.15,30.97,30.98,53800.0,26.3298,26.3383,26.1861,26.1945,53800.0
2012-10-11 11:50:00,30.99,31.0,30.9,30.96,52500.0,26.203,26.2115,26.1269,26.1776,52500.0
2012-10-11 12:00:00,30.95,31.0,30.93,31.0,33300.0,26.1692,26.2115,26.1523,26.2115,33300.0
2012-10-11 12:10:00,31.0,31.0,30.95,30.97,31600.0,26.2115,26.2115,26.1692,26.1861,31600.0
2012-10-11 12:20:00,30.97,30.97,30.92,30.97,28800.0,26.1861,26.1861,26.1438,26.1861,28800.0
2012-10-11 12:30:00,30.98,31.0,30.95,30.99,31400.0,26.1945,26.2115,26.1692,26.203,31400.0
2012-10-11 12:40:00,30.99,31.0,30.96,31.0,27000.0,26.203,26.2115,26.1776,26.2115,27000.0
2012-10-11 12:50:00,31.0,31.0,30.92,30.93,24000.0,26.2115,26.2115,26.1438,26.1523,24000.0
2012-10-11 13:00:00,30.93,30.98,30.9,30.97,20800.0,26.1523,26.1945,26.1269,26.1861,20800.0
2012-10-11 13:10:00,30.97,30.98,30.94,30.94,15600.0,26.1861,26.1945,26.1607,26.1607,15600.0
2012-10-11 13:20:00,30.95,30.95,30.87,30.91,23000.0,26.1692,26.1692,26.1015,26.1354,23000.0
2012-10-11 13:30:00,30.91,30.94,30.87,30.88,36000.0,26.1354,26.1607,26.1015,26.11,36000.0
2012-10-11 13:40:00,30.88,30.88,30.82,30.83,19700.0,26.11,26.11,26.0593,26.0677,19700.0
2012-10-11 13:50:00,30.84,30.84,30.78,30.8,18100.0,26.0762,26.0762,26.0254,26.0423,18100.0
2012-10-11 14:00:00,30.81,30.84,30.78,30.82,37400.0,26.0508,26.0762,26.0254,26.0593,37400.0
2012-10-11 14:10:00,30.82,30.98,30.82,30.98,90200.0,26.0593,26.1945,26.0593,26.1945,90200.0
2012-10-11 14:20:00,30.98,31.0,30.94,31.0,39500.0,26.1945,26.2115,26.1607,26.2115,39500.0
2012-10-11 14:30:00,31.0,31.0,30.96,31.0,31500.0,26.2115,26.2115,26.1776,26.2115,31500.0
2012-10-11 14:40:00,31.0,31.0,30.96,30.98,38500.0,26.2115,26.2115,26.1776,26.1945,38500.0
2012-10-11 14:50:00,30.98,31.0,30.98,31.0,35100.0,26.1945,26.2115,26.1945,26.2115,35100.0
2012-10-11 15:00:00,30.99,31.0,30.94,30.95,68300.0,26.203,26.2115,26.1607,26.1692,68300.0
2012-10-11 15:10:00,30.95,30.99,30.94,30.94,51600.0,26.1692,26.203,26.1607,26.1607,51600.0
2012-10-11 15:20:00,30.95,30.98,30.89,30.95,67200.0,26.1692,26.1945,26.1184,26.1692,67200.0
2012-10-11 15:30:00,30.97,31.0,30.95,30.98,44100.0,26.1861,26.2115,26.1692,26.1945,44100.0
2012-10-11 15:40:00,30.98,31.01,30.95,30.97,81700.0,26.1945,26.2199,26.1692,26.1861,81700.0
2012-10-11 15:50:00,30.96,31.0,30.96,31.0,196900.0,26.1776,26.2115,26.1776,26.2115,196900.0
2012-10-12 09:30:00,30.73,30.88,30.61,30.71,100000.0,25.9832,26.11,25.8817,25.9662,100000.0
2012-10-12 09:40:00,30.7,30.71,30.6,30.65,31400.0,25.9578,25.9662,25.8732,25.9155,31400.0
2012-10-12 09:50:00,30.66,30.82,30.65,30.8,28500.0,25.924,26.0593,25.9155,26.0423,28500.0
2012-10-12 10:00:00,30.8,30.88,30.71,30.71,28300.0,26.0423,26.11,25.9662,25.9662,28300.0
2012-10-12 10:10:00,30.7,30.77,30.65,30.69,25500.0,25.9578,26.017,25.9155,25.9493,25500.0
2012-10-12 10:20:00,30.69,30.74,30.68,30.69,22300.0,25.9493,25.9916,25.9409,25.9493,22300.0
2012-10-12 10:30:00,30.69,30.78,30.67,30.78,18800.0,25.9493,26.0254,25.9324,26.0254,18800.0
2012-10-12 10:40:00,30.79,30.8,30.7,30.78,24900.0,26.0339,26.0423,25.9578,26.0254,24900.0
2012-10-12 10:50:00,30.76,30.77,30.7,30.76,19400.0,26.0085,26.017,25.9578,26.0085,19400.0
2012-10-12 11:00:00,30.75,30.76,30.66,30.71,16900.0,26.0001,26.0085,25.924,25.9662,16900.0
2012-10-12 11:10:00,30.7,30.71,30.59,30.62,20800.0,25.9578,25.9662,25.8648,25.8901,20800.0
2012-10-12 11:20:00,30.63,30.63,30.43,30.43,53500.0,25.8986,25.8986,25.7295,25.7295,53500.0
2012-10-12 11:30:00,30.43,30.43,30.31,30.35,33600.0,25.7295,25.7295,25.628,25.6619,33600.0
2012-10-12 11:40:00,30.34,30.43,30.34,30.38,64500.0,25.6534,25.7295,25.6534,25.6872,64500.0
2012-10-12 11:50:00,30.39,30.39,30.35,30.35,61300.0,25.6957,25.6957,25.6619,25.6619,61300.0
2012-10-12 12:00:00,30.36,30.44,30.35,30.4,85200.0,25.6703,25.738,25.6619,25.7041,85200.0
2012-10-12 12:10:00,30.39,30.42,30.37,30.42,64300.0,25.6957,25.721,25.6788,25.721,64300.0
2012-10-12 12:20:00,30.43,30.53,30.43,30.5,50300.0,25.7295,25.8141,25.7295,25.7887,50300.0
2012-10-12 12:30:00,30.5,30.55,30.45,30.46,37300.0,25.7887,25.831,25.7464,25.7549,37300.0
2012-10-12 12:40:00,30.46,30.49,30.45,30.48,19800.0,25.7549,25.7802,25.7464,25.7718,19800.0
2012-10-12 12:50:00,30.48,30.5,30.47,30.5,19700.0,25.7718,25.7887,25.7633,25.7887,19700.0
2012-10-12 13:00:00,30.5,30.5,30.45,30.46,22300.0,25.7887,25.7887,25.7464,25.7549,22300.0
2012-10-12 13:10:00,30.45,30.47,30.41,30.46,20800.0,25.7464,25.7633,25.7126,25.7549,20800.0
2012-10-12 13:20:00,30.46,30.47,30.43,30.47,27600.0,25.7549,25.7633,25.7295,25.7633,27600.0
2012-10-12 13:30:00,30.47,30.47,30.41,30.44,21300.0,25.7633,25.7633,25.7126,25.738,21300.0
2012-10-12 13:40:00,30.44,30.45,30.41,30.42,17400.0,25.738,25.7464,25.7126,25.721,17400.0
2012-10-12 13:50:00,30.41,30.46,30.41,30.46,18600.0,25.7126,25.7549,25.7126,25.7549,18600.0
2012-10-12 14:00:00,30.46,30.47,30.43,30.44,39200.0,25.7549,25.7633,25.7295,25.738,39200.0
2012-10-12 14:10:00,30.45,30.46,30.43,30.44,23300.0,25.7464,25.7549,25.7295,25.738,23300.0
2012-10-12 14:20:00,30.44,30.47,30.42,30.47,24500.0,25.738,25.7633,25.721,25.7633,24500.0
2012-10-12 14:30:00,30.47,30.47,30.44,30.46,27500.0,25.7633,25.7633,25.738,25.7549,27500.0
2012-10-12 14:40:00,30.46,30.47,30.43,30.46,25200.0,25.7549,25.7633,25.7295,25.7549,25200.0
2012-10-12 14:50:00,30.45,30.51,30.45,30.48,51900.0,25.7464,25.7971,25.7464,25.7718,51900.0
2012-10-12 15:00:00,30.48,30.51,30.47,30.49,35500.0,25.7718,25.7971,25.7633,25.7802,35500.0
2012-10-12 15:10:00,30.48,30.51,30.44,30.5,66700.0,25.7718,25.7971,25.738,25.7887,66700.0
2012-10-12 15:20:00,30.51,30.56,30.5,30.54,40700.0,25.7971,25.8394,25.7887,25.8225,40700.0
2012-10-12 15:30:00,30.55,30.56,30.49,30.5,44600.0,25.831,25.8394,25.7802,25.7887,44600.0
2012-10-12 15:40:00,30.49,30.49,30.44,30.46,114700.0,25.7802,25.7802,25.738,25.7549,114700.0
2012-10-12 15:50:00,30.45,30.56,30.45,30.55,129500.0,25.7464,25.8394,25.7464,25.831,129500.0
2012-10-15 09:30:00,30.6,30.62,30.52,30.58,43300.0,25.8732,25.8901,25.8056,25.8563,43300.0
2012-10-15 09:40:00,30.59,30.63,30.54,30.55,35300.0,25.8648,25.8986,25.8225,25.831,35300.0
2012-10-15 09:50:00,30.57,30.57,30.43,30.43,70400.0,25.8479,25.8479,25.7295,25.7295,70400.0
2012-10-15 10:00:00,30.42,30.53,30.4,30.53,22000.0,25.721,25.8141,25.7041,25.8141,22000.0
2012-10-15 10:10:00,30.53,30.53,30.43,30.43,17500.0,25.8141,25.8141,25.7295,25.7295,17500.0
2012-10-15 10:20:00,30.43,30.49,30.34,30.34,51900.0,25.7295,25.7802,25.6534,25.6534,51900.0
2012-10-15 10:30:00,30.34,30.44,30.26,30.43,84600.0,25.6534,25.738,25.5858,25.7295,84600.0
2012-10-15 10:40:00,30.42,30.56,30.42,30.53,26000.0,25.721,25.8394,25.721,25.8141,26000.0
2012-10-15 10:50:00,30.53,30.63,30.53,30.62,31400.0,25.8141,25.8986,25.8141,25.8901,31400.0
2012-10-15 11:00:00,30.62,30.67,30.56,30.64,20900.0,25.8901,25.9324,25.8394,25.9071,20900.0
2012-10-15 11:10:00,30.64,30.66,30.61,30.64,14300.0,25.9071,25.924,25.8817,25.9071,14300.0
2012-10-15 11:20:00,30.65,30.66,30.49,30.57,79500.0,25.9155,25.924,25.7802,25.8479,79500.0
2012-10-15 11:30:00,30.58,30.71,30.58,30.7,21900.0,25.8563,25.9662,25.8563,25.9578,21900.0
2012-10-15 11:40:00,30.71,30.75,30.68,30.69,20900.0,25.9662,26.0001,25.9409,25.9493,20900.0
2012-10-15 11:50:00,30.69,30.69,30.61,30.62,25000.0,25.9493,25.9493,25.8817,25.8901,25000.0
2012-10-15 12:00:00,30.62,30.63,30.61,30.62,17300.0,25.8901,25.8986,25.8817,25.8901,17300.0
2012-10-15 12:10:00,30.62,30.64,30.59,30.63,23400.0,25.8901,25.9071,25.8648,25.8986,23400.0
2012-10-15 12:20:00,30.63,30.65,30.58,30.6,50200.0,25.8986,25.9155,25.8563,25.8732,50200.0
2012-10-15 12:30:00,30.6,30.68,30.57,30.68,30400.0,25.8732,25.9409,25.8479,25.9409,30400.0
2012-10-15 12:40:00,30.68,30.71,30.66,30.67,25900.0,25.9409,25.9662,25.924,25.9324,25900.0
2012-10-15 12:50:00,30.67,30.67,30.62,30.66,31100.0,25.9324,25.9324,25.8901,25.924,31100.0
2012-10-15 13:00:00,30.66,30.73,30.65,30.71,15700.0,25.924,25.9832,25.9155,25.9662,15700.0
2012-10-15 13:10:00,30.73,30.73,30.67,30.68,18700.0,25.9832,25.9832,25.9324,25.9409,18700.0
2012-10-15 13:20:00,30.69,30.71,30.67,30.68,21600.0,25.9493,25.9662,25.9324,25.9409,21600.0
2012-10-15 13:30:00,30.68,30.73,30.66,30.68,27900.0,25.9409,25.9832,25.924,25.9409,27900.0
2012-10-15 13:40:00,30.69,30.76,30.69,30.76,13500.0,25.9493,26.0085,25.9493,26.0085,13500.0
2012-10-15 13:50:00,30.76,30.78,30.72,30.73,19300.0,26.0085,26.0254,25.9747,25.9832,19300.0
2012-10-15 14:00:00,30.73,30.75,30.72,30.74,25500.0,25.9832,26.0001,25.9747,25.9916,25500.0
2012-10-15 14:10:00,30.74,30.75,30.62,30.64,56300.0,25.9916,26.0001,25.8901,25.9071,56300.0
2012-10-15 14:20:00,30.64,30.68,30.61,30.61,23600.0,25.9071,25.9409,25.8817,25.8817,23600.0
2012-10-15 14:30:00,30.61,30.61,30.5,30.54,49000.0,25.8817,25.8817,25.7887,25.8225,49000.0
2012-10-15 14:40:00,30.54,30.6,30.54,30.6,19100.0,25.8225,25.8732,25.8225,25.8732,19100.0
2012-10-15 14:50:00,30.61,30.61,30.5,30.53,60500.0,25.8817,25.8817,25.7887,25.8141,60500.0
2012-10-15 15:00:00,30.53,30.61,30.52,30.55,61500.0,25.8141,25.8817,25.8056,25.831,61500.0
2012-10-15 15:10:00,30.56,30.66,30.54,30.58,80900.0,25.8394,25.924,25.8225,25.8563,80900.0
2012-10-15 15:20:00,30.59,30.61,30.56,30.59,57900.0,25.8648,25.8817,25.8394,25.8648,57900.0
2012-10-15 15:30:00,30.6,30.63,30.54,30.57,68800.0,25.8732,25.8986,25.8225,25.8479,68800.0
2012-10-15 15:40:00,30.57,30.64,30.55,30.62,80600.0,25.8479,25.9071,25.831,25.8901,80600.0
2012-10-15 15:50:00,30.62,30.67,30.62,30.64,125300.0,25.8901,25.9324,25.8901,25.9071,125300.0
2012-10-16 09:30:00,30.85,30.91,30.8,30.91,27200.0,26.0846,26.1354,26.0423,26.1354,27200.0
2012-10-16 09:40:00,30.92,31.21,30.92,31.21,90600.0,26.1438,26.389,26.1438,26.389,90600.0
2012-10-16 09:50:00,31.21,31.23,31.08,31.08,72500.0,26.389,26.4059,26.2791,26.2791,72500.0
2012-10-16 10:00:00,31.1,31.11,30.97,31.02,109500.0,26.296,26.3045,26.1861,26.2284,109500.0
2012-10-16 10:10:00,31.01,31.05,30.99,31.01,81000.0,26.2199,26.2537,26.203,26.2199,81000.0
2012-10-16 10:20:00,31.01,31.01,30.97,30.99,38200.0,26.2199,26.2199,26.1861,26.203,38200.0
2012-10-16 10:30:00,31.0,31.03,30.99,31.0,36500.0,26.2115,26.2368,26.203,26.2115,36500.0
2012-10-16 10:40:00,31.0,31.02,30.98,31.0,33200.0,26.2115,26.2284,26.1945,26.2115,33200.0
2012-10-16 10:50:00,30.99,31.0,30.91,30.94,91200.0,26.203,26.2115,26.1354,26.1607,91200.0
2012-10-16 11:00:00,30.94,30.98,30.94,30.98,68800.0,26.1607,26.1945,26.1607,26.1945,68800.0
2012-10-16 11:10:00,30.98,31.0,30.95,30.99,41700.0,26.1945,26.2115,26.1692,26.203,41700.0
2012-10-16 11:20:00,31.0,31.01,30.98,31.01,44500.0,26.2115,26.2199,26.1945,26.2199,44500.0
2012-10-16 11:30:00,31.01,31.02,30.97,31.0,36300.0,26.2199,26.2284,26.1861,26.2115,36300.0
2012-10-16 11:40:00,31.01,31.02,30.98,31.0,42400.0,26.2199,26.2284,26.1945,26.2115,42400.0
2012-10-16 11:50:00,31.01,31.02,31.0,31.0,20900.0,26.2199,26.2284,26.2115,26.2115,20900.0
2012-10-16 12:00:00,31.0,31.01,30.96,31.0,45100.0,26.2115,26.2199,26.1776,26.2115,45100.0
2012-10-16 12:10:00,31.0,31.04,30.98,31.04,16400.0,26.2115,26.2453,26.1945,26.2453,16400.0
2012-10-16 12:20:00,31.04,31.09,31.03,31.05,21800.0,26.2453,26.2875,26.2368,26.2537,21800.0
2012-10-16 12:30:00,31.05,31.07,31.01,31.02,29100.0,26.2537,26.2706,26.2199,26.2284,29100.0
2012-10-16 12:40:00,31.02,31.06,31.02,31.04,39500.0,26.2284,26.2622,26.2284,26.2453,39500.0
2012-10-16 12:50:00,31.04,31.05,31.02,31.05,55200.0,26.2453,26.2537,26.2284,26.2537,55200.0
2012-10-16 13:00:00,31.04,31.06,31.03,31.04,45700.0,26.2453,26.2622,26.2368,26.2453,45700.0
2012-10-16 13:10:00,31.04,31.1,31.03,31.1,25700.0,26.2453,26.296,26.2368,26.296,25700.0
2012-10-16 13:20:00,31.1,31.11,31.07,31.1,24300.0,26.296,26.3045,26.2706,26.296,24300.0
2012-10-16 13:30:00,31.1,31.16,31.09,31.14,24700.0,26.296,26.3467,26.2875,26.3298,24700.0
2012-10-16 13:40:00,31.13,31.16,31.08,31.15,42600.0,26.3214,26.3467,26.2791,26.3383,42600.0
2012-10-16 13:50:00,31.16,31.2,31.14,31.16,25800.0,26.3467,26.3806,26.3298,26.3467,25800.0
2012-10-16 14:00:00,31.15,31.2,31.14,31.19,24500.0,26.3383,26.3806,26.3298,26.3721,24500.0
2012-10-16 14:10:00,31.19,31.21,31.16,31.21,29100.0,26.3721,26.389,26.3467,26.389,29100.0
2012-10-16 14:20:00,31.21,31.24,31.18,31.21,31300.0,26.389,26.4144,26.3636,26.389,31300.0
2012-10-16 14:30:00,31.21,31.25,31.19,31.21,37800.0,26.389,26.4228,26.3721,26.389,37800.0
2012-10-16 14:40:00,31.22,31.24,31.18,31.19,26500.0,26.3975,26.4144,26.3636,26.3721,26500.0
2012-10-16 14:50:00,31.18,31.24,31.18,31.23,31300.0,26.3636,26.4144,26.3636,26.4059,31300.0
2012-10-16 15:00:00,31.24,31.24,31.16,31.18,38300.0,26.4144,26.4144,26.3467,26.3636,38300.0
2012-10-16 15:10:00,31.18,31.2,31.11,31.18,63700.0,26.3636,26.3806,26.3045,26.3636,63700.0
2012-10-16 15:20:00,31.17,31.21,31.16,31.21,33600.0,26.3552,26.389,26.3467,26.389,33600.0
2012-10-16 15:30:00,31.21,31.25,31.2,31.24,66600.0,26.389,26.4228,26.3806,26.4144,66600.0
2012-10-16 15:40:00,31.25,31.29,31.25,31.27,56000.0,26.4228,26.4567,26.4228,26.4397,56000.0
2012-10-16 15:50:00,31.26,31.31,31.26,31.26,92900.0,26.4313,26.4736,26.4313,26.4313,92900.0
2012-10-17 09:30:00,31.36,31.63,31.33,31.63,97300.0,26.5158,26.7441,26.4905,26.7441,97300.0
2012-10-17 09:40:00,31.64,32.0,31.63,31.99,195800.0,26.7526,27.057,26.7441,27.0485,195800.0
2012-10-17 09:50:00,32.0,32.26,31.96,32.23,196400.0,27.057,27.2768,27.0232,27.2515,196400.0
2012-10-17 10:00:00,32.23,32.37,32.15,32.29,40200.0,27.2515,27.3698,27.1838,27.3022,40200.0
2012-10-17 10:10:00,32.29,32.35,32.29,32.33,98300.0,27.3022,27.3529,27.3022,27.336,98300.0
2012-10-17 10:20:00,32.33,32.48,32.27,32.27,91500.0,27.336,27.4628,27.2853,27.2853,91500.0
2012-10-17 10:30:00,32.25,32.35,32.19,32.35,51400.0,27.2684,27.3529,27.2176,27.3529,51400.0
2012-10-17 10:40:00,32.34,32.44,32.34,32.43,45900.0,27.3445,27.429,27.3445,27.4206,45900.0
2012-10-17 10:50:00,32.44,32.59,32.4,32.53,84200.0,27.429,27.5558,27.3952,27.5051,84200.0
2012-10-17 11:00:00,32.53,32.6,32.47,32.48,78000.0,27.5051,27.5643,27.4544,27.4628,78000.0
2012-10-17 11:10:00,32.48,32.49,32.41,32.47,60700.0,27.4628,27.4713,27.4036,27.4544,60700.0
2012-10-17 11:20:00,32.46,32.47,32.34,32.38,55500.0,27.4459,27.4544,27.3445,27.3783,55500.0
2012-10-17 11:30:00,32.38,32.38,32.23,32.25,68200.0,27.3783,27.3783,27.2515,27.2684,68200.0
2012-10-17 11:40:00,32.25,32.4,32.19,32.39,43200.0,27.2684,27.3952,27.2176,27.3867,43200.0
2012-10-17 11:50:00,32.4,32.47,32.28,32.29,41000.0,27.3952,27.4544,27.2937,27.3022,41000.0
2012-10-17 12:00:00,32.29,32.42,32.26,32.42,20700.0,27.3022,27.4121,27.2768,27.4121,20700.0
2012-10-17 12:10:00,32.43,32.43,32.35,32.4,20500.0,27.4206,27.4206,27.3529,27.3952,20500.0
2012-10-17 12:20:00,32.4,32.5,32.37,32.43,32700.0,27.3952,27.4797,27.3698,27.4206,32700.0
2012-10-17 12:30:00,32.44,32.44,32.36,32.36,10500.0,27.429,27.429,27.3614,27.3614,10500.0
2012-10-17 12:40:00,32.37,32.39,32.25,32.26,33200.0,27.3698,27.3867,27.2684,27.2768,33200.0
2012-10-17 12:50:00,32.25,32.32,32.25,32.31,22100.0,27.2684,27.3276,27.2684,27.3191,22100.0
2012-10-17 13:00:00,32.29,32.29,32.23,32.26,39000.0,27.3022,27.3022,27.2515,27.2768,39000.0
2012-10-17 13:10:00,32.26,32.26,32.19,32.23,28200.0,27.2768,27.2768,27.2176,27.2515,28200.0
2012-10-17 13:20:00,32.24,32.29,32.23,32.23,16000.0,27.2599,27.3022,27.2515,27.2515,16000.0
2012-10-17 13:30:00,32.22,32.27,32.2,32.21,22300.0,27.243,27.2853,27.2261,27.2345,22300.0
2012-10-17 13:40:00,32.2,32.22,32.15,32.18,33400.0,27.2261,27.243,27.1838,27.2092,33400.0
2012-10-17 13:50:00,32.18,32.22,32.15,32.2,17700.0,27.2092,27.243,27.1838,27.2261,17700.0
2012-10-17 14:00:00,32.21,32.23,32.17,32.19,14400.0,27.2345,27.2515,27.2007,27.2176,14400.0
2012-10-17 14:10:00,32.18,32.24,32.18,32.19,12400.0,27.2092,27.2599,27.2092,27.2176,12400.0
2012-10-17 14:20:00,32.19,32.33,32.19,32.33,17800.0,27.2176,27.336,27.2176,27.336,17800.0
2012-10-17 14:30:00,32.32,32.4,32.32,32.38,26700.0,27.3276,27.3952,27.3276,27.3783,26700.0
2012-10-17 14:40:00,32.38,32.4,32.35,32.38,16700.0,27.3783,27.3952,27.3529,27.3783,16700.0
2012-10-17 14:50:00,32.37,32.42,32.36,32.4,19100.0,27.3698,27.4121,27.3614,27.3952,19100.0
2012-10-17 15:00:00,32.41,32.41,32.29,32.34,46500.0,27.4036,27.4036,27.3022,27.3445,46500.0
2012-10-17 15:10:00,32.34,32.38,32.3,32.3,31400.0,27.3445,27.3783,27.3106,27.3106,31400.0
2012-10-17 15:20:00,32.3,32.38,32.3,32.35,34800.0,27.3106,27.3783,27.3106,27.3529,34800.0
2012-10-17 15:30:00,32.35,32.38,32.31,32.34,61000.0,27.3529,27.3783,27.3191,27.3445,61000.0
2012-10-17 15:40:00,32.33,32.34,32.31,32.33,117000.0,27.336,27.3445,27.3191,27.336,117000.0
2012-10-17 15:50:00,32.32,32.35,32.29,32.31,142600.0,27.3276,27.3529,27.3022,27.3191,142600.0
2012-10-18 09:30:00,32.36,32.39,32.03,32.2,101700.0,27.3614,27.3867,27.0823,27.2261,101700.0
2012-10-18 09:40:00,32.19,32.33,32.14,32.31,82600.0,27.2176,27.336,27.1754,27.3191,82600.0
2012-10-18 09:50:00,32.3,32.43,32.26,32.38,38500.0,27.3106,27.4206,27.2768,27.3783,38500.0
2012-10-18 10:00:00,32.36,32.5,32.34,32.48,32200.0,27.3614,27.4797,27.3445,27.4628,32200.0
2012-10-18 10:10:00,32.48,32.49,32.37,32.42,32700.0,27.4628,27.4713,27.3698,27.4121,32700.0
2012-10-18 10:20:00,32.43,32.49,32.38,32.49,29400.0,27.4206,27.4713,27.3783,27.4713,29400.0
2012-10-18 10:30:00,32.48,32.64,32.48,32.62,35300.0,27.4628,27.5981,27.4628,27.5812,35300.0
2012-10-18 10:40:00,32.62,32.68,32.6,32.68,18800.0,27.5812,27.6319,27.5643,27.6319,18800.0
2012-10-18 10:50:00,32.68,32.74,32.68,32.72,21400.0,27.6319,27.6827,27.6319,27.6658,21400.0
2012-10-18 11:00:00,32.72,32.75,32.64,32.64,29600.0,27.6658,27.6911,27.5981,27.5981,29600.0
2012-10-18 11:10:00,32.65,32.78,32.65,32.76,34900.0,27.6066,27.7165,27.6066,27.6996,34900.0
2012-10-18 11:20:00,32.77,32.88,32.76,32.87,57000.0,27.708,27.801,27.6996,27.7926,57000.0
2012-10-18 11:30:00,32.86,32.88,32.84,32.86,30700.0,27.7841,27.801,27.7672,27.7841,30700.0
2012-10-18 11:40:00,32.85,32.91,32.83,32.91,31300.0,27.7757,27.8264,27.7588,27.8264,31300.0
2012-10-18 11:50:00,32.89,32.96,32.89,32.96,20400.0,27.8095,27.8687,27.8095,27.8687,20400.0
2012-10-18 12:00:00,32.96,33.03,32.94,32.99,38300.0,27.8687,27.9279,27.8518,27.8941,38300.0
2012-10-18 12:10:00,33.0,33.05,32.9,32.91,42800.0,27.9025,27.9448,27.818,27.8264,42800.0
2012-10-18 12:20:00,32.9,32.93,32.89,32.9,16600.0,27.818,27.8433,27.8095,27.818,16600.0
2012-10-18 12:30:00,32.9,32.91,32.77,32.82,69400.0,27.818,27.8264,27.708,27.7503,69400.0
2012-10-18 12:40:00,32.82,32.85,32.77,32.8,45300.0,27.7503,27.7757,27.708,27.7334,45300.0
2012-10-18 12:50:00,32.8,32.87,32.78,32.83,20600.0,27.7334,27.7926,27.7165,27.7588,20600.0
2012-10-18 13:00:00,32.84,32.84,32.7,32.73,30300.0,27.7672,27.7672,27.6489,27.6742,30300.0
2012-10-18 13:10:00,32.73,32.74,32.67,32.74,21800.0,27.6742,27.6827,27.6235,27.6827,21800.0
2012-10-18 13:20:00,32.75,32.84,32.69,32.83,20300.0,27.6911,27.7672,27.6404,27.7588,20300.0
2012-10-18 13:30:00,32.83,32.83,32.74,32.74,17300.0,27.7588,27.7588,27.6827,27.6827,17300.0
2012-10-18 13:40:00,32.74,32.82,32.74,32.78,13100.0,27.6827,27.7503,27.6827,27.7165,13100.0
2012-10-18 13:50:00,32.78,32.8,32.68,32.71,16200.0,27.7165,27.7334,27.6319,27.6573,16200.0
2012-10-18 14:00:00,32.71,32.75,32.65,32.67,19900.0,27.6573,27.6911,27.6066,27.6235,19900.0
2012-10-18 14:10:00,32.67,32.7,32.58,32.65,21700.0,27.6235,27.6489,27.5474,27.6066,21700.0
2012-10-18 14:20:00,32.66,32.67,32.5,32.5,15000.0,27.615,27.6235,27.4797,27.4797,15000.0
2012-10-18 14:30:00,32.5,32.55,32.41,32.48,27000.0,27.4797,27.522,27.4036,27.4628,27000.0
2012-10-18 14:40:00,32.48,32.5,32.38,32.46,18300.0,27.4628,27.4797,27.3783,27.4459,18300.0
2012-10-18 14:50:00,32.46,32.6,32.46,32.6,34100.0,27.4459,27.5643,27.4459,27.5643,34100.0
2012-10-18 15:00:00,32.59,32.62,32.55,32.62,32400.0,27.5558,27.5812,27.522,27.5812,32400.0
2012-10-18 15:10:00,32.62,32.64,32.54,32.57,27500.0,27.5812,27.5981,27.5136,27.5389,27500.0
2012-10-18 15:20:00,32.57,32.62,32.56,32.58,37500.0,27.5389,27.5812,27.5305,27.5474,37500.0
2012-10-18 15:30:00,32.59,32.63,32.58,32.6,33000.0,27.5558,27.5897,27.5474,27.5643,33000.0
2012-10-18 15:40:00,32.6,32.63,32.56,32.62,80300.0,27.5643,27.5897,27.5305,27.5812,80300.0
2012-10-18 15:50:00,32.61,32.62,32.57,32.58,63500.0,27.5728,27.5812,27.5389,27.5474,63500.0
2012-10-19 09:30:00,32.17,32.36,32.12,32.26,55700.0,27.2007,27.3614,27.1584,27.2768,55700.0
2012-10-19 09:40:00,32.26,32.35,32.17,32.24,27600.0,27.2768,27.3529,27.2007,27.2599,27600.0
2012-10-19 09:50:00,32.25,32.56,32.22,32.47,55800.0,27.2684,27.5305,27.243,27.4544,55800.0
2012-10-19 10:00:00,32.38,32.51,32.31,32.49,20200.0,27.3783,27.4882,27.3191,27.4713,20200.0
2012-10-19 10:10:00,32.49,32.49,32.26,32.28,17600.0,27.4713,27.4713,27.2768,27.2937,17600.0
2012-10-19 10:20:00,32.31,32.35,32.28,32.35,9900.0,27.3191,27.3529,27.2937,27.3529,9900.0
2012-10-19 10:30:00,32.34,32.34,32.32,32.33,5600.0,27.3445,27.3445,27.3276,27.336,5600.0
2012-10-19 10:40:00,32.32,32.32,32.25,32.28,14800.0,27.3276,27.3276,27.2684,27.2937,14800.0
2012-10-19 10:50:00,32.26,32.33,32.25,32.31,13300.0,27.2768,27.336,27.2684,27.3191,13300.0
2012-10-19 11:00:00,32.3,32.34,32.28,32.28,12400.0,27.3106,27.3445,27.2937,27.2937,12400.0
2012-10-19 11:10:00,32.28,32.28,32.24,32.26,6800.0,27.2937,27.2937,27.2599,27.2768,6800.0
2012-10-19 11:20:00,32.26,32.3,32.24,32.24,21300.0,27.2768,27.3106,27.2599,27.2599,21300.0
2012-10-19 11:30:00,32.24,32.31,32.22,32.27,53000.0,27.2599,27.3191,27.243,27.2853,53000.0
2012-10-19 11:40:00,32.26,32.28,32.2,32.21,40800.0,27.2768,27.2937,27.2261,27.2345,40800.0
2012-10-19 11:50:00,32.19,32.23,32.18,32.18,28300.0,27.2176,27.2515,27.2092,27.2092,28300.0
2012-10-19 12:00:00,32.18,32.18,32.1,32.13,37500.0,27.2092,27.2092,27.1415,27.1669,37500.0
2012-10-19 12:10:00,32.12,32.12,31.97,31.97,19100.0,27.1584,27.1584,27.0316,27.0316,19100.0
2012-10-19 12:20:00,31.98,32.01,31.95,31.96,24200.0,27.0401,27.0654,27.0147,27.0232,24200.0
2012-10-19 12:30:00,31.96,32.03,31.96,32.02,45400.0,27.0232,27.0823,27.0232,27.0739,45400.0
2012-10-19 12:40:00,32.01,32.02,31.98,31.98,18600.0,27.0654,27.0739,27.0401,27.0401,18600.0
2012-10-19 12:50:00,31.98,32.0,31.98,31.99,19300.0,27.0401,27.057,27.0401,27.0485,19300.0
2012-10-19 13:00:00,31.99,32.0,31.96,32.0,30900.0,27.0485,27.057,27.0232,27.057,30900.0
2012-10-19 13:10:00,32.0,32.0,31.98,31.98,20800.0,27.057,27.057,27.0401,27.0401,20800.0
2012-10-19 13:20:00,31.98,31.99,31.95,31.96,21400.0,27.0401,27.0485,27.0147,27.0232,21400.0
2012-10-19 13:30:00,31.96,31.96,31.93,31.95,11500.0,27.0232,27.0232,26.9978,27.0147,11500.0
2012-10-19 13:40:00,31.94,31.96,31.85,31.85,15700.0,27.0062,27.0232,26.9302,26.9302,15700.0
2012-10-19 13:50:00,31.86,31.94,31.81,31.82,49600.0,26.9386,27.0062,26.8963,26.9048,49600.0
2012-10-19 14:00:00,31.81,31.85,31.75,31.84,75400.0,26.8963,26.9302,26.8456,26.9217,75400.0
2012-10-19 14:10:00,31.84,31.88,31.81,31.85,35200.0,26.9217,26.9555,26.8963,26.9302,35200.0
2012-10-19 14:20:00,31.85,31.85,31.78,31.8,52400.0,26.9302,26.9302,26.871,26.8879,52400.0
2012-10-19 14:30:00,31.8,31.83,31.79,31.81,37000.0,26.8879,26.9132,26.8794,26.8963,37000.0
2012-10-19 14:40:00,31.82,31.82,31.69,31.79,54100.0,26.9048,26.9048,26.7949,26.8794,54100.0
2012-10-19 14:50:00,31.8,31.89,31.77,31.89,33100.0,26.8879,26.964,26.8625,26.964,33100.0
2012-10-19 15:00:00,31.89,31.9,31.82,31.83,29500.0,26.964,26.9724,26.9048,26.9132,29500.0
2012-10-19 15:10:00,31.82,31.94,31.81,31.93,56000.0,26.9048,27.0062,26.8963,26.9978,56000.0
2012-10-19 15:20:00,31.93,32.1,31.92,32.05,64100.0,26.9978,27.1415,26.9893,27.0993,64100.0
2012-10-19 15:30:00,32.05,32.13,31.98,32.13,81500.0,27.0993,27.1669,27.0401,27.1669,81500.0
2012-10-19 15:40:00,32.13,32.13,32.06,32.09,61500.0,27.1669,27.1669,27.1077,27.1331,61500.0
2012-10-19 15:50:00,32.09,32.09,32.02,32.02,98200.0,27.1331,27.1331,27.0739,27.0739,98200.0
2012-10-22 09:30:00,32.3,32.53,32.3,32.46,90300.0,27.3106,27.5051,27.3106,27.4459,90300.0
2012-10-22 09:40:00,32.46,32.48,32.3,32.34,31100.0,27.4459,27.4628,27.3106,27.3445,31100.0
2012-10-22 09:50:00,32.32,32.34,32.15,32.25,66200.0,27.3276,27.3445,27.1838,27.2684,66200.0
2012-10-22 10:00:00,32.25,32.43,32.24,32.42,38300.0,27.2684,27.4206,27.2599,27.4121,38300.0
2012-10-22 10:10:00,32.42,32.47,32.32,32.34,34300.0,27.4121,27.4544,27.3276,27.3445,34300.0
2012-10-22 10:20:00,32.33,32.45,32.33,32.43,30700.0,27.336,27.4375,27.336,27.4206,30700.0
2012-10-22 10:30:00,32.44,32.5,32.33,32.33,7600.0,27.429,27.4797,27.336,27.336,7600.0
2012-10-22 10:40:00,32.33,32.42,32.31,32.31,15800.0,27.336,27.4121,27.3191,27.3191,15800.0
2012-10-22 10:50:00,32.3,32.33,32.28,32.3,6800.0,27.3106,27.336,27.2937,27.3106,6800.0
2012-10-22 11:00:00,32.3,32.4,32.26,32.38,11900.0,27.3106,27.3952,27.2768,27.3783,11900.0
2012-10-22 11:10:00,32.39,32.4,32.26,32.26,9200.0,27.3867,27.3952,27.2768,27.2768,9200.0
2012-10-22 11:20:00,32.24,32.24,32.12,32.14,29800.0,27.2599,27.2599,27.1584,27.1754,29800.0
2012-10-22 11:30:00,32.15,32.2,32.09,32.2,47300.0,27.1838,27.2261,27.1331,27.2261,47300.0
2012-10-22 11:40:00,32.21,32.27,32.21,32.27,10500.0,27.2345,27.2853,27.2345,27.2853,10500.0
2012-10-22 11:50:00,32.27,32.32,32.27,32.28,23200.0,27.2853,27.3276,27.2853,27.2937,23200.0
2012-10-22 12:00:00,32.27,32.3,32.23,32.29,27000.0,27.2853,27.3106,27.2515,27.3022,27000.0
2012-10-22 12:10:00,32.28,32.3,32.24,32.3,11900.0,27.2937,27.3106,27.2599,27.3106,11900.0
2012-10-22 12:20:00,32.27,32.28,32.21,32.22,11800.0,27.2853,27.2937,27.2345,27.243,11800.0
2012-10-22 12:30:00,32.22,32.23,32.11,32.13,20400.0,27.243,27.2515,27.15,27.1669,20400.0
2012-10-22 12:40:00,32.13,32.13,32.09,32.12,11000.0,27.1669,27.1669,27.1331,27.1584,11000.0
2012-10-22 12:50:00,32.13,32.14,32.08,32.09,6100.0,27.1669,27.1754,27.1246,27.1331,6100.0
2012-10-22 13:00:00,32.11,32.11,32.02,32.05,7100.0,27.15,27.15,27.0739,27.0993,7100.0
2012-10-22 13:10:00,32.05,32.06,31.98,31.99,10200.0,27.0993,27.1077,27.0401,27.0485,10200.0
2012-10-22 13:20:00,31.99,32.02,31.94,31.94,5800.0,27.0485,27.0739,27.0062,27.0062,5800.0
2012-10-22 13:30:00,31.95,31.97,31.92,31.94,3000.0,27.0147,27.0316,26.9893,27.0062,3000.0
2012-10-22 13:40:00,31.93,31.93,31.84,31.91,8400.0,26.9978,26.9978,26.9217,26.9809,8400.0
2012-10-22 13:50:00,31.9,31.93,31.88,31.91,16500.0,26.9724,26.9978,26.9555,26.9809,16500.0
2012-10-22 14:00:00,31.91,31.95,31.89,31.94,6600.0,26.9809,27.0147,26.964,27.0062,6600.0
2012-10-22 14:10:00,31.93,32.01,31.91,32.0,4300.0,26.9978,27.0654,26.9809,27.057,4300.0
2012-10-22 14:20:00,32.0,32.03,31.95,31.98,13300.0,27.057,27.0823,27.0147,27.0401,13300.0
2012-10-22 14:30:00,31.96,32.0,31.93,31.93,10700.0,27.0232,27.057,26.9978,26.9978,10700.0
2012-10-22 14:40:00,31.93,32.0,31.93,31.98,9000.0,26.9978,27.057,26.9978,27.0401,9000.0
2012-10-22 14:50:00,31.98,32.0,31.95,31.97,10100.0,27.0401,27.057,27.0147,27.0316,10100.0
2012-10-22 15:00:00,31.98,32.0,31.92,31.94,21600.0,27.0401,27.057,26.9893,27.0062,21600.0
2012-10-22 15:10:00,31.95,32.05,31.95,32.0,20900.0,27.0147,27.0993,27.0147,27.057,20900.0
2012-10-22 15:20:00,31.99,32.07,31.95,32.07,18700.0,27.0485,27.1162,27.0147,27.1162,18700.0
2012-10-22 15:30:00,32.07,32.1,32.0,32.08,43600.0,27.1162,27.1415,27.057,27.1246,43600.0
2012-10-22 15:40:00,32.08,32.14,32.04,32.13,60800.0,27.1246,27.1754,27.0908,27.1669,60800.0
2012-10-22 15:50:00,32.13,32.27,32.11,32.23,106700.0,27.1669,27.2853,27.15,27.2515,106700.0
2012-10-23 09:30:00,31.24,31.3,31.15,31.17,81000.0,26.4144,26.4651,26.3383,26.3552,81000.0
2012-10-23 09:40:00,31.16,31.34,31.15,31.29,48600.0,26.3467,26.4989,26.3383,26.4567,48600.0
2012-10-23 09:50:00,31.3,31.43,31.27,31.27,51400.0,26.4651,26.575,26.4397,26.4397,51400.0
2012-10-23 10:00:00,31.3,31.39,31.23,31.23,55300.0,26.4651,26.5412,26.4059,26.4059,55300.0
2012-10-23 10:10:00,31.22,31.26,31.16,31.18,111900.0,26.3975,26.4313,26.3467,26.3636,111900.0
2012-10-23 10:20:00,31.17,31.22,31.1,31.18,38500.0,26.3552,26.3975,26.296,26.3636,38500.0
2012-10-23 10:30:00,31.2,31.21,30.98,30.98,96800.0,26.3806,26.389,26.1945,26.1945,96800.0
2012-10-23 10:40:00,30.99,31.1,30.99,31.1,21000.0,26.203,26.296,26.203,26.296,21000.0
2012-10-23 10:50:00,31.11,31.28,31.11,31.26,26500.0,26.3045,26.4482,26.3045,26.4313,26500.0
2012-10-23 11:00:00,31.26,31.3,31.15,31.21,20800.0,26.4313,26.4651,26.3383,26.389,20800.0
2012-10-23 11:10:00,31.2,31.29,31.17,31.29,26200.0,26.3806,26.4567,26.3552,26.4567,26200.0
2012-10-23 11:20:00,31.3,31.36,31.25,31.35,29300.0,26.4651,26.5158,26.4228,26.5074,29300.0
2012-10-23 11:30:00,31.35,31.36,31.29,31.33,17500.0,26.5074,26.5158,26.4567,26.4905,17500.0
2012-10-23 11:40:00,31.33,31.4,31.29,31.36,25100.0,26.4905,26.5497,26.4567,26.5158,25100.0
2012-10-23 11:50:00,31.38,31.4,31.35,31.35,15800.0,26.5328,26.5497,26.5074,26.5074,15800.0
2012-10-23 12:00:00,31.35,31.41,31.3,31.41,31900.0,26.5074,26.5581,26.4651,26.5581,31900.0
2012-10-23 12:10:00,31.42,31.54,31.41,31.53,26800.0,26.5666,26.668,26.5581,26.6596,26800.0
2012-10-23 12:20:00,31.53,31.59,31.52,31.56,10100.0,26.6596,26.7103,26.6511,26.6849,10100.0
2012-10-23 12:30:00,31.56,31.6,31.56,31.56,20100.0,26.6849,26.7188,26.6849,26.6849,20100.0
2012-10-23 12:40:00,31.57,31.62,31.56,31.56,8400.0,26.6934,26.7357,26.6849,26.6849,8400.0
2012-10-23 12:50:00,31.56,31.56,31.51,31.52,7200.0,26.6849,26.6849,26.6427,26.6511,7200.0
2012-10-23 13:00:00,31.53,31.54,31.48,31.49,15000.0,26.6596,26.668,26.6173,26.6258,15000.0
2012-10-23 13:10:00,31.49,31.52,31.42,31.42,23300.0,26.6258,26.6511,26.5666,26.5666,23300.0
2012-10-23 13:20:00,31.43,31.46,31.42,31.46,6800.0,26.575,26.6004,26.5666,26.6004,6800.0
2012-10-23 13:30:00,31.47,31.52,31.41,31.43,22500.0,26.6088,26.6511,26.5581,26.575,22500.0
2012-10-23 13:40:00,31.43,31.43,31.34,31.4,30200.0,26.575,26.575,26.4989,26.5497,30200.0
2012-10-23 13:50:00,31.4,31.46,31.37,31.46,16200.0,26.5497,26.6004,26.5243,26.6004,16200.0
2012-10-23 14:00:00,31.46,31.49,31.36,31.38,43400.0,26.6004,26.6258,26.5158,26.5328,43400.0
2012-10-23 14:10:00,31.37,31.37,31.15,31.22,79200.0,26.5243,26.5243,26.3383,26.3975,79200.0
2012-10-23 14:20:00,31.21,31.35,31.2,31.25,30700.0,26.389,26.5074,26.3806,26.4228,30700.0
2012-10-23 14:30:00,31.25,31.25,31.15,31.18,64600.0,26.4228,26.4228,26.3383,26.3636,64600.0
2012-10-23 14:40:00,31.18,31.21,31.14,31.18,101200.0,26.3636,26.389,26.3298,26.3636,101200.0
2012-10-23 14:50:00,31.18,31.3,31.16,31.3,49800.0,26.3636,26.4651,26.3467,26.4651,49800.0
2012-10-23 15:00:00,31.3,31.37,31.14,31.19,96300.0,26.4651,26.5243,26.3298,26.3721,96300.0
2012-10-23 15:10:00,31.2,31.28,31.14,31.19,99800.0,26.3806,26.4482,26.3298,26.3721,99800.0
2012-10-23 15:20:00,31.2,31.36,31.2,31.36,57400.0,26.3806,26.5158,26.3806,26.5158,57400.0
2012-10-23 15:30:00,31.34,31.37,31.15,31.15,96000.0,26.4989,26.5243,26.3383,26.3383,96000.0
2012-10-23 15:40:00,31.15,31.24,31.14,31.23,68100.0,26.3383,26.4144,26.3298,26.4059,68100.0
2012-10-23 15:50:00,31.22,31.28,31.19,31.25,146900.0,26.3975,26.4482,26.3721,26.4228,146900.0
2012-10-24 09:30:00,31.37,31.4,31.08,31.1,54000.0,26.5243,26.5497,26.2791,26.296,54000.0
2012-10-24 09:40:00,31.1,31.12,31.0,31.09,30600.0,26.296,26.3129,26.2115,26.2875,30600.0
2012-10-24 09:50:00,31.09,31.13,31.0,31.04,32400.0,26.2875,26.3214,26.2115,26.2453,32400.0
2012-10-24 10:00:00,31.04,31.07,30.94,30.94,34500.0,26.2453,26.2706,26.1607,26.1607,34500.0
2012-10-24 10:10:00,30.95,31.18,30.94,31.12,60200.0,26.1692,26.3636,26.1607,26.3129,60200.0
2012-10-24 10:20:00,31.11,31.4,31.09,31.34,97100.0,26.3045,26.5497,26.2875,26.4989,97100.0
2012-10-24 10:30:00,31.34,31.36,31.28,31.3,76700.0,26.4989,26.5158,26.4482,26.4651,76700.0
2012-10-24 10:40:00,31.29,31.34,31.27,31.31,37300.0,26.4567,26.4989,26.4397,26.4736,37300.0
2012-10-24 10:50:00,31.31,31.34,31.29,31.33,31400.0,26.4736,26.4989,26.4567,26.4905,31400.0
2012-10-24 11:00:00,31.33,31.34,31.3,31.32,41800.0,26.4905,26.4989,26.4651,26.482,41800.0
2012-10-24 11:10:00,31.32,31.33,31.28,31.31,25600.0,26.482,26.4905,26.4482,26.4736,25600.0
2012-10-24 11:20:00,31.29,31.3,31.23,31.25,48300.0,26.4567,26.4651,26.4059,26.4228,48300.0
2012-10-24 11:30:00,31.26,31.26,31.2,31.23,31600.0,26.4313,26.4313,26.3806,26.4059,31600.0
2012-10-24 11:40:00,31.23,31.28,31.16,31.16,23400.0,26.4059,26.4482,26.3467,26.3467,23400.0
2012-10-24 11:50:00,31.16,31.24,31.16,31.2,10600.0,26.3467,26.4144,26.3467,26.3806,10600.0
2012-10-24 12:00:00,31.2,31.2,31.14,31.14,36600.0,26.3806,26.3806,26.3298,26.3298,36600.0
2012-10-24 12:10:00,31.15,31.15,31.12,31.12,19000.0,26.3383,26.3383,26.3129,26.3129,19000.0
2012-10-24 12:20:00,31.12,31.15,31.12,31.14,45200.0,26.3129,26.3383,26.3129,26.3298,45200.0
2012-10-24 12:30:00,31.15,31.26,31.15,31.21,71200.0,26.3383,26.4313,26.3383,26.389,71200.0
2012-10-24 12:40:00,31.2,31.26,31.2,31.25,35800.0,26.3806,26.4313,26.3806,26.4228,35800.0
2012-10-24 12:50:00,31.23,31.24,31.2,31.23,30400.0,26.4059,26.4144,26.3806,26.4059,30400.0
2012-10-24 13:00:00,31.23,31.23,31.2,31.21,32100.0,26.4059,26.4059,26.3806,26.389,32100.0
2012-10-24 13:10:00,31.22,31.23,31.19,31.2,34900.0,26.3975,26.4059,26.3721,26.3806,34900.0
2012-10-24 13:20:00,31.21,31.22,31.18,31.19,34800.0,26.389,26.3975,26.3636,26.3721,34800.0
2012-10-24 13:30:00,31.19,31.2,31.08,31.09,57800.0,26.3721,26.3806,26.2791,26.2875,57800.0
2012-10-24 13:40:00,31.09,31.09,31.02,31.04,38600.0,26.2875,26.2875,26.2284,26.2453,38600.0
2012-10-24 13:50:00,31.04,31.06,31.01,31.05,103700.0,26.2453,26.2622,26.2199,26.2537,103700.0
2012-10-24 14:00:00,31.03,31.18,31.03,31.14,61200.0,26.2368,26.3636,26.2368,26.3298,61200.0
2012-10-24 14:10:00,31.12,31.19,31.03,31.16,64300.0,26.3129,26.3721,26.2368,26.3467,64300.0
2012-10-24 14:20:00,31.17,31.24,31.11,31.22,46400.0,26.3552,26.4144,26.3045,26.3975,46400.0
2012-10-24 14:30:00,31.23,31.31,31.22,31.22,56600.0,26.4059,26.4736,26.3975,26.3975,56600.0
2012-10-24 14:40:00,31.22,31.22,31.13,31.16,64800.0,26.3975,26.3975,26.3214,26.3467,64800.0
2012-10-24 14:50:00,31.15,31.21,31.14,31.14,45400.0,26.3383,26.389,26.3298,26.3298,45400.0
2012-10-24 15:00:00,31.14,31.26,31.14,31.2,69000.0,26.3298,26.4313,26.3298,26.3806,69000.0
2012-10-24 15:10:00,31.2,31.24,31.15,31.18,71100.0,26.3806,26.4144,26.3383,26.3636,71100.0
2012-10-24 15:20:00,31.18,31.19,31.13,31.19,56800.0,26.3636,26.3721,26.3214,26.3721,56800.0
2012-10-24 15:30:00,31.19,31.21,31.12,31.16,98500.0,26.3721,26.389,26.3129,26.3467,98500.0
2012-10-24 15:40:00,31.16,31.18,31.04,31.07,166200.0,26.3467,26.3636,26.2453,26.2706,166200.0
2012-10-24 15:50:00,31.06,31.17,30.99,31.17,328000.0,26.2622,26.3552,26.203,26.3552,328000.0
2012-10-25 09:30:00,32.65,34.14,32.63,34.05,707900.0,27.6066,28.8664,27.5897,28.7903,707900.0
2012-10-25 09:40:00,34.07,34.5,33.9,33.92,1024900.0,28.8072,29.1708,28.6635,28.6804,1024900.0
2012-10-25 09:50:00,33.92,34.25,33.57,33.74,455700.0,28.6804,28.9594,28.3845,28.5282,455700.0
2012-10-25 10:00:00,33.73,33.91,33.57,33.72,297400.0,28.5197,28.6719,28.3845,28.5113,297400.0
2012-10-25 10:10:00,33.71,33.95,33.57,33.59,426900.0,28.5028,28.7058,28.3845,28.4014,426900.0
2012-10-25 10:20:00,33.6,34.4,33.58,34.35,403400.0,28.4098,29.0863,28.3929,29.044,403400.0
2012-10-25 10:30:00,34.38,34.71,34.24,34.58,382900.0,29.0693,29.3484,28.951,29.2385,382900.0
2012-10-25 10:40:00,34.59,34.75,34.36,34.53,358100.0,29.2469,29.3822,29.0524,29.1962,358100.0
2012-10-25 10:50:00,34.55,34.7,34.4,34.51,209300.0,29.2131,29.3399,29.0863,29.1793,209300.0
2012-10-25 11:00:00,34.52,34.57,34.25,34.5,208200.0,29.1877,29.23,28.9594,29.1708,208200.0
2012-10-25 11:10:00,34.52,34.52,34.39,34.4,332500.0,29.1877,29.1877,29.0778,29.0863,332500.0
2012-10-25 11:20:00,34.4,34.47,34.2,34.3,248900.0,29.0863,29.1454,28.9171,29.0017,248900.0
2012-10-25 11:30:00,34.3,34.31,34.04,34.17,151600.0,29.0017,29.0102,28.7819,28.8918,151600.0
2012-10-25 11:40:00,34.16,34.32,34.11,34.29,140200.0,28.8833,29.0186,28.8411,28.9932,140200.0
2012-10-25 11:50:00,34.29,34.33,34.14,34.23,106900.0,28.9932,29.0271,28.8664,28.9425,106900.0
2012-10-25 12:00:00,34.23,34.45,34.03,34.17,118800.0,28.9425,29.1285,28.7734,28.8918,118800.0
2012-10-25 12:10:00,34.16,34.18,33.94,33.95,121500.0,28.8833,28.9002,28.6973,28.7058,121500.0
2012-10-25 12:20:00,33.95,33.95,33.91,33.94,132100.0,28.7058,28.7058,28.6719,28.6973,132100.0
2012-10-25 12:30:00,33.95,34.1,33.95,34.07,79500.0,28.7058,28.8326,28.7058,28.8072,79500.0
2012-10-25 12:40:00,34.08,34.1,33.92,34.1,63000.0,28.8157,28.8326,28.6804,28.8326,63000.0
2012-10-25 12:50:00,34.1,34.1,34.0,34.06,67200.0,28.8326,28.8326,28.748,28.7988,67200.0
2012-10-25 13:00:00,34.06,34.1,34.01,34.05,55900.0,28.7988,28.8326,28.7565,28.7903,55900.0
2012-10-25 13:10:00,34.04,34.08,33.94,34.03,45300.0,28.7819,28.8157,28.6973,28.7734,45300.0
2012-10-25 13:20:00,34.03,34.1,33.99,34.1,97200.0,28.7734,28.8326,28.7396,28.8326,97200.0
2012-10-25 13:30:00,34.1,34.1,34.04,34.08,140500.0,28.8326,28.8326,28.7819,28.8157,140500.0
2012-10-25 13:40:00,34.08,34.15,34.04,34.08,153700.0,28.8157,28.8749,28.7819,28.8157,153700.0
2012-10-25 13:50:00,34.08,34.23,34.06,34.12,97200.0,28.8157,28.9425,28.7988,28.8495,97200.0
2012-10-25 14:00:00,34.11,34.13,34.04,34.1,87000.0,28.8411,28.858,28.7819,28.8326,87000.0
2012-10-25 14:10:00,34.09,34.13,34.0,34.08,145500.0,28.8241,28.858,28.748,28.8157,145500.0
2012-10-25 14:20:00,34.08,34.08,33.94,33.99,144700.0,28.8157,28.8157,28.6973,28.7396,144700.0
2012-10-25 14:30:00,34.0,34.08,34.0,34.04,117100.0,28.748,28.8157,28.748,28.7819,117100.0
2012-10-25 14:40:00,34.04,34.19,33.98,34.04,144100.0,28.7819,28.9087,28.7311,28.7819,144100.0
2012-10-25 14:50:00,34.07,34.17,33.94,34.0,240700.0,28.8072,28.8918,28.6973,28.748,240700.0
2012-10-25 15:00:00,33.99,34.05,33.94,34.04,166300.0,28.7396,28.7903,28.6973,28.7819,166300.0
2012-10-25 15:10:00,34.04,34.08,33.95,33.98,136100.0,28.7819,28.8157,28.7058,28.7311,136100.0
2012-10-25 15:20:00,33.98,34.01,33.94,33.99,159700.0,28.7311,28.7565,28.6973,28.7396,159700.0
2012-10-25 15:30:00,33.98,34.0,33.92,33.94,202300.0,28.7311,28.748,28.6804,28.6973,202300.0
2012-10-25 15:40:00,33.93,33.94,33.8,33.83,248300.0,28.6889,28.6973,28.5789,28.6043,248300.0
2012-10-25 15:50:00,33.83,33.83,33.74,33.74,557000.0,28.6043,28.6043,28.5282,28.5282,557000.0
2012-10-26 09:30:00,33.47,33.99,33.46,33.93,161200.0,28.2999,28.7396,28.2915,28.6889,161200.0
2012-10-26 09:40:00,33.93,34.02,33.73,33.75,147500.0,28.6889,28.765,28.5197,28.5367,147500.0
2012-10-26 09:50:00,33.74,33.75,33.29,33.31,112600.0,28.5282,28.5367,28.1477,28.1646,112600.0
2012-10-26 10:00:00,33.33,33.61,33.24,33.55,111800.0,28.1815,28.4183,28.1054,28.3676,111800.0
2012-10-26 10:10:00,33.54,33.57,33.47,33.52,49800.0,28.3591,28.3845,28.2999,28.3422,49800.0
2012-10-26 10:20:00,33.51,33.55,33.33,33.42,66300.0,28.3337,28.3676,28.1815,28.2576,66300.0
2012-10-26 10:30:00,33.41,33.67,33.41,33.67,82300.0,28.2492,28.469,28.2492,28.469,82300.0
2012-10-26 10:40:00,33.67,33.67,33.5,33.55,61500.0,28.469,28.469,28.3253,28.3676,61500.0
2012-10-26 10:50:00,33.56,33.61,33.52,33.54,45700.0,28.376,28.4183,28.3422,28.3591,45700.0
2012-10-26 11:00:00,33.52,33.58,33.43,33.53,64200.0,28.3422,28.3929,28.2661,28.3506,64200.0
2012-10-26 11:10:00,33.54,33.69,33.53,33.65,50400.0,28.3591,28.4859,28.3506,28.4521,50400.0
2012-10-26 11:20:00,33.65,33.72,33.59,33.67,55400.0,28.4521,28.5113,28.4014,28.469,55400.0
2012-10-26 11:30:00,33.66,33.68,33.59,33.64,51600.0,28.4606,28.4775,28.4014,28.4437,51600.0
2012-10-26 11:40:00,33.64,33.65,33.59,33.61,36400.0,28.4437,28.4521,28.4014,28.4183,36400.0
2012-10-26 11:50:00,33.61,33.63,33.55,33.55,36100.0,28.4183,28.4352,28.3676,28.3676,36100.0
2012-10-26 12:00:00,33.54,33.54,33.39,33.45,44300.0,28.3591,28.3591,28.2323,28.283,44300.0
2012-10-26 12:10:00,33.45,33.51,33.45,33.46,42200.0,28.283,28.3337,28.283,28.2915,42200.0
2012-10-26 12:20:00,33.45,33.55,33.44,33.55,37800.0,28.283,28.3676,28.2745,28.3676,37800.0
2012-10-26 12:30:00,33.54,33.59,33.48,33.51,41200.0,28.3591,28.4014,28.3084,28.3337,41200.0
2012-10-26 12:40:00,33.51,33.56,33.48,33.51,64800.0,28.3337,28.376,28.3084,28.3337,64800.0
2012-10-26 12:50:00,33.51,33.61,33.49,33.57,35800.0,28.3337,28.4183,28.3168,28.3845,35800.0
2012-10-26 13:00:00,33.56,33.57,33.52,33.52,26100.0,28.376,28.3845,28.3422,28.3422,26100.0
2012-10-26 13:10:00,33.52,33.57,33.51,33.53,31100.0,28.3422,28.3845,28.3337,28.3506,31100.0
2012-10-26 13:20:00,33.52,33.58,33.49,33.58,27600.0,28.3422,28.3929,28.3168,28.3929,27600.0
2012-10-26 13:30:00,33.57,33.65,33.55,33.59,51900.0,28.3845,28.4521,28.3676,28.4014,51900.0
2012-10-26 13:40:00,33.58,33.62,33.56,33.6,50400.0,28.3929,28.4267,28.376,28.4098,50400.0
2012-10-26 13:50:00,33.59,33.65,33.58,33.59,52400.0,28.4014,28.4521,28.3929,28.4014,52400.0
2012-10-26 14:00:00,33.59,33.63,33.59,33.61,38500.0,28.4014,28.4352,28.4014,28.4183,38500.0
2012-10-26 14:10:00,33.6,33.63,33.57,33.57,40500.0,28.4098,28.4352,28.3845,28.3845,40500.0
2012-10-26 14:20:00,33.57,33.59,33.52,33.57,32600.0,28.3845,28.4014,28.3422,28.3845,32600.0
2012-10-26 14:30:00,33.56,33.62,33.52,33.59,42800.0,28.376,28.4267,28.3422,28.4014,42800.0
2012-10-26 14:40:00,33.58,33.59,33.55,33.55,37300.0,28.3929,28.4014,28.3676,28.3676,37300.0
2012-10-26 14:50:00,33.56,33.61,33.54,33.6,50600.0,28.376,28.4183,28.3591,28.4098,50600.0
2012-10-26 15:00:00,33.59,33.65,33.58,33.6,105100.0,28.4014,28.4521,28.3929,28.4098,105100.0
2012-10-26 15:10:00,33.61,33.64,33.54,33.55,80900.0,28.4183,28.4437,28.3591,28.3676,80900.0
2012-10-26 15:20:00,33.56,33.62,33.54,33.59,65600.0,28.376,28.4267,28.3591,28.4014,65600.0
2012-10-26 15:30:00,33.59,33.65,33.59,33.61,64700.0,28.4014,28.4521,28.4014,28.4183,64700.0
2012-10-26 15:40:00,33.61,33.65,33.54,33.55,97600.0,28.4183,28.4521,28.3591,28.3676,97600.0
2012-10-26 15:50:00,33.55,33.63,33.52,33.59,285400.0,28.3676,28.4352,28.3422,28.4014,285400.0
2012-10-31 09:30:00,33.88,33.92,33.69,33.78,69000.0,28.6466,28.6804,28.4859,28.562,69000.0
2012-10-31 09:40:00,33.78,33.79,33.5,33.6,54300.0,28.562,28.5705,28.3253,28.4098,54300.0
2012-10-31 09:50:00,33.61,33.64,33.53,33.6,43700.0,28.4183,28.4437,28.3506,28.4098,43700.0
2012-10-31 10:00:00,33.59,33.62,33.54,33.58,31900.0,28.4014,28.4267,28.3591,28.3929,31900.0
2012-10-31 10:10:00,33.59,33.69,33.55,33.68,112100.0,28.4014,28.4859,28.3676,28.4775,112100.0
2012-10-31 10:20:00,33.68,33.68,33.64,33.65,46100.0,28.4775,28.4775,28.4437,28.4521,46100.0
2012-10-31 10:30:00,33.65,33.83,33.64,33.79,53000.0,28.4521,28.6043,28.4437,28.5705,53000.0
2012-10-31 10:40:00,33.78,33.78,33.63,33.68,42300.0,28.562,28.562,28.4352,28.4775,42300.0
2012-10-31 10:50:00,33.67,33.69,33.6,33.68,24000.0,28.469,28.4859,28.4098,28.4775,24000.0
2012-10-31 11:00:00,33.66,33.68,33.59,33.63,40100.0,28.4606,28.4775,28.4014,28.4352,40100.0
2012-10-31 11:10:00,33.63,33.7,33.63,33.68,24200.0,28.4352,28.4944,28.4352,28.4775,24200.0
2012-10-31 11:20:00,33.68,33.7,33.58,33.7,89200.0,28.4775,28.4944,28.3929,28.4944,89200.0
2012-10-31 11:30:00,33.7,33.7,33.61,33.62,34200.0,28.4944,28.4944,28.4183,28.4267,34200.0
2012-10-31 11:40:00,33.62,33.7,33.62,33.7,62900.0,28.4267,28.4944,28.4267,28.4944,62900.0
2012-10-31 11:50:00,33.7,33.73,33.68,33.73,37600.0,28.4944,28.5197,28.4775,28.5197,37600.0
2012-10-31 12:00:00,33.72,33.75,33.68,33.7,17300.0,28.5113,28.5367,28.4775,28.4944,17300.0
2012-10-31 12:10:00,33.71,33.74,33.63,33.66,43300.0,28.5028,28.5282,28.4352,28.4606,43300.0
2012-10-31 12:20:00,33.66,33.67,33.55,33.55,39600.0,28.4606,28.469,28.3676,28.3676,39600.0
2012-10-31 12:30:00,33.55,33.64,33.54,33.58,29300.0,28.3676,28.4437,28.3591,28.3929,29300.0
2012-10-31 12:40:00,33.59,33.59,33.46,33.52,20200.0,28.4014,28.4014,28.2915,28.3422,20200.0
2012-10-31 12:50:00,33.51,33.56,33.46,33.48,21500.0,28.3337,28.376,28.2915,28.3084,21500.0
2012-10-31 13:00:00,33.51,33.51,33.44,33.48,20900.0,28.3337,28.3337,28.2745,28.3084,20900.0
2012-10-31 13:10:00,33.49,33.53,33.44,33.49,19300.0,28.3168,28.3506,28.2745,28.3168,19300.0
2012-10-31 13:20:00,33.5,33.58,33.49,33.57,14900.0,28.3253,28.3929,28.3168,28.3845,14900.0
2012-10-31 13:30:00,33.57,33.57,33.54,33.55,20900.0,28.3845,28.3845,28.3591,28.3676,20900.0
2012-10-31 13:40:00,33.55,33.58,33.54,33.56,19300.0,28.3676,28.3929,28.3591,28.376,19300.0
2012-10-31 13:50:00,33.57,33.58,33.52,33.55,29400.0,28.3845,28.3929,28.3422,28.3676,29400.0
2012-10-31 14:00:00,33.55,33.66,33.55,33.6,20900.0,28.3676,28.4606,28.3676,28.4098,20900.0
2012-10-31 14:10:00,33.6,33.61,33.5,33.6,32300.0,28.4098,28.4183,28.3253,28.4098,32300.0
2012-10-31 14:20:00,33.58,33.66,33.55,33.57,23600.0,28.3929,28.4606,28.3676,28.3845,23600.0
2012-10-31 14:30:00,33.58,33.67,33.56,33.59,34300.0,28.3929,28.469,28.376,28.4014,34300.0
2012-10-31 14:40:00,33.59,33.65,33.58,33.6,18000.0,28.4014,28.4521,28.3929,28.4098,18000.0
2012-10-31 14:50:00,33.6,33.69,33.56,33.67,58900.0,28.4098,28.4859,28.376,28.469,58900.0
2012-10-31 15:00:00,33.66,33.74,33.59,33.69,32800.0,28.4606,28.5282,28.4014,28.4859,32800.0
2012-10-31 15:10:00,33.69,33.78,33.64,33.69,57000.0,28.4859,28.562,28.4437,28.4859,57000.0
2012-10-31 15:20:00,33.7,33.81,33.69,33.78,63100.0,28.4944,28.5874,28.4859,28.562,63100.0
2012-10-31 15:30:00,33.77,33.83,33.74,33.77,83600.0,28.5536,28.6043,28.5282,28.5536,83600.0
2012-10-31 15:40:00,33.77,33.8,33.67,33.7,125500.0,28.5536,28.5789,28.469,28.4944,125500.0
2012-10-31 15:50:00,33.7,33.72,33.6,33.67,146300.0,28.4944,28.5113,28.4098,28.469,146300.0
2012-11-01 09:30:00,34.02,34.42,34.0,34.4,92600.0,28.765,29.1032,28.748,29.0863,92600.0
2012-11-01 09:40:00,34.4,34.43,34.29,34.32,84100.0,29.0863,29.1116,28.9932,29.0186,84100.0
2012-11-01 09:50:00,34.32,34.59,34.31,34.52,77100.0,29.0186,29.2469,29.0102,29.1877,77100.0
2012-11-01 10:00:00,34.51,34.54,34.4,34.44,61000.0,29.1793,29.2046,29.0863,29.1201,61000.0
2012-11-01 10:10:00,34.45,34.65,34.45,34.65,79500.0,29.1285,29.2976,29.1285,29.2976,79500.0
2012-11-01 10:20:00,34.65,34.65,34.62,34.63,62300.0,29.2976,29.2976,29.2723,29.2807,62300.0
2012-11-01 10:30:00,34.62,34.65,34.54,34.62,56100.0,29.2723,29.2976,29.2046,29.2723,56100.0
2012-11-01 10:40:00,34.61,34.69,34.59,34.61,72400.0,29.2638,29.3315,29.2469,29.2638,72400.0
2012-11-01 10:50:00,34.61,34.62,34.45,34.45,34700.0,29.2638,29.2723,29.1285,29.1285,34700.0
2012-11-01 11:00:00,34.46,34.52,34.45,34.51,34700.0,29.137,29.1877,29.1285,29.1793,34700.0
2012-11-01 11:10:00,34.51,34.52,34.34,34.37,36000.0,29.1793,29.1877,29.0355,29.0609,36000.0
2012-11-01 11:20:00,34.38,34.5,34.38,34.49,34600.0,29.0693,29.1708,29.0693,29.1624,34600.0
2012-11-01 11:30:00,34.49,34.5,34.48,34.5,18700.0,29.1624,29.1708,29.1539,29.1708,18700.0
2012-11-01 11:40:00,34.5,34.52,34.45,34.48,38700.0,29.1708,29.1877,29.1285,29.1539,38700.0
2012-11-01 11:50:00,34.48,34.48,34.37,34.43,15600.0,29.1539,29.1539,29.0609,29.1116,15600.0
2012-11-01 12:00:00,34.44,34.5,34.42,34.43,36300.0,29.1201,29.1708,29.1032,29.1116,36300.0
2012-11-01 12:10:00,34.43,34.5,34.43,34.47,40300.0,29.1116,29.1708,29.1116,29.1454,40300.0
2012-11-01 12:20:00,34.47,34.48,34.4,34.47,30200.0,29.1454,29.1539,29.0863,29.1454,30200.0
2012-11-01 12:30:00,34.48,34.5,34.46,34.5,38500.0,29.1539,29.1708,29.137,29.1708,38500.0
2012-11-01 12:40:00,34.5,34.52,34.47,34.47,23200.0,29.1708,29.1877,29.1454,29.1454,23200.0
2012-11-01 12:50:00,34.47,34.5,34.46,34.49,5700.0,29.1454,29.1708,29.137,29.1624,5700.0
2012-11-01 13:00:00,34.47,34.49,34.44,34.47,22400.0,29.1454,29.1624,29.1201,29.1454,22400.0
2012-11-01 13:10:00,34.46,34.49,34.41,34.48,20200.0,29.137,29.1624,29.0947,29.1539,20200.0
2012-11-01 13:20:00,34.49,34.49,34.43,34.47,8400.0,29.1624,29.1624,29.1116,29.1454,8400.0
2012-11-01 13:30:00,34.48,34.5,34.47,34.49,25200.0,29.1539,29.1708,29.1454,29.1624,25200.0
2012-11-01 13:40:00,34.5,34.5,34.44,34.44,12100.0,29.1708,29.1708,29.1201,29.1201,12100.0
2012-11-01 13:50:00,34.45,34.48,34.45,34.48,8300.0,29.1285,29.1539,29.1285,29.1539,8300.0
2012-11-01 14:00:00,34.48,34.49,34.42,34.47,20700.0,29.1539,29.1624,29.1032,29.1454,20700.0
2012-11-01 14:10:00,34.47,34.47,34.34,34.37,60500.0,29.1454,29.1454,29.0355,29.0609,60500.0
2012-11-01 14:20:00,34.37,34.41,34.32,34.4,28800.0,29.0609,29.0947,29.0186,29.0863,28800.0
2012-11-01 14:30:00,34.41,34.49,34.35,34.49,48400.0,29.0947,29.1624,29.044,29.1624,48400.0
2012-11-01 14:40:00,34.48,34.5,34.38,34.43,30500.0,29.1539,29.1708,29.0693,29.1116,30500.0
2012-11-01 14:50:00,34.43,34.5,34.43,34.49,20700.0,29.1116,29.1708,29.1116,29.1624,20700.0
2012-11-01 15:00:00,34.49,34.5,34.46,34.5,27200.0,29.1624,29.1708,29.137,29.1708,27200.0
2012-11-01 15:10:00,34.5,34.52,34.48,34.5,65800.0,29.1708,29.1877,29.1539,29.1708,65800.0
2012-11-01 15:20:00,34.5,34.55,34.48,34.52,57800.0,29.1708,29.2131,29.1539,29.1877,57800.0
2012-11-01 15:30:00,34.51,34.53,34.47,34.5,66000.0,29.1793,29.1962,29.1454,29.1708,66000.0
2012-11-01 15:40:00,34.5,34.57,34.48,34.53,73800.0,29.1708,29.23,29.1539,29.1962,73800.0
2012-11-01 15:50:00,34.53,34.53,34.49,34.5,145800.0,29.1962,29.1962,29.1624,29.1708,145800.0
2012-11-02 09:30:00,34.92,34.94,34.61,34.79,91500.0,29.5259,29.5428,29.2638,29.416,91500.0
2012-11-02 09:40:00,34.78,34.78,34.48,34.54,83700.0,29.4076,29.4076,29.1539,29.2046,83700.0
2012-11-02 09:50:00,34.54,34.66,34.5,34.61,49700.0,29.2046,29.3061,29.1708,29.2638,49700.0
2012-11-02 10:00:00,34.62,34.64,34.5,34.55,64500.0,29.2723,29.2892,29.1708,29.2131,64500.0
2012-11-02 10:10:00,34.56,34.63,34.53,34.61,26400.0,29.2215,29.2807,29.1962,29.2638,26400.0
2012-11-02 10:20:00,34.6,34.65,34.55,34.6,30000.0,29.2554,29.2976,29.2131,29.2554,30000.0
2012-11-02 10:30:00,34.61,34.62,34.57,34.6,39000.0,29.2638,29.2723,29.23,29.2554,39000.0
2012-11-02 10:40:00,34.6,34.62,34.55,34.6,45500.0,29.2554,29.2723,29.2131,29.2554,45500.0
2012-11-02 10:50:00,34.6,34.6,34.57,34.57,68400.0,29.2554,29.2554,29.23,29.23,68400.0
2012-11-02 11:00:00,34.58,34.6,34.55,34.59,66400.0,29.2385,29.2554,29.2131,29.2469,66400.0
2012-11-02 11:10:00,34.6,34.65,34.59,34.64,72900.0,29.2554,29.2976,29.2469,29.2892,72900.0
2012-11-02 11:20:00,34.64,34.86,34.64,34.83,35500.0,29.2892,29.4752,29.2892,29.4498,35500.0
2012-11-02 11:30:00,34.84,34.84,34.75,34.75,20000.0,29.4583,29.4583,29.3822,29.3822,20000.0
2012-11-02 11:40:00,34.74,34.81,34.74,34.8,20600.0,29.3737,29.4329,29.3737,29.4245,20600.0
2012-11-02 11:50:00,34.8,34.83,34.78,34.8,26100.0,29.4245,29.4498,29.4076,29.4245,26100.0
2012-11-02 12:00:00,34.8,34.82,34.71,34.76,36600.0,29.4245,29.4414,29.3484,29.3906,36600.0
2012-11-02 12:10:00,34.76,34.79,34.64,34.73,48600.0,29.3906,29.416,29.2892,29.3653,48600.0
2012-11-02 12:20:00,34.74,34.75,34.72,34.72,26300.0,29.3737,29.3822,29.3568,29.3568,26300.0
2012-11-02 12:30:00,34.71,34.76,34.69,34.75,25600.0,29.3484,29.3906,29.3315,29.3822,25600.0
2012-11-02 12:40:00,34.74,34.75,34.71,34.74,79400.0,29.3737,29.3822,29.3484,29.3737,79400.0
2012-11-02 12:50:00,34.74,34.75,34.73,34.74,72200.0,29.3737,29.3822,29.3653,29.3737,72200.0
2012-11-02 13:00:00,34.73,34.75,34.7,34.72,14600.0,29.3653,29.3822,29.3399,29.3568,14600.0
2012-11-02 13:10:00,34.73,34.74,34.7,34.74,9400.0,29.3653,29.3737,29.3399,29.3737,9400.0
2012-11-02 13:20:00,34.73,34.75,34.69,34.7,24300.0,29.3653,29.3822,29.3315,29.3399,24300.0
2012-11-02 13:30:00,34.69,34.69,34.65,34.66,35500.0,29.3315,29.3315,29.2976,29.3061,35500.0
2012-11-02 13:40:00,34.66,34.69,34.62,34.63,13100.0,29.3061,29.3315,29.2723,29.2807,13100.0
2012-11-02 13:50:00,34.62,34.62,34.53,34.54,23100.0,29.2723,29.2723,29.1962,29.2046,23100.0
2012-11-02 14:00:00,34.54,34.58,34.49,34.54,47600.0,29.2046,29.2385,29.1624,29.2046,47600.0
2012-11-02 14:10:00,34.53,34.65,34.53,34.64,42200.0,29.1962,29.2976,29.1962,29.2892,42200.0
2012-11-02 14:20:00,34.65,34.75,34.64,34.72,25300.0,29.2976,29.3822,29.2892,29.3568,25300.0
2012-11-02 14:30:00,34.72,34.72,34.56,34.57,40400.0,29.3568,29.3568,29.2215,29.23,40400.0
2012-11-02 14:40:00,34.56,34.62,34.5,34.59,106400.0,29.2215,29.2723,29.1708,29.2469,106400.0
2012-11-02 14:50:00,34.58,34.61,34.55,34.6,46900.0,29.2385,29.2638,29.2131,29.2554,46900.0
2012-11-02 15:00:00,34.6,34.65,34.56,34.56,65200.0,29.2554,29.2976,29.2215,29.2215,65200.0
2012-11-02 15:10:00,34.56,34.76,34.54,34.72,64100.0,29.2215,29.3906,29.2046,29.3568,64100.0
2012-11-02 15:20:00,34.73,34.75,34.56,34.6,104100.0,29.3653,29.3822,29.2215,29.2554,104100.0
2012-11-02 15:30:00,34.6,34.73,34.55,34.66,316200.0,29.2554,29.3653,29.2131,29.3061,316200.0
2012-11-02 15:40:00,34.67,34.72,34.59,34.66,185500.0,29.3145,29.3568,29.2469,29.3061,185500.0
2012-11-02 15:50:00,34.65,34.76,34.65,34.75,299600.0,29.2976,29.3906,29.2976,29.3822,299600.0
2012-11-05 09:30:00,34.43,34.61,34.41,34.48,65200.0,29.1116,29.2638,29.0947,29.1539,65200.0
2012-11-05 09:40:00,34.49,34.52,34.32,34.38,43100.0,29.1624,29.1877,29.0186,29.0693,43100.0
2012-11-05 09:50:00,34.37,34.43,34.36,34.4,38600.0,29.0609,29.1116,29.0524,29.0863,38600.0
2012-11-05 10:00:00,34.39,34.44,34.38,34.38,29100.0,29.0778,29.1201,29.0693,29.0693,29100.0
2012-11-05 10:10:00,34.39,34.45,34.38,34.41,19900.0,29.0778,29.1285,29.0693,29.0947,19900.0
2012-11-05 10:20:00,34.43,34.5,34.37,34.42,42900.0,29.1116,29.1708,29.0609,29.1032,42900.0
2012-11-05 10:30:00,34.43,34.64,34.43,34.64,18200.0,29.1116,29.2892,29.1116,29.2892,18200.0
2012-11-05 10:40:00,34.63,34.71,34.59,34.61,47700.0,29.2807,29.3484,29.2469,29.2638,47700.0
2012-11-05 10:50:00,34.61,34.71,34.58,34.69,54300.0,29.2638,29.3484,29.2385,29.3315,54300.0
2012-11-05 11:00:00,34.72,34.82,34.69,34.69,26200.0,29.3568,29.4414,29.3315,29.3315,26200.0
2012-11-05 11:10:00,34.71,34.78,34.69,34.76,20700.0,29.3484,29.4076,29.3315,29.3906,20700.0
2012-11-05 11:20:00,34.75,34.8,34.7,34.77,25300.0,29.3822,29.4245,29.3399,29.3991,25300.0
2012-11-05 11:30:00,34.77,34.8,34.73,34.78,23500.0,29.3991,29.4245,29.3653,29.4076,23500.0
2012-11-05 11:40:00,34.78,34.86,34.73,34.77,36800.0,29.4076,29.4752,29.3653,29.3991,36800.0
2012-11-05 11:50:00,34.77,34.84,34.77,34.82,22500.0,29.3991,29.4583,29.3991,29.4414,22500.0
2012-11-05 12:00:00,34.81,34.82,34.76,34.82,15300.0,29.4329,29.4414,29.3906,29.4414,15300.0
2012-11-05 12:10:00,34.83,34.83,34.77,34.78,15900.0,29.4498,29.4498,29.3991,29.4076,15900.0
2012-11-05 12:20:00,34.78,34.79,34.72,34.76,19200.0,29.4076,29.416,29.3568,29.3906,19200.0
2012-11-05 12:30:00,34.76,34.78,34.71,34.74,24800.0,29.3906,29.4076,29.3484,29.3737,24800.0
2012-11-05 12:40:00,34.73,34.77,34.72,34.75,18800.0,29.3653,29.3991,29.3568,29.3822,18800.0
2012-11-05 12:50:00,34.75,34.78,34.74,34.76,23700.0,29.3822,29.4076,29.3737,29.3906,23700.0
2012-11-05 13:00:00,34.77,34.8,34.74,34.8,26000.0,29.3991,29.4245,29.3737,29.4245,26000.0
2012-11-05 13:10:00,34.79,34.81,34.75,34.79,21500.0,29.416,29.4329,29.3822,29.416,21500.0
2012-11-05 13:20:00,34.79,34.83,34.76,34.81,17900.0,29.416,29.4498,29.3906,29.4329,17900.0
2012-11-05 13:30:00,34.82,34.87,34.8,34.85,19800.0,29.4414,29.4837,29.4245,29.4667,19800.0
2012-11-05 13:40:00,34.86,34.87,34.8,34.86,78200.0,29.4752,29.4837,29.4245,29.4752,78200.0
2012-11-05 13:50:00,34.85,34.94,34.84,34.92,31100.0,29.4667,29.5428,29.4583,29.5259,31100.0
2012-11-05 14:00:00,34.93,34.99,34.93,34.95,34500.0,29.5344,29.5851,29.5344,29.5513,34500.0
2012-11-05 14:10:00,34.97,34.98,34.93,34.96,21200.0,29.5682,29.5767,29.5344,29.5598,21200.0
2012-11-05 14:20:00,34.95,34.99,34.95,34.98,26300.0,29.5513,29.5851,29.5513,29.5767,26300.0
2012-11-05 14:30:00,34.98,35.05,34.98,35.01,115500.0,29.5767,29.6358,29.5767,29.602,115500.0
2012-11-05 14:40:00,35.0,35.02,34.96,34.97,66300.0,29.5936,29.6105,29.5598,29.5682,66300.0
2012-11-05 14:50:00,34.96,34.98,34.93,34.97,29600.0,29.5598,29.5767,29.5344,29.5682,29600.0
2012-11-05 15:00:00,34.97,35.01,34.93,34.97,72800.0,29.5682,29.602,29.5344,29.5682,72800.0
2012-11-05 15:10:00,34.97,34.97,34.89,34.92,43100.0,29.5682,29.5682,29.5006,29.5259,43100.0
2012-11-05 15:20:00,34.91,34.99,34.91,34.96,30200.0,29.5175,29.5851,29.5175,29.5598,30200.0
2012-11-05 15:30:00,34.96,34.97,34.9,34.92,66100.0,29.5598,29.5682,29.509,29.5259,66100.0
2012-11-05 15:40:00,34.93,35.0,34.93,34.96,57600.0,29.5344,29.5936,29.5344,29.5598,57600.0
2012-11-05 15:50:00,34.96,35.0,34.9,34.95,101800.0,29.5598,29.5936,29.509,29.5513,101800.0
2012-11-06 09:30:00,35.09,35.16,35.04,35.08,129800.0,29.6697,29.7289,29.6274,29.6612,129800.0
2012-11-06 09:40:00,35.07,35.08,34.93,35.0,37500.0,29.6528,29.6612,29.5344,29.5936,37500.0
2012-11-06 09:50:00,35.02,35.04,35.0,35.02,23500.0,29.6105,29.6274,29.5936,29.6105,23500.0
2012-11-06 10:00:00,35.03,35.15,34.99,35.02,51800.0,29.6189,29.7204,29.5851,29.6105,51800.0
2012-11-06 10:10:00,35.03,35.11,35.01,35.05,70500.0,29.6189,29.6866,29.602,29.6358,70500.0
2012-11-06 10:20:00,35.04,35.1,34.95,34.97,91900.0,29.6274,29.6781,29.5513,29.5682,91900.0
2012-11-06 10:30:00,34.97,35.0,34.9,34.93,22700.0,29.5682,29.5936,29.509,29.5344,22700.0
2012-11-06 10:40:00,34.95,35.0,34.94,34.95,14900.0,29.5513,29.5936,29.5428,29.5513,14900.0
2012-11-06 10:50:00,34.98,35.01,34.98,34.98,24900.0,29.5767,29.602,29.5767,29.5767,24900.0
2012-11-06 11:00:00,34.99,35.01,34.97,35.0,10600.0,29.5851,29.602,29.5682,29.5936,10600.0
2012-11-06 11:10:00,35.0,35.02,34.98,35.0,18500.0,29.5936,29.6105,29.5767,29.5936,18500.0
2012-11-06 11:20:00,35.01,35.01,34.97,35.0,18100.0,29.602,29.602,29.5682,29.5936,18100.0
2012-11-06 11:30:00,34.98,35.11,34.98,35.04,72300.0,29.5767,29.6866,29.5767,29.6274,72300.0
2012-11-06 11:40:00,35.05,35.11,35.0,35.02,25400.0,29.6358,29.6866,29.5936,29.6105,25400.0
2012-11-06 11:50:00,35.02,35.08,35.01,35.08,53000.0,29.6105,29.6612,29.602,29.6612,53000.0
2012-11-06 12:00:00,35.07,35.12,35.04,35.11,47000.0,29.6528,29.695,29.6274,29.6866,47000.0
2012-11-06 12:10:00,35.11,35.13,35.04,35.08,28700.0,29.6866,29.7035,29.6274,29.6612,28700.0
2012-11-06 12:20:00,35.07,35.11,35.04,35.06,26300.0,29.6528,29.6866,29.6274,29.6443,26300.0
2012-11-06 12:30:00,35.06,35.1,35.02,35.03,35100.0,29.6443,29.6781,29.6105,29.6189,35100.0
2012-11-06 12:40:00,35.03,35.04,34.93,34.99,27700.0,29.6189,29.6274,29.5344,29.5851,27700.0
2012-11-06 12:50:00,35.0,35.05,34.98,34.98,31400.0,29.5936,29.6358,29.5767,29.5767,31400.0
2012-11-06 13:00:00,34.98,34.99,34.92,34.95,25300.0,29.5767,29.5851,29.5259,29.5513,25300.0
2012-11-06 13:10:00,34.95,35.0,34.93,34.96,14100.0,29.5513,29.5936,29.5344,29.5598,14100.0
2012-11-06 13:20:00,34.97,35.01,34.95,34.96,33100.0,29.5682,29.602,29.5513,29.5598,33100.0
2012-11-06 13:30:00,34.96,35.01,34.94,34.98,73800.0,29.5598,29.602,29.5428,29.5767,73800.0
2012-11-06 13:40:00,34.98,35.0,34.97,35.0,25700.0,29.5767,29.5936,29.5682,29.5936,25700.0
2012-11-06 13:50:00,35.0,35.0,34.93,34.95,29600.0,29.5936,29.5936,29.5344,29.5513,29600.0
2012-11-06 14:00:00,34.97,34.97,34.92,34.96,47000.0,29.5682,29.5682,29.5259,29.5598,47000.0
2012-11-06 14:10:00,34.96,35.01,34.95,35.0,26400.0,29.5598,29.602,29.5513,29.5936,26400.0
2012-11-06 14:20:00,35.0,35.02,34.98,35.0,44800.0,29.5936,29.6105,29.5767,29.5936,44800.0
2012-11-06 14:30:00,34.99,35.01,34.92,34.95,49800.0,29.5851,29.602,29.5259,29.5513,49800.0
2012-11-06 14:40:00,34.95,34.99,34.94,34.96,23200.0,29.5513,29.5851,29.5428,29.5598,23200.0
2012-11-06 14:50:00,34.96,35.0,34.94,35.0,53100.0,29.5598,29.5936,29.5428,29.5936,53100.0
2012-11-06 15:00:00,35.0,35.0,34.97,34.99,30900.0,29.5936,29.5936,29.5682,29.5851,30900.0
2012-11-06 15:10:00,34.98,35.01,34.94,34.95,61900.0,29.5767,29.602,29.5428,29.5513,61900.0
2012-11-06 15:20:00,34.96,35.0,34.95,34.97,42300.0,29.5598,29.5936,29.5513,29.5682,42300.0
2012-11-06 15:30:00,34.96,34.97,34.89,34.9,70300.0,29.5598,29.5682,29.5006,29.509,70300.0
2012-11-06 15:40:00,34.9,34.93,34.88,34.91,83900.0,29.509,29.5344,29.4921,29.5175,83900.0
2012-11-06 15:50:00,34.91,34.95,34.9,34.95,107500.0,29.5175,29.5513,29.509,29.5513,107500.0
2012-11-07 09:30:00,34.18,34.4,34.06,34.3,203100.0,28.9002,29.0863,28.7988,29.0017,203100.0
2012-11-07 09:40:00,34.29,34.49,34.28,34.47,113600.0,28.9932,29.1624,28.9848,29.1454,113600.0
2012-11-07 09:50:00,34.45,34.69,34.41,34.6,80400.0,29.1285,29.3315,29.0947,29.2554,80400.0
2012-11-07 10:00:00,34.61,34.7,34.58,34.7,90300.0,29.2638,29.3399,29.2385,29.3399,90300.0
2012-11-07 10:10:00,34.69,34.7,34.47,34.48,23200.0,29.3315,29.3399,29.1454,29.1539,23200.0
2012-11-07 10:20:00,34.45,34.45,34.25,34.28,65000.0,29.1285,29.1285,28.9594,28.9848,65000.0
2012-11-07 10:30:00,34.28,34.3,34.21,34.25,51600.0,28.9848,29.0017,28.9256,28.9594,51600.0
2012-11-07 10:40:00,34.25,34.3,34.24,34.26,32600.0,28.9594,29.0017,28.951,28.9679,32600.0
2012-11-07 10:50:00,34.26,34.28,34.16,34.16,34600.0,28.9679,28.9848,28.8833,28.8833,34600.0
2012-11-07 11:00:00,34.17,34.24,34.02,34.09,76700.0,28.8918,28.951,28.765,28.8241,76700.0
2012-11-07 11:10:00,34.08,34.1,33.96,33.97,77700.0,28.8157,28.8326,28.7142,28.7227,77700.0
2012-11-07 11:20:00,33.98,34.0,33.92,33.95,49400.0,28.7311,28.748,28.6804,28.7058,49400.0
2012-11-07 11:30:00,33.97,33.99,33.86,33.95,48600.0,28.7227,28.7396,28.6297,28.7058,48600.0
2012-11-07 11:40:00,33.95,34.03,33.93,34.03,38900.0,28.7058,28.7734,28.6889,28.7734,38900.0
2012-11-07 11:50:00,34.03,34.2,34.03,34.19,73600.0,28.7734,28.9171,28.7734,28.9087,73600.0
2012-11-07 12:00:00,34.18,34.22,34.16,34.2,23200.0,28.9002,28.9341,28.8833,28.9171,23200.0
2012-11-07 12:10:00,34.2,34.31,34.19,34.31,19200.0,28.9171,29.0102,28.9087,29.0102,19200.0
2012-11-07 12:20:00,34.3,34.39,34.3,34.38,9200.0,29.0017,29.0778,29.0017,29.0693,9200.0
2012-11-07 12:30:00,34.38,34.44,34.36,34.44,17800.0,29.0693,29.1201,29.0524,29.1201,17800.0
2012-11-07 12:40:00,34.44,34.48,34.42,34.47,11800.0,29.1201,29.1539,29.1032,29.1454,11800.0
2012-11-07 12:50:00,34.47,34.47,34.44,34.46,8000.0,29.1454,29.1454,29.1201,29.137,8000.0
2012-11-07 13:00:00,34.45,34.57,34.44,34.56,11700.0,29.1285,29.23,29.1201,29.2215,11700.0
2012-11-07 13:10:00,34.58,34.6,34.52,34.53,15400.0,29.2385,29.2554,29.1877,29.1962,15400.0
2012-11-07 13:20:00,34.53,34.58,34.5,34.5,20200.0,29.1962,29.2385,29.1708,29.1708,20200.0
2012-11-07 13:30:00,34.5,34.5,34.42,34.44,138600.0,29.1708,29.1708,29.1032,29.1201,138600.0
2012-11-07 13:40:00,34.45,34.48,34.41,34.46,70400.0,29.1285,29.1539,29.0947,29.137,70400.0
2012-11-07 13:50:00,34.46,34.55,34.45,34.55,45300.0,29.137,29.2131,29.1285,29.2131,45300.0
2012-11-07 14:00:00,34.55,34.59,34.5,34.59,48800.0,29.2131,29.2469,29.1708,29.2469,48800.0
2012-11-07 14:10:00,34.59,34.6,34.5,34.5,30700.0,29.2469,29.2554,29.1708,29.1708,30700.0
2012-11-07 14:20:00,34.5,34.53,34.45,34.47,40600.0,29.1708,29.1962,29.1285,29.1454,40600.0
2012-11-07 14:30:00,34.48,34.48,34.24,34.25,49200.0,29.1539,29.1539,28.951,28.9594,49200.0
2012-11-07 14:40:00,34.25,34.38,34.25,34.27,44300.0,28.9594,29.0693,28.9594,28.9763,44300.0
2012-11-07 14:50:00,34.27,34.41,34.2,34.4,60700.0,28.9763,29.0947,28.9171,29.0863,60700.0
2012-11-07 15:00:00,34.4,34.42,34.35,34.38,41100.0,29.0863,29.1032,29.044,29.0693,41100.0
2012-11-07 15:10:00,34.38,34.47,34.38,34.42,34200.0,29.0693,29.1454,29.0693,29.1032,34200.0
2012-11-07 15:20:00,34.44,34.53,34.43,34.52,30800.0,29.1201,29.1962,29.1116,29.1877,30800.0
2012-11-07 15:30:00,34.52,34.52,34.46,34.46,37200.0,29.1877,29.1877,29.137,29.137,37200.0
2012-11-07 15:40:00,34.46,34.51,34.41,34.42,45600.0,29.137,29.1793,29.0947,29.1032,45600.0
2012-11-07 15:50:00,34.42,34.49,34.4,34.41,93900.0,29.1032,29.1624,29.0863,29.0947,93900.0
2012-11-08 09:30:00,34.63,34.64,34.45,34.56,59700.0,29.2807,29.2892,29.1285,29.2215,59700.0
2012-11-08 09:40:00,34.57,34.67,34.4,34.4,51200.0,29.23,29.3145,29.0863,29.0863,51200.0
2012-11-08 09:50:00,34.42,34.46,34.34,34.4,92800.0,29.1032,29.137,29.0355,29.0863,92800.0
2012-11-08 10:00:00,34.41,34.44,34.36,34.39,73000.0,29.0947,29.1201,29.0524,29.0778,73000.0
2012-11-08 10:10:00,34.4,34.4,34.29,34.29,95200.0,29.0863,29.0863,28.9932,28.9932,95200.0
2012-11-08 10:20:00,34.29,34.34,34.21,34.25,65100.0,28.9932,29.0355,28.9256,28.9594,65100.0
2012-11-08 10:30:00,34.25,34.3,34.23,34.28,62400.0,28.9594,29.0017,28.9425,28.9848,62400.0
2012-11-08 10:40:00,34.29,34.29,34.15,34.18,20500.0,28.9932,28.9932,28.8749,28.9002,20500.0
2012-11-08 10:50:00,34.18,34.2,34.13,34.17,20200.0,28.9002,28.9171,28.858,28.8918,20200.0
2012-11-08 11:00:00,34.19,34.21,34.12,34.21,37300.0,28.9087,28.9256,28.8495,28.9256,37300.0
2012-11-08 11:10:00,34.22,34.24,34.11,34.15,58200.0,28.9341,28.951,28.8411,28.8749,58200.0
2012-11-08 11:20:00,34.16,34.19,34.08,34.15,30700.0,28.8833,28.9087,28.8157,28.8749,30700.0
2012-11-08 11:30:00,34.14,34.14,33.97,34.0,122900.0,28.8664,28.8664,28.7227,28.748,122900.0
2012-11-08 11:40:00,34.0,34.0,33.95,33.99,24700.0,28.748,28.748,28.7058,28.7396,24700.0
2012-11-08 11:50:00,33.98,34.03,33.95,34.03,18700.0,28.7311,28.7734,28.7058,28.7734,18700.0
2012-11-08 12:00:00,34.04,34.05,33.99,33.99,19700.0,28.7819,28.7903,28.7396,28.7396,19700.0
2012-11-08 12:10:00,34.0,34.01,33.88,33.88,31300.0,28.748,28.7565,28.6466,28.6466,31300.0
2012-11-08 12:20:00,33.88,33.94,33.88,33.92,16600.0,28.6466,28.6973,28.6466,28.6804,16600.0
2012-11-08 12:30:00,33.92,33.92,33.82,33.84,35700.0,28.6804,28.6804,28.5958,28.6128,35700.0
2012-11-08 12:40:00,33.84,33.84,33.74,33.75,42400.0,28.6128,28.6128,28.5282,28.5367,42400.0
2012-11-08 12:50:00,33.75,33.78,33.67,33.78,39900.0,28.5367,28.562,28.469,28.562,39900.0
2012-11-08 13:00:00,33.77,33.8,33.73,33.73,18600.0,28.5536,28.5789,28.5197,28.5197,18600.0
2012-11-08 13:10:00,33.72,33.73,33.63,33.65,17900.0,28.5113,28.5197,28.4352,28.4521,17900.0
2012-11-08 13:20:00,33.65,33.65,33.47,33.49,46300.0,28.4521,28.4521,28.2999,28.3168,46300.0
2012-11-08 13:30:00,33.49,33.61,33.44,33.61,35300.0,28.3168,28.4183,28.2745,28.4183,35300.0
2012-11-08 13:40:00,33.59,33.61,33.55,33.61,47800.0,28.4014,28.4183,28.3676,28.4183,47800.0
2012-11-08 13:50:00,33.61,33.81,33.57,33.8,93200.0,28.4183,28.5874,28.3845,28.5789,93200.0
2012-11-08 14:00:00,33.8,33.8,33.75,33.78,26600.0,28.5789,28.5789,28.5367,28.562,26600.0
2012-11-08 14:10:00,33.78,33.92,33.77,33.83,49900.0,28.562,28.6804,28.5536,28.6043,49900.0
2012-11-08 14:20:00,33.82,33.82,33.77,33.79,15300.0,28.5958,28.5958,28.5536,28.5705,15300.0
2012-11-08 14:30:00,33.79,33.84,33.73,33.75,15400.0,28.5705,28.6128,28.5197,28.5367,15400.0
2012-11-08 14:40:00,33.75,33.79,33.73,33.77,26100.0,28.5367,28.5705,28.5197,28.5536,26100.0
2012-11-08 14:50:00,33.78,33.81,33.73,33.77,25200.0,28.562,28.5874,28.5197,28.5536,25200.0
2012-11-08 15:00:00,33.77,33.78,33.75,33.77,43800.0,28.5536,28.562,28.5367,28.5536,43800.0
2012-11-08 15:10:00,33.78,33.84,33.65,33.73,65500.0,28.562,28.6128,28.4521,28.5197,65500.0
2012-11-08 15:20:00,33.74,33.79,33.71,33.78,74700.0,28.5282,28.5705,28.5028,28.562,74700.0
2012-11-08 15:30:00,33.79,33.81,33.69,33.71,96900.0,28.5705,28.5874,28.4859,28.5028,96900.0
2012-11-08 15:40:00,33.71,33.73,33.63,33.65,98900.0,28.5028,28.5197,28.4352,28.4521,98900.0
2012-11-08 15:50:00,33.64,33.67,33.56,33.56,207800.0,28.4437,28.469,28.376,28.376,207800.0
2012-11-09 09:30:00,33.7,33.72,33.46,33.6,109300.0,28.4944,28.5113,28.2915,28.4098,109300.0
2012-11-09 09:40:00,33.6,33.84,33.57,33.73,86800.0,28.4098,28.6128,28.3845,28.5197,86800.0
2012-11-09 09:50:00,33.73,33.8,33.7,33.77,63200.0,28.5197,28.5789,28.4944,28.5536,63200.0
2012-11-09 10:00:00,33.76,34.16,33.74,34.16,81100.0,28.5451,28.8833,28.5282,28.8833,81100.0
2012-11-09 10:10:00,34.17,34.21,34.05,34.08,66400.0,28.8918,28.9256,28.7903,28.8157,66400.0
2012-11-09 10:20:00,34.09,34.1,33.99,34.01,69000.0,28.8241,28.8326,28.7396,28.7565,69000.0
2012-11-09 10:30:00,34.01,34.06,33.94,33.97,60300.0,28.7565,28.7988,28.6973,28.7227,60300.0
2012-11-09 10:40:00,33.94,34.11,33.94,33.96,38800.0,28.6973,28.8411,28.6973,28.7142,38800.0
2012-11-09 10:50:00,33.96,34.05,33.95,34.02,74100.0,28.7142,28.7903,28.7058,28.765,74100.0
2012-11-09 11:00:00,34.02,34.17,34.0,34.09,70700.0,28.765,28.8918,28.748,28.8241,70700.0
2012-11-09 11:10:00,34.09,34.32,34.06,34.3,60600.0,28.8241,29.0186,28.7988,29.0017,60600.0
2012-11-09 11:20:00,34.32,34.36,34.2,34.33,49000.0,29.0186,29.0524,28.9171,29.0271,49000.0
2012-11-09 11:30:00,34.33,34.38,34.27,34.33,42500.0,29.0271,29.0693,28.9763,29.0271,42500.0
2012-11-09 11:40:00,34.33,34.34,34.21,34.28,21300.0,29.0271,29.0355,28.9256,28.9848,21300.0
2012-11-09 11:50:00,34.28,34.29,34.2,34.2,49900.0,28.9848,28.9932,28.9171,28.9171,49900.0
2012-11-09 12:00:00,34.2,34.36,34.2,34.3,67800.0,28.9171,29.0524,28.9171,29.0017,67800.0
2012-11-09 12:10:00,34.3,34.45,34.3,34.36,50000.0,29.0017,29.1285,29.0017,29.0524,50000.0
2012-11-09 12:20:00,34.35,34.42,34.33,34.37,28900.0,29.044,29.1032,29.0271,29.0609,28900.0
2012-11-09 12:30:00,34.38,34.51,34.38,34.49,26500.0,29.0693,29.1793,29.0693,29.1624,26500.0
2012-11-09 12:40:00,34.5,34.57,34.49,34.57,41700.0,29.1708,29.23,29.1624,29.23,41700.0
2012-11-09 12:50:00,34.58,34.6,34.54,34.57,24900.0,29.2385,29.2554,29.2046,29.23,24900.0
2012-11-09 13:00:00,34.55,34.62,34.55,34.58,26500.0,29.2131,29.2723,29.2131,29.2385,26500.0
2012-11-09 13:10:00,34.58,34.59,34.45,34.57,26200.0,29.2385,29.2469,29.1285,29.23,26200.0
2012-11-09 13:20:00,34.57,34.58,34.36,34.36,72300.0,29.23,29.2385,29.0524,29.0524,72300.0
2012-11-09 13:30:00,34.37,34.44,34.37,34.41,22000.0,29.0609,29.1201,29.0609,29.0947,22000.0
2012-11-09 13:40:00,34.42,34.52,34.37,34.51,47600.0,29.1032,29.1877,29.0609,29.1793,47600.0
2012-11-09 13:50:00,34.51,34.6,34.5,34.53,92800.0,29.1793,29.2554,29.1708,29.1962,92800.0
2012-11-09 14:00:00,34.54,34.55,34.49,34.54,44600.0,29.2046,29.2131,29.1624,29.2046,44600.0
2012-11-09 14:10:00,34.55,34.65,34.51,34.62,34300.0,29.2131,29.2976,29.1793,29.2723,34300.0
2012-11-09 14:20:00,34.62,34.65,34.58,34.63,83100.0,29.2723,29.2976,29.2385,29.2807,83100.0
2012-11-09 14:30:00,34.64,34.7,34.62,34.66,51100.0,29.2892,29.3399,29.2723,29.3061,51100.0
2012-11-09 14:40:00,34.65,34.66,34.57,34.58,37100.0,29.2976,29.3061,29.23,29.2385,37100.0
2012-11-09 14:50:00,34.58,34.63,34.56,34.6,37900.0,29.2385,29.2807,29.2215,29.2554,37900.0
2012-11-09 15:00:00,34.6,34.61,34.5,34.59,36400.0,29.2554,29.2638,29.1708,29.2469,36400.0
2012-11-09 15:10:00,34.6,34.64,34.53,34.57,47600.0,29.2554,29.2892,29.1962,29.23,47600.0
2012-11-09 15:20:00,34.56,34.6,34.53,34.6,52200.0,29.2215,29.2554,29.1962,29.2554,52200.0
2012-11-09 15:30:00,34.6,34.61,34.43,34.49,99800.0,29.2554,29.2638,29.1116,29.1624,99800.0
2012-11-09 15:40:00,34.49,34.63,34.49,34.53,109100.0,29.1624,29.2807,29.1624,29.1962,109100.0
2012-11-09 15:50:00,34.53,34.55,34.42,34.46,181600.0,29.1962,29.2131,29.1032,29.137,181600.0
2012-11-12 09:30:00,34.52,34.66,34.46,34.64,26700.0,29.1877,29.3061,29.137,29.2892,26700.0
2012-11-12 09:40:00,34.64,34.68,34.62,34.66,21100.0,29.2892,29.323,29.2723,29.3061,21100.0
2012-11-12 09:50:00,34.64,34.64,34.5,34.56,13300.0,29.2892,29.2892,29.1708,29.2215,13300.0
2012-11-12 10:00:00,34.56,34.56,34.46,34.47,23600.0,29.2215,29.2215,29.137,29.1454,23600.0
2012-11-12 10:10:00,34.48,34.48,34.38,34.44,25600.0,29.1539,29.1539,29.0693,29.1201,25600.0
2012-11-12 10:20:00,34.44,34.51,34.42,34.48,26400.0,29.1201,29.1793,29.1032,29.1539,26400.0
2012-11-12 10:30:00,34.5,34.5,34.43,34.43,18200.0,29.1708,29.1708,29.1116,29.1116,18200.0
2012-11-12 10:40:00,34.45,34.48,34.31,34.31,16600.0,29.1285,29.1539,29.0102,29.0102,16600.0
2012-11-12 10:50:00,34.3,34.33,34.26,34.26,15400.0,29.0017,29.0271,28.9679,28.9679,15400.0
2012-11-12 11:00:00,34.26,34.34,34.25,34.33,9100.0,28.9679,29.0355,28.9594,29.0271,9100.0
2012-11-12 11:10:00,34.35,34.39,34.3,34.3,11000.0,29.044,29.0778,29.0017,29.0017,11000.0
2012-11-12 11:20:00,34.31,34.31,34.27,34.3,10900.0,29.0102,29.0102,28.9763,29.0017,10900.0
2012-11-12 11:30:00,34.3,34.38,34.3,34.33,12900.0,29.0017,29.0693,29.0017,29.0271,12900.0
2012-11-12 11:40:00,34.31,34.34,34.19,34.23,34600.0,29.0102,29.0355,28.9087,28.9425,34600.0
2012-11-12 11:50:00,34.22,34.24,34.19,34.2,12300.0,28.9341,28.951,28.9087,28.9171,12300.0
2012-11-12 12:00:00,34.2,34.23,34.18,34.21,14000.0,28.9171,28.9425,28.9002,28.9256,14000.0
2012-11-12 12:10:00,34.22,34.22,34.19,34.19,8600.0,28.9341,28.9341,28.9087,28.9087,8600.0
2012-11-12 12:20:00,34.2,34.27,34.19,34.27,11100.0,28.9171,28.9763,28.9087,28.9763,11100.0
2012-11-12 12:30:00,34.27,34.35,34.26,34.32,19100.0,28.9763,29.044,28.9679,29.0186,19100.0
2012-11-12 12:40:00,34.33,34.36,34.32,34.35,9900.0,29.0271,29.0524,29.0186,29.044,9900.0
2012-11-12 12:50:00,34.36,34.36,34.24,34.25,27200.0,29.0524,29.0524,28.951,28.9594,27200.0
2012-11-12 13:00:00,34.26,34.33,34.26,34.31,20500.0,28.9679,29.0271,28.9679,29.0102,20500.0
2012-11-12 13:10:00,34.32,34.37,34.32,34.35,8200.0,29.0186,29.0609,29.0186,29.044,8200.0
2012-11-12 13:20:00,34.36,34.37,34.32,34.32,18200.0,29.0524,29.0609,29.0186,29.0186,18200.0
2012-11-12 13:30:00,34.32,34.34,34.23,34.23,10700.0,29.0186,29.0355,28.9425,28.9425,10700.0
2012-11-12 13:40:00,34.25,34.27,34.2,34.22,49400.0,28.9594,28.9763,28.9171,28.9341,49400.0
2012-11-12 13:50:00,34.22,34.28,34.2,34.27,14500.0,28.9341,28.9848,28.9171,28.9763,14500.0
2012-11-12 14:00:00,34.27,34.29,34.2,34.29,35600.0,28.9763,28.9932,28.9171,28.9932,35600.0
2012-11-12 14:10:00,34.28,34.32,34.26,34.3,42200.0,28.9848,29.0186,28.9679,29.0017,42200.0
2012-11-12 14:20:00,34.3,34.31,34.25,34.26,31500.0,29.0017,29.0102,28.9594,28.9679,31500.0
2012-11-12 14:30:00,34.26,34.27,34.23,34.23,21700.0,28.9679,28.9763,28.9425,28.9425,21700.0
2012-11-12 14:40:00,34.24,34.26,34.2,34.23,44000.0,28.951,28.9679,28.9171,28.9425,44000.0
2012-11-12 14:50:00,34.23,34.23,34.21,34.22,20300.0,28.9425,28.9425,28.9256,28.9341,20300.0
2012-11-12 15:00:00,34.22,34.25,34.22,34.24,29300.0,28.9341,28.9594,28.9341,28.951,29300.0
2012-11-12 15:10:00,34.24,34.25,34.19,34.19,45600.0,28.951,28.9594,28.9087,28.9087,45600.0
2012-11-12 15:20:00,34.19,34.27,34.19,34.24,21900.0,28.9087,28.9763,28.9087,28.951,21900.0
2012-11-12 15:30:00,34.24,34.33,34.23,34.33,37300.0,28.951,29.0271,28.9425,29.0271,37300.0
2012-11-12 15:40:00,34.33,34.35,34.26,34.26,46000.0,29.0271,29.044,28.9679,28.9679,46000.0
2012-11-12 15:50:00,34.27,34.3,34.25,34.29,66300.0,28.9763,29.0017,28.9594,28.9932,66300.0
2012-11-13 09:30:00,33.87,34.07,33.87,34.07,51400.0,28.6381,28.8072,28.6381,28.8072,51400.0
2012-11-13 09:40:00,34.08,34.2,34.03,34.2,54100.0,28.8157,28.9171,28.7734,28.9171,54100.0
2012-11-13 09:50:00,34.19,34.27,34.08,34.15,68100.0,28.9087,28.9763,28.8157,28.8749,68100.0
2012-11-13 10:00:00,34.16,34.23,34.13,34.23,38800.0,28.8833,28.9425,28.858,28.9425,38800.0
2012-11-13 10:10:00,34.23,34.29,34.2,34.27,20200.0,28.9425,28.9932,28.9171,28.9763,20200.0
2012-11-13 10:20:00,34.28,34.31,34.15,34.19,24600.0,28.9848,29.0102,28.8749,28.9087,24600.0
2012-11-13 10:30:00,34.17,34.2,34.06,34.06,39300.0,28.8918,28.9171,28.7988,28.7988,39300.0
2012-11-13 10:40:00,34.06,34.15,34.02,34.09,42300.0,28.7988,28.8749,28.765,28.8241,42300.0
2012-11-13 10:50:00,34.13,34.33,34.13,34.33,10500.0,28.858,29.0271,28.858,29.0271,10500.0
2012-11-13 11:00:00,34.33,34.55,34.33,34.55,52200.0,29.0271,29.2131,29.0271,29.2131,52200.0
2012-11-13 11:10:00,34.56,34.61,34.51,34.51,27700.0,29.2215,29.2638,29.1793,29.1793,27700.0
2012-11-13 11:20:00,34.51,34.55,34.45,34.51,45300.0,29.1793,29.2131,29.1285,29.1793,45300.0
2012-11-13 11:30:00,34.52,34.55,34.52,34.54,28100.0,29.1877,29.2131,29.1877,29.2046,28100.0
2012-11-13 11:40:00,34.53,34.55,34.53,34.54,29600.0,29.1962,29.2131,29.1962,29.2046,29600.0
2012-11-13 11:50:00,34.55,34.55,34.54,34.55,30900.0,29.2131,29.2131,29.2046,29.2131,30900.0
2012-11-13 12:00:00,34.55,34.59,34.51,34.54,54900.0,29.2131,29.2469,29.1793,29.2046,54900.0
2012-11-13 12:10:00,34.52,34.58,34.5,34.58,30300.0,29.1877,29.2385,29.1708,29.2385,30300.0
2012-11-13 12:20:00,34.58,34.62,34.56,34.59,38700.0,29.2385,29.2723,29.2215,29.2469,38700.0
2012-11-13 12:30:00,34.59,34.62,34.57,34.57,24900.0,29.2469,29.2723,29.23,29.23,24900.0
2012-11-13 12:40:00,34.58,34.62,34.56,34.57,25500.0,29.2385,29.2723,29.2215,29.23,25500.0
2012-11-13 12:50:00,34.57,34.63,34.57,34.63,19300.0,29.23,29.2807,29.23,29.2807,19300.0
2012-11-13 13:00:00,34.62,34.72,34.61,34.69,41800.0,29.2723,29.3568,29.2638,29.3315,41800.0
2012-11-13 13:10:00,34.69,34.84,34.68,34.78,37800.0,29.3315,29.4583,29.323,29.4076,37800.0
2012-11-13 13:20:00,34.78,34.82,34.76,34.8,31800.0,29.4076,29.4414,29.3906,29.4245,31800.0
2012-11-13 13:30:00,34.8,34.85,34.79,34.81,36100.0,29.4245,29.4667,29.416,29.4329,36100.0
2012-11-13 13:40:00,34.82,34.88,34.81,34.88,19600.0,29.4414,29.4921,29.4329,29.4921,19600.0
2012-11-13 13:50:00,34.87,34.91,34.85,34.91,54700.0,29.4837,29.5175,29.4667,29.5175,54700.0
2012-11-13 14:00:00,34.9,34.91,34.87,34.9,36300.0,29.509,29.5175,29.4837,29.509,36300.0
2012-11-13 14:10:00,34.9,34.95,34.88,34.92,40700.0,29.509,29.5513,29.4921,29.5259,40700.0
2012-11-13 14:20:00,34.93,34.94,34.87,34.89,34200.0,29.5344,29.5428,29.4837,29.5006,34200.0
2012-11-13 14:30:00,34.88,34.9,34.84,34.84,45900.0,29.4921,29.509,29.4583,29.4583,45900.0
2012-11-13 14:40:00,34.85,34.9,34.84,34.84,65000.0,29.4667,29.509,29.4583,29.4583,65000.0
2012-11-13 14:50:00,34.83,34.85,34.76,34.8,43500.0,29.4498,29.4667,29.3906,29.4245,43500.0
2012-11-13 15:00:00,34.8,34.81,34.67,34.69,49500.0,29.4245,29.4329,29.3145,29.3315,49500.0
2012-11-13 15:10:00,34.68,34.73,34.67,34.71,45000.0,29.323,29.3653,29.3145,29.3484,45000.0
2012-11-13 15:20:00,34.72,34.72,34.58,34.65,64400.0,29.3568,29.3568,29.2385,29.2976,64400.0
2012-11-13 15:30:00,34.65,34.67,34.6,34.6,57400.0,29.2976,29.3145,29.2554,29.2554,57400.0
2012-11-13 15:40:00,34.61,34.62,34.57,34.59,69200.0,29.2638,29.2723,29.23,29.2469,69200.0
2012-11-13 15:50:00,34.59,34.6,34.54,34.56,125500.0,29.2469,29.2554,29.2046,29.2215,125500.0
2012-11-14 09:30:00,34.92,34.96,34.8,34.81,75500.0,29.5259,29.5598,29.4245,29.4329,75500.0
2012-11-14 09:40:00,34.8,34.84,34.73,34.8,45500.0,29.4245,29.4583,29.3653,29.4245,45500.0
2012-11-14 09:50:00,34.8,34.81,34.73,34.75,49200.0,29.4245,29.4329,29.3653,29.3822,49200.0
2012-11-14 10:00:00,34.74,34.89,34.72,34.88,55700.0,29.3737,29.5006,29.3568,29.4921,55700.0
2012-11-14 10:10:00,34.89,34.89,34.58,34.64,62100.0,29.5006,29.5006,29.2385,29.2892,62100.0
2012-11-14 10:20:00,34.63,34.63,34.49,34.49,61200.0,29.2807,29.2807,29.1624,29.1624,61200.0
2012-11-14 10:30:00,34.48,34.54,34.36,34.38,107600.0,29.1539,29.2046,29.0524,29.0693,107600.0
2012-11-14 10:40:00,34.39,34.42,34.3,34.33,59800.0,29.0778,29.1032,29.0017,29.0271,59800.0
2012-11-14 10:50:00,34.33,34.43,34.27,34.43,63700.0,29.0271,29.1116,28.9763,29.1116,63700.0
2012-11-14 11:00:00,34.43,34.44,34.38,34.41,33100.0,29.1116,29.1201,29.0693,29.0947,33100.0
2012-11-14 11:10:00,34.41,34.41,34.25,34.25,51000.0,29.0947,29.0947,28.9594,28.9594,51000.0
2012-11-14 11:20:00,34.25,34.38,34.23,34.33,30500.0,28.9594,29.0693,28.9425,29.0271,30500.0
2012-11-14 11:30:00,34.35,34.41,34.28,34.3,39100.0,29.044,29.0947,28.9848,29.0017,39100.0
2012-11-14 11:40:00,34.32,34.42,34.25,34.27,87100.0,29.0186,29.1032,28.9594,28.9763,87100.0
2012-11-14 11:50:00,34.26,34.33,34.24,34.3,28300.0,28.9679,29.0271,28.951,29.0017,28300.0
2012-11-14 12:00:00,34.3,34.34,34.24,34.31,22300.0,29.0017,29.0355,28.951,29.0102,22300.0
2012-11-14 12:10:00,34.31,34.33,34.23,34.29,16600.0,29.0102,29.0271,28.9425,28.9932,16600.0
2012-11-14 12:20:00,34.29,34.36,34.25,34.36,14000.0,28.9932,29.0524,28.9594,29.0524,14000.0
2012-11-14 12:30:00,34.36,34.37,34.31,34.33,15900.0,29.0524,29.0609,29.0102,29.0271,15900.0
2012-11-14 12:40:00,34.33,34.37,34.32,34.33,13200.0,29.0271,29.0609,29.0186,29.0271,13200.0
2012-11-14 12:50:00,34.33,34.39,34.33,34.36,19800.0,29.0271,29.0778,29.0271,29.0524,19800.0
2012-11-14 13:00:00,34.34,34.37,34.32,34.36,16500.0,29.0355,29.0609,29.0186,29.0524,16500.0
2012-11-14 13:10:00,34.37,34.42,34.34,34.4,19200.0,29.0609,29.1032,29.0355,29.0863,19200.0
2012-11-14 13:20:00,34.41,34.45,34.39,34.4,16600.0,29.0947,29.1285,29.0778,29.0863,16600.0
2012-11-14 13:30:00,34.4,34.43,34.32,34.34,30300.0,29.0863,29.1116,29.0186,29.0355,30300.0
2012-11-14 13:40:00,34.34,34.38,34.33,34.36,12300.0,29.0355,29.0693,29.0271,29.0524,12300.0
2012-11-14 13:50:00,34.36,34.47,34.36,34.45,16000.0,29.0524,29.1454,29.0524,29.1285,16000.0
2012-11-14 14:00:00,34.46,34.5,34.44,34.44,15800.0,29.137,29.1708,29.1201,29.1201,15800.0
2012-11-14 14:10:00,34.44,34.45,34.33,34.33,19900.0,29.1201,29.1285,29.0271,29.0271,19900.0
2012-11-14 14:20:00,34.33,34.34,34.27,34.28,34200.0,29.0271,29.0355,28.9763,28.9848,34200.0
2012-11-14 14:30:00,34.27,34.31,34.27,34.3,28300.0,28.9763,29.0102,28.9763,29.0017,28300.0
2012-11-14 14:40:00,34.31,34.31,34.26,34.27,24100.0,29.0102,29.0102,28.9679,28.9763,24100.0
2012-11-14 14:50:00,34.26,34.3,34.26,34.28,28700.0,28.9679,29.0017,28.9679,28.9848,28700.0
2012-11-14 15:00:00,34.27,34.27,34.11,34.14,42000.0,28.9763,28.9763,28.8411,28.8664,42000.0
2012-11-14 15:10:00,34.15,34.19,34.11,34.13,39100.0,28.8749,28.9087,28.8411,28.858,39100.0
2012-11-14 15:20:00,34.11,34.21,34.06,34.19,86300.0,28.8411,28.9256,28.7988,28.9087,86300.0
2012-11-14 15:30:00,34.19,34.26,34.14,34.17,82600.0,28.9087,28.9679,28.8664,28.8918,82600.0
2012-11-14 15:40:00,34.16,34.16,34.03,34.09,93800.0,28.8833,28.8833,28.7734,28.8241,93800.0
2012-11-14 15:50:00,34.08,34.09,33.99,34.04,175900.0,28.8157,28.8241,28.7396,28.7819,175900.0
2012-11-15 09:30:00,33.85,34.22,33.84,34.13,72800.0,28.6212,28.9341,28.6128,28.858,72800.0
2012-11-15 09:40:00,34.12,34.2,33.97,33.99,87100.0,28.8495,28.9171,28.7227,28.7396,87100.0
2012-11-15 09:50:00,34.0,34.06,33.77,33.88,21000.0,28.748,28.7988,28.5536,28.6466,21000.0
2012-11-15 10:00:00,33.89,33.95,33.78,33.94,62600.0,28.655,28.7058,28.562,28.6973,62600.0
2012-11-15 10:10:00,33.92,33.95,33.88,33.91,38900.0,28.6804,28.7058,28.6466,28.6719,38900.0
2012-11-15 10:20:00,33.92,33.92,33.74,33.76,32100.0,28.6804,28.6804,28.5282,28.5451,32100.0
2012-11-15 10:30:00,33.77,33.86,33.77,33.84,47300.0,28.5536,28.6297,28.5536,28.6128,47300.0
2012-11-15 10:40:00,33.84,33.84,33.75,33.78,22800.0,28.6128,28.6128,28.5367,28.562,22800.0
2012-11-15 10:50:00,33.79,33.84,33.75,33.82,21600.0,28.5705,28.6128,28.5367,28.5958,21600.0
2012-11-15 11:00:00,33.83,33.89,33.76,33.84,34100.0,28.6043,28.655,28.5451,28.6128,34100.0
2012-11-15 11:10:00,33.85,33.92,33.84,33.88,62500.0,28.6212,28.6804,28.6128,28.6466,62500.0
2012-11-15 11:20:00,33.88,33.94,33.87,33.92,24200.0,28.6466,28.6973,28.6381,28.6804,24200.0
2012-11-15 11:30:00,33.91,33.95,33.89,33.93,52500.0,28.6719,28.7058,28.655,28.6889,52500.0
2012-11-15 11:40:00,33.93,33.93,33.6,33.62,31900.0,28.6889,28.6889,28.4098,28.4267,31900.0
2012-11-15 11:50:00,33.61,33.62,33.48,33.48,65700.0,28.4183,28.4267,28.3084,28.3084,65700.0
2012-11-15 12:00:00,33.49,33.62,33.49,33.62,34900.0,28.3168,28.4267,28.3168,28.4267,34900.0
2012-11-15 12:10:00,33.61,33.62,33.53,33.57,21900.0,28.4183,28.4267,28.3506,28.3845,21900.0
2012-11-15 12:20:00,33.56,33.56,33.34,33.37,55800.0,28.376,28.376,28.19,28.2154,55800.0
2012-11-15 12:30:00,33.36,33.47,33.34,33.46,18900.0,28.2069,28.2999,28.19,28.2915,18900.0
2012-11-15 12:40:00,33.49,33.56,33.49,33.56,25000.0,28.3168,28.376,28.3168,28.376,25000.0
2012-11-15 12:50:00,33.57,33.62,33.53,33.62,36200.0,28.3845,28.4267,28.3506,28.4267,36200.0
2012-11-15 13:00:00,33.63,33.72,33.59,33.69,36300.0,28.4352,28.5113,28.4014,28.4859,36300.0
2012-11-15 13:10:00,33.71,33.79,33.7,33.78,26400.0,28.5028,28.5705,28.4944,28.562,26400.0
2012-11-15 13:20:00,33.77,33.88,33.76,33.86,26200.0,28.5536,28.6466,28.5451,28.6297,26200.0
2012-11-15 13:30:00,33.87,33.9,33.8,33.86,40900.0,28.6381,28.6635,28.5789,28.6297,40900.0
2012-11-15 13:40:00,33.86,33.94,33.76,33.79,67700.0,28.6297,28.6973,28.5451,28.5705,67700.0
2012-11-15 13:50:00,33.79,33.94,33.79,33.94,36900.0,28.5705,28.6973,28.5705,28.6973,36900.0
2012-11-15 14:00:00,33.93,33.95,33.87,33.87,31700.0,28.6889,28.7058,28.6381,28.6381,31700.0
2012-11-15 14:10:00,33.88,33.94,33.87,33.89,26700.0,28.6466,28.6973,28.6381,28.655,26700.0
2012-11-15 14:20:00,33.89,33.95,33.82,33.86,22700.0,28.655,28.7058,28.5958,28.6297,22700.0
2012-11-15 14:30:00,33.87,33.88,33.79,33.83,19400.0,28.6381,28.6466,28.5705,28.6043,19400.0
2012-11-15 14:40:00,33.85,33.92,33.84,33.87,15300.0,28.6212,28.6804,28.6128,28.6381,15300.0
2012-11-15 14:50:00,33.86,33.93,33.84,33.84,23000.0,28.6297,28.6889,28.6128,28.6128,23000.0
2012-11-15 15:00:00,33.83,33.84,33.58,33.65,46100.0,28.6043,28.6128,28.3929,28.4521,46100.0
2012-11-15 15:10:00,33.65,33.65,33.6,33.61,43800.0,28.4521,28.4521,28.4098,28.4183,43800.0
2012-11-15 15:20:00,33.62,33.63,33.55,33.55,48800.0,28.4267,28.4352,28.3676,28.3676,48800.0
2012-11-15 15:30:00,33.55,33.64,33.52,33.64,63700.0,28.3676,28.4437,28.3422,28.4437,63700.0
2012-11-15 15:40:00,33.64,33.78,33.63,33.74,95300.0,28.4437,28.562,28.4352,28.5282,95300.0
2012-11-15 15:50:00,33.74,33.77,33.72,33.74,108500.0,28.5282,28.5536,28.5113,28.5282,108500.0
2012-11-16 09:30:00,33.71,33.93,33.66,33.72,126500.0,28.5028,28.6889,28.4606,28.5113,126500.0
2012-11-16 09:40:00,33.71,33.81,33.56,33.7,37800.0,28.5028,28.5874,28.376,28.4944,37800.0
2012-11-16 09:50:00,33.68,33.71,33.48,33.48,35800.0,28.4775,28.5028,28.3084,28.3084,35800.0
2012-11-16 10:00:00,33.48,33.54,33.35,33.53,28600.0,28.3084,28.3591,28.1984,28.3506,28600.0
2012-11-16 10:10:00,33.54,33.55,33.42,33.51,24800.0,28.3591,28.3676,28.2576,28.3337,24800.0
2012-11-16 10:20:00,33.51,33.58,33.47,33.53,52000.0,28.3337,28.3929,28.2999,28.3506,52000.0
2012-11-16 10:30:00,33.54,33.7,33.53,33.65,24900.0,28.3591,28.4944,28.3506,28.4521,24900.0
2012-11-16 10:40:00,33.65,33.68,33.51,33.51,16300.0,28.4521,28.4775,28.3337,28.3337,16300.0
2012-11-16 10:50:00,33.51,33.51,33.33,33.33,28200.0,28.3337,28.3337,28.1815,28.1815,28200.0
2012-11-16 11:00:00,33.32,33.33,33.16,33.22,67500.0,28.1731,28.1815,28.0378,28.0885,67500.0
2012-11-16 11:10:00,33.23,33.25,33.16,33.16,22800.0,28.097,28.1139,28.0378,28.0378,22800.0
2012-11-16 11:20:00,33.16,33.2,33.07,33.07,43700.0,28.0378,28.0716,27.9617,27.9617,43700.0
2012-11-16 11:30:00,33.07,33.07,32.97,33.02,62000.0,27.9617,27.9617,27.8771,27.9194,62000.0
2012-11-16 11:40:00,33.05,33.36,33.05,33.34,73900.0,27.9448,28.2069,27.9448,28.19,73900.0
2012-11-16 11:50:00,33.33,33.46,33.33,33.39,44000.0,28.1815,28.2915,28.1815,28.2323,44000.0
2012-11-16 12:00:00,33.4,33.48,33.28,33.33,53400.0,28.2407,28.3084,28.1393,28.1815,53400.0
2012-11-16 12:10:00,33.37,33.41,33.3,33.38,22600.0,28.2154,28.2492,28.1562,28.2238,22600.0
2012-11-16 12:20:00,33.38,33.38,33.25,33.34,24000.0,28.2238,28.2238,28.1139,28.19,24000.0
2012-11-16 12:30:00,33.35,33.45,33.33,33.4,56700.0,28.1984,28.283,28.1815,28.2407,56700.0
2012-11-16 12:40:00,33.4,33.4,33.34,33.36,36000.0,28.2407,28.2407,28.19,28.2069,36000.0
2012-11-16 12:50:00,33.38,33.38,33.27,33.29,23900.0,28.2238,28.2238,28.1308,28.1477,23900.0
2012-11-16 13:00:00,33.3,33.36,33.29,33.33,30400.0,28.1562,28.2069,28.1477,28.1815,30400.0
2012-11-16 13:10:00,33.33,33.33,33.23,33.23,56700.0,28.1815,28.1815,28.097,28.097,56700.0
2012-11-16 13:20:00,33.23,33.29,33.2,33.27,33600.0,28.097,28.1477,28.0716,28.1308,33600.0
2012-11-16 13:30:00,33.26,33.29,33.23,33.24,28400.0,28.1223,28.1477,28.097,28.1054,28400.0
2012-11-16 13:40:00,33.24,33.29,33.23,33.23,23100.0,28.1054,28.1477,28.097,28.097,23100.0
2012-11-16 13:50:00,33.23,33.26,33.2,33.22,33200.0,28.097,28.1223,28.0716,28.0885,33200.0
2012-11-16 14:00:00,33.22,33.23,33.1,33.1,83300.0,28.0885,28.097,27.9871,27.9871,83300.0
2012-11-16 14:10:00,33.1,33.12,33.03,33.12,49400.0,27.9871,28.004,27.9279,28.004,49400.0
2012-11-16 14:20:00,33.12,33.14,33.05,33.05,91400.0,28.004,28.0209,27.9448,27.9448,91400.0
2012-11-16 14:30:00,33.05,33.08,32.95,32.97,74300.0,27.9448,27.9702,27.8602,27.8771,74300.0
2012-11-16 14:40:00,32.97,33.0,32.86,32.86,118700.0,27.8771,27.9025,27.7841,27.7841,118700.0
2012-11-16 14:50:00,32.87,32.93,32.85,32.89,98500.0,27.7926,27.8433,27.7757,27.8095,98500.0
2012-11-16 15:00:00,32.9,32.91,32.88,32.91,75800.0,27.818,27.8264,27.801,27.8264,75800.0
2012-11-16 15:10:00,32.91,32.93,32.87,32.89,168600.0,27.8264,27.8433,27.7926,27.8095,168600.0
2012-11-16 15:20:00,32.89,33.06,32.83,33.02,119600.0,27.8095,27.9532,27.7588,27.9194,119600.0
2012-11-16 15:30:00,33.03,33.12,33.02,33.06,117600.0,27.9279,28.004,27.9194,27.9532,117600.0
2012-11-16 15:40:00,33.06,33.13,33.06,33.07,152500.0,27.9532,28.0124,27.9532,27.9617,152500.0
2012-11-16 15:50:00,33.07,33.1,33.06,33.08,211200.0,27.9617,27.9871,27.9532,27.9702,211200.0
2012-11-19 09:30:00,33.71,33.77,33.59,33.77,80400.0,28.5028,28.5536,28.4014,28.5536,80400.0
2012-11-19 09:40:00,33.76,33.93,33.72,33.89,51400.0,28.5451,28.6889,28.5113,28.655,51400.0
2012-11-19 09:50:00,33.9,33.98,33.83,33.9,60900.0,28.6635,28.7311,28.6043,28.6635,60900.0
2012-11-19 10:00:00,33.92,33.93,33.87,33.88,62700.0,28.6804,28.6889,28.6381,28.6466,62700.0
2012-11-19 10:10:00,33.87,33.95,33.85,33.92,52200.0,28.6381,28.7058,28.6212,28.6804,52200.0
2012-11-19 10:20:00,33.93,34.04,33.93,33.99,37700.0,28.6889,28.7819,28.6889,28.7396,37700.0
2012-11-19 10:30:00,34.0,34.04,33.94,34.02,35600.0,28.748,28.7819,28.6973,28.765,35600.0
2012-11-19 10:40:00,34.01,34.21,33.99,34.18,28400.0,28.7565,28.9256,28.7396,28.9002,28400.0
2012-11-19 10:50:00,34.18,34.19,34.02,34.1,31000.0,28.9002,28.9087,28.765,28.8326,31000.0
2012-11-19 11:00:00,34.1,34.12,33.99,34.03,36800.0,28.8326,28.8495,28.7396,28.7734,36800.0
2012-11-19 11:10:00,34.05,34.11,34.01,34.08,24700.0,28.7903,28.8411,28.7565,28.8157,24700.0
2012-11-19 11:20:00,34.07,34.11,34.04,34.06,28400.0,28.8072,28.8411,28.7819,28.7988,28400.0
2012-11-19 11:30:00,34.06,34.07,33.95,34.01,29400.0,28.7988,28.8072,28.7058,28.7565,29400.0
2012-11-19 11:40:00,34.01,34.03,33.96,33.98,28100.0,28.7565,28.7734,28.7142,28.7311,28100.0
2012-11-19 11:50:00,33.98,34.02,33.97,34.01,17800.0,28.7311,28.765,28.7227,28.7565,17800.0
2012-11-19 12:00:00,34.01,34.02,33.96,33.96,42700.0,28.7565,28.765,28.7142,28.7142,42700.0
2012-11-19 12:10:00,33.96,33.99,33.93,33.95,30200.0,28.7142,28.7396,28.6889,28.7058,30200.0
2012-11-19 12:20:00,33.95,33.98,33.94,33.98,24100.0,28.7058,28.7311,28.6973,28.7311,24100.0
2012-11-19 12:30:00,33.98,33.99,33.95,33.96,21900.0,28.7311,28.7396,28.7058,28.7142,21900.0
2012-11-19 12:40:00,33.96,34.01,33.95,33.95,41500.0,28.7142,28.7565,28.7058,28.7058,41500.0
2012-11-19 12:50:00,33.96,33.99,33.9,33.9,23700.0,28.7142,28.7396,28.6635,28.6635,23700.0
2012-11-19 13:00:00,33.91,33.95,33.9,33.91,50800.0,28.6719,28.7058,28.6635,28.6719,50800.0
2012-11-19 13:10:00,33.91,33.97,33.91,33.97,40500.0,28.6719,28.7227,28.6719,28.7227,40500.0
2012-11-19 13:20:00,33.97,33.97,33.9,33.91,26500.0,28.7227,28.7227,28.6635,28.6719,26500.0
2012-11-19 13:30:00,33.9,33.91,33.83,33.83,26100.0,28.6635,28.6719,28.6043,28.6043,26100.0
2012-11-19 13:40:00,33.82,33.83,33.78,33.79,16400.0,28.5958,28.6043,28.562,28.5705,16400.0
2012-11-19 13:50:00,33.79,33.79,33.72,33.73,41500.0,28.5705,28.5705,28.5113,28.5197,41500.0
2012-11-19 14:00:00,33.73,33.79,33.71,33.79,46000.0,28.5197,28.5705,28.5028,28.5705,46000.0
2012-11-19 14:10:00,33.79,33.79,33.73,33.75,36400.0,28.5705,28.5705,28.5197,28.5367,36400.0
2012-11-19 14:20:00,33.75,33.75,33.7,33.71,39000.0,28.5367,28.5367,28.4944,28.5028,39000.0
2012-11-19 14:30:00,33.72,33.74,33.67,33.7,175300.0,28.5113,28.5282,28.469,28.4944,175300.0
2012-11-19 14:40:00,33.7,33.79,33.69,33.76,41200.0,28.4944,28.5705,28.4859,28.5451,41200.0
2012-11-19 14:50:00,33.76,33.87,33.73,33.84,152300.0,28.5451,28.6381,28.5197,28.6128,152300.0
2012-11-19 15:00:00,33.84,33.85,33.81,33.83,36900.0,28.6128,28.6212,28.5874,28.6043,36900.0
2012-11-19 15:10:00,33.83,33.89,33.83,33.87,38900.0,28.6043,28.655,28.6043,28.6381,38900.0
2012-11-19 15:20:00,33.86,33.87,33.81,33.82,216900.0,28.6297,28.6381,28.5874,28.5958,216900.0
2012-11-19 15:30:00,33.81,33.82,33.73,33.74,97400.0,28.5874,28.5958,28.5197,28.5282,97400.0
2012-11-19 15:40:00,33.75,33.75,33.63,33.63,110800.0,28.5367,28.5367,28.4352,28.4352,110800.0
2012-11-19 15:50:00,33.64,33.78,33.63,33.78,211200.0,28.4437,28.562,28.4352,28.562,211200.0
2012-11-20 09:30:00,33.97,34.08,33.83,33.99,51800.0,28.7227,28.8157,28.6043,28.7396,51800.0
2012-11-20 09:40:00,33.99,34.15,33.92,34.07,24000.0,28.7396,28.8749,28.6804,28.8072,24000.0
2012-11-20 09:50:00,34.09,34.13,33.99,34.12,17300.0,28.8241,28.858,28.7396,28.8495,17300.0
2012-11-20 10:00:00,34.14,34.17,34.08,34.09,21200.0,28.8664,28.8918,28.8157,28.8241,21200.0
2012-11-20 10:10:00,34.09,34.26,34.07,34.19,30700.0,28.8241,28.9679,28.8072,28.9087,30700.0
2012-11-20 10:20:00,34.19,34.27,34.18,34.25,35100.0,28.9087,28.9763,28.9002,28.9594,35100.0
2012-11-20 10:30:00,34.26,34.32,34.23,34.29,39500.0,28.9679,29.0186,28.9425,28.9932,39500.0
2012-11-20 10:40:00,34.3,34.32,34.24,34.28,19800.0,29.0017,29.0186,28.951,28.9848,19800.0
2012-11-20 10:50:00,34.27,34.31,34.22,34.3,23300.0,28.9763,29.0102,28.9341,29.0017,23300.0
2012-11-20 11:00:00,34.29,34.29,34.17,34.23,47800.0,28.9932,28.9932,28.8918,28.9425,47800.0
2012-11-20 11:10:00,34.23,34.29,34.22,34.28,6500.0,28.9425,28.9932,28.9341,28.9848,6500.0
2012-11-20 11:20:00,34.28,34.31,34.25,34.29,9100.0,28.9848,29.0102,28.9594,28.9932,9100.0
2012-11-20 11:30:00,34.31,34.31,34.24,34.27,10400.0,29.0102,29.0102,28.951,28.9763,10400.0
2012-11-20 11:40:00,34.27,34.27,34.22,34.24,16900.0,28.9763,28.9763,28.9341,28.951,16900.0
2012-11-20 11:50:00,34.23,34.31,34.21,34.24,26000.0,28.9425,29.0102,28.9256,28.951,26000.0
2012-11-20 12:00:00,34.24,34.27,34.2,34.26,14900.0,28.951,28.9763,28.9171,28.9679,14900.0
2012-11-20 12:10:00,34.27,34.27,34.22,34.22,16500.0,28.9763,28.9763,28.9341,28.9341,16500.0
2012-11-20 12:20:00,34.21,34.25,34.18,34.22,12000.0,28.9256,28.9594,28.9002,28.9341,12000.0
2012-11-20 12:30:00,34.22,34.22,34.13,34.14,9800.0,28.9341,28.9341,28.858,28.8664,9800.0
2012-11-20 12:40:00,34.12,34.15,34.09,34.13,13800.0,28.8495,28.8749,28.8241,28.858,13800.0
2012-11-20 12:50:00,34.13,34.14,34.06,34.06,10700.0,28.858,28.8664,28.7988,28.7988,10700.0
2012-11-20 13:00:00,34.05,34.05,33.95,33.95,23400.0,28.7903,28.7903,28.7058,28.7058,23400.0
2012-11-20 13:10:00,33.94,33.95,33.78,33.91,49200.0,28.6973,28.7058,28.562,28.6719,49200.0
2012-11-20 13:20:00,33.91,33.99,33.84,33.84,22600.0,28.6719,28.7396,28.6128,28.6128,22600.0
2012-11-20 13:30:00,33.85,33.92,33.82,33.9,29600.0,28.6212,28.6804,28.5958,28.6635,29600.0
2012-11-20 13:40:00,33.91,33.95,33.87,33.9,37300.0,28.6719,28.7058,28.6381,28.6635,37300.0
2012-11-20 13:50:00,33.91,33.92,33.88,33.89,39800.0,28.6719,28.6804,28.6466,28.655,39800.0
2012-11-20 14:00:00,33.9,33.93,33.88,33.9,41100.0,28.6635,28.6889,28.6466,28.6635,41100.0
2012-11-20 14:10:00,33.9,33.94,33.89,33.9,36200.0,28.6635,28.6973,28.655,28.6635,36200.0
2012-11-20 14:20:00,33.9,33.91,33.89,33.9,20900.0,28.6635,28.6719,28.655,28.6635,20900.0
2012-11-20 14:30:00,33.89,33.91,33.88,33.91,25700.0,28.655,28.6719,28.6466,28.6719,25700.0
2012-11-20 14:40:00,33.91,33.91,33.84,33.86,37700.0,28.6719,28.6719,28.6128,28.6297,37700.0
2012-11-20 14:50:00,33.86,33.91,33.83,33.86,20000.0,28.6297,28.6719,28.6043,28.6297,20000.0
2012-11-20 15:00:00,33.86,33.97,33.86,33.95,50200.0,28.6297,28.7227,28.6297,28.7058,50200.0
2012-11-20 15:10:00,33.95,33.96,33.91,33.94,29200.0,28.7058,28.7142,28.6719,28.6973,29200.0
2012-11-20 15:20:00,33.94,33.94,33.87,33.9,32900.0,28.6973,28.6973,28.6381,28.6635,32900.0
2012-11-20 15:30:00,33.9,33.97,33.89,33.92,48800.0,28.6635,28.7227,28.655,28.6804,48800.0
2012-11-20 15:40:00,33.93,34.04,33.91,34.01,93300.0,28.6889,28.7819,28.6719,28.7565,93300.0
2012-11-20 15:50:00,34.01,34.01,33.98,33.99,117300.0,28.7565,28.7565,28.7311,28.7396,117300.0
2012-11-21 09:30:00,34.15,34.15,33.91,33.96,60900.0,28.8749,28.8749,28.6719,28.7142,60900.0
2012-11-21 09:40:00,33.97,34.01,33.84,33.9,40600.0,28.7227,28.7565,28.6128,28.6635,40600.0
2012-11-21 09:50:00,33.89,34.01,33.82,34.0,37700.0,28.655,28.7565,28.5958,28.748,37700.0
2012-11-21 10:00:00,34.0,34.0,33.71,33.75,102800.0,28.748,28.748,28.5028,28.5367,102800.0
2012-11-21 10:10:00,33.77,33.87,33.74,33.84,28200.0,28.5536,28.6381,28.5282,28.6128,28200.0
2012-11-21 10:20:00,33.84,33.9,33.76,33.82,41900.0,28.6128,28.6635,28.5451,28.5958,41900.0
2012-11-21 10:30:00,33.81,33.87,33.7,33.85,82800.0,28.5874,28.6381,28.4944,28.6212,82800.0
2012-11-21 10:40:00,33.84,33.87,33.79,33.85,20800.0,28.6128,28.6381,28.5705,28.6212,20800.0
2012-11-21 10:50:00,33.86,33.92,33.86,33.89,13400.0,28.6297,28.6804,28.6297,28.655,13400.0
2012-11-21 11:00:00,33.9,33.93,33.8,33.92,79500.0,28.6635,28.6889,28.5789,28.6804,79500.0
2012-11-21 11:10:00,33.92,33.95,33.88,33.95,13500.0,28.6804,28.7058,28.6466,28.7058,13500.0
2012-11-21 11:20:00,33.95,33.96,33.88,33.94,20300.0,28.7058,28.7142,28.6466,28.6973,20300.0
2012-11-21 11:30:00,33.93,33.93,33.86,33.9,9200.0,28.6889,28.6889,28.6297,28.6635,9200.0
2012-11-21 11:40:00,33.9,33.98,33.87,33.89,23100.0,28.6635,28.7311,28.6381,28.655,23100.0
2012-11-21 11:50:00,33.9,33.91,33.83,33.88,20400.0,28.6635,28.6719,28.6043,28.6466,20400.0
2012-11-21 12:00:00,33.89,33.91,33.81,33.88,17100.0,28.655,28.6719,28.5874,28.6466,17100.0
2012-11-21 12:10:00,33.88,33.96,33.88,33.94,8100.0,28.6466,28.7142,28.6466,28.6973,8100.0
2012-11-21 12:20:00,33.95,34.0,33.89,33.99,16800.0,28.7058,28.748,28.655,28.7396,16800.0
2012-11-21 12:30:00,33.99,34.0,33.95,33.99,12600.0,28.7396,28.748,28.7058,28.7396,12600.0
2012-11-21 12:40:00,34.0,34.0,33.98,34.0,6000.0,28.748,28.748,28.7311,28.748,6000.0
2012-11-21 12:50:00,33.99,34.01,33.98,33.98,13800.0,28.7396,28.7565,28.7311,28.7311,13800.0
2012-11-21 13:00:00,33.99,34.01,33.94,33.94,18500.0,28.7396,28.7565,28.6973,28.6973,18500.0
2012-11-21 13:10:00,33.93,33.99,33.93,33.97,3700.0,28.6889,28.7396,28.6889,28.7227,3700.0
2012-11-21 13:20:00,33.97,33.99,33.94,33.99,7700.0,28.7227,28.7396,28.6973,28.7396,7700.0
2012-11-21 13:30:00,33.97,34.01,33.97,34.01,10000.0,28.7227,28.7565,28.7227,28.7565,10000.0
2012-11-21 13:40:00,34.01,34.01,33.98,33.99,12400.0,28.7565,28.7565,28.7311,28.7396,12400.0
2012-11-21 13:50:00,33.99,33.99,33.95,33.97,17000.0,28.7396,28.7396,28.7058,28.7227,17000.0
2012-11-21 14:00:00,33.97,34.03,33.94,34.01,30100.0,28.7227,28.7734,28.6973,28.7565,30100.0
2012-11-21 14:10:00,34.01,34.02,33.94,33.95,38100.0,28.7565,28.765,28.6973,28.7058,38100.0
2012-11-21 14:20:00,33.94,34.01,33.91,34.01,20800.0,28.6973,28.7565,28.6719,28.7565,20800.0
2012-11-21 14:30:00,34.01,34.12,34.01,34.09,37700.0,28.7565,28.8495,28.7565,28.8241,37700.0
2012-11-21 14:40:00,34.09,34.1,34.06,34.06,19300.0,28.8241,28.8326,28.7988,28.7988,19300.0
2012-11-21 14:50:00,34.06,34.06,34.03,34.03,4800.0,28.7988,28.7988,28.7734,28.7734,4800.0
2012-11-21 15:00:00,34.04,34.06,34.03,34.04,16100.0,28.7819,28.7988,28.7734,28.7819,16100.0
2012-11-21 15:10:00,34.03,34.04,34.0,34.01,9800.0,28.7734,28.7819,28.748,28.7565,9800.0
2012-11-21 15:20:00,34.01,34.02,33.89,33.92,29000.0,28.7565,28.765,28.655,28.6804,29000.0
2012-11-21 15:30:00,33.91,33.93,33.89,33.91,28400.0,28.6719,28.6889,28.655,28.6719,28400.0
2012-11-21 15:40:00,33.91,33.91,33.88,33.89,34500.0,28.6719,28.6719,28.6466,28.655,34500.0
2012-11-21 15:50:00,33.89,33.92,33.84,33.86,65700.0,28.655,28.6804,28.6128,28.6297,65700.0
2012-11-23 09:30:00,34.33,34.67,34.33,34.58,98600.0,29.0271,29.3145,29.0271,29.2385,98600.0
2012-11-23 09:40:00,34.58,34.82,34.55,34.82,45000.0,29.2385,29.4414,29.2131,29.4414,45000.0
2012-11-23 09:50:00,34.82,34.84,34.73,34.78,39200.0,29.4414,29.4583,29.3653,29.4076,39200.0
2012-11-23 10:00:00,34.79,34.95,34.79,34.95,49100.0,29.416,29.5513,29.416,29.5513,49100.0
2012-11-23 10:10:00,34.94,35.01,34.81,34.91,97900.0,29.5428,29.602,29.4329,29.5175,97900.0
2012-11-23 10:20:00,34.92,34.94,34.87,34.87,22800.0,29.5259,29.5428,29.4837,29.4837,22800.0
2012-11-23 10:30:00,34.89,34.91,34.83,34.88,24100.0,29.5006,29.5175,29.4498,29.4921,24100.0
2012-11-23 10:40:00,34.89,34.92,34.89,34.91,13800.0,29.5006,29.5259,29.5006,29.5175,13800.0
2012-11-23 10:50:00,34.93,34.94,34.83,34.89,19300.0,29.5344,29.5428,29.4498,29.5006,19300.0
2012-11-23 11:00:00,34.89,34.91,34.71,34.72,25100.0,29.5006,29.5175,29.3484,29.3568,25100.0
2012-11-23 11:10:00,34.73,34.75,34.68,34.73,16400.0,29.3653,29.3822,29.323,29.3653,16400.0
2012-11-23 11:20:00,34.76,34.81,34.7,34.77,14800.0,29.3906,29.4329,29.3399,29.3991,14800.0
2012-11-23 11:30:00,34.76,34.76,34.59,34.59,11900.0,29.3906,29.3906,29.2469,29.2469,11900.0
2012-11-23 11:40:00,34.6,34.69,34.59,34.69,16800.0,29.2554,29.3315,29.2469,29.3315,16800.0
2012-11-23 11:50:00,34.68,34.74,34.67,34.7,20400.0,29.323,29.3737,29.3145,29.3399,20400.0
2012-11-23 12:00:00,34.68,34.77,34.68,34.75,18500.0,29.323,29.3991,29.323,29.3822,18500.0
2012-11-23 12:10:00,34.75,34.78,34.69,34.76,32900.0,29.3822,29.4076,29.3315,29.3906,32900.0
2012-11-23 12:20:00,34.75,34.81,34.72,34.81,29400.0,29.3822,29.4329,29.3568,29.4329,29400.0
2012-11-23 12:30:00,34.8,34.82,34.75,34.82,14300.0,29.4245,29.4414,29.3822,29.4414,14300.0
2012-11-23 12:40:00,34.85,34.85,34.76,34.82,23500.0,29.4667,29.4667,29.3906,29.4414,23500.0
2012-11-23 12:50:00,34.82,34.94,34.81,34.93,50700.0,29.4414,29.5428,29.4329,29.5344,50700.0
2012-11-26 09:30:00,34.86,34.92,34.73,34.75,66100.0,29.4752,29.5259,29.3653,29.3822,66100.0
2012-11-26 09:40:00,34.76,34.91,34.75,34.75,29400.0,29.3906,29.5175,29.3822,29.3822,29400.0
2012-11-26 09:50:00,34.76,34.82,34.7,34.79,32700.0,29.3906,29.4414,29.3399,29.416,32700.0
2012-11-26 10:00:00,34.79,34.8,34.71,34.75,20800.0,29.416,29.4245,29.3484,29.3822,20800.0
2012-11-26 10:10:00,34.76,34.8,34.57,34.65,41900.0,29.3906,29.4245,29.23,29.2976,41900.0
2012-11-26 10:20:00,34.65,34.67,34.49,34.66,29900.0,29.2976,29.3145,29.1624,29.3061,29900.0
2012-11-26 10:30:00,34.68,34.8,34.61,34.8,26600.0,29.323,29.4245,29.2638,29.4245,26600.0
2012-11-26 10:40:00,34.8,34.82,34.75,34.8,18200.0,29.4245,29.4414,29.3822,29.4245,18200.0
2012-11-26 10:50:00,34.81,34.82,34.75,34.76,12800.0,29.4329,29.4414,29.3822,29.3906,12800.0
2012-11-26 11:00:00,34.75,34.75,34.64,34.7,21900.0,29.3822,29.3822,29.2892,29.3399,21900.0
2012-11-26 11:10:00,34.68,34.73,34.67,34.68,10700.0,29.323,29.3653,29.3145,29.323,10700.0
2012-11-26 11:20:00,34.67,34.72,34.59,34.71,30200.0,29.3145,29.3568,29.2469,29.3484,30200.0
2012-11-26 11:30:00,34.7,34.77,34.68,34.75,13100.0,29.3399,29.3991,29.323,29.3822,13100.0
2012-11-26 11:40:00,34.75,34.78,34.7,34.77,7900.0,29.3822,29.4076,29.3399,29.3991,7900.0
2012-11-26 11:50:00,34.78,34.79,34.7,34.79,28900.0,29.4076,29.416,29.3399,29.416,28900.0
2012-11-26 12:00:00,34.79,34.81,34.77,34.81,11400.0,29.416,29.4329,29.3991,29.4329,11400.0
2012-11-26 12:10:00,34.81,34.89,34.76,34.86,26600.0,29.4329,29.5006,29.3906,29.4752,26600.0
2012-11-26 12:20:00,34.85,34.92,34.85,34.88,24400.0,29.4667,29.5259,29.4667,29.4921,24400.0
2012-11-26 12:30:00,34.88,34.9,34.8,34.89,28100.0,29.4921,29.509,29.4245,29.5006,28100.0
2012-11-26 12:40:00,34.89,34.96,34.83,34.95,46300.0,29.5006,29.5598,29.4498,29.5513,46300.0
2012-11-26 12:50:00,34.95,35.0,34.92,34.96,44200.0,29.5513,29.5936,29.5259,29.5598,44200.0
2012-11-26 13:00:00,34.97,35.0,34.91,34.94,56100.0,29.5682,29.5936,29.5175,29.5428,56100.0
2012-11-26 13:10:00,34.93,35.08,34.92,35.03,52500.0,29.5344,29.6612,29.5259,29.6189,52500.0
2012-11-26 13:20:00,35.03,35.05,35.0,35.0,32600.0,29.6189,29.6358,29.5936,29.5936,32600.0
2012-11-26 13:30:00,35.01,35.03,34.97,35.0,34000.0,29.602,29.6189,29.5682,29.5936,34000.0
2012-11-26 13:40:00,34.99,35.04,34.98,34.98,30100.0,29.5851,29.6274,29.5767,29.5767,30100.0
2012-11-26 13:50:00,34.98,35.03,34.97,34.99,24400.0,29.5767,29.6189,29.5682,29.5851,24400.0
2012-11-26 14:00:00,34.97,35.0,34.93,34.99,25000.0,29.5682,29.5936,29.5344,29.5851,25000.0
2012-11-26 14:10:00,35.0,35.03,34.97,34.98,20000.0,29.5936,29.6189,29.5682,29.5767,20000.0
2012-11-26 14:20:00,34.99,35.01,34.95,34.99,27700.0,29.5851,29.602,29.5513,29.5851,27700.0
2012-11-26 14:30:00,34.98,35.01,34.97,35.0,34100.0,29.5767,29.602,29.5682,29.5936,34100.0
2012-11-26 14:40:00,35.0,35.04,34.99,35.03,46900.0,29.5936,29.6274,29.5851,29.6189,46900.0
2012-11-26 14:50:00,35.04,35.06,34.98,34.99,42600.0,29.6274,29.6443,29.5767,29.5851,42600.0
2012-11-26 15:00:00,35.0,35.04,34.93,34.94,53500.0,29.5936,29.6274,29.5344,29.5428,53500.0
2012-11-26 15:10:00,34.95,35.02,34.95,34.98,47100.0,29.5513,29.6105,29.5513,29.5767,47100.0
2012-11-26 15:20:00,34.98,35.04,34.94,34.99,62600.0,29.5767,29.6274,29.5428,29.5851,62600.0
2012-11-26 15:30:00,34.99,35.0,34.93,35.0,111300.0,29.5851,29.5936,29.5344,29.5936,111300.0
2012-11-26 15:40:00,35.0,35.02,34.95,35.0,138100.0,29.5936,29.6105,29.5513,29.5936,138100.0
2012-11-26 15:50:00,34.99,35.06,34.95,35.0,341700.0,29.5851,29.6443,29.5513,29.5936,341700.0
2012-11-27 09:30:00,34.8,34.98,34.75,34.97,131300.0,29.4245,29.5767,29.3822,29.5682,131300.0
2012-11-27 09:40:00,34.98,35.09,34.94,35.08,62000.0,29.5767,29.6697,29.5428,29.6612,62000.0
2012-11-27 09:50:00,35.08,35.08,34.99,35.02,46500.0,29.6612,29.6612,29.5851,29.6105,46500.0
2012-11-27 10:00:00,35.03,35.05,34.93,34.95,37600.0,29.6189,29.6358,29.5344,29.5513,37600.0
2012-11-27 10:10:00,34.95,34.95,34.88,34.88,58100.0,29.5513,29.5513,29.4921,29.4921,58100.0
2012-11-27 10:20:00,34.88,34.91,34.8,34.82,53100.0,29.4921,29.5175,29.4245,29.4414,53100.0
2012-11-27 10:30:00,34.81,34.84,34.78,34.79,43000.0,29.4329,29.4583,29.4076,29.416,43000.0
2012-11-27 10:40:00,34.8,34.86,34.79,34.85,36800.0,29.4245,29.4752,29.416,29.4667,36800.0
2012-11-27 10:50:00,34.86,34.94,34.86,34.92,28500.0,29.4752,29.5428,29.4752,29.5259,28500.0
2012-11-27 11:00:00,34.94,35.01,34.92,34.99,60100.0,29.5428,29.602,29.5259,29.5851,60100.0
2012-11-27 11:10:00,34.98,35.03,34.98,35.01,53300.0,29.5767,29.6189,29.5767,29.602,53300.0
2012-11-27 11:20:00,35.0,35.05,34.99,35.02,50300.0,29.5936,29.6358,29.5851,29.6105,50300.0
2012-11-27 11:30:00,35.02,35.09,34.95,35.09,45600.0,29.6105,29.6697,29.5513,29.6697,45600.0
2012-11-27 11:40:00,35.09,35.14,35.0,35.03,71000.0,29.6697,29.7119,29.5936,29.6189,71000.0
2012-11-27 11:50:00,35.02,35.11,35.0,35.01,52600.0,29.6105,29.6866,29.5936,29.602,52600.0
2012-11-27 12:00:00,35.02,35.05,35.0,35.03,31400.0,29.6105,29.6358,29.5936,29.6189,31400.0
2012-11-27 12:10:00,35.04,35.05,34.99,35.04,41400.0,29.6274,29.6358,29.5851,29.6274,41400.0
2012-11-27 12:20:00,35.03,35.05,35.0,35.02,29000.0,29.6189,29.6358,29.5936,29.6105,29000.0
2012-11-27 12:30:00,35.02,35.02,35.0,35.01,19400.0,29.6105,29.6105,29.5936,29.602,19400.0
2012-11-27 12:40:00,35.02,35.03,34.99,35.0,26900.0,29.6105,29.6189,29.5851,29.5936,26900.0
2012-11-27 12:50:00,35.0,35.02,34.9,34.96,35900.0,29.5936,29.6105,29.509,29.5598,35900.0
2012-11-27 13:00:00,34.95,34.98,34.91,34.93,30700.0,29.5513,29.5767,29.5175,29.5344,30700.0
2012-11-27 13:10:00,34.92,35.0,34.92,34.99,33700.0,29.5259,29.5936,29.5259,29.5851,33700.0
2012-11-27 13:20:00,34.99,35.01,34.93,34.97,24700.0,29.5851,29.602,29.5344,29.5682,24700.0
2012-11-27 13:30:00,34.98,35.03,34.98,35.0,24400.0,29.5767,29.6189,29.5767,29.5936,24400.0
2012-11-27 13:40:00,35.0,35.03,34.97,35.01,25900.0,29.5936,29.6189,29.5682,29.602,25900.0
2012-11-27 13:50:00,35.0,35.03,34.99,35.01,27000.0,29.5936,29.6189,29.5851,29.602,27000.0
2012-11-27 14:00:00,35.01,35.01,34.98,35.0,29600.0,29.602,29.602,29.5767,29.5936,29600.0
2012-11-27 14:10:00,35.01,35.01,34.98,35.01,36000.0,29.602,29.602,29.5767,29.602,36000.0
2012-11-27 14:20:00,35.01,35.01,34.78,34.83,43500.0,29.602,29.602,29.4076,29.4498,43500.0
2012-11-27 14:30:00,34.83,34.86,34.78,34.8,50500.0,29.4498,29.4752,29.4076,29.4245,50500.0
2012-11-27 14:40:00,34.83,34.88,34.77,34.83,39500.0,29.4498,29.4921,29.3991,29.4498,39500.0
2012-11-27 14:50:00,34.83,34.91,34.78,34.87,43400.0,29.4498,29.5175,29.4076,29.4837,43400.0
2012-11-27 15:00:00,34.87,35.0,34.87,34.99,36600.0,29.4837,29.5936,29.4837,29.5851,36600.0
2012-11-27 15:10:00,34.99,35.01,34.96,34.99,50600.0,29.5851,29.602,29.5598,29.5851,50600.0
2012-11-27 15:20:00,34.98,35.01,34.93,34.96,49800.0,29.5767,29.602,29.5344,29.5598,49800.0
2012-11-27 15:30:00,34.97,35.0,34.86,34.88,65200.0,29.5682,29.5936,29.4752,29.4921,65200.0
2012-11-27 15:40:00,34.87,34.95,34.81,34.92,65300.0,29.4837,29.5513,29.4329,29.5259,65300.0
2012-11-27 15:50:00,34.92,34.94,34.82,34.83,122700.0,29.5259,29.5428,29.4414,29.4498,122700.0
2012-11-28 09:30:00,34.6,34.75,34.57,34.67,29800.0,29.2554,29.3822,29.23,29.3145,29800.0
2012-11-28 09:40:00,34.68,34.74,34.62,34.65,15600.0,29.323,29.3737,29.2723,29.2976,15600.0
2012-11-28 09:50:00,34.62,34.71,34.56,34.71,24200.0,29.2723,29.3484,29.2215,29.3484,24200.0
2012-11-28 10:00:00,34.7,34.7,34.49,34.54,30600.0,29.3399,29.3399,29.1624,29.2046,30600.0
2012-11-28 10:10:00,34.54,34.67,34.53,34.63,33100.0,29.2046,29.3145,29.1962,29.2807,33100.0
2012-11-28 10:20:00,34.62,34.83,34.61,34.72,48300.0,29.2723,29.4498,29.2638,29.3568,48300.0
2012-11-28 10:30:00,34.71,34.82,34.68,34.75,45800.0,29.3484,29.4414,29.323,29.3822,45800.0
2012-11-28 10:40:00,34.74,34.78,34.65,34.68,24300.0,29.3737,29.4076,29.2976,29.323,24300.0
2012-11-28 10:50:00,34.66,34.71,34.62,34.65,14200.0,29.3061,29.3484,29.2723,29.2976,14200.0
2012-11-28 11:00:00,34.65,34.7,34.61,34.67,13900.0,29.2976,29.3399,29.2638,29.3145,13900.0
2012-11-28 11:10:00,34.67,34.81,34.67,34.8,20100.0,29.3145,29.4329,29.3145,29.4245,20100.0
2012-11-28 11:20:00,34.81,34.81,34.74,34.8,20600.0,29.4329,29.4329,29.3737,29.4245,20600.0
2012-11-28 11:30:00,34.8,34.82,34.73,34.78,24600.0,29.4245,29.4414,29.3653,29.4076,24600.0
2012-11-28 11:40:00,34.79,34.8,34.71,34.76,12700.0,29.416,29.4245,29.3484,29.3906,12700.0
2012-11-28 11:50:00,34.8,34.81,34.73,34.76,23100.0,29.4245,29.4329,29.3653,29.3906,23100.0
2012-11-28 12:00:00,34.74,34.79,34.65,34.72,12800.0,29.3737,29.416,29.2976,29.3568,12800.0
2012-11-28 12:10:00,34.72,34.84,34.69,34.76,59300.0,29.3568,29.4583,29.3315,29.3906,59300.0
2012-11-28 12:20:00,34.78,34.82,34.74,34.78,27800.0,29.4076,29.4414,29.3737,29.4076,27800.0
2012-11-28 12:30:00,34.78,34.83,34.74,34.8,29600.0,29.4076,29.4498,29.3737,29.4245,29600.0
2012-11-28 12:40:00,34.81,34.81,34.7,34.7,24500.0,29.4329,29.4329,29.3399,29.3399,24500.0
2012-11-28 12:50:00,34.69,34.78,34.68,34.7,24300.0,29.3315,29.4076,29.323,29.3399,24300.0
2012-11-28 13:00:00,34.7,34.72,34.65,34.67,13100.0,29.3399,29.3568,29.2976,29.3145,13100.0
2012-11-28 13:10:00,34.68,34.75,34.66,34.71,12300.0,29.323,29.3822,29.3061,29.3484,12300.0
2012-11-28 13:20:00,34.72,34.79,34.7,34.78,14500.0,29.3568,29.416,29.3399,29.4076,14500.0
2012-11-28 13:30:00,34.78,34.87,34.77,34.82,18600.0,29.4076,29.4837,29.3991,29.4414,18600.0
2012-11-28 13:40:00,34.83,34.86,34.81,34.83,14300.0,29.4498,29.4752,29.4329,29.4498,14300.0
2012-11-28 13:50:00,34.84,34.9,34.82,34.9,21800.0,29.4583,29.509,29.4414,29.509,21800.0
2012-11-28 14:00:00,34.89,34.92,34.85,34.91,24500.0,29.5006,29.5259,29.4667,29.5175,24500.0
2012-11-28 14:10:00,34.91,34.91,34.74,34.79,59900.0,29.5175,29.5175,29.3737,29.416,59900.0
2012-11-28 14:20:00,34.77,34.81,34.75,34.79,14900.0,29.3991,29.4329,29.3822,29.416,14900.0
2012-11-28 14:30:00,34.79,34.8,34.75,34.77,20300.0,29.416,29.4245,29.3822,29.3991,20300.0
2012-11-28 14:40:00,34.77,34.83,34.77,34.79,19700.0,29.3991,29.4498,29.3991,29.416,19700.0
2012-11-28 14:50:00,34.79,34.82,34.77,34.81,22400.0,29.416,29.4414,29.3991,29.4329,22400.0
2012-11-28 15:00:00,34.81,34.84,34.78,34.8,43900.0,29.4329,29.4583,29.4076,29.4245,43900.0
2012-11-28 15:10:00,34.8,34.8,34.75,34.78,33200.0,29.4245,29.4245,29.3822,29.4076,33200.0
2012-11-28 15:20:00,34.78,34.81,34.76,34.8,70800.0,29.4076,29.4329,29.3906,29.4245,70800.0
2012-11-28 15:30:00,34.8,34.82,34.76,34.8,122700.0,29.4245,29.4414,29.3906,29.4245,122700.0
2012-11-28 15:40:00,34.79,34.83,34.78,34.82,146900.0,29.416,29.4498,29.4076,29.4414,146900.0
2012-11-28 15:50:00,34.83,34.87,34.77,34.81,163300.0,29.4498,29.4837,29.3991,29.4329,163300.0
2012-11-29 09:30:00,35.03,35.07,34.99,35.03,46600.0,29.6189,29.6528,29.5851,29.6189,46600.0
2012-11-29 09:40:00,35.05,35.13,35.02,35.03,29500.0,29.6358,29.7035,29.6105,29.6189,29500.0
2012-11-29 09:50:00,35.05,35.05,34.91,35.0,50500.0,29.6358,29.6358,29.5175,29.5936,50500.0
2012-11-29 10:00:00,35.0,35.02,34.94,34.96,68100.0,29.5936,29.6105,29.5428,29.5598,68100.0
2012-11-29 10:10:00,34.96,35.01,34.94,35.0,28200.0,29.5598,29.602,29.5428,29.5936,28200.0
2012-11-29 10:20:00,35.0,35.01,34.96,34.97,35000.0,29.5936,29.602,29.5598,29.5682,35000.0
2012-11-29 10:30:00,34.98,35.0,34.94,34.99,24100.0,29.5767,29.5936,29.5428,29.5851,24100.0
2012-11-29 10:40:00,34.99,35.0,34.98,35.0,31800.0,29.5851,29.5936,29.5767,29.5936,31800.0
2012-11-29 10:50:00,35.0,35.06,34.99,35.02,28800.0,29.5936,29.6443,29.5851,29.6105,28800.0
2012-11-29 11:00:00,35.02,35.05,35.0,35.01,45100.0,29.6105,29.6358,29.5936,29.602,45100.0
2012-11-29 11:10:00,35.01,35.05,34.99,35.0,44200.0,29.602,29.6358,29.5851,29.5936,44200.0
2012-11-29 11:20:00,35.0,35.0,34.95,35.0,24500.0,29.5936,29.5936,29.5513,29.5936,24500.0
2012-11-29 11:30:00,35.0,35.0,34.97,35.0,22900.0,29.5936,29.5936,29.5682,29.5936,22900.0
2012-11-29 11:40:00,35.0,35.0,34.68,34.76,63300.0,29.5936,29.5936,29.323,29.3906,63300.0
2012-11-29 11:50:00,34.77,34.88,34.77,34.86,18100.0,29.3991,29.4921,29.3991,29.4752,18100.0
2012-11-29 12:00:00,34.88,34.92,34.83,34.92,17700.0,29.4921,29.5259,29.4498,29.5259,17700.0
2012-11-29 12:10:00,34.9,35.0,34.89,34.97,18200.0,29.509,29.5936,29.5006,29.5682,18200.0
2012-11-29 12:20:00,34.97,35.0,34.97,34.99,17700.0,29.5682,29.5936,29.5682,29.5851,17700.0
2012-11-29 12:30:00,34.98,35.0,34.96,35.0,11800.0,29.5767,29.5936,29.5598,29.5936,11800.0
2012-11-29 12:40:00,35.0,35.07,34.99,35.05,19000.0,29.5936,29.6528,29.5851,29.6358,19000.0
2012-11-29 12:50:00,35.06,35.11,35.05,35.11,17400.0,29.6443,29.6866,29.6358,29.6866,17400.0
2012-11-29 13:00:00,35.11,35.26,35.11,35.26,45000.0,29.6866,29.8134,29.6866,29.8134,45000.0
2012-11-29 13:10:00,35.25,35.26,35.2,35.25,31700.0,29.805,29.8134,29.7627,29.805,31700.0
2012-11-29 13:20:00,35.24,35.27,35.2,35.23,30400.0,29.7965,29.8219,29.7627,29.788,30400.0
2012-11-29 13:30:00,35.24,35.29,35.23,35.23,49700.0,29.7965,29.8388,29.788,29.788,49700.0
2012-11-29 13:40:00,35.23,35.25,35.18,35.23,18600.0,29.788,29.805,29.7458,29.788,18600.0
2012-11-29 13:50:00,35.23,35.24,35.17,35.18,17800.0,29.788,29.7965,29.7373,29.7458,17800.0
2012-11-29 14:00:00,35.18,35.21,35.18,35.2,13800.0,29.7458,29.7711,29.7458,29.7627,13800.0
2012-11-29 14:10:00,35.2,35.2,35.02,35.03,41600.0,29.7627,29.7627,29.6105,29.6189,41600.0
2012-11-29 14:20:00,35.03,35.07,35.01,35.04,19800.0,29.6189,29.6528,29.602,29.6274,19800.0
2012-11-29 14:30:00,35.05,35.12,35.04,35.1,18300.0,29.6358,29.695,29.6274,29.6781,18300.0
2012-11-29 14:40:00,35.08,35.16,35.08,35.13,13400.0,29.6612,29.7289,29.6612,29.7035,13400.0
2012-11-29 14:50:00,35.12,35.14,35.08,35.09,16400.0,29.695,29.7119,29.6612,29.6697,16400.0
2012-11-29 15:00:00,35.09,35.15,35.05,35.13,28600.0,29.6697,29.7204,29.6358,29.7035,28600.0
2012-11-29 15:10:00,35.12,35.12,35.05,35.07,24300.0,29.695,29.695,29.6358,29.6528,24300.0
2012-11-29 15:20:00,35.07,35.2,35.05,35.2,66800.0,29.6528,29.7627,29.6358,29.7627,66800.0
2012-11-29 15:30:00,35.21,35.25,35.17,35.23,69600.0,29.7711,29.805,29.7373,29.788,69600.0
2012-11-29 15:40:00,35.22,35.27,35.22,35.25,82200.0,29.7796,29.8219,29.7796,29.805,82200.0
2012-11-29 15:50:00,35.24,35.25,35.16,35.21,142900.0,29.7965,29.805,29.7289,29.7711,142900.0
2012-11-30 09:30:00,35.32,35.34,35.16,35.34,44600.0,29.8641,29.8811,29.7289,29.8811,44600.0
2012-11-30 09:40:00,35.35,35.39,35.25,35.33,39700.0,29.8895,29.9233,29.805,29.8726,39700.0
2012-11-30 09:50:00,35.33,35.4,35.33,35.39,41200.0,29.8726,29.9318,29.8726,29.9233,41200.0
2012-11-30 10:00:00,35.4,35.5,35.39,35.44,35600.0,29.9318,30.0163,29.9233,29.9656,35600.0
2012-11-30 10:10:00,35.42,35.49,35.41,35.46,23500.0,29.9487,30.0079,29.9402,29.9825,23500.0
2012-11-30 10:20:00,35.45,35.47,35.3,35.34,25400.0,29.9741,29.991,29.8472,29.8811,25400.0
2012-11-30 10:30:00,35.34,35.34,35.26,35.31,14200.0,29.8811,29.8811,29.8134,29.8557,14200.0
2012-11-30 10:40:00,35.31,35.34,35.28,35.28,40300.0,29.8557,29.8811,29.8303,29.8303,40300.0
2012-11-30 10:50:00,35.29,35.31,35.25,35.31,13600.0,29.8388,29.8557,29.805,29.8557,13600.0
2012-11-30 11:00:00,35.33,35.34,35.26,35.26,21700.0,29.8726,29.8811,29.8134,29.8134,21700.0
2012-11-30 11:10:00,35.26,35.31,35.15,35.16,20600.0,29.8134,29.8557,29.7204,29.7289,20600.0
2012-11-30 11:20:00,35.16,35.19,35.11,35.18,21600.0,29.7289,29.7542,29.6866,29.7458,21600.0
2012-11-30 11:30:00,35.16,35.17,35.07,35.13,27800.0,29.7289,29.7373,29.6528,29.7035,27800.0
2012-11-30 11:40:00,35.13,35.16,35.09,35.16,12600.0,29.7035,29.7289,29.6697,29.7289,12600.0
2012-11-30 11:50:00,35.16,35.16,35.01,35.05,32700.0,29.7289,29.7289,29.602,29.6358,32700.0
2012-11-30 12:00:00,35.04,35.04,34.92,34.96,48900.0,29.6274,29.6274,29.5259,29.5598,48900.0
2012-11-30 12:10:00,34.96,35.01,34.88,34.9,25400.0,29.5598,29.602,29.4921,29.509,25400.0
2012-11-30 12:20:00,34.91,34.95,34.9,34.95,15300.0,29.5175,29.5513,29.509,29.5513,15300.0
2012-11-30 12:30:00,34.95,34.96,34.91,34.94,22700.0,29.5513,29.5598,29.5175,29.5428,22700.0
2012-11-30 12:40:00,34.94,34.97,34.92,34.93,31300.0,29.5428,29.5682,29.5259,29.5344,31300.0
2012-11-30 12:50:00,34.94,34.98,34.9,34.97,24800.0,29.5428,29.5767,29.509,29.5682,24800.0
2012-11-30 13:00:00,34.98,34.98,34.93,34.93,13400.0,29.5767,29.5767,29.5344,29.5344,13400.0
2012-11-30 13:10:00,34.91,34.96,34.91,34.92,20700.0,29.5175,29.5598,29.5175,29.5259,20700.0
2012-11-30 13:20:00,34.93,34.95,34.91,34.93,19000.0,29.5344,29.5513,29.5175,29.5344,19000.0
2012-11-30 13:30:00,34.93,34.93,34.91,34.92,19000.0,29.5344,29.5344,29.5175,29.5259,19000.0
2012-11-30 13:40:00,34.91,34.92,34.86,34.9,31600.0,29.5175,29.5259,29.4752,29.509,31600.0
2012-11-30 13:50:00,34.89,34.91,34.86,34.9,16300.0,29.5006,29.5175,29.4752,29.509,16300.0
2012-11-30 14:00:00,34.89,34.91,34.85,34.87,19700.0,29.5006,29.5175,29.4667,29.4837,19700.0
2012-11-30 14:10:00,34.88,34.97,34.88,34.95,19000.0,29.4921,29.5682,29.4921,29.5513,19000.0
2012-11-30 14:20:00,34.97,35.07,34.96,35.06,20100.0,29.5682,29.6528,29.5598,29.6443,20100.0
2012-11-30 14:30:00,35.03,35.05,34.96,34.96,17600.0,29.6189,29.6358,29.5598,29.5598,17600.0
2012-11-30 14:40:00,34.96,35.01,34.93,34.97,17600.0,29.5598,29.602,29.5344,29.5682,17600.0
2012-11-30 14:50:00,34.96,34.97,34.94,34.95,17100.0,29.5598,29.5682,29.5428,29.5513,17100.0
2012-11-30 15:00:00,34.95,34.97,34.92,34.94,21500.0,29.5513,29.5682,29.5259,29.5428,21500.0
2012-11-30 15:10:00,34.94,35.01,34.94,34.98,23100.0,29.5428,29.602,29.5428,29.5767,23100.0
2012-11-30 15:20:00,34.98,35.01,34.97,34.98,15800.0,29.5767,29.602,29.5682,29.5767,15800.0
2012-11-30 15:30:00,34.97,35.0,34.95,34.99,37300.0,29.5682,29.5936,29.5513,29.5851,37300.0
2012-11-30 15:40:00,34.99,35.21,34.98,35.17,96800.0,29.5851,29.7711,29.5767,29.7373,96800.0
2012-11-30 15:50:00,35.17,35.27,35.17,35.21,192100.0,29.7373,29.8219,29.7373,29.7711,192100.0
2012-12-03 09:30:00,35.58,35.63,35.48,35.5,72500.0,30.084,30.1263,29.9994,30.0163,72500.0
2012-12-03 09:40:00,35.49,35.59,35.45,35.56,44600.0,30.0079,30.0924,29.9741,30.0671,44600.0
2012-12-03 09:50:00,35.55,35.66,35.46,35.61,55800.0,30.0586,30.1516,29.9825,30.1093,55800.0
2012-12-03 10:00:00,35.6,35.61,35.48,35.58,40800.0,30.1009,30.1093,29.9994,30.084,40800.0
2012-12-03 10:10:00,35.58,35.64,35.53,35.6,23700.0,30.084,30.1347,30.0417,30.1009,23700.0
2012-12-03 10:20:00,35.6,35.65,35.51,35.51,19400.0,30.1009,30.1432,30.0248,30.0248,19400.0
2012-12-03 10:30:00,35.51,35.52,35.35,35.43,24800.0,30.0248,30.0332,29.8895,29.9572,24800.0
2012-12-03 10:40:00,35.43,35.45,35.33,35.35,14000.0,29.9572,29.9741,29.8726,29.8895,14000.0
2012-12-03 10:50:00,35.34,35.37,35.24,35.37,29900.0,29.8811,29.9064,29.7965,29.9064,29900.0
2012-12-03 11:00:00,35.36,35.36,35.29,35.32,7200.0,29.898,29.898,29.8388,29.8641,7200.0
2012-12-03 11:10:00,35.32,35.34,35.3,35.3,8700.0,29.8641,29.8811,29.8472,29.8472,8700.0
2012-12-03 11:20:00,35.3,35.31,35.25,35.28,25400.0,29.8472,29.8557,29.805,29.8303,25400.0
2012-12-03 11:30:00,35.28,35.33,35.24,35.27,12800.0,29.8303,29.8726,29.7965,29.8219,12800.0
2012-12-03 11:40:00,35.27,35.4,35.27,35.37,13400.0,29.8219,29.9318,29.8219,29.9064,13400.0
2012-12-03 11:50:00,35.38,35.45,35.38,35.41,5800.0,29.9149,29.9741,29.9149,29.9402,5800.0
2012-12-03 12:00:00,35.42,35.42,35.36,35.38,9000.0,29.9487,29.9487,29.898,29.9149,9000.0
2012-12-03 12:10:00,35.38,35.39,35.33,35.37,7600.0,29.9149,29.9233,29.8726,29.9064,7600.0
2012-12-03 12:20:00,35.37,35.37,35.32,35.35,9500.0,29.9064,29.9064,29.8641,29.8895,9500.0
2012-12-03 12:30:00,35.35,35.39,35.34,35.37,20700.0,29.8895,29.9233,29.8811,29.9064,20700.0
2012-12-03 12:40:00,35.35,35.38,35.32,35.32,8500.0,29.8895,29.9149,29.8641,29.8641,8500.0
2012-12-03 12:50:00,35.32,35.44,35.31,35.42,33500.0,29.8641,29.9656,29.8557,29.9487,33500.0
2012-12-03 13:00:00,35.42,35.45,35.42,35.42,32900.0,29.9487,29.9741,29.9487,29.9487,32900.0
2012-12-03 13:10:00,35.43,35.57,35.42,35.52,116000.0,29.9572,30.0755,29.9487,30.0332,116000.0
2012-12-03 13:20:00,35.52,35.67,35.5,35.51,44400.0,30.0332,30.1601,30.0163,30.0248,44400.0
2012-12-03 13:30:00,35.52,35.53,35.39,35.4,15900.0,30.0332,30.0417,29.9233,29.9318,15900.0
2012-12-03 13:40:00,35.4,35.47,35.39,35.45,12300.0,29.9318,29.991,29.9233,29.9741,12300.0
2012-12-03 13:50:00,35.45,35.46,35.38,35.4,15700.0,29.9741,29.9825,29.9149,29.9318,15700.0
2012-12-03 14:00:00,35.4,35.4,35.36,35.38,12900.0,29.9318,29.9318,29.898,29.9149,12900.0
2012-12-03 14:10:00,35.38,35.43,35.36,35.36,15300.0,29.9149,29.9572,29.898,29.898,15300.0
2012-12-03 14:20:00,35.36,35.38,35.31,35.31,12100.0,29.898,29.9149,29.8557,29.8557,12100.0
2012-12-03 14:30:00,35.32,35.32,35.25,35.25,20500.0,29.8641,29.8641,29.805,29.805,20500.0
2012-12-03 14:40:00,35.25,35.3,35.24,35.25,13300.0,29.805,29.8472,29.7965,29.805,13300.0
2012-12-03 14:50:00,35.25,35.28,35.24,35.27,15600.0,29.805,29.8303,29.7965,29.8219,15600.0
2012-12-03 15:00:00,35.26,35.4,35.24,35.25,29500.0,29.8134,29.9318,29.7965,29.805,29500.0
2012-12-03 15:10:00,35.25,35.3,35.21,35.22,33500.0,29.805,29.8472,29.7711,29.7796,33500.0
2012-12-03 15:20:00,35.22,35.27,35.2,35.24,36200.0,29.7796,29.8219,29.7627,29.7965,36200.0
2012-12-03 15:30:00,35.24,35.3,35.21,35.25,45800.0,29.7965,29.8472,29.7711,29.805,45800.0
2012-12-03 15:40:00,35.27,35.29,35.24,35.24,58700.0,29.8219,29.8388,29.7965,29.7965,58700.0
2012-12-03 15:50:00,35.24,35.27,35.19,35.21,86900.0,29.7965,29.8219,29.7542,29.7711,86900.0
2012-12-04 09:30:00,34.92,34.97,34.32,34.47,188900.0,29.5259,29.5682,29.0186,29.1454,188900.0
2012-12-04 09:40:00,34.47,34.55,34.36,34.36,66600.0,29.1454,29.2131,29.0524,29.0524,66600.0
2012-12-04 09:50:00,34.36,34.43,34.32,34.33,43700.0,29.0524,29.1116,29.0186,29.0271,43700.0
2012-12-04 10:00:00,34.32,34.44,34.0,34.43,97200.0,29.0186,29.1201,28.748,29.1116,97200.0
2012-12-04 10:10:00,34.42,34.55,34.37,34.51,83000.0,29.1032,29.2131,29.0609,29.1793,83000.0
2012-12-04 10:20:00,34.5,34.64,34.48,34.55,64500.0,29.1708,29.2892,29.1539,29.2131,64500.0
2012-12-04 10:30:00,34.55,34.62,34.49,34.53,76700.0,29.2131,29.2723,29.1624,29.1962,76700.0
2012-12-04 10:40:00,34.54,34.66,34.5,34.51,60000.0,29.2046,29.3061,29.1708,29.1793,60000.0
2012-12-04 10:50:00,34.51,34.53,34.49,34.5,56900.0,29.1793,29.1962,29.1624,29.1708,56900.0
2012-12-04 11:00:00,34.51,34.52,34.5,34.51,34600.0,29.1793,29.1877,29.1708,29.1793,34600.0
2012-12-04 11:10:00,34.51,34.56,34.5,34.54,45300.0,29.1793,29.2215,29.1708,29.2046,45300.0
2012-12-04 11:20:00,34.53,34.57,34.5,34.55,77500.0,29.1962,29.23,29.1708,29.2131,77500.0
2012-12-04 11:30:00,34.55,34.57,34.54,34.55,30200.0,29.2131,29.23,29.2046,29.2131,30200.0
2012-12-04 11:40:00,34.56,34.84,34.55,34.73,53100.0,29.2215,29.4583,29.2131,29.3653,53100.0
2012-12-04 11:50:00,34.72,34.75,34.66,34.67,18700.0,29.3568,29.3822,29.3061,29.3145,18700.0
2012-12-04 12:00:00,34.67,34.68,34.5,34.54,17900.0,29.3145,29.323,29.1708,29.2046,17900.0
2012-12-04 12:10:00,34.54,34.59,34.5,34.55,29200.0,29.2046,29.2469,29.1708,29.2131,29200.0
2012-12-04 12:20:00,34.54,34.61,34.51,34.59,26600.0,29.2046,29.2638,29.1793,29.2469,26600.0
2012-12-04 12:30:00,34.58,34.61,34.53,34.55,28100.0,29.2385,29.2638,29.1962,29.2131,28100.0
2012-12-04 12:40:00,34.55,34.58,34.52,34.55,29200.0,29.2131,29.2385,29.1877,29.2131,29200.0
2012-12-04 12:50:00,34.55,34.55,34.52,34.52,14800.0,29.2131,29.2131,29.1877,29.1877,14800.0
2012-12-04 13:00:00,34.53,34.53,34.5,34.51,73900.0,29.1962,29.1962,29.1708,29.1793,73900.0
2012-12-04 13:10:00,34.51,34.56,34.5,34.55,30300.0,29.1793,29.2215,29.1708,29.2131,30300.0
2012-12-04 13:20:00,34.55,34.59,34.54,34.58,25800.0,29.2131,29.2469,29.2046,29.2385,25800.0
2012-12-04 13:30:00,34.58,34.59,34.55,34.56,21300.0,29.2385,29.2469,29.2131,29.2215,21300.0
2012-12-04 13:40:00,34.56,34.66,34.55,34.62,41000.0,29.2215,29.3061,29.2131,29.2723,41000.0
2012-12-04 13:50:00,34.62,34.71,34.62,34.66,45600.0,29.2723,29.3484,29.2723,29.3061,45600.0
2012-12-04 14:00:00,34.67,34.7,34.63,34.65,50500.0,29.3145,29.3399,29.2807,29.2976,50500.0
2012-12-04 14:10:00,34.65,34.67,34.55,34.55,80400.0,29.2976,29.3145,29.2131,29.2131,80400.0
2012-12-04 14:20:00,34.56,34.68,34.55,34.66,72600.0,29.2215,29.323,29.2131,29.3061,72600.0
2012-12-04 14:30:00,34.64,34.68,34.63,34.66,45800.0,29.2892,29.323,29.2807,29.3061,45800.0
2012-12-04 14:40:00,34.65,34.72,34.51,34.62,278000.0,29.2976,29.3568,29.1793,29.2723,278000.0
2012-12-04 14:50:00,34.62,34.65,34.58,34.63,110800.0,29.2723,29.2976,29.2385,29.2807,110800.0
2012-12-04 15:00:00,34.63,34.77,34.62,34.7,127600.0,29.2807,29.3991,29.2723,29.3399,127600.0
2012-12-04 15:10:00,34.68,34.76,34.68,34.71,53900.0,29.323,29.3906,29.323,29.3484,53900.0
2012-12-04 15:20:00,34.72,34.84,34.71,34.8,98200.0,29.3568,29.4583,29.3484,29.4245,98200.0
2012-12-04 15:30:00,34.8,34.8,34.69,34.77,62700.0,29.4245,29.4245,29.3315,29.3991,62700.0
2012-12-04 15:40:00,34.77,34.84,34.77,34.83,134800.0,29.3991,29.4583,29.3991,29.4498,134800.0
2012-12-04 15:50:00,34.83,34.88,34.77,34.83,282100.0,29.4498,29.4921,29.3991,29.4498,282100.0
2012-12-05 09:30:00,34.83,34.83,34.66,34.75,33900.0,29.4498,29.4498,29.3061,29.3822,33900.0
2012-12-05 09:40:00,34.79,34.84,34.73,34.8,46900.0,29.416,29.4583,29.3653,29.4245,46900.0
2012-12-05 09:50:00,34.78,34.79,34.4,34.44,62900.0,29.4076,29.416,29.0863,29.1201,62900.0
2012-12-05 10:00:00,34.44,34.51,34.34,34.42,66300.0,29.1201,29.1793,29.0355,29.1032,66300.0
2012-12-05 10:10:00,34.39,34.45,34.32,34.43,34600.0,29.0778,29.1285,29.0186,29.1116,34600.0
2012-12-05 10:20:00,34.44,34.47,34.34,34.35,25400.0,29.1201,29.1454,29.0355,29.044,25400.0
2012-12-05 10:30:00,34.34,34.34,34.24,34.24,34800.0,29.0355,29.0355,28.951,28.951,34800.0
2012-12-05 10:40:00,34.24,34.24,34.03,34.06,69200.0,28.951,28.951,28.7734,28.7988,69200.0
2012-12-05 10:50:00,34.05,34.14,34.04,34.13,62500.0,28.7903,28.8664,28.7819,28.858,62500.0
2012-12-05 11:00:00,34.11,34.17,34.09,34.15,16200.0,28.8411,28.8918,28.8241,28.8749,16200.0
2012-12-05 11:10:00,34.16,34.21,34.15,34.15,25800.0,28.8833,28.9256,28.8749,28.8749,25800.0
2012-12-05 11:20:00,34.15,34.17,34.15,34.15,52900.0,28.8749,28.8918,28.8749,28.8749,52900.0
2012-12-05 11:30:00,34.15,34.27,34.15,34.23,14600.0,28.8749,28.9763,28.8749,28.9425,14600.0
2012-12-05 11:40:00,34.24,34.28,34.22,34.24,11700.0,28.951,28.9848,28.9341,28.951,11700.0
2012-12-05 11:50:00,34.24,34.36,34.23,34.36,19400.0,28.951,29.0524,28.9425,29.0524,19400.0
2012-12-05 12:00:00,34.36,34.49,34.36,34.45,14200.0,29.0524,29.1624,29.0524,29.1285,14200.0
2012-12-05 12:10:00,34.46,34.46,34.41,34.44,19400.0,29.137,29.137,29.0947,29.1201,19400.0
2012-12-05 12:20:00,34.44,34.48,34.42,34.43,20400.0,29.1201,29.1539,29.1032,29.1116,20400.0
2012-12-05 12:30:00,34.44,34.55,34.4,34.55,18800.0,29.1201,29.2131,29.0863,29.2131,18800.0
2012-12-05 12:40:00,34.56,34.57,34.51,34.52,13600.0,29.2215,29.23,29.1793,29.1877,13600.0
2012-12-05 12:50:00,34.52,34.55,34.51,34.52,16300.0,29.1877,29.2131,29.1793,29.1877,16300.0
2012-12-05 13:00:00,34.52,34.55,34.51,34.55,16300.0,29.1877,29.2131,29.1793,29.2131,16300.0
2012-12-05 13:10:00,34.56,34.6,34.55,34.58,15800.0,29.2215,29.2554,29.2131,29.2385,15800.0
2012-12-05 13:20:00,34.57,34.58,34.54,34.55,17000.0,29.23,29.2385,29.2046,29.2131,17000.0
2012-12-05 13:30:00,34.56,34.6,34.51,34.51,28700.0,29.2215,29.2554,29.1793,29.1793,28700.0
2012-12-05 13:40:00,34.51,34.54,34.51,34.51,25700.0,29.1793,29.2046,29.1793,29.1793,25700.0
2012-12-05 13:50:00,34.51,34.55,34.51,34.55,32300.0,29.1793,29.2131,29.1793,29.2131,32300.0
2012-12-05 14:00:00,34.55,34.61,34.52,34.53,54200.0,29.2131,29.2638,29.1877,29.1962,54200.0
2012-12-05 14:10:00,34.52,34.54,34.45,34.45,80100.0,29.1877,29.2046,29.1285,29.1285,80100.0
2012-12-05 14:20:00,34.45,34.48,34.4,34.44,26400.0,29.1285,29.1539,29.0863,29.1201,26400.0
2012-12-05 14:30:00,34.45,34.49,34.41,34.43,33300.0,29.1285,29.1624,29.0947,29.1116,33300.0
2012-12-05 14:40:00,34.42,34.47,34.41,34.43,34000.0,29.1032,29.1454,29.0947,29.1116,34000.0
2012-12-05 14:50:00,34.44,34.48,34.4,34.41,36800.0,29.1201,29.1539,29.0863,29.0947,36800.0
2012-12-05 15:00:00,34.41,34.57,34.41,34.57,43700.0,29.0947,29.23,29.0947,29.23,43700.0
2012-12-05 15:10:00,34.58,34.64,34.57,34.59,35700.0,29.2385,29.2892,29.23,29.2469,35700.0
2012-12-05 15:20:00,34.6,34.62,34.53,34.57,55400.0,29.2554,29.2723,29.1962,29.23,55400.0
2012-12-05 15:30:00,34.56,34.63,34.52,34.52,54000.0,29.2215,29.2807,29.1877,29.1877,54000.0
2012-12-05 15:40:00,34.52,34.54,34.45,34.46,44100.0,29.1877,29.2046,29.1285,29.137,44100.0
2012-12-05 15:50:00,34.46,34.49,34.37,34.38,89500.0,29.137,29.1624,29.0609,29.0693,89500.0
2012-12-06 09:30:00,34.59,34.63,34.55,34.57,35100.0,29.2469,29.2807,29.2131,29.23,35100.0
2012-12-06 09:40:00,34.6,34.6,34.52,34.56,14900.0,29.2554,29.2554,29.1877,29.2215,14900.0
2012-12-06 09:50:00,34.55,34.59,34.51,34.53,24000.0,29.2131,29.2469,29.1793,29.1962,24000.0
2012-12-06 10:00:00,34.54,34.56,34.48,34.53,10900.0,29.2046,29.2215,29.1539,29.1962,10900.0
2012-12-06 10:10:00,34.51,34.51,34.34,34.49,39600.0,29.1793,29.1793,29.0355,29.1624,39600.0
2012-12-06 10:20:00,34.48,34.55,34.45,34.46,42900.0,29.1539,29.2131,29.1285,29.137,42900.0
2012-12-06 10:30:00,34.47,34.6,34.45,34.56,53400.0,29.1454,29.2554,29.1285,29.2215,53400.0
2012-12-06 10:40:00,34.58,34.6,34.5,34.56,64400.0,29.2385,29.2554,29.1708,29.2215,64400.0
2012-12-06 10:50:00,34.57,34.66,34.55,34.64,55500.0,29.23,29.3061,29.2131,29.2892,55500.0
2012-12-06 11:00:00,34.65,34.75,34.63,34.73,64200.0,29.2976,29.3822,29.2807,29.3653,64200.0
2012-12-06 11:10:00,34.73,34.78,34.72,34.73,43700.0,29.3653,29.4076,29.3568,29.3653,43700.0
2012-12-06 11:20:00,34.73,34.75,34.6,34.61,35500.0,29.3653,29.3822,29.2554,29.2638,35500.0
2012-12-06 11:30:00,34.61,34.66,34.58,34.63,20400.0,29.2638,29.3061,29.2385,29.2807,20400.0
2012-12-06 11:40:00,34.63,34.66,34.59,34.6,18800.0,29.2807,29.3061,29.2469,29.2554,18800.0
2012-12-06 11:50:00,34.6,34.66,34.59,34.65,30100.0,29.2554,29.3061,29.2469,29.2976,30100.0
2012-12-06 12:00:00,34.65,34.66,34.61,34.64,19700.0,29.2976,29.3061,29.2638,29.2892,19700.0
2012-12-06 12:10:00,34.65,34.66,34.6,34.62,24600.0,29.2976,29.3061,29.2554,29.2723,24600.0
2012-12-06 12:20:00,34.63,34.66,34.6,34.62,29600.0,29.2807,29.3061,29.2554,29.2723,29600.0
2012-12-06 12:30:00,34.6,34.66,34.59,34.66,18300.0,29.2554,29.3061,29.2469,29.3061,18300.0
2012-12-06 12:40:00,34.66,34.66,34.6,34.64,35900.0,29.3061,29.3061,29.2554,29.2892,35900.0
2012-12-06 12:50:00,34.63,34.65,34.6,34.62,12900.0,29.2807,29.2976,29.2554,29.2723,12900.0
2012-12-06 13:00:00,34.63,34.66,34.62,34.65,9100.0,29.2807,29.3061,29.2723,29.2976,9100.0
2012-12-06 13:10:00,34.65,34.65,34.6,34.61,43500.0,29.2976,29.2976,29.2554,29.2638,43500.0
2012-12-06 13:20:00,34.61,34.62,34.6,34.6,51700.0,29.2638,29.2723,29.2554,29.2554,51700.0
2012-12-06 13:30:00,34.61,34.61,34.6,34.61,25500.0,29.2638,29.2638,29.2554,29.2638,25500.0
2012-12-06 13:40:00,34.61,34.61,34.6,34.61,33800.0,29.2638,29.2638,29.2554,29.2638,33800.0
2012-12-06 13:50:00,34.61,34.69,34.6,34.69,17500.0,29.2638,29.3315,29.2554,29.3315,17500.0
2012-12-06 14:00:00,34.69,34.72,34.68,34.7,30100.0,29.3315,29.3568,29.323,29.3399,30100.0
2012-12-06 14:10:00,34.7,34.76,34.7,34.76,19500.0,29.3399,29.3906,29.3399,29.3906,19500.0
2012-12-06 14:20:00,34.76,34.77,34.68,34.73,40400.0,29.3906,29.3991,29.323,29.3653,40400.0
2012-12-06 14:30:00,34.73,34.77,34.73,34.75,21800.0,29.3653,29.3991,29.3653,29.3822,21800.0
2012-12-06 14:40:00,34.75,34.76,34.71,34.71,20800.0,29.3822,29.3906,29.3484,29.3484,20800.0
2012-12-06 14:50:00,34.7,34.77,34.7,34.76,45900.0,29.3399,29.3991,29.3399,29.3906,45900.0
2012-12-06 15:00:00,34.76,34.77,34.7,34.72,22200.0,29.3906,29.3991,29.3399,29.3568,22200.0
2012-12-06 15:10:00,34.72,34.74,34.69,34.72,23900.0,29.3568,29.3737,29.3315,29.3568,23900.0
2012-12-06 15:20:00,34.72,34.73,34.67,34.68,43600.0,29.3568,29.3653,29.3145,29.323,43600.0
2012-12-06 15:30:00,34.69,34.84,34.69,34.8,74100.0,29.3315,29.4583,29.3315,29.4245,74100.0
2012-12-06 15:40:00,34.8,34.8,34.72,34.75,59000.0,29.4245,29.4245,29.3568,29.3822,59000.0
2012-12-06 15:50:00,34.76,34.84,34.75,34.82,160700.0,29.3906,29.4583,29.3822,29.4414,160700.0
2012-12-07 09:30:00,34.89,34.94,34.82,34.9,23500.0,29.5006,29.5428,29.4414,29.509,23500.0
2012-12-07 09:40:00,34.9,34.99,34.85,34.94,17600.0,29.509,29.5851,29.4667,29.5428,17600.0
2012-12-07 09:50:00,34.94,35.06,34.93,34.98,35300.0,29.5428,29.6443,29.5344,29.5767,35300.0
2012-12-07 10:00:00,34.98,35.13,34.97,35.1,52600.0,29.5767,29.7035,29.5682,29.6781,52600.0
2012-12-07 10:10:00,35.1,35.1,35.02,35.08,9900.0,29.6781,29.6781,29.6105,29.6612,9900.0
2012-12-07 10:20:00,35.09,35.11,35.03,35.05,32200.0,29.6697,29.6866,29.6189,29.6358,32200.0
2012-12-07 10:30:00,35.04,35.07,34.95,35.06,33800.0,29.6274,29.6528,29.5513,29.6443,33800.0
2012-12-07 10:40:00,35.06,35.15,35.06,35.1,24400.0,29.6443,29.7204,29.6443,29.6781,24400.0
2012-12-07 10:50:00,35.1,35.14,35.04,35.09,13900.0,29.6781,29.7119,29.6274,29.6697,13900.0
2012-12-07 11:00:00,35.11,35.14,35.0,35.06,13700.0,29.6866,29.7119,29.5936,29.6443,13700.0
2012-12-07 11:10:00,35.07,35.13,35.04,35.12,9900.0,29.6528,29.7035,29.6274,29.695,9900.0
2012-12-07 11:20:00,35.1,35.15,35.06,35.12,30000.0,29.6781,29.7204,29.6443,29.695,30000.0
2012-12-07 11:30:00,35.1,35.15,35.09,35.12,12300.0,29.6781,29.7204,29.6697,29.695,12300.0
2012-12-07 11:40:00,35.12,35.15,35.03,35.07,18300.0,29.695,29.7204,29.6189,29.6528,18300.0
2012-12-07 11:50:00,35.05,35.07,35.01,35.02,6200.0,29.6358,29.6528,29.602,29.6105,6200.0
2012-12-07 12:00:00,35.03,35.07,34.98,35.05,15000.0,29.6189,29.6528,29.5767,29.6358,15000.0
2012-12-07 12:10:00,35.04,35.07,35.01,35.06,16600.0,29.6274,29.6528,29.602,29.6443,16600.0
2012-12-07 12:20:00,35.06,35.06,35.03,35.04,10800.0,29.6443,29.6443,29.6189,29.6274,10800.0
2012-12-07 12:30:00,35.03,35.05,35.01,35.02,7400.0,29.6189,29.6358,29.602,29.6105,7400.0
2012-12-07 12:40:00,35.03,35.07,35.03,35.04,10100.0,29.6189,29.6528,29.6189,29.6274,10100.0
2012-12-07 12:50:00,35.04,35.05,34.99,35.0,10200.0,29.6274,29.6358,29.5851,29.5936,10200.0
2012-12-07 13:00:00,35.0,35.02,34.92,34.93,20800.0,29.5936,29.6105,29.5259,29.5344,20800.0
2012-12-07 13:10:00,34.94,34.95,34.93,34.94,2400.0,29.5428,29.5513,29.5344,29.5428,2400.0
2012-12-07 13:20:00,34.93,34.98,34.93,34.96,11200.0,29.5344,29.5767,29.5344,29.5598,11200.0
2012-12-07 13:30:00,34.96,34.99,34.95,34.99,2400.0,29.5598,29.5851,29.5513,29.5851,2400.0
2012-12-07 13:40:00,34.98,35.0,34.98,35.0,14600.0,29.5767,29.5936,29.5767,29.5936,14600.0
2012-12-07 13:50:00,35.0,35.02,34.99,35.0,7400.0,29.5936,29.6105,29.5851,29.5936,7400.0
2012-12-07 14:00:00,35.0,35.01,35.0,35.0,6700.0,29.5936,29.602,29.5936,29.5936,6700.0
2012-12-07 14:10:00,35.0,35.02,34.99,34.99,4900.0,29.5936,29.6105,29.5851,29.5851,4900.0
2012-12-07 14:20:00,35.0,35.03,35.0,35.01,14100.0,29.5936,29.6189,29.5936,29.602,14100.0
2012-12-07 14:30:00,35.02,35.04,34.99,35.01,11300.0,29.6105,29.6274,29.5851,29.602,11300.0
2012-12-07 14:40:00,35.02,35.02,34.95,34.97,5800.0,29.6105,29.6105,29.5513,29.5682,5800.0
2012-12-07 14:50:00,34.98,35.0,34.98,34.99,4600.0,29.5767,29.5936,29.5767,29.5851,4600.0
2012-12-07 15:00:00,34.99,35.0,34.96,34.99,7500.0,29.5851,29.5936,29.5598,29.5851,7500.0
2012-12-07 15:10:00,34.98,34.98,34.95,34.97,6100.0,29.5767,29.5767,29.5513,29.5682,6100.0
2012-12-07 15:20:00,34.97,34.98,34.94,34.98,11000.0,29.5682,29.5767,29.5428,29.5767,11000.0
2012-12-07 15:30:00,34.99,34.99,34.96,34.99,14600.0,29.5851,29.5851,29.5598,29.5851,14600.0
2012-12-07 15:40:00,34.99,35.02,34.97,35.0,20800.0,29.5851,29.6105,29.5682,29.5936,20800.0
2012-12-07 15:50:00,35.0,35.01,34.97,35.01,25100.0,29.5936,29.602,29.5682,29.602,25100.0
2012-12-10 09:30:00,35.0,35.0,34.94,34.97,38200.0,29.5936,29.5936,29.5428,29.5682,38200.0
2012-12-10 09:40:00,34.96,34.98,34.89,34.95,38100.0,29.5598,29.5767,29.5006,29.5513,38100.0
2012-12-10 09:50:00,34.98,35.07,34.97,35.07,62700.0,29.5767,29.6528,29.5682,29.6528,62700.0
2012-12-10 10:00:00,35.05,35.06,34.98,35.0,11000.0,29.6358,29.6443,29.5767,29.5936,11000.0
2012-12-10 10:10:00,35.01,35.08,34.98,34.98,78900.0,29.602,29.6612,29.5767,29.5767,78900.0
2012-12-10 10:20:00,35.0,35.04,34.98,35.0,20800.0,29.5936,29.6274,29.5767,29.5936,20800.0
2012-12-10 10:30:00,35.01,35.04,35.0,35.01,30400.0,29.602,29.6274,29.5936,29.602,30400.0
2012-12-10 10:40:00,35.0,35.02,35.0,35.0,11300.0,29.5936,29.6105,29.5936,29.5936,11300.0
2012-12-10 10:50:00,35.01,35.07,34.99,35.05,10200.0,29.602,29.6528,29.5851,29.6358,10200.0
2012-12-10 11:00:00,35.05,35.09,35.02,35.09,7300.0,29.6358,29.6697,29.6105,29.6697,7300.0
2012-12-10 11:10:00,35.09,35.1,35.02,35.05,27000.0,29.6697,29.6781,29.6105,29.6358,27000.0
2012-12-10 11:20:00,35.05,35.06,35.0,35.0,4700.0,29.6358,29.6443,29.5936,29.5936,4700.0
2012-12-10 11:30:00,35.0,35.0,34.98,34.99,6800.0,29.5936,29.5936,29.5767,29.5851,6800.0
2012-12-10 11:40:00,34.99,35.08,34.99,35.07,18600.0,29.5851,29.6612,29.5851,29.6528,18600.0
2012-12-10 11:50:00,35.07,35.08,35.0,35.05,12900.0,29.6528,29.6612,29.5936,29.6358,12900.0
2012-12-10 12:00:00,35.06,35.09,35.05,35.08,7600.0,29.6443,29.6697,29.6358,29.6612,7600.0
2012-12-10 12:10:00,35.08,35.09,35.06,35.07,5100.0,29.6612,29.6697,29.6443,29.6528,5100.0
2012-12-10 12:20:00,35.08,35.1,35.06,35.08,6900.0,29.6612,29.6781,29.6443,29.6612,6900.0
2012-12-10 12:30:00,35.1,35.11,35.07,35.09,14700.0,29.6781,29.6866,29.6528,29.6697,14700.0
2012-12-10 12:40:00,35.09,35.11,35.08,35.1,9000.0,29.6697,29.6866,29.6612,29.6781,9000.0
2012-12-10 12:50:00,35.09,35.1,35.04,35.08,13600.0,29.6697,29.6781,29.6274,29.6612,13600.0
2012-12-10 13:00:00,35.08,35.08,35.05,35.05,6200.0,29.6612,29.6612,29.6358,29.6358,6200.0
2012-12-10 13:10:00,35.06,35.08,35.05,35.08,8400.0,29.6443,29.6612,29.6358,29.6612,8400.0
2012-12-10 13:20:00,35.08,35.09,35.05,35.05,6200.0,29.6612,29.6697,29.6358,29.6358,6200.0
2012-12-10 13:30:00,35.05,35.07,35.04,35.07,8100.0,29.6358,29.6528,29.6274,29.6528,8100.0
2012-12-10 13:40:00,35.07,35.09,35.07,35.09,6600.0,29.6528,29.6697,29.6528,29.6697,6600.0
2012-12-10 13:50:00,35.09,35.11,35.09,35.11,9600.0,29.6697,29.6866,29.6697,29.6866,9600.0
2012-12-10 14:00:00,35.11,35.14,35.1,35.13,13300.0,29.6866,29.7119,29.6781,29.7035,13300.0
2012-12-10 14:10:00,35.13,35.14,35.11,35.12,9700.0,29.7035,29.7119,29.6866,29.695,9700.0
2012-12-10 14:20:00,35.11,35.12,35.04,35.05,11200.0,29.6866,29.695,29.6274,29.6358,11200.0
2012-12-10 14:30:00,35.05,35.07,35.02,35.03,12600.0,29.6358,29.6528,29.6105,29.6189,12600.0
2012-12-10 14:40:00,35.02,35.05,35.01,35.01,10600.0,29.6105,29.6358,29.602,29.602,10600.0
2012-12-10 14:50:00,35.01,35.07,35.01,35.05,11700.0,29.602,29.6528,29.602,29.6358,11700.0
2012-12-10 15:00:00,35.05,35.11,35.04,35.1,21500.0,29.6358,29.6866,29.6274,29.6781,21500.0
2012-12-10 15:10:00,35.09,35.1,34.98,35.0,43000.0,29.6697,29.6781,29.5767,29.5936,43000.0
2012-12-10 15:20:00,34.99,35.01,34.92,34.99,47800.0,29.5851,29.602,29.5259,29.5851,47800.0
2012-12-10 15:30:00,34.98,34.99,34.94,34.95,32800.0,29.5767,29.5851,29.5428,29.5513,32800.0
2012-12-10 15:40:00,34.95,34.95,34.88,34.89,44300.0,29.5513,29.5513,29.4921,29.5006,44300.0
2012-12-10 15:50:00,34.89,34.89,34.79,34.85,119800.0,29.5006,29.5006,29.416,29.4667,119800.0
2012-12-11 09:30:00,35.02,35.04,34.92,35.0,49700.0,29.6105,29.6274,29.5259,29.5936,49700.0
2012-12-11 09:40:00,34.99,35.03,34.9,34.93,19000.0,29.5851,29.6189,29.509,29.5344,19000.0
2012-12-11 09:50:00,34.94,35.04,34.92,35.0,10900.0,29.5428,29.6274,29.5259,29.5936,10900.0
2012-12-11 10:00:00,34.99,35.04,34.87,34.91,31200.0,29.5851,29.6274,29.4837,29.5175,31200.0
2012-12-11 10:10:00,34.91,35.0,34.91,34.94,9300.0,29.5175,29.5936,29.5175,29.5428,9300.0
2012-12-11 10:20:00,34.93,34.95,34.89,34.93,36200.0,29.5344,29.5513,29.5006,29.5344,36200.0
2012-12-11 10:30:00,34.94,34.98,34.87,34.89,25900.0,29.5428,29.5767,29.4837,29.5006,25900.0
2012-12-11 10:40:00,34.88,34.93,34.87,34.91,17200.0,29.4921,29.5344,29.4837,29.5175,17200.0
2012-12-11 10:50:00,34.91,35.01,34.89,35.0,22700.0,29.5175,29.602,29.5006,29.5936,22700.0
2012-12-11 11:00:00,35.0,35.0,34.95,35.0,42600.0,29.5936,29.5936,29.5513,29.5936,42600.0
2012-12-11 11:10:00,35.0,35.05,35.0,35.02,21500.0,29.5936,29.6358,29.5936,29.6105,21500.0
2012-12-11 11:20:00,35.02,35.05,34.92,34.97,52300.0,29.6105,29.6358,29.5259,29.5682,52300.0
2012-12-11 11:30:00,34.99,35.01,34.96,35.0,10000.0,29.5851,29.602,29.5598,29.5936,10000.0
2012-12-11 11:40:00,34.99,35.05,34.98,35.01,21300.0,29.5851,29.6358,29.5767,29.602,21300.0
2012-12-11 11:50:00,35.01,35.03,34.95,34.98,14700.0,29.602,29.6189,29.5513,29.5767,14700.0
2012-12-11 12:00:00,34.97,35.01,34.9,34.94,28300.0,29.5682,29.602,29.509,29.5428,28300.0
2012-12-11 12:10:00,34.94,34.97,34.91,34.94,16900.0,29.5428,29.5682,29.5175,29.5428,16900.0
2012-12-11 12:20:00,34.95,35.02,34.95,34.96,9700.0,29.5513,29.6105,29.5513,29.5598,9700.0
2012-12-11 12:30:00,34.97,34.98,34.95,34.97,13400.0,29.5682,29.5767,29.5513,29.5682,13400.0
2012-12-11 12:40:00,34.97,34.98,34.97,34.98,7000.0,29.5682,29.5767,29.5682,29.5767,7000.0
2012-12-11 12:50:00,34.98,35.01,34.96,34.98,38800.0,29.5767,29.602,29.5598,29.5767,38800.0
2012-12-11 13:00:00,34.97,35.01,34.97,35.0,16600.0,29.5682,29.602,29.5682,29.5936,16600.0
2012-12-11 13:10:00,34.99,35.03,34.98,35.03,35700.0,29.5851,29.6189,29.5767,29.6189,35700.0
2012-12-11 13:20:00,35.03,35.05,35.02,35.05,12000.0,29.6189,29.6358,29.6105,29.6358,12000.0
2012-12-11 13:30:00,35.06,35.08,35.03,35.03,17200.0,29.6443,29.6612,29.6189,29.6189,17200.0
2012-12-11 13:40:00,35.04,35.1,35.04,35.09,12000.0,29.6274,29.6781,29.6274,29.6697,12000.0
2012-12-11 13:50:00,35.09,35.1,34.98,35.04,101500.0,29.6697,29.6781,29.5767,29.6274,101500.0
2012-12-11 14:00:00,35.03,35.08,35.03,35.05,18900.0,29.6189,29.6612,29.6189,29.6358,18900.0
2012-12-11 14:10:00,35.05,35.08,35.05,35.05,16300.0,29.6358,29.6612,29.6358,29.6358,16300.0
2012-12-11 14:20:00,35.04,35.05,34.96,34.96,21600.0,29.6274,29.6358,29.5598,29.5598,21600.0
2012-12-11 14:30:00,34.97,34.98,34.9,34.94,31200.0,29.5682,29.5767,29.509,29.5428,31200.0
2012-12-11 14:40:00,34.94,34.96,34.89,34.89,16200.0,29.5428,29.5598,29.5006,29.5006,16200.0
2012-12-11 14:50:00,34.9,34.95,34.89,34.92,36800.0,29.509,29.5513,29.5006,29.5259,36800.0
2012-12-11 15:00:00,34.92,34.92,34.84,34.87,24600.0,29.5259,29.5259,29.4583,29.4837,24600.0
2012-12-11 15:10:00,34.86,34.87,34.75,34.75,41500.0,29.4752,29.4837,29.3822,29.3822,41500.0
2012-12-11 15:20:00,34.75,34.83,34.74,34.79,33600.0,29.3822,29.4498,29.3737,29.416,33600.0
2012-12-11 15:30:00,34.79,34.87,34.78,34.86,35200.0,29.416,29.4837,29.4076,29.4752,35200.0
2012-12-11 15:40:00,34.86,34.95,34.85,34.95,41200.0,29.4752,29.5513,29.4667,29.5513,41200.0
2012-12-11 15:50:00,34.94,35.01,34.93,35.01,156100.0,29.5428,29.602,29.5344,29.602,156100.0
2012-12-12 09:30:00,35.13,35.14,35.0,35.0,60500.0,29.7035,29.7119,29.5936,29.5936,60500.0
2012-12-12 09:40:00,35.02,35.06,34.93,34.98,23500.0,29.6105,29.6443,29.5344,29.5767,23500.0
2012-12-12 09:50:00,34.97,34.98,34.91,34.93,19300.0,29.5682,29.5767,29.5175,29.5344,19300.0
2012-12-12 10:00:00,34.94,34.94,34.8,34.91,38400.0,29.5428,29.5428,29.4245,29.5175,38400.0
2012-12-12 10:10:00,34.91,35.02,34.91,35.02,43100.0,29.5175,29.6105,29.5175,29.6105,43100.0
2012-12-12 10:20:00,35.02,35.08,35.02,35.05,35200.0,29.6105,29.6612,29.6105,29.6358,35200.0
2012-12-12 10:30:00,35.05,35.06,35.0,35.02,45300.0,29.6358,29.6443,29.5936,29.6105,45300.0
2012-12-12 10:40:00,35.02,35.05,34.99,35.04,28300.0,29.6105,29.6358,29.5851,29.6274,28300.0
2012-12-12 10:50:00,35.04,35.04,34.93,34.97,91100.0,29.6274,29.6274,29.5344,29.5682,91100.0
2012-12-12 11:00:00,34.99,34.99,34.84,34.85,50100.0,29.5851,29.5851,29.4583,29.4667,50100.0
2012-12-12 11:10:00,34.86,34.87,34.8,34.86,56800.0,29.4752,29.4837,29.4245,29.4752,56800.0
2012-12-12 11:20:00,34.86,34.9,34.83,34.85,20600.0,29.4752,29.509,29.4498,29.4667,20600.0
2012-12-12 11:30:00,34.85,34.98,34.83,34.93,30700.0,29.4667,29.5767,29.4498,29.5344,30700.0
2012-12-12 11:40:00,34.96,35.02,34.95,35.02,41300.0,29.5598,29.6105,29.5513,29.6105,41300.0
2012-12-12 11:50:00,35.01,35.05,35.01,35.02,18600.0,29.602,29.6358,29.602,29.6105,18600.0
2012-12-12 12:00:00,35.02,35.05,35.0,35.04,17000.0,29.6105,29.6358,29.5936,29.6274,17000.0
2012-12-12 12:10:00,35.03,35.03,34.97,34.98,20400.0,29.6189,29.6189,29.5682,29.5767,20400.0
2012-12-12 12:20:00,34.98,35.04,34.98,35.02,24700.0,29.5767,29.6274,29.5767,29.6105,24700.0
2012-12-12 12:30:00,35.03,35.09,34.96,35.04,31100.0,29.6189,29.6697,29.5598,29.6274,31100.0
2012-12-12 12:40:00,35.04,35.1,35.01,35.09,23600.0,29.6274,29.6781,29.602,29.6697,23600.0
2012-12-12 12:50:00,35.1,35.15,35.09,35.09,14300.0,29.6781,29.7204,29.6697,29.6697,14300.0
2012-12-12 13:00:00,35.09,35.11,35.03,35.07,26800.0,29.6697,29.6866,29.6189,29.6528,26800.0
2012-12-12 13:10:00,35.05,35.08,35.01,35.07,35400.0,29.6358,29.6612,29.602,29.6528,35400.0
2012-12-12 13:20:00,35.08,35.13,35.08,35.1,20200.0,29.6612,29.7035,29.6612,29.6781,20200.0
2012-12-12 13:30:00,35.11,35.2,35.1,35.19,80900.0,29.6866,29.7627,29.6781,29.7542,80900.0
2012-12-12 13:40:00,35.19,35.29,35.19,35.27,43800.0,29.7542,29.8388,29.7542,29.8219,43800.0
2012-12-12 13:50:00,35.28,35.32,35.25,35.32,25400.0,29.8303,29.8641,29.805,29.8641,25400.0
2012-12-12 14:00:00,35.32,35.38,35.29,35.38,45300.0,29.8641,29.9149,29.8388,29.9149,45300.0
2012-12-12 14:10:00,35.37,35.48,35.37,35.42,37900.0,29.9064,29.9994,29.9064,29.9487,37900.0
2012-12-12 14:20:00,35.42,35.42,35.28,35.29,25700.0,29.9487,29.9487,29.8303,29.8388,25700.0
2012-12-12 14:30:00,35.29,35.33,35.27,35.3,23100.0,29.8388,29.8726,29.8219,29.8472,23100.0
2012-12-12 14:40:00,35.28,35.34,35.28,35.3,33300.0,29.8303,29.8811,29.8303,29.8472,33300.0
2012-12-12 14:50:00,35.3,35.31,35.19,35.19,38000.0,29.8472,29.8557,29.7542,29.7542,38000.0
2012-12-12 15:00:00,35.2,35.21,35.14,35.17,31900.0,29.7627,29.7711,29.7119,29.7373,31900.0
2012-12-12 15:10:00,35.18,35.21,35.11,35.2,120200.0,29.7458,29.7711,29.6866,29.7627,120200.0
2012-12-12 15:20:00,35.21,35.25,35.1,35.1,53000.0,29.7711,29.805,29.6781,29.6781,53000.0
2012-12-12 15:30:00,35.1,35.11,34.85,34.85,85900.0,29.6781,29.6866,29.4667,29.4667,85900.0
2012-12-12 15:40:00,34.84,34.93,34.84,34.9,78000.0,29.4583,29.5344,29.4583,29.509,78000.0
2012-12-12 15:50:00,34.9,34.91,34.83,34.84,193700.0,29.509,29.5175,29.4498,29.4583,193700.0
2012-12-13 09:30:00,34.92,34.92,34.73,34.76,72100.0,29.629,29.629,29.4677,29.4932,72100.0
2012-12-13 09:40:00,34.76,34.83,34.61,34.63,78800.0,29.4932,29.5526,29.3659,29.3829,78800.0
2012-12-13 09:50:00,34.63,34.63,34.5,34.54,75100.0,29.3829,29.3829,29.2726,29.3065,75100.0
2012-12-13 10:00:00,34.54,34.57,34.52,34.54,55300.0,29.3065,29.332,29.2896,29.3065,55300.0
2012-12-13 10:10:00,34.55,34.55,34.5,34.51,71300.0,29.315,29.315,29.2726,29.2811,71300.0
2012-12-13 10:20:00,34.52,34.52,34.46,34.52,27800.0,29.2896,29.2896,29.2387,29.2896,27800.0
2012-12-13 10:30:00,34.52,34.52,34.45,34.49,42700.0,29.2896,29.2896,29.2302,29.2641,42700.0
2012-12-13 10:40:00,34.48,34.48,34.4,34.47,35800.0,29.2556,29.2556,29.1877,29.2471,35800.0
2012-12-13 10:50:00,34.47,34.51,34.41,34.41,50000.0,29.2471,29.2811,29.1962,29.1962,50000.0
2012-12-13 11:00:00,34.42,34.42,34.29,34.3,49700.0,29.2047,29.2047,29.0944,29.1029,49700.0
2012-12-13 11:10:00,34.31,34.31,34.2,34.24,55000.0,29.1114,29.1114,29.0181,29.052,55000.0
2012-12-13 11:20:00,34.24,34.24,34.15,34.19,53300.0,29.052,29.052,28.9756,29.0096,53300.0
2012-12-13 11:30:00,34.2,34.26,34.2,34.24,57600.0,29.0181,29.069,29.0181,29.052,57600.0
2012-12-13 11:40:00,34.23,34.25,34.19,34.21,33300.0,29.0435,29.0605,29.0096,29.0265,33300.0
2012-12-13 11:50:00,34.21,34.25,34.2,34.23,37700.0,29.0265,29.0605,29.0181,29.0435,37700.0
2012-12-13 12:00:00,34.23,34.25,34.2,34.25,30700.0,29.0435,29.0605,29.0181,29.0605,30700.0
2012-12-13 12:10:00,34.25,34.26,34.17,34.18,39500.0,29.0605,29.069,28.9926,29.0011,39500.0
2012-12-13 12:20:00,34.18,34.26,34.17,34.21,40300.0,29.0011,29.069,28.9926,29.0265,40300.0
2012-12-13 12:30:00,34.21,34.25,34.2,34.25,47300.0,29.0265,29.0605,29.0181,29.0605,47300.0
2012-12-13 12:40:00,34.25,34.25,34.15,34.2,20800.0,29.0605,29.0605,28.9756,29.0181,20800.0
2012-12-13 12:50:00,34.2,34.26,34.2,34.25,16400.0,29.0181,29.069,29.0181,29.0605,16400.0
2012-12-13 13:00:00,34.25,34.25,34.2,34.2,16400.0,29.0605,29.0605,29.0181,29.0181,16400.0
2012-12-13 13:10:00,34.19,34.23,34.17,34.22,22000.0,29.0096,29.0435,28.9926,29.035,22000.0
2012-12-13 13:20:00,34.23,34.26,34.23,34.26,27300.0,29.0435,29.069,29.0435,29.069,27300.0
2012-12-13 13:30:00,34.25,34.37,34.25,34.35,35600.0,29.0605,29.1623,29.0605,29.1453,35600.0
2012-12-13 13:40:00,34.36,34.39,34.35,34.38,30500.0,29.1538,29.1793,29.1453,29.1708,30500.0
2012-12-13 13:50:00,34.37,34.39,34.34,34.38,36600.0,29.1623,29.1793,29.1368,29.1708,36600.0
2012-12-13 14:00:00,34.38,34.38,34.21,34.21,31600.0,29.1708,29.1708,29.0265,29.0265,31600.0
2012-12-13 14:10:00,34.2,34.21,34.07,34.07,42500.0,29.0181,29.0265,28.9077,28.9077,42500.0
2012-12-13 14:20:00,34.07,34.13,34.05,34.12,23600.0,28.9077,28.9587,28.8908,28.9502,23600.0
2012-12-13 14:30:00,34.13,34.23,34.12,34.23,35400.0,28.9587,29.0435,28.9502,29.0435,35400.0
2012-12-13 14:40:00,34.23,34.32,34.22,34.31,31600.0,29.0435,29.1199,29.035,29.1114,31600.0
2012-12-13 14:50:00,34.31,34.32,34.26,34.3,22800.0,29.1114,29.1199,29.069,29.1029,22800.0
2012-12-13 15:00:00,34.3,34.38,34.29,34.35,55600.0,29.1029,29.1708,29.0944,29.1453,55600.0
2012-12-13 15:10:00,34.35,34.37,34.3,34.33,43800.0,29.1453,29.1623,29.1029,29.1284,43800.0
2012-12-13 15:20:00,34.34,34.34,34.29,34.3,30300.0,29.1368,29.1368,29.0944,29.1029,30300.0
2012-12-13 15:30:00,34.3,34.41,34.3,34.38,48300.0,29.1029,29.1962,29.1029,29.1708,48300.0
2012-12-13 15:40:00,34.39,34.48,34.37,34.38,59000.0,29.1793,29.2556,29.1623,29.1708,59000.0
2012-12-13 15:50:00,34.38,34.44,34.36,34.39,110900.0,29.1708,29.2217,29.1538,29.1793,110900.0
2012-12-14 09:30:00,34.19,34.29,34.15,34.24,66400.0,29.0096,29.0944,28.9756,29.052,66400.0
2012-12-14 09:40:00,34.24,34.51,34.24,34.51,42000.0,29.052,29.2811,29.052,29.2811,42000.0
2012-12-14 09:50:00,34.5,34.51,34.36,34.39,34400.0,29.2726,29.2811,29.1538,29.1793,34400.0
2012-12-14 10:00:00,34.41,34.59,34.41,34.42,43800.0,29.1962,29.349,29.1962,29.2047,43800.0
2012-12-14 10:10:00,34.41,34.41,34.22,34.22,23700.0,29.1962,29.1962,29.035,29.035,23700.0
2012-12-14 10:20:00,34.25,34.26,34.19,34.23,43400.0,29.0605,29.069,29.0096,29.0435,43400.0
2012-12-14 10:30:00,34.23,34.29,34.21,34.28,32200.0,29.0435,29.0944,29.0265,29.0859,32200.0
2012-12-14 10:40:00,34.28,34.37,34.27,34.37,39500.0,29.0859,29.1623,29.0774,29.1623,39500.0
2012-12-14 10:50:00,34.37,34.39,34.34,34.35,16500.0,29.1623,29.1793,29.1368,29.1453,16500.0
2012-12-14 11:00:00,34.35,34.35,34.31,34.34,26100.0,29.1453,29.1453,29.1114,29.1368,26100.0
2012-12-14 11:10:00,34.34,34.37,34.31,34.33,16600.0,29.1368,29.1623,29.1114,29.1284,16600.0
2012-12-14 11:20:00,34.33,34.36,34.28,34.34,24500.0,29.1284,29.1538,29.0859,29.1368,24500.0
2012-12-14 11:30:00,34.34,34.36,34.28,34.3,9900.0,29.1368,29.1538,29.0859,29.1029,9900.0
2012-12-14 11:40:00,34.31,34.36,34.3,34.31,17600.0,29.1114,29.1538,29.1029,29.1114,17600.0
2012-12-14 11:50:00,34.3,34.31,34.26,34.28,10400.0,29.1029,29.1114,29.069,29.0859,10400.0
2012-12-14 12:00:00,34.29,34.34,34.28,34.31,15900.0,29.0944,29.1368,29.0859,29.1114,15900.0
2012-12-14 12:10:00,34.32,34.34,34.26,34.27,46600.0,29.1199,29.1368,29.069,29.0774,46600.0
2012-12-14 12:20:00,34.27,34.3,34.25,34.3,24100.0,29.0774,29.1029,29.0605,29.1029,24100.0
2012-12-14 12:30:00,34.3,34.3,34.23,34.25,12600.0,29.1029,29.1029,29.0435,29.0605,12600.0
2012-12-14 12:40:00,34.25,34.25,34.14,34.14,50200.0,29.0605,29.0605,28.9671,28.9671,50200.0
2012-12-14 12:50:00,34.14,34.14,34.06,34.1,36900.0,28.9671,28.9671,28.8993,28.9332,36900.0
2012-12-14 13:00:00,34.1,34.11,34.06,34.06,17300.0,28.9332,28.9417,28.8993,28.8993,17300.0
2012-12-14 13:10:00,34.07,34.07,33.94,33.95,67100.0,28.9077,28.9077,28.7974,28.8059,67100.0
2012-12-14 13:20:00,33.96,33.99,33.95,33.98,40900.0,28.8144,28.8399,28.8059,28.8314,40900.0
2012-12-14 13:30:00,33.99,34.03,33.99,34.02,27200.0,28.8399,28.8738,28.8399,28.8653,27200.0
2012-12-14 13:40:00,34.03,34.06,34.02,34.03,15900.0,28.8738,28.8993,28.8653,28.8738,15900.0
2012-12-14 13:50:00,34.04,34.09,34.03,34.09,27900.0,28.8823,28.9247,28.8738,28.9247,27900.0
2012-12-14 14:00:00,34.09,34.11,34.08,34.1,34300.0,28.9247,28.9417,28.9162,28.9332,34300.0
2012-12-14 14:10:00,34.11,34.11,34.09,34.1,22600.0,28.9417,28.9417,28.9247,28.9332,22600.0
2012-12-14 14:20:00,34.1,34.11,34.08,34.08,42700.0,28.9332,28.9417,28.9162,28.9162,42700.0
2012-12-14 14:30:00,34.08,34.09,34.03,34.05,43000.0,28.9162,28.9247,28.8738,28.8908,43000.0
2012-12-14 14:40:00,34.05,34.09,34.01,34.09,87700.0,28.8908,28.9247,28.8568,28.9247,87700.0
2012-12-14 14:50:00,34.09,34.1,34.0,34.01,50500.0,28.9247,28.9332,28.8484,28.8568,50500.0
2012-12-14 15:00:00,34.01,34.04,33.96,33.96,47400.0,28.8568,28.8823,28.8144,28.8144,47400.0
2012-12-14 15:10:00,33.97,33.98,33.96,33.97,39500.0,28.8229,28.8314,28.8144,28.8229,39500.0
2012-12-14 15:20:00,33.97,34.02,33.96,34.02,49100.0,28.8229,28.8653,28.8144,28.8653,49100.0
2012-12-14 15:30:00,34.02,34.06,34.01,34.05,67000.0,28.8653,28.8993,28.8568,28.8908,67000.0
2012-12-14 15:40:00,34.06,34.06,33.99,33.99,70900.0,28.8993,28.8993,28.8399,28.8399,70900.0
2012-12-14 15:50:00,33.98,34.02,33.96,34.02,157300.0,28.8314,28.8653,28.8144,28.8653,157300.0
2012-12-17 09:30:00,34.26,34.27,34.19,34.24,91900.0,29.069,29.0774,29.0096,29.052,91900.0
2012-12-17 09:40:00,34.24,34.26,34.19,34.22,43900.0,29.052,29.069,29.0096,29.035,43900.0
2012-12-17 09:50:00,34.22,34.23,34.13,34.2,68600.0,29.035,29.0435,28.9587,29.0181,68600.0
2012-12-17 10:00:00,34.2,34.24,34.19,34.23,41100.0,29.0181,29.052,29.0096,29.0435,41100.0
2012-12-17 10:10:00,34.23,34.25,34.2,34.24,59400.0,29.0435,29.0605,29.0181,29.052,59400.0
2012-12-17 10:20:00,34.25,34.25,34.17,34.23,37800.0,29.0605,29.0605,28.9926,29.0435,37800.0
2012-12-17 10:30:00,34.23,34.24,34.18,34.2,73400.0,29.0435,29.052,29.0011,29.0181,73400.0
2012-12-17 10:40:00,34.2,34.2,34.07,34.12,58000.0,29.0181,29.0181,28.9077,28.9502,58000.0
2012-12-17 10:50:00,34.11,34.12,34.02,34.02,57700.0,28.9417,28.9502,28.8653,28.8653,57700.0
2012-12-17 11:00:00,34.02,34.05,34.0,34.05,60500.0,28.8653,28.8908,28.8484,28.8908,60500.0
2012-12-17 11:10:00,34.05,34.11,34.02,34.11,52300.0,28.8908,28.9417,28.8653,28.9417,52300.0
2012-12-17 11:20:00,34.11,34.16,34.06,34.15,64500.0,28.9417,28.9841,28.8993,28.9756,64500.0
2012-12-17 11:30:00,34.15,34.24,34.14,34.19,69300.0,28.9756,29.052,28.9671,29.0096,69300.0
2012-12-17 11:40:00,34.19,34.33,34.19,34.33,105300.0,29.0096,29.1284,29.0096,29.1284,105300.0
2012-12-17 11:50:00,34.33,34.35,34.27,34.3,67100.0,29.1284,29.1453,29.0774,29.1029,67100.0
2012-12-17 12:00:00,34.29,34.42,34.26,34.4,51600.0,29.0944,29.2047,29.069,29.1877,51600.0
2012-12-17 12:10:00,34.41,34.48,34.41,34.48,91800.0,29.1962,29.2556,29.1962,29.2556,91800.0
2012-12-17 12:20:00,34.48,34.81,34.47,34.79,119800.0,29.2556,29.5356,29.2471,29.5187,119800.0
2012-12-17 12:30:00,34.79,34.85,34.74,34.77,71400.0,29.5187,29.5696,29.4762,29.5017,71400.0
2012-12-17 12:40:00,34.78,34.85,34.73,34.77,85800.0,29.5102,29.5696,29.4677,29.5017,85800.0
2012-12-17 12:50:00,34.77,34.78,34.67,34.77,45600.0,29.5017,29.5102,29.4168,29.5017,45600.0
2012-12-17 13:00:00,34.77,34.79,34.74,34.78,35700.0,29.5017,29.5187,29.4762,29.5102,35700.0
2012-12-17 13:10:00,34.77,34.86,34.76,34.8,149700.0,29.5017,29.578,29.4932,29.5271,149700.0
2012-12-17 13:20:00,34.81,35.04,34.81,35.01,78400.0,29.5356,29.7308,29.5356,29.7053,78400.0
2012-12-17 13:30:00,35.01,35.02,34.86,34.87,90900.0,29.7053,29.7138,29.578,29.5865,90900.0
2012-12-17 13:40:00,34.88,34.9,34.71,34.83,82900.0,29.595,29.612,29.4508,29.5526,82900.0
2012-12-17 13:50:00,34.84,34.89,34.82,34.82,119500.0,29.5611,29.6035,29.5441,29.5441,119500.0
2012-12-17 14:00:00,34.83,35.0,34.8,34.93,117800.0,29.5526,29.6968,29.5271,29.6374,117800.0
2012-12-17 14:10:00,34.93,34.98,34.9,34.97,59000.0,29.6374,29.6799,29.612,29.6714,59000.0
2012-12-17 14:20:00,34.96,34.98,34.93,34.96,51200.0,29.6629,29.6799,29.6374,29.6629,51200.0
2012-12-17 14:30:00,34.97,34.98,34.9,34.93,67800.0,29.6714,29.6799,29.612,29.6374,67800.0
2012-12-17 14:40:00,34.93,34.95,34.83,34.9,60900.0,29.6374,29.6544,29.5526,29.612,60900.0
2012-12-17 14:50:00,34.89,34.91,34.8,34.84,94400.0,29.6035,29.6205,29.5271,29.5611,94400.0
2012-12-17 15:00:00,34.85,34.93,34.75,34.93,139900.0,29.5696,29.6374,29.4847,29.6374,139900.0
2012-12-17 15:10:00,34.92,34.93,34.83,34.83,128900.0,29.629,29.6374,29.5526,29.5526,128900.0
2012-12-17 15:20:00,34.84,34.84,34.79,34.82,86000.0,29.5611,29.5611,29.5187,29.5441,86000.0
2012-12-17 15:30:00,34.82,34.9,34.8,34.89,104400.0,29.5441,29.612,29.5271,29.6035,104400.0
2012-12-17 15:40:00,34.89,35.0,34.87,34.96,169400.0,29.6035,29.6968,29.5865,29.6629,169400.0
2012-12-17 15:50:00,34.96,34.99,34.93,34.99,250900.0,29.6629,29.6884,29.6374,29.6884,250900.0
2012-12-18 09:30:00,35.19,35.74,35.19,35.72,251200.0,29.858,30.3247,29.858,30.3077,251200.0
2012-12-18 09:40:00,35.71,35.72,35.45,35.47,137200.0,30.2993,30.3077,30.0787,30.0956,137200.0
2012-12-18 09:50:00,35.46,35.47,35.24,35.25,181800.0,30.0871,30.0956,29.9005,29.909,181800.0
2012-12-18 10:00:00,35.26,35.35,35.12,35.2,113700.0,29.9174,29.9938,29.7987,29.8665,113700.0
2012-12-18 10:10:00,35.2,35.34,35.19,35.34,76700.0,29.8665,29.9853,29.858,29.9853,76700.0
2012-12-18 10:20:00,35.33,35.41,35.21,35.36,77600.0,29.9768,30.0447,29.875,30.0023,77600.0
2012-12-18 10:30:00,35.36,35.45,35.36,35.45,65200.0,30.0023,30.0787,30.0023,30.0787,65200.0
2012-12-18 10:40:00,35.45,35.95,35.44,35.94,227800.0,30.0787,30.5029,30.0702,30.4944,227800.0
2012-12-18 10:50:00,35.94,35.96,35.81,35.83,68300.0,30.4944,30.5114,30.3841,30.4011,68300.0
2012-12-18 11:00:00,35.83,35.94,35.76,35.93,51000.0,30.4011,30.4944,30.3417,30.4859,51000.0
2012-12-18 11:10:00,35.93,36.13,35.9,36.13,132800.0,30.4859,30.6556,30.4605,30.6556,132800.0
2012-12-18 11:20:00,36.12,36.13,36.07,36.09,82800.0,30.6471,30.6556,30.6047,30.6217,82800.0
2012-12-18 11:30:00,36.1,36.11,36.07,36.08,83200.0,30.6302,30.6387,30.6047,30.6132,83200.0
2012-12-18 11:40:00,36.08,36.1,36.05,36.05,35700.0,30.6132,30.6302,30.5877,30.5877,35700.0
2012-12-18 11:50:00,36.06,36.07,35.88,35.94,44400.0,30.5962,30.6047,30.4435,30.4944,44400.0
2012-12-18 12:00:00,35.94,35.98,35.84,35.91,35000.0,30.4944,30.5283,30.4096,30.469,35000.0
2012-12-18 12:10:00,35.89,35.89,35.78,35.85,29100.0,30.452,30.452,30.3587,30.418,29100.0
2012-12-18 12:20:00,35.86,35.93,35.85,35.89,44000.0,30.4265,30.4859,30.418,30.452,44000.0
2012-12-18 12:30:00,35.88,35.98,35.84,35.96,34500.0,30.4435,30.5283,30.4096,30.5114,34500.0
2012-12-18 12:40:00,35.96,36.04,35.92,36.02,35600.0,30.5114,30.5793,30.4774,30.5623,35600.0
2012-12-18 12:50:00,36.02,36.04,35.93,35.93,45500.0,30.5623,30.5793,30.4859,30.4859,45500.0
2012-12-18 13:00:00,35.93,35.93,35.84,35.9,52700.0,30.4859,30.4859,30.4096,30.4605,52700.0
2012-12-18 13:10:00,35.89,35.92,35.69,35.72,71400.0,30.452,30.4774,30.2823,30.3077,71400.0
2012-12-18 13:20:00,35.7,35.73,35.64,35.66,38200.0,30.2908,30.3162,30.2399,30.2568,38200.0
2012-12-18 13:30:00,35.67,35.73,35.59,35.6,91900.0,30.2653,30.3162,30.1974,30.2059,91900.0
2012-12-18 13:40:00,35.6,35.68,35.55,35.58,94500.0,30.2059,30.2738,30.1635,30.189,94500.0
2012-12-18 13:50:00,35.58,35.63,35.41,35.48,84100.0,30.189,30.2314,30.0447,30.1041,84100.0
2012-12-18 14:00:00,35.48,35.56,35.47,35.51,52200.0,30.1041,30.172,30.0956,30.1296,52200.0
2012-12-18 14:10:00,35.52,35.52,35.48,35.51,30300.0,30.138,30.138,30.1041,30.1296,30300.0
2012-12-18 14:20:00,35.5,35.52,35.39,35.39,53500.0,30.1211,30.138,30.0277,30.0277,53500.0
2012-12-18 14:30:00,35.39,35.41,35.39,35.4,39500.0,30.0277,30.0447,30.0277,30.0362,39500.0
2012-12-18 14:40:00,35.4,35.44,35.37,35.4,55600.0,30.0362,30.0702,30.0108,30.0362,55600.0
2012-12-18 14:50:00,35.41,35.41,35.34,35.35,68000.0,30.0447,30.0447,29.9853,29.9938,68000.0
2012-12-18 15:00:00,35.36,35.45,35.34,35.39,89200.0,30.0023,30.0787,29.9853,30.0277,89200.0
2012-12-18 15:10:00,35.39,35.5,35.39,35.48,57800.0,30.0277,30.1211,30.0277,30.1041,57800.0
2012-12-18 15:20:00,35.49,35.53,35.32,35.32,81000.0,30.1126,30.1465,29.9684,29.9684,81000.0
2012-12-18 15:30:00,35.33,35.39,35.31,35.36,111100.0,29.9768,30.0277,29.9599,30.0023,111100.0
2012-12-18 15:40:00,35.36,35.49,35.36,35.48,132900.0,30.0023,30.1126,30.0023,30.1041,132900.0
2012-12-18 15:50:00,35.48,35.56,35.48,35.55,248900.0,30.1041,30.172,30.1041,30.1635,248900.0
2012-12-19 09:30:00,35.98,36.17,35.96,36.17,110700.0,30.5283,30.6896,30.5114,30.6896,110700.0
2012-12-19 09:40:00,36.16,36.18,35.99,36.01,98900.0,30.6811,30.698,30.5368,30.5538,98900.0
2012-12-19 09:50:00,36.01,36.12,35.94,35.99,166400.0,30.5538,30.6471,30.4944,30.5368,166400.0
2012-12-19 10:00:00,35.99,36.1,35.96,36.02,154600.0,30.5368,30.6302,30.5114,30.5623,154600.0
2012-12-19 10:10:00,36.02,36.02,35.76,35.89,127900.0,30.5623,30.5623,30.3417,30.452,127900.0
2012-12-19 10:20:00,35.89,36.01,35.86,35.98,97600.0,30.452,30.5538,30.4265,30.5283,97600.0
2012-12-19 10:30:00,36.0,36.01,35.83,35.87,106100.0,30.5453,30.5538,30.4011,30.435,106100.0
2012-12-19 10:40:00,35.89,35.93,35.8,35.93,40700.0,30.452,30.4859,30.3756,30.4859,40700.0
2012-12-19 10:50:00,35.93,35.96,35.87,35.88,50900.0,30.4859,30.5114,30.435,30.4435,50900.0
2012-12-19 11:00:00,35.88,35.93,35.84,35.93,68200.0,30.4435,30.4859,30.4096,30.4859,68200.0
2012-12-19 11:10:00,35.94,35.95,35.84,35.85,75100.0,30.4944,30.5029,30.4096,30.418,75100.0
2012-12-19 11:20:00,35.85,35.86,35.82,35.86,115000.0,30.418,30.4265,30.3926,30.4265,115000.0
2012-12-19 11:30:00,35.85,35.87,35.79,35.79,66700.0,30.418,30.435,30.3671,30.3671,66700.0
2012-12-19 11:40:00,35.79,35.8,35.76,35.77,46000.0,30.3671,30.3756,30.3417,30.3502,46000.0
2012-12-19 11:50:00,35.77,35.78,35.64,35.7,61400.0,30.3502,30.3587,30.2399,30.2908,61400.0
2012-12-19 12:00:00,35.7,35.72,35.64,35.64,49200.0,30.2908,30.3077,30.2399,30.2399,49200.0
2012-12-19 12:10:00,35.64,35.64,35.58,35.6,33400.0,30.2399,30.2399,30.189,30.2059,33400.0
2012-12-19 12:20:00,35.6,35.69,35.59,35.68,109800.0,30.2059,30.2823,30.1974,30.2738,109800.0
2012-12-19 12:30:00,35.68,35.72,35.66,35.72,57600.0,30.2738,30.3077,30.2568,30.3077,57600.0
2012-12-19 12:40:00,35.71,35.81,35.68,35.79,92700.0,30.2993,30.3841,30.2738,30.3671,92700.0
2012-12-19 12:50:00,35.78,35.8,35.67,35.69,60600.0,30.3587,30.3756,30.2653,30.2823,60600.0
2012-12-19 13:00:00,35.69,35.73,35.65,35.65,79200.0,30.2823,30.3162,30.2483,30.2483,79200.0
2012-12-19 13:10:00,35.65,35.68,35.58,35.64,88200.0,30.2483,30.2738,30.189,30.2399,88200.0
2012-12-19 13:20:00,35.64,35.67,35.53,35.53,44200.0,30.2399,30.2653,30.1465,30.1465,44200.0
2012-12-19 13:30:00,35.53,35.61,35.51,35.57,65800.0,30.1465,30.2144,30.1296,30.1805,65800.0
2012-12-19 13:40:00,35.57,35.58,35.49,35.52,58800.0,30.1805,30.189,30.1126,30.138,58800.0
2012-12-19 13:50:00,35.51,35.54,35.46,35.5,56700.0,30.1296,30.155,30.0871,30.1211,56700.0
2012-12-19 14:00:00,35.5,35.5,35.43,35.45,41900.0,30.1211,30.1211,30.0617,30.0787,41900.0
2012-12-19 14:10:00,35.45,35.45,35.29,35.34,95400.0,30.0787,30.0787,29.9429,29.9853,95400.0
2012-12-19 14:20:00,35.35,35.43,35.32,35.43,61200.0,29.9938,30.0617,29.9684,30.0617,61200.0
2012-12-19 14:30:00,35.44,35.55,35.44,35.55,95300.0,30.0702,30.1635,30.0702,30.1635,95300.0
2012-12-19 14:40:00,35.55,35.55,35.43,35.44,69500.0,30.1635,30.1635,30.0617,30.0702,69500.0
2012-12-19 14:50:00,35.44,35.44,35.3,35.4,89100.0,30.0702,30.0702,29.9514,30.0362,89100.0
2012-12-19 15:00:00,35.39,35.55,35.38,35.44,127500.0,30.0277,30.1635,30.0193,30.0702,127500.0
2012-12-19 15:10:00,35.45,35.46,35.33,35.34,55000.0,30.0787,30.0871,29.9768,29.9853,55000.0
2012-12-19 15:20:00,35.33,35.43,35.32,35.37,96000.0,29.9768,30.0617,29.9684,30.0108,96000.0
2012-12-19 15:30:00,35.37,35.41,35.33,35.34,156000.0,30.0108,30.0447,29.9768,29.9853,156000.0
2012-12-19 15:40:00,35.34,35.39,35.18,35.23,192000.0,29.9853,30.0277,29.8496,29.892,192000.0
2012-12-19 15:50:00,35.22,35.26,35.09,35.13,334000.0,29.8835,29.9174,29.7732,29.8071,334000.0
2012-12-20 09:30:00,34.4,34.45,33.82,33.83,421100.0,29.1877,29.2302,28.6956,28.7041,421100.0
2012-12-20 09:40:00,33.83,34.23,33.81,34.21,162500.0,28.7041,29.0435,28.6871,29.0265,162500.0
2012-12-20 09:50:00,34.21,34.25,34.1,34.21,83600.0,29.0265,29.0605,28.9332,29.0265,83600.0
2012-12-20 10:00:00,34.21,34.25,33.97,34.01,84900.0,29.0265,29.0605,28.8229,28.8568,84900.0
2012-12-20 10:10:00,34.01,34.01,33.84,33.87,247900.0,28.8568,28.8568,28.7126,28.7381,247900.0
2012-12-20 10:20:00,33.88,33.93,33.81,33.87,140800.0,28.7465,28.789,28.6871,28.7381,140800.0
2012-12-20 10:30:00,33.88,34.09,33.83,34.07,131100.0,28.7465,28.9247,28.7041,28.9077,131100.0
2012-12-20 10:40:00,34.07,34.07,33.82,33.95,128500.0,28.9077,28.9077,28.6956,28.8059,128500.0
2012-12-20 10:50:00,33.95,34.03,33.84,33.94,143600.0,28.8059,28.8738,28.7126,28.7974,143600.0
2012-12-20 11:00:00,33.96,33.96,33.66,33.7,174300.0,28.8144,28.8144,28.5599,28.5938,174300.0
2012-12-20 11:10:00,33.71,33.75,33.58,33.59,124300.0,28.6023,28.6362,28.492,28.5005,124300.0
2012-12-20 11:20:00,33.59,33.69,33.58,33.67,88200.0,28.5005,28.5853,28.492,28.5684,88200.0
2012-12-20 11:30:00,33.67,33.69,33.53,33.64,161500.0,28.5684,28.5853,28.4496,28.5429,161500.0
2012-12-20 11:40:00,33.65,33.73,33.55,33.73,107600.0,28.5514,28.6193,28.4665,28.6193,107600.0
2012-12-20 11:50:00,33.74,33.84,33.72,33.84,105200.0,28.6278,28.7126,28.6108,28.7126,105200.0
2012-12-20 12:00:00,33.84,34.27,33.84,34.23,196300.0,28.7126,29.0774,28.7126,29.0435,196300.0
2012-12-20 12:10:00,34.23,34.47,34.09,34.12,178000.0,29.0435,29.2471,28.9247,28.9502,178000.0
2012-12-20 12:20:00,34.11,34.14,34.05,34.14,40000.0,28.9417,28.9671,28.8908,28.9671,40000.0
2012-12-20 12:30:00,34.13,34.18,34.08,34.15,47000.0,28.9587,29.0011,28.9162,28.9756,47000.0
2012-12-20 12:40:00,34.14,34.25,34.05,34.07,71900.0,28.9671,29.0605,28.8908,28.9077,71900.0
2012-12-20 12:50:00,34.06,34.08,33.95,33.98,82500.0,28.8993,28.9162,28.8059,28.8314,82500.0
2012-12-20 13:00:00,33.99,34.0,33.91,33.99,79600.0,28.8399,28.8484,28.772,28.8399,79600.0
2012-12-20 13:10:00,34.0,34.18,33.99,34.16,71600.0,28.8484,29.0011,28.8399,28.9841,71600.0
2012-12-20 13:20:00,34.16,34.31,34.13,34.31,57000.0,28.9841,29.1114,28.9587,29.1114,57000.0
2012-12-20 13:30:00,34.29,34.37,34.25,34.28,106400.0,29.0944,29.1623,29.0605,29.0859,106400.0
2012-12-20 13:40:00,34.28,34.35,34.24,34.32,74400.0,29.0859,29.1453,29.052,29.1199,74400.0
2012-12-20 13:50:00,34.32,34.39,34.3,34.37,53200.0,29.1199,29.1793,29.1029,29.1623,53200.0
2012-12-20 14:00:00,34.36,34.51,34.36,34.5,104700.0,29.1538,29.2811,29.1538,29.2726,104700.0
2012-12-20 14:10:00,34.5,34.61,34.41,34.55,76800.0,29.2726,29.3659,29.1962,29.315,76800.0
2012-12-20 14:20:00,34.54,34.68,34.54,34.68,74600.0,29.3065,29.4253,29.3065,29.4253,74600.0
2012-12-20 14:30:00,34.67,34.82,34.65,34.81,151100.0,29.4168,29.5441,29.3999,29.5356,151100.0
2012-12-20 14:40:00,34.81,34.83,34.61,34.7,135600.0,29.5356,29.5526,29.3659,29.4423,135600.0
2012-12-20 14:50:00,34.7,35.02,34.7,34.98,212600.0,29.4423,29.7138,29.4423,29.6799,212600.0
2012-12-20 15:00:00,34.98,35.03,34.92,34.95,202100.0,29.6799,29.7223,29.629,29.6544,202100.0
2012-12-20 15:10:00,34.92,34.95,34.75,34.76,105300.0,29.629,29.6544,29.4847,29.4932,105300.0
2012-12-20 15:20:00,34.76,34.84,34.64,34.64,153200.0,29.4932,29.5611,29.3914,29.3914,153200.0
2012-12-20 15:30:00,34.64,34.65,34.5,34.52,165500.0,29.3914,29.3999,29.2726,29.2896,165500.0
2012-12-20 15:40:00,34.52,34.53,34.41,34.43,195100.0,29.2896,29.2981,29.1962,29.2132,195100.0
2012-12-20 15:50:00,34.43,34.58,34.43,34.57,364400.0,29.2132,29.3405,29.2132,29.332,364400.0
2012-12-21 09:30:00,34.33,34.39,34.2,34.39,131100.0,29.1284,29.1793,29.0181,29.1793,131100.0
2012-12-21 09:40:00,34.4,34.52,34.38,34.51,64400.0,29.1877,29.2896,29.1708,29.2811,64400.0
2012-12-21 09:50:00,34.52,34.55,34.4,34.52,41000.0,29.2896,29.315,29.1877,29.2896,41000.0
2012-12-21 10:00:00,34.51,34.53,34.43,34.53,42900.0,29.2811,29.2981,29.2132,29.2981,42900.0
2012-12-21 10:10:00,34.53,34.68,34.51,34.66,49000.0,29.2981,29.4253,29.2811,29.4084,49000.0
2012-12-21 10:20:00,34.65,34.65,34.52,34.53,20900.0,29.3999,29.3999,29.2896,29.2981,20900.0
2012-12-21 10:30:00,34.54,34.56,34.47,34.48,19100.0,29.3065,29.3235,29.2471,29.2556,19100.0
2012-12-21 10:40:00,34.47,34.49,34.36,34.4,22800.0,29.2471,29.2641,29.1538,29.1877,22800.0
2012-12-21 10:50:00,34.4,34.41,34.27,34.31,33200.0,29.1877,29.1962,29.0774,29.1114,33200.0
2012-12-21 11:00:00,34.32,34.33,34.27,34.32,53600.0,29.1199,29.1284,29.0774,29.1199,53600.0
2012-12-21 11:10:00,34.32,34.41,34.32,34.37,47000.0,29.1199,29.1962,29.1199,29.1623,47000.0
2012-12-21 11:20:00,34.37,34.41,34.34,34.4,47000.0,29.1623,29.1962,29.1368,29.1877,47000.0
2012-12-21 11:30:00,34.4,34.44,34.34,34.36,47900.0,29.1877,29.2217,29.1368,29.1538,47900.0
2012-12-21 11:40:00,34.36,34.42,34.29,34.29,52100.0,29.1538,29.2047,29.0944,29.0944,52100.0
2012-12-21 11:50:00,34.3,34.36,34.29,34.36,33400.0,29.1029,29.1538,29.0944,29.1538,33400.0
2012-12-21 12:00:00,34.36,34.4,34.27,34.27,31200.0,29.1538,29.1877,29.0774,29.0774,31200.0
2012-12-21 12:10:00,34.29,34.29,34.25,34.27,39300.0,29.0944,29.0944,29.0605,29.0774,39300.0
2012-12-21 12:20:00,34.28,34.3,34.24,34.25,22600.0,29.0859,29.1029,29.052,29.0605,22600.0
2012-12-21 12:30:00,34.24,34.3,34.24,34.25,37800.0,29.052,29.1029,29.052,29.0605,37800.0
2012-12-21 12:40:00,34.26,34.29,34.24,34.28,30800.0,29.069,29.0944,29.052,29.0859,30800.0
2012-12-21 12:50:00,34.28,34.36,34.26,34.34,23800.0,29.0859,29.1538,29.069,29.1368,23800.0
2012-12-21 13:00:00,34.34,34.38,34.31,34.33,41800.0,29.1368,29.1708,29.1114,29.1284,41800.0
2012-12-21 13:10:00,34.33,34.42,34.32,34.38,57500.0,29.1284,29.2047,29.1199,29.1708,57500.0
2012-12-21 13:20:00,34.38,34.42,34.35,34.42,32800.0,29.1708,29.2047,29.1453,29.2047,32800.0
2012-12-21 13:30:00,34.42,34.42,34.38,34.41,28400.0,29.2047,29.2047,29.1708,29.1962,28400.0
2012-12-21 13:40:00,34.42,34.55,34.4,34.42,38900.0,29.2047,29.315,29.1877,29.2047,38900.0
2012-12-21 13:50:00,34.42,34.42,34.35,34.38,42600.0,29.2047,29.2047,29.1453,29.1708,42600.0
2012-12-21 14:00:00,34.37,34.42,34.36,34.4,43000.0,29.1623,29.2047,29.1538,29.1877,43000.0
2012-12-21 14:10:00,34.4,34.41,34.34,34.36,188200.0,29.1877,29.1962,29.1368,29.1538,188200.0
2012-12-21 14:20:00,34.36,34.36,34.31,34.32,43400.0,29.1538,29.1538,29.1114,29.1199,43400.0
2012-12-21 14:30:00,34.31,34.38,34.31,34.31,42500.0,29.1114,29.1708,29.1114,29.1114,42500.0
2012-12-21 14:40:00,34.32,34.32,34.22,34.25,40700.0,29.1199,29.1199,29.035,29.0605,40700.0
2012-12-21 14:50:00,34.27,34.27,34.15,34.16,46200.0,29.0774,29.0774,28.9756,28.9841,46200.0
2012-12-21 15:00:00,34.15,34.2,34.12,34.15,80300.0,28.9756,29.0181,28.9502,28.9756,80300.0
2012-12-21 15:10:00,34.14,34.17,34.11,34.13,54200.0,28.9671,28.9926,28.9417,28.9587,54200.0
2012-12-21 15:20:00,34.14,34.14,34.08,34.1,67900.0,28.9671,28.9671,28.9162,28.9332,67900.0
2012-12-21 15:30:00,34.11,34.22,34.11,34.17,89600.0,28.9417,29.035,28.9417,28.9926,89600.0
2012-12-21 15:40:00,34.16,34.2,34.15,34.17,103900.0,28.9841,29.0181,28.9756,28.9926,103900.0
2012-12-21 15:50:00,34.18,34.2,34.12,34.16,161900.0,29.0011,29.0181,28.9502,28.9841,161900.0
2012-12-24 09:30:00,34.45,34.45,33.84,33.86,33500.0,29.2302,29.2302,28.7126,28.7296,33500.0
2012-12-24 09:40:00,33.89,34.11,33.86,34.08,28200.0,28.755,28.9417,28.7296,28.9162,28200.0
2012-12-24 09:50:00,34.08,34.13,34.04,34.04,9600.0,28.9162,28.9587,28.8823,28.8823,9600.0
2012-12-24 10:00:00,34.04,34.08,33.97,34.0,18500.0,28.8823,28.9162,28.8229,28.8484,18500.0
2012-12-24 10:10:00,34.0,34.08,33.9,33.9,33800.0,28.8484,28.9162,28.7635,28.7635,33800.0
2012-12-24 10:20:00,33.91,33.92,33.82,33.86,27600.0,28.772,28.7805,28.6956,28.7296,27600.0
2012-12-24 10:30:00,33.86,33.86,33.81,33.83,24100.0,28.7296,28.7296,28.6871,28.7041,24100.0
2012-12-24 10:40:00,33.83,33.83,33.75,33.75,19000.0,28.7041,28.7041,28.6362,28.6362,19000.0
2012-12-24 10:50:00,33.75,33.82,33.74,33.8,13500.0,28.6362,28.6956,28.6278,28.6787,13500.0
2012-12-24 11:00:00,33.78,33.83,33.74,33.74,8500.0,28.6617,28.7041,28.6278,28.6278,8500.0
2012-12-24 11:10:00,33.73,33.79,33.71,33.79,8200.0,28.6193,28.6702,28.6023,28.6702,8200.0
2012-12-24 11:20:00,33.79,33.79,33.74,33.74,7400.0,28.6702,28.6702,28.6278,28.6278,7400.0
2012-12-24 11:30:00,33.74,33.75,33.7,33.71,11700.0,28.6278,28.6362,28.5938,28.6023,11700.0
2012-12-24 11:40:00,33.7,33.71,33.67,33.68,15700.0,28.5938,28.6023,28.5684,28.5768,15700.0
2012-12-24 11:50:00,33.69,33.71,33.63,33.66,27300.0,28.5853,28.6023,28.5344,28.5599,27300.0
2012-12-24 12:00:00,33.67,33.69,33.61,33.69,33300.0,28.5684,28.5853,28.5174,28.5853,33300.0
2012-12-24 12:10:00,33.7,33.78,33.7,33.73,12700.0,28.5938,28.6617,28.5938,28.6193,12700.0
2012-12-24 12:20:00,33.72,33.78,33.72,33.76,11800.0,28.6108,28.6617,28.6108,28.6447,11800.0
2012-12-24 12:30:00,33.77,33.77,33.68,33.68,22400.0,28.6532,28.6532,28.5768,28.5768,22400.0
2012-12-24 12:40:00,33.67,33.7,33.56,33.7,64500.0,28.5684,28.5938,28.475,28.5938,64500.0
2012-12-24 12:50:00,33.7,33.76,33.69,33.72,58900.0,28.5938,28.6447,28.5853,28.6108,58900.0
2012-12-26 09:30:00,33.78,33.9,33.77,33.86,14300.0,28.6617,28.7635,28.6532,28.7296,14300.0
2012-12-26 09:40:00,33.88,33.91,33.83,33.88,13400.0,28.7465,28.772,28.7041,28.7465,13400.0
2012-12-26 09:50:00,33.86,33.94,33.82,33.84,11400.0,28.7296,28.7974,28.6956,28.7126,11400.0
2012-12-26 10:00:00,33.82,33.88,33.81,33.81,5900.0,28.6956,28.7465,28.6871,28.6871,5900.0
2012-12-26 10:10:00,33.82,33.83,33.68,33.69,24800.0,28.6956,28.7041,28.5768,28.5853,24800.0
2012-12-26 10:20:00,33.69,33.86,33.69,33.86,19800.0,28.5853,28.7296,28.5853,28.7296,19800.0
2012-12-26 10:30:00,33.86,33.87,33.62,33.62,8300.0,28.7296,28.7381,28.5259,28.5259,8300.0
2012-12-26 10:40:00,33.63,33.75,33.62,33.75,11100.0,28.5344,28.6362,28.5259,28.6362,11100.0
2012-12-26 10:50:00,33.73,33.73,33.54,33.55,23200.0,28.6193,28.6193,28.4581,28.4665,23200.0
2012-12-26 11:00:00,33.56,33.59,33.44,33.48,19800.0,28.475,28.5005,28.3732,28.4071,19800.0
2012-12-26 11:10:00,33.48,33.55,33.47,33.5,10400.0,28.4071,28.4665,28.3987,28.4241,10400.0
2012-12-26 11:20:00,33.5,33.52,33.47,33.47,9800.0,28.4241,28.4411,28.3987,28.3987,9800.0
2012-12-26 11:30:00,33.45,33.45,33.38,33.45,15400.0,28.3817,28.3817,28.3223,28.3817,15400.0
2012-12-26 11:40:00,33.44,33.48,33.43,33.44,7900.0,28.3732,28.4071,28.3647,28.3732,7900.0
2012-12-26 11:50:00,33.44,33.48,33.44,33.46,6800.0,28.3732,28.4071,28.3732,28.3902,6800.0
2012-12-26 12:00:00,33.47,33.48,33.41,33.43,14700.0,28.3987,28.4071,28.3478,28.3647,14700.0
2012-12-26 12:10:00,33.42,33.44,33.41,33.42,7400.0,28.3562,28.3732,28.3478,28.3562,7400.0
2012-12-26 12:20:00,33.43,33.46,33.42,33.43,11400.0,28.3647,28.3902,28.3562,28.3647,11400.0
2012-12-26 12:30:00,33.42,33.54,33.38,33.53,20900.0,28.3562,28.4581,28.3223,28.4496,20900.0
2012-12-26 12:40:00,33.52,33.52,33.46,33.49,8400.0,28.4411,28.4411,28.3902,28.4156,8400.0
2012-12-26 12:50:00,33.51,33.53,33.47,33.52,10000.0,28.4326,28.4496,28.3987,28.4411,10000.0
2012-12-26 13:00:00,33.52,33.54,33.48,33.51,6200.0,28.4411,28.4581,28.4071,28.4326,6200.0
2012-12-26 13:10:00,33.49,33.54,33.47,33.54,3900.0,28.4156,28.4581,28.3987,28.4581,3900.0
2012-12-26 13:20:00,33.54,33.6,33.52,33.6,17300.0,28.4581,28.509,28.4411,28.509,17300.0
2012-12-26 13:30:00,33.6,33.61,33.57,33.57,13600.0,28.509,28.5174,28.4835,28.4835,13600.0
2012-12-26 13:40:00,33.56,33.6,33.54,33.57,5600.0,28.475,28.509,28.4581,28.4835,5600.0
2012-12-26 13:50:00,33.55,33.58,33.51,33.52,10400.0,28.4665,28.492,28.4326,28.4411,10400.0
2012-12-26 14:00:00,33.52,33.61,33.52,33.59,14000.0,28.4411,28.5174,28.4411,28.5005,14000.0
2012-12-26 14:10:00,33.59,33.66,33.59,33.62,13400.0,28.5005,28.5599,28.5005,28.5259,13400.0
2012-12-26 14:20:00,33.61,33.62,33.59,33.61,11000.0,28.5174,28.5259,28.5005,28.5174,11000.0
2012-12-26 14:30:00,33.6,33.61,33.57,33.6,11700.0,28.509,28.5174,28.4835,28.509,11700.0
2012-12-26 14:40:00,33.6,33.62,33.57,33.61,20000.0,28.509,28.5259,28.4835,28.5174,20000.0
2012-12-26 14:50:00,33.61,33.71,33.6,33.66,16900.0,28.5174,28.6023,28.509,28.5599,16900.0
2012-12-26 15:00:00,33.66,33.66,33.6,33.6,26200.0,28.5599,28.5599,28.509,28.509,26200.0
2012-12-26 15:10:00,33.6,33.62,33.54,33.55,21200.0,28.509,28.5259,28.4581,28.4665,21200.0
2012-12-26 15:20:00,33.55,33.58,33.51,33.57,24800.0,28.4665,28.492,28.4326,28.4835,24800.0
2012-12-26 15:30:00,33.57,33.6,33.55,33.57,44100.0,28.4835,28.509,28.4665,28.4835,44100.0
2012-12-26 15:40:00,33.56,33.61,33.52,33.61,34000.0,28.475,28.5174,28.4411,28.5174,34000.0
2012-12-26 15:50:00,33.61,33.61,33.56,33.56,61500.0,28.5174,28.5174,28.475,28.475,61500.0
2012-12-27 09:30:00,33.74,33.8,33.7,33.73,29200.0,28.6278,28.6787,28.5938,28.6193,29200.0
2012-12-27 09:40:00,33.75,33.92,33.75,33.88,24000.0,28.6362,28.7805,28.6362,28.7465,24000.0
2012-12-27 09:50:00,33.9,33.9,33.74,33.75,17700.0,28.7635,28.7635,28.6278,28.6362,17700.0
2012-12-27 10:00:00,33.74,33.76,33.65,33.71,11400.0,28.6278,28.6447,28.5514,28.6023,11400.0
2012-12-27 10:10:00,33.73,33.74,33.56,33.56,13300.0,28.6193,28.6278,28.475,28.475,13300.0
2012-12-27 10:20:00,33.53,33.54,33.32,33.35,40800.0,28.4496,28.4581,28.2714,28.2968,40800.0
2012-12-27 10:30:00,33.35,33.38,33.29,33.34,9700.0,28.2968,28.3223,28.2459,28.2884,9700.0
2012-12-27 10:40:00,33.34,33.4,33.32,33.4,11900.0,28.2884,28.3393,28.2714,28.3393,11900.0
2012-12-27 10:50:00,33.4,33.41,33.35,33.36,10000.0,28.3393,28.3478,28.2968,28.3053,10000.0
2012-12-27 11:00:00,33.37,33.38,33.24,33.27,15400.0,28.3138,28.3223,28.2035,28.229,15400.0
2012-12-27 11:10:00,33.26,33.28,33.21,33.24,13400.0,28.2205,28.2374,28.1781,28.2035,13400.0
2012-12-27 11:20:00,33.24,33.26,33.18,33.2,23100.0,28.2035,28.2205,28.1526,28.1696,23100.0
2012-12-27 11:30:00,33.2,33.22,33.16,33.17,16800.0,28.1696,28.1865,28.1356,28.1441,16800.0
2012-12-27 11:40:00,33.18,33.24,33.16,33.24,15000.0,28.1526,28.2035,28.1356,28.2035,15000.0
2012-12-27 11:50:00,33.24,33.26,33.2,33.23,6900.0,28.2035,28.2205,28.1696,28.195,6900.0
2012-12-27 12:00:00,33.23,33.23,33.14,33.16,5000.0,28.195,28.195,28.1187,28.1356,5000.0
2012-12-27 12:10:00,33.16,33.17,33.11,33.13,12800.0,28.1356,28.1441,28.0932,28.1102,12800.0
2012-12-27 12:20:00,33.12,33.13,33.08,33.08,9500.0,28.1017,28.1102,28.0678,28.0678,9500.0
2012-12-27 12:30:00,33.09,33.09,32.95,32.99,26000.0,28.0762,28.0762,27.9575,27.9914,26000.0
2012-12-27 12:40:00,32.98,33.02,32.94,33.01,29600.0,27.9829,28.0168,27.949,28.0084,29600.0
2012-12-27 12:50:00,33.02,33.11,32.96,33.1,23000.0,28.0168,28.0932,27.9659,28.0847,23000.0
2012-12-27 13:00:00,33.11,33.18,33.11,33.18,10800.0,28.0932,28.1526,28.0932,28.1526,10800.0
2012-12-27 13:10:00,33.19,33.25,33.16,33.22,20800.0,28.1611,28.212,28.1356,28.1865,20800.0
2012-12-27 13:20:00,33.22,33.22,33.12,33.19,23900.0,28.1865,28.1865,28.1017,28.1611,23900.0
2012-12-27 13:30:00,33.19,33.23,33.18,33.21,25400.0,28.1611,28.195,28.1526,28.1781,25400.0
2012-12-27 13:40:00,33.21,33.21,33.19,33.2,15600.0,28.1781,28.1781,28.1611,28.1696,15600.0
2012-12-27 13:50:00,33.19,33.2,33.09,33.1,57000.0,28.1611,28.1696,28.0762,28.0847,57000.0
2012-12-27 14:00:00,33.09,33.13,33.07,33.1,48200.0,28.0762,28.1102,28.0593,28.0847,48200.0
2012-12-27 14:10:00,33.12,33.14,33.09,33.14,10500.0,28.1017,28.1187,28.0762,28.1187,10500.0
2012-12-27 14:20:00,33.14,33.15,33.11,33.11,9700.0,28.1187,28.1271,28.0932,28.0932,9700.0
2012-12-27 14:30:00,33.11,33.15,33.09,33.15,6000.0,28.0932,28.1271,28.0762,28.1271,6000.0
2012-12-27 14:40:00,33.14,33.41,33.14,33.35,19100.0,28.1187,28.3478,28.1187,28.2968,19100.0
2012-12-27 14:50:00,33.34,33.4,33.32,33.38,13500.0,28.2884,28.3393,28.2714,28.3223,13500.0
2012-12-27 15:00:00,33.39,33.43,33.3,33.4,42100.0,28.3308,28.3647,28.2544,28.3393,42100.0
2012-12-27 15:10:00,33.4,33.4,33.34,33.38,16600.0,28.3393,28.3393,28.2884,28.3223,16600.0
2012-12-27 15:20:00,33.39,33.54,33.39,33.49,16000.0,28.3308,28.4581,28.3308,28.4156,16000.0
2012-12-27 15:30:00,33.49,33.54,33.48,33.5,25200.0,28.4156,28.4581,28.4071,28.4241,25200.0
2012-12-27 15:40:00,33.51,33.61,33.51,33.59,32000.0,28.4326,28.5174,28.4326,28.5005,32000.0
2012-12-27 15:50:00,33.58,33.64,33.51,33.61,74300.0,28.492,28.5429,28.4326,28.5174,74300.0
2012-12-28 09:30:00,33.2,33.23,33.06,33.17,18200.0,28.1696,28.195,28.0508,28.1441,18200.0
2012-12-28 09:40:00,33.16,33.25,33.11,33.17,19500.0,28.1356,28.212,28.0932,28.1441,19500.0
2012-12-28 09:50:00,33.14,33.17,33.0,33.04,37400.0,28.1187,28.1441,27.9999,28.0338,37400.0
2012-12-28 10:00:00,33.04,33.11,32.99,33.0,50400.0,28.0338,28.0932,27.9914,27.9999,50400.0
2012-12-28 10:10:00,32.99,33.03,32.92,33.01,30200.0,27.9914,28.0253,27.932,28.0084,30200.0
2012-12-28 10:20:00,33.0,33.07,32.98,33.05,27600.0,27.9999,28.0593,27.9829,28.0423,27600.0
2012-12-28 10:30:00,33.07,33.25,33.05,33.24,42900.0,28.0593,28.212,28.0423,28.2035,42900.0
2012-12-28 10:40:00,33.24,33.48,33.24,33.43,20400.0,28.2035,28.4071,28.2035,28.3647,20400.0
2012-12-28 10:50:00,33.44,33.55,33.44,33.51,19300.0,28.3732,28.4665,28.3732,28.4326,19300.0
2012-12-28 11:00:00,33.51,33.54,33.44,33.45,11000.0,28.4326,28.4581,28.3732,28.3817,11000.0
2012-12-28 11:10:00,33.44,33.46,33.4,33.45,13600.0,28.3732,28.3902,28.3393,28.3817,13600.0
2012-12-28 11:20:00,33.46,33.46,33.36,33.36,4200.0,28.3902,28.3902,28.3053,28.3053,4200.0
2012-12-28 11:30:00,33.37,33.42,33.37,33.4,9200.0,28.3138,28.3562,28.3138,28.3393,9200.0
2012-12-28 11:40:00,33.4,33.43,33.39,33.42,11500.0,28.3393,28.3647,28.3308,28.3562,11500.0
2012-12-28 11:50:00,33.41,33.41,33.39,33.41,6500.0,28.3478,28.3478,28.3308,28.3478,6500.0
2012-12-28 12:00:00,33.4,33.42,33.39,33.4,19200.0,28.3393,28.3562,28.3308,28.3393,19200.0
2012-12-28 12:10:00,33.4,33.48,33.39,33.47,10900.0,28.3393,28.4071,28.3308,28.3987,10900.0
2012-12-28 12:20:00,33.48,33.49,33.46,33.48,4200.0,28.4071,28.4156,28.3902,28.4071,4200.0
2012-12-28 12:30:00,33.47,33.47,33.43,33.46,6600.0,28.3987,28.3987,28.3647,28.3902,6600.0
2012-12-28 12:40:00,33.47,33.47,33.42,33.45,8500.0,28.3987,28.3987,28.3562,28.3817,8500.0
2012-12-28 12:50:00,33.46,33.47,33.43,33.45,4400.0,28.3902,28.3987,28.3647,28.3817,4400.0
2012-12-28 13:00:00,33.45,33.47,33.43,33.44,8600.0,28.3817,28.3987,28.3647,28.3732,8600.0
2012-12-28 13:10:00,33.45,33.47,33.43,33.44,6000.0,28.3817,28.3987,28.3647,28.3732,6000.0
2012-12-28 13:20:00,33.44,33.47,33.43,33.44,9600.0,28.3732,28.3987,28.3647,28.3732,9600.0
2012-12-28 13:30:00,33.43,33.47,33.43,33.46,9700.0,28.3647,28.3987,28.3647,28.3902,9700.0
2012-12-28 13:40:00,33.45,33.47,33.45,33.45,8600.0,28.3817,28.3987,28.3817,28.3817,8600.0
2012-12-28 13:50:00,33.45,33.48,33.41,33.45,33000.0,28.3817,28.4071,28.3478,28.3817,33000.0
2012-12-28 14:00:00,33.44,33.45,33.39,33.45,26300.0,28.3732,28.3817,28.3308,28.3817,26300.0
2012-12-28 14:10:00,33.45,33.46,33.42,33.43,16700.0,28.3817,28.3902,28.3562,28.3647,16700.0
2012-12-28 14:20:00,33.43,33.43,33.32,33.32,28400.0,28.3647,28.3647,28.2714,28.2714,28400.0
2012-12-28 14:30:00,33.32,33.32,33.29,33.3,14900.0,28.2714,28.2714,28.2459,28.2544,14900.0
2012-12-28 14:40:00,33.3,33.32,33.29,33.29,39000.0,28.2544,28.2714,28.2459,28.2459,39000.0
2012-12-28 14:50:00,33.29,33.3,33.23,33.23,24500.0,28.2459,28.2544,28.195,28.195,24500.0
2012-12-28 15:00:00,33.23,33.24,33.22,33.23,22000.0,28.195,28.2035,28.1865,28.195,22000.0
2012-12-28 15:10:00,33.23,33.29,33.21,33.28,24500.0,28.195,28.2459,28.1781,28.2374,24500.0
2012-12-28 15:20:00,33.28,33.29,33.23,33.25,26700.0,28.2374,28.2459,28.195,28.212,26700.0
2012-12-28 15:30:00,33.25,33.28,33.16,33.23,73200.0,28.212,28.2374,28.1356,28.195,73200.0
2012-12-28 15:40:00,33.2,33.25,33.2,33.2,61000.0,28.1696,28.212,28.1696,28.1696,61000.0
2012-12-28 15:50:00,33.21,33.24,33.18,33.22,134600.0,28.1781,28.2035,28.1526,28.1865,134600.0
2012-12-31 09:30:00,33.1,33.35,33.09,33.35,22100.0,28.0847,28.2968,28.0762,28.2968,22100.0
2012-12-31 09:40:00,33.38,33.52,33.36,33.37,16100.0,28.3223,28.4411,28.3053,28.3138,16100.0
2012-12-31 09:50:00,33.42,33.57,33.4,33.57,22800.0,28.3562,28.4835,28.3393,28.4835,22800.0
2012-12-31 10:00:00,33.55,33.6,33.46,33.53,80600.0,28.4665,28.509,28.3902,28.4496,80600.0
2012-12-31 10:10:00,33.54,33.6,33.51,33.55,11800.0,28.4581,28.509,28.4326,28.4665,11800.0
2012-12-31 10:20:00,33.54,33.64,33.52,33.56,19000.0,28.4581,28.5429,28.4411,28.475,19000.0
2012-12-31 10:30:00,33.56,33.61,33.55,33.55,12900.0,28.475,28.5174,28.4665,28.4665,12900.0
2012-12-31 10:40:00,33.55,33.55,33.46,33.47,8800.0,28.4665,28.4665,28.3902,28.3987,8800.0
2012-12-31 10:50:00,33.47,33.51,33.41,33.51,19500.0,28.3987,28.4326,28.3478,28.4326,19500.0
2012-12-31 11:00:00,33.51,33.61,33.44,33.44,32100.0,28.4326,28.5174,28.3732,28.3732,32100.0
2012-12-31 11:10:00,33.44,33.47,33.43,33.45,14000.0,28.3732,28.3987,28.3647,28.3817,14000.0
2012-12-31 11:20:00,33.46,33.5,33.45,33.49,16300.0,28.3902,28.4241,28.3817,28.4156,16300.0
2012-12-31 11:30:00,33.49,33.54,33.48,33.51,11200.0,28.4156,28.4581,28.4071,28.4326,11200.0
2012-12-31 11:40:00,33.5,33.53,33.49,33.49,7800.0,28.4241,28.4496,28.4156,28.4156,7800.0
2012-12-31 11:50:00,33.49,33.53,33.48,33.52,19100.0,28.4156,28.4496,28.4071,28.4411,19100.0
2012-12-31 12:00:00,33.52,33.55,33.5,33.51,6400.0,28.4411,28.4665,28.4241,28.4326,6400.0
2012-12-31 12:10:00,33.5,33.52,33.5,33.51,4000.0,28.4241,28.4411,28.4241,28.4326,4000.0
2012-12-31 12:20:00,33.51,33.56,33.51,33.55,5300.0,28.4326,28.475,28.4326,28.4665,5300.0
2012-12-31 12:30:00,33.54,33.59,33.54,33.59,10600.0,28.4581,28.5005,28.4581,28.5005,10600.0
2012-12-31 12:40:00,33.58,33.75,33.58,33.74,9300.0,28.492,28.6362,28.492,28.6278,9300.0
2012-12-31 12:50:00,33.74,33.82,33.7,33.8,45700.0,28.6278,28.6956,28.5938,28.6787,45700.0
2012-12-31 13:00:00,33.8,33.82,33.67,33.78,18200.0,28.6787,28.6956,28.5684,28.6617,18200.0
2012-12-31 13:10:00,33.78,33.91,33.78,33.82,20800.0,28.6617,28.772,28.6617,28.6956,20800.0
2012-12-31 13:20:00,33.83,33.91,33.83,33.88,14700.0,28.7041,28.772,28.7041,28.7465,14700.0
2012-12-31 13:30:00,33.88,33.98,33.88,33.98,33300.0,28.7465,28.8314,28.7465,28.8314,33300.0
2012-12-31 13:40:00,33.98,34.16,33.91,34.01,79600.0,28.8314,28.9841,28.772,28.8568,79600.0
2012-12-31 13:50:00,33.98,34.04,33.9,34.02,40000.0,28.8314,28.8823,28.7635,28.8653,40000.0
2012-12-31 14:00:00,34.04,34.04,33.9,33.94,20500.0,28.8823,28.8823,28.7635,28.7974,20500.0
2012-12-31 14:10:00,33.93,33.97,33.91,33.96,23400.0,28.789,28.8229,28.772,28.8144,23400.0
2012-12-31 14:20:00,33.96,34.03,33.95,34.01,13800.0,28.8144,28.8738,28.8059,28.8568,13800.0
2012-12-31 14:30:00,34.0,34.06,33.95,33.96,29400.0,28.8484,28.8993,28.8059,28.8144,29400.0
2012-12-31 14:40:00,33.96,34.06,33.95,34.02,102800.0,28.8144,28.8993,28.8059,28.8653,102800.0
2012-12-31 14:50:00,34.01,34.17,33.96,34.08,85900.0,28.8568,28.9926,28.8144,28.9162,85900.0
2012-12-31 15:00:00,34.09,34.1,33.98,33.98,49400.0,28.9247,28.9332,28.8314,28.8314,49400.0
2012-12-31 15:10:00,33.98,33.99,33.77,33.81,88100.0,28.8314,28.8399,28.6532,28.6871,88100.0
2012-12-31 15:20:00,33.81,33.83,33.71,33.75,45400.0,28.6871,28.7041,28.6023,28.6362,45400.0
2012-12-31 15:30:00,33.75,33.91,33.75,33.88,59500.0,28.6362,28.772,28.6362,28.7465,59500.0
2012-12-31 15:40:00,33.89,33.92,33.81,33.91,53300.0,28.755,28.7805,28.6871,28.772,53300.0
2012-12-31 15:50:00,33.91,34.1,33.91,33.99,110400.0,28.772,28.9332,28.772,28.8399,110400.0
2013-01-02 09:30:00,34.78,35.15,34.76,35.12,89600.0,29.5102,29.8241,29.4932,29.7987,89600.0
2013-01-02 09:40:00,35.12,35.14,34.96,34.97,152800.0,29.7987,29.8156,29.6629,29.6714,152800.0
2013-01-02 09:50:00,34.98,35.02,34.95,34.95,45700.0,29.6799,29.7138,29.6544,29.6544,45700.0
2013-01-02 10:00:00,34.99,35.03,34.96,34.98,42300.0,29.6884,29.7223,29.6629,29.6799,42300.0
2013-01-02 10:10:00,34.97,35.08,34.96,35.02,35400.0,29.6714,29.7647,29.6629,29.7138,35400.0
2013-01-02 10:20:00,35.0,35.03,34.95,35.01,78500.0,29.6968,29.7223,29.6544,29.7053,78500.0
2013-01-02 10:30:00,35.0,35.06,34.93,34.94,34800.0,29.6968,29.7477,29.6374,29.6459,34800.0
2013-01-02 10:40:00,34.93,35.01,34.92,34.99,37700.0,29.6374,29.7053,29.629,29.6884,37700.0
2013-01-02 10:50:00,35.0,35.01,34.97,34.99,16200.0,29.6968,29.7053,29.6714,29.6884,16200.0
2013-01-02 11:00:00,34.99,35.01,34.9,34.9,19000.0,29.6884,29.7053,29.612,29.612,19000.0
2013-01-02 11:10:00,34.9,34.92,34.75,34.78,25200.0,29.612,29.629,29.4847,29.5102,25200.0
2013-01-02 11:20:00,34.78,34.93,34.75,34.9,57200.0,29.5102,29.6374,29.4847,29.612,57200.0
2013-01-02 11:30:00,34.89,34.93,34.8,34.92,54500.0,29.6035,29.6374,29.5271,29.629,54500.0
2013-01-02 11:40:00,34.92,34.97,34.87,34.96,35800.0,29.629,29.6714,29.5865,29.6629,35800.0
2013-01-02 11:50:00,34.96,35.13,34.95,35.05,86700.0,29.6629,29.8071,29.6544,29.7393,86700.0
2013-01-02 12:00:00,35.03,35.03,34.94,35.0,22200.0,29.7223,29.7223,29.6459,29.6968,22200.0
2013-01-02 12:10:00,35.0,35.06,34.98,34.99,21200.0,29.6968,29.7477,29.6799,29.6884,21200.0
2013-01-02 12:20:00,34.99,35.02,34.98,35.0,21400.0,29.6884,29.7138,29.6799,29.6968,21400.0
2013-01-02 12:30:00,35.0,35.02,34.98,35.0,25900.0,29.6968,29.7138,29.6799,29.6968,25900.0
2013-01-02 12:40:00,35.0,35.01,34.97,35.0,31100.0,29.6968,29.7053,29.6714,29.6968,31100.0
2013-01-02 12:50:00,35.0,35.01,34.98,35.01,39800.0,29.6968,29.7053,29.6799,29.7053,39800.0
2013-01-02 13:00:00,35.01,35.14,35.0,35.13,32300.0,29.7053,29.8156,29.6968,29.8071,32300.0
2013-01-02 13:10:00,35.13,35.15,35.11,35.14,20000.0,29.8071,29.8241,29.7902,29.8156,20000.0
2013-01-02 13:20:00,35.13,35.18,35.11,35.12,36000.0,29.8071,29.8496,29.7902,29.7987,36000.0
2013-01-02 13:30:00,35.12,35.15,35.1,35.12,23400.0,29.7987,29.8241,29.7817,29.7987,23400.0
2013-01-02 13:40:00,35.13,35.17,35.09,35.16,36900.0,29.8071,29.8411,29.7732,29.8326,36900.0
2013-01-02 13:50:00,35.17,35.2,35.16,35.2,46800.0,29.8411,29.8665,29.8326,29.8665,46800.0
2013-01-02 14:00:00,35.2,35.2,35.08,35.08,57400.0,29.8665,29.8665,29.7647,29.7647,57400.0
2013-01-02 14:10:00,35.08,35.12,35.04,35.1,42800.0,29.7647,29.7987,29.7308,29.7817,42800.0
2013-01-02 14:20:00,35.11,35.14,35.08,35.1,142500.0,29.7902,29.8156,29.7647,29.7817,142500.0
2013-01-02 14:30:00,35.1,35.12,35.07,35.11,60900.0,29.7817,29.7987,29.7562,29.7902,60900.0
2013-01-02 14:40:00,35.11,35.12,35.09,35.12,51000.0,29.7902,29.7987,29.7732,29.7987,51000.0
2013-01-02 14:50:00,35.12,35.17,35.11,35.16,49000.0,29.7987,29.8411,29.7902,29.8326,49000.0
2013-01-02 15:00:00,35.17,35.19,35.15,35.16,43700.0,29.8411,29.858,29.8241,29.8326,43700.0
2013-01-02 15:10:00,35.16,35.23,35.14,35.22,44700.0,29.8326,29.892,29.8156,29.8835,44700.0
2013-01-02 15:20:00,35.22,35.25,35.16,35.24,61800.0,29.8835,29.909,29.8326,29.9005,61800.0
2013-01-02 15:30:00,35.24,35.32,35.23,35.3,105400.0,29.9005,29.9684,29.892,29.9514,105400.0
2013-01-02 15:40:00,35.31,35.32,35.25,35.25,164200.0,29.9599,29.9684,29.909,29.909,164200.0
2013-01-02 15:50:00,35.26,35.43,35.26,35.4,170200.0,29.9174,30.0617,29.9174,30.0362,170200.0
2013-01-03 09:30:00,35.36,35.4,35.17,35.18,63000.0,30.0023,30.0362,29.8411,29.8496,63000.0
2013-01-03 09:40:00,35.16,35.17,34.96,35.15,52900.0,29.8326,29.8411,29.6629,29.8241,52900.0
2013-01-03 09:50:00,35.17,35.26,35.13,35.19,49600.0,29.8411,29.9174,29.8071,29.858,49600.0
2013-01-03 10:00:00,35.17,35.37,35.16,35.36,61800.0,29.8411,30.0108,29.8326,30.0023,61800.0
2013-01-03 10:10:00,35.35,35.42,35.31,35.38,65600.0,29.9938,30.0532,29.9599,30.0193,65600.0
2013-01-03 10:20:00,35.38,35.39,35.26,35.28,50400.0,30.0193,30.0277,29.9174,29.9344,50400.0
2013-01-03 10:30:00,35.27,35.48,35.27,35.48,57300.0,29.9259,30.1041,29.9259,30.1041,57300.0
2013-01-03 10:40:00,35.48,35.52,35.45,35.45,71500.0,30.1041,30.138,30.0787,30.0787,71500.0
2013-01-03 10:50:00,35.43,35.47,35.39,35.4,17800.0,30.0617,30.0956,30.0277,30.0362,17800.0
2013-01-03 11:00:00,35.39,35.46,35.36,35.46,31200.0,30.0277,30.0871,30.0023,30.0871,31200.0
2013-01-03 11:10:00,35.47,35.54,35.46,35.51,46800.0,30.0956,30.155,30.0871,30.1296,46800.0
2013-01-03 11:20:00,35.51,35.55,35.48,35.48,86100.0,30.1296,30.1635,30.1041,30.1041,86100.0
2013-01-03 11:30:00,35.48,35.53,35.46,35.52,16700.0,30.1041,30.1465,30.0871,30.138,16700.0
2013-01-03 11:40:00,35.53,35.54,35.44,35.45,14100.0,30.1465,30.155,30.0702,30.0787,14100.0
2013-01-03 11:50:00,35.45,35.54,35.45,35.54,20900.0,30.0787,30.155,30.0787,30.155,20900.0
2013-01-03 12:00:00,35.54,35.59,35.53,35.59,20900.0,30.155,30.1974,30.1465,30.1974,20900.0
2013-01-03 12:10:00,35.61,35.7,35.61,35.69,44600.0,30.2144,30.2908,30.2144,30.2823,44600.0
2013-01-03 12:20:00,35.68,35.72,35.68,35.7,15700.0,30.2738,30.3077,30.2738,30.2908,15700.0
2013-01-03 12:30:00,35.69,35.69,35.62,35.64,25200.0,30.2823,30.2823,30.2229,30.2399,25200.0
2013-01-03 12:40:00,35.63,35.68,35.62,35.67,11100.0,30.2314,30.2738,30.2229,30.2653,11100.0
2013-01-03 12:50:00,35.67,35.7,35.65,35.67,15300.0,30.2653,30.2908,30.2483,30.2653,15300.0
2013-01-03 13:00:00,35.67,35.67,35.62,35.65,11700.0,30.2653,30.2653,30.2229,30.2483,11700.0
2013-01-03 13:10:00,35.64,35.64,35.59,35.61,25600.0,30.2399,30.2399,30.1974,30.2144,25600.0
2013-01-03 13:20:00,35.61,35.64,35.61,35.63,8100.0,30.2144,30.2399,30.2144,30.2314,8100.0
2013-01-03 13:30:00,35.63,35.7,35.63,35.7,21100.0,30.2314,30.2908,30.2314,30.2908,21100.0
2013-01-03 13:40:00,35.69,35.73,35.69,35.73,17500.0,30.2823,30.3162,30.2823,30.3162,17500.0
2013-01-03 13:50:00,35.73,35.79,35.71,35.78,25200.0,30.3162,30.3671,30.2993,30.3587,25200.0
2013-01-03 14:00:00,35.79,35.79,35.68,35.71,65600.0,30.3671,30.3671,30.2738,30.2993,65600.0
2013-01-03 14:10:00,35.69,35.73,35.67,35.71,20600.0,30.2823,30.3162,30.2653,30.2993,20600.0
2013-01-03 14:20:00,35.71,35.83,35.7,35.83,94900.0,30.2993,30.4011,30.2908,30.4011,94900.0
2013-01-03 14:30:00,35.82,35.83,35.66,35.69,47800.0,30.3926,30.4011,30.2568,30.2823,47800.0
2013-01-03 14:40:00,35.69,35.75,35.69,35.73,35700.0,30.2823,30.3332,30.2823,30.3162,35700.0
2013-01-03 14:50:00,35.71,35.83,35.71,35.8,76400.0,30.2993,30.4011,30.2993,30.3756,76400.0
2013-01-03 15:00:00,35.8,35.83,35.75,35.8,104900.0,30.3756,30.4011,30.3332,30.3756,104900.0
2013-01-03 15:10:00,35.8,35.84,35.77,35.79,58100.0,30.3756,30.4096,30.3502,30.3671,58100.0
2013-01-03 15:20:00,35.8,35.81,35.73,35.79,125300.0,30.3756,30.3841,30.3162,30.3671,125300.0
2013-01-03 15:30:00,35.77,35.77,35.67,35.7,91700.0,30.3502,30.3502,30.2653,30.2908,91700.0
2013-01-03 15:40:00,35.7,35.74,35.7,35.73,76600.0,30.2908,30.3247,30.2908,30.3162,76600.0
2013-01-03 15:50:00,35.74,35.8,35.68,35.8,211700.0,30.3247,30.3756,30.2738,30.3756,211700.0
2013-01-04 09:30:00,35.47,35.5,35.14,35.23,112200.0,30.0956,30.1211,29.8156,29.892,112200.0
2013-01-04 09:40:00,35.23,35.43,35.22,35.42,56200.0,29.892,30.0617,29.8835,30.0532,56200.0
2013-01-04 09:50:00,35.42,35.66,35.41,35.63,78900.0,30.0532,30.2568,30.0447,30.2314,78900.0
2013-01-04 10:00:00,35.63,35.64,35.56,35.59,39100.0,30.2314,30.2399,30.172,30.1974,39100.0
2013-01-04 10:10:00,35.6,35.6,35.47,35.53,58700.0,30.2059,30.2059,30.0956,30.1465,58700.0
2013-01-04 10:20:00,35.55,35.71,35.55,35.67,107000.0,30.1635,30.2993,30.1635,30.2653,107000.0
2013-01-04 10:30:00,35.66,35.68,35.54,35.6,23200.0,30.2568,30.2738,30.155,30.2059,23200.0
2013-01-04 10:40:00,35.6,35.65,35.54,35.65,36500.0,30.2059,30.2483,30.155,30.2483,36500.0
2013-01-04 10:50:00,35.65,35.65,35.56,35.62,40400.0,30.2483,30.2483,30.172,30.2229,40400.0
2013-01-04 11:00:00,35.62,35.65,35.57,35.58,30700.0,30.2229,30.2483,30.1805,30.189,30700.0
2013-01-04 11:10:00,35.59,35.68,35.59,35.68,27200.0,30.1974,30.2738,30.1974,30.2738,27200.0
2013-01-04 11:20:00,35.67,35.71,35.61,35.69,22700.0,30.2653,30.2993,30.2144,30.2823,22700.0
2013-01-04 11:30:00,35.69,35.83,35.69,35.83,28200.0,30.2823,30.4011,30.2823,30.4011,28200.0
2013-01-04 11:40:00,35.83,35.83,35.77,35.81,29900.0,30.4011,30.4011,30.3502,30.3841,29900.0
2013-01-04 11:50:00,35.8,35.83,35.76,35.77,13800.0,30.3756,30.4011,30.3417,30.3502,13800.0
2013-01-04 12:00:00,35.77,35.84,35.77,35.83,15200.0,30.3502,30.4096,30.3502,30.4011,15200.0
2013-01-04 12:10:00,35.83,35.83,35.76,35.76,19000.0,30.4011,30.4011,30.3417,30.3417,19000.0
2013-01-04 12:20:00,35.76,35.77,35.67,35.72,44900.0,30.3417,30.3502,30.2653,30.3077,44900.0
2013-01-04 12:30:00,35.72,35.75,35.69,35.75,13100.0,30.3077,30.3332,30.2823,30.3332,13100.0
2013-01-04 12:40:00,35.75,35.8,35.74,35.8,8500.0,30.3332,30.3756,30.3247,30.3756,8500.0
2013-01-04 12:50:00,35.8,35.86,35.78,35.86,15700.0,30.3756,30.4265,30.3587,30.4265,15700.0
2013-01-04 13:00:00,35.85,35.86,35.83,35.86,15100.0,30.418,30.4265,30.4011,30.4265,15100.0
2013-01-04 13:10:00,35.86,35.88,35.85,35.86,11000.0,30.4265,30.4435,30.418,30.4265,11000.0
2013-01-04 13:20:00,35.85,35.87,35.83,35.84,39600.0,30.418,30.435,30.4011,30.4096,39600.0
2013-01-04 13:30:00,35.83,35.84,35.72,35.72,49900.0,30.4011,30.4096,30.3077,30.3077,49900.0
2013-01-04 13:40:00,35.72,35.73,35.69,35.7,42900.0,30.3077,30.3162,30.2823,30.2908,42900.0
2013-01-04 13:50:00,35.7,35.78,35.64,35.78,46700.0,30.2908,30.3587,30.2399,30.3587,46700.0
2013-01-04 14:00:00,35.78,35.83,35.74,35.74,52300.0,30.3587,30.4011,30.3247,30.3247,52300.0
2013-01-04 14:10:00,35.75,35.8,35.74,35.79,32900.0,30.3332,30.3756,30.3247,30.3671,32900.0
2013-01-04 14:20:00,35.8,35.87,35.77,35.87,30900.0,30.3756,30.435,30.3502,30.435,30900.0
2013-01-04 14:30:00,35.86,35.92,35.84,35.92,38700.0,30.4265,30.4774,30.4096,30.4774,38700.0
2013-01-04 14:40:00,35.91,35.98,35.91,35.98,39500.0,30.469,30.5283,30.469,30.5283,39500.0
2013-01-04 14:50:00,35.98,36.01,35.95,35.95,76800.0,30.5283,30.5538,30.5029,30.5029,76800.0
2013-01-04 15:00:00,35.95,35.95,35.87,35.87,61700.0,30.5029,30.5029,30.435,30.435,61700.0
2013-01-04 15:10:00,35.86,36.0,35.86,36.0,62000.0,30.4265,30.5453,30.4265,30.5453,62000.0
2013-01-04 15:20:00,36.0,36.0,35.86,35.9,71400.0,30.5453,30.5453,30.4265,30.4605,71400.0
2013-01-04 15:30:00,35.9,35.91,35.84,35.86,51900.0,30.4605,30.469,30.4096,30.4265,51900.0
2013-01-04 15:40:00,35.86,35.86,35.75,35.81,145300.0,30.4265,30.4265,30.3332,30.3841,145300.0
2013-01-04 15:50:00,35.81,35.84,35.77,35.8,121100.0,30.3841,30.4096,30.3502,30.3756,121100.0
2013-01-07 09:30:00,35.39,35.5,35.32,35.42,83000.0,30.0277,30.1211,29.9684,30.0532,83000.0
2013-01-07 09:40:00,35.43,35.52,35.41,35.47,56000.0,30.0617,30.138,30.0447,30.0956,56000.0
2013-01-07 09:50:00,35.47,35.74,35.45,35.7,73100.0,30.0956,30.3247,30.0787,30.2908,73100.0
2013-01-07 10:00:00,35.71,35.71,35.61,35.61,31500.0,30.2993,30.2993,30.2144,30.2144,31500.0
2013-01-07 10:10:00,35.61,35.63,35.57,35.6,22800.0,30.2144,30.2314,30.1805,30.2059,22800.0
2013-01-07 10:20:00,35.59,35.67,35.57,35.67,29100.0,30.1974,30.2653,30.1805,30.2653,29100.0
2013-01-07 10:30:00,35.67,35.68,35.56,35.58,33900.0,30.2653,30.2738,30.172,30.189,33900.0
2013-01-07 10:40:00,35.59,35.64,35.59,35.63,11700.0,30.1974,30.2399,30.1974,30.2314,11700.0
2013-01-07 10:50:00,35.62,35.65,35.61,35.61,12000.0,30.2229,30.2483,30.2144,30.2144,12000.0
2013-01-07 11:00:00,35.61,35.7,35.59,35.69,16300.0,30.2144,30.2908,30.1974,30.2823,16300.0
2013-01-07 11:10:00,35.69,35.72,35.57,35.59,35300.0,30.2823,30.3077,30.1805,30.1974,35300.0
2013-01-07 11:20:00,35.59,35.66,35.58,35.65,14100.0,30.1974,30.2568,30.189,30.2483,14100.0
2013-01-07 11:30:00,35.64,35.65,35.6,35.62,10200.0,30.2399,30.2483,30.2059,30.2229,10200.0
2013-01-07 11:40:00,35.62,35.63,35.5,35.51,16500.0,30.2229,30.2314,30.1211,30.1296,16500.0
2013-01-07 11:50:00,35.5,35.5,35.34,35.34,53000.0,30.1211,30.1211,29.9853,29.9853,53000.0
2013-01-07 12:00:00,35.34,35.46,35.32,35.44,44700.0,29.9853,30.0871,29.9684,30.0702,44700.0
2013-01-07 12:10:00,35.44,35.46,35.41,35.45,27800.0,30.0702,30.0871,30.0447,30.0787,27800.0
2013-01-07 12:20:00,35.45,35.45,35.4,35.45,28800.0,30.0787,30.0787,30.0362,30.0787,28800.0
2013-01-07 12:30:00,35.45,35.45,35.39,35.41,28400.0,30.0787,30.0787,30.0277,30.0447,28400.0
2013-01-07 12:40:00,35.41,35.42,35.34,35.42,24400.0,30.0447,30.0532,29.9853,30.0532,24400.0
2013-01-07 12:50:00,35.43,35.46,35.43,35.45,18700.0,30.0617,30.0871,30.0617,30.0787,18700.0
2013-01-07 13:00:00,35.46,35.53,35.45,35.52,19400.0,30.0871,30.1465,30.0787,30.138,19400.0
2013-01-07 13:10:00,35.51,35.54,35.49,35.53,18300.0,30.1296,30.155,30.1126,30.1465,18300.0
2013-01-07 13:20:00,35.53,35.6,35.51,35.58,33600.0,30.1465,30.2059,30.1296,30.189,33600.0
2013-01-07 13:30:00,35.58,35.59,35.53,35.56,25200.0,30.189,30.1974,30.1465,30.172,25200.0
2013-01-07 13:40:00,35.56,35.58,35.52,35.57,29200.0,30.172,30.189,30.138,30.1805,29200.0
2013-01-07 13:50:00,35.57,35.63,35.57,35.62,37100.0,30.1805,30.2314,30.1805,30.2229,37100.0
2013-01-07 14:00:00,35.61,35.62,35.52,35.6,71900.0,30.2144,30.2229,30.138,30.2059,71900.0
2013-01-07 14:10:00,35.6,35.61,35.55,35.6,21700.0,30.2059,30.2144,30.1635,30.2059,21700.0
2013-01-07 14:20:00,35.59,35.71,35.58,35.67,38600.0,30.1974,30.2993,30.189,30.2653,38600.0
2013-01-07 14:30:00,35.67,35.76,35.65,35.76,49500.0,30.2653,30.3417,30.2483,30.3417,49500.0
2013-01-07 14:40:00,35.75,35.78,35.73,35.73,46300.0,30.3332,30.3587,30.3162,30.3162,46300.0
2013-01-07 14:50:00,35.72,35.79,35.71,35.79,25400.0,30.3077,30.3671,30.2993,30.3671,25400.0
2013-01-07 15:00:00,35.78,35.84,35.76,35.82,60700.0,30.3587,30.4096,30.3417,30.3926,60700.0
2013-01-07 15:10:00,35.79,35.86,35.79,35.84,51100.0,30.3671,30.4265,30.3671,30.4096,51100.0
2013-01-07 15:20:00,35.83,35.9,35.68,35.69,95400.0,30.4011,30.4605,30.2738,30.2823,95400.0
2013-01-07 15:30:00,35.7,35.71,35.66,35.67,38600.0,30.2908,30.2993,30.2568,30.2653,38600.0
2013-01-07 15:40:00,35.68,35.7,35.61,35.63,87500.0,30.2738,30.2908,30.2144,30.2314,87500.0
2013-01-07 15:50:00,35.64,35.65,35.57,35.62,221400.0,30.2399,30.2483,30.1805,30.2229,221400.0
2013-01-08 09:30:00,35.52,35.69,35.52,35.68,70000.0,30.138,30.2823,30.138,30.2738,70000.0
2013-01-08 09:40:00,35.69,35.7,35.58,35.6,30300.0,30.2823,30.2908,30.189,30.2059,30300.0
2013-01-08 09:50:00,35.61,35.67,35.53,35.53,34000.0,30.2144,30.2653,30.1465,30.1465,34000.0
2013-01-08 10:00:00,35.53,35.57,35.47,35.54,51300.0,30.1465,30.1805,30.0956,30.155,51300.0
2013-01-08 10:10:00,35.54,35.55,35.38,35.4,28200.0,30.155,30.1635,30.0193,30.0362,28200.0
2013-01-08 10:20:00,35.39,35.48,35.33,35.37,25200.0,30.0277,30.1041,29.9768,30.0108,25200.0
2013-01-08 10:30:00,35.36,35.37,35.27,35.27,21600.0,30.0023,30.0108,29.9259,29.9259,21600.0
2013-01-08 10:40:00,35.26,35.35,35.25,35.27,10600.0,29.9174,29.9938,29.909,29.9259,10600.0
2013-01-08 10:50:00,35.27,35.27,35.19,35.2,19000.0,29.9259,29.9259,29.858,29.8665,19000.0
2013-01-08 11:00:00,35.2,35.27,35.2,35.23,49300.0,29.8665,29.9259,29.8665,29.892,49300.0
2013-01-08 11:10:00,35.23,35.32,35.22,35.3,15500.0,29.892,29.9684,29.8835,29.9514,15500.0
2013-01-08 11:20:00,35.29,35.3,35.23,35.25,13200.0,29.9429,29.9514,29.892,29.909,13200.0
2013-01-08 11:30:00,35.25,35.28,35.24,35.28,11900.0,29.909,29.9344,29.9005,29.9344,11900.0
2013-01-08 11:40:00,35.27,35.28,35.19,35.21,23400.0,29.9259,29.9344,29.858,29.875,23400.0
2013-01-08 11:50:00,35.21,35.22,35.17,35.18,8100.0,29.875,29.8835,29.8411,29.8496,8100.0
2013-01-08 12:00:00,35.18,35.26,35.18,35.23,6600.0,29.8496,29.9174,29.8496,29.892,6600.0
2013-01-08 12:10:00,35.22,35.23,35.18,35.21,31700.0,29.8835,29.892,29.8496,29.875,31700.0
2013-01-08 12:20:00,35.21,35.25,35.15,35.18,38400.0,29.875,29.909,29.8241,29.8496,38400.0
2013-01-08 12:30:00,35.18,35.2,35.14,35.16,17500.0,29.8496,29.8665,29.8156,29.8326,17500.0
2013-01-08 12:40:00,35.18,35.2,35.16,35.19,12200.0,29.8496,29.8665,29.8326,29.858,12200.0
2013-01-08 12:50:00,35.18,35.18,35.15,35.16,10400.0,29.8496,29.8496,29.8241,29.8326,10400.0
2013-01-08 13:00:00,35.16,35.18,35.15,35.15,13300.0,29.8326,29.8496,29.8241,29.8241,13300.0
2013-01-08 13:10:00,35.15,35.15,35.12,35.14,26900.0,29.8241,29.8241,29.7987,29.8156,26900.0
2013-01-08 13:20:00,35.15,35.19,35.15,35.17,24400.0,29.8241,29.858,29.8241,29.8411,24400.0
2013-01-08 13:30:00,35.15,35.18,35.12,35.13,18200.0,29.8241,29.8496,29.7987,29.8071,18200.0
2013-01-08 13:40:00,35.13,35.14,35.11,35.11,17800.0,29.8071,29.8156,29.7902,29.7902,17800.0
2013-01-08 13:50:00,35.12,35.15,35.1,35.13,25500.0,29.7987,29.8241,29.7817,29.8071,25500.0
2013-01-08 14:00:00,35.13,35.17,35.12,35.13,16300.0,29.8071,29.8411,29.7987,29.8071,16300.0
2013-01-08 14:10:00,35.13,35.16,35.13,35.14,10200.0,29.8071,29.8326,29.8071,29.8156,10200.0
2013-01-08 14:20:00,35.14,35.14,35.09,35.1,41300.0,29.8156,29.8156,29.7732,29.7817,41300.0
2013-01-08 14:30:00,35.1,35.14,35.1,35.13,23200.0,29.7817,29.8156,29.7817,29.8071,23200.0
2013-01-08 14:40:00,35.14,35.17,35.12,35.16,89500.0,29.8156,29.8411,29.7987,29.8326,89500.0
2013-01-08 14:50:00,35.17,35.18,35.14,35.17,85100.0,29.8411,29.8496,29.8156,29.8411,85100.0
2013-01-08 15:00:00,35.19,35.23,35.19,35.23,102000.0,29.858,29.892,29.858,29.892,102000.0
2013-01-08 15:10:00,35.23,35.26,35.2,35.22,30400.0,29.892,29.9174,29.8665,29.8835,30400.0
2013-01-08 15:20:00,35.22,35.25,35.19,35.19,44800.0,29.8835,29.909,29.858,29.858,44800.0
2013-01-08 15:30:00,35.2,35.2,35.13,35.13,48300.0,29.8665,29.8665,29.8071,29.8071,48300.0
2013-01-08 15:40:00,35.14,35.19,35.13,35.17,83700.0,29.8156,29.858,29.8071,29.8411,83700.0
2013-01-08 15:50:00,35.16,35.23,35.16,35.21,163400.0,29.8326,29.892,29.8326,29.875,163400.0
2013-01-09 09:30:00,35.59,35.92,35.59,35.89,190300.0,30.1974,30.4774,30.1974,30.452,190300.0
2013-01-09 09:40:00,35.87,35.89,35.68,35.7,68500.0,30.435,30.452,30.2738,30.2908,68500.0
2013-01-09 09:50:00,35.71,35.89,35.68,35.87,40000.0,30.2993,30.452,30.2738,30.435,40000.0
2013-01-09 10:00:00,35.88,35.96,35.83,35.83,54100.0,30.4435,30.5114,30.4011,30.4011,54100.0
2013-01-09 10:10:00,35.83,35.98,35.8,35.9,78400.0,30.4011,30.5283,30.3756,30.4605,78400.0
2013-01-09 10:20:00,35.91,35.95,35.91,35.95,25300.0,30.469,30.5029,30.469,30.5029,25300.0
2013-01-09 10:30:00,35.94,35.95,35.86,35.88,18300.0,30.4944,30.5029,30.4265,30.4435,18300.0
2013-01-09 10:40:00,35.87,35.89,35.77,35.79,17600.0,30.435,30.452,30.3502,30.3671,17600.0
2013-01-09 10:50:00,35.79,35.8,35.75,35.78,19600.0,30.3671,30.3756,30.3332,30.3587,19600.0
2013-01-09 11:00:00,35.8,35.83,35.78,35.81,27300.0,30.3756,30.4011,30.3587,30.3841,27300.0
2013-01-09 11:10:00,35.82,35.82,35.73,35.75,20500.0,30.3926,30.3926,30.3162,30.3332,20500.0
2013-01-09 11:20:00,35.75,35.8,35.74,35.74,17300.0,30.3332,30.3756,30.3247,30.3247,17300.0
2013-01-09 11:30:00,35.75,35.76,35.68,35.74,93000.0,30.3332,30.3417,30.2738,30.3247,93000.0
2013-01-09 11:40:00,35.74,35.76,35.7,35.71,15700.0,30.3247,30.3417,30.2908,30.2993,15700.0
2013-01-09 11:50:00,35.71,35.79,35.71,35.75,77000.0,30.2993,30.3671,30.2993,30.3332,77000.0
2013-01-09 12:00:00,35.73,35.75,35.68,35.7,41000.0,30.3162,30.3332,30.2738,30.2908,41000.0
2013-01-09 12:10:00,35.7,35.7,35.65,35.66,146500.0,30.2908,30.2908,30.2483,30.2568,146500.0
2013-01-09 12:20:00,35.66,35.68,35.64,35.68,34400.0,30.2568,30.2738,30.2399,30.2738,34400.0
2013-01-09 12:30:00,35.69,35.72,35.65,35.69,44000.0,30.2823,30.3077,30.2483,30.2823,44000.0
2013-01-09 12:40:00,35.7,35.7,35.61,35.7,38800.0,30.2908,30.2908,30.2144,30.2908,38800.0
2013-01-09 12:50:00,35.7,35.73,35.67,35.73,92500.0,30.2908,30.3162,30.2653,30.3162,92500.0
2013-01-09 13:00:00,35.72,35.77,35.71,35.72,29900.0,30.3077,30.3502,30.2993,30.3077,29900.0
2013-01-09 13:10:00,35.74,35.75,35.7,35.7,21900.0,30.3247,30.3332,30.2908,30.2908,21900.0
2013-01-09 13:20:00,35.71,35.72,35.68,35.72,115900.0,30.2993,30.3077,30.2738,30.3077,115900.0
2013-01-09 13:30:00,35.71,35.73,35.68,35.73,13200.0,30.2993,30.3162,30.2738,30.3162,13200.0
2013-01-09 13:40:00,35.72,35.74,35.69,35.71,34500.0,30.3077,30.3247,30.2823,30.2993,34500.0
2013-01-09 13:50:00,35.71,35.74,35.69,35.72,33100.0,30.2993,30.3247,30.2823,30.3077,33100.0
2013-01-09 14:00:00,35.72,35.73,35.67,35.71,36500.0,30.3077,30.3162,30.2653,30.2993,36500.0
2013-01-09 14:10:00,35.7,35.73,35.66,35.66,36900.0,30.2908,30.3162,30.2568,30.2568,36900.0
2013-01-09 14:20:00,35.67,35.72,35.67,35.7,10500.0,30.2653,30.3077,30.2653,30.2908,10500.0
2013-01-09 14:30:00,35.72,35.73,35.69,35.71,35400.0,30.3077,30.3162,30.2823,30.2993,35400.0
2013-01-09 14:40:00,35.71,35.72,35.69,35.69,16600.0,30.2993,30.3077,30.2823,30.2823,16600.0
2013-01-09 14:50:00,35.69,35.69,35.64,35.67,27400.0,30.2823,30.2823,30.2399,30.2653,27400.0
2013-01-09 15:00:00,35.65,35.66,35.62,35.62,33900.0,30.2483,30.2568,30.2229,30.2229,33900.0
2013-01-09 15:10:00,35.63,35.68,35.61,35.61,31000.0,30.2314,30.2738,30.2144,30.2144,31000.0
2013-01-09 15:20:00,35.62,35.67,35.6,35.65,24800.0,30.2229,30.2653,30.2059,30.2483,24800.0
2013-01-09 15:30:00,35.65,35.66,35.62,35.64,66100.0,30.2483,30.2568,30.2229,30.2399,66100.0
2013-01-09 15:40:00,35.65,35.67,35.62,35.66,41700.0,30.2483,30.2653,30.2229,30.2568,41700.0
2013-01-09 15:50:00,35.66,35.67,35.59,35.6,121900.0,30.2568,30.2653,30.1974,30.2059,121900.0
2013-01-10 09:30:00,36.13,36.16,35.96,35.97,94700.0,30.6556,30.6811,30.5114,30.5199,94700.0
2013-01-10 09:40:00,35.97,36.02,35.73,35.73,85400.0,30.5199,30.5623,30.3162,30.3162,85400.0
2013-01-10 09:50:00,35.73,35.86,35.73,35.84,49800.0,30.3162,30.4265,30.3162,30.4096,49800.0
2013-01-10 10:00:00,35.84,35.9,35.82,35.88,23900.0,30.4096,30.4605,30.3926,30.4435,23900.0
2013-01-10 10:10:00,35.89,35.9,35.86,35.88,41900.0,30.452,30.4605,30.4265,30.4435,41900.0
2013-01-10 10:20:00,35.88,35.89,35.84,35.86,41900.0,30.4435,30.452,30.4096,30.4265,41900.0
2013-01-10 10:30:00,35.86,35.86,35.7,35.78,36300.0,30.4265,30.4265,30.2908,30.3587,36300.0
2013-01-10 10:40:00,35.81,35.81,35.71,35.76,23400.0,30.3841,30.3841,30.2993,30.3417,23400.0
2013-01-10 10:50:00,35.76,35.77,35.63,35.65,49700.0,30.3417,30.3502,30.2314,30.2483,49700.0
2013-01-10 11:00:00,35.65,35.68,35.59,35.59,21800.0,30.2483,30.2738,30.1974,30.1974,21800.0
2013-01-10 11:10:00,35.6,35.66,35.48,35.58,42500.0,30.2059,30.2568,30.1041,30.189,42500.0
2013-01-10 11:20:00,35.59,35.68,35.55,35.68,31600.0,30.1974,30.2738,30.1635,30.2738,31600.0
2013-01-10 11:30:00,35.66,35.73,35.66,35.73,216100.0,30.2568,30.3162,30.2568,30.3162,216100.0
2013-01-10 11:40:00,35.72,35.73,35.63,35.63,40700.0,30.3077,30.3162,30.2314,30.2314,40700.0
2013-01-10 11:50:00,35.65,35.67,35.62,35.67,6500.0,30.2483,30.2653,30.2229,30.2653,6500.0
2013-01-10 12:00:00,35.69,35.7,35.64,35.65,9600.0,30.2823,30.2908,30.2399,30.2483,9600.0
2013-01-10 12:10:00,35.65,35.7,35.64,35.7,7800.0,30.2483,30.2908,30.2399,30.2908,7800.0
2013-01-10 12:20:00,35.7,35.71,35.62,35.63,19900.0,30.2908,30.2993,30.2229,30.2314,19900.0
2013-01-10 12:30:00,35.64,35.7,35.63,35.7,36200.0,30.2399,30.2908,30.2314,30.2908,36200.0
2013-01-10 12:40:00,35.7,35.72,35.68,35.71,30800.0,30.2908,30.3077,30.2738,30.2993,30800.0
2013-01-10 12:50:00,35.7,35.73,35.68,35.73,43900.0,30.2908,30.3162,30.2738,30.3162,43900.0
2013-01-10 13:00:00,35.72,35.74,35.7,35.73,23700.0,30.3077,30.3247,30.2908,30.3162,23700.0
2013-01-10 13:10:00,35.72,35.73,35.69,35.7,13700.0,30.3077,30.3162,30.2823,30.2908,13700.0
2013-01-10 13:20:00,35.7,35.73,35.68,35.7,25100.0,30.2908,30.3162,30.2738,30.2908,25100.0
2013-01-10 13:30:00,35.7,35.7,35.57,35.57,105300.0,30.2908,30.2908,30.1805,30.1805,105300.0
2013-01-10 13:40:00,35.59,35.61,35.56,35.59,17900.0,30.1974,30.2144,30.172,30.1974,17900.0
2013-01-10 13:50:00,35.58,35.62,35.58,35.58,19500.0,30.189,30.2229,30.189,30.189,19500.0
2013-01-10 14:00:00,35.59,35.61,35.57,35.61,25000.0,30.1974,30.2144,30.1805,30.2144,25000.0
2013-01-10 14:10:00,35.6,35.7,35.6,35.7,22100.0,30.2059,30.2908,30.2059,30.2908,22100.0
2013-01-10 14:20:00,35.69,35.7,35.63,35.64,11400.0,30.2823,30.2908,30.2314,30.2399,11400.0
2013-01-10 14:30:00,35.64,35.69,35.64,35.64,15400.0,30.2399,30.2823,30.2399,30.2399,15400.0
2013-01-10 14:40:00,35.64,35.7,35.62,35.64,44200.0,30.2399,30.2908,30.2229,30.2399,44200.0
2013-01-10 14:50:00,35.64,35.69,35.62,35.62,38900.0,30.2399,30.2823,30.2229,30.2229,38900.0
2013-01-10 15:00:00,35.62,35.66,35.61,35.62,24500.0,30.2229,30.2568,30.2144,30.2229,24500.0
2013-01-10 15:10:00,35.63,35.66,35.59,35.62,21600.0,30.2314,30.2568,30.1974,30.2229,21600.0
2013-01-10 15:20:00,35.63,35.66,35.62,35.64,41200.0,30.2314,30.2568,30.2229,30.2399,41200.0
2013-01-10 15:30:00,35.64,35.73,35.64,35.69,71500.0,30.2399,30.3162,30.2399,30.2823,71500.0
2013-01-10 15:40:00,35.69,35.71,35.68,35.7,42400.0,30.2823,30.2993,30.2738,30.2908,42400.0
2013-01-10 15:50:00,35.7,35.71,35.63,35.71,84800.0,30.2908,30.2993,30.2314,30.2993,84800.0
2013-01-11 09:30:00,35.79,35.86,35.76,35.77,27800.0,30.3671,30.4265,30.3417,30.3502,27800.0
2013-01-11 09:40:00,35.76,35.77,35.59,35.6,17800.0,30.3417,30.3502,30.1974,30.2059,17800.0
2013-01-11 09:50:00,35.58,35.63,35.52,35.52,70200.0,30.189,30.2314,30.138,30.138,70200.0
2013-01-11 10:00:00,35.53,35.58,35.46,35.51,50900.0,30.1465,30.189,30.0871,30.1296,50900.0
2013-01-11 10:10:00,35.52,35.56,35.5,35.54,43900.0,30.138,30.172,30.1211,30.155,43900.0
2013-01-11 10:20:00,35.53,35.56,35.46,35.48,74100.0,30.1465,30.172,30.0871,30.1041,74100.0
2013-01-11 10:30:00,35.49,35.49,35.29,35.3,101800.0,30.1126,30.1126,29.9429,29.9514,101800.0
2013-01-11 10:40:00,35.32,35.41,35.31,35.39,30000.0,29.9684,30.0447,29.9599,30.0277,30000.0
2013-01-11 10:50:00,35.38,35.4,35.34,35.4,16400.0,30.0193,30.0362,29.9853,30.0362,16400.0
2013-01-11 11:00:00,35.4,35.41,35.34,35.36,28600.0,30.0362,30.0447,29.9853,30.0023,28600.0
2013-01-11 11:10:00,35.35,35.37,35.3,35.36,34900.0,29.9938,30.0108,29.9514,30.0023,34900.0
2013-01-11 11:20:00,35.36,35.36,35.26,35.28,21000.0,30.0023,30.0023,29.9174,29.9344,21000.0
2013-01-11 11:30:00,35.27,35.31,35.22,35.31,15000.0,29.9259,29.9599,29.8835,29.9599,15000.0
2013-01-11 11:40:00,35.32,35.32,35.27,35.27,16400.0,29.9684,29.9684,29.9259,29.9259,16400.0
2013-01-11 11:50:00,35.28,35.31,35.26,35.29,33700.0,29.9344,29.9599,29.9174,29.9429,33700.0
2013-01-11 12:00:00,35.29,35.32,35.29,35.3,14200.0,29.9429,29.9684,29.9429,29.9514,14200.0
2013-01-11 12:10:00,35.3,35.35,35.29,35.33,35200.0,29.9514,29.9938,29.9429,29.9768,35200.0
2013-01-11 12:20:00,35.33,35.37,35.32,35.35,7100.0,29.9768,30.0108,29.9684,29.9938,7100.0
2013-01-11 12:30:00,35.35,35.38,35.31,35.38,13900.0,29.9938,30.0193,29.9599,30.0193,13900.0
2013-01-11 12:40:00,35.38,35.43,35.38,35.4,46000.0,30.0193,30.0617,30.0193,30.0362,46000.0
2013-01-11 12:50:00,35.42,35.51,35.41,35.49,59600.0,30.0532,30.1296,30.0447,30.1126,59600.0
2013-01-11 13:00:00,35.5,35.52,35.44,35.46,9600.0,30.1211,30.138,30.0702,30.0871,9600.0
2013-01-11 13:10:00,35.46,35.48,35.44,35.46,9000.0,30.0871,30.1041,30.0702,30.0871,9000.0
2013-01-11 13:20:00,35.45,35.54,35.44,35.52,19500.0,30.0787,30.155,30.0702,30.138,19500.0
2013-01-11 13:30:00,35.53,35.59,35.45,35.48,28100.0,30.1465,30.1974,30.0787,30.1041,28100.0
2013-01-11 13:40:00,35.48,35.5,35.4,35.42,13600.0,30.1041,30.1211,30.0362,30.0532,13600.0
2013-01-11 13:50:00,35.43,35.44,35.37,35.38,35200.0,30.0617,30.0702,30.0108,30.0193,35200.0
2013-01-11 14:00:00,35.38,35.41,35.38,35.39,32800.0,30.0193,30.0447,30.0193,30.0277,32800.0
2013-01-11 14:10:00,35.39,35.41,35.38,35.39,10400.0,30.0277,30.0447,30.0193,30.0277,10400.0
2013-01-11 14:20:00,35.38,35.38,35.34,35.35,14600.0,30.0193,30.0193,29.9853,29.9938,14600.0
2013-01-11 14:30:00,35.34,35.37,35.34,35.36,14800.0,29.9853,30.0108,29.9853,30.0023,14800.0
2013-01-11 14:40:00,35.36,35.37,35.33,35.34,17100.0,30.0023,30.0108,29.9768,29.9853,17100.0
2013-01-11 14:50:00,35.33,35.36,35.31,35.35,27400.0,29.9768,30.0023,29.9599,29.9938,27400.0
2013-01-11 15:00:00,35.35,35.36,35.31,35.34,29500.0,29.9938,30.0023,29.9599,29.9853,29500.0
2013-01-11 15:10:00,35.33,35.36,35.31,35.35,17000.0,29.9768,30.0023,29.9599,29.9938,17000.0
2013-01-11 15:20:00,35.35,35.42,35.34,35.4,138000.0,29.9938,30.0532,29.9853,30.0362,138000.0
2013-01-11 15:30:00,35.4,35.4,35.37,35.4,37100.0,30.0362,30.0362,30.0108,30.0362,37100.0
2013-01-11 15:40:00,35.4,35.46,35.39,35.46,28100.0,30.0362,30.0871,30.0277,30.0871,28100.0
2013-01-11 15:50:00,35.45,35.49,35.45,35.48,113600.0,30.0787,30.1126,30.0787,30.1041,113600.0
2013-01-14 09:30:00,35.75,35.87,35.68,35.83,49900.0,30.3332,30.435,30.2738,30.4011,49900.0
2013-01-14 09:40:00,35.85,35.87,35.69,35.71,100100.0,30.418,30.435,30.2823,30.2993,100100.0
2013-01-14 09:50:00,35.7,35.76,35.67,35.76,169900.0,30.2908,30.3417,30.2653,30.3417,169900.0
2013-01-14 10:00:00,35.75,35.76,35.73,35.74,25600.0,30.3332,30.3417,30.3162,30.3247,25600.0
2013-01-14 10:10:00,35.75,35.76,35.73,35.74,16200.0,30.3332,30.3417,30.3162,30.3247,16200.0
2013-01-14 10:20:00,35.75,35.75,35.67,35.7,48500.0,30.3332,30.3332,30.2653,30.2908,48500.0
2013-01-14 10:30:00,35.7,35.76,35.7,35.72,14100.0,30.2908,30.3417,30.2908,30.3077,14100.0
2013-01-14 10:40:00,35.73,35.77,35.72,35.75,10500.0,30.3162,30.3502,30.3077,30.3332,10500.0
2013-01-14 10:50:00,35.74,35.75,35.72,35.75,11300.0,30.3247,30.3332,30.3077,30.3332,11300.0
2013-01-14 11:00:00,35.75,35.77,35.75,35.76,14000.0,30.3332,30.3502,30.3332,30.3417,14000.0
2013-01-14 11:10:00,35.76,35.76,35.72,35.72,12200.0,30.3417,30.3417,30.3077,30.3077,12200.0
2013-01-14 11:20:00,35.71,35.74,35.7,35.72,13700.0,30.2993,30.3247,30.2908,30.3077,13700.0
2013-01-14 11:30:00,35.72,35.73,35.7,35.7,21300.0,30.3077,30.3162,30.2908,30.2908,21300.0
2013-01-14 11:40:00,35.7,35.73,35.69,35.73,24000.0,30.2908,30.3162,30.2823,30.3162,24000.0
2013-01-14 11:50:00,35.72,35.74,35.7,35.73,12300.0,30.3077,30.3247,30.2908,30.3162,12300.0
2013-01-14 12:00:00,35.74,35.78,35.74,35.76,11000.0,30.3247,30.3587,30.3247,30.3417,11000.0
2013-01-14 12:10:00,35.75,35.79,35.74,35.75,13600.0,30.3332,30.3671,30.3247,30.3332,13600.0
2013-01-14 12:20:00,35.74,35.76,35.72,35.74,26800.0,30.3247,30.3417,30.3077,30.3247,26800.0
2013-01-14 12:30:00,35.75,35.77,35.75,35.77,2800.0,30.3332,30.3502,30.3332,30.3502,2800.0
2013-01-14 12:40:00,35.76,35.8,35.75,35.77,9900.0,30.3417,30.3756,30.3332,30.3502,9900.0
2013-01-14 12:50:00,35.77,35.8,35.77,35.79,25300.0,30.3502,30.3756,30.3502,30.3671,25300.0
2013-01-14 13:00:00,35.78,35.78,35.75,35.75,7500.0,30.3587,30.3587,30.3332,30.3332,7500.0
2013-01-14 13:10:00,35.75,35.78,35.75,35.78,7600.0,30.3332,30.3587,30.3332,30.3587,7600.0
2013-01-14 13:20:00,35.79,35.81,35.79,35.81,10100.0,30.3671,30.3841,30.3671,30.3841,10100.0
2013-01-14 13:30:00,35.82,35.82,35.8,35.81,6800.0,30.3926,30.3926,30.3756,30.3841,6800.0
2013-01-14 13:40:00,35.81,35.83,35.78,35.78,6700.0,30.3841,30.4011,30.3587,30.3587,6700.0
2013-01-14 13:50:00,35.78,35.79,35.77,35.78,14600.0,30.3587,30.3671,30.3502,30.3587,14600.0
2013-01-14 14:00:00,35.79,35.86,35.76,35.86,45700.0,30.3671,30.4265,30.3417,30.4265,45700.0
2013-01-14 14:10:00,35.85,35.88,35.84,35.87,28100.0,30.418,30.4435,30.4096,30.435,28100.0
2013-01-14 14:20:00,35.88,35.9,35.86,35.89,20300.0,30.4435,30.4605,30.4265,30.452,20300.0
2013-01-14 14:30:00,35.89,35.89,35.85,35.89,29000.0,30.452,30.452,30.418,30.452,29000.0
2013-01-14 14:40:00,35.89,35.92,35.87,35.92,28600.0,30.452,30.4774,30.435,30.4774,28600.0
2013-01-14 14:50:00,35.91,35.95,35.9,35.94,19700.0,30.469,30.5029,30.4605,30.4944,19700.0
2013-01-14 15:00:00,35.93,36.0,35.92,35.98,36200.0,30.4859,30.5453,30.4774,30.5283,36200.0
2013-01-14 15:10:00,35.98,36.04,35.94,35.98,250200.0,30.5283,30.5793,30.4944,30.5283,250200.0
2013-01-14 15:20:00,35.98,36.02,35.88,35.9,74100.0,30.5283,30.5623,30.4435,30.4605,74100.0
2013-01-14 15:30:00,35.89,35.9,35.8,35.83,99100.0,30.452,30.4605,30.3756,30.4011,99100.0
2013-01-14 15:40:00,35.83,35.89,35.83,35.87,75100.0,30.4011,30.452,30.4011,30.435,75100.0
2013-01-14 15:50:00,35.86,35.96,35.85,35.96,109500.0,30.4265,30.5114,30.418,30.5114,109500.0
2013-01-15 09:30:00,35.76,35.89,35.72,35.87,48300.0,30.3417,30.452,30.3077,30.435,48300.0
2013-01-15 09:40:00,35.89,35.89,35.77,35.85,26000.0,30.452,30.452,30.3502,30.418,26000.0
2013-01-15 09:50:00,35.84,35.87,35.8,35.84,9400.0,30.4096,30.435,30.3756,30.4096,9400.0
2013-01-15 10:00:00,35.84,35.84,35.79,35.82,12800.0,30.4096,30.4096,30.3671,30.3926,12800.0
2013-01-15 10:10:00,35.82,35.84,35.78,35.78,7900.0,30.3926,30.4096,30.3587,30.3587,7900.0
2013-01-15 10:20:00,35.78,35.78,35.68,35.69,9500.0,30.3587,30.3587,30.2738,30.2823,9500.0
2013-01-15 10:30:00,35.69,35.71,35.68,35.69,10500.0,30.2823,30.2993,30.2738,30.2823,10500.0
2013-01-15 10:40:00,35.7,35.73,35.68,35.72,11200.0,30.2908,30.3162,30.2738,30.3077,11200.0
2013-01-15 10:50:00,35.71,35.75,35.69,35.74,9300.0,30.2993,30.3332,30.2823,30.3247,9300.0
2013-01-15 11:00:00,35.74,35.74,35.7,35.71,13600.0,30.3247,30.3247,30.2908,30.2993,13600.0
2013-01-15 11:10:00,35.71,35.73,35.67,35.68,14800.0,30.2993,30.3162,30.2653,30.2738,14800.0
2013-01-15 11:20:00,35.68,35.74,35.66,35.71,9300.0,30.2738,30.3247,30.2568,30.2993,9300.0
2013-01-15 11:30:00,35.71,35.74,35.67,35.69,15100.0,30.2993,30.3247,30.2653,30.2823,15100.0
2013-01-15 11:40:00,35.7,35.7,35.65,35.7,17900.0,30.2908,30.2908,30.2483,30.2908,17900.0
2013-01-15 11:50:00,35.7,35.72,35.68,35.69,23300.0,30.2908,30.3077,30.2738,30.2823,23300.0
2013-01-15 12:00:00,35.7,35.72,35.68,35.7,35800.0,30.2908,30.3077,30.2738,30.2908,35800.0
2013-01-15 12:10:00,35.7,35.73,35.69,35.71,61500.0,30.2908,30.3162,30.2823,30.2993,61500.0
2013-01-15 12:20:00,35.72,35.76,35.72,35.74,36900.0,30.3077,30.3417,30.3077,30.3247,36900.0
2013-01-15 12:30:00,35.75,35.86,35.74,35.84,10100.0,30.3332,30.4265,30.3247,30.4096,10100.0
2013-01-15 12:40:00,35.83,35.85,35.8,35.8,11800.0,30.4011,30.418,30.3756,30.3756,11800.0
2013-01-15 12:50:00,35.81,35.87,35.8,35.81,18100.0,30.3841,30.435,30.3756,30.3841,18100.0
2013-01-15 13:00:00,35.8,35.85,35.8,35.85,11500.0,30.3756,30.418,30.3756,30.418,11500.0
2013-01-15 13:10:00,35.86,35.92,35.86,35.92,25400.0,30.4265,30.4774,30.4265,30.4774,25400.0
2013-01-15 13:20:00,35.94,36.01,35.93,35.99,64000.0,30.4944,30.5538,30.4859,30.5368,64000.0
2013-01-15 13:30:00,36.0,36.0,35.91,35.92,10200.0,30.5453,30.5453,30.469,30.4774,10200.0
2013-01-15 13:40:00,35.93,35.93,35.85,35.85,21300.0,30.4859,30.4859,30.418,30.418,21300.0
2013-01-15 13:50:00,35.86,35.87,35.75,35.79,25400.0,30.4265,30.435,30.3332,30.3671,25400.0
2013-01-15 14:00:00,35.79,35.9,35.78,35.89,42300.0,30.3671,30.4605,30.3587,30.452,42300.0
2013-01-15 14:10:00,35.89,35.95,35.88,35.94,38900.0,30.452,30.5029,30.4435,30.4944,38900.0
2013-01-15 14:20:00,35.94,35.98,35.93,35.98,48700.0,30.4944,30.5283,30.4859,30.5283,48700.0
2013-01-15 14:30:00,35.98,36.0,35.94,35.98,43200.0,30.5283,30.5453,30.4944,30.5283,43200.0
2013-01-15 14:40:00,35.98,36.08,35.97,36.0,169800.0,30.5283,30.6132,30.5199,30.5453,169800.0
2013-01-15 14:50:00,36.0,36.05,35.99,36.04,51900.0,30.5453,30.5877,30.5368,30.5793,51900.0
2013-01-15 15:00:00,36.05,36.06,35.99,36.01,61300.0,30.5877,30.5962,30.5368,30.5538,61300.0
2013-01-15 15:10:00,36.01,36.11,36.01,36.04,88600.0,30.5538,30.6387,30.5538,30.5793,88600.0
2013-01-15 15:20:00,36.05,36.07,35.96,35.97,66200.0,30.5877,30.6047,30.5114,30.5199,66200.0
2013-01-15 15:30:00,35.98,36.08,35.9,36.06,98900.0,30.5283,30.6132,30.4605,30.5962,98900.0
2013-01-15 15:40:00,36.06,36.21,36.06,36.21,87400.0,30.5962,30.7235,30.5962,30.7235,87400.0
2013-01-15 15:50:00,36.2,36.25,36.15,36.21,244000.0,30.715,30.7574,30.6726,30.7235,244000.0
2013-01-16 09:30:00,36.89,36.99,36.76,36.91,117300.0,31.3005,31.3853,31.1902,31.3174,117300.0
2013-01-16 09:40:00,36.91,36.91,36.42,36.42,143700.0,31.3174,31.3174,30.9017,30.9017,143700.0
2013-01-16 09:50:00,36.42,36.51,36.36,36.48,87800.0,30.9017,30.978,30.8508,30.9526,87800.0
2013-01-16 10:00:00,36.49,36.5,36.41,36.43,68500.0,30.9611,30.9696,30.8932,30.9102,68500.0
2013-01-16 10:10:00,36.44,36.65,36.41,36.63,67900.0,30.9186,31.0968,30.8932,31.0799,67900.0
2013-01-16 10:20:00,36.62,36.69,36.57,36.66,43800.0,31.0714,31.1308,31.029,31.1053,43800.0
2013-01-16 10:30:00,36.65,36.67,36.62,36.63,20400.0,31.0968,31.1138,31.0714,31.0799,20400.0
2013-01-16 10:40:00,36.64,36.65,36.52,36.53,39700.0,31.0883,31.0968,30.9865,30.995,39700.0
2013-01-16 10:50:00,36.53,36.53,36.46,36.49,30900.0,30.995,30.995,30.9356,30.9611,30900.0
2013-01-16 11:00:00,36.5,36.54,36.48,36.5,17700.0,30.9696,31.0035,30.9526,30.9696,17700.0
2013-01-16 11:10:00,36.5,36.55,36.48,36.52,21300.0,30.9696,31.012,30.9526,30.9865,21300.0
2013-01-16 11:20:00,36.51,36.61,36.48,36.59,23000.0,30.978,31.0629,30.9526,31.0459,23000.0
2013-01-16 11:30:00,36.59,36.62,36.58,36.59,17300.0,31.0459,31.0714,31.0374,31.0459,17300.0
2013-01-16 11:40:00,36.58,36.58,36.52,36.52,14500.0,31.0374,31.0374,30.9865,30.9865,14500.0
2013-01-16 11:50:00,36.52,36.53,36.45,36.51,32800.0,30.9865,30.995,30.9271,30.978,32800.0
2013-01-16 12:00:00,36.53,36.6,36.51,36.59,38700.0,30.995,31.0544,30.978,31.0459,38700.0
2013-01-16 12:10:00,36.59,36.59,36.54,36.56,10200.0,31.0459,31.0459,31.0035,31.0205,10200.0
2013-01-16 12:20:00,36.56,36.58,36.54,36.54,17700.0,31.0205,31.0374,31.0035,31.0035,17700.0
2013-01-16 12:30:00,36.54,36.55,36.5,36.53,21500.0,31.0035,31.012,30.9696,30.995,21500.0
2013-01-16 12:40:00,36.53,36.54,36.4,36.4,17300.0,30.995,31.0035,30.8847,30.8847,17300.0
2013-01-16 12:50:00,36.4,36.47,36.38,36.44,25100.0,30.8847,30.9441,30.8677,30.9186,25100.0
2013-01-16 13:00:00,36.45,36.46,36.38,36.46,11500.0,30.9271,30.9356,30.8677,30.9356,11500.0
2013-01-16 13:10:00,36.45,36.47,36.42,36.45,20400.0,30.9271,30.9441,30.9017,30.9271,20400.0
2013-01-16 13:20:00,36.46,36.47,36.4,36.42,17700.0,30.9356,30.9441,30.8847,30.9017,17700.0
2013-01-16 13:30:00,36.41,36.45,36.4,36.43,12600.0,30.8932,30.9271,30.8847,30.9102,12600.0
2013-01-16 13:40:00,36.44,36.47,36.42,36.45,9800.0,30.9186,30.9441,30.9017,30.9271,9800.0
2013-01-16 13:50:00,36.44,36.48,36.41,36.42,17400.0,30.9186,30.9526,30.8932,30.9017,17400.0
2013-01-16 14:00:00,36.44,36.44,36.38,36.4,34300.0,30.9186,30.9186,30.8677,30.8847,34300.0
2013-01-16 14:10:00,36.4,36.45,36.39,36.45,20700.0,30.8847,30.9271,30.8762,30.9271,20700.0
2013-01-16 14:20:00,36.45,36.45,36.42,36.44,26800.0,30.9271,30.9271,30.9017,30.9186,26800.0
2013-01-16 14:30:00,36.44,36.62,36.41,36.61,88600.0,30.9186,31.0714,30.8932,31.0629,88600.0
2013-01-16 14:40:00,36.61,36.64,36.56,36.57,57200.0,31.0629,31.0883,31.0205,31.029,57200.0
2013-01-16 14:50:00,36.58,36.67,36.57,36.66,52000.0,31.0374,31.1138,31.029,31.1053,52000.0
2013-01-16 15:00:00,36.66,36.66,36.61,36.62,64800.0,31.1053,31.1053,31.0629,31.0714,64800.0
2013-01-16 15:10:00,36.62,36.64,36.57,36.64,50800.0,31.0714,31.0883,31.029,31.0883,50800.0
2013-01-16 15:20:00,36.63,36.64,36.61,36.62,58200.0,31.0799,31.0883,31.0629,31.0714,58200.0
2013-01-16 15:30:00,36.62,36.63,36.57,36.61,58800.0,31.0714,31.0799,31.029,31.0629,58800.0
2013-01-16 15:40:00,36.61,36.66,36.6,36.65,106400.0,31.0629,31.1053,31.0544,31.0968,106400.0
2013-01-16 15:50:00,36.65,36.68,36.58,36.61,125100.0,31.0968,31.1223,31.0374,31.0629,125100.0
2013-01-17 09:30:00,37.03,37.09,36.78,36.83,94800.0,31.4193,31.4702,31.2071,31.2496,94800.0
2013-01-17 09:40:00,36.83,36.87,36.74,36.8,33300.0,31.2496,31.2835,31.1732,31.2241,33300.0
2013-01-17 09:50:00,36.79,36.92,36.76,36.92,39900.0,31.2156,31.3259,31.1902,31.3259,39900.0
2013-01-17 10:00:00,36.91,36.91,36.77,36.87,42800.0,31.3174,31.3174,31.1986,31.2835,42800.0
2013-01-17 10:10:00,36.87,36.88,36.78,36.84,38900.0,31.2835,31.292,31.2071,31.258,38900.0
2013-01-17 10:20:00,36.86,36.92,36.86,36.86,48000.0,31.275,31.3259,31.275,31.275,48000.0
2013-01-17 10:30:00,36.86,36.87,36.75,36.81,43400.0,31.275,31.2835,31.1817,31.2326,43400.0
2013-01-17 10:40:00,36.81,36.89,36.8,36.89,34100.0,31.2326,31.3005,31.2241,31.3005,34100.0
2013-01-17 10:50:00,36.9,37.0,36.9,36.99,48600.0,31.309,31.3938,31.309,31.3853,48600.0
2013-01-17 11:00:00,36.99,37.11,36.98,37.11,32600.0,31.3853,31.4871,31.3768,31.4871,32600.0
2013-01-17 11:10:00,37.11,37.21,37.11,37.18,81400.0,31.4871,31.572,31.4871,31.5465,81400.0
2013-01-17 11:20:00,37.19,37.28,37.19,37.25,35100.0,31.555,31.6314,31.555,31.6059,35100.0
2013-01-17 11:30:00,37.25,37.28,37.25,37.27,22600.0,31.6059,31.6314,31.6059,31.6229,22600.0
2013-01-17 11:40:00,37.28,37.31,37.27,37.28,23000.0,31.6314,31.6568,31.6229,31.6314,23000.0
2013-01-17 11:50:00,37.28,37.3,37.25,37.25,33500.0,31.6314,31.6483,31.6059,31.6059,33500.0
2013-01-17 12:00:00,37.25,37.37,37.25,37.37,34300.0,31.6059,31.7077,31.6059,31.7077,34300.0
2013-01-17 12:10:00,37.37,37.41,37.34,37.35,38900.0,31.7077,31.7417,31.6823,31.6908,38900.0
2013-01-17 12:20:00,37.36,37.58,37.36,37.53,96300.0,31.6993,31.8859,31.6993,31.8435,96300.0
2013-01-17 12:30:00,37.53,37.57,37.5,37.55,56900.0,31.8435,31.8774,31.818,31.8605,56900.0
2013-01-17 12:40:00,37.54,37.57,37.51,37.55,23700.0,31.852,31.8774,31.8265,31.8605,23700.0
2013-01-17 12:50:00,37.53,37.54,37.47,37.48,17100.0,31.8435,31.852,31.7926,31.8011,17100.0
2013-01-17 13:00:00,37.47,37.51,37.45,37.45,28000.0,31.7926,31.8265,31.7756,31.7756,28000.0
2013-01-17 13:10:00,37.45,37.52,37.44,37.52,26100.0,31.7756,31.835,31.7671,31.835,26100.0
2013-01-17 13:20:00,37.52,37.56,37.52,37.55,22200.0,31.835,31.8689,31.835,31.8605,22200.0
2013-01-17 13:30:00,37.55,37.61,37.55,37.59,43700.0,31.8605,31.9114,31.8605,31.8944,43700.0
2013-01-17 13:40:00,37.58,37.73,37.57,37.66,61800.0,31.8859,32.0132,31.8774,31.9538,61800.0
2013-01-17 13:50:00,37.66,37.66,37.59,37.66,26000.0,31.9538,31.9538,31.8944,31.9538,26000.0
2013-01-17 14:00:00,37.66,37.66,37.6,37.61,24100.0,31.9538,31.9538,31.9029,31.9114,24100.0
2013-01-17 14:10:00,37.61,37.64,37.6,37.6,19300.0,31.9114,31.9368,31.9029,31.9029,19300.0
2013-01-17 14:20:00,37.61,37.7,37.61,37.64,35200.0,31.9114,31.9877,31.9114,31.9368,35200.0
2013-01-17 14:30:00,37.63,37.63,37.56,37.58,28300.0,31.9283,31.9283,31.8689,31.8859,28300.0
2013-01-17 14:40:00,37.58,37.59,37.47,37.52,57600.0,31.8859,31.8944,31.7926,31.835,57600.0
2013-01-17 14:50:00,37.5,37.53,37.41,37.46,65300.0,31.818,31.8435,31.7417,31.7841,65300.0
2013-01-17 15:00:00,37.46,37.61,37.46,37.6,82300.0,31.7841,31.9114,31.7841,31.9029,82300.0
2013-01-17 15:10:00,37.59,37.62,37.58,37.59,39600.0,31.8944,31.9199,31.8859,31.8944,39600.0
2013-01-17 15:20:00,37.59,37.62,37.5,37.62,69400.0,31.8944,31.9199,31.818,31.9199,69400.0
2013-01-17 15:30:00,37.62,37.65,37.48,37.48,171000.0,31.9199,31.9453,31.8011,31.8011,171000.0
2013-01-17 15:40:00,37.48,37.49,37.39,37.39,80800.0,31.8011,31.8096,31.7247,31.7247,80800.0
2013-01-17 15:50:00,37.4,37.44,37.37,37.39,156400.0,31.7332,31.7671,31.7077,31.7247,156400.0
2013-01-18 09:30:00,37.67,37.68,37.45,37.47,156100.0,31.9623,31.9708,31.7756,31.7926,156100.0
2013-01-18 09:40:00,37.47,37.58,37.46,37.53,65200.0,31.7926,31.8859,31.7841,31.8435,65200.0
2013-01-18 09:50:00,37.52,37.57,37.4,37.56,124300.0,31.835,31.8774,31.7332,31.8689,124300.0
2013-01-18 10:00:00,37.57,37.61,37.38,37.4,147800.0,31.8774,31.9114,31.7162,31.7332,147800.0
2013-01-18 10:10:00,37.39,37.5,37.34,37.44,133600.0,31.7247,31.818,31.6823,31.7671,133600.0
2013-01-18 10:20:00,37.43,37.45,37.16,37.16,224100.0,31.7586,31.7756,31.5296,31.5296,224100.0
2013-01-18 10:30:00,37.17,37.35,37.14,37.31,57500.0,31.538,31.6908,31.5126,31.6568,57500.0
2013-01-18 10:40:00,37.31,37.32,37.22,37.28,34700.0,31.6568,31.6653,31.5805,31.6314,34700.0
2013-01-18 10:50:00,37.29,37.29,37.15,37.16,55900.0,31.6399,31.6399,31.5211,31.5296,55900.0
2013-01-18 11:00:00,37.16,37.17,37.01,37.02,52500.0,31.5296,31.538,31.4023,31.4108,52500.0
2013-01-18 11:10:00,37.03,37.03,36.95,36.97,77800.0,31.4193,31.4193,31.3514,31.3683,77800.0
2013-01-18 11:20:00,36.97,37.09,36.97,37.06,40500.0,31.3683,31.4702,31.3683,31.4447,40500.0
2013-01-18 11:30:00,37.07,37.11,36.99,37.0,26100.0,31.4532,31.4871,31.3853,31.3938,26100.0
2013-01-18 11:40:00,37.01,37.01,36.83,36.86,38500.0,31.4023,31.4023,31.2496,31.275,38500.0
2013-01-18 11:50:00,36.86,36.89,36.7,36.7,50300.0,31.275,31.3005,31.1393,31.1393,50300.0
2013-01-18 12:00:00,36.7,36.79,36.7,36.73,30800.0,31.1393,31.2156,31.1393,31.1647,30800.0
2013-01-18 12:10:00,36.73,36.82,36.71,36.8,20900.0,31.1647,31.2411,31.1477,31.2241,20900.0
2013-01-18 12:20:00,36.79,36.8,36.74,36.75,11400.0,31.2156,31.2241,31.1732,31.1817,11400.0
2013-01-18 12:30:00,36.75,36.82,36.73,36.79,27900.0,31.1817,31.2411,31.1647,31.2156,27900.0
2013-01-18 12:40:00,36.78,36.9,36.74,36.86,32900.0,31.2071,31.309,31.1732,31.275,32900.0
2013-01-18 12:50:00,36.87,36.97,36.87,36.95,21900.0,31.2835,31.3683,31.2835,31.3514,21900.0
2013-01-18 13:00:00,36.95,36.96,36.93,36.95,23900.0,31.3514,31.3599,31.3344,31.3514,23900.0
2013-01-18 13:10:00,36.97,36.97,36.86,36.89,33700.0,31.3683,31.3683,31.275,31.3005,33700.0
2013-01-18 13:20:00,36.89,36.9,36.87,36.88,22000.0,31.3005,31.309,31.2835,31.292,22000.0
2013-01-18 13:30:00,36.88,36.88,36.8,36.81,26700.0,31.292,31.292,31.2241,31.2326,26700.0
2013-01-18 13:40:00,36.82,36.84,36.79,36.8,49500.0,31.2411,31.258,31.2156,31.2241,49500.0
2013-01-18 13:50:00,36.81,36.89,36.8,36.89,43500.0,31.2326,31.3005,31.2241,31.3005,43500.0
2013-01-18 14:00:00,36.89,36.97,36.88,36.91,55400.0,31.3005,31.3683,31.292,31.3174,55400.0
2013-01-18 14:10:00,36.91,36.95,36.88,36.9,42600.0,31.3174,31.3514,31.292,31.309,42600.0
2013-01-18 14:20:00,36.9,36.95,36.88,36.95,53600.0,31.309,31.3514,31.292,31.3514,53600.0
2013-01-18 14:30:00,36.95,36.98,36.93,36.94,61800.0,31.3514,31.3768,31.3344,31.3429,61800.0
2013-01-18 14:40:00,36.95,36.99,36.93,36.96,33900.0,31.3514,31.3853,31.3344,31.3599,33900.0
2013-01-18 14:50:00,36.96,36.96,36.93,36.94,36700.0,31.3599,31.3599,31.3344,31.3429,36700.0
2013-01-18 15:00:00,36.95,36.95,36.8,36.81,59800.0,31.3514,31.3514,31.2241,31.2326,59800.0
2013-01-18 15:10:00,36.81,36.81,36.75,36.75,53700.0,31.2326,31.2326,31.1817,31.1817,53700.0
2013-01-18 15:20:00,36.76,36.86,36.75,36.85,71100.0,31.1902,31.275,31.1817,31.2665,71100.0
2013-01-18 15:30:00,36.85,36.96,36.83,36.93,158600.0,31.2665,31.3599,31.2496,31.3344,158600.0
2013-01-18 15:40:00,36.93,36.93,36.88,36.89,116200.0,31.3344,31.3344,31.292,31.3005,116200.0
2013-01-18 15:50:00,36.89,36.9,36.85,36.89,178300.0,31.3005,31.309,31.2665,31.3005,178300.0
2013-01-22 09:30:00,37.02,37.07,36.85,36.85,108200.0,31.4108,31.4532,31.2665,31.2665,108200.0
2013-01-22 09:40:00,36.85,36.86,36.69,36.76,39900.0,31.2665,31.275,31.1308,31.1902,39900.0
2013-01-22 09:50:00,36.75,36.8,36.69,36.72,33000.0,31.1817,31.2241,31.1308,31.1562,33000.0
2013-01-22 10:00:00,36.7,36.74,36.56,36.6,52700.0,31.1393,31.1732,31.0205,31.0544,52700.0
2013-01-22 10:10:00,36.61,36.65,36.59,36.64,42800.0,31.0629,31.0968,31.0459,31.0883,42800.0
2013-01-22 10:20:00,36.64,36.69,36.6,36.63,33800.0,31.0883,31.1308,31.0544,31.0799,33800.0
2013-01-22 10:30:00,36.62,36.76,36.6,36.76,36200.0,31.0714,31.1902,31.0544,31.1902,36200.0
2013-01-22 10:40:00,36.76,36.77,36.75,36.76,36300.0,31.1902,31.1986,31.1817,31.1902,36300.0
2013-01-22 10:50:00,36.76,36.85,36.76,36.84,34100.0,31.1902,31.2665,31.1902,31.258,34100.0
2013-01-22 11:00:00,36.83,36.83,36.69,36.81,79900.0,31.2496,31.2496,31.1308,31.2326,79900.0
2013-01-22 11:10:00,36.81,36.84,36.8,36.82,17000.0,31.2326,31.258,31.2241,31.2411,17000.0
2013-01-22 11:20:00,36.83,36.86,36.82,36.84,21200.0,31.2496,31.275,31.2411,31.258,21200.0
2013-01-22 11:30:00,36.83,36.84,36.78,36.84,29300.0,31.2496,31.258,31.2071,31.258,29300.0
2013-01-22 11:40:00,36.83,36.87,36.82,36.83,17900.0,31.2496,31.2835,31.2411,31.2496,17900.0
2013-01-22 11:50:00,36.84,36.9,36.83,36.86,17200.0,31.258,31.309,31.2496,31.275,17200.0
2013-01-22 12:00:00,36.86,37.0,36.85,36.98,39000.0,31.275,31.3938,31.2665,31.3768,39000.0
2013-01-22 12:10:00,36.98,37.0,36.96,36.96,63000.0,31.3768,31.3938,31.3599,31.3599,63000.0
2013-01-22 12:20:00,36.97,37.0,36.97,37.0,8600.0,31.3683,31.3938,31.3683,31.3938,8600.0
2013-01-22 12:30:00,37.0,37.0,36.96,36.99,9100.0,31.3938,31.3938,31.3599,31.3853,9100.0
2013-01-22 12:40:00,36.98,37.0,36.96,36.99,34400.0,31.3768,31.3938,31.3599,31.3853,34400.0
2013-01-22 12:50:00,37.0,37.0,36.99,37.0,13800.0,31.3938,31.3938,31.3853,31.3938,13800.0
2013-01-22 13:00:00,36.99,37.0,36.98,37.0,17300.0,31.3853,31.3938,31.3768,31.3938,17300.0
2013-01-22 13:10:00,37.0,37.0,36.99,37.0,18400.0,31.3938,31.3938,31.3853,31.3938,18400.0
2013-01-22 13:20:00,37.0,37.0,36.97,36.99,15100.0,31.3938,31.3938,31.3683,31.3853,15100.0
2013-01-22 13:30:00,36.98,37.0,36.98,36.99,14000.0,31.3768,31.3938,31.3768,31.3853,14000.0
2013-01-22 13:40:00,36.99,37.0,36.99,36.99,24000.0,31.3853,31.3938,31.3853,31.3853,24000.0
2013-01-22 13:50:00,36.99,37.0,36.99,37.0,20800.0,31.3853,31.3938,31.3853,31.3938,20800.0
2013-01-22 14:00:00,36.99,37.0,36.99,36.99,22300.0,31.3853,31.3938,31.3853,31.3853,22300.0
2013-01-22 14:10:00,36.99,37.0,36.99,36.99,13600.0,31.3853,31.3938,31.3853,31.3853,13600.0
2013-01-22 14:20:00,36.99,37.0,36.99,37.0,11600.0,31.3853,31.3938,31.3853,31.3938,11600.0
2013-01-22 14:30:00,37.0,37.07,36.99,37.01,67300.0,31.3938,31.4532,31.3853,31.4023,67300.0
2013-01-22 14:40:00,37.01,37.01,36.89,36.91,82800.0,31.4023,31.4023,31.3005,31.3174,82800.0
2013-01-22 14:50:00,36.92,36.94,36.89,36.92,55600.0,31.3259,31.3429,31.3005,31.3259,55600.0
2013-01-22 15:00:00,36.93,36.94,36.89,36.9,26400.0,31.3344,31.3429,31.3005,31.309,26400.0
2013-01-22 15:10:00,36.89,36.9,36.82,36.84,86200.0,31.3005,31.309,31.2411,31.258,86200.0
2013-01-22 15:20:00,36.84,36.86,36.82,36.83,83700.0,31.258,31.275,31.2411,31.2496,83700.0
2013-01-22 15:30:00,36.84,36.9,36.83,36.9,54100.0,31.258,31.309,31.2496,31.309,54100.0
2013-01-22 15:40:00,36.89,37.0,36.89,36.94,90500.0,31.3005,31.3938,31.3005,31.3429,90500.0
2013-01-22 15:50:00,36.94,36.98,36.91,36.98,73600.0,31.3429,31.3768,31.3174,31.3768,73600.0
2013-01-23 09:30:00,37.41,37.73,37.24,37.73,378200.0,31.7417,32.0132,31.5974,32.0132,378200.0
2013-01-23 09:40:00,37.72,37.91,37.6,37.83,157200.0,32.0047,32.1659,31.9029,32.098,157200.0
2013-01-23 09:50:00,37.83,37.86,37.73,37.8,64400.0,32.098,32.1235,32.0132,32.0726,64400.0
2013-01-23 10:00:00,37.8,37.82,37.75,37.78,31100.0,32.0726,32.0896,32.0302,32.0556,31100.0
2013-01-23 10:10:00,37.79,37.81,37.58,37.59,89000.0,32.0641,32.0811,31.8859,31.8944,89000.0
2013-01-23 10:20:00,37.6,37.61,37.5,37.57,57000.0,31.9029,31.9114,31.818,31.8774,57000.0
2013-01-23 10:30:00,37.57,37.57,37.49,37.49,52200.0,31.8774,31.8774,31.8096,31.8096,52200.0
2013-01-23 10:40:00,37.5,37.55,37.49,37.52,98400.0,31.818,31.8605,31.8096,31.835,98400.0
2013-01-23 10:50:00,37.52,37.56,37.5,37.52,66700.0,31.835,31.8689,31.818,31.835,66700.0
2013-01-23 11:00:00,37.52,37.54,37.42,37.52,79100.0,31.835,31.852,31.7502,31.835,79100.0
2013-01-23 11:10:00,37.52,37.56,37.44,37.56,40800.0,31.835,31.8689,31.7671,31.8689,40800.0
2013-01-23 11:20:00,37.56,37.57,37.46,37.46,18600.0,31.8689,31.8774,31.7841,31.7841,18600.0
2013-01-23 11:30:00,37.45,37.49,37.45,37.48,29100.0,31.7756,31.8096,31.7756,31.8011,29100.0
2013-01-23 11:40:00,37.49,37.5,37.46,37.49,24600.0,31.8096,31.818,31.7841,31.8096,24600.0
2013-01-23 11:50:00,37.5,37.5,37.46,37.5,24700.0,31.818,31.818,31.7841,31.818,24700.0
2013-01-23 12:00:00,37.5,37.56,37.44,37.51,82600.0,31.818,31.8689,31.7671,31.8265,82600.0
2013-01-23 12:10:00,37.54,37.64,37.53,37.58,19400.0,31.852,31.9368,31.8435,31.8859,19400.0
2013-01-23 12:20:00,37.6,37.6,37.56,37.58,9200.0,31.9029,31.9029,31.8689,31.8859,9200.0
2013-01-23 12:30:00,37.58,37.61,37.56,37.57,10700.0,31.8859,31.9114,31.8689,31.8774,10700.0
2013-01-23 12:40:00,37.56,37.58,37.49,37.52,38800.0,31.8689,31.8859,31.8096,31.835,38800.0
2013-01-23 12:50:00,37.51,37.59,37.49,37.54,44100.0,31.8265,31.8944,31.8096,31.852,44100.0
2013-01-23 13:00:00,37.55,37.55,37.5,37.53,23500.0,31.8605,31.8605,31.818,31.8435,23500.0
2013-01-23 13:10:00,37.55,37.58,37.52,37.57,21900.0,31.8605,31.8859,31.835,31.8774,21900.0
2013-01-23 13:20:00,37.58,37.61,37.54,37.54,17600.0,31.8859,31.9114,31.852,31.852,17600.0
2013-01-23 13:30:00,37.55,37.61,37.55,37.57,14900.0,31.8605,31.9114,31.8605,31.8774,14900.0
2013-01-23 13:40:00,37.57,37.6,37.52,37.54,43700.0,31.8774,31.9029,31.835,31.852,43700.0
2013-01-23 13:50:00,37.55,37.63,37.54,37.62,44800.0,31.8605,31.9283,31.852,31.9199,44800.0
2013-01-23 14:00:00,37.61,37.65,37.61,37.62,24200.0,31.9114,31.9453,31.9114,31.9199,24200.0
2013-01-23 14:10:00,37.62,37.66,37.59,37.66,23200.0,31.9199,31.9538,31.8944,31.9538,23200.0
2013-01-23 14:20:00,37.66,37.99,37.65,37.99,123200.0,31.9538,32.2338,31.9453,32.2338,123200.0
2013-01-23 14:30:00,37.99,38.0,37.89,37.95,72400.0,32.2338,32.2423,32.1489,32.1999,72400.0
2013-01-23 14:40:00,37.95,38.01,37.88,38.01,69600.0,32.1999,32.2508,32.1405,32.2508,69600.0
2013-01-23 14:50:00,37.99,38.06,37.96,38.06,105600.0,32.2338,32.2932,32.2083,32.2932,105600.0
2013-01-23 15:00:00,38.05,38.09,38.02,38.04,87900.0,32.2847,32.3186,32.2592,32.2762,87900.0
2013-01-23 15:10:00,38.04,38.12,38.03,38.12,90400.0,32.2762,32.3441,32.2677,32.3441,90400.0
2013-01-23 15:20:00,38.13,38.16,38.07,38.08,92900.0,32.3526,32.378,32.3017,32.3102,92900.0
2013-01-23 15:30:00,38.08,38.09,38.05,38.05,81100.0,32.3102,32.3186,32.2847,32.2847,81100.0
2013-01-23 15:40:00,38.05,38.05,37.96,38.02,86300.0,32.2847,32.2847,32.2083,32.2592,86300.0
2013-01-23 15:50:00,38.03,38.04,37.95,37.96,196900.0,32.2677,32.2762,32.1999,32.2083,196900.0
2013-01-24 09:30:00,37.83,38.2,37.82,38.16,61100.0,32.098,32.412,32.0896,32.378,61100.0
2013-01-24 09:40:00,38.16,38.2,38.1,38.11,32300.0,32.378,32.412,32.3271,32.3356,32300.0
2013-01-24 09:50:00,38.1,38.34,38.09,38.32,61800.0,32.3271,32.5308,32.3186,32.5138,61800.0
2013-01-24 10:00:00,38.33,38.48,38.33,38.4,43600.0,32.5223,32.6496,32.5223,32.5817,43600.0
2013-01-24 10:10:00,38.41,38.42,38.32,38.36,40700.0,32.5902,32.5986,32.5138,32.5477,40700.0
2013-01-24 10:20:00,38.37,38.45,38.37,38.39,59800.0,32.5562,32.6241,32.5562,32.5732,59800.0
2013-01-24 10:30:00,38.4,38.41,38.29,38.3,76000.0,32.5817,32.5902,32.4883,32.4968,76000.0
2013-01-24 10:40:00,38.28,38.38,38.27,38.38,7100.0,32.4799,32.5647,32.4714,32.5647,7100.0
2013-01-24 10:50:00,38.37,38.38,38.21,38.27,51900.0,32.5562,32.5647,32.4205,32.4714,51900.0
2013-01-24 11:00:00,38.27,38.31,38.24,38.25,20100.0,32.4714,32.5053,32.4459,32.4544,20100.0
2013-01-24 11:10:00,38.24,38.3,38.23,38.27,39400.0,32.4459,32.4968,32.4374,32.4714,39400.0
2013-01-24 11:20:00,38.27,38.3,38.22,38.27,24400.0,32.4714,32.4968,32.4289,32.4714,24400.0
2013-01-24 11:30:00,38.28,38.29,38.16,38.16,22100.0,32.4799,32.4883,32.378,32.378,22100.0
2013-01-24 11:40:00,38.16,38.16,38.04,38.05,36300.0,32.378,32.378,32.2762,32.2847,36300.0
2013-01-24 11:50:00,38.05,38.08,37.94,38.0,47900.0,32.2847,32.3102,32.1914,32.2423,47900.0
2013-01-24 12:00:00,38.0,38.06,37.87,37.89,45300.0,32.2423,32.2932,32.132,32.1489,45300.0
2013-01-24 12:10:00,37.88,37.96,37.87,37.9,12800.0,32.1405,32.2083,32.132,32.1574,12800.0
2013-01-24 12:20:00,37.88,37.99,37.87,37.98,9700.0,32.1405,32.2338,32.132,32.2253,9700.0
2013-01-24 12:30:00,37.95,37.98,37.74,37.78,42000.0,32.1999,32.2253,32.0217,32.0556,42000.0
2013-01-24 12:40:00,37.78,37.88,37.76,37.87,15100.0,32.0556,32.1405,32.0386,32.132,15100.0
2013-01-24 12:50:00,37.86,37.91,37.85,37.88,14700.0,32.1235,32.1659,32.115,32.1405,14700.0
2013-01-24 13:00:00,37.89,37.94,37.86,37.89,23300.0,32.1489,32.1914,32.1235,32.1489,23300.0
2013-01-24 13:10:00,37.9,37.92,37.85,37.91,13500.0,32.1574,32.1744,32.115,32.1659,13500.0
2013-01-24 13:20:00,37.9,37.95,37.9,37.92,16400.0,32.1574,32.1999,32.1574,32.1744,16400.0
2013-01-24 13:30:00,37.92,37.93,37.8,37.8,43900.0,32.1744,32.1829,32.0726,32.0726,43900.0
2013-01-24 13:40:00,37.79,37.8,37.69,37.69,19600.0,32.0641,32.0726,31.9793,31.9793,19600.0
2013-01-24 13:50:00,37.69,37.82,37.69,37.8,38000.0,31.9793,32.0896,31.9793,32.0726,38000.0
2013-01-24 14:00:00,37.8,37.82,37.79,37.8,22400.0,32.0726,32.0896,32.0641,32.0726,22400.0
2013-01-24 14:10:00,37.81,37.82,37.76,37.79,18500.0,32.0811,32.0896,32.0386,32.0641,18500.0
2013-01-24 14:20:00,37.76,37.78,37.73,37.74,26200.0,32.0386,32.0556,32.0132,32.0217,26200.0
2013-01-24 14:30:00,37.73,37.83,37.73,37.8,24800.0,32.0132,32.098,32.0132,32.0726,24800.0
2013-01-24 14:40:00,37.79,37.86,37.78,37.85,30000.0,32.0641,32.1235,32.0556,32.115,30000.0
2013-01-24 14:50:00,37.86,37.88,37.86,37.87,14500.0,32.1235,32.1405,32.1235,32.132,14500.0
2013-01-24 15:00:00,37.87,37.9,37.86,37.89,28000.0,32.132,32.1574,32.1235,32.1489,28000.0
2013-01-24 15:10:00,37.9,37.97,37.9,37.95,26100.0,32.1574,32.2168,32.1574,32.1999,26100.0
2013-01-24 15:20:00,37.95,38.0,37.94,37.98,33800.0,32.1999,32.2423,32.1914,32.2253,33800.0
2013-01-24 15:30:00,37.98,38.03,37.95,37.98,40300.0,32.2253,32.2677,32.1999,32.2253,40300.0
2013-01-24 15:40:00,37.98,38.02,37.89,37.9,56300.0,32.2253,32.2592,32.1489,32.1574,56300.0
2013-01-24 15:50:00,37.91,37.96,37.88,37.89,98700.0,32.1659,32.2083,32.1405,32.1489,98700.0
2013-01-25 09:30:00,38.05,38.08,37.95,38.05,37100.0,32.2847,32.3102,32.1999,32.2847,37100.0
2013-01-25 09:40:00,38.05,38.14,38.0,38.13,58600.0,32.2847,32.3611,32.2423,32.3526,58600.0
2013-01-25 09:50:00,38.13,38.21,38.12,38.17,31600.0,32.3526,32.4205,32.3441,32.3865,31600.0
2013-01-25 10:00:00,38.16,38.2,38.07,38.08,36600.0,32.378,32.412,32.3017,32.3102,36600.0
2013-01-25 10:10:00,38.07,38.4,38.04,38.35,85100.0,32.3017,32.5817,32.2762,32.5392,85100.0
2013-01-25 10:20:00,38.35,38.38,38.15,38.16,45900.0,32.5392,32.5647,32.3696,32.378,45900.0
2013-01-25 10:30:00,38.16,38.21,38.15,38.2,15700.0,32.378,32.4205,32.3696,32.412,15700.0
2013-01-25 10:40:00,38.2,38.32,38.2,38.31,28800.0,32.412,32.5138,32.412,32.5053,28800.0
2013-01-25 10:50:00,38.32,38.35,38.29,38.29,18000.0,32.5138,32.5392,32.4883,32.4883,18000.0
2013-01-25 11:00:00,38.3,38.4,38.29,38.31,80800.0,32.4968,32.5817,32.4883,32.5053,80800.0
2013-01-25 11:10:00,38.3,38.32,38.23,38.25,16700.0,32.4968,32.5138,32.4374,32.4544,16700.0
2013-01-25 11:20:00,38.27,38.27,38.19,38.22,12300.0,32.4714,32.4714,32.4035,32.4289,12300.0
2013-01-25 11:30:00,38.22,38.29,38.21,38.26,8900.0,32.4289,32.4883,32.4205,32.4629,8900.0
2013-01-25 11:40:00,38.26,38.27,38.22,38.27,10700.0,32.4629,32.4714,32.4289,32.4714,10700.0
2013-01-25 11:50:00,38.26,38.26,38.17,38.17,9700.0,32.4629,32.4629,32.3865,32.3865,9700.0
2013-01-25 12:00:00,38.18,38.3,38.18,38.3,24600.0,32.395,32.4968,32.395,32.4968,24600.0
2013-01-25 12:10:00,38.29,38.54,38.28,38.45,65900.0,32.4883,32.7005,32.4799,32.6241,65900.0
2013-01-25 12:20:00,38.43,38.43,38.35,38.36,12100.0,32.6071,32.6071,32.5392,32.5477,12100.0
2013-01-25 12:30:00,38.35,38.45,38.34,38.44,26500.0,32.5392,32.6241,32.5308,32.6156,26500.0
2013-01-25 12:40:00,38.43,38.46,38.43,38.44,24300.0,32.6071,32.6326,32.6071,32.6156,24300.0
2013-01-25 12:50:00,38.45,38.45,38.4,38.4,25500.0,32.6241,32.6241,32.5817,32.5817,25500.0
2013-01-25 13:00:00,38.4,38.49,38.4,38.49,20900.0,32.5817,32.658,32.5817,32.658,20900.0
2013-01-25 13:10:00,38.49,38.56,38.49,38.56,28300.0,32.658,32.7174,32.658,32.7174,28300.0
2013-01-25 13:20:00,38.56,38.56,38.48,38.49,21100.0,32.7174,32.7174,32.6496,32.658,21100.0
2013-01-25 13:30:00,38.49,38.54,38.46,38.47,19200.0,32.658,32.7005,32.6326,32.6411,19200.0
2013-01-25 13:40:00,38.46,38.49,38.43,38.43,23700.0,32.6326,32.658,32.6071,32.6071,23700.0
2013-01-25 13:50:00,38.41,38.41,38.39,38.41,9600.0,32.5902,32.5902,32.5732,32.5902,9600.0
2013-01-25 14:00:00,38.4,38.42,38.39,38.42,17200.0,32.5817,32.5986,32.5732,32.5986,17200.0
2013-01-25 14:10:00,38.42,38.45,38.41,38.43,16100.0,32.5986,32.6241,32.5902,32.6071,16100.0
2013-01-25 14:20:00,38.44,38.47,38.43,38.45,23100.0,32.6156,32.6411,32.6071,32.6241,23100.0
2013-01-25 14:30:00,38.45,38.46,38.44,38.44,10000.0,32.6241,32.6326,32.6156,32.6156,10000.0
2013-01-25 14:40:00,38.44,38.45,38.39,38.4,13400.0,32.6156,32.6241,32.5732,32.5817,13400.0
2013-01-25 14:50:00,38.41,38.41,38.31,38.31,17400.0,32.5902,32.5902,32.5053,32.5053,17400.0
2013-01-25 15:00:00,38.32,38.39,38.32,38.39,39600.0,32.5138,32.5732,32.5138,32.5732,39600.0
2013-01-25 15:10:00,38.39,38.4,38.32,38.33,59700.0,32.5732,32.5817,32.5138,32.5223,59700.0
2013-01-25 15:20:00,38.33,38.42,38.32,38.42,38100.0,32.5223,32.5986,32.5138,32.5986,38100.0
2013-01-25 15:30:00,38.43,38.43,38.34,38.37,48700.0,32.6071,32.6071,32.5308,32.5562,48700.0
2013-01-25 15:40:00,38.37,38.37,38.32,38.34,67800.0,32.5562,32.5562,32.5138,32.5308,67800.0
2013-01-25 15:50:00,38.34,38.42,38.34,38.42,108400.0,32.5308,32.5986,32.5308,32.5986,108400.0
2013-01-28 09:30:00,38.29,38.34,38.15,38.18,43200.0,32.4883,32.5308,32.3696,32.395,43200.0
2013-01-28 09:40:00,38.19,38.2,38.02,38.06,43800.0,32.4035,32.412,32.2592,32.2932,43800.0
2013-01-28 09:50:00,38.06,38.11,37.99,38.01,35500.0,32.2932,32.3356,32.2338,32.2508,35500.0
2013-01-28 10:00:00,38.02,38.02,37.88,37.88,27500.0,32.2592,32.2592,32.1405,32.1405,27500.0
2013-01-28 10:10:00,37.87,37.87,37.73,37.8,48100.0,32.132,32.132,32.0132,32.0726,48100.0
2013-01-28 10:20:00,37.8,37.8,37.75,37.79,33700.0,32.0726,32.0726,32.0302,32.0641,33700.0
2013-01-28 10:30:00,37.79,37.95,37.77,37.94,43000.0,32.0641,32.1999,32.0471,32.1914,43000.0
2013-01-28 10:40:00,37.93,37.95,37.84,37.86,35800.0,32.1829,32.1999,32.1065,32.1235,35800.0
2013-01-28 10:50:00,37.86,37.86,37.72,37.79,49400.0,32.1235,32.1235,32.0047,32.0641,49400.0
2013-01-28 11:00:00,37.8,37.82,37.79,37.81,20500.0,32.0726,32.0896,32.0641,32.0811,20500.0
2013-01-28 11:10:00,37.8,37.82,37.77,37.8,33500.0,32.0726,32.0896,32.0471,32.0726,33500.0
2013-01-28 11:20:00,37.8,37.84,37.76,37.82,21500.0,32.0726,32.1065,32.0386,32.0896,21500.0
2013-01-28 11:30:00,37.81,37.89,37.81,37.87,17200.0,32.0811,32.1489,32.0811,32.132,17200.0
2013-01-28 11:40:00,37.86,37.88,37.84,37.86,11300.0,32.1235,32.1405,32.1065,32.1235,11300.0
2013-01-28 11:50:00,37.87,37.9,37.86,37.88,12300.0,32.132,32.1574,32.1235,32.1405,12300.0
2013-01-28 12:00:00,37.88,38.0,37.88,38.0,34900.0,32.1405,32.2423,32.1405,32.2423,34900.0
2013-01-28 12:10:00,38.0,38.0,37.94,37.95,18200.0,32.2423,32.2423,32.1914,32.1999,18200.0
2013-01-28 12:20:00,37.95,37.95,37.85,37.87,16300.0,32.1999,32.1999,32.115,32.132,16300.0
2013-01-28 12:30:00,37.87,37.96,37.87,37.94,27200.0,32.132,32.2083,32.132,32.1914,27200.0
2013-01-28 12:40:00,37.95,37.97,37.92,37.95,31100.0,32.1999,32.2168,32.1744,32.1999,31100.0
2013-01-28 12:50:00,37.96,37.96,37.88,37.88,18000.0,32.2083,32.2083,32.1405,32.1405,18000.0
2013-01-28 13:00:00,37.87,37.9,37.82,37.84,21200.0,32.132,32.1574,32.0896,32.1065,21200.0
2013-01-28 13:10:00,37.84,37.84,37.77,37.79,30600.0,32.1065,32.1065,32.0471,32.0641,30600.0
2013-01-28 13:20:00,37.79,37.82,37.78,37.8,54200.0,32.0641,32.0896,32.0556,32.0726,54200.0
2013-01-28 13:30:00,37.8,37.91,37.79,37.9,43700.0,32.0726,32.1659,32.0641,32.1574,43700.0
2013-01-28 13:40:00,37.9,37.93,37.87,37.9,52000.0,32.1574,32.1829,32.132,32.1574,52000.0
2013-01-28 13:50:00,37.9,37.95,37.9,37.95,16700.0,32.1574,32.1999,32.1574,32.1999,16700.0
2013-01-28 14:00:00,37.95,37.97,37.94,37.97,21300.0,32.1999,32.2168,32.1914,32.2168,21300.0
2013-01-28 14:10:00,37.97,38.05,37.97,38.03,20700.0,32.2168,32.2847,32.2168,32.2677,20700.0
2013-01-28 14:20:00,38.03,38.04,38.0,38.03,19700.0,32.2677,32.2762,32.2423,32.2677,19700.0
2013-01-28 14:30:00,38.04,38.09,38.04,38.08,22000.0,32.2762,32.3186,32.2762,32.3102,22000.0
2013-01-28 14:40:00,38.07,38.08,38.02,38.04,29600.0,32.3017,32.3102,32.2592,32.2762,29600.0
2013-01-28 14:50:00,38.03,38.09,37.9,37.91,76100.0,32.2677,32.3186,32.1574,32.1659,76100.0
2013-01-28 15:00:00,37.91,38.09,37.9,37.99,66600.0,32.1659,32.3186,32.1574,32.2338,66600.0
2013-01-28 15:10:00,38.02,38.12,38.02,38.06,41000.0,32.2592,32.3441,32.2592,32.2932,41000.0
2013-01-28 15:20:00,38.05,38.07,37.95,38.0,59100.0,32.2847,32.3017,32.1999,32.2423,59100.0
2013-01-28 15:30:00,38.0,38.08,37.99,38.08,41600.0,32.2423,32.3102,32.2338,32.3102,41600.0
2013-01-28 15:40:00,38.07,38.15,38.05,38.12,68100.0,32.3017,32.3696,32.2847,32.3441,68100.0
2013-01-28 15:50:00,38.12,38.14,38.05,38.06,110000.0,32.3441,32.3611,32.2847,32.2932,110000.0
2013-01-29 09:30:00,37.71,37.79,37.62,37.75,136600.0,31.9962,32.0641,31.9199,32.0302,136600.0
2013-01-29 09:40:00,37.76,37.76,37.63,37.69,56000.0,32.0386,32.0386,31.9283,31.9793,56000.0
2013-01-29 09:50:00,37.68,37.77,37.68,37.72,81200.0,31.9708,32.0471,31.9708,32.0047,81200.0
2013-01-29 10:00:00,37.73,37.75,37.62,37.69,70200.0,32.0132,32.0302,31.9199,31.9793,70200.0
2013-01-29 10:10:00,37.68,37.72,37.64,37.71,59600.0,31.9708,32.0047,31.9368,31.9962,59600.0
2013-01-29 10:20:00,37.72,37.72,37.68,37.69,45400.0,32.0047,32.0047,31.9708,31.9793,45400.0
2013-01-29 10:30:00,37.69,37.7,37.61,37.63,59900.0,31.9793,31.9877,31.9114,31.9283,59900.0
2013-01-29 10:40:00,37.62,37.68,37.61,37.66,31300.0,31.9199,31.9708,31.9114,31.9538,31300.0
2013-01-29 10:50:00,37.66,37.67,37.64,37.64,32700.0,31.9538,31.9623,31.9368,31.9368,32700.0
2013-01-29 11:00:00,37.65,37.65,37.64,37.65,18900.0,31.9453,31.9453,31.9368,31.9453,18900.0
2013-01-29 11:10:00,37.65,37.67,37.63,37.65,28800.0,31.9453,31.9623,31.9283,31.9453,28800.0
2013-01-29 11:20:00,37.66,37.76,37.66,37.76,30900.0,31.9538,32.0386,31.9538,32.0386,30900.0
2013-01-29 11:30:00,37.74,37.75,37.72,37.73,22500.0,32.0217,32.0302,32.0047,32.0132,22500.0
2013-01-29 11:40:00,37.72,37.74,37.72,37.72,13700.0,32.0047,32.0217,32.0047,32.0047,13700.0
2013-01-29 11:50:00,37.73,37.75,37.71,37.72,34300.0,32.0132,32.0302,31.9962,32.0047,34300.0
2013-01-29 12:00:00,37.72,37.73,37.7,37.7,20400.0,32.0047,32.0132,31.9877,31.9877,20400.0
2013-01-29 12:10:00,37.7,37.73,37.7,37.72,14500.0,31.9877,32.0132,31.9877,32.0047,14500.0
2013-01-29 12:20:00,37.72,37.79,37.72,37.77,24800.0,32.0047,32.0641,32.0047,32.0471,24800.0
2013-01-29 12:30:00,37.78,37.83,37.77,37.83,25400.0,32.0556,32.098,32.0471,32.098,25400.0
2013-01-29 12:40:00,37.83,37.83,37.76,37.76,37800.0,32.098,32.098,32.0386,32.0386,37800.0
2013-01-29 12:50:00,37.76,37.79,37.56,37.57,68200.0,32.0386,32.0641,31.8689,31.8774,68200.0
2013-01-29 13:00:00,37.57,37.57,37.54,37.54,36800.0,31.8774,31.8774,31.852,31.852,36800.0
2013-01-29 13:10:00,37.55,37.59,37.54,37.56,42500.0,31.8605,31.8944,31.852,31.8689,42500.0
2013-01-29 13:20:00,37.55,37.56,37.51,37.56,57000.0,31.8605,31.8689,31.8265,31.8689,57000.0
2013-01-29 13:30:00,37.55,37.63,37.55,37.63,21500.0,31.8605,31.9283,31.8605,31.9283,21500.0
2013-01-29 13:40:00,37.63,37.63,37.58,37.58,36900.0,31.9283,31.9283,31.8859,31.8859,36900.0
2013-01-29 13:50:00,37.58,37.59,37.56,37.57,42900.0,31.8859,31.8944,31.8689,31.8774,42900.0
2013-01-29 14:00:00,37.57,37.57,37.54,37.54,71200.0,31.8774,31.8774,31.852,31.852,71200.0
2013-01-29 14:10:00,37.54,37.54,37.52,37.53,41700.0,31.852,31.852,31.835,31.8435,41700.0
2013-01-29 14:20:00,37.52,37.54,37.51,37.51,109900.0,31.835,31.852,31.8265,31.8265,109900.0
2013-01-29 14:30:00,37.51,37.55,37.5,37.55,37500.0,31.8265,31.8605,31.818,31.8605,37500.0
2013-01-29 14:40:00,37.55,37.55,37.52,37.54,34000.0,31.8605,31.8605,31.835,31.852,34000.0
2013-01-29 14:50:00,37.54,37.56,37.54,37.55,41600.0,31.852,31.8689,31.852,31.8605,41600.0
2013-01-29 15:00:00,37.55,37.57,37.51,37.57,56700.0,31.8605,31.8774,31.8265,31.8774,56700.0
2013-01-29 15:10:00,37.58,37.6,37.58,37.59,26300.0,31.8859,31.9029,31.8859,31.8944,26300.0
2013-01-29 15:20:00,37.6,37.6,37.56,37.57,52700.0,31.9029,31.9029,31.8689,31.8774,52700.0
2013-01-29 15:30:00,37.56,37.61,37.56,37.59,60300.0,31.8689,31.9114,31.8689,31.8944,60300.0
2013-01-29 15:40:00,37.59,37.6,37.55,37.56,63700.0,31.8944,31.9029,31.8605,31.8689,63700.0
2013-01-29 15:50:00,37.57,37.58,37.41,37.48,187900.0,31.8774,31.8859,31.7417,31.8011,187900.0
2013-01-30 09:30:00,37.28,37.38,37.23,37.33,67900.0,31.6314,31.7162,31.5889,31.6738,67900.0
2013-01-30 09:40:00,37.33,37.41,37.31,37.41,36700.0,31.6738,31.7417,31.6568,31.7417,36700.0
2013-01-30 09:50:00,37.42,37.47,37.39,37.41,25700.0,31.7502,31.7926,31.7247,31.7417,25700.0
2013-01-30 10:00:00,37.42,37.45,37.39,37.4,21700.0,31.7502,31.7756,31.7247,31.7332,21700.0
2013-01-30 10:10:00,37.41,37.47,37.39,37.42,38000.0,31.7417,31.7926,31.7247,31.7502,38000.0
2013-01-30 10:20:00,37.41,37.49,37.34,37.43,31500.0,31.7417,31.8096,31.6823,31.7586,31500.0
2013-01-30 10:30:00,37.42,37.46,37.42,37.45,40300.0,31.7502,31.7841,31.7502,31.7756,40300.0
2013-01-30 10:40:00,37.46,37.46,37.39,37.44,36500.0,31.7841,31.7841,31.7247,31.7671,36500.0
2013-01-30 10:50:00,37.43,37.45,37.43,37.44,15700.0,31.7586,31.7756,31.7586,31.7671,15700.0
2013-01-30 11:00:00,37.44,37.47,37.42,37.42,19200.0,31.7671,31.7926,31.7502,31.7502,19200.0
2013-01-30 11:10:00,37.42,37.43,37.36,37.38,17500.0,31.7502,31.7586,31.6993,31.7162,17500.0
2013-01-30 11:20:00,37.38,37.42,37.36,37.42,19600.0,31.7162,31.7502,31.6993,31.7502,19600.0
2013-01-30 11:30:00,37.42,37.47,37.41,37.46,27900.0,31.7502,31.7926,31.7417,31.7841,27900.0
2013-01-30 11:40:00,37.45,37.46,37.39,37.43,14000.0,31.7756,31.7841,31.7247,31.7586,14000.0
2013-01-30 11:50:00,37.43,37.44,37.37,37.38,27400.0,31.7586,31.7671,31.7077,31.7162,27400.0
2013-01-30 12:00:00,37.38,37.41,37.35,37.35,21200.0,31.7162,31.7417,31.6908,31.6908,21200.0
2013-01-30 12:10:00,37.36,37.4,37.33,37.36,30200.0,31.6993,31.7332,31.6738,31.6993,30200.0
2013-01-30 12:20:00,37.36,37.37,37.33,37.34,6900.0,31.6993,31.7077,31.6738,31.6823,6900.0
2013-01-30 12:30:00,37.34,37.37,37.29,37.3,29400.0,31.6823,31.7077,31.6399,31.6483,29400.0
2013-01-30 12:40:00,37.3,37.31,37.25,37.27,31100.0,31.6483,31.6568,31.6059,31.6229,31100.0
2013-01-30 12:50:00,37.28,37.29,37.21,37.25,42700.0,31.6314,31.6399,31.572,31.6059,42700.0
2013-01-30 13:00:00,37.26,37.26,37.07,37.1,111800.0,31.6144,31.6144,31.4532,31.4786,111800.0
2013-01-30 13:10:00,37.09,37.14,37.06,37.08,103300.0,31.4702,31.5126,31.4447,31.4617,103300.0
2013-01-30 13:20:00,37.08,37.15,37.08,37.13,75400.0,31.4617,31.5211,31.4617,31.5041,75400.0
2013-01-30 13:30:00,37.14,37.23,37.09,37.23,48500.0,31.5126,31.5889,31.4702,31.5889,48500.0
2013-01-30 13:40:00,37.23,37.29,37.23,37.25,22900.0,31.5889,31.6399,31.5889,31.6059,22900.0
2013-01-30 13:50:00,37.26,37.33,37.26,37.3,28900.0,31.6144,31.6738,31.6144,31.6483,28900.0
2013-01-30 14:00:00,37.3,37.37,37.29,37.35,13600.0,31.6483,31.7077,31.6399,31.6908,13600.0
2013-01-30 14:10:00,37.35,37.36,37.09,37.15,51000.0,31.6908,31.6993,31.4702,31.5211,51000.0
2013-01-30 14:20:00,37.17,37.21,37.13,37.21,25000.0,31.538,31.572,31.5041,31.572,25000.0
2013-01-30 14:30:00,37.21,37.25,37.18,37.24,43100.0,31.572,31.6059,31.5465,31.5974,43100.0
2013-01-30 14:40:00,37.25,37.27,37.2,37.2,40000.0,31.6059,31.6229,31.5635,31.5635,40000.0
2013-01-30 14:50:00,37.21,37.26,37.2,37.26,21700.0,31.572,31.6144,31.5635,31.6144,21700.0
2013-01-30 15:00:00,37.25,37.32,37.25,37.3,29100.0,31.6059,31.6653,31.6059,31.6483,29100.0
2013-01-30 15:10:00,37.3,37.33,37.3,37.33,104500.0,31.6483,31.6738,31.6483,31.6738,104500.0
2013-01-30 15:20:00,37.33,37.34,37.3,37.32,37800.0,31.6738,31.6823,31.6483,31.6653,37800.0
2013-01-30 15:30:00,37.31,37.33,37.25,37.28,41800.0,31.6568,31.6738,31.6059,31.6314,41800.0
2013-01-30 15:40:00,37.28,37.3,37.23,37.25,66400.0,31.6314,31.6483,31.5889,31.6059,66400.0
2013-01-30 15:50:00,37.24,37.24,37.18,37.19,161400.0,31.5974,31.5974,31.5465,31.555,161400.0
2013-01-31 09:30:00,36.75,36.83,36.28,36.42,199400.0,31.1817,31.2496,30.7829,30.9017,199400.0
2013-01-31 09:40:00,36.41,36.69,36.34,36.65,295900.0,30.8932,31.1308,30.8338,31.0968,295900.0
2013-01-31 09:50:00,36.66,36.8,36.64,36.73,116900.0,31.1053,31.2241,31.0883,31.1647,116900.0
2013-01-31 10:00:00,36.75,36.8,36.65,36.66,145900.0,31.1817,31.2241,31.0968,31.1053,145900.0
2013-01-31 10:10:00,36.66,36.73,36.5,36.5,208400.0,31.1053,31.1647,30.9696,30.9696,208400.0
2013-01-31 10:20:00,36.5,36.6,36.41,36.48,69500.0,30.9696,31.0544,30.8932,30.9526,69500.0
2013-01-31 10:30:00,36.48,36.61,36.48,36.6,50600.0,30.9526,31.0629,30.9526,31.0544,50600.0
2013-01-31 10:40:00,36.59,36.6,36.56,36.56,30000.0,31.0459,31.0544,31.0205,31.0205,30000.0
2013-01-31 10:50:00,36.57,36.59,36.52,36.55,40800.0,31.029,31.0459,30.9865,31.012,40800.0
2013-01-31 11:00:00,36.55,36.55,36.43,36.43,57900.0,31.012,31.012,30.9102,30.9102,57900.0
2013-01-31 11:10:00,36.44,36.5,36.41,36.48,20900.0,30.9186,30.9696,30.8932,30.9526,20900.0
2013-01-31 11:20:00,36.49,36.55,36.44,36.45,24000.0,30.9611,31.012,30.9186,30.9271,24000.0
2013-01-31 11:30:00,36.42,36.48,36.38,36.48,36400.0,30.9017,30.9526,30.8677,30.9526,36400.0
2013-01-31 11:40:00,36.48,36.57,36.48,36.55,27900.0,30.9526,31.029,30.9526,31.012,27900.0
2013-01-31 11:50:00,36.56,36.57,36.51,36.54,32600.0,31.0205,31.029,30.978,31.0035,32600.0
2013-01-31 12:00:00,36.54,36.6,36.52,36.59,77400.0,31.0035,31.0544,30.9865,31.0459,77400.0
2013-01-31 12:10:00,36.59,36.64,36.57,36.59,63200.0,31.0459,31.0883,31.029,31.0459,63200.0
2013-01-31 12:20:00,36.6,36.65,36.6,36.63,15500.0,31.0544,31.0968,31.0544,31.0799,15500.0
2013-01-31 12:30:00,36.63,36.64,36.6,36.61,28600.0,31.0799,31.0883,31.0544,31.0629,28600.0
2013-01-31 12:40:00,36.6,36.7,36.6,36.7,31700.0,31.0544,31.1393,31.0544,31.1393,31700.0
2013-01-31 12:50:00,36.7,36.7,36.65,36.66,20900.0,31.1393,31.1393,31.0968,31.1053,20900.0
2013-01-31 13:00:00,36.66,36.68,36.66,36.68,44000.0,31.1053,31.1223,31.1053,31.1223,44000.0
2013-01-31 13:10:00,36.67,36.7,36.66,36.68,28500.0,31.1138,31.1393,31.1053,31.1223,28500.0
2013-01-31 13:20:00,36.69,36.7,36.58,36.61,59100.0,31.1308,31.1393,31.0374,31.0629,59100.0
2013-01-31 13:30:00,36.61,36.65,36.61,36.63,30200.0,31.0629,31.0968,31.0629,31.0799,30200.0
2013-01-31 13:40:00,36.62,36.63,36.58,36.58,62000.0,31.0714,31.0799,31.0374,31.0374,62000.0
2013-01-31 13:50:00,36.59,36.59,36.49,36.49,68800.0,31.0459,31.0459,30.9611,30.9611,68800.0
2013-01-31 14:00:00,36.5,36.52,36.46,36.46,52200.0,30.9696,30.9865,30.9356,30.9356,52200.0
2013-01-31 14:10:00,36.46,36.5,36.44,36.5,51000.0,30.9356,30.9696,30.9186,30.9696,51000.0
2013-01-31 14:20:00,36.5,36.5,36.48,36.48,53600.0,30.9696,30.9696,30.9526,30.9526,53600.0
2013-01-31 14:30:00,36.49,36.5,36.46,36.47,61700.0,30.9611,30.9696,30.9356,30.9441,61700.0
2013-01-31 14:40:00,36.47,36.48,36.39,36.4,49700.0,30.9441,30.9526,30.8762,30.8847,49700.0
2013-01-31 14:50:00,36.39,36.4,36.23,36.23,115900.0,30.8762,30.8847,30.7405,30.7405,115900.0
2013-01-31 15:00:00,36.23,36.26,36.11,36.12,128200.0,30.7405,30.7659,30.6387,30.6471,128200.0
2013-01-31 15:10:00,36.11,36.14,35.89,36.08,297200.0,30.6387,30.6641,30.452,30.6132,297200.0
2013-01-31 15:20:00,36.08,36.14,36.01,36.1,83400.0,30.6132,30.6641,30.5538,30.6302,83400.0
2013-01-31 15:30:00,36.1,36.26,36.05,36.23,143700.0,30.6302,30.7659,30.5877,30.7405,143700.0
2013-01-31 15:40:00,36.24,36.26,36.23,36.24,107000.0,30.749,30.7659,30.7405,30.749,107000.0
2013-01-31 15:50:00,36.24,36.3,36.19,36.21,277500.0,30.749,30.7999,30.7065,30.7235,277500.0
2013-02-01 09:30:00,36.71,36.75,36.32,36.41,266600.0,31.1477,31.1817,30.8168,30.8932,266600.0
2013-02-01 09:40:00,36.44,36.48,36.34,36.4,62100.0,30.9186,30.9526,30.8338,30.8847,62100.0
2013-02-01 09:50:00,36.39,36.39,35.98,36.02,117100.0,30.8762,30.8762,30.5283,30.5623,117100.0
2013-02-01 10:00:00,36.05,36.45,36.04,36.35,198500.0,30.5877,30.9271,30.5793,30.8423,198500.0
2013-02-01 10:10:00,36.34,36.4,36.31,36.31,40800.0,30.8338,30.8847,30.8083,30.8083,40800.0
2013-02-01 10:20:00,36.32,36.32,36.15,36.23,195800.0,30.8168,30.8168,30.6726,30.7405,195800.0
2013-02-01 10:30:00,36.23,36.26,36.2,36.24,33700.0,30.7405,30.7659,30.715,30.749,33700.0
2013-02-01 10:40:00,36.25,36.33,36.21,36.3,57500.0,30.7574,30.8253,30.7235,30.7999,57500.0
2013-02-01 10:50:00,36.31,36.36,36.24,36.36,83700.0,30.8083,30.8508,30.749,30.8508,83700.0
2013-02-01 11:00:00,36.36,36.45,36.31,36.36,75000.0,30.8508,30.9271,30.8083,30.8508,75000.0
2013-02-01 11:10:00,36.37,36.38,36.17,36.38,102400.0,30.8593,30.8677,30.6896,30.8677,102400.0
2013-02-01 11:20:00,36.37,36.6,36.37,36.52,77000.0,30.8593,31.0544,30.8593,30.9865,77000.0
2013-02-01 11:30:00,36.53,36.57,36.47,36.47,32200.0,30.995,31.029,30.9441,30.9441,32200.0
2013-02-01 11:40:00,36.46,36.57,36.45,36.49,24500.0,30.9356,31.029,30.9271,30.9611,24500.0
2013-02-01 11:50:00,36.5,36.52,36.46,36.48,33900.0,30.9696,30.9865,30.9356,30.9526,33900.0
2013-02-01 12:00:00,36.48,36.52,36.44,36.51,31500.0,30.9526,30.9865,30.9186,30.978,31500.0
2013-02-01 12:10:00,36.51,36.6,36.49,36.6,28000.0,30.978,31.0544,30.9611,31.0544,28000.0
2013-02-01 12:20:00,36.6,36.61,36.5,36.56,45300.0,31.0544,31.0629,30.9696,31.0205,45300.0
2013-02-01 12:30:00,36.56,36.59,36.47,36.48,32500.0,31.0205,31.0459,30.9441,30.9526,32500.0
2013-02-01 12:40:00,36.48,36.5,36.47,36.48,37200.0,30.9526,30.9696,30.9441,30.9526,37200.0
2013-02-01 12:50:00,36.49,36.55,36.48,36.55,20300.0,30.9611,31.012,30.9526,31.012,20300.0
2013-02-01 13:00:00,36.55,36.55,36.52,36.53,30900.0,31.012,31.012,30.9865,30.995,30900.0
2013-02-01 13:10:00,36.54,36.57,36.53,36.56,44600.0,31.0035,31.029,30.995,31.0205,44600.0
2013-02-01 13:20:00,36.55,36.58,36.51,36.58,31700.0,31.012,31.0374,30.978,31.0374,31700.0
2013-02-01 13:30:00,36.58,36.58,36.54,36.55,43500.0,31.0374,31.0374,31.0035,31.012,43500.0
2013-02-01 13:40:00,36.54,36.56,36.53,36.55,35800.0,31.0035,31.0205,30.995,31.012,35800.0
2013-02-01 13:50:00,36.55,36.69,36.54,36.66,94700.0,31.012,31.1308,31.0035,31.1053,94700.0
2013-02-01 14:00:00,36.69,36.72,36.65,36.72,96400.0,31.1308,31.1562,31.0968,31.1562,96400.0
2013-02-01 14:10:00,36.72,36.74,36.68,36.73,42600.0,31.1562,31.1732,31.1223,31.1647,42600.0
2013-02-01 14:20:00,36.73,36.73,36.65,36.66,38300.0,31.1647,31.1647,31.0968,31.1053,38300.0
2013-02-01 14:30:00,36.65,36.66,36.54,36.55,145900.0,31.0968,31.1053,31.0035,31.012,145900.0
2013-02-01 14:40:00,36.55,36.59,36.54,36.59,97900.0,31.012,31.0459,31.0035,31.0459,97900.0
2013-02-01 14:50:00,36.59,36.59,36.54,36.59,65500.0,31.0459,31.0459,31.0035,31.0459,65500.0
2013-02-01 15:00:00,36.59,36.68,36.58,36.68,91900.0,31.0459,31.1223,31.0374,31.1223,91900.0
2013-02-01 15:10:00,36.67,36.68,36.62,36.62,56600.0,31.1138,31.1223,31.0714,31.0714,56600.0
2013-02-01 15:20:00,36.62,36.69,36.62,36.62,88200.0,31.0714,31.1308,31.0714,31.0714,88200.0
2013-02-01 15:30:00,36.62,36.95,36.61,36.95,240000.0,31.0714,31.3514,31.0629,31.3514,240000.0
2013-02-01 15:40:00,36.95,37.03,36.94,37.02,187500.0,31.3514,31.4193,31.3429,31.4108,187500.0
2013-02-01 15:50:00,37.03,37.1,36.78,36.79,344800.0,31.4193,31.4786,31.2071,31.2156,344800.0
2013-02-04 09:30:00,36.82,37.34,36.75,37.1,379100.0,31.2411,31.6823,31.1817,31.4786,379100.0
2013-02-04 09:40:00,37.1,37.1,36.77,37.07,157500.0,31.4786,31.4786,31.1986,31.4532,157500.0
2013-02-04 09:50:00,37.08,37.37,37.04,37.25,181900.0,31.4617,31.7077,31.4277,31.6059,181900.0
2013-02-04 10:00:00,37.26,37.43,37.25,37.36,207200.0,31.6144,31.7586,31.6059,31.6993,207200.0
2013-02-04 10:10:00,37.36,37.36,36.9,36.93,164900.0,31.6993,31.6993,31.309,31.3344,164900.0
2013-02-04 10:20:00,36.94,36.97,36.3,36.49,330900.0,31.3429,31.3683,30.7999,30.9611,330900.0
2013-02-04 10:30:00,36.48,36.57,35.82,35.88,415900.0,30.9526,31.029,30.3926,30.4435,415900.0
2013-02-04 10:40:00,35.89,36.06,35.85,35.86,268800.0,30.452,30.5962,30.418,30.4265,268800.0
2013-02-04 10:50:00,35.86,36.09,35.82,35.9,185000.0,30.4265,30.6217,30.3926,30.4605,185000.0
2013-02-04 11:00:00,35.89,36.01,35.59,35.7,175500.0,30.452,30.5538,30.1974,30.2908,175500.0
2013-02-04 11:10:00,35.7,36.36,35.7,35.97,240100.0,30.2908,30.8508,30.2908,30.5199,240100.0
2013-02-04 11:20:00,35.98,36.07,35.74,35.97,141000.0,30.5283,30.6047,30.3247,30.5199,141000.0
2013-02-04 11:30:00,35.95,35.98,35.6,35.62,92500.0,30.5029,30.5283,30.2059,30.2229,92500.0
2013-02-04 11:40:00,35.63,35.84,35.55,35.8,109500.0,30.2314,30.4096,30.1635,30.3756,109500.0
2013-02-04 11:50:00,35.79,35.79,35.4,35.51,160300.0,30.3671,30.3671,30.0362,30.1296,160300.0
2013-02-04 12:00:00,35.52,35.56,35.34,35.45,110100.0,30.138,30.172,29.9853,30.0787,110100.0
2013-02-04 12:10:00,35.45,35.6,35.37,35.41,160100.0,30.0787,30.2059,30.0108,30.0447,160100.0
2013-02-04 12:20:00,35.39,35.47,35.3,35.37,94800.0,30.0277,30.0956,29.9514,30.0108,94800.0
2013-02-04 12:30:00,35.37,35.41,35.21,35.28,183000.0,30.0108,30.0447,29.875,29.9344,183000.0
2013-02-04 12:40:00,35.29,35.31,35.18,35.25,124300.0,29.9429,29.9599,29.8496,29.909,124300.0
2013-02-04 12:50:00,35.25,35.55,35.25,35.3,157100.0,29.909,30.1635,29.909,29.9514,157100.0
2013-02-04 13:00:00,35.29,35.43,35.28,35.42,109000.0,29.9429,30.0617,29.9344,30.0532,109000.0
2013-02-04 13:10:00,35.43,35.51,35.29,35.35,96500.0,30.0617,30.1296,29.9429,29.9938,96500.0
2013-02-04 13:20:00,35.33,35.39,35.28,35.33,79300.0,29.9768,30.0277,29.9344,29.9768,79300.0
2013-02-04 13:30:00,35.34,35.41,35.33,35.35,61000.0,29.9853,30.0447,29.9768,29.9938,61000.0
2013-02-04 13:40:00,35.35,35.42,35.34,35.39,72100.0,29.9938,30.0532,29.9853,30.0277,72100.0
2013-02-04 13:50:00,35.39,35.41,35.34,35.35,104700.0,30.0277,30.0447,29.9853,29.9938,104700.0
2013-02-04 14:00:00,35.35,35.4,35.25,35.39,127300.0,29.9938,30.0362,29.909,30.0277,127300.0
2013-02-04 14:10:00,35.39,35.63,35.39,35.49,137700.0,30.0277,30.2314,30.0277,30.1126,137700.0
2013-02-04 14:20:00,35.47,35.47,35.26,35.3,197300.0,30.0956,30.0956,29.9174,29.9514,197300.0
2013-02-04 14:30:00,35.3,35.49,35.29,35.45,135700.0,29.9514,30.1126,29.9429,30.0787,135700.0
2013-02-04 14:40:00,35.45,35.55,35.45,35.45,128700.0,30.0787,30.1635,30.0787,30.0787,128700.0
2013-02-04 14:50:00,35.45,35.48,35.35,35.47,104600.0,30.0787,30.1041,29.9938,30.0956,104600.0
2013-02-04 15:00:00,35.47,35.47,35.24,35.24,194600.0,30.0956,30.0956,29.9005,29.9005,194600.0
2013-02-04 15:10:00,35.24,35.31,35.2,35.25,226200.0,29.9005,29.9599,29.8665,29.909,226200.0
2013-02-04 15:20:00,35.26,35.48,35.24,35.37,181900.0,29.9174,30.1041,29.9005,30.0108,181900.0
2013-02-04 15:30:00,35.36,35.48,35.35,35.44,218600.0,30.0023,30.1041,29.9938,30.0702,218600.0
2013-02-04 15:40:00,35.44,35.57,35.4,35.45,276700.0,30.0702,30.1805,30.0362,30.0787,276700.0
2013-02-04 15:50:00,35.45,35.54,35.35,35.53,640900.0,30.0787,30.155,29.9938,30.1465,640900.0
2013-02-05 09:30:00,35.6,35.66,35.36,35.41,215000.0,30.2059,30.2568,30.0023,30.0447,215000.0
2013-02-05 09:40:00,35.41,35.61,35.4,35.61,129200.0,30.0447,30.2144,30.0362,30.2144,129200.0
2013-02-05 09:50:00,35.61,36.04,35.61,35.95,105500.0,30.2144,30.5793,30.2144,30.5029,105500.0
2013-02-05 10:00:00,35.96,36.03,35.7,35.72,107100.0,30.5114,30.5708,30.2908,30.3077,107100.0
2013-02-05 10:10:00,35.71,35.86,35.63,35.78,59700.0,30.2993,30.4265,30.2314,30.3587,59700.0
2013-02-05 10:20:00,35.77,35.86,35.65,35.83,63200.0,30.3502,30.4265,30.2483,30.4011,63200.0
2013-02-05 10:30:00,35.85,35.89,35.68,35.71,70100.0,30.418,30.452,30.2738,30.2993,70100.0
2013-02-05 10:40:00,35.7,35.73,35.6,35.63,57400.0,30.2908,30.3162,30.2059,30.2314,57400.0
2013-02-05 10:50:00,35.63,35.72,35.63,35.67,58800.0,30.2314,30.3077,30.2314,30.2653,58800.0
2013-02-05 11:00:00,35.68,35.69,35.57,35.62,38100.0,30.2738,30.2823,30.1805,30.2229,38100.0
2013-02-05 11:10:00,35.62,35.7,35.61,35.69,32200.0,30.2229,30.2908,30.2144,30.2823,32200.0
2013-02-05 11:20:00,35.69,35.79,35.69,35.7,48500.0,30.2823,30.3671,30.2823,30.2908,48500.0
2013-02-05 11:30:00,35.7,35.73,35.66,35.73,51300.0,30.2908,30.3162,30.2568,30.3162,51300.0
2013-02-05 11:40:00,35.73,35.9,35.73,35.75,45200.0,30.3162,30.4605,30.3162,30.3332,45200.0
2013-02-05 11:50:00,35.77,35.93,35.76,35.83,78000.0,30.3502,30.4859,30.3417,30.4011,78000.0
2013-02-05 12:00:00,35.83,35.95,35.79,35.92,51100.0,30.4011,30.5029,30.3671,30.4774,51100.0
2013-02-05 12:10:00,35.93,35.97,35.86,35.92,51200.0,30.4859,30.5199,30.4265,30.4774,51200.0
2013-02-05 12:20:00,35.91,35.94,35.87,35.88,22800.0,30.469,30.4944,30.435,30.4435,22800.0
2013-02-05 12:30:00,35.87,35.88,35.81,35.86,31000.0,30.435,30.4435,30.3841,30.4265,31000.0
2013-02-05 12:40:00,35.85,35.86,35.73,35.83,52500.0,30.418,30.4265,30.3162,30.4011,52500.0
2013-02-05 12:50:00,35.83,35.9,35.79,35.9,45500.0,30.4011,30.4605,30.3671,30.4605,45500.0
2013-02-05 13:00:00,35.89,36.01,35.89,36.0,53900.0,30.452,30.5538,30.452,30.5453,53900.0
2013-02-05 13:10:00,36.0,36.04,35.96,36.0,41200.0,30.5453,30.5793,30.5114,30.5453,41200.0
2013-02-05 13:20:00,35.99,36.05,35.99,36.01,29300.0,30.5368,30.5877,30.5368,30.5538,29300.0
2013-02-05 13:30:00,36.01,36.07,35.99,36.02,51900.0,30.5538,30.6047,30.5368,30.5623,51900.0
2013-02-05 13:40:00,36.02,36.11,36.02,36.08,56000.0,30.5623,30.6387,30.5623,30.6132,56000.0
2013-02-05 13:50:00,36.06,36.06,35.96,36.01,45200.0,30.5962,30.5962,30.5114,30.5538,45200.0
2013-02-05 14:00:00,36.01,36.01,35.9,35.91,41000.0,30.5538,30.5538,30.4605,30.469,41000.0
2013-02-05 14:10:00,35.91,36.0,35.9,35.98,48300.0,30.469,30.5453,30.4605,30.5283,48300.0
2013-02-05 14:20:00,35.98,35.98,35.88,35.96,39400.0,30.5283,30.5283,30.4435,30.5114,39400.0
2013-02-05 14:30:00,35.96,35.98,35.93,35.98,43000.0,30.5114,30.5283,30.4859,30.5283,43000.0
2013-02-05 14:40:00,35.98,36.03,35.96,35.98,38200.0,30.5283,30.5708,30.5114,30.5283,38200.0
2013-02-05 14:50:00,35.98,36.0,35.97,36.0,34600.0,30.5283,30.5453,30.5199,30.5453,34600.0
2013-02-05 15:00:00,36.0,36.0,35.98,35.98,53900.0,30.5453,30.5453,30.5283,30.5283,53900.0
2013-02-05 15:10:00,35.98,36.0,35.98,35.98,55800.0,30.5283,30.5453,30.5283,30.5283,55800.0
2013-02-05 15:20:00,35.99,35.99,35.88,35.88,69000.0,30.5368,30.5368,30.4435,30.4435,69000.0
2013-02-05 15:30:00,35.88,35.93,35.86,35.9,98900.0,30.4435,30.4859,30.4265,30.4605,98900.0
2013-02-05 15:40:00,35.9,35.92,35.87,35.87,76400.0,30.4605,30.4774,30.435,30.435,76400.0
2013-02-05 15:50:00,35.87,35.89,35.78,35.88,220200.0,30.435,30.452,30.3587,30.4435,220200.0
2013-02-06 09:30:00,35.64,35.95,35.57,35.85,99200.0,30.2399,30.5029,30.1805,30.418,99200.0
2013-02-06 09:40:00,35.86,35.9,35.62,35.66,37600.0,30.4265,30.4605,30.2229,30.2568,37600.0
2013-02-06 09:50:00,35.66,35.72,35.61,35.7,32200.0,30.2568,30.3077,30.2144,30.2908,32200.0
2013-02-06 10:00:00,35.7,35.71,35.59,35.61,25600.0,30.2908,30.2993,30.1974,30.2144,25600.0
2013-02-06 10:10:00,35.61,35.65,35.44,35.48,56600.0,30.2144,30.2483,30.0702,30.1041,56600.0
2013-02-06 10:20:00,35.48,35.56,35.45,35.56,22100.0,30.1041,30.172,30.0787,30.172,22100.0
2013-02-06 10:30:00,35.55,35.61,35.55,35.55,29600.0,30.1635,30.2144,30.1635,30.1635,29600.0
2013-02-06 10:40:00,35.55,35.66,35.55,35.64,19400.0,30.1635,30.2568,30.1635,30.2399,19400.0
2013-02-06 10:50:00,35.64,35.7,35.62,35.69,29900.0,30.2399,30.2908,30.2229,30.2823,29900.0
2013-02-06 11:00:00,35.69,35.8,35.69,35.73,33100.0,30.2823,30.3756,30.2823,30.3162,33100.0
2013-02-06 11:10:00,35.75,35.77,35.73,35.73,20300.0,30.3332,30.3502,30.3162,30.3162,20300.0
2013-02-06 11:20:00,35.73,35.77,35.71,35.73,39400.0,30.3162,30.3502,30.2993,30.3162,39400.0
2013-02-06 11:30:00,35.73,35.74,35.67,35.72,59600.0,30.3162,30.3247,30.2653,30.3077,59600.0
2013-02-06 11:40:00,35.71,35.72,35.67,35.67,34800.0,30.2993,30.3077,30.2653,30.2653,34800.0
2013-02-06 11:50:00,35.67,35.71,35.65,35.7,47800.0,30.2653,30.2993,30.2483,30.2908,47800.0
2013-02-06 12:00:00,35.7,35.82,35.68,35.82,60200.0,30.2908,30.3926,30.2738,30.3926,60200.0
2013-02-06 12:10:00,35.82,35.88,35.81,35.87,48600.0,30.3926,30.4435,30.3841,30.435,48600.0
2013-02-06 12:20:00,35.88,35.91,35.87,35.9,54500.0,30.4435,30.469,30.435,30.4605,54500.0
2013-02-06 12:30:00,35.89,35.93,35.88,35.92,36900.0,30.452,30.4859,30.4435,30.4774,36900.0
2013-02-06 12:40:00,35.92,36.0,35.91,35.99,50800.0,30.4774,30.5453,30.469,30.5368,50800.0
2013-02-06 12:50:00,35.99,36.02,35.98,36.0,75800.0,30.5368,30.5623,30.5283,30.5453,75800.0
2013-02-06 13:00:00,35.98,35.99,35.87,35.89,37000.0,30.5283,30.5368,30.435,30.452,37000.0
2013-02-06 13:10:00,35.87,35.87,35.79,35.8,59900.0,30.435,30.435,30.3671,30.3756,59900.0
2013-02-06 13:20:00,35.82,35.82,35.67,35.69,49700.0,30.3926,30.3926,30.2653,30.2823,49700.0
2013-02-06 13:30:00,35.68,35.78,35.67,35.77,54800.0,30.2738,30.3587,30.2653,30.3502,54800.0
2013-02-06 13:40:00,35.76,35.79,35.74,35.75,46900.0,30.3417,30.3671,30.3247,30.3332,46900.0
2013-02-06 13:50:00,35.76,35.76,35.7,35.71,47600.0,30.3417,30.3417,30.2908,30.2993,47600.0
2013-02-06 14:00:00,35.7,35.75,35.68,35.73,56900.0,30.2908,30.3332,30.2738,30.3162,56900.0
2013-02-06 14:10:00,35.72,35.72,35.69,35.72,108700.0,30.3077,30.3077,30.2823,30.3077,108700.0
2013-02-06 14:20:00,35.72,35.78,35.7,35.77,39700.0,30.3077,30.3587,30.2908,30.3502,39700.0
2013-02-06 14:30:00,35.77,35.8,35.75,35.8,34500.0,30.3502,30.3756,30.3332,30.3756,34500.0
2013-02-06 14:40:00,35.8,35.87,35.8,35.84,36600.0,30.3756,30.435,30.3756,30.4096,36600.0
2013-02-06 14:50:00,35.85,35.87,35.81,35.86,78300.0,30.418,30.435,30.3841,30.4265,78300.0
2013-02-06 15:00:00,35.85,35.96,35.84,35.94,88200.0,30.418,30.5114,30.4096,30.4944,88200.0
2013-02-06 15:10:00,35.94,35.95,35.88,35.89,55300.0,30.4944,30.5029,30.4435,30.452,55300.0
2013-02-06 15:20:00,35.89,35.99,35.89,35.97,61400.0,30.452,30.5368,30.452,30.5199,61400.0
2013-02-06 15:30:00,35.98,35.98,35.89,35.91,58800.0,30.5283,30.5283,30.452,30.469,58800.0
2013-02-06 15:40:00,35.91,35.99,35.91,35.97,67600.0,30.469,30.5368,30.469,30.5199,67600.0
2013-02-06 15:50:00,35.98,35.99,35.94,35.99,127400.0,30.5283,30.5368,30.4944,30.5368,127400.0
2013-02-07 09:30:00,36.05,36.09,35.77,35.91,100800.0,30.5877,30.6217,30.3502,30.469,100800.0
2013-02-07 09:40:00,35.91,35.92,35.77,35.84,39700.0,30.469,30.4774,30.3502,30.4096,39700.0
2013-02-07 09:50:00,35.83,35.94,35.75,35.91,72800.0,30.4011,30.4944,30.3332,30.469,72800.0
2013-02-07 10:00:00,35.9,35.98,35.84,35.89,50200.0,30.4605,30.5283,30.4096,30.452,50200.0
2013-02-07 10:10:00,35.89,35.9,35.73,35.78,45700.0,30.452,30.4605,30.3162,30.3587,45700.0
2013-02-07 10:20:00,35.78,35.78,35.67,35.72,73500.0,30.3587,30.3587,30.2653,30.3077,73500.0
2013-02-07 10:30:00,35.72,35.72,35.61,35.67,43600.0,30.3077,30.3077,30.2144,30.2653,43600.0
2013-02-07 10:40:00,35.68,35.7,35.58,35.63,17200.0,30.2738,30.2908,30.189,30.2314,17200.0
2013-02-07 10:50:00,35.64,35.68,35.56,35.68,27000.0,30.2399,30.2738,30.172,30.2738,27000.0
2013-02-07 11:00:00,35.69,35.79,35.65,35.77,22600.0,30.2823,30.3671,30.2483,30.3502,22600.0
2013-02-07 11:10:00,35.77,35.77,35.67,35.69,29000.0,30.3502,30.3502,30.2653,30.2823,29000.0
2013-02-07 11:20:00,35.69,35.74,35.67,35.72,16500.0,30.2823,30.3247,30.2653,30.3077,16500.0
2013-02-07 11:30:00,35.73,35.74,35.59,35.61,18500.0,30.3162,30.3247,30.1974,30.2144,18500.0
2013-02-07 11:40:00,35.61,35.62,35.51,35.54,23000.0,30.2144,30.2229,30.1296,30.155,23000.0
2013-02-07 11:50:00,35.53,35.58,35.49,35.5,27200.0,30.1465,30.189,30.1126,30.1211,27200.0
2013-02-07 12:00:00,35.49,35.56,35.47,35.52,21200.0,30.1126,30.172,30.0956,30.138,21200.0
2013-02-07 12:10:00,35.52,35.58,35.51,35.57,10300.0,30.138,30.189,30.1296,30.1805,10300.0
2013-02-07 12:20:00,35.56,35.61,35.55,35.6,7600.0,30.172,30.2144,30.1635,30.2059,7600.0
2013-02-07 12:30:00,35.6,35.67,35.58,35.67,17600.0,30.2059,30.2653,30.189,30.2653,17600.0
2013-02-07 12:40:00,35.68,35.7,35.66,35.68,7600.0,30.2738,30.2908,30.2568,30.2738,7600.0
2013-02-07 12:50:00,35.68,35.69,35.63,35.67,23200.0,30.2738,30.2823,30.2314,30.2653,23200.0
2013-02-07 13:00:00,35.67,35.67,35.62,35.62,59500.0,30.2653,30.2653,30.2229,30.2229,59500.0
2013-02-07 13:10:00,35.62,35.67,35.62,35.66,10300.0,30.2229,30.2653,30.2229,30.2568,10300.0
2013-02-07 13:20:00,35.66,35.73,35.65,35.72,13700.0,30.2568,30.3162,30.2483,30.3077,13700.0
2013-02-07 13:30:00,35.72,35.73,35.64,35.64,23000.0,30.3077,30.3162,30.2399,30.2399,23000.0
2013-02-07 13:40:00,35.65,35.78,35.65,35.76,44600.0,30.2483,30.3587,30.2483,30.3417,44600.0
2013-02-07 13:50:00,35.77,35.88,35.77,35.87,13400.0,30.3502,30.4435,30.3502,30.435,13400.0
2013-02-07 14:00:00,35.88,35.92,35.81,35.82,14500.0,30.4435,30.4774,30.3841,30.3926,14500.0
2013-02-07 14:10:00,35.82,35.89,35.82,35.84,16100.0,30.3926,30.452,30.3926,30.4096,16100.0
2013-02-07 14:20:00,35.84,35.88,35.79,35.88,12200.0,30.4096,30.4435,30.3671,30.4435,12200.0
2013-02-07 14:30:00,35.88,35.88,35.82,35.84,14900.0,30.4435,30.4435,30.3926,30.4096,14900.0
2013-02-07 14:40:00,35.84,35.89,35.81,35.89,31000.0,30.4096,30.452,30.3841,30.452,31000.0
2013-02-07 14:50:00,35.89,35.94,35.87,35.93,18900.0,30.452,30.4944,30.435,30.4859,18900.0
2013-02-07 15:00:00,35.92,35.94,35.84,35.92,27100.0,30.4774,30.4944,30.4096,30.4774,27100.0
2013-02-07 15:10:00,35.91,35.95,35.86,35.95,47300.0,30.469,30.5029,30.4265,30.5029,47300.0
2013-02-07 15:20:00,35.94,35.94,35.86,35.93,73800.0,30.4944,30.4944,30.4265,30.4859,73800.0
2013-02-07 15:30:00,35.93,35.95,35.87,35.94,58000.0,30.4859,30.5029,30.435,30.4944,58000.0
2013-02-07 15:40:00,35.94,35.97,35.89,35.94,52900.0,30.4944,30.5199,30.452,30.4944,52900.0
2013-02-07 15:50:00,35.94,35.98,35.92,35.94,89900.0,30.4944,30.5283,30.4774,30.4944,89900.0
2013-02-08 09:30:00,35.76,35.91,35.75,35.91,53600.0,30.3417,30.469,30.3332,30.469,53600.0
2013-02-08 09:40:00,35.95,36.18,35.93,36.12,69200.0,30.5029,30.698,30.4859,30.6471,69200.0
2013-02-08 09:50:00,36.12,36.21,36.11,36.19,33000.0,30.6471,30.7235,30.6387,30.7065,33000.0
2013-02-08 10:00:00,36.19,36.21,36.09,36.13,23100.0,30.7065,30.7235,30.6217,30.6556,23100.0
2013-02-08 10:10:00,36.13,36.14,36.1,36.13,12500.0,30.6556,30.6641,30.6302,30.6556,12500.0
2013-02-08 10:20:00,36.12,36.14,36.11,36.11,7100.0,30.6471,30.6641,30.6387,30.6387,7100.0
2013-02-08 10:30:00,36.11,36.12,36.07,36.12,16200.0,30.6387,30.6471,30.6047,30.6471,16200.0
2013-02-08 10:40:00,36.12,36.16,36.1,36.14,17100.0,30.6471,30.6811,30.6302,30.6641,17100.0
2013-02-08 10:50:00,36.14,36.16,36.1,36.11,63300.0,30.6641,30.6811,30.6302,30.6387,63300.0
2013-02-08 11:00:00,36.1,36.16,36.09,36.11,60600.0,30.6302,30.6811,30.6217,30.6387,60600.0
2013-02-08 11:10:00,36.1,36.13,36.1,36.1,9100.0,30.6302,30.6556,30.6302,30.6302,9100.0
2013-02-08 11:20:00,36.1,36.14,36.08,36.13,22300.0,30.6302,30.6641,30.6132,30.6556,22300.0
2013-02-08 11:30:00,36.13,36.16,36.11,36.15,36600.0,30.6556,30.6811,30.6387,30.6726,36600.0
2013-02-08 11:40:00,36.15,36.16,36.14,36.15,10000.0,30.6726,30.6811,30.6641,30.6726,10000.0
2013-02-08 11:50:00,36.16,36.19,36.15,36.18,20900.0,30.6811,30.7065,30.6726,30.698,20900.0
2013-02-08 12:00:00,36.18,36.21,36.16,36.19,15700.0,30.698,30.7235,30.6811,30.7065,15700.0
2013-02-08 12:10:00,36.18,36.19,36.13,36.13,17300.0,30.698,30.7065,30.6556,30.6556,17300.0
2013-02-08 12:20:00,36.13,36.16,36.09,36.09,18000.0,30.6556,30.6811,30.6217,30.6217,18000.0
2013-02-08 12:30:00,36.08,36.11,36.07,36.09,15900.0,30.6132,30.6387,30.6047,30.6217,15900.0
2013-02-08 12:40:00,36.08,36.11,36.08,36.09,22200.0,30.6132,30.6387,30.6132,30.6217,22200.0
2013-02-08 12:50:00,36.1,36.12,36.08,36.12,13900.0,30.6302,30.6471,30.6132,30.6471,13900.0
2013-02-08 13:00:00,36.12,36.15,36.08,36.14,50400.0,30.6471,30.6726,30.6132,30.6641,50400.0
2013-02-08 13:10:00,36.15,36.18,36.09,36.14,54400.0,30.6726,30.698,30.6217,30.6641,54400.0
2013-02-08 13:20:00,36.14,36.16,36.11,36.14,30500.0,30.6641,30.6811,30.6387,30.6641,30500.0
2013-02-08 13:30:00,36.14,36.15,36.11,36.13,28500.0,30.6641,30.6726,30.6387,30.6556,28500.0
2013-02-08 13:40:00,36.12,36.15,36.12,36.13,16300.0,30.6471,30.6726,30.6471,30.6556,16300.0
2013-02-08 13:50:00,36.13,36.16,36.13,36.16,9700.0,30.6556,30.6811,30.6556,30.6811,9700.0
2013-02-08 14:00:00,36.15,36.19,36.15,36.18,23800.0,30.6726,30.7065,30.6726,30.698,23800.0
2013-02-08 14:10:00,36.18,36.2,36.18,36.19,16800.0,30.698,30.715,30.698,30.7065,16800.0
2013-02-08 14:20:00,36.19,36.21,36.19,36.2,17700.0,30.7065,30.7235,30.7065,30.715,17700.0
2013-02-08 14:30:00,36.2,36.21,36.18,36.19,22000.0,30.715,30.7235,30.698,30.7065,22000.0
2013-02-08 14:40:00,36.18,36.21,36.18,36.19,18600.0,30.698,30.7235,30.698,30.7065,18600.0
2013-02-08 14:50:00,36.19,36.2,36.16,36.2,17800.0,30.7065,30.715,30.6811,30.715,17800.0
2013-02-08 15:00:00,36.19,36.2,36.17,36.17,21000.0,30.7065,30.715,30.6896,30.6896,21000.0
2013-02-08 15:10:00,36.17,36.2,36.15,36.16,33100.0,30.6896,30.715,30.6726,30.6811,33100.0
2013-02-08 15:20:00,36.16,36.18,36.12,36.16,39700.0,30.6811,30.698,30.6471,30.6811,39700.0
2013-02-08 15:30:00,36.15,36.18,36.12,36.14,29300.0,30.6726,30.698,30.6471,30.6641,29300.0
2013-02-08 15:40:00,36.14,36.17,36.14,36.15,20300.0,30.6641,30.6896,30.6641,30.6726,20300.0
2013-02-08 15:50:00,36.16,36.19,36.12,36.14,49200.0,30.6811,30.7065,30.6471,30.6641,49200.0
2013-02-11 09:30:00,36.0,36.18,35.99,36.12,67600.0,30.5453,30.698,30.5368,30.6471,67600.0
2013-02-11 09:40:00,36.13,36.19,36.04,36.19,32700.0,30.6556,30.7065,30.5793,30.7065,32700.0
2013-02-11 09:50:00,36.2,36.29,36.19,36.21,36400.0,30.715,30.7914,30.7065,30.7235,36400.0
2013-02-11 10:00:00,36.22,36.23,36.15,36.15,22700.0,30.732,30.7405,30.6726,30.6726,22700.0
2013-02-11 10:10:00,36.15,36.16,35.95,35.99,42200.0,30.6726,30.6811,30.5029,30.5368,42200.0
2013-02-11 10:20:00,35.97,36.05,35.96,36.04,25900.0,30.5199,30.5877,30.5114,30.5793,25900.0
2013-02-11 10:30:00,36.05,36.09,35.99,36.05,50100.0,30.5877,30.6217,30.5368,30.5877,50100.0
2013-02-11 10:40:00,36.05,36.15,36.05,36.11,23300.0,30.5877,30.6726,30.5877,30.6387,23300.0
2013-02-11 10:50:00,36.1,36.14,36.09,36.11,17800.0,30.6302,30.6641,30.6217,30.6387,17800.0
2013-02-11 11:00:00,36.13,36.17,36.11,36.14,28400.0,30.6556,30.6896,30.6387,30.6641,28400.0
2013-02-11 11:10:00,36.12,36.21,36.12,36.18,38600.0,30.6471,30.7235,30.6471,30.698,38600.0
2013-02-11 11:20:00,36.18,36.21,36.09,36.11,19200.0,30.698,30.7235,30.6217,30.6387,19200.0
2013-02-11 11:30:00,36.13,36.23,36.11,36.21,47500.0,30.6556,30.7405,30.6387,30.7235,47500.0
2013-02-11 11:40:00,36.22,36.25,36.14,36.14,18600.0,30.732,30.7574,30.6641,30.6641,18600.0
2013-02-11 11:50:00,36.14,36.2,36.12,36.19,13800.0,30.6641,30.715,30.6471,30.7065,13800.0
2013-02-11 12:00:00,36.19,36.24,36.13,36.13,13800.0,30.7065,30.749,30.6556,30.6556,13800.0
2013-02-11 12:10:00,36.13,36.2,36.12,36.19,12300.0,30.6556,30.715,30.6471,30.7065,12300.0
2013-02-11 12:20:00,36.19,36.21,36.15,36.16,24600.0,30.7065,30.7235,30.6726,30.6811,24600.0
2013-02-11 12:30:00,36.16,36.16,36.11,36.13,13400.0,30.6811,30.6811,30.6387,30.6556,13400.0
2013-02-11 12:40:00,36.14,36.15,36.07,36.07,12100.0,30.6641,30.6726,30.6047,30.6047,12100.0
2013-02-11 12:50:00,36.07,36.09,35.93,35.94,48000.0,30.6047,30.6217,30.4859,30.4944,48000.0
2013-02-11 13:00:00,35.94,36.06,35.94,36.04,37000.0,30.4944,30.5962,30.4944,30.5793,37000.0
2013-02-11 13:10:00,36.06,36.11,36.05,36.07,13300.0,30.5962,30.6387,30.5877,30.6047,13300.0
2013-02-11 13:20:00,36.08,36.11,36.08,36.09,15600.0,30.6132,30.6387,30.6132,30.6217,15600.0
2013-02-11 13:30:00,36.12,36.13,36.07,36.07,7100.0,30.6471,30.6556,30.6047,30.6047,7100.0
2013-02-11 13:40:00,36.07,36.07,36.02,36.04,5600.0,30.6047,30.6047,30.5623,30.5793,5600.0
2013-02-11 13:50:00,36.04,36.12,36.04,36.11,11600.0,30.5793,30.6471,30.5793,30.6387,11600.0
2013-02-11 14:00:00,36.11,36.16,36.11,36.15,15100.0,30.6387,30.6811,30.6387,30.6726,15100.0
2013-02-11 14:10:00,36.16,36.17,36.1,36.1,19100.0,30.6811,30.6896,30.6302,30.6302,19100.0
2013-02-11 14:20:00,36.11,36.16,36.1,36.15,17000.0,30.6387,30.6811,30.6302,30.6726,17000.0
2013-02-11 14:30:00,36.16,36.17,36.14,36.15,28200.0,30.6811,30.6896,30.6641,30.6726,28200.0
2013-02-11 14:40:00,36.15,36.15,36.13,36.13,12500.0,30.6726,30.6726,30.6556,30.6556,12500.0
2013-02-11 14:50:00,36.13,36.14,36.05,36.09,26800.0,30.6556,30.6641,30.5877,30.6217,26800.0
2013-02-11 15:00:00,36.1,36.15,36.09,36.11,21700.0,30.6302,30.6726,30.6217,30.6387,21700.0
2013-02-11 15:10:00,36.12,36.13,36.08,36.08,24800.0,30.6471,30.6556,30.6132,30.6132,24800.0
2013-02-11 15:20:00,36.08,36.12,36.07,36.09,24400.0,30.6132,30.6471,30.6047,30.6217,24400.0
2013-02-11 15:30:00,36.1,36.2,36.1,36.19,46900.0,30.6302,30.715,30.6302,30.7065,46900.0
2013-02-11 15:40:00,36.19,36.22,36.16,36.2,45800.0,30.7065,30.732,30.6811,30.715,45800.0
2013-02-11 15:50:00,36.2,36.26,36.16,36.23,123500.0,30.715,30.7659,30.6811,30.7405,123500.0
2013-02-12 09:30:00,36.21,36.33,36.21,36.32,36900.0,30.7235,30.8253,30.7235,30.8168,36900.0
2013-02-12 09:40:00,36.33,36.37,36.27,36.34,62800.0,30.8253,30.8593,30.7744,30.8338,62800.0
2013-02-12 09:50:00,36.34,36.41,36.29,36.3,27800.0,30.8338,30.8932,30.7914,30.7999,27800.0
2013-02-12 10:00:00,36.3,36.36,36.22,36.33,14700.0,30.7999,30.8508,30.732,30.8253,14700.0
2013-02-12 10:10:00,36.3,36.32,36.27,36.3,7400.0,30.7999,30.8168,30.7744,30.7999,7400.0
2013-02-12 10:20:00,36.31,36.41,36.28,36.41,39500.0,30.8083,30.8932,30.7829,30.8932,39500.0
2013-02-12 10:30:00,36.41,36.47,36.4,36.47,95400.0,30.8932,30.9441,30.8847,30.9441,95400.0
2013-02-12 10:40:00,36.46,36.47,36.41,36.42,29100.0,30.9356,30.9441,30.8932,30.9017,29100.0
2013-02-12 10:50:00,36.42,36.44,36.4,36.42,55700.0,30.9017,30.9186,30.8847,30.9017,55700.0
2013-02-12 11:00:00,36.43,36.45,36.4,36.45,62100.0,30.9102,30.9271,30.8847,30.9271,62100.0
2013-02-12 11:10:00,36.45,36.46,36.4,36.42,27500.0,30.9271,30.9356,30.8847,30.9017,27500.0
2013-02-12 11:20:00,36.42,36.45,36.4,36.45,16500.0,30.9017,30.9271,30.8847,30.9271,16500.0
2013-02-12 11:30:00,36.45,36.46,36.42,36.42,5100.0,30.9271,30.9356,30.9017,30.9017,5100.0
2013-02-12 11:40:00,36.43,36.43,36.4,36.4,5900.0,30.9102,30.9102,30.8847,30.8847,5900.0
2013-02-12 11:50:00,36.41,36.45,36.4,36.41,23600.0,30.8932,30.9271,30.8847,30.8932,23600.0
2013-02-12 12:00:00,36.42,36.44,36.4,36.4,13000.0,30.9017,30.9186,30.8847,30.8847,13000.0
2013-02-12 12:10:00,36.41,36.43,36.39,36.42,61200.0,30.8932,30.9102,30.8762,30.9017,61200.0
2013-02-12 12:20:00,36.42,36.46,36.42,36.46,26600.0,30.9017,30.9356,30.9017,30.9356,26600.0
2013-02-12 12:30:00,36.46,36.46,36.44,36.44,7900.0,30.9356,30.9356,30.9186,30.9186,7900.0
2013-02-12 12:40:00,36.45,36.47,36.44,36.47,5800.0,30.9271,30.9441,30.9186,30.9441,5800.0
2013-02-12 12:50:00,36.46,36.5,36.46,36.5,12400.0,30.9356,30.9696,30.9356,30.9696,12400.0
2013-02-12 13:00:00,36.5,36.57,36.5,36.55,18800.0,30.9696,31.029,30.9696,31.012,18800.0
2013-02-12 13:10:00,36.55,36.62,36.54,36.61,20300.0,31.012,31.0714,31.0035,31.0629,20300.0
2013-02-12 13:20:00,36.62,36.65,36.59,36.64,26300.0,31.0714,31.0968,31.0459,31.0883,26300.0
2013-02-12 13:30:00,36.64,36.64,36.57,36.57,19200.0,31.0883,31.0883,31.029,31.029,19200.0
2013-02-12 13:40:00,36.58,36.58,36.53,36.53,6400.0,31.0374,31.0374,30.995,30.995,6400.0
2013-02-12 13:50:00,36.54,36.55,36.5,36.52,7800.0,31.0035,31.012,30.9696,30.9865,7800.0
2013-02-12 14:00:00,36.51,36.52,36.49,36.49,30500.0,30.978,30.9865,30.9611,30.9611,30500.0
2013-02-12 14:10:00,36.48,36.5,36.45,36.45,7200.0,30.9526,30.9696,30.9271,30.9271,7200.0
2013-02-12 14:20:00,36.45,36.46,36.41,36.46,22900.0,30.9271,30.9356,30.8932,30.9356,22900.0
2013-02-12 14:30:00,36.45,36.48,36.44,36.46,10000.0,30.9271,30.9526,30.9186,30.9356,10000.0
2013-02-12 14:40:00,36.46,36.46,36.42,36.43,39300.0,30.9356,30.9356,30.9017,30.9102,39300.0
2013-02-12 14:50:00,36.43,36.44,36.4,36.4,10200.0,30.9102,30.9186,30.8847,30.8847,10200.0
2013-02-12 15:00:00,36.39,36.41,36.34,36.35,34000.0,30.8762,30.8932,30.8338,30.8423,34000.0
2013-02-12 15:10:00,36.36,36.41,36.34,36.41,36800.0,30.8508,30.8932,30.8338,30.8932,36800.0
2013-02-12 15:20:00,36.41,36.41,36.37,36.37,21100.0,30.8932,30.8932,30.8593,30.8593,21100.0
2013-02-12 15:30:00,36.38,36.41,36.36,36.41,25100.0,30.8677,30.8932,30.8508,30.8932,25100.0
2013-02-12 15:40:00,36.41,36.42,36.34,36.36,63700.0,30.8932,30.9017,30.8338,30.8508,63700.0
2013-02-12 15:50:00,36.36,36.44,36.35,36.43,105900.0,30.8508,30.9186,30.8423,30.9102,105900.0
2013-02-13 09:30:00,36.29,36.38,36.22,36.3,49500.0,30.7914,30.8677,30.732,30.7999,49500.0
2013-02-13 09:40:00,36.3,36.3,36.08,36.08,17900.0,30.7999,30.7999,30.6132,30.6132,17900.0
2013-02-13 09:50:00,36.08,36.09,35.97,36.03,49100.0,30.6132,30.6217,30.5199,30.5708,49100.0
2013-02-13 10:00:00,36.03,36.06,35.96,35.96,45600.0,30.5708,30.5962,30.5114,30.5114,45600.0
2013-02-13 10:10:00,35.96,36.08,35.96,36.05,28600.0,30.5114,30.6132,30.5114,30.5877,28600.0
2013-02-13 10:20:00,36.07,36.12,36.02,36.02,34600.0,30.6047,30.6471,30.5623,30.5623,34600.0
2013-02-13 10:30:00,36.01,36.03,35.96,35.97,29800.0,30.5538,30.5708,30.5114,30.5199,29800.0
2013-02-13 10:40:00,35.97,36.0,35.92,35.94,21400.0,30.5199,30.5453,30.4774,30.4944,21400.0
2013-02-13 10:50:00,35.94,35.95,35.89,35.94,18900.0,30.4944,30.5029,30.452,30.4944,18900.0
2013-02-13 11:00:00,35.95,35.97,35.89,35.92,17300.0,30.5029,30.5199,30.452,30.4774,17300.0
2013-02-13 11:10:00,35.92,35.94,35.8,35.81,21400.0,30.4774,30.4944,30.3756,30.3841,21400.0
2013-02-13 11:20:00,35.82,35.82,35.77,35.79,27900.0,30.3926,30.3926,30.3502,30.3671,27900.0
2013-02-13 11:30:00,35.79,35.88,35.75,35.77,167800.0,30.3671,30.4435,30.3332,30.3502,167800.0
2013-02-13 11:40:00,35.77,35.77,35.67,35.71,64100.0,30.3502,30.3502,30.2653,30.2993,64100.0
2013-02-13 11:50:00,35.7,35.71,35.64,35.68,23700.0,30.2908,30.2993,30.2399,30.2738,23700.0
2013-02-13 12:00:00,35.69,35.69,35.63,35.64,70500.0,30.2823,30.2823,30.2314,30.2399,70500.0
2013-02-13 12:10:00,35.64,35.66,35.59,35.6,50300.0,30.2399,30.2568,30.1974,30.2059,50300.0
2013-02-13 12:20:00,35.6,35.6,35.49,35.5,66800.0,30.2059,30.2059,30.1126,30.1211,66800.0
2013-02-13 12:30:00,35.5,35.54,35.49,35.53,36200.0,30.1211,30.155,30.1126,30.1465,36200.0
2013-02-13 12:40:00,35.52,35.55,35.48,35.52,74900.0,30.138,30.1635,30.1041,30.138,74900.0
2013-02-13 12:50:00,35.52,35.69,35.52,35.61,63300.0,30.138,30.2823,30.138,30.2144,63300.0
2013-02-13 13:00:00,35.62,35.66,35.59,35.61,38000.0,30.2229,30.2568,30.1974,30.2144,38000.0
2013-02-13 13:10:00,35.61,35.62,35.55,35.55,36200.0,30.2144,30.2229,30.1635,30.1635,36200.0
2013-02-13 13:20:00,35.55,35.63,35.55,35.58,25700.0,30.1635,30.2314,30.1635,30.189,25700.0
2013-02-13 13:30:00,35.58,35.69,35.52,35.69,77500.0,30.189,30.2823,30.138,30.2823,77500.0
2013-02-13 13:40:00,35.67,35.69,35.52,35.52,54300.0,30.2653,30.2823,30.138,30.138,54300.0
2013-02-13 13:50:00,35.52,35.52,35.4,35.41,62600.0,30.138,30.138,30.0362,30.0447,62600.0
2013-02-13 14:00:00,35.41,35.45,35.38,35.38,44200.0,30.0447,30.0787,30.0193,30.0193,44200.0
2013-02-13 14:10:00,35.38,35.39,35.27,35.28,50500.0,30.0193,30.0277,29.9259,29.9344,50500.0
2013-02-13 14:20:00,35.28,35.32,35.25,35.28,55500.0,29.9344,29.9684,29.909,29.9344,55500.0
2013-02-13 14:30:00,35.29,35.39,35.28,35.39,68100.0,29.9429,30.0277,29.9344,30.0277,68100.0
2013-02-13 14:40:00,35.38,35.43,35.31,35.31,47800.0,30.0193,30.0617,29.9599,29.9599,47800.0
2013-02-13 14:50:00,35.34,35.37,35.23,35.25,57200.0,29.9853,30.0108,29.892,29.909,57200.0
2013-02-13 15:00:00,35.24,35.41,35.24,35.33,57000.0,29.9005,30.0447,29.9005,29.9768,57000.0
2013-02-13 15:10:00,35.33,35.41,35.29,35.39,42100.0,29.9768,30.0447,29.9429,30.0277,42100.0
2013-02-13 15:20:00,35.4,35.48,35.29,35.36,72100.0,30.0362,30.1041,29.9429,30.0023,72100.0
2013-02-13 15:30:00,35.36,35.55,35.36,35.52,105200.0,30.0023,30.1635,30.0023,30.138,105200.0
2013-02-13 15:40:00,35.52,35.54,35.44,35.45,87800.0,30.138,30.155,30.0702,30.0787,87800.0
2013-02-13 15:50:00,35.45,35.62,35.45,35.61,280700.0,30.0787,30.2229,30.0787,30.2144,280700.0
2013-02-14 09:30:00,35.28,35.35,35.2,35.34,44300.0,29.9344,29.9938,29.8665,29.9853,44300.0
2013-02-14 09:40:00,35.34,35.34,35.22,35.27,20700.0,29.9853,29.9853,29.8835,29.9259,20700.0
2013-02-14 09:50:00,35.27,35.3,35.17,35.25,61100.0,29.9259,29.9514,29.8411,29.909,61100.0
2013-02-14 10:00:00,35.25,35.34,35.23,35.25,48300.0,29.909,29.9853,29.892,29.909,48300.0
2013-02-14 10:10:00,35.25,35.28,35.18,35.23,37100.0,29.909,29.9344,29.8496,29.892,37100.0
2013-02-14 10:20:00,35.24,35.25,35.15,35.17,55400.0,29.9005,29.909,29.8241,29.8411,55400.0
2013-02-14 10:30:00,35.17,35.3,35.12,35.3,53800.0,29.8411,29.9514,29.7987,29.9514,53800.0
2013-02-14 10:40:00,35.3,35.45,35.3,35.44,44700.0,29.9514,30.0787,29.9514,30.0702,44700.0
2013-02-14 10:50:00,35.45,35.46,35.27,35.27,41800.0,30.0787,30.0871,29.9259,29.9259,41800.0
2013-02-14 11:00:00,35.28,35.4,35.27,35.34,11600.0,29.9344,30.0362,29.9259,29.9853,11600.0
2013-02-14 11:10:00,35.35,35.36,35.31,35.32,6100.0,29.9938,30.0023,29.9599,29.9684,6100.0
2013-02-14 11:20:00,35.32,35.37,35.29,35.34,29300.0,29.9684,30.0108,29.9429,29.9853,29300.0
2013-02-14 11:30:00,35.33,35.38,35.31,35.36,23700.0,29.9768,30.0193,29.9599,30.0023,23700.0
2013-02-14 11:40:00,35.35,35.41,35.33,35.41,32700.0,29.9938,30.0447,29.9768,30.0447,32700.0
2013-02-14 11:50:00,35.4,35.41,35.37,35.4,19900.0,30.0362,30.0447,30.0108,30.0362,19900.0
2013-02-14 12:00:00,35.39,35.47,35.38,35.45,66800.0,30.0277,30.0956,30.0193,30.0787,66800.0
2013-02-14 12:10:00,35.45,35.46,35.41,35.45,32500.0,30.0787,30.0871,30.0447,30.0787,32500.0
2013-02-14 12:20:00,35.46,35.49,35.43,35.46,20200.0,30.0871,30.1126,30.0617,30.0871,20200.0
2013-02-14 12:30:00,35.47,35.51,35.44,35.5,20200.0,30.0956,30.1296,30.0702,30.1211,20200.0
2013-02-14 12:40:00,35.5,35.51,35.45,35.45,38100.0,30.1211,30.1296,30.0787,30.0787,38100.0
2013-02-14 12:50:00,35.46,35.49,35.42,35.45,11300.0,30.0871,30.1126,30.0532,30.0787,11300.0
2013-02-14 13:00:00,35.47,35.5,35.45,35.5,8600.0,30.0956,30.1211,30.0787,30.1211,8600.0
2013-02-14 13:10:00,35.51,35.53,35.49,35.5,7300.0,30.1296,30.1465,30.1126,30.1211,7300.0
2013-02-14 13:20:00,35.51,35.51,35.44,35.46,23300.0,30.1296,30.1296,30.0702,30.0871,23300.0
2013-02-14 13:30:00,35.47,35.52,35.46,35.5,19000.0,30.0956,30.138,30.0871,30.1211,19000.0
2013-02-14 13:40:00,35.51,35.53,35.49,35.53,4700.0,30.1296,30.1465,30.1126,30.1465,4700.0
2013-02-14 13:50:00,35.53,35.57,35.51,35.51,16500.0,30.1465,30.1805,30.1296,30.1296,16500.0
2013-02-14 14:00:00,35.51,35.55,35.47,35.5,54900.0,30.1296,30.1635,30.0956,30.1211,54900.0
2013-02-14 14:10:00,35.51,35.6,35.49,35.6,16000.0,30.1296,30.2059,30.1126,30.2059,16000.0
2013-02-14 14:20:00,35.6,35.65,35.59,35.6,26200.0,30.2059,30.2483,30.1974,30.2059,26200.0
2013-02-14 14:30:00,35.6,35.62,35.46,35.47,48400.0,30.2059,30.2229,30.0871,30.0956,48400.0
2013-02-14 14:40:00,35.47,35.57,35.47,35.57,21000.0,30.0956,30.1805,30.0956,30.1805,21000.0
2013-02-14 14:50:00,35.57,35.63,35.57,35.59,14500.0,30.1805,30.2314,30.1805,30.1974,14500.0
2013-02-14 15:00:00,35.59,35.64,35.58,35.61,19000.0,30.1974,30.2399,30.189,30.2144,19000.0
2013-02-14 15:10:00,35.62,35.64,35.53,35.54,46400.0,30.2229,30.2399,30.1465,30.155,46400.0
2013-02-14 15:20:00,35.54,35.54,35.48,35.48,32100.0,30.155,30.155,30.1041,30.1041,32100.0
2013-02-14 15:30:00,35.49,35.51,35.45,35.48,56100.0,30.1126,30.1296,30.0787,30.1041,56100.0
2013-02-14 15:40:00,35.48,35.65,35.48,35.63,171900.0,30.1041,30.2483,30.1041,30.2314,171900.0
2013-02-14 15:50:00,35.63,35.69,35.62,35.67,205500.0,30.2314,30.2823,30.2229,30.2653,205500.0
2013-02-15 09:30:00,35.65,36.17,35.65,36.17,246400.0,30.2483,30.6896,30.2483,30.6896,246400.0
2013-02-15 09:40:00,36.17,36.19,35.97,35.97,36900.0,30.6896,30.7065,30.5199,30.5199,36900.0
2013-02-15 09:50:00,35.99,36.0,35.68,35.71,67500.0,30.5368,30.5453,30.2738,30.2993,67500.0
2013-02-15 10:00:00,35.72,35.84,35.66,35.66,19300.0,30.3077,30.4096,30.2568,30.2568,19300.0
2013-02-15 10:10:00,35.66,35.75,35.66,35.74,23000.0,30.2568,30.3332,30.2568,30.3247,23000.0
2013-02-15 10:20:00,35.73,35.84,35.67,35.82,69600.0,30.3162,30.4096,30.2653,30.3926,69600.0
2013-02-15 10:30:00,35.82,35.83,35.59,35.6,30900.0,30.3926,30.4011,30.1974,30.2059,30900.0
2013-02-15 10:40:00,35.6,35.77,35.59,35.74,42000.0,30.2059,30.3502,30.1974,30.3247,42000.0
2013-02-15 10:50:00,35.73,35.75,35.68,35.74,21100.0,30.3162,30.3332,30.2738,30.3247,21100.0
2013-02-15 11:00:00,35.75,35.75,35.69,35.7,64400.0,30.3332,30.3332,30.2823,30.2908,64400.0
2013-02-15 11:10:00,35.71,35.74,35.68,35.69,25800.0,30.2993,30.3247,30.2738,30.2823,25800.0
2013-02-15 11:20:00,35.69,35.69,35.55,35.57,31000.0,30.2823,30.2823,30.1635,30.1805,31000.0
2013-02-15 11:30:00,35.58,35.59,35.54,35.56,20800.0,30.189,30.1974,30.155,30.172,20800.0
2013-02-15 11:40:00,35.56,35.57,35.54,35.55,14500.0,30.172,30.1805,30.155,30.1635,14500.0
2013-02-15 11:50:00,35.55,35.56,35.48,35.5,19500.0,30.1635,30.172,30.1041,30.1211,19500.0
2013-02-15 12:00:00,35.5,35.51,35.45,35.46,31200.0,30.1211,30.1296,30.0787,30.0871,31200.0
2013-02-15 12:10:00,35.46,35.47,35.43,35.45,9400.0,30.0871,30.0956,30.0617,30.0787,9400.0
2013-02-15 12:20:00,35.45,35.49,35.42,35.43,24300.0,30.0787,30.1126,30.0532,30.0617,24300.0
2013-02-15 12:30:00,35.42,35.45,35.4,35.43,17800.0,30.0532,30.0787,30.0362,30.0617,17800.0
2013-02-15 12:40:00,35.43,35.45,35.42,35.42,37400.0,30.0617,30.0787,30.0532,30.0532,37400.0
2013-02-15 12:50:00,35.43,35.47,35.43,35.47,24000.0,30.0617,30.0956,30.0617,30.0956,24000.0
2013-02-15 13:00:00,35.47,35.52,35.46,35.52,18000.0,30.0956,30.138,30.0871,30.138,18000.0
2013-02-15 13:10:00,35.52,35.53,35.48,35.48,16800.0,30.138,30.1465,30.1041,30.1041,16800.0
2013-02-15 13:20:00,35.48,35.49,35.46,35.48,18800.0,30.1041,30.1126,30.0871,30.1041,18800.0
2013-02-15 13:30:00,35.48,35.56,35.47,35.56,24200.0,30.1041,30.172,30.0956,30.172,24200.0
2013-02-15 13:40:00,35.56,35.63,35.56,35.62,26700.0,30.172,30.2314,30.172,30.2229,26700.0
2013-02-15 13:50:00,35.62,35.72,35.61,35.72,45000.0,30.2229,30.3077,30.2144,30.3077,45000.0
2013-02-15 14:00:00,35.71,35.72,35.64,35.64,22600.0,30.2993,30.3077,30.2399,30.2399,22600.0
2013-02-15 14:10:00,35.65,35.66,35.57,35.57,43200.0,30.2483,30.2568,30.1805,30.1805,43200.0
2013-02-15 14:20:00,35.57,35.62,35.5,35.5,27500.0,30.1805,30.2229,30.1211,30.1211,27500.0
2013-02-15 14:30:00,35.51,35.59,35.48,35.49,50800.0,30.1296,30.1974,30.1041,30.1126,50800.0
2013-02-15 14:40:00,35.5,35.54,35.39,35.4,86700.0,30.1211,30.155,30.0277,30.0362,86700.0
2013-02-15 14:50:00,35.41,35.56,35.4,35.55,59800.0,30.0447,30.172,30.0362,30.1635,59800.0
2013-02-15 15:00:00,35.55,35.61,35.54,35.56,48800.0,30.1635,30.2144,30.155,30.172,48800.0
2013-02-15 15:10:00,35.56,35.58,35.46,35.47,65100.0,30.172,30.189,30.0871,30.0956,65100.0
2013-02-15 15:20:00,35.47,35.54,35.45,35.48,70500.0,30.0956,30.155,30.0787,30.1041,70500.0
2013-02-15 15:30:00,35.48,35.52,35.47,35.48,67600.0,30.1041,30.138,30.0956,30.1041,67600.0
2013-02-15 15:40:00,35.48,35.57,35.48,35.51,72700.0,30.1041,30.1805,30.1041,30.1296,72700.0
2013-02-15 15:50:00,35.51,35.68,35.5,35.68,255800.0,30.1296,30.2738,30.1211,30.2738,255800.0
2013-02-19 09:30:00,35.4,35.4,35.18,35.2,58200.0,30.1382,30.1382,29.9509,29.9679,58200.0
2013-02-19 09:40:00,35.2,35.21,35.05,35.12,106600.0,29.9679,29.9765,29.8402,29.8998,106600.0
2013-02-19 09:50:00,35.1,35.25,35.1,35.25,57200.0,29.8828,30.0105,29.8828,30.0105,57200.0
2013-02-19 10:00:00,35.24,35.25,34.97,34.98,86700.0,30.002,30.0105,29.7721,29.7806,86700.0
2013-02-19 10:10:00,34.98,35.09,34.98,34.99,98700.0,29.7806,29.8743,29.7806,29.7892,98700.0
2013-02-19 10:20:00,35.0,35.1,34.9,35.03,183300.0,29.7977,29.8828,29.7125,29.8232,183300.0
2013-02-19 10:30:00,35.03,35.24,35.02,35.24,56700.0,29.8232,30.002,29.8147,30.002,56700.0
2013-02-19 10:40:00,35.23,35.23,35.14,35.19,51300.0,29.9935,29.9935,29.9169,29.9594,51300.0
2013-02-19 10:50:00,35.19,35.26,35.14,35.25,58400.0,29.9594,30.019,29.9169,30.0105,58400.0
2013-02-19 11:00:00,35.26,35.39,35.25,35.36,36300.0,30.019,30.1297,30.0105,30.1042,36300.0
2013-02-19 11:10:00,35.36,35.49,35.35,35.49,49300.0,30.1042,30.2148,30.0957,30.2148,49300.0
2013-02-19 11:20:00,35.49,35.56,35.43,35.54,90400.0,30.2148,30.2744,30.1638,30.2574,90400.0
2013-02-19 11:30:00,35.55,35.6,35.41,35.42,16700.0,30.2659,30.3085,30.1467,30.1552,16700.0
2013-02-19 11:40:00,35.41,35.41,35.3,35.3,62900.0,30.1467,30.1467,30.0531,30.0531,62900.0
2013-02-19 11:50:00,35.3,35.31,35.19,35.2,29600.0,30.0531,30.0616,29.9594,29.9679,29600.0
2013-02-19 12:00:00,35.21,35.23,35.18,35.19,17500.0,29.9765,29.9935,29.9509,29.9594,17500.0
2013-02-19 12:10:00,35.2,35.28,35.19,35.27,12500.0,29.9679,30.0361,29.9594,30.0275,12500.0
2013-02-19 12:20:00,35.27,35.32,35.26,35.28,12100.0,30.0275,30.0701,30.019,30.0361,12100.0
2013-02-19 12:30:00,35.28,35.29,35.26,35.29,8300.0,30.0361,30.0446,30.019,30.0446,8300.0
2013-02-19 12:40:00,35.29,35.33,35.28,35.31,7800.0,30.0446,30.0786,30.0361,30.0616,7800.0
2013-02-19 12:50:00,35.31,35.37,35.3,35.34,20900.0,30.0616,30.1127,30.0531,30.0871,20900.0
2013-02-19 13:00:00,35.34,35.36,35.29,35.36,31000.0,30.0871,30.1042,30.0446,30.1042,31000.0
2013-02-19 13:10:00,35.36,35.37,35.33,35.37,21000.0,30.1042,30.1127,30.0786,30.1127,21000.0
2013-02-19 13:20:00,35.36,35.39,35.34,35.38,16400.0,30.1042,30.1297,30.0871,30.1212,16400.0
2013-02-19 13:30:00,35.39,35.41,35.34,35.34,17400.0,30.1297,30.1467,30.0871,30.0871,17400.0
2013-02-19 13:40:00,35.34,35.39,35.34,35.35,23100.0,30.0871,30.1297,30.0871,30.0957,23100.0
2013-02-19 13:50:00,35.35,35.39,35.34,35.37,20300.0,30.0957,30.1297,30.0871,30.1127,20300.0
2013-02-19 14:00:00,35.36,35.52,35.35,35.49,42100.0,30.1042,30.2404,30.0957,30.2148,42100.0
2013-02-19 14:10:00,35.49,35.5,35.45,35.46,10400.0,30.2148,30.2234,30.1808,30.1893,10400.0
2013-02-19 14:20:00,35.47,35.47,35.43,35.43,40800.0,30.1978,30.1978,30.1638,30.1638,40800.0
2013-02-19 14:30:00,35.43,35.49,35.43,35.49,36500.0,30.1638,30.2148,30.1638,30.2148,36500.0
2013-02-19 14:40:00,35.5,35.5,35.39,35.39,55200.0,30.2234,30.2234,30.1297,30.1297,55200.0
2013-02-19 14:50:00,35.39,35.43,35.34,35.35,48000.0,30.1297,30.1638,30.0871,30.0957,48000.0
2013-02-19 15:00:00,35.34,35.4,35.32,35.37,32500.0,30.0871,30.1382,30.0701,30.1127,32500.0
2013-02-19 15:10:00,35.36,35.37,35.33,35.33,24100.0,30.1042,30.1127,30.0786,30.0786,24100.0
2013-02-19 15:20:00,35.33,35.34,35.3,35.32,33100.0,30.0786,30.0871,30.0531,30.0701,33100.0
2013-02-19 15:30:00,35.31,35.37,35.27,35.33,52800.0,30.0616,30.1127,30.0275,30.0786,52800.0
2013-02-19 15:40:00,35.33,35.36,35.32,35.33,63800.0,30.0786,30.1042,30.0701,30.0786,63800.0
2013-02-19 15:50:00,35.34,35.38,35.32,35.34,64700.0,30.0871,30.1212,30.0701,30.0871,64700.0
2013-02-20 09:30:00,35.45,35.48,35.28,35.47,40900.0,30.1808,30.2063,30.0361,30.1978,40900.0
2013-02-20 09:40:00,35.46,35.47,35.36,35.37,7800.0,30.1893,30.1978,30.1042,30.1127,7800.0
2013-02-20 09:50:00,35.35,35.35,35.26,35.26,7800.0,30.0957,30.0957,30.019,30.019,7800.0
2013-02-20 10:00:00,35.25,35.25,35.16,35.21,38400.0,30.0105,30.0105,29.9339,29.9765,38400.0
2013-02-20 10:10:00,35.22,35.41,35.19,35.37,89900.0,29.985,30.1467,29.9594,30.1127,89900.0
2013-02-20 10:20:00,35.35,35.44,35.33,35.35,28400.0,30.0957,30.1723,30.0786,30.0957,28400.0
2013-02-20 10:30:00,35.36,35.38,35.28,35.29,10100.0,30.1042,30.1212,30.0361,30.0446,10100.0
2013-02-20 10:40:00,35.29,35.32,35.25,35.28,11300.0,30.0446,30.0701,30.0105,30.0361,11300.0
2013-02-20 10:50:00,35.28,35.29,35.23,35.23,10200.0,30.0361,30.0446,29.9935,29.9935,10200.0
2013-02-20 11:00:00,35.22,35.27,35.12,35.13,73800.0,29.985,30.0275,29.8998,29.9084,73800.0
2013-02-20 11:10:00,35.14,35.15,35.02,35.11,21100.0,29.9169,29.9254,29.8147,29.8913,21100.0
2013-02-20 11:20:00,35.1,35.13,34.97,34.99,75800.0,29.8828,29.9084,29.7721,29.7892,75800.0
2013-02-20 11:30:00,34.98,35.01,34.96,34.97,33100.0,29.7806,29.8062,29.7636,29.7721,33100.0
2013-02-20 11:40:00,34.98,35.05,34.97,35.04,52000.0,29.7806,29.8402,29.7721,29.8317,52000.0
2013-02-20 11:50:00,35.04,35.04,34.92,34.96,56900.0,29.8317,29.8317,29.7296,29.7636,56900.0
2013-02-20 12:00:00,34.96,34.98,34.92,34.96,14500.0,29.7636,29.7806,29.7296,29.7636,14500.0
2013-02-20 12:10:00,34.97,35.01,34.95,34.97,30300.0,29.7721,29.8062,29.7551,29.7721,30300.0
2013-02-20 12:20:00,34.96,34.99,34.95,34.96,17100.0,29.7636,29.7892,29.7551,29.7636,17100.0
2013-02-20 12:30:00,34.95,35.02,34.94,35.02,17300.0,29.7551,29.8147,29.7466,29.8147,17300.0
2013-02-20 12:40:00,35.02,35.02,34.95,34.96,35000.0,29.8147,29.8147,29.7551,29.7636,35000.0
2013-02-20 12:50:00,34.97,34.97,34.88,34.91,49500.0,29.7721,29.7721,29.6955,29.7211,49500.0
2013-02-20 13:00:00,34.91,34.91,34.84,34.9,42000.0,29.7211,29.7211,29.6615,29.7125,42000.0
2013-02-20 13:10:00,34.9,34.9,34.86,34.87,20800.0,29.7125,29.7125,29.6785,29.687,20800.0
2013-02-20 13:20:00,34.88,34.9,34.82,34.84,19200.0,29.6955,29.7125,29.6444,29.6615,19200.0
2013-02-20 13:30:00,34.84,34.84,34.81,34.84,23200.0,29.6615,29.6615,29.6359,29.6615,23200.0
2013-02-20 13:40:00,34.84,34.87,34.82,34.86,18000.0,29.6615,29.687,29.6444,29.6785,18000.0
2013-02-20 13:50:00,34.86,34.86,34.8,34.8,31500.0,29.6785,29.6785,29.6274,29.6274,31500.0
2013-02-20 14:00:00,34.8,34.89,34.69,34.88,60700.0,29.6274,29.704,29.5338,29.6955,60700.0
2013-02-20 14:10:00,34.88,34.9,34.75,34.81,22000.0,29.6955,29.7125,29.5848,29.6359,22000.0
2013-02-20 14:20:00,34.8,34.86,34.77,34.86,32600.0,29.6274,29.6785,29.6019,29.6785,32600.0
2013-02-20 14:30:00,34.83,34.89,34.8,34.87,42900.0,29.6529,29.704,29.6274,29.687,42900.0
2013-02-20 14:40:00,34.87,34.87,34.72,34.75,43400.0,29.687,29.687,29.5593,29.5848,43400.0
2013-02-20 14:50:00,34.75,34.79,34.7,34.71,48800.0,29.5848,29.6189,29.5423,29.5508,48800.0
2013-02-20 15:00:00,34.71,34.71,34.62,34.68,66200.0,29.5508,29.5508,29.4742,29.5252,66200.0
2013-02-20 15:10:00,34.67,34.69,34.6,34.61,44800.0,29.5167,29.5338,29.4571,29.4656,44800.0
2013-02-20 15:20:00,34.6,34.64,34.54,34.55,38800.0,29.4571,29.4912,29.406,29.4146,38800.0
2013-02-20 15:30:00,34.56,34.59,34.42,34.56,104500.0,29.4231,29.4486,29.3039,29.4231,104500.0
2013-02-20 15:40:00,34.56,34.56,34.48,34.51,72700.0,29.4231,29.4231,29.355,29.3805,72700.0
2013-02-20 15:50:00,34.52,34.53,34.49,34.51,106000.0,29.389,29.3975,29.3635,29.3805,106000.0
2013-02-21 09:30:00,34.2,34.2,33.85,33.91,168200.0,29.1166,29.1166,28.8186,28.8697,168200.0
2013-02-21 09:40:00,33.94,34.08,33.91,33.91,69500.0,28.8952,29.0144,28.8697,28.8697,69500.0
2013-02-21 09:50:00,33.91,33.91,33.65,33.81,42400.0,28.8697,28.8697,28.6483,28.7846,42400.0
2013-02-21 10:00:00,33.81,33.87,33.73,33.77,53300.0,28.7846,28.8356,28.7164,28.7505,53300.0
2013-02-21 10:10:00,33.78,33.9,33.75,33.89,86000.0,28.759,28.8612,28.7335,28.8527,86000.0
2013-02-21 10:20:00,33.88,34.05,33.86,34.01,89300.0,28.8441,28.9889,28.8271,28.9548,89300.0
2013-02-21 10:30:00,34.0,34.0,33.83,33.84,75600.0,28.9463,28.9463,28.8016,28.8101,75600.0
2013-02-21 10:40:00,33.83,33.9,33.81,33.89,31300.0,28.8016,28.8612,28.7846,28.8527,31300.0
2013-02-21 10:50:00,33.89,33.92,33.83,33.9,22900.0,28.8527,28.8782,28.8016,28.8612,22900.0
2013-02-21 11:00:00,33.91,33.95,33.87,33.93,20700.0,28.8697,28.9037,28.8356,28.8867,20700.0
2013-02-21 11:10:00,33.92,33.96,33.73,33.8,40000.0,28.8782,28.9123,28.7164,28.776,40000.0
2013-02-21 11:20:00,33.8,33.8,33.73,33.73,59600.0,28.776,28.776,28.7164,28.7164,59600.0
2013-02-21 11:30:00,33.74,33.79,33.73,33.79,34400.0,28.725,28.7675,28.7164,28.7675,34400.0
2013-02-21 11:40:00,33.8,33.86,33.79,33.84,76700.0,28.776,28.8271,28.7675,28.8101,76700.0
2013-02-21 11:50:00,33.84,33.9,33.83,33.86,26700.0,28.8101,28.8612,28.8016,28.8271,26700.0
2013-02-21 12:00:00,33.87,33.87,33.83,33.85,15500.0,28.8356,28.8356,28.8016,28.8186,15500.0
2013-02-21 12:10:00,33.85,33.85,33.74,33.74,46800.0,28.8186,28.8186,28.725,28.725,46800.0
2013-02-21 12:20:00,33.75,33.85,33.75,33.83,29800.0,28.7335,28.8186,28.7335,28.8016,29800.0
2013-02-21 12:30:00,33.83,33.85,33.73,33.76,16500.0,28.8016,28.8186,28.7164,28.742,16500.0
2013-02-21 12:40:00,33.76,33.81,33.73,33.79,30100.0,28.742,28.7846,28.7164,28.7675,30100.0
2013-02-21 12:50:00,33.79,33.86,33.73,33.82,46100.0,28.7675,28.8271,28.7164,28.7931,46100.0
2013-02-21 13:00:00,33.82,33.85,33.8,33.8,25700.0,28.7931,28.8186,28.776,28.776,25700.0
2013-02-21 13:10:00,33.79,33.81,33.74,33.74,27700.0,28.7675,28.7846,28.725,28.725,27700.0
2013-02-21 13:20:00,33.76,33.77,33.71,33.77,30200.0,28.742,28.7505,28.6994,28.7505,30200.0
2013-02-21 13:30:00,33.77,33.82,33.76,33.81,18700.0,28.7505,28.7931,28.742,28.7846,18700.0
2013-02-21 13:40:00,33.81,33.87,33.77,33.8,33900.0,28.7846,28.8356,28.7505,28.776,33900.0
2013-02-21 13:50:00,33.8,33.81,33.75,33.78,45000.0,28.776,28.7846,28.7335,28.759,45000.0
2013-02-21 14:00:00,33.79,33.81,33.75,33.79,54700.0,28.7675,28.7846,28.7335,28.7675,54700.0
2013-02-21 14:10:00,33.78,33.82,33.75,33.75,50700.0,28.759,28.7931,28.7335,28.7335,50700.0
2013-02-21 14:20:00,33.76,33.77,33.7,33.77,136100.0,28.742,28.7505,28.6909,28.7505,136100.0
2013-02-21 14:30:00,33.77,33.82,33.7,33.7,71800.0,28.7505,28.7931,28.6909,28.6909,71800.0
2013-02-21 14:40:00,33.7,33.82,33.68,33.76,59200.0,28.6909,28.7931,28.6739,28.742,59200.0
2013-02-21 14:50:00,33.76,33.81,33.71,33.79,55000.0,28.742,28.7846,28.6994,28.7675,55000.0
2013-02-21 15:00:00,33.79,33.8,33.73,33.77,61400.0,28.7675,28.776,28.7164,28.7505,61400.0
2013-02-21 15:10:00,33.77,33.84,33.77,33.83,61800.0,28.7505,28.8101,28.7505,28.8016,61800.0
2013-02-21 15:20:00,33.83,33.96,33.82,33.96,76700.0,28.8016,28.9123,28.7931,28.9123,76700.0
2013-02-21 15:30:00,33.95,34.0,33.83,33.83,81800.0,28.9037,28.9463,28.8016,28.8016,81800.0
2013-02-21 15:40:00,33.83,33.95,33.81,33.91,157200.0,28.8016,28.9037,28.7846,28.8697,157200.0
2013-02-21 15:50:00,33.92,33.94,33.8,33.84,292800.0,28.8782,28.8952,28.776,28.8101,292800.0
2013-02-22 09:30:00,34.02,34.12,33.99,34.08,40700.0,28.9633,29.0485,28.9378,29.0144,40700.0
2013-02-22 09:40:00,34.06,34.08,33.93,33.95,12500.0,28.9974,29.0144,28.8867,28.9037,12500.0
2013-02-22 09:50:00,33.96,34.02,33.88,33.97,21500.0,28.9123,28.9633,28.8441,28.9208,21500.0
2013-02-22 10:00:00,33.98,34.04,33.92,34.03,18800.0,28.9293,28.9804,28.8782,28.9719,18800.0
2013-02-22 10:10:00,34.02,34.02,33.95,33.97,16700.0,28.9633,28.9633,28.9037,28.9208,16700.0
2013-02-22 10:20:00,33.98,34.02,33.91,33.91,15400.0,28.9293,28.9633,28.8697,28.8697,15400.0
2013-02-22 10:30:00,33.91,33.91,33.83,33.83,18400.0,28.8697,28.8697,28.8016,28.8016,18400.0
2013-02-22 10:40:00,33.82,33.88,33.8,33.83,25100.0,28.7931,28.8441,28.776,28.8016,25100.0
2013-02-22 10:50:00,33.84,33.89,33.71,33.71,38500.0,28.8101,28.8527,28.6994,28.6994,38500.0
2013-02-22 11:00:00,33.7,33.75,33.67,33.75,33200.0,28.6909,28.7335,28.6654,28.7335,33200.0
2013-02-22 11:10:00,33.76,33.76,33.65,33.65,36400.0,28.742,28.742,28.6483,28.6483,36400.0
2013-02-22 11:20:00,33.66,33.69,33.65,33.66,33200.0,28.6568,28.6824,28.6483,28.6568,33200.0
2013-02-22 11:30:00,33.66,33.69,33.63,33.68,116000.0,28.6568,28.6824,28.6313,28.6739,116000.0
2013-02-22 11:40:00,33.68,33.71,33.68,33.69,28700.0,28.6739,28.6994,28.6739,28.6824,28700.0
2013-02-22 11:50:00,33.69,33.77,33.69,33.74,22800.0,28.6824,28.7505,28.6824,28.725,22800.0
2013-02-22 12:00:00,33.73,33.74,33.7,33.71,21600.0,28.7164,28.725,28.6909,28.6994,21600.0
2013-02-22 12:10:00,33.71,33.71,33.6,33.6,30800.0,28.6994,28.6994,28.6058,28.6058,30800.0
2013-02-22 12:20:00,33.6,33.61,33.56,33.59,46800.0,28.6058,28.6143,28.5717,28.5973,46800.0
2013-02-22 12:30:00,33.6,33.62,33.59,33.61,25300.0,28.6058,28.6228,28.5973,28.6143,25300.0
2013-02-22 12:40:00,33.62,33.7,33.6,33.69,56700.0,28.6228,28.6909,28.6058,28.6824,56700.0
2013-02-22 12:50:00,33.7,33.8,33.7,33.75,40300.0,28.6909,28.776,28.6909,28.7335,40300.0
2013-02-22 13:00:00,33.76,33.76,33.71,33.71,20300.0,28.742,28.742,28.6994,28.6994,20300.0
2013-02-22 13:10:00,33.7,33.72,33.68,33.7,31800.0,28.6909,28.7079,28.6739,28.6909,31800.0
2013-02-22 13:20:00,33.69,33.69,33.61,33.65,41800.0,28.6824,28.6824,28.6143,28.6483,41800.0
2013-02-22 13:30:00,33.65,33.68,33.62,33.68,25300.0,28.6483,28.6739,28.6228,28.6739,25300.0
2013-02-22 13:40:00,33.68,33.7,33.64,33.69,27200.0,28.6739,28.6909,28.6398,28.6824,27200.0
2013-02-22 13:50:00,33.69,33.69,33.62,33.64,35200.0,28.6824,28.6824,28.6228,28.6398,35200.0
2013-02-22 14:00:00,33.64,33.65,33.59,33.59,33200.0,28.6398,28.6483,28.5973,28.5973,33200.0
2013-02-22 14:10:00,33.61,33.62,33.58,33.59,21800.0,28.6143,28.6228,28.5887,28.5973,21800.0
2013-02-22 14:20:00,33.58,33.62,33.58,33.6,66400.0,28.5887,28.6228,28.5887,28.6058,66400.0
2013-02-22 14:30:00,33.6,33.67,33.59,33.65,33800.0,28.6058,28.6654,28.5973,28.6483,33800.0
2013-02-22 14:40:00,33.65,33.66,33.61,33.62,62800.0,28.6483,28.6568,28.6143,28.6228,62800.0
2013-02-22 14:50:00,33.62,33.65,33.6,33.61,55700.0,28.6228,28.6483,28.6058,28.6143,55700.0
2013-02-22 15:00:00,33.61,33.61,33.56,33.56,52400.0,28.6143,28.6143,28.5717,28.5717,52400.0
2013-02-22 15:10:00,33.57,33.6,33.56,33.57,49400.0,28.5802,28.6058,28.5717,28.5802,49400.0
2013-02-22 15:20:00,33.57,33.57,33.54,33.55,66700.0,28.5802,28.5802,28.5547,28.5632,66700.0
2013-02-22 15:30:00,33.56,33.6,33.54,33.6,94900.0,28.5717,28.6058,28.5547,28.6058,94900.0
2013-02-22 15:40:00,33.59,33.63,33.55,33.62,122200.0,28.5973,28.6313,28.5632,28.6228,122200.0
2013-02-22 15:50:00,33.63,33.74,33.62,33.73,302200.0,28.6313,28.725,28.6228,28.7164,302200.0
2013-02-25 09:30:00,33.93,34.47,33.92,34.39,318900.0,28.8867,29.3465,28.8782,29.2783,318900.0
2013-02-25 09:40:00,34.38,34.54,34.35,34.5,176700.0,29.2698,29.406,29.2443,29.372,176700.0
2013-02-25 09:50:00,34.5,34.79,34.5,34.75,154900.0,29.372,29.6189,29.372,29.5848,154900.0
2013-02-25 10:00:00,34.75,34.75,34.58,34.59,72600.0,29.5848,29.5848,29.4401,29.4486,72600.0
2013-02-25 10:10:00,34.59,34.6,34.41,34.48,85000.0,29.4486,29.4571,29.2954,29.355,85000.0
2013-02-25 10:20:00,34.5,34.6,34.38,34.43,129600.0,29.372,29.4571,29.2698,29.3124,129600.0
2013-02-25 10:30:00,34.43,34.54,34.41,34.41,54600.0,29.3124,29.406,29.2954,29.2954,54600.0
2013-02-25 10:40:00,34.42,34.58,34.37,34.47,116200.0,29.3039,29.4401,29.2613,29.3465,116200.0
2013-02-25 10:50:00,34.47,34.48,34.38,34.45,67200.0,29.3465,29.355,29.2698,29.3294,67200.0
2013-02-25 11:00:00,34.43,34.59,34.39,34.58,117000.0,29.3124,29.4486,29.2783,29.4401,117000.0
2013-02-25 11:10:00,34.59,34.72,34.54,34.68,92900.0,29.4486,29.5593,29.406,29.5252,92900.0
2013-02-25 11:20:00,34.67,34.69,34.6,34.62,43500.0,29.5167,29.5338,29.4571,29.4742,43500.0
2013-02-25 11:30:00,34.61,34.7,34.52,34.59,52000.0,29.4656,29.5423,29.389,29.4486,52000.0
2013-02-25 11:40:00,34.59,34.59,34.48,34.48,37600.0,29.4486,29.4486,29.355,29.355,37600.0
2013-02-25 11:50:00,34.49,34.49,34.34,34.36,42400.0,29.3635,29.3635,29.2358,29.2528,42400.0
2013-02-25 12:00:00,34.36,34.41,34.34,34.39,48500.0,29.2528,29.2954,29.2358,29.2783,48500.0
2013-02-25 12:10:00,34.39,34.41,34.32,34.32,38500.0,29.2783,29.2954,29.2187,29.2187,38500.0
2013-02-25 12:20:00,34.31,34.39,34.28,34.37,33100.0,29.2102,29.2783,29.1847,29.2613,33100.0
2013-02-25 12:30:00,34.37,34.41,34.34,34.39,37600.0,29.2613,29.2954,29.2358,29.2783,37600.0
2013-02-25 12:40:00,34.4,34.52,34.4,34.51,48100.0,29.2869,29.389,29.2869,29.3805,48100.0
2013-02-25 12:50:00,34.52,34.54,34.49,34.52,39400.0,29.389,29.406,29.3635,29.389,39400.0
2013-02-25 13:00:00,34.51,34.56,34.49,34.51,69700.0,29.3805,29.4231,29.3635,29.3805,69700.0
2013-02-25 13:10:00,34.52,34.54,34.5,34.5,39800.0,29.389,29.406,29.372,29.372,39800.0
2013-02-25 13:20:00,34.5,34.56,34.49,34.5,51500.0,29.372,29.4231,29.3635,29.372,51500.0
2013-02-25 13:30:00,34.52,34.52,34.43,34.45,84000.0,29.389,29.389,29.3124,29.3294,84000.0
2013-02-25 13:40:00,34.45,34.49,34.4,34.49,59500.0,29.3294,29.3635,29.2869,29.3635,59500.0
2013-02-25 13:50:00,34.48,34.49,34.32,34.36,102300.0,29.355,29.3635,29.2187,29.2528,102300.0
2013-02-25 14:00:00,34.36,34.37,34.21,34.32,50800.0,29.2528,29.2613,29.1251,29.2187,50800.0
2013-02-25 14:10:00,34.32,34.33,34.21,34.24,54300.0,29.2187,29.2273,29.1251,29.1506,54300.0
2013-02-25 14:20:00,34.24,34.24,34.08,34.11,46100.0,29.1506,29.1506,29.0144,29.04,46100.0
2013-02-25 14:30:00,34.12,34.21,34.11,34.12,74500.0,29.0485,29.1251,29.04,29.0485,74500.0
2013-02-25 14:40:00,34.12,34.14,33.94,33.95,124600.0,29.0485,29.0655,28.8952,28.9037,124600.0
2013-02-25 14:50:00,33.95,34.21,33.93,34.21,77400.0,28.9037,29.1251,28.8867,29.1251,77400.0
2013-02-25 15:00:00,34.21,34.22,34.1,34.16,54900.0,29.1251,29.1336,29.0314,29.0825,54900.0
2013-02-25 15:10:00,34.17,34.25,34.08,34.08,88800.0,29.091,29.1592,29.0144,29.0144,88800.0
2013-02-25 15:20:00,34.07,34.07,33.96,34.0,74100.0,29.0059,29.0059,28.9123,28.9463,74100.0
2013-02-25 15:30:00,34.0,34.08,33.95,33.99,93700.0,28.9463,29.0144,28.9037,28.9378,93700.0
2013-02-25 15:40:00,33.99,34.01,33.89,33.89,101100.0,28.9378,28.9548,28.8527,28.8527,101100.0
2013-02-25 15:50:00,33.89,33.89,33.67,33.67,241300.0,28.8527,28.8527,28.6654,28.6654,241300.0
2013-02-26 09:30:00,34.01,34.09,33.83,33.84,64200.0,28.9548,29.0229,28.8016,28.8101,64200.0
2013-02-26 09:40:00,33.83,33.91,33.75,33.9,104700.0,28.8016,28.8697,28.7335,28.8612,104700.0
2013-02-26 09:50:00,33.91,33.91,33.81,33.9,41900.0,28.8697,28.8697,28.7846,28.8612,41900.0
2013-02-26 10:00:00,33.91,34.19,33.91,34.0,72400.0,28.8697,29.1081,28.8697,28.9463,72400.0
2013-02-26 10:10:00,33.99,34.0,33.89,33.99,37700.0,28.9378,28.9463,28.8527,28.9378,37700.0
2013-02-26 10:20:00,33.99,33.99,33.74,33.74,49700.0,28.9378,28.9378,28.725,28.725,49700.0
2013-02-26 10:30:00,33.74,33.78,33.69,33.77,31100.0,28.725,28.759,28.6824,28.7505,31100.0
2013-02-26 10:40:00,33.76,33.85,33.72,33.85,35600.0,28.742,28.8186,28.7079,28.8186,35600.0
2013-02-26 10:50:00,33.85,33.9,33.74,33.75,43300.0,28.8186,28.8612,28.725,28.7335,43300.0
2013-02-26 11:00:00,33.74,33.78,33.58,33.58,41300.0,28.725,28.759,28.5887,28.5887,41300.0
2013-02-26 11:10:00,33.59,33.69,33.56,33.61,63500.0,28.5973,28.6824,28.5717,28.6143,63500.0
2013-02-26 11:20:00,33.62,33.65,33.51,33.51,60100.0,28.6228,28.6483,28.5291,28.5291,60100.0
2013-02-26 11:30:00,33.51,33.67,33.51,33.56,49300.0,28.5291,28.6654,28.5291,28.5717,49300.0
2013-02-26 11:40:00,33.56,33.58,33.47,33.49,14600.0,28.5717,28.5887,28.4951,28.5121,14600.0
2013-02-26 11:50:00,33.5,33.61,33.5,33.52,36300.0,28.5206,28.6143,28.5206,28.5377,36300.0
2013-02-26 12:00:00,33.53,33.7,33.51,33.69,20900.0,28.5462,28.6909,28.5291,28.6824,20900.0
2013-02-26 12:10:00,33.69,33.82,33.69,33.79,29400.0,28.6824,28.7931,28.6824,28.7675,29400.0
2013-02-26 12:20:00,33.78,33.83,33.74,33.8,29800.0,28.759,28.8016,28.725,28.776,29800.0
2013-02-26 12:30:00,33.79,33.79,33.71,33.77,38600.0,28.7675,28.7675,28.6994,28.7505,38600.0
2013-02-26 12:40:00,33.78,33.79,33.71,33.75,35800.0,28.759,28.7675,28.6994,28.7335,35800.0
2013-02-26 12:50:00,33.75,33.78,33.69,33.72,16800.0,28.7335,28.759,28.6824,28.7079,16800.0
2013-02-26 13:00:00,33.73,33.79,33.72,33.77,32000.0,28.7164,28.7675,28.7079,28.7505,32000.0
2013-02-26 13:10:00,33.77,33.78,33.66,33.67,25000.0,28.7505,28.759,28.6568,28.6654,25000.0
2013-02-26 13:20:00,33.68,33.76,33.65,33.71,16900.0,28.6739,28.742,28.6483,28.6994,16900.0
2013-02-26 13:30:00,33.71,33.78,33.7,33.76,19900.0,28.6994,28.759,28.6909,28.742,19900.0
2013-02-26 13:40:00,33.76,33.84,33.76,33.82,16200.0,28.742,28.8101,28.742,28.7931,16200.0
2013-02-26 13:50:00,33.82,33.92,33.82,33.9,44500.0,28.7931,28.8782,28.7931,28.8612,44500.0
2013-02-26 14:00:00,33.91,33.93,33.84,33.9,36600.0,28.8697,28.8867,28.8101,28.8612,36600.0
2013-02-26 14:10:00,33.88,33.91,33.78,33.89,28900.0,28.8441,28.8697,28.759,28.8527,28900.0
2013-02-26 14:20:00,33.89,33.96,33.88,33.93,36400.0,28.8527,28.9123,28.8441,28.8867,36400.0
2013-02-26 14:30:00,33.93,33.99,33.9,33.99,41300.0,28.8867,28.9378,28.8612,28.9378,41300.0
2013-02-26 14:40:00,33.98,33.99,33.91,33.93,51300.0,28.9293,28.9378,28.8697,28.8867,51300.0
2013-02-26 14:50:00,33.93,34.02,33.92,33.93,37400.0,28.8867,28.9633,28.8782,28.8867,37400.0
2013-02-26 15:00:00,33.93,34.02,33.91,33.98,42500.0,28.8867,28.9633,28.8697,28.9293,42500.0
2013-02-26 15:10:00,33.99,34.0,33.9,33.92,61400.0,28.9378,28.9463,28.8612,28.8782,61400.0
2013-02-26 15:20:00,33.92,33.98,33.9,33.98,45700.0,28.8782,28.9293,28.8612,28.9293,45700.0
2013-02-26 15:30:00,33.97,33.98,33.87,33.91,54000.0,28.9208,28.9293,28.8356,28.8697,54000.0
2013-02-26 15:40:00,33.91,33.97,33.88,33.93,69200.0,28.8697,28.9208,28.8441,28.8867,69200.0
2013-02-26 15:50:00,33.94,33.96,33.88,33.89,124200.0,28.8952,28.9123,28.8441,28.8527,124200.0
2013-02-27 09:30:00,33.9,34.24,33.9,34.17,102500.0,28.8612,29.1506,28.8612,29.091,102500.0
2013-02-27 09:40:00,34.19,34.37,34.1,34.1,73600.0,29.1081,29.2613,29.0314,29.0314,73600.0
2013-02-27 09:50:00,34.11,34.26,34.1,34.18,34400.0,29.04,29.1677,29.0314,29.0996,34400.0
2013-02-27 10:00:00,34.19,34.21,34.07,34.1,69700.0,29.1081,29.1251,29.0059,29.0314,69700.0
2013-02-27 10:10:00,34.09,34.16,34.07,34.12,52000.0,29.0229,29.0825,29.0059,29.0485,52000.0
2013-02-27 10:20:00,34.12,34.23,34.12,34.22,31300.0,29.0485,29.1421,29.0485,29.1336,31300.0
2013-02-27 10:30:00,34.22,34.34,34.2,34.32,34000.0,29.1336,29.2358,29.1166,29.2187,34000.0
2013-02-27 10:40:00,34.31,34.4,34.31,34.35,55100.0,29.2102,29.2869,29.2102,29.2443,55100.0
2013-02-27 10:50:00,34.35,34.44,34.34,34.43,42800.0,29.2443,29.3209,29.2358,29.3124,42800.0
2013-02-27 11:00:00,34.43,34.51,34.4,34.49,51200.0,29.3124,29.3805,29.2869,29.3635,51200.0
2013-02-27 11:10:00,34.52,34.54,34.44,34.5,29400.0,29.389,29.406,29.3209,29.372,29400.0
2013-02-27 11:20:00,34.51,34.54,34.44,34.53,46900.0,29.3805,29.406,29.3209,29.3975,46900.0
2013-02-27 11:30:00,34.53,34.53,34.45,34.49,65900.0,29.3975,29.3975,29.3294,29.3635,65900.0
2013-02-27 11:40:00,34.49,34.52,34.4,34.43,37000.0,29.3635,29.389,29.2869,29.3124,37000.0
2013-02-27 11:50:00,34.44,34.51,34.44,34.47,32000.0,29.3209,29.3805,29.3209,29.3465,32000.0
2013-02-27 12:00:00,34.48,34.61,34.47,34.61,25900.0,29.355,29.4656,29.3465,29.4656,25900.0
2013-02-27 12:10:00,34.59,34.61,34.55,34.6,22900.0,29.4486,29.4656,29.4146,29.4571,22900.0
2013-02-27 12:20:00,34.59,34.7,34.59,34.66,48000.0,29.4486,29.5423,29.4486,29.5082,48000.0
2013-02-27 12:30:00,34.66,34.73,34.66,34.68,36200.0,29.5082,29.5678,29.5082,29.5252,36200.0
2013-02-27 12:40:00,34.68,34.71,34.63,34.65,46600.0,29.5252,29.5508,29.4827,29.4997,46600.0
2013-02-27 12:50:00,34.65,34.7,34.57,34.66,66700.0,29.4997,29.5423,29.4316,29.5082,66700.0
2013-02-27 13:00:00,34.67,34.68,34.59,34.59,38200.0,29.5167,29.5252,29.4486,29.4486,38200.0
2013-02-27 13:10:00,34.59,34.61,34.55,34.55,25400.0,29.4486,29.4656,29.4146,29.4146,25400.0
2013-02-27 13:20:00,34.55,34.57,34.49,34.54,26000.0,29.4146,29.4316,29.3635,29.406,26000.0
2013-02-27 13:30:00,34.54,34.64,34.54,34.64,31300.0,29.406,29.4912,29.406,29.4912,31300.0
2013-02-27 13:40:00,34.64,34.65,34.57,34.62,31500.0,29.4912,29.4997,29.4316,29.4742,31500.0
2013-02-27 13:50:00,34.62,34.67,34.59,34.63,41300.0,29.4742,29.5167,29.4486,29.4827,41300.0
2013-02-27 14:00:00,34.63,34.65,34.57,34.57,35400.0,29.4827,29.4997,29.4316,29.4316,35400.0
2013-02-27 14:10:00,34.57,34.6,34.52,34.54,52300.0,29.4316,29.4571,29.389,29.406,52300.0
2013-02-27 14:20:00,34.55,34.63,34.51,34.51,41300.0,29.4146,29.4827,29.3805,29.3805,41300.0
2013-02-27 14:30:00,34.51,34.55,34.49,34.54,47800.0,29.3805,29.4146,29.3635,29.406,47800.0
2013-02-27 14:40:00,34.53,34.63,34.51,34.59,55500.0,29.3975,29.4827,29.3805,29.4486,55500.0
2013-02-27 14:50:00,34.59,34.63,34.54,34.63,35800.0,29.4486,29.4827,29.406,29.4827,35800.0
2013-02-27 15:00:00,34.62,34.63,34.54,34.6,44300.0,29.4742,29.4827,29.406,29.4571,44300.0
2013-02-27 15:10:00,34.59,34.64,34.55,34.61,70800.0,29.4486,29.4912,29.4146,29.4656,70800.0
2013-02-27 15:20:00,34.61,34.62,34.58,34.6,108000.0,29.4656,29.4742,29.4401,29.4571,108000.0
2013-02-27 15:30:00,34.6,34.74,34.6,34.74,88800.0,29.4571,29.5763,29.4571,29.5763,88800.0
2013-02-27 15:40:00,34.73,34.75,34.63,34.63,102500.0,29.5678,29.5848,29.4827,29.4827,102500.0
2013-02-27 15:50:00,34.62,34.68,34.62,34.68,240700.0,29.4742,29.5252,29.4742,29.5252,240700.0
2013-02-28 09:30:00,34.53,34.77,34.51,34.76,83300.0,29.3975,29.6019,29.3805,29.5933,83300.0
2013-02-28 09:40:00,34.77,34.9,34.72,34.89,81000.0,29.6019,29.7125,29.5593,29.704,81000.0
2013-02-28 09:50:00,34.89,34.89,34.62,34.74,57500.0,29.704,29.704,29.4742,29.5763,57500.0
2013-02-28 10:00:00,34.74,34.76,34.63,34.73,68900.0,29.5763,29.5933,29.4827,29.5678,68900.0
2013-02-28 10:10:00,34.74,34.84,34.69,34.82,44500.0,29.5763,29.6615,29.5338,29.6444,44500.0
2013-02-28 10:20:00,34.82,34.89,34.74,34.82,72200.0,29.6444,29.704,29.5763,29.6444,72200.0
2013-02-28 10:30:00,34.82,34.83,34.72,34.77,64200.0,29.6444,29.6529,29.5593,29.6019,64200.0
2013-02-28 10:40:00,34.76,34.78,34.71,34.75,62100.0,29.5933,29.6104,29.5508,29.5848,62100.0
2013-02-28 10:50:00,34.76,34.77,34.73,34.77,32300.0,29.5933,29.6019,29.5678,29.6019,32300.0
2013-02-28 11:00:00,34.77,34.83,34.72,34.79,50900.0,29.6019,29.6529,29.5593,29.6189,50900.0
2013-02-28 11:10:00,34.8,34.8,34.74,34.75,28700.0,29.6274,29.6274,29.5763,29.5848,28700.0
2013-02-28 11:20:00,34.76,34.81,34.73,34.81,38000.0,29.5933,29.6359,29.5678,29.6359,38000.0
2013-02-28 11:30:00,34.81,34.82,34.73,34.73,40100.0,29.6359,29.6444,29.5678,29.5678,40100.0
2013-02-28 11:40:00,34.73,34.8,34.73,34.76,36100.0,29.5678,29.6274,29.5678,29.5933,36100.0
2013-02-28 11:50:00,34.77,34.79,34.71,34.72,30600.0,29.6019,29.6189,29.5508,29.5593,30600.0
2013-02-28 12:00:00,34.72,34.74,34.69,34.71,86200.0,29.5593,29.5763,29.5338,29.5508,86200.0
2013-02-28 12:10:00,34.71,34.76,34.69,34.75,34500.0,29.5508,29.5933,29.5338,29.5848,34500.0
2013-02-28 12:20:00,34.76,34.82,34.76,34.79,34400.0,29.5933,29.6444,29.5933,29.6189,34400.0
2013-02-28 12:30:00,34.79,34.87,34.77,34.81,37000.0,29.6189,29.687,29.6019,29.6359,37000.0
2013-02-28 12:40:00,34.8,34.88,34.8,34.84,38000.0,29.6274,29.6955,29.6274,29.6615,38000.0
2013-02-28 12:50:00,34.84,34.9,34.82,34.88,38900.0,29.6615,29.7125,29.6444,29.6955,38900.0
2013-02-28 13:00:00,34.88,34.97,34.85,34.95,60700.0,29.6955,29.7721,29.67,29.7551,60700.0
2013-02-28 13:10:00,34.94,35.0,34.94,35.0,62400.0,29.7466,29.7977,29.7466,29.7977,62400.0
2013-02-28 13:20:00,35.0,35.2,35.0,35.2,107800.0,29.7977,29.9679,29.7977,29.9679,107800.0
2013-02-28 13:30:00,35.19,35.19,34.99,34.99,39900.0,29.9594,29.9594,29.7892,29.7892,39900.0
2013-02-28 13:40:00,34.99,35.06,34.97,35.05,85600.0,29.7892,29.8488,29.7721,29.8402,85600.0
2013-02-28 13:50:00,35.05,35.11,34.99,35.09,53000.0,29.8402,29.8913,29.7892,29.8743,53000.0
2013-02-28 14:00:00,35.08,35.12,35.07,35.09,34300.0,29.8658,29.8998,29.8573,29.8743,34300.0
2013-02-28 14:10:00,35.1,35.11,35.05,35.06,48100.0,29.8828,29.8913,29.8402,29.8488,48100.0
2013-02-28 14:20:00,35.05,35.08,34.98,35.06,56100.0,29.8402,29.8658,29.7806,29.8488,56100.0
2013-02-28 14:30:00,35.07,35.11,34.97,34.98,39100.0,29.8573,29.8913,29.7721,29.7806,39100.0
2013-02-28 14:40:00,34.98,34.98,34.9,34.92,80300.0,29.7806,29.7806,29.7125,29.7296,80300.0
2013-02-28 14:50:00,34.92,34.94,34.86,34.91,91600.0,29.7296,29.7466,29.6785,29.7211,91600.0
2013-02-28 15:00:00,34.9,34.93,34.84,34.93,79100.0,29.7125,29.7381,29.6615,29.7381,79100.0
2013-02-28 15:10:00,34.93,34.95,34.87,34.94,69500.0,29.7381,29.7551,29.687,29.7466,69500.0
2013-02-28 15:20:00,34.95,35.02,34.95,35.0,83200.0,29.7551,29.8147,29.7551,29.7977,83200.0
2013-02-28 15:30:00,34.99,35.0,34.9,34.92,90400.0,29.7892,29.7977,29.7125,29.7296,90400.0
2013-02-28 15:40:00,34.91,34.97,34.88,34.96,98300.0,29.7211,29.7721,29.6955,29.7636,98300.0
2013-02-28 15:50:00,34.97,34.97,34.86,34.86,199500.0,29.7721,29.7721,29.6785,29.6785,199500.0
2013-03-01 09:30:00,34.5,34.55,34.22,34.25,94200.0,29.372,29.4146,29.1336,29.1592,94200.0
2013-03-01 09:40:00,34.26,34.47,34.23,34.44,106500.0,29.1677,29.3465,29.1421,29.3209,106500.0
2013-03-01 09:50:00,34.47,34.55,34.46,34.51,62700.0,29.3465,29.4146,29.3379,29.3805,62700.0
2013-03-01 10:00:00,34.53,34.75,34.51,34.7,66200.0,29.3975,29.5848,29.3805,29.5423,66200.0
2013-03-01 10:10:00,34.71,34.73,34.6,34.65,91800.0,29.5508,29.5678,29.4571,29.4997,91800.0
2013-03-01 10:20:00,34.65,34.69,34.59,34.68,103300.0,29.4997,29.5338,29.4486,29.5252,103300.0
2013-03-01 10:30:00,34.69,34.84,34.69,34.75,59900.0,29.5338,29.6615,29.5338,29.5848,59900.0
2013-03-01 10:40:00,34.74,34.92,34.72,34.86,60200.0,29.5763,29.7296,29.5593,29.6785,60200.0
2013-03-01 10:50:00,34.86,35.01,34.86,34.98,71900.0,29.6785,29.8062,29.6785,29.7806,71900.0
2013-03-01 11:00:00,34.99,35.15,34.98,35.09,54100.0,29.7892,29.9254,29.7806,29.8743,54100.0
2013-03-01 11:10:00,35.09,35.11,34.92,34.98,38500.0,29.8743,29.8913,29.7296,29.7806,38500.0
2013-03-01 11:20:00,34.97,35.07,34.95,35.01,29200.0,29.7721,29.8573,29.7551,29.8062,29200.0
2013-03-01 11:30:00,35.01,35.03,34.83,34.91,52200.0,29.8062,29.8232,29.6529,29.7211,52200.0
2013-03-01 11:40:00,34.89,34.9,34.75,34.84,37000.0,29.704,29.7125,29.5848,29.6615,37000.0
2013-03-01 11:50:00,34.84,34.93,34.78,34.92,29100.0,29.6615,29.7381,29.6104,29.7296,29100.0
2013-03-01 12:00:00,34.92,35.0,34.92,34.98,24800.0,29.7296,29.7977,29.7296,29.7806,24800.0
2013-03-01 12:10:00,35.0,35.05,34.94,35.05,18400.0,29.7977,29.8402,29.7466,29.8402,18400.0
2013-03-01 12:20:00,35.04,35.04,34.94,34.97,25200.0,29.8317,29.8317,29.7466,29.7721,25200.0
2013-03-01 12:30:00,34.97,34.99,34.87,34.94,31800.0,29.7721,29.7892,29.687,29.7466,31800.0
2013-03-01 12:40:00,34.93,34.97,34.89,34.92,33500.0,29.7381,29.7721,29.704,29.7296,33500.0
2013-03-01 12:50:00,34.92,35.06,34.92,35.06,27700.0,29.7296,29.8488,29.7296,29.8488,27700.0
2013-03-01 13:00:00,35.04,35.08,34.98,34.99,26000.0,29.8317,29.8658,29.7806,29.7892,26000.0
2013-03-01 13:10:00,35.0,35.09,34.98,35.03,25200.0,29.7977,29.8743,29.7806,29.8232,25200.0
2013-03-01 13:20:00,35.03,35.07,35.02,35.05,29000.0,29.8232,29.8573,29.8147,29.8402,29000.0
2013-03-01 13:30:00,35.04,35.05,34.96,35.05,18300.0,29.8317,29.8402,29.7636,29.8402,18300.0
2013-03-01 13:40:00,35.05,35.08,34.93,34.93,24200.0,29.8402,29.8658,29.7381,29.7381,24200.0
2013-03-01 13:50:00,34.94,34.99,34.92,34.98,37900.0,29.7466,29.7892,29.7296,29.7806,37900.0
2013-03-01 14:00:00,34.97,35.05,34.97,35.03,24900.0,29.7721,29.8402,29.7721,29.8232,24900.0
2013-03-01 14:10:00,35.03,35.06,34.99,35.05,21000.0,29.8232,29.8488,29.7892,29.8402,21000.0
2013-03-01 14:20:00,35.05,35.07,34.93,34.97,25100.0,29.8402,29.8573,29.7381,29.7721,25100.0
2013-03-01 14:30:00,34.98,35.04,34.97,34.99,116500.0,29.7806,29.8317,29.7721,29.7892,116500.0
2013-03-01 14:40:00,34.99,35.05,34.99,35.0,36300.0,29.7892,29.8402,29.7892,29.7977,36300.0
2013-03-01 14:50:00,34.98,35.1,34.97,35.1,50100.0,29.7806,29.8828,29.7721,29.8828,50100.0
2013-03-01 15:00:00,35.1,35.15,35.03,35.12,111400.0,29.8828,29.9254,29.8232,29.8998,111400.0
2013-03-01 15:10:00,35.12,35.14,35.07,35.11,36000.0,29.8998,29.9169,29.8573,29.8913,36000.0
2013-03-01 15:20:00,35.12,35.12,34.97,34.97,51400.0,29.8998,29.8998,29.7721,29.7721,51400.0
2013-03-01 15:30:00,34.97,35.1,34.97,35.07,94200.0,29.7721,29.8828,29.7721,29.8573,94200.0
2013-03-01 15:40:00,35.07,35.07,34.99,35.02,102500.0,29.8573,29.8573,29.7892,29.8147,102500.0
2013-03-01 15:50:00,35.03,35.04,34.95,35.01,137500.0,29.8232,29.8317,29.7551,29.8062,137500.0
2013-03-04 09:30:00,34.87,34.88,34.78,34.81,44100.0,29.687,29.6955,29.6104,29.6359,44100.0
2013-03-04 09:40:00,34.82,35.08,34.82,35.05,46200.0,29.6444,29.8658,29.6444,29.8402,46200.0
2013-03-04 09:50:00,35.05,35.12,34.96,35.06,89700.0,29.8402,29.8998,29.7636,29.8488,89700.0
2013-03-04 10:00:00,35.06,35.08,34.96,34.99,75400.0,29.8488,29.8658,29.7636,29.7892,75400.0
2013-03-04 10:10:00,34.99,34.99,34.83,34.9,45100.0,29.7892,29.7892,29.6529,29.7125,45100.0
2013-03-04 10:20:00,34.93,34.96,34.84,34.92,48900.0,29.7381,29.7636,29.6615,29.7296,48900.0
2013-03-04 10:30:00,34.92,34.96,34.83,34.95,32400.0,29.7296,29.7636,29.6529,29.7551,32400.0
2013-03-04 10:40:00,34.96,35.08,34.96,35.06,40200.0,29.7636,29.8658,29.7636,29.8488,40200.0
2013-03-04 10:50:00,35.05,35.08,34.95,35.0,29900.0,29.8402,29.8658,29.7551,29.7977,29900.0
2013-03-04 11:00:00,35.01,35.1,34.99,35.09,48500.0,29.8062,29.8828,29.7892,29.8743,48500.0
2013-03-04 11:10:00,35.09,35.16,35.02,35.16,54600.0,29.8743,29.9339,29.8147,29.9339,54600.0
2013-03-04 11:20:00,35.17,35.36,35.17,35.35,98800.0,29.9424,30.1042,29.9424,30.0957,98800.0
2013-03-04 11:30:00,35.35,35.35,35.2,35.2,36100.0,30.0957,30.0957,29.9679,29.9679,36100.0
2013-03-04 11:40:00,35.21,35.26,35.19,35.26,35300.0,29.9765,30.019,29.9594,30.019,35300.0
2013-03-04 11:50:00,35.26,35.3,35.22,35.22,28000.0,30.019,30.0531,29.985,29.985,28000.0
2013-03-04 12:00:00,35.23,35.23,35.09,35.09,27400.0,29.9935,29.9935,29.8743,29.8743,27400.0
2013-03-04 12:10:00,35.08,35.08,34.97,34.97,39200.0,29.8658,29.8658,29.7721,29.7721,39200.0
2013-03-04 12:20:00,34.97,34.98,34.92,34.94,28300.0,29.7721,29.7806,29.7296,29.7466,28300.0
2013-03-04 12:30:00,34.93,34.93,34.88,34.91,27800.0,29.7381,29.7381,29.6955,29.7211,27800.0
2013-03-04 12:40:00,34.91,34.96,34.91,34.95,21900.0,29.7211,29.7636,29.7211,29.7551,21900.0
2013-03-04 12:50:00,34.95,35.02,34.94,35.0,24100.0,29.7551,29.8147,29.7466,29.7977,24100.0
2013-03-04 13:00:00,35.0,35.01,34.93,34.95,27100.0,29.7977,29.8062,29.7381,29.7551,27100.0
2013-03-04 13:10:00,34.94,34.95,34.91,34.93,22000.0,29.7466,29.7551,29.7211,29.7381,22000.0
2013-03-04 13:20:00,34.93,35.01,34.93,35.01,23400.0,29.7381,29.8062,29.7381,29.8062,23400.0
2013-03-04 13:30:00,35.02,35.02,34.98,34.98,30400.0,29.8147,29.8147,29.7806,29.7806,30400.0
2013-03-04 13:40:00,34.98,35.0,34.96,35.0,46200.0,29.7806,29.7977,29.7636,29.7977,46200.0
2013-03-04 13:50:00,34.99,35.01,34.93,34.97,29400.0,29.7892,29.8062,29.7381,29.7721,29400.0
2013-03-04 14:00:00,34.98,34.98,34.89,34.91,24900.0,29.7806,29.7806,29.704,29.7211,24900.0
2013-03-04 14:10:00,34.91,34.91,34.8,34.81,33800.0,29.7211,29.7211,29.6274,29.6359,33800.0
2013-03-04 14:20:00,34.82,34.97,34.8,34.96,33300.0,29.6444,29.7721,29.6274,29.7636,33300.0
2013-03-04 14:30:00,34.96,34.96,34.86,34.89,29300.0,29.7636,29.7636,29.6785,29.704,29300.0
2013-03-04 14:40:00,34.9,34.95,34.88,34.95,35700.0,29.7125,29.7551,29.6955,29.7551,35700.0
2013-03-04 14:50:00,34.95,35.0,34.94,34.98,49900.0,29.7551,29.7977,29.7466,29.7806,49900.0
2013-03-04 15:00:00,34.98,35.07,34.97,35.06,61700.0,29.7806,29.8573,29.7721,29.8488,61700.0
2013-03-04 15:10:00,35.06,35.1,35.05,35.07,98200.0,29.8488,29.8828,29.8402,29.8573,98200.0
2013-03-04 15:20:00,35.06,35.12,35.05,35.09,100400.0,29.8488,29.8998,29.8402,29.8743,100400.0
2013-03-04 15:30:00,35.09,35.12,35.08,35.11,69700.0,29.8743,29.8998,29.8658,29.8913,69700.0
2013-03-04 15:40:00,35.11,35.14,35.06,35.14,117700.0,29.8913,29.9169,29.8488,29.9169,117700.0
2013-03-04 15:50:00,35.14,35.14,35.03,35.06,133600.0,29.9169,29.9169,29.8232,29.8488,133600.0
2013-03-05 09:30:00,35.27,35.28,35.16,35.19,117800.0,30.0275,30.0361,29.9339,29.9594,117800.0
2013-03-05 09:40:00,35.19,35.21,35.02,35.08,69900.0,29.9594,29.9765,29.8147,29.8658,69900.0
2013-03-05 09:50:00,35.08,35.19,35.08,35.13,54600.0,29.8658,29.9594,29.8658,29.9084,54600.0
2013-03-05 10:00:00,35.14,35.24,35.12,35.15,56500.0,29.9169,30.002,29.8998,29.9254,56500.0
2013-03-05 10:10:00,35.15,35.2,35.09,35.13,60400.0,29.9254,29.9679,29.8743,29.9084,60400.0
2013-03-05 10:20:00,35.12,35.15,35.04,35.04,40500.0,29.8998,29.9254,29.8317,29.8317,40500.0
2013-03-05 10:30:00,35.04,35.05,34.93,34.95,80400.0,29.8317,29.8402,29.7381,29.7551,80400.0
2013-03-05 10:40:00,34.95,35.04,34.93,35.02,51700.0,29.7551,29.8317,29.7381,29.8147,51700.0
2013-03-05 10:50:00,35.03,35.03,34.94,34.95,59200.0,29.8232,29.8232,29.7466,29.7551,59200.0
2013-03-05 11:00:00,34.97,35.03,34.95,35.01,38100.0,29.7721,29.8232,29.7551,29.8062,38100.0
2013-03-05 11:10:00,35.02,35.1,35.01,35.09,46400.0,29.8147,29.8828,29.8062,29.8743,46400.0
2013-03-05 11:20:00,35.09,35.09,35.06,35.08,39400.0,29.8743,29.8743,29.8488,29.8658,39400.0
2013-03-05 11:30:00,35.08,35.08,34.96,34.96,31000.0,29.8658,29.8658,29.7636,29.7636,31000.0
2013-03-05 11:40:00,34.96,34.98,34.93,34.97,41000.0,29.7636,29.7806,29.7381,29.7721,41000.0
2013-03-05 11:50:00,34.98,34.98,34.91,34.91,38400.0,29.7806,29.7806,29.7211,29.7211,38400.0
2013-03-05 12:00:00,34.91,34.92,34.85,34.86,39500.0,29.7211,29.7296,29.67,29.6785,39500.0
2013-03-05 12:10:00,34.85,34.87,34.8,34.81,41600.0,29.67,29.687,29.6274,29.6359,41600.0
2013-03-05 12:20:00,34.81,34.82,34.8,34.8,24000.0,29.6359,29.6444,29.6274,29.6274,24000.0
2013-03-05 12:30:00,34.8,34.81,34.79,34.81,30700.0,29.6274,29.6359,29.6189,29.6359,30700.0
2013-03-05 12:40:00,34.8,34.82,34.77,34.79,18900.0,29.6274,29.6444,29.6019,29.6189,18900.0
2013-03-05 12:50:00,34.79,34.8,34.77,34.77,20600.0,29.6189,29.6274,29.6019,29.6019,20600.0
2013-03-05 13:00:00,34.78,34.78,34.73,34.73,39100.0,29.6104,29.6104,29.5678,29.5678,39100.0
2013-03-05 13:10:00,34.74,34.79,34.73,34.79,32000.0,29.5763,29.6189,29.5678,29.6189,32000.0
2013-03-05 13:20:00,34.79,34.8,34.77,34.8,23400.0,29.6189,29.6274,29.6019,29.6274,23400.0
2013-03-05 13:30:00,34.8,34.82,34.77,34.8,41400.0,29.6274,29.6444,29.6019,29.6274,41400.0
2013-03-05 13:40:00,34.8,34.82,34.79,34.8,18900.0,29.6274,29.6444,29.6189,29.6274,18900.0
2013-03-05 13:50:00,34.81,34.81,34.75,34.76,34000.0,29.6359,29.6359,29.5848,29.5933,34000.0
2013-03-05 14:00:00,34.77,34.8,34.77,34.79,27600.0,29.6019,29.6274,29.6019,29.6189,27600.0
2013-03-05 14:10:00,34.8,34.8,34.79,34.8,27700.0,29.6274,29.6274,29.6189,29.6274,27700.0
2013-03-05 14:20:00,34.79,34.8,34.73,34.73,43100.0,29.6189,29.6274,29.5678,29.5678,43100.0
2013-03-05 14:30:00,34.73,34.77,34.73,34.77,28400.0,29.5678,29.6019,29.5678,29.6019,28400.0
2013-03-05 14:40:00,34.76,34.78,34.76,34.76,35300.0,29.5933,29.6104,29.5933,29.5933,35300.0
2013-03-05 14:50:00,34.76,34.79,34.76,34.79,39600.0,29.5933,29.6189,29.5933,29.6189,39600.0
2013-03-05 15:00:00,34.79,34.79,34.73,34.79,107000.0,29.6189,29.6189,29.5678,29.6189,107000.0
2013-03-05 15:10:00,34.78,34.8,34.76,34.78,61900.0,29.6104,29.6274,29.5933,29.6104,61900.0
2013-03-05 15:20:00,34.77,34.78,34.73,34.76,40400.0,29.6019,29.6104,29.5678,29.5933,40400.0
2013-03-05 15:30:00,34.76,34.76,34.71,34.72,68200.0,29.5933,29.5933,29.5508,29.5593,68200.0
2013-03-05 15:40:00,34.71,34.75,34.65,34.65,83000.0,29.5508,29.5848,29.4997,29.4997,83000.0
2013-03-05 15:50:00,34.66,34.71,34.59,34.71,320300.0,29.5082,29.5508,29.4486,29.5508,320300.0
2013-03-06 09:30:00,34.86,34.9,34.73,34.76,71600.0,29.6785,29.7125,29.5678,29.5933,71600.0
2013-03-06 09:40:00,34.76,34.89,34.63,34.88,87800.0,29.5933,29.704,29.4827,29.6955,87800.0
2013-03-06 09:50:00,34.89,35.02,34.8,34.81,60400.0,29.704,29.8147,29.6274,29.6359,60400.0
2013-03-06 10:00:00,34.81,34.89,34.81,34.86,48200.0,29.6359,29.704,29.6359,29.6785,48200.0
2013-03-06 10:10:00,34.84,34.89,34.64,34.64,150000.0,29.6615,29.704,29.4912,29.4912,150000.0
2013-03-06 10:20:00,34.63,34.71,34.58,34.71,78700.0,29.4827,29.5508,29.4401,29.5508,78700.0
2013-03-06 10:30:00,34.71,34.77,34.66,34.74,80900.0,29.5508,29.6019,29.5082,29.5763,80900.0
2013-03-06 10:40:00,34.74,34.8,34.74,34.76,41000.0,29.5763,29.6274,29.5763,29.5933,41000.0
2013-03-06 10:50:00,34.76,34.79,34.73,34.76,43500.0,29.5933,29.6189,29.5678,29.5933,43500.0
2013-03-06 11:00:00,34.77,34.8,34.73,34.74,31700.0,29.6019,29.6274,29.5678,29.5763,31700.0
2013-03-06 11:10:00,34.74,34.81,34.73,34.81,32700.0,29.5763,29.6359,29.5678,29.6359,32700.0
2013-03-06 11:20:00,34.81,34.86,34.8,34.82,42900.0,29.6359,29.6785,29.6274,29.6444,42900.0
2013-03-06 11:30:00,34.82,34.86,34.77,34.77,41400.0,29.6444,29.6785,29.6019,29.6019,41400.0
2013-03-06 11:40:00,34.77,34.78,34.71,34.75,29200.0,29.6019,29.6104,29.5508,29.5848,29200.0
2013-03-06 11:50:00,34.75,34.76,34.71,34.72,23100.0,29.5848,29.5933,29.5508,29.5593,23100.0
2013-03-06 12:00:00,34.72,34.72,34.65,34.65,23500.0,29.5593,29.5593,29.4997,29.4997,23500.0
2013-03-06 12:10:00,34.65,34.7,34.65,34.69,41200.0,29.4997,29.5423,29.4997,29.5338,41200.0
2013-03-06 12:20:00,34.69,34.7,34.66,34.66,23900.0,29.5338,29.5423,29.5082,29.5082,23900.0
2013-03-06 12:30:00,34.66,34.71,34.66,34.7,29300.0,29.5082,29.5508,29.5082,29.5423,29300.0
2013-03-06 12:40:00,34.7,34.75,34.7,34.75,34500.0,29.5423,29.5848,29.5423,29.5848,34500.0
2013-03-06 12:50:00,34.75,34.75,34.67,34.68,20700.0,29.5848,29.5848,29.5167,29.5252,20700.0
2013-03-06 13:00:00,34.68,34.74,34.67,34.73,32300.0,29.5252,29.5763,29.5167,29.5678,32300.0
2013-03-06 13:10:00,34.73,34.74,34.7,34.7,42600.0,29.5678,29.5763,29.5423,29.5423,42600.0
2013-03-06 13:20:00,34.71,34.72,34.65,34.68,34800.0,29.5508,29.5593,29.4997,29.5252,34800.0
2013-03-06 13:30:00,34.69,34.72,34.68,34.72,40400.0,29.5338,29.5593,29.5252,29.5593,40400.0
2013-03-06 13:40:00,34.72,34.8,34.71,34.8,45500.0,29.5593,29.6274,29.5508,29.6274,45500.0
2013-03-06 13:50:00,34.79,34.82,34.77,34.82,47100.0,29.6189,29.6444,29.6019,29.6444,47100.0
2013-03-06 14:00:00,34.82,34.85,34.78,34.79,68700.0,29.6444,29.67,29.6104,29.6189,68700.0
2013-03-06 14:10:00,34.79,34.8,34.76,34.8,49100.0,29.6189,29.6274,29.5933,29.6274,49100.0
2013-03-06 14:20:00,34.8,34.82,34.8,34.81,26500.0,29.6274,29.6444,29.6274,29.6359,26500.0
2013-03-06 14:30:00,34.81,34.82,34.8,34.82,44500.0,29.6359,29.6444,29.6274,29.6444,44500.0
2013-03-06 14:40:00,34.81,34.82,34.75,34.77,115900.0,29.6359,29.6444,29.5848,29.6019,115900.0
2013-03-06 14:50:00,34.77,34.77,34.73,34.76,43100.0,29.6019,29.6019,29.5678,29.5933,43100.0
2013-03-06 15:00:00,34.76,34.77,34.66,34.66,62300.0,29.5933,29.6019,29.5082,29.5082,62300.0
2013-03-06 15:10:00,34.66,34.67,34.6,34.6,67100.0,29.5082,29.5167,29.4571,29.4571,67100.0
2013-03-06 15:20:00,34.61,34.66,34.54,34.55,168600.0,29.4656,29.5082,29.406,29.4146,168600.0
2013-03-06 15:30:00,34.55,34.55,34.39,34.5,142100.0,29.4146,29.4146,29.2783,29.372,142100.0
2013-03-06 15:40:00,34.49,34.55,34.49,34.54,92500.0,29.3635,29.4146,29.3635,29.406,92500.0
2013-03-06 15:50:00,34.53,34.54,34.46,34.51,153800.0,29.3975,29.406,29.3379,29.3805,153800.0
2013-03-07 09:30:00,34.46,34.71,34.46,34.68,21100.0,29.3379,29.5508,29.3379,29.5252,21100.0
2013-03-07 09:40:00,34.65,34.86,34.59,34.86,40200.0,29.4997,29.6785,29.4486,29.6785,40200.0
2013-03-07 09:50:00,34.85,34.9,34.79,34.83,57700.0,29.67,29.7125,29.6189,29.6529,57700.0
2013-03-07 10:00:00,34.84,34.86,34.72,34.81,42600.0,29.6615,29.6785,29.5593,29.6359,42600.0
2013-03-07 10:10:00,34.81,34.88,34.76,34.88,41400.0,29.6359,29.6955,29.5933,29.6955,41400.0
2013-03-07 10:20:00,34.87,34.88,34.77,34.79,38800.0,29.687,29.6955,29.6019,29.6189,38800.0
2013-03-07 10:30:00,34.79,34.82,34.68,34.68,39200.0,29.6189,29.6444,29.5252,29.5252,39200.0
2013-03-07 10:40:00,34.68,34.7,34.63,34.66,57300.0,29.5252,29.5423,29.4827,29.5082,57300.0
2013-03-07 10:50:00,34.65,34.69,34.62,34.63,38700.0,29.4997,29.5338,29.4742,29.4827,38700.0
2013-03-07 11:00:00,34.62,34.65,34.62,34.64,40200.0,29.4742,29.4997,29.4742,29.4912,40200.0
2013-03-07 11:10:00,34.64,34.65,34.58,34.59,37600.0,29.4912,29.4997,29.4401,29.4486,37600.0
2013-03-07 11:20:00,34.59,34.6,34.49,34.52,89900.0,29.4486,29.4571,29.3635,29.389,89900.0
2013-03-07 11:30:00,34.52,34.58,34.52,34.57,32300.0,29.389,29.4401,29.389,29.4316,32300.0
2013-03-07 11:40:00,34.58,34.65,34.58,34.63,36500.0,29.4401,29.4997,29.4401,29.4827,36500.0
2013-03-07 11:50:00,34.64,34.71,34.62,34.63,40200.0,29.4912,29.5508,29.4742,29.4827,40200.0
2013-03-07 12:00:00,34.62,34.63,34.55,34.56,35300.0,29.4742,29.4827,29.4146,29.4231,35300.0
2013-03-07 12:10:00,34.56,34.57,34.52,34.57,28100.0,29.4231,29.4316,29.389,29.4316,28100.0
2013-03-07 12:20:00,34.57,34.57,34.51,34.55,34900.0,29.4316,29.4316,29.3805,29.4146,34900.0
2013-03-07 12:30:00,34.54,34.58,34.54,34.56,29000.0,29.406,29.4401,29.406,29.4231,29000.0
2013-03-07 12:40:00,34.55,34.6,34.52,34.6,33600.0,29.4146,29.4571,29.389,29.4571,33600.0
2013-03-07 12:50:00,34.59,34.61,34.55,34.56,36200.0,29.4486,29.4656,29.4146,29.4231,36200.0
2013-03-07 13:00:00,34.55,34.6,34.53,34.54,29800.0,29.4146,29.4571,29.3975,29.406,29800.0
2013-03-07 13:10:00,34.54,34.55,34.52,34.52,36200.0,29.406,29.4146,29.389,29.389,36200.0
2013-03-07 13:20:00,34.52,34.52,34.47,34.47,48700.0,29.389,29.389,29.3465,29.3465,48700.0
2013-03-07 13:30:00,34.47,34.48,34.41,34.43,50100.0,29.3465,29.355,29.2954,29.3124,50100.0
2013-03-07 13:40:00,34.42,34.5,34.42,34.48,34800.0,29.3039,29.372,29.3039,29.355,34800.0
2013-03-07 13:50:00,34.48,34.52,34.47,34.48,46600.0,29.355,29.389,29.3465,29.355,46600.0
2013-03-07 14:00:00,34.48,34.49,34.39,34.39,117900.0,29.355,29.3635,29.2783,29.2783,117900.0
2013-03-07 14:10:00,34.38,34.41,34.34,34.4,41300.0,29.2698,29.2954,29.2358,29.2869,41300.0
2013-03-07 14:20:00,34.41,34.46,34.41,34.45,27600.0,29.2954,29.3379,29.2954,29.3294,27600.0
2013-03-07 14:30:00,34.44,34.47,34.43,34.47,31800.0,29.3209,29.3465,29.3124,29.3465,31800.0
2013-03-07 14:40:00,34.48,34.48,34.44,34.45,23500.0,29.355,29.355,29.3209,29.3294,23500.0
2013-03-07 14:50:00,34.45,34.45,34.41,34.41,46400.0,29.3294,29.3294,29.2954,29.2954,46400.0
2013-03-07 15:00:00,34.4,34.45,34.37,34.38,99000.0,29.2869,29.3294,29.2613,29.2698,99000.0
2013-03-07 15:10:00,34.38,34.45,34.38,34.45,51300.0,29.2698,29.3294,29.2698,29.3294,51300.0
2013-03-07 15:20:00,34.45,34.49,34.43,34.45,73500.0,29.3294,29.3635,29.3124,29.3294,73500.0
2013-03-07 15:30:00,34.45,34.46,34.43,34.44,77700.0,29.3294,29.3379,29.3124,29.3209,77700.0
2013-03-07 15:40:00,34.43,34.43,34.35,34.4,124300.0,29.3124,29.3124,29.2443,29.2869,124300.0
2013-03-07 15:50:00,34.4,34.41,34.33,34.36,225200.0,29.2869,29.2954,29.2273,29.2528,225200.0
2013-03-08 09:30:00,34.83,34.85,34.62,34.74,113000.0,29.6529,29.67,29.4742,29.5763,113000.0
2013-03-08 09:40:00,34.75,34.75,34.6,34.6,45300.0,29.5848,29.5848,29.4571,29.4571,45300.0
2013-03-08 09:50:00,34.6,34.67,34.53,34.6,48800.0,29.4571,29.5167,29.3975,29.4571,48800.0
2013-03-08 10:00:00,34.6,34.61,34.45,34.45,81800.0,29.4571,29.4656,29.3294,29.3294,81800.0
2013-03-08 10:10:00,34.45,34.46,34.3,34.34,74900.0,29.3294,29.3379,29.2017,29.2358,74900.0
2013-03-08 10:20:00,34.35,34.35,34.27,34.29,45500.0,29.2443,29.2443,29.1762,29.1932,45500.0
2013-03-08 10:30:00,34.3,34.4,34.28,34.33,59900.0,29.2017,29.2869,29.1847,29.2273,59900.0
2013-03-08 10:40:00,34.33,34.41,34.33,34.33,45300.0,29.2273,29.2954,29.2273,29.2273,45300.0
2013-03-08 10:50:00,34.33,34.37,34.29,34.36,74500.0,29.2273,29.2613,29.1932,29.2528,74500.0
2013-03-08 11:00:00,34.35,34.36,34.29,34.36,47500.0,29.2443,29.2528,29.1932,29.2528,47500.0
2013-03-08 11:10:00,34.36,34.4,34.36,34.37,41200.0,29.2528,29.2869,29.2528,29.2613,41200.0
2013-03-08 11:20:00,34.37,34.4,34.3,34.3,46600.0,29.2613,29.2869,29.2017,29.2017,46600.0
2013-03-08 11:30:00,34.29,34.3,34.22,34.25,150000.0,29.1932,29.2017,29.1336,29.1592,150000.0
2013-03-08 11:40:00,34.26,34.27,34.22,34.25,83400.0,29.1677,29.1762,29.1336,29.1592,83400.0
2013-03-08 11:50:00,34.25,34.29,34.22,34.27,67300.0,29.1592,29.1932,29.1336,29.1762,67300.0
2013-03-08 12:00:00,34.27,34.3,34.21,34.21,72900.0,29.1762,29.2017,29.1251,29.1251,72900.0
2013-03-08 12:10:00,34.22,34.22,34.16,34.18,61700.0,29.1336,29.1336,29.0825,29.0996,61700.0
2013-03-08 12:20:00,34.17,34.23,34.17,34.17,62700.0,29.091,29.1421,29.091,29.091,62700.0
2013-03-08 12:30:00,34.18,34.19,34.05,34.05,100900.0,29.0996,29.1081,28.9889,28.9889,100900.0
2013-03-08 12:40:00,34.06,34.09,34.05,34.07,83700.0,28.9974,29.0229,28.9889,29.0059,83700.0
2013-03-08 12:50:00,34.07,34.07,34.05,34.06,40800.0,29.0059,29.0059,28.9889,28.9974,40800.0
2013-03-08 13:00:00,34.05,34.05,33.95,33.95,98800.0,28.9889,28.9889,28.9037,28.9037,98800.0
2013-03-08 13:10:00,33.95,33.97,33.88,33.9,202200.0,28.9037,28.9208,28.8441,28.8612,202200.0
2013-03-08 13:20:00,33.89,33.9,33.65,33.65,202500.0,28.8527,28.8612,28.6483,28.6483,202500.0
2013-03-08 13:30:00,33.66,33.82,33.49,33.76,289800.0,28.6568,28.7931,28.5121,28.742,289800.0
2013-03-08 13:40:00,33.77,33.88,33.77,33.88,116800.0,28.7505,28.8441,28.7505,28.8441,116800.0
2013-03-08 13:50:00,33.88,33.88,33.33,33.67,613700.0,28.8441,28.8441,28.3759,28.6654,613700.0
2013-03-08 14:00:00,33.66,33.74,33.39,33.46,287800.0,28.6568,28.725,28.427,28.4866,287800.0
2013-03-08 14:10:00,33.45,33.56,33.37,33.56,311400.0,28.4781,28.5717,28.41,28.5717,311400.0
2013-03-08 14:20:00,33.55,33.7,33.53,33.57,221100.0,28.5632,28.6909,28.5462,28.5802,221100.0
2013-03-08 14:30:00,33.57,33.6,33.41,33.58,270900.0,28.5802,28.6058,28.444,28.5887,270900.0
2013-03-08 14:40:00,33.59,33.62,33.34,33.34,305300.0,28.5973,28.6228,28.3844,28.3844,305300.0
2013-03-08 14:50:00,33.33,33.39,33.22,33.3,337100.0,28.3759,28.427,28.2822,28.3504,337100.0
2013-03-08 15:00:00,33.3,33.4,33.26,33.31,218300.0,28.3504,28.4355,28.3163,28.3589,218300.0
2013-03-08 15:10:00,33.34,33.57,33.32,33.51,275900.0,28.3844,28.5802,28.3674,28.5291,275900.0
2013-03-08 15:20:00,33.49,33.58,33.38,33.41,188000.0,28.5121,28.5887,28.4185,28.444,188000.0
2013-03-08 15:30:00,33.4,33.46,33.3,33.31,203500.0,28.4355,28.4866,28.3504,28.3589,203500.0
2013-03-08 15:40:00,33.31,33.41,33.28,33.28,232500.0,28.3589,28.444,28.3333,28.3333,232500.0
2013-03-08 15:50:00,33.28,33.37,33.22,33.31,523500.0,28.3333,28.41,28.2822,28.3589,523500.0
2013-03-11 09:30:00,33.42,33.42,33.22,33.37,164300.0,28.4525,28.4525,28.2822,28.41,164300.0
2013-03-11 09:40:00,33.37,33.63,33.33,33.62,127800.0,28.41,28.6313,28.3759,28.6228,127800.0
2013-03-11 09:50:00,33.64,33.69,33.58,33.67,152300.0,28.6398,28.6824,28.5887,28.6654,152300.0
2013-03-11 10:00:00,33.66,33.93,33.66,33.78,162800.0,28.6568,28.8867,28.6568,28.759,162800.0
2013-03-11 10:10:00,33.78,33.86,33.75,33.86,53500.0,28.759,28.8271,28.7335,28.8271,53500.0
2013-03-11 10:20:00,33.85,33.88,33.83,33.88,36100.0,28.8186,28.8441,28.8016,28.8441,36100.0
2013-03-11 10:30:00,33.87,33.99,33.87,33.98,107000.0,28.8356,28.9378,28.8356,28.9293,107000.0
2013-03-11 10:40:00,33.98,34.07,33.97,34.05,64100.0,28.9293,29.0059,28.9208,28.9889,64100.0
2013-03-11 10:50:00,34.06,34.09,33.98,34.09,113500.0,28.9974,29.0229,28.9293,29.0229,113500.0
2013-03-11 11:00:00,34.08,34.12,34.01,34.09,50500.0,29.0144,29.0485,28.9548,29.0229,50500.0
2013-03-11 11:10:00,34.09,34.15,34.05,34.06,53600.0,29.0229,29.074,28.9889,28.9974,53600.0
2013-03-11 11:20:00,34.05,34.07,33.99,34.06,55300.0,28.9889,29.0059,28.9378,28.9974,55300.0
2013-03-11 11:30:00,34.06,34.19,34.03,34.17,60500.0,28.9974,29.1081,28.9719,29.091,60500.0
2013-03-11 11:40:00,34.17,34.3,34.13,34.3,73600.0,29.091,29.2017,29.057,29.2017,73600.0
2013-03-11 11:50:00,34.3,34.38,34.19,34.23,47600.0,29.2017,29.2698,29.1081,29.1421,47600.0
2013-03-11 12:00:00,34.23,34.33,34.23,34.3,48300.0,29.1421,29.2273,29.1421,29.2017,48300.0
2013-03-11 12:10:00,34.29,34.29,34.13,34.14,57700.0,29.1932,29.1932,29.057,29.0655,57700.0
2013-03-11 12:20:00,34.15,34.25,34.09,34.23,51800.0,29.074,29.1592,29.0229,29.1421,51800.0
2013-03-11 12:30:00,34.23,34.24,34.07,34.08,28500.0,29.1421,29.1506,29.0059,29.0144,28500.0
2013-03-11 12:40:00,34.08,34.15,34.07,34.08,22400.0,29.0144,29.074,29.0059,29.0144,22400.0
2013-03-11 12:50:00,34.08,34.22,34.06,34.21,42500.0,29.0144,29.1336,28.9974,29.1251,42500.0
2013-03-11 13:00:00,34.22,34.22,34.12,34.17,44800.0,29.1336,29.1336,29.0485,29.091,44800.0
2013-03-11 13:10:00,34.16,34.17,34.12,34.15,24700.0,29.0825,29.091,29.0485,29.074,24700.0
2013-03-11 13:20:00,34.15,34.15,34.06,34.09,30300.0,29.074,29.074,28.9974,29.0229,30300.0
2013-03-11 13:30:00,34.1,34.12,34.05,34.05,26500.0,29.0314,29.0485,28.9889,28.9889,26500.0
2013-03-11 13:40:00,34.05,34.05,33.99,34.0,27100.0,28.9889,28.9889,28.9378,28.9463,27100.0
2013-03-11 13:50:00,34.01,34.05,33.98,34.01,52000.0,28.9548,28.9889,28.9293,28.9548,52000.0
2013-03-11 14:00:00,34.0,34.02,33.97,33.97,38200.0,28.9463,28.9633,28.9208,28.9208,38200.0
2013-03-11 14:10:00,33.97,33.98,33.93,33.97,39800.0,28.9208,28.9293,28.8867,28.9208,39800.0
2013-03-11 14:20:00,33.97,34.02,33.97,34.0,65100.0,28.9208,28.9633,28.9208,28.9463,65100.0
2013-03-11 14:30:00,34.01,34.11,33.99,34.05,66800.0,28.9548,29.04,28.9378,28.9889,66800.0
2013-03-11 14:40:00,34.06,34.06,33.95,33.95,40900.0,28.9974,28.9974,28.9037,28.9037,40900.0
2013-03-11 14:50:00,33.95,33.99,33.93,33.99,29800.0,28.9037,28.9378,28.8867,28.9378,29800.0
2013-03-11 15:00:00,33.99,33.99,33.91,33.93,45900.0,28.9378,28.9378,28.8697,28.8867,45900.0
2013-03-11 15:10:00,33.93,33.93,33.8,33.82,80900.0,28.8867,28.8867,28.776,28.7931,80900.0
2013-03-11 15:20:00,33.82,33.86,33.77,33.77,75100.0,28.7931,28.8271,28.7505,28.7505,75100.0
2013-03-11 15:30:00,33.78,33.8,33.77,33.79,94600.0,28.759,28.776,28.7505,28.7675,94600.0
2013-03-11 15:40:00,33.79,33.8,33.76,33.8,151900.0,28.7675,28.776,28.742,28.776,151900.0
2013-03-11 15:50:00,33.8,33.86,33.79,33.83,174600.0,28.776,28.8271,28.7675,28.8016,174600.0
2013-03-12 09:30:00,33.97,33.97,33.8,33.86,71400.0,28.9208,28.9208,28.776,28.8271,71400.0
2013-03-12 09:40:00,33.85,33.86,33.71,33.71,60000.0,28.8186,28.8271,28.6994,28.6994,60000.0
2013-03-12 09:50:00,33.72,33.93,33.71,33.9,60100.0,28.7079,28.8867,28.6994,28.8612,60100.0
2013-03-12 10:00:00,33.9,33.91,33.84,33.85,45000.0,28.8612,28.8697,28.8101,28.8186,45000.0
2013-03-12 10:10:00,33.86,33.87,33.8,33.81,33300.0,28.8271,28.8356,28.776,28.7846,33300.0
2013-03-12 10:20:00,33.79,33.97,33.79,33.96,43000.0,28.7675,28.9208,28.7675,28.9123,43000.0
2013-03-12 10:30:00,33.96,33.98,33.77,33.81,67200.0,28.9123,28.9293,28.7505,28.7846,67200.0
2013-03-12 10:40:00,33.81,33.9,33.78,33.87,41300.0,28.7846,28.8612,28.759,28.8356,41300.0
2013-03-12 10:50:00,33.87,33.91,33.82,33.85,65100.0,28.8356,28.8697,28.7931,28.8186,65100.0
2013-03-12 11:00:00,33.85,33.86,33.71,33.72,44100.0,28.8186,28.8271,28.6994,28.7079,44100.0
2013-03-12 11:10:00,33.72,33.79,33.69,33.78,37800.0,28.7079,28.7675,28.6824,28.759,37800.0
2013-03-12 11:20:00,33.77,33.8,33.68,33.72,42000.0,28.7505,28.776,28.6739,28.7079,42000.0
2013-03-12 11:30:00,33.71,33.81,33.63,33.63,77700.0,28.6994,28.7846,28.6313,28.6313,77700.0
2013-03-12 11:40:00,33.63,33.69,33.6,33.69,44700.0,28.6313,28.6824,28.6058,28.6824,44700.0
2013-03-12 11:50:00,33.7,33.73,33.63,33.67,32000.0,28.6909,28.7164,28.6313,28.6654,32000.0
2013-03-12 12:00:00,33.67,33.7,33.64,33.69,35200.0,28.6654,28.6909,28.6398,28.6824,35200.0
2013-03-12 12:10:00,33.69,33.7,33.65,33.68,18100.0,28.6824,28.6909,28.6483,28.6739,18100.0
2013-03-12 12:20:00,33.68,33.69,33.63,33.66,15000.0,28.6739,28.6824,28.6313,28.6568,15000.0
2013-03-12 12:30:00,33.66,33.72,33.66,33.7,14600.0,28.6568,28.7079,28.6568,28.6909,14600.0
2013-03-12 12:40:00,33.68,33.73,33.64,33.73,11600.0,28.6739,28.7164,28.6398,28.7164,11600.0
2013-03-12 12:50:00,33.71,33.86,33.71,33.86,50100.0,28.6994,28.8271,28.6994,28.8271,50100.0
2013-03-12 13:00:00,33.85,33.86,33.74,33.79,76800.0,28.8186,28.8271,28.725,28.7675,76800.0
2013-03-12 13:10:00,33.79,33.91,33.76,33.79,150500.0,28.7675,28.8697,28.742,28.7675,150500.0
2013-03-12 13:20:00,33.77,33.88,33.76,33.88,20000.0,28.7505,28.8441,28.742,28.8441,20000.0
2013-03-12 13:30:00,33.88,33.88,33.77,33.79,41000.0,28.8441,28.8441,28.7505,28.7675,41000.0
2013-03-12 13:40:00,33.79,33.93,33.78,33.79,112200.0,28.7675,28.8867,28.759,28.7675,112200.0
2013-03-12 13:50:00,33.79,33.82,33.7,33.71,101900.0,28.7675,28.7931,28.6909,28.6994,101900.0
2013-03-12 14:00:00,33.71,33.71,33.66,33.67,32500.0,28.6994,28.6994,28.6568,28.6654,32500.0
2013-03-12 14:10:00,33.66,33.73,33.65,33.72,52100.0,28.6568,28.7164,28.6483,28.7079,52100.0
2013-03-12 14:20:00,33.72,33.73,33.68,33.7,29800.0,28.7079,28.7164,28.6739,28.6909,29800.0
2013-03-12 14:30:00,33.7,33.71,33.68,33.69,17500.0,28.6909,28.6994,28.6739,28.6824,17500.0
2013-03-12 14:40:00,33.69,33.71,33.68,33.7,55200.0,28.6824,28.6994,28.6739,28.6909,55200.0
2013-03-12 14:50:00,33.7,33.7,33.66,33.68,60800.0,28.6909,28.6909,28.6568,28.6739,60800.0
2013-03-12 15:00:00,33.68,33.77,33.68,33.77,105000.0,28.6739,28.7505,28.6739,28.7505,105000.0
2013-03-12 15:10:00,33.77,33.77,33.74,33.77,59500.0,28.7505,28.7505,28.725,28.7505,59500.0
2013-03-12 15:20:00,33.76,33.79,33.72,33.75,79100.0,28.742,28.7675,28.7079,28.7335,79100.0
2013-03-12 15:30:00,33.75,33.77,33.71,33.75,68400.0,28.7335,28.7505,28.6994,28.7335,68400.0
2013-03-12 15:40:00,33.75,33.76,33.71,33.71,143800.0,28.7335,28.742,28.6994,28.6994,143800.0
2013-03-12 15:50:00,33.7,33.75,33.69,33.69,211900.0,28.6909,28.7335,28.6824,28.6824,211900.0
2013-03-13 09:30:00,33.61,33.69,33.51,33.68,63300.0,28.6143,28.6824,28.5291,28.6739,63300.0
2013-03-13 09:40:00,33.67,33.75,33.56,33.6,38300.0,28.6654,28.7335,28.5717,28.6058,38300.0
2013-03-13 09:50:00,33.61,33.7,33.58,33.65,48300.0,28.6143,28.6909,28.5887,28.6483,48300.0
2013-03-13 10:00:00,33.63,33.64,33.48,33.48,36400.0,28.6313,28.6398,28.5036,28.5036,36400.0
2013-03-13 10:10:00,33.48,33.52,33.44,33.47,40900.0,28.5036,28.5377,28.4695,28.4951,40900.0
2013-03-13 10:20:00,33.46,33.52,33.45,33.5,20600.0,28.4866,28.5377,28.4781,28.5206,20600.0
2013-03-13 10:30:00,33.5,33.56,33.46,33.52,44100.0,28.5206,28.5717,28.4866,28.5377,44100.0
2013-03-13 10:40:00,33.53,33.57,33.5,33.52,55200.0,28.5462,28.5802,28.5206,28.5377,55200.0
2013-03-13 10:50:00,33.53,33.57,33.52,33.53,31900.0,28.5462,28.5802,28.5377,28.5462,31900.0
2013-03-13 11:00:00,33.54,33.55,33.48,33.5,25000.0,28.5547,28.5632,28.5036,28.5206,25000.0
2013-03-13 11:10:00,33.5,33.56,33.5,33.54,26400.0,28.5206,28.5717,28.5206,28.5547,26400.0
2013-03-13 11:20:00,33.54,33.55,33.5,33.5,23400.0,28.5547,28.5632,28.5206,28.5206,23400.0
2013-03-13 11:30:00,33.49,33.54,33.47,33.51,21600.0,28.5121,28.5547,28.4951,28.5291,21600.0
2013-03-13 11:40:00,33.5,33.52,33.45,33.47,19600.0,28.5206,28.5377,28.4781,28.4951,19600.0
2013-03-13 11:50:00,33.48,33.54,33.44,33.44,38100.0,28.5036,28.5547,28.4695,28.4695,38100.0
2013-03-13 12:00:00,33.46,33.47,33.43,33.45,13500.0,28.4866,28.4951,28.461,28.4781,13500.0
2013-03-13 12:10:00,33.45,33.51,33.45,33.48,14600.0,28.4781,28.5291,28.4781,28.5036,14600.0
2013-03-13 12:20:00,33.48,33.54,33.48,33.5,23400.0,28.5036,28.5547,28.5036,28.5206,23400.0
2013-03-13 12:30:00,33.5,33.54,33.48,33.51,27600.0,28.5206,28.5547,28.5036,28.5291,27600.0
2013-03-13 12:40:00,33.53,33.55,33.48,33.52,24700.0,28.5462,28.5632,28.5036,28.5377,24700.0
2013-03-13 12:50:00,33.51,33.53,33.48,33.5,17500.0,28.5291,28.5462,28.5036,28.5206,17500.0
2013-03-13 13:00:00,33.51,33.53,33.49,33.52,23400.0,28.5291,28.5462,28.5121,28.5377,23400.0
2013-03-13 13:10:00,33.52,33.55,33.5,33.53,22700.0,28.5377,28.5632,28.5206,28.5462,22700.0
2013-03-13 13:20:00,33.53,33.6,33.53,33.56,25800.0,28.5462,28.6058,28.5462,28.5717,25800.0
2013-03-13 13:30:00,33.55,33.58,33.52,33.54,16400.0,28.5632,28.5887,28.5377,28.5547,16400.0
2013-03-13 13:40:00,33.55,33.6,33.55,33.58,39000.0,28.5632,28.6058,28.5632,28.5887,39000.0
2013-03-13 13:50:00,33.59,33.6,33.52,33.52,25300.0,28.5973,28.6058,28.5377,28.5377,25300.0
2013-03-13 14:00:00,33.52,33.55,33.5,33.53,20400.0,28.5377,28.5632,28.5206,28.5462,20400.0
2013-03-13 14:10:00,33.53,33.55,33.49,33.49,33200.0,28.5462,28.5632,28.5121,28.5121,33200.0
2013-03-13 14:20:00,33.49,33.5,33.43,33.46,51100.0,28.5121,28.5206,28.461,28.4866,51100.0
2013-03-13 14:30:00,33.46,33.49,33.43,33.48,34400.0,28.4866,28.5121,28.461,28.5036,34400.0
2013-03-13 14:40:00,33.48,33.54,33.48,33.51,32200.0,28.5036,28.5547,28.5036,28.5291,32200.0
2013-03-13 14:50:00,33.51,33.59,33.5,33.58,35000.0,28.5291,28.5973,28.5206,28.5887,35000.0
2013-03-13 15:00:00,33.59,33.59,33.53,33.55,45400.0,28.5973,28.5973,28.5462,28.5632,45400.0
2013-03-13 15:10:00,33.55,33.59,33.5,33.53,51500.0,28.5632,28.5973,28.5206,28.5462,51500.0
2013-03-13 15:20:00,33.53,33.56,33.5,33.55,38900.0,28.5462,28.5717,28.5206,28.5632,38900.0
2013-03-13 15:30:00,33.55,33.57,33.51,33.53,80400.0,28.5632,28.5802,28.5291,28.5462,80400.0
2013-03-13 15:40:00,33.51,33.56,33.51,33.54,77300.0,28.5291,28.5717,28.5291,28.5547,77300.0
2013-03-13 15:50:00,33.53,33.59,33.52,33.52,149300.0,28.5462,28.5973,28.5377,28.5377,149300.0
2013-03-14 09:30:00,33.43,33.5,33.36,33.41,132000.0,28.461,28.5206,28.4014,28.444,132000.0
2013-03-14 09:40:00,33.43,33.55,33.38,33.39,56000.0,28.461,28.5632,28.4185,28.427,56000.0
2013-03-14 09:50:00,33.39,33.44,33.38,33.4,55100.0,28.427,28.4695,28.4185,28.4355,55100.0
2013-03-14 10:00:00,33.41,33.53,33.41,33.45,66600.0,28.444,28.5462,28.444,28.4781,66600.0
2013-03-14 10:10:00,33.45,33.51,33.41,33.5,246400.0,28.4781,28.5291,28.444,28.5206,246400.0
2013-03-14 10:20:00,33.5,33.55,33.5,33.54,70300.0,28.5206,28.5632,28.5206,28.5547,70300.0
2013-03-14 10:30:00,33.54,33.57,33.5,33.51,202400.0,28.5547,28.5802,28.5206,28.5291,202400.0
2013-03-14 10:40:00,33.52,33.6,33.51,33.52,99900.0,28.5377,28.6058,28.5291,28.5377,99900.0
2013-03-14 10:50:00,33.52,33.68,33.5,33.68,224900.0,28.5377,28.6739,28.5206,28.6739,224900.0
2013-03-14 11:00:00,33.67,33.91,33.66,33.86,144100.0,28.6654,28.8697,28.6568,28.8271,144100.0
2013-03-14 11:10:00,33.86,33.88,33.76,33.77,50300.0,28.8271,28.8441,28.742,28.7505,50300.0
2013-03-14 11:20:00,33.78,33.85,33.77,33.8,111200.0,28.759,28.8186,28.7505,28.776,111200.0
2013-03-14 11:30:00,33.82,34.0,33.82,33.97,63600.0,28.7931,28.9463,28.7931,28.9208,63600.0
2013-03-14 11:40:00,33.97,34.0,33.92,33.92,56300.0,28.9208,28.9463,28.8782,28.8782,56300.0
2013-03-14 11:50:00,33.92,34.0,33.91,33.96,36800.0,28.8782,28.9463,28.8697,28.9123,36800.0
2013-03-14 12:00:00,33.95,34.02,33.81,34.02,1774200.0,28.9037,28.9633,28.7846,28.9633,1774200.0
2013-03-14 12:10:00,34.03,34.12,34.02,34.08,111900.0,28.9719,29.0485,28.9633,29.0144,111900.0
2013-03-14 12:20:00,34.08,34.1,34.0,34.02,46400.0,29.0144,29.0314,28.9463,28.9633,46400.0
2013-03-14 12:30:00,34.02,34.08,33.98,34.06,71200.0,28.9633,29.0144,28.9293,28.9974,71200.0
2013-03-14 12:40:00,34.07,34.13,34.07,34.11,31300.0,29.0059,29.057,29.0059,29.04,31300.0
2013-03-14 12:50:00,34.11,34.11,33.97,33.98,73000.0,29.04,29.04,28.9208,28.9293,73000.0
2013-03-14 13:00:00,33.97,34.12,33.95,33.99,63600.0,28.9208,29.0485,28.9037,28.9378,63600.0
2013-03-14 13:10:00,34.0,34.04,33.98,34.02,44000.0,28.9463,28.9804,28.9293,28.9633,44000.0
2013-03-14 13:20:00,34.02,34.04,33.98,34.04,37900.0,28.9633,28.9804,28.9293,28.9804,37900.0
2013-03-14 13:30:00,34.03,34.04,33.98,34.01,279600.0,28.9719,28.9804,28.9293,28.9548,279600.0
2013-03-14 13:40:00,34.01,34.02,34.0,34.02,41500.0,28.9548,28.9633,28.9463,28.9633,41500.0
2013-03-14 13:50:00,34.02,34.08,34.02,34.07,148100.0,28.9633,29.0144,28.9633,29.0059,148100.0
2013-03-14 14:00:00,34.08,34.12,34.06,34.1,74900.0,29.0144,29.0485,28.9974,29.0314,74900.0
2013-03-14 14:10:00,34.09,34.12,34.04,34.12,100900.0,29.0229,29.0485,28.9804,29.0485,100900.0
2013-03-14 14:20:00,34.12,34.12,34.09,34.1,66300.0,29.0485,29.0485,29.0229,29.0314,66300.0
2013-03-14 14:30:00,34.11,34.31,34.1,34.31,124200.0,29.04,29.2102,29.0314,29.2102,124200.0
2013-03-14 14:40:00,34.31,34.35,34.24,34.25,103900.0,29.2102,29.2443,29.1506,29.1592,103900.0
2013-03-14 14:50:00,34.25,34.25,34.12,34.14,136100.0,29.1592,29.1592,29.0485,29.0655,136100.0
2013-03-14 15:00:00,34.14,34.15,33.98,34.05,336700.0,29.0655,29.074,28.9293,28.9889,336700.0
2013-03-14 15:10:00,34.05,34.16,34.04,34.16,123000.0,28.9889,29.0825,28.9804,29.0825,123000.0
2013-03-14 15:20:00,34.16,34.24,34.12,34.24,87100.0,29.0825,29.1506,29.0485,29.1506,87100.0
2013-03-14 15:30:00,34.24,34.36,34.22,34.35,121400.0,29.1506,29.2528,29.1336,29.2443,121400.0
2013-03-14 15:40:00,34.36,34.39,34.35,34.37,128700.0,29.2528,29.2783,29.2443,29.2613,128700.0
2013-03-14 15:50:00,34.37,34.38,34.28,34.36,436900.0,29.2613,29.2698,29.1847,29.2528,436900.0
2013-03-15 09:30:00,33.51,33.8,33.33,33.76,428500.0,28.5291,28.776,28.3759,28.742,428500.0
2013-03-15 09:40:00,33.76,33.92,33.6,33.65,288200.0,28.742,28.8782,28.6058,28.6483,288200.0
2013-03-15 09:50:00,33.65,33.79,33.61,33.69,189000.0,28.6483,28.7675,28.6143,28.6824,189000.0
2013-03-15 10:00:00,33.68,33.86,33.62,33.68,92000.0,28.6739,28.8271,28.6228,28.6739,92000.0
2013-03-15 10:10:00,33.68,33.77,33.64,33.69,101600.0,28.6739,28.7505,28.6398,28.6824,101600.0
2013-03-15 10:20:00,33.67,34.01,33.66,33.96,228700.0,28.6654,28.9548,28.6568,28.9123,228700.0
2013-03-15 10:30:00,33.96,34.05,33.94,34.01,141200.0,28.9123,28.9889,28.8952,28.9548,141200.0
2013-03-15 10:40:00,34.04,34.28,34.0,34.27,173500.0,28.9804,29.1847,28.9463,29.1762,173500.0
2013-03-15 10:50:00,34.27,34.36,34.08,34.1,222900.0,29.1762,29.2528,29.0144,29.0314,222900.0
2013-03-15 11:00:00,34.1,34.28,34.09,34.18,52800.0,29.0314,29.1847,29.0229,29.0996,52800.0
2013-03-15 11:10:00,34.18,34.22,34.17,34.2,60500.0,29.0996,29.1336,29.091,29.1166,60500.0
2013-03-15 11:20:00,34.21,34.28,34.19,34.22,32600.0,29.1251,29.1847,29.1081,29.1336,32600.0
2013-03-15 11:30:00,34.23,34.3,34.2,34.26,37600.0,29.1421,29.2017,29.1166,29.1677,37600.0
2013-03-15 11:40:00,34.26,34.3,34.25,34.27,50600.0,29.1677,29.2017,29.1592,29.1762,50600.0
2013-03-15 11:50:00,34.27,34.28,34.08,34.09,56800.0,29.1762,29.1847,29.0144,29.0229,56800.0
2013-03-15 12:00:00,34.09,34.15,34.03,34.04,39300.0,29.0229,29.074,28.9719,28.9804,39300.0
2013-03-15 12:10:00,34.04,34.1,34.0,34.1,24400.0,28.9804,29.0314,28.9463,29.0314,24400.0
2013-03-15 12:20:00,34.09,34.11,34.0,34.03,33300.0,29.0229,29.04,28.9463,28.9719,33300.0
2013-03-15 12:30:00,34.01,34.04,33.99,34.0,133200.0,28.9548,28.9804,28.9378,28.9463,133200.0
2013-03-15 12:40:00,34.0,34.02,33.96,33.98,71800.0,28.9463,28.9633,28.9123,28.9293,71800.0
2013-03-15 12:50:00,33.98,34.0,33.92,33.97,51300.0,28.9293,28.9463,28.8782,28.9208,51300.0
2013-03-15 13:00:00,33.97,34.01,33.92,33.94,47300.0,28.9208,28.9548,28.8782,28.8952,47300.0
2013-03-15 13:10:00,33.95,34.0,33.93,34.0,56000.0,28.9037,28.9463,28.8867,28.9463,56000.0
2013-03-15 13:20:00,34.0,34.01,33.85,33.85,73100.0,28.9463,28.9548,28.8186,28.8186,73100.0
2013-03-15 13:30:00,33.86,33.91,33.83,33.89,50400.0,28.8271,28.8697,28.8016,28.8527,50400.0
2013-03-15 13:40:00,33.88,33.9,33.84,33.86,60900.0,28.8441,28.8612,28.8101,28.8271,60900.0
2013-03-15 13:50:00,33.87,33.87,33.79,33.8,79700.0,28.8356,28.8356,28.7675,28.776,79700.0
2013-03-15 14:00:00,33.8,33.84,33.68,33.72,132100.0,28.776,28.8101,28.6739,28.7079,132100.0
2013-03-15 14:10:00,33.71,33.79,33.71,33.75,59000.0,28.6994,28.7675,28.6994,28.7335,59000.0
2013-03-15 14:20:00,33.75,33.79,33.64,33.64,72000.0,28.7335,28.7675,28.6398,28.6398,72000.0
2013-03-15 14:30:00,33.65,33.72,33.63,33.68,91800.0,28.6483,28.7079,28.6313,28.6739,91800.0
2013-03-15 14:40:00,33.7,33.7,33.6,33.6,57300.0,28.6909,28.6909,28.6058,28.6058,57300.0
2013-03-15 14:50:00,33.59,33.62,33.52,33.57,74500.0,28.5973,28.6228,28.5377,28.5802,74500.0
2013-03-15 15:00:00,33.57,33.58,33.45,33.47,128800.0,28.5802,28.5887,28.4781,28.4951,128800.0
2013-03-15 15:10:00,33.46,33.56,33.45,33.55,54200.0,28.4866,28.5717,28.4781,28.5632,54200.0
2013-03-15 15:20:00,33.55,33.59,33.47,33.53,87600.0,28.5632,28.5973,28.4951,28.5462,87600.0
2013-03-15 15:30:00,33.53,33.63,33.52,33.63,65200.0,28.5462,28.6313,28.5377,28.6313,65200.0
2013-03-15 15:40:00,33.62,33.75,33.62,33.75,118600.0,28.6228,28.7335,28.6228,28.7335,118600.0
2013-03-15 15:50:00,33.75,33.76,33.65,33.7,327400.0,28.7335,28.742,28.6483,28.6909,327400.0
2013-03-18 09:30:00,33.06,33.28,32.81,33.26,232700.0,28.146,28.3333,27.9332,28.3163,232700.0
2013-03-18 09:40:00,33.26,33.48,33.23,33.36,128800.0,28.3163,28.5036,28.2908,28.4014,128800.0
2013-03-18 09:50:00,33.34,33.56,33.32,33.49,90000.0,28.3844,28.5717,28.3674,28.5121,90000.0
2013-03-18 10:00:00,33.49,33.49,33.33,33.37,61500.0,28.5121,28.5121,28.3759,28.41,61500.0
2013-03-18 10:10:00,33.37,33.42,33.34,33.42,54100.0,28.41,28.4525,28.3844,28.4525,54100.0
2013-03-18 10:20:00,33.41,33.49,33.38,33.46,65800.0,28.444,28.5121,28.4185,28.4866,65800.0
2013-03-18 10:30:00,33.45,33.47,33.37,33.43,50100.0,28.4781,28.4951,28.41,28.461,50100.0
2013-03-18 10:40:00,33.44,33.48,33.38,33.42,43700.0,28.4695,28.5036,28.4185,28.4525,43700.0
2013-03-18 10:50:00,33.41,33.46,33.39,33.4,60000.0,28.444,28.4866,28.427,28.4355,60000.0
2013-03-18 11:00:00,33.4,33.4,33.27,33.27,53500.0,28.4355,28.4355,28.3248,28.3248,53500.0
2013-03-18 11:10:00,33.27,33.33,33.15,33.18,69100.0,28.3248,28.3759,28.2227,28.2482,69100.0
2013-03-18 11:20:00,33.19,33.28,33.18,33.26,74500.0,28.2567,28.3333,28.2482,28.3163,74500.0
2013-03-18 11:30:00,33.25,33.29,33.14,33.26,35500.0,28.3078,28.3418,28.2141,28.3163,35500.0
2013-03-18 11:40:00,33.26,33.36,33.2,33.33,35500.0,28.3163,28.4014,28.2652,28.3759,35500.0
2013-03-18 11:50:00,33.34,33.38,33.32,33.34,34000.0,28.3844,28.4185,28.3674,28.3844,34000.0
2013-03-18 12:00:00,33.36,33.41,33.32,33.41,30200.0,28.4014,28.444,28.3674,28.444,30200.0
2013-03-18 12:10:00,33.4,33.41,33.33,33.39,29200.0,28.4355,28.444,28.3759,28.427,29200.0
2013-03-18 12:20:00,33.38,33.42,33.32,33.4,22700.0,28.4185,28.4525,28.3674,28.4355,22700.0
2013-03-18 12:30:00,33.39,33.46,33.39,33.46,27600.0,28.427,28.4866,28.427,28.4866,27600.0
2013-03-18 12:40:00,33.45,33.58,33.44,33.56,32900.0,28.4781,28.5887,28.4695,28.5717,32900.0
2013-03-18 12:50:00,33.57,33.65,33.57,33.64,42800.0,28.5802,28.6483,28.5802,28.6398,42800.0
2013-03-18 13:00:00,33.64,33.67,33.62,33.66,41800.0,28.6398,28.6654,28.6228,28.6568,41800.0
2013-03-18 13:10:00,33.66,33.74,33.66,33.72,52500.0,28.6568,28.725,28.6568,28.7079,52500.0
2013-03-18 13:20:00,33.72,33.8,33.67,33.67,49600.0,28.7079,28.776,28.6654,28.6654,49600.0
2013-03-18 13:30:00,33.67,33.77,33.67,33.75,38600.0,28.6654,28.7505,28.6654,28.7335,38600.0
2013-03-18 13:40:00,33.75,33.77,33.66,33.72,54900.0,28.7335,28.7505,28.6568,28.7079,54900.0
2013-03-18 13:50:00,33.72,33.73,33.67,33.67,38400.0,28.7079,28.7164,28.6654,28.6654,38400.0
2013-03-18 14:00:00,33.65,33.69,33.64,33.67,31500.0,28.6483,28.6824,28.6398,28.6654,31500.0
2013-03-18 14:10:00,33.67,33.79,33.67,33.76,44100.0,28.6654,28.7675,28.6654,28.742,44100.0
2013-03-18 14:20:00,33.75,33.82,33.71,33.81,36100.0,28.7335,28.7931,28.6994,28.7846,36100.0
2013-03-18 14:30:00,33.8,33.8,33.67,33.67,27800.0,28.776,28.776,28.6654,28.6654,27800.0
2013-03-18 14:40:00,33.69,33.77,33.67,33.72,42600.0,28.6824,28.7505,28.6654,28.7079,42600.0
2013-03-18 14:50:00,33.73,33.75,33.58,33.67,113000.0,28.7164,28.7335,28.5887,28.6654,113000.0
2013-03-18 15:00:00,33.66,33.66,33.59,33.59,83000.0,28.6568,28.6568,28.5973,28.5973,83000.0
2013-03-18 15:10:00,33.59,33.88,33.59,33.76,147800.0,28.5973,28.8441,28.5973,28.742,147800.0
2013-03-18 15:20:00,33.77,33.84,33.59,33.65,133900.0,28.7505,28.8101,28.5973,28.6483,133900.0
2013-03-18 15:30:00,33.65,33.65,33.5,33.55,104000.0,28.6483,28.6483,28.5206,28.5632,104000.0
2013-03-18 15:40:00,33.56,33.61,33.55,33.58,75100.0,28.5717,28.6143,28.5632,28.5887,75100.0
2013-03-18 15:50:00,33.57,33.58,33.51,33.55,172700.0,28.5802,28.5887,28.5291,28.5632,172700.0
2013-03-19 09:30:00,33.56,33.59,33.36,33.39,36700.0,28.5717,28.5973,28.4014,28.427,36700.0
2013-03-19 09:40:00,33.38,33.54,33.35,33.49,20200.0,28.4185,28.5547,28.3929,28.5121,20200.0
2013-03-19 09:50:00,33.49,33.52,33.33,33.35,32100.0,28.5121,28.5377,28.3759,28.3929,32100.0
2013-03-19 10:00:00,33.35,33.49,33.35,33.47,46500.0,28.3929,28.5121,28.3929,28.4951,46500.0
2013-03-19 10:10:00,33.47,33.52,33.44,33.47,23500.0,28.4951,28.5377,28.4695,28.4951,23500.0
2013-03-19 10:20:00,33.48,33.5,33.33,33.34,64600.0,28.5036,28.5206,28.3759,28.3844,64600.0
2013-03-19 10:30:00,33.34,33.36,33.21,33.3,61300.0,28.3844,28.4014,28.2737,28.3504,61300.0
2013-03-19 10:40:00,33.29,33.3,33.01,33.02,94300.0,28.3418,28.3504,28.1035,28.112,94300.0
2013-03-19 10:50:00,33.02,33.15,33.01,33.15,40600.0,28.112,28.2227,28.1035,28.2227,40600.0
2013-03-19 11:00:00,33.15,33.16,33.08,33.15,27500.0,28.2227,28.2312,28.1631,28.2227,27500.0
2013-03-19 11:10:00,33.15,33.15,33.07,33.09,42100.0,28.2227,28.2227,28.1545,28.1716,42100.0
2013-03-19 11:20:00,33.09,33.1,33.06,33.06,37200.0,28.1716,28.1801,28.146,28.146,37200.0
2013-03-19 11:30:00,33.07,33.09,33.02,33.04,49300.0,28.1545,28.1716,28.112,28.129,49300.0
2013-03-19 11:40:00,33.03,33.07,32.97,32.99,51700.0,28.1205,28.1545,28.0694,28.0864,51700.0
2013-03-19 11:50:00,32.98,32.98,32.7,32.71,87000.0,28.0779,28.0779,27.8395,27.8481,87000.0
2013-03-19 12:00:00,32.71,32.82,32.68,32.82,137700.0,27.8481,27.9417,27.8225,27.9417,137700.0
2013-03-19 12:10:00,32.82,32.82,32.74,32.81,36400.0,27.9417,27.9417,27.8736,27.9332,36400.0
2013-03-19 12:20:00,32.82,32.98,32.82,32.94,37900.0,27.9417,28.0779,27.9417,28.0439,37900.0
2013-03-19 12:30:00,32.93,32.93,32.77,32.82,21000.0,28.0354,28.0354,27.8991,27.9417,21000.0
2013-03-19 12:40:00,32.83,32.89,32.74,32.74,31800.0,27.9502,28.0013,27.8736,27.8736,31800.0
2013-03-19 12:50:00,32.73,32.74,32.66,32.68,39100.0,27.8651,27.8736,27.8055,27.8225,39100.0
2013-03-19 13:00:00,32.69,32.78,32.69,32.73,37100.0,27.831,27.9077,27.831,27.8651,37100.0
2013-03-19 13:10:00,32.73,32.75,32.71,32.72,24200.0,27.8651,27.8821,27.8481,27.8566,24200.0
2013-03-19 13:20:00,32.7,32.7,32.62,32.64,30900.0,27.8395,27.8395,27.7714,27.7885,30900.0
2013-03-19 13:30:00,32.63,32.71,32.58,32.68,41600.0,27.7799,27.8481,27.7374,27.8225,41600.0
2013-03-19 13:40:00,32.67,32.78,32.64,32.77,43700.0,27.814,27.9077,27.7885,27.8991,43700.0
2013-03-19 13:50:00,32.77,32.84,32.74,32.78,30200.0,27.8991,27.9587,27.8736,27.9077,30200.0
2013-03-19 14:00:00,32.77,32.92,32.76,32.9,58300.0,27.8991,28.0268,27.8906,28.0098,58300.0
2013-03-19 14:10:00,32.89,32.94,32.8,32.82,58400.0,28.0013,28.0439,27.9247,27.9417,58400.0
2013-03-19 14:20:00,32.82,32.94,32.81,32.92,43400.0,27.9417,28.0439,27.9332,28.0268,43400.0
2013-03-19 14:30:00,32.92,32.97,32.87,32.87,46600.0,28.0268,28.0694,27.9843,27.9843,46600.0
2013-03-19 14:40:00,32.87,32.89,32.8,32.81,34000.0,27.9843,28.0013,27.9247,27.9332,34000.0
2013-03-19 14:50:00,32.81,32.85,32.77,32.8,39400.0,27.9332,27.9672,27.8991,27.9247,39400.0
2013-03-19 15:00:00,32.8,32.88,32.76,32.8,32300.0,27.9247,27.9928,27.8906,27.9247,32300.0
2013-03-19 15:10:00,32.8,32.99,32.77,32.93,74900.0,27.9247,28.0864,27.8991,28.0354,74900.0
2013-03-19 15:20:00,32.93,32.93,32.77,32.81,79500.0,28.0354,28.0354,27.8991,27.9332,79500.0
2013-03-19 15:30:00,32.8,32.84,32.75,32.83,58500.0,27.9247,27.9587,27.8821,27.9502,58500.0
2013-03-19 15:40:00,32.83,32.83,32.76,32.81,67500.0,27.9502,27.9502,27.8906,27.9332,67500.0
2013-03-19 15:50:00,32.8,32.89,32.78,32.86,155100.0,27.9247,28.0013,27.9077,27.9758,155100.0
2013-03-20 09:30:00,33.05,33.19,33.02,33.07,218800.0,28.1375,28.2567,28.112,28.1545,218800.0
2013-03-20 09:40:00,33.07,33.07,32.96,32.98,70600.0,28.1545,28.1545,28.0609,28.0779,70600.0
2013-03-20 09:50:00,32.98,33.04,32.96,33.0,31600.0,28.0779,28.129,28.0609,28.095,31600.0
2013-03-20 10:00:00,33.0,33.04,32.97,33.02,35200.0,28.095,28.129,28.0694,28.112,35200.0
2013-03-20 10:10:00,33.03,33.08,32.98,33.01,32600.0,28.1205,28.1631,28.0779,28.1035,32600.0
2013-03-20 10:20:00,33.0,33.0,32.94,32.96,18900.0,28.095,28.095,28.0439,28.0609,18900.0
2013-03-20 10:30:00,32.96,32.97,32.8,32.8,41700.0,28.0609,28.0694,27.9247,27.9247,41700.0
2013-03-20 10:40:00,32.78,32.81,32.72,32.75,51400.0,27.9077,27.9332,27.8566,27.8821,51400.0
2013-03-20 10:50:00,32.74,32.82,32.71,32.78,47000.0,27.8736,27.9417,27.8481,27.9077,47000.0
2013-03-20 11:00:00,32.79,32.8,32.73,32.73,28500.0,27.9162,27.9247,27.8651,27.8651,28500.0
2013-03-20 11:10:00,32.74,32.77,32.66,32.66,24400.0,27.8736,27.8991,27.8055,27.8055,24400.0
2013-03-20 11:20:00,32.66,32.69,32.59,32.68,50600.0,27.8055,27.831,27.7459,27.8225,50600.0
2013-03-20 11:30:00,32.68,32.68,32.59,32.6,39200.0,27.8225,27.8225,27.7459,27.7544,39200.0
2013-03-20 11:40:00,32.6,32.6,32.46,32.55,65600.0,27.7544,27.7544,27.6352,27.7118,65600.0
2013-03-20 11:50:00,32.55,32.55,32.49,32.5,24600.0,27.7118,27.7118,27.6608,27.6693,24600.0
2013-03-20 12:00:00,32.51,32.52,32.45,32.5,38800.0,27.6778,27.6863,27.6267,27.6693,38800.0
2013-03-20 12:10:00,32.5,32.53,32.41,32.41,66900.0,27.6693,27.6948,27.5926,27.5926,66900.0
2013-03-20 12:20:00,32.41,32.44,32.38,32.4,50800.0,27.5926,27.6182,27.5671,27.5841,50800.0
2013-03-20 12:30:00,32.4,32.41,32.31,32.34,49800.0,27.5841,27.5926,27.5075,27.5331,49800.0
2013-03-20 12:40:00,32.34,32.52,32.34,32.48,38600.0,27.5331,27.6863,27.5331,27.6522,38600.0
2013-03-20 12:50:00,32.47,32.52,32.45,32.47,33600.0,27.6437,27.6863,27.6267,27.6437,33600.0
2013-03-20 13:00:00,32.48,32.5,32.47,32.48,24200.0,27.6522,27.6693,27.6437,27.6522,24200.0
2013-03-20 13:10:00,32.47,32.48,32.45,32.47,32600.0,27.6437,27.6522,27.6267,27.6437,32600.0
2013-03-20 13:20:00,32.48,32.54,32.47,32.48,27900.0,27.6522,27.7033,27.6437,27.6522,27900.0
2013-03-20 13:30:00,32.47,32.51,32.44,32.47,90600.0,27.6437,27.6778,27.6182,27.6437,90600.0
2013-03-20 13:40:00,32.48,32.48,32.42,32.43,162800.0,27.6522,27.6522,27.6012,27.6097,162800.0
2013-03-20 13:50:00,32.44,32.45,32.41,32.41,28600.0,27.6182,27.6267,27.5926,27.5926,28600.0
2013-03-20 14:00:00,32.41,32.5,32.4,32.44,58200.0,27.5926,27.6693,27.5841,27.6182,58200.0
2013-03-20 14:10:00,32.44,32.52,32.4,32.45,46700.0,27.6182,27.6863,27.5841,27.6267,46700.0
2013-03-20 14:20:00,32.45,32.62,32.45,32.52,92700.0,27.6267,27.7714,27.6267,27.6863,92700.0
2013-03-20 14:30:00,32.53,32.6,32.48,32.53,108200.0,27.6948,27.7544,27.6522,27.6948,108200.0
2013-03-20 14:40:00,32.53,32.57,32.48,32.55,97100.0,27.6948,27.7289,27.6522,27.7118,97100.0
2013-03-20 14:50:00,32.54,32.59,32.53,32.55,62300.0,27.7033,27.7459,27.6948,27.7118,62300.0
2013-03-20 15:00:00,32.55,32.55,32.44,32.47,78700.0,27.7118,27.7118,27.6182,27.6437,78700.0
2013-03-20 15:10:00,32.46,32.53,32.45,32.51,46400.0,27.6352,27.6948,27.6267,27.6778,46400.0
2013-03-20 15:20:00,32.51,32.58,32.51,32.55,75300.0,27.6778,27.7374,27.6778,27.7118,75300.0
2013-03-20 15:30:00,32.54,32.61,32.51,32.58,111500.0,27.7033,27.7629,27.6778,27.7374,111500.0
2013-03-20 15:40:00,32.59,32.77,32.59,32.76,170100.0,27.7459,27.8991,27.7459,27.8906,170100.0
2013-03-20 15:50:00,32.76,32.76,32.65,32.71,247600.0,27.8906,27.8906,27.797,27.8481,247600.0
2013-03-21 09:30:00,32.3,32.51,32.18,32.51,98100.0,27.499,27.6778,27.3968,27.6778,98100.0
2013-03-21 09:40:00,32.51,32.6,32.44,32.47,45600.0,27.6778,27.7544,27.6182,27.6437,45600.0
2013-03-21 09:50:00,32.46,32.56,32.45,32.56,14800.0,27.6352,27.7204,27.6267,27.7204,14800.0
2013-03-21 10:00:00,32.56,32.57,32.49,32.52,18500.0,27.7204,27.7289,27.6608,27.6863,18500.0
2013-03-21 10:10:00,32.5,32.52,32.39,32.43,21400.0,27.6693,27.6863,27.5756,27.6097,21400.0
2013-03-21 10:20:00,32.43,32.47,32.39,32.47,19600.0,27.6097,27.6437,27.5756,27.6437,19600.0
2013-03-21 10:30:00,32.46,32.52,32.43,32.47,14500.0,27.6352,27.6863,27.6097,27.6437,14500.0
2013-03-21 10:40:00,32.48,32.57,32.46,32.46,26700.0,27.6522,27.7289,27.6352,27.6352,26700.0
2013-03-21 10:50:00,32.45,32.48,32.41,32.45,13000.0,27.6267,27.6522,27.5926,27.6267,13000.0
2013-03-21 11:00:00,32.44,32.44,32.34,32.38,47700.0,27.6182,27.6182,27.5331,27.5671,47700.0
2013-03-21 11:10:00,32.38,32.45,32.33,32.36,44500.0,27.5671,27.6267,27.5245,27.5501,44500.0
2013-03-21 11:20:00,32.36,32.43,32.24,32.32,135700.0,27.5501,27.6097,27.4479,27.516,135700.0
2013-03-21 11:30:00,32.33,32.4,32.25,32.37,84600.0,27.5245,27.5841,27.4564,27.5586,84600.0
2013-03-21 11:40:00,32.37,32.46,32.32,32.4,92500.0,27.5586,27.6352,27.516,27.5841,92500.0
2013-03-21 11:50:00,32.39,32.45,32.39,32.41,29300.0,27.5756,27.6267,27.5756,27.5926,29300.0
2013-03-21 12:00:00,32.41,32.45,32.33,32.33,124500.0,27.5926,27.6267,27.5245,27.5245,124500.0
2013-03-21 12:10:00,32.33,32.41,32.33,32.35,39500.0,27.5245,27.5926,27.5245,27.5416,39500.0
2013-03-21 12:20:00,32.35,32.4,32.29,32.3,23500.0,27.5416,27.5841,27.4905,27.499,23500.0
2013-03-21 12:30:00,32.29,32.35,32.29,32.35,17900.0,27.4905,27.5416,27.4905,27.5416,17900.0
2013-03-21 12:40:00,32.35,32.35,32.3,32.3,23400.0,27.5416,27.5416,27.499,27.499,23400.0
2013-03-21 12:50:00,32.3,32.33,32.3,32.31,16300.0,27.499,27.5245,27.499,27.5075,16300.0
2013-03-21 13:00:00,32.32,32.32,32.26,32.3,64200.0,27.516,27.516,27.4649,27.499,64200.0
2013-03-21 13:10:00,32.3,32.35,32.23,32.23,28500.0,27.499,27.5416,27.4394,27.4394,28500.0
2013-03-21 13:20:00,32.22,32.3,32.22,32.29,25400.0,27.4309,27.499,27.4309,27.4905,25400.0
2013-03-21 13:30:00,32.3,32.31,32.24,32.3,14400.0,27.499,27.5075,27.4479,27.499,14400.0
2013-03-21 13:40:00,32.33,32.33,32.2,32.23,23500.0,27.5245,27.5245,27.4139,27.4394,23500.0
2013-03-21 13:50:00,32.24,32.29,32.21,32.27,20300.0,27.4479,27.4905,27.4224,27.4735,20300.0
2013-03-21 14:00:00,32.27,32.27,32.13,32.23,101000.0,27.4735,27.4735,27.3543,27.4394,101000.0
2013-03-21 14:10:00,32.23,32.31,32.16,32.29,72000.0,27.4394,27.5075,27.3798,27.4905,72000.0
2013-03-21 14:20:00,32.28,32.31,32.25,32.26,40100.0,27.482,27.5075,27.4564,27.4649,40100.0
2013-03-21 14:30:00,32.28,32.31,32.26,32.27,31700.0,27.482,27.5075,27.4649,27.4735,31700.0
2013-03-21 14:40:00,32.28,32.36,32.28,32.35,30200.0,27.482,27.5501,27.482,27.5416,30200.0
2013-03-21 14:50:00,32.35,32.35,32.3,32.32,29200.0,27.5416,27.5416,27.499,27.516,29200.0
2013-03-21 15:00:00,32.32,32.41,32.31,32.39,75600.0,27.516,27.5926,27.5075,27.5756,75600.0
2013-03-21 15:10:00,32.39,32.4,32.26,32.26,54900.0,27.5756,27.5841,27.4649,27.4649,54900.0
2013-03-21 15:20:00,32.27,32.31,32.25,32.25,65600.0,27.4735,27.5075,27.4564,27.4564,65600.0
2013-03-21 15:30:00,32.26,32.26,32.2,32.24,128300.0,27.4649,27.4649,27.4139,27.4479,128300.0
2013-03-21 15:40:00,32.24,32.26,32.16,32.2,124600.0,27.4479,27.4649,27.3798,27.4139,124600.0
2013-03-21 15:50:00,32.2,32.2,32.09,32.09,361100.0,27.4139,27.4139,27.3202,27.3202,361100.0
2013-03-22 09:30:00,32.11,32.28,32.11,32.28,40700.0,27.3372,27.482,27.3372,27.482,40700.0
2013-03-22 09:40:00,32.28,32.28,32.1,32.11,13300.0,27.482,27.482,27.3287,27.3372,13300.0
2013-03-22 09:50:00,32.11,32.14,32.05,32.09,79500.0,27.3372,27.3628,27.2862,27.3202,79500.0
2013-03-22 10:00:00,32.09,32.25,32.09,32.2,57000.0,27.3202,27.4564,27.3202,27.4139,57000.0
2013-03-22 10:10:00,32.2,32.2,32.11,32.16,66100.0,27.4139,27.4139,27.3372,27.3798,66100.0
2013-03-22 10:20:00,32.18,32.32,32.15,32.24,40000.0,27.3968,27.516,27.3713,27.4479,40000.0
2013-03-22 10:30:00,32.24,32.26,32.2,32.23,27000.0,27.4479,27.4649,27.4139,27.4394,27000.0
2013-03-22 10:40:00,32.23,32.26,32.12,32.13,52900.0,27.4394,27.4649,27.3458,27.3543,52900.0
2013-03-22 10:50:00,32.14,32.19,32.14,32.16,18500.0,27.3628,27.4053,27.3628,27.3798,18500.0
2013-03-22 11:00:00,32.16,32.25,32.14,32.24,41400.0,27.3798,27.4564,27.3628,27.4479,41400.0
2013-03-22 11:10:00,32.25,32.26,32.18,32.2,37600.0,27.4564,27.4649,27.3968,27.4139,37600.0
2013-03-22 11:20:00,32.2,32.25,32.16,32.17,33700.0,27.4139,27.4564,27.3798,27.3883,33700.0
2013-03-22 11:30:00,32.16,32.18,32.08,32.08,32200.0,27.3798,27.3968,27.3117,27.3117,32200.0
2013-03-22 11:40:00,32.09,32.11,32.08,32.09,22600.0,27.3202,27.3372,27.3117,27.3202,22600.0
2013-03-22 11:50:00,32.09,32.1,31.97,32.0,83800.0,27.3202,27.3287,27.218,27.2436,83800.0
2013-03-22 12:00:00,32.0,32.01,31.92,31.96,49600.0,27.2436,27.2521,27.1755,27.2095,49600.0
2013-03-22 12:10:00,31.96,32.05,31.94,32.01,21600.0,27.2095,27.2862,27.1925,27.2521,21600.0
2013-03-22 12:20:00,32.04,32.04,31.99,32.0,20100.0,27.2776,27.2776,27.2351,27.2436,20100.0
2013-03-22 12:30:00,32.01,32.03,31.96,32.03,15600.0,27.2521,27.2691,27.2095,27.2691,15600.0
2013-03-22 12:40:00,32.03,32.08,32.01,32.07,21100.0,27.2691,27.3117,27.2521,27.3032,21100.0
2013-03-22 12:50:00,32.07,32.08,32.02,32.05,35200.0,27.3032,27.3117,27.2606,27.2862,35200.0
2013-03-22 13:00:00,32.05,32.12,32.05,32.1,32400.0,27.2862,27.3458,27.2862,27.3287,32400.0
2013-03-22 13:10:00,32.09,32.12,32.04,32.04,88300.0,27.3202,27.3458,27.2776,27.2776,88300.0
2013-03-22 13:20:00,32.03,32.03,31.96,32.0,70300.0,27.2691,27.2691,27.2095,27.2436,70300.0
2013-03-22 13:30:00,32.01,32.04,31.97,32.01,43500.0,27.2521,27.2776,27.218,27.2521,43500.0
2013-03-22 13:40:00,32.02,32.08,31.99,32.06,40000.0,27.2606,27.3117,27.2351,27.2947,40000.0
2013-03-22 13:50:00,32.05,32.07,31.95,31.99,54600.0,27.2862,27.3032,27.201,27.2351,54600.0
2013-03-22 14:00:00,31.99,32.03,31.96,31.96,109300.0,27.2351,27.2691,27.2095,27.2095,109300.0
2013-03-22 14:10:00,31.96,31.98,31.84,31.9,120400.0,27.2095,27.2266,27.1074,27.1585,120400.0
2013-03-22 14:20:00,31.9,31.93,31.87,31.91,60000.0,27.1585,27.184,27.1329,27.167,60000.0
2013-03-22 14:30:00,31.91,31.94,31.86,31.87,192700.0,27.167,27.1925,27.1244,27.1329,192700.0
2013-03-22 14:40:00,31.89,31.93,31.85,31.9,132200.0,27.1499,27.184,27.1159,27.1585,132200.0
2013-03-22 14:50:00,31.91,32.02,31.9,32.0,112600.0,27.167,27.2606,27.1585,27.2436,112600.0
2013-03-22 15:00:00,32.0,32.01,31.93,31.93,101000.0,27.2436,27.2521,27.184,27.184,101000.0
2013-03-22 15:10:00,31.94,31.99,31.89,31.98,91700.0,27.1925,27.2351,27.1499,27.2266,91700.0
2013-03-22 15:20:00,31.98,32.04,31.97,32.04,95700.0,27.2266,27.2776,27.218,27.2776,95700.0
2013-03-22 15:30:00,32.03,32.11,32.03,32.08,74400.0,27.2691,27.3372,27.2691,27.3117,74400.0
2013-03-22 15:40:00,32.08,32.1,31.98,32.01,97200.0,27.3117,27.3287,27.2266,27.2521,97200.0
2013-03-22 15:50:00,32.02,32.05,31.99,32.04,197800.0,27.2606,27.2862,27.2351,27.2776,197800.0
2013-03-25 09:30:00,32.09,32.22,32.06,32.21,78300.0,27.3202,27.4309,27.2947,27.4224,78300.0
2013-03-25 09:40:00,32.2,32.32,32.17,32.25,104600.0,27.4139,27.516,27.3883,27.4564,104600.0
2013-03-25 09:50:00,32.25,32.27,32.17,32.22,36900.0,27.4564,27.4735,27.3883,27.4309,36900.0
2013-03-25 10:00:00,32.24,32.26,32.15,32.25,37000.0,27.4479,27.4649,27.3713,27.4564,37000.0
2013-03-25 10:10:00,32.25,32.27,32.18,32.2,58800.0,27.4564,27.4735,27.3968,27.4139,58800.0
2013-03-25 10:20:00,32.21,32.22,32.1,32.14,78500.0,27.4224,27.4309,27.3287,27.3628,78500.0
2013-03-25 10:30:00,32.14,32.19,32.01,32.01,62400.0,27.3628,27.4053,27.2521,27.2521,62400.0
2013-03-25 10:40:00,32.01,32.01,31.84,31.9,81000.0,27.2521,27.2521,27.1074,27.1585,81000.0
2013-03-25 10:50:00,31.88,31.92,31.76,31.86,99400.0,27.1414,27.1755,27.0393,27.1244,99400.0
2013-03-25 11:00:00,31.85,31.92,31.77,31.88,45800.0,27.1159,27.1755,27.0478,27.1414,45800.0
2013-03-25 11:10:00,31.89,31.92,31.78,31.8,38400.0,27.1499,27.1755,27.0563,27.0733,38400.0
2013-03-25 11:20:00,31.79,31.88,31.77,31.77,76700.0,27.0648,27.1414,27.0478,27.0478,76700.0
2013-03-25 11:30:00,31.76,31.86,31.76,31.82,31200.0,27.0393,27.1244,27.0393,27.0903,31200.0
2013-03-25 11:40:00,31.82,31.88,31.78,31.87,62100.0,27.0903,27.1414,27.0563,27.1329,62100.0
2013-03-25 11:50:00,31.88,31.88,31.8,31.81,39200.0,27.1414,27.1414,27.0733,27.0818,39200.0
2013-03-25 12:00:00,31.82,31.84,31.8,31.81,33700.0,27.0903,27.1074,27.0733,27.0818,33700.0
2013-03-25 12:10:00,31.8,31.84,31.78,31.79,33400.0,27.0733,27.1074,27.0563,27.0648,33400.0
2013-03-25 12:20:00,31.79,31.88,31.79,31.84,27700.0,27.0648,27.1414,27.0648,27.1074,27700.0
2013-03-25 12:30:00,31.83,31.83,31.77,31.79,40700.0,27.0989,27.0989,27.0478,27.0648,40700.0
2013-03-25 12:40:00,31.79,31.86,31.79,31.82,22700.0,27.0648,27.1244,27.0648,27.0903,22700.0
2013-03-25 12:50:00,31.82,31.83,31.77,31.79,30800.0,27.0903,27.0989,27.0478,27.0648,30800.0
2013-03-25 13:00:00,31.78,31.81,31.77,31.8,51500.0,27.0563,27.0818,27.0478,27.0733,51500.0
2013-03-25 13:10:00,31.8,31.9,31.79,31.86,82600.0,27.0733,27.1585,27.0648,27.1244,82600.0
2013-03-25 13:20:00,31.85,31.9,31.83,31.88,67200.0,27.1159,27.1585,27.0989,27.1414,67200.0
2013-03-25 13:30:00,31.89,31.92,31.83,31.89,57400.0,27.1499,27.1755,27.0989,27.1499,57400.0
2013-03-25 13:40:00,31.89,31.9,31.82,31.9,37300.0,27.1499,27.1585,27.0903,27.1585,37300.0
2013-03-25 13:50:00,31.89,32.03,31.88,31.93,40600.0,27.1499,27.2691,27.1414,27.184,40600.0
2013-03-25 14:00:00,31.93,31.95,31.89,31.94,36900.0,27.184,27.201,27.1499,27.1925,36900.0
2013-03-25 14:10:00,31.95,31.96,31.88,31.91,34300.0,27.201,27.2095,27.1414,27.167,34300.0
2013-03-25 14:20:00,31.91,31.95,31.85,31.87,28500.0,27.167,27.201,27.1159,27.1329,28500.0
2013-03-25 14:30:00,31.87,31.87,31.78,31.79,48600.0,27.1329,27.1329,27.0563,27.0648,48600.0
2013-03-25 14:40:00,31.79,31.82,31.73,31.74,67400.0,27.0648,27.0903,27.0137,27.0222,67400.0
2013-03-25 14:50:00,31.74,31.84,31.73,31.83,71200.0,27.0222,27.1074,27.0137,27.0989,71200.0
2013-03-25 15:00:00,31.83,31.83,31.72,31.78,56800.0,27.0989,27.0989,27.0052,27.0563,56800.0
2013-03-25 15:10:00,31.78,31.84,31.77,31.8,71900.0,27.0563,27.1074,27.0478,27.0733,71900.0
2013-03-25 15:20:00,31.8,31.84,31.77,31.8,115600.0,27.0733,27.1074,27.0478,27.0733,115600.0
2013-03-25 15:30:00,31.8,31.85,31.76,31.84,116900.0,27.0733,27.1159,27.0393,27.1074,116900.0
2013-03-25 15:40:00,31.84,31.86,31.78,31.78,71900.0,27.1074,27.1244,27.0563,27.0563,71900.0
2013-03-25 15:50:00,31.79,31.88,31.78,31.85,172600.0,27.0648,27.1414,27.0563,27.1159,172600.0
2013-03-26 09:30:00,31.83,32.08,31.83,32.06,91600.0,27.0989,27.3117,27.0989,27.2947,91600.0
2013-03-26 09:40:00,32.06,32.11,32.03,32.06,37500.0,27.2947,27.3372,27.2691,27.2947,37500.0
2013-03-26 09:50:00,32.07,32.17,32.02,32.13,35800.0,27.3032,27.3883,27.2606,27.3543,35800.0
2013-03-26 10:00:00,32.12,32.15,32.05,32.1,26800.0,27.3458,27.3713,27.2862,27.3287,26800.0
2013-03-26 10:10:00,32.11,32.15,32.06,32.09,21500.0,27.3372,27.3713,27.2947,27.3202,21500.0
2013-03-26 10:20:00,32.1,32.15,32.07,32.15,30600.0,27.3287,27.3713,27.3032,27.3713,30600.0
2013-03-26 10:30:00,32.14,32.19,32.13,32.17,63000.0,27.3628,27.4053,27.3543,27.3883,63000.0
2013-03-26 10:40:00,32.15,32.15,31.99,32.04,50600.0,27.3713,27.3713,27.2351,27.2776,50600.0
2013-03-26 10:50:00,32.04,32.11,32.04,32.06,20800.0,27.2776,27.3372,27.2776,27.2947,20800.0
2013-03-26 11:00:00,32.06,32.06,31.97,32.03,52300.0,27.2947,27.2947,27.218,27.2691,52300.0
2013-03-26 11:10:00,32.02,32.04,31.99,31.99,102400.0,27.2606,27.2776,27.2351,27.2351,102400.0
2013-03-26 11:20:00,32.0,32.01,31.93,31.95,51700.0,27.2436,27.2521,27.184,27.201,51700.0
2013-03-26 11:30:00,31.95,32.01,31.95,31.99,38300.0,27.201,27.2521,27.201,27.2351,38300.0
2013-03-26 11:40:00,31.98,31.99,31.89,31.92,138800.0,27.2266,27.2351,27.1499,27.1755,138800.0
2013-03-26 11:50:00,31.92,31.99,31.91,31.98,22700.0,27.1755,27.2351,27.167,27.2266,22700.0
2013-03-26 12:00:00,31.98,32.03,31.97,32.01,13800.0,27.2266,27.2691,27.218,27.2521,13800.0
2013-03-26 12:10:00,32.03,32.04,32.0,32.04,19200.0,27.2691,27.2776,27.2436,27.2776,19200.0
2013-03-26 12:20:00,32.03,32.04,31.97,32.0,20200.0,27.2691,27.2776,27.218,27.2436,20200.0
2013-03-26 12:30:00,32.0,32.02,31.96,32.02,215800.0,27.2436,27.2606,27.2095,27.2606,215800.0
2013-03-26 12:40:00,32.02,32.04,32.01,32.02,18300.0,27.2606,27.2776,27.2521,27.2606,18300.0
2013-03-26 12:50:00,32.01,32.06,32.01,32.05,28200.0,27.2521,27.2947,27.2521,27.2862,28200.0
2013-03-26 13:00:00,32.05,32.12,32.04,32.12,22500.0,27.2862,27.3458,27.2776,27.3458,22500.0
2013-03-26 13:10:00,32.12,32.15,32.12,32.15,22500.0,27.3458,27.3713,27.3458,27.3713,22500.0
2013-03-26 13:20:00,32.14,32.23,32.14,32.2,62000.0,27.3628,27.4394,27.3628,27.4139,62000.0
2013-03-26 13:30:00,32.19,32.23,32.18,32.23,38400.0,27.4053,27.4394,27.3968,27.4394,38400.0
2013-03-26 13:40:00,32.23,32.28,32.22,32.26,43100.0,27.4394,27.482,27.4309,27.4649,43100.0
2013-03-26 13:50:00,32.25,32.25,32.2,32.22,36100.0,27.4564,27.4564,27.4139,27.4309,36100.0
2013-03-26 14:00:00,32.21,32.26,32.21,32.23,26300.0,27.4224,27.4649,27.4224,27.4394,26300.0
2013-03-26 14:10:00,32.23,32.23,32.21,32.23,19300.0,27.4394,27.4394,27.4224,27.4394,19300.0
2013-03-26 14:20:00,32.22,32.24,32.2,32.23,72700.0,27.4309,27.4479,27.4139,27.4394,72700.0
2013-03-26 14:30:00,32.22,32.24,32.22,32.23,23900.0,27.4309,27.4479,27.4309,27.4394,23900.0
2013-03-26 14:40:00,32.23,32.24,32.23,32.23,16200.0,27.4394,27.4479,27.4394,27.4394,16200.0
2013-03-26 14:50:00,32.24,32.28,32.23,32.27,44100.0,27.4479,27.482,27.4394,27.4735,44100.0
2013-03-26 15:00:00,32.27,32.33,32.26,32.3,34300.0,27.4735,27.5245,27.4649,27.499,34300.0
2013-03-26 15:10:00,32.3,32.37,32.28,32.37,63200.0,27.499,27.5586,27.482,27.5586,63200.0
2013-03-26 15:20:00,32.37,32.41,32.32,32.33,93400.0,27.5586,27.5926,27.516,27.5245,93400.0
2013-03-26 15:30:00,32.33,32.38,32.3,32.37,67800.0,27.5245,27.5671,27.499,27.5586,67800.0
2013-03-26 15:40:00,32.38,32.41,32.35,32.41,128200.0,27.5671,27.5926,27.5416,27.5926,128200.0
2013-03-26 15:50:00,32.41,32.41,32.29,32.37,188400.0,27.5926,27.5926,27.4905,27.5586,188400.0
2013-03-27 09:30:00,32.23,32.23,32.01,32.1,111500.0,27.4394,27.4394,27.2521,27.3287,111500.0
2013-03-27 09:40:00,32.1,32.1,32.03,32.1,22600.0,27.3287,27.3287,27.2691,27.3287,22600.0
2013-03-27 09:50:00,32.1,32.15,32.02,32.03,35800.0,27.3287,27.3713,27.2606,27.2691,35800.0
2013-03-27 10:00:00,32.04,32.16,32.01,32.14,30900.0,27.2776,27.3798,27.2521,27.3628,30900.0
2013-03-27 10:10:00,32.14,32.14,32.04,32.1,12900.0,27.3628,27.3628,27.2776,27.3287,12900.0
2013-03-27 10:20:00,32.1,32.23,32.08,32.22,55100.0,27.3287,27.4394,27.3117,27.4309,55100.0
2013-03-27 10:30:00,32.23,32.43,32.23,32.23,74400.0,27.4394,27.6097,27.4394,27.4394,74400.0
2013-03-27 10:40:00,32.23,32.26,32.21,32.22,11000.0,27.4394,27.4649,27.4224,27.4309,11000.0
2013-03-27 10:50:00,32.22,32.3,32.21,32.27,28000.0,27.4309,27.499,27.4224,27.4735,28000.0
2013-03-27 11:00:00,32.27,32.34,32.26,32.33,34700.0,27.4735,27.5331,27.4649,27.5245,34700.0
2013-03-27 11:10:00,32.32,32.49,32.31,32.38,57100.0,27.516,27.6608,27.5075,27.5671,57100.0
2013-03-27 11:20:00,32.37,32.38,32.31,32.37,37900.0,27.5586,27.5671,27.5075,27.5586,37900.0
2013-03-27 11:30:00,32.36,32.58,32.36,32.5,105500.0,27.5501,27.7374,27.5501,27.6693,105500.0
2013-03-27 11:40:00,32.5,32.52,32.4,32.42,32100.0,27.6693,27.6863,27.5841,27.6012,32100.0
2013-03-27 11:50:00,32.43,32.48,32.43,32.43,22200.0,27.6097,27.6522,27.6097,27.6097,22200.0
2013-03-27 12:00:00,32.43,32.5,32.41,32.41,31500.0,27.6097,27.6693,27.5926,27.5926,31500.0
2013-03-27 12:10:00,32.41,32.45,32.33,32.34,40100.0,27.5926,27.6267,27.5245,27.5331,40100.0
2013-03-27 12:20:00,32.34,32.36,32.34,32.35,6800.0,27.5331,27.5501,27.5331,27.5416,6800.0
2013-03-27 12:30:00,32.36,32.37,32.34,32.35,16100.0,27.5501,27.5586,27.5331,27.5416,16100.0
2013-03-27 12:40:00,32.35,32.37,32.34,32.35,28300.0,27.5416,27.5586,27.5331,27.5416,28300.0
2013-03-27 12:50:00,32.35,32.39,32.35,32.35,18800.0,27.5416,27.5756,27.5416,27.5416,18800.0
2013-03-27 13:00:00,32.35,32.36,32.29,32.29,31300.0,27.5416,27.5501,27.4905,27.4905,31300.0
2013-03-27 13:10:00,32.29,32.3,32.2,32.21,61100.0,27.4905,27.499,27.4139,27.4224,61100.0
2013-03-27 13:20:00,32.2,32.24,32.16,32.2,30100.0,27.4139,27.4479,27.3798,27.4139,30100.0
2013-03-27 13:30:00,32.2,32.25,32.2,32.2,14500.0,27.4139,27.4564,27.4139,27.4139,14500.0
2013-03-27 13:40:00,32.19,32.23,32.19,32.2,19600.0,27.4053,27.4394,27.4053,27.4139,19600.0
2013-03-27 13:50:00,32.19,32.23,32.19,32.23,13600.0,27.4053,27.4394,27.4053,27.4394,13600.0
2013-03-27 14:00:00,32.23,32.25,32.2,32.24,15000.0,27.4394,27.4564,27.4139,27.4479,15000.0
2013-03-27 14:10:00,32.24,32.27,32.21,32.27,23800.0,27.4479,27.4735,27.4224,27.4735,23800.0
2013-03-27 14:20:00,32.26,32.3,32.25,32.29,19400.0,27.4649,27.499,27.4564,27.4905,19400.0
2013-03-27 14:30:00,32.29,32.33,32.25,32.29,36600.0,27.4905,27.5245,27.4564,27.4905,36600.0
2013-03-27 14:40:00,32.28,32.31,32.24,32.27,19900.0,27.482,27.5075,27.4479,27.4735,19900.0
2013-03-27 14:50:00,32.26,32.32,32.25,32.32,16900.0,27.4649,27.516,27.4564,27.516,16900.0
2013-03-27 15:00:00,32.32,32.38,32.31,32.36,29100.0,27.516,27.5671,27.5075,27.5501,29100.0
2013-03-27 15:10:00,32.35,32.37,32.3,32.32,30300.0,27.5416,27.5586,27.499,27.516,30300.0
2013-03-27 15:20:00,32.31,32.42,32.3,32.4,51000.0,27.5075,27.6012,27.499,27.5841,51000.0
2013-03-27 15:30:00,32.41,32.5,32.41,32.5,77600.0,27.5926,27.6693,27.5926,27.6693,77600.0
2013-03-27 15:40:00,32.5,32.51,32.46,32.5,46700.0,27.6693,27.6778,27.6352,27.6693,46700.0
2013-03-27 15:50:00,32.5,32.52,32.49,32.52,200300.0,27.6693,27.6863,27.6608,27.6863,200300.0
2013-03-28 09:30:00,32.38,32.96,32.37,32.8,121700.0,27.5671,28.0609,27.5586,27.9247,121700.0
2013-03-28 09:40:00,32.76,32.79,32.52,32.77,64600.0,27.8906,27.9162,27.6863,27.8991,64600.0
2013-03-28 09:50:00,32.78,33.06,32.74,32.87,117200.0,27.9077,28.146,27.8736,27.9843,117200.0
2013-03-28 10:00:00,32.87,32.87,32.75,32.82,29600.0,27.9843,27.9843,27.8821,27.9417,29600.0
2013-03-28 10:10:00,32.83,32.84,32.79,32.83,22200.0,27.9502,27.9587,27.9162,27.9502,22200.0
2013-03-28 10:20:00,32.82,32.95,32.8,32.95,30800.0,27.9417,28.0524,27.9247,28.0524,30800.0
2013-03-28 10:30:00,32.95,33.04,32.95,33.0,44800.0,28.0524,28.129,28.0524,28.095,44800.0
2013-03-28 10:40:00,33.0,33.03,32.98,33.02,35500.0,28.095,28.1205,28.0779,28.112,35500.0
2013-03-28 10:50:00,33.03,33.21,33.02,33.2,164800.0,28.1205,28.2737,28.112,28.2652,164800.0
2013-03-28 11:00:00,33.2,33.25,33.06,33.16,116300.0,28.2652,28.3078,28.146,28.2312,116300.0
2013-03-28 11:10:00,33.16,33.17,33.06,33.08,50100.0,28.2312,28.2397,28.146,28.1631,50100.0
2013-03-28 11:20:00,33.07,33.16,33.07,33.16,38500.0,28.1545,28.2312,28.1545,28.2312,38500.0
2013-03-28 11:30:00,33.17,33.18,33.11,33.13,18500.0,28.2397,28.2482,28.1886,28.2056,18500.0
2013-03-28 11:40:00,33.12,33.18,33.11,33.18,31900.0,28.1971,28.2482,28.1886,28.2482,31900.0
2013-03-28 11:50:00,33.17,33.17,33.15,33.16,20500.0,28.2397,28.2397,28.2227,28.2312,20500.0
2013-03-28 12:00:00,33.16,33.18,33.14,33.17,33800.0,28.2312,28.2482,28.2141,28.2397,33800.0
2013-03-28 12:10:00,33.16,33.2,33.15,33.17,41700.0,28.2312,28.2652,28.2227,28.2397,41700.0
2013-03-28 12:20:00,33.17,33.2,33.16,33.19,33600.0,28.2397,28.2652,28.2312,28.2567,33600.0
2013-03-28 12:30:00,33.19,33.27,33.18,33.26,39000.0,28.2567,28.3248,28.2482,28.3163,39000.0
2013-03-28 12:40:00,33.26,33.27,33.23,33.25,31100.0,28.3163,28.3248,28.2908,28.3078,31100.0
2013-03-28 12:50:00,33.25,33.26,33.23,33.26,22700.0,28.3078,28.3163,28.2908,28.3163,22700.0
2013-03-28 13:00:00,33.25,33.26,33.24,33.25,33400.0,28.3078,28.3163,28.2993,28.3078,33400.0
2013-03-28 13:10:00,33.25,33.26,33.24,33.26,36700.0,28.3078,28.3163,28.2993,28.3163,36700.0
2013-03-28 13:20:00,33.25,33.29,33.24,33.25,53300.0,28.3078,28.3418,28.2993,28.3078,53300.0
2013-03-28 13:30:00,33.25,33.28,33.24,33.26,53900.0,28.3078,28.3333,28.2993,28.3163,53900.0
2013-03-28 13:40:00,33.27,33.29,33.25,33.28,37800.0,28.3248,28.3418,28.3078,28.3333,37800.0
2013-03-28 13:50:00,33.28,33.32,33.28,33.31,57100.0,28.3333,28.3674,28.3333,28.3589,57100.0
2013-03-28 14:00:00,33.31,33.37,33.31,33.34,45900.0,28.3589,28.41,28.3589,28.3844,45900.0
2013-03-28 14:10:00,33.34,33.35,33.32,33.35,33700.0,28.3844,28.3929,28.3674,28.3929,33700.0
2013-03-28 14:20:00,33.34,33.41,33.34,33.38,61300.0,28.3844,28.444,28.3844,28.4185,61300.0
2013-03-28 14:30:00,33.39,33.42,33.37,33.41,59400.0,28.427,28.4525,28.41,28.444,59400.0
2013-03-28 14:40:00,33.41,33.45,33.4,33.45,57700.0,28.444,28.4781,28.4355,28.4781,57700.0
2013-03-28 14:50:00,33.45,33.45,33.42,33.43,90500.0,28.4781,28.4781,28.4525,28.461,90500.0
2013-03-28 15:00:00,33.43,33.43,33.32,33.32,141100.0,28.461,28.461,28.3674,28.3674,141100.0
2013-03-28 15:10:00,33.33,33.33,33.27,33.27,56400.0,28.3759,28.3759,28.3248,28.3248,56400.0
2013-03-28 15:20:00,33.26,33.29,33.25,33.28,68700.0,28.3163,28.3418,28.3078,28.3333,68700.0
2013-03-28 15:30:00,33.27,33.32,33.25,33.3,126300.0,28.3248,28.3674,28.3078,28.3504,126300.0
2013-03-28 15:40:00,33.3,33.3,33.2,33.21,178400.0,28.3504,28.3504,28.2652,28.2737,178400.0
2013-03-28 15:50:00,33.22,33.26,33.1,33.23,505200.0,28.2822,28.3163,28.1801,28.2908,505200.0
2013-04-01 09:30:00,33.25,33.3,32.98,33.05,85000.0,28.3078,28.3504,28.0779,28.1375,85000.0
2013-04-01 09:40:00,33.08,33.12,32.94,33.07,83900.0,28.1631,28.1971,28.0439,28.1545,83900.0
2013-04-01 09:50:00,33.06,33.17,33.0,33.16,45800.0,28.146,28.2397,28.095,28.2312,45800.0
2013-04-01 10:00:00,33.15,33.24,33.02,33.24,84900.0,28.2227,28.2993,28.112,28.2993,84900.0
2013-04-01 10:10:00,33.23,33.25,33.13,33.17,50400.0,28.2908,28.3078,28.2056,28.2397,50400.0
2013-04-01 10:20:00,33.17,33.34,33.17,33.33,58400.0,28.2397,28.3844,28.2397,28.3759,58400.0
2013-04-01 10:30:00,33.33,33.33,33.14,33.17,75800.0,28.3759,28.3759,28.2141,28.2397,75800.0
2013-04-01 10:40:00,33.16,33.28,33.15,33.16,75400.0,28.2312,28.3333,28.2227,28.2312,75400.0
2013-04-01 10:50:00,33.17,33.23,33.04,33.04,61900.0,28.2397,28.2908,28.129,28.129,61900.0
2013-04-01 11:00:00,33.04,33.04,32.9,32.93,57400.0,28.129,28.129,28.0098,28.0354,57400.0
2013-04-01 11:10:00,32.93,32.98,32.93,32.97,33600.0,28.0354,28.0779,28.0354,28.0694,33600.0
2013-04-01 11:20:00,32.97,33.01,32.89,33.0,59400.0,28.0694,28.1035,28.0013,28.095,59400.0
2013-04-01 11:30:00,32.99,32.99,32.86,32.86,29100.0,28.0864,28.0864,27.9758,27.9758,29100.0
2013-04-01 11:40:00,32.86,32.95,32.86,32.93,22400.0,27.9758,28.0524,27.9758,28.0354,22400.0
2013-04-01 11:50:00,32.92,32.94,32.91,32.91,29800.0,28.0268,28.0439,28.0183,28.0183,29800.0
2013-04-01 12:00:00,32.91,32.95,32.88,32.91,65100.0,28.0183,28.0524,27.9928,28.0183,65100.0
2013-04-01 12:10:00,32.91,32.92,32.85,32.86,43200.0,28.0183,28.0268,27.9672,27.9758,43200.0
2013-04-01 12:20:00,32.86,32.9,32.85,32.86,17900.0,27.9758,28.0098,27.9672,27.9758,17900.0
2013-04-01 12:30:00,32.86,32.88,32.85,32.87,34400.0,27.9758,27.9928,27.9672,27.9843,34400.0
2013-04-01 12:40:00,32.86,32.9,32.84,32.85,42600.0,27.9758,28.0098,27.9587,27.9672,42600.0
2013-04-01 12:50:00,32.86,32.93,32.86,32.92,32400.0,27.9758,28.0354,27.9758,28.0268,32400.0
2013-04-01 13:00:00,32.92,32.93,32.86,32.9,31700.0,28.0268,28.0354,27.9758,28.0098,31700.0
2013-04-01 13:10:00,32.89,32.89,32.86,32.87,28800.0,28.0013,28.0013,27.9758,27.9843,28800.0
2013-04-01 13:20:00,32.89,32.97,32.89,32.95,40400.0,28.0013,28.0694,28.0013,28.0524,40400.0
2013-04-01 13:30:00,32.95,32.96,32.92,32.93,31200.0,28.0524,28.0609,28.0268,28.0354,31200.0
2013-04-01 13:40:00,32.93,32.93,32.85,32.88,28300.0,28.0354,28.0354,27.9672,27.9928,28300.0
2013-04-01 13:50:00,32.88,32.9,32.76,32.76,16900.0,27.9928,28.0098,27.8906,27.8906,16900.0
2013-04-01 14:00:00,32.76,32.86,32.75,32.86,25300.0,27.8906,27.9758,27.8821,27.9758,25300.0
2013-04-01 14:10:00,32.85,32.87,32.82,32.82,27700.0,27.9672,27.9843,27.9417,27.9417,27700.0
2013-04-01 14:20:00,32.82,32.86,32.82,32.84,26700.0,27.9417,27.9758,27.9417,27.9587,26700.0
2013-04-01 14:30:00,32.84,32.85,32.69,32.69,34500.0,27.9587,27.9672,27.831,27.831,34500.0
2013-04-01 14:40:00,32.68,32.72,32.66,32.72,33200.0,27.8225,27.8566,27.8055,27.8566,33200.0
2013-04-01 14:50:00,32.72,32.73,32.67,32.68,20600.0,27.8566,27.8651,27.814,27.8225,20600.0
2013-04-01 15:00:00,32.68,32.74,32.64,32.68,55000.0,27.8225,27.8736,27.7885,27.8225,55000.0
2013-04-01 15:10:00,32.67,32.68,32.61,32.61,42800.0,27.814,27.8225,27.7629,27.7629,42800.0
2013-04-01 15:20:00,32.62,32.67,32.59,32.63,64000.0,27.7714,27.814,27.7459,27.7799,64000.0
2013-04-01 15:30:00,32.62,32.66,32.58,32.59,159400.0,27.7714,27.8055,27.7374,27.7459,159400.0
2013-04-01 15:40:00,32.59,32.62,32.54,32.58,123300.0,27.7459,27.7714,27.7033,27.7374,123300.0
2013-04-01 15:50:00,32.56,32.61,32.53,32.61,192800.0,27.7204,27.7629,27.6948,27.7629,192800.0
2013-04-02 09:30:00,32.76,32.94,32.74,32.91,87900.0,27.8906,28.0439,27.8736,28.0183,87900.0
2013-04-02 09:40:00,32.9,32.91,32.69,32.73,56800.0,28.0098,28.0183,27.831,27.8651,56800.0
2013-04-02 09:50:00,32.73,32.75,32.61,32.66,45600.0,27.8651,27.8821,27.7629,27.8055,45600.0
2013-04-02 10:00:00,32.65,32.71,32.6,32.66,83200.0,27.797,27.8481,27.7544,27.8055,83200.0
2013-04-02 10:10:00,32.65,32.72,32.64,32.68,19100.0,27.797,27.8566,27.7885,27.8225,19100.0
2013-04-02 10:20:00,32.69,32.73,32.67,32.67,20500.0,27.831,27.8651,27.814,27.814,20500.0
2013-04-02 10:30:00,32.67,32.73,32.62,32.71,60700.0,27.814,27.8651,27.7714,27.8481,60700.0
2013-04-02 10:40:00,32.72,32.74,32.64,32.7,33200.0,27.8566,27.8736,27.7885,27.8395,33200.0
2013-04-02 10:50:00,32.7,32.7,32.64,32.68,59300.0,27.8395,27.8395,27.7885,27.8225,59300.0
2013-04-02 11:00:00,32.68,32.77,32.65,32.77,18800.0,27.8225,27.8991,27.797,27.8991,18800.0
2013-04-02 11:10:00,32.78,32.84,32.76,32.84,13500.0,27.9077,27.9587,27.8906,27.9587,13500.0
2013-04-02 11:20:00,32.84,32.89,32.83,32.87,23000.0,27.9587,28.0013,27.9502,27.9843,23000.0
2013-04-02 11:30:00,32.87,32.89,32.84,32.84,20200.0,27.9843,28.0013,27.9587,27.9587,20200.0
2013-04-02 11:40:00,32.82,32.82,32.77,32.79,26400.0,27.9417,27.9417,27.8991,27.9162,26400.0
2013-04-02 11:50:00,32.79,32.84,32.79,32.83,31300.0,27.9162,27.9587,27.9162,27.9502,31300.0
2013-04-02 12:00:00,32.84,32.89,32.83,32.89,18000.0,27.9587,28.0013,27.9502,28.0013,18000.0
2013-04-02 12:10:00,32.88,32.93,32.84,32.92,36500.0,27.9928,28.0354,27.9587,28.0268,36500.0
2013-04-02 12:20:00,32.92,32.92,32.89,32.9,5800.0,28.0268,28.0268,28.0013,28.0098,5800.0
2013-04-02 12:30:00,32.91,32.96,32.91,32.95,17300.0,28.0183,28.0609,28.0183,28.0524,17300.0
2013-04-02 12:40:00,32.95,32.95,32.91,32.94,9300.0,28.0524,28.0524,28.0183,28.0439,9300.0
2013-04-02 12:50:00,32.95,33.0,32.93,32.95,22600.0,28.0524,28.095,28.0354,28.0524,22600.0
2013-04-02 13:00:00,32.95,32.96,32.93,32.93,8000.0,28.0524,28.0609,28.0354,28.0354,8000.0
2013-04-02 13:10:00,32.93,32.94,32.92,32.92,6800.0,28.0354,28.0439,28.0268,28.0268,6800.0
2013-04-02 13:20:00,32.92,32.95,32.91,32.91,12800.0,28.0268,28.0524,28.0183,28.0183,12800.0
2013-04-02 13:30:00,32.92,32.95,32.91,32.94,12100.0,28.0268,28.0524,28.0183,28.0439,12100.0
2013-04-02 13:40:00,32.95,32.95,32.86,32.89,24000.0,28.0524,28.0524,27.9758,28.0013,24000.0
2013-04-02 13:50:00,32.9,32.95,32.9,32.93,19700.0,28.0098,28.0524,28.0098,28.0354,19700.0
2013-04-02 14:00:00,32.93,32.99,32.92,32.98,20900.0,28.0354,28.0864,28.0268,28.0779,20900.0
2013-04-02 14:10:00,32.98,32.99,32.97,32.97,15200.0,28.0779,28.0864,28.0694,28.0694,15200.0
2013-04-02 14:20:00,32.98,33.01,32.92,32.93,31500.0,28.0779,28.1035,28.0268,28.0354,31500.0
2013-04-02 14:30:00,32.93,32.98,32.91,32.95,31400.0,28.0354,28.0779,28.0183,28.0524,31400.0
2013-04-02 14:40:00,32.96,32.97,32.91,32.91,23200.0,28.0609,28.0694,28.0183,28.0183,23200.0
2013-04-02 14:50:00,32.91,32.91,32.84,32.86,35300.0,28.0183,28.0183,27.9587,27.9758,35300.0
2013-04-02 15:00:00,32.86,32.86,32.79,32.79,51500.0,27.9758,27.9758,27.9162,27.9162,51500.0
2013-04-02 15:10:00,32.8,32.81,32.73,32.75,50500.0,27.9247,27.9332,27.8651,27.8821,50500.0
2013-04-02 15:20:00,32.74,32.86,32.74,32.82,33800.0,27.8736,27.9758,27.8736,27.9417,33800.0
2013-04-02 15:30:00,32.82,32.87,32.82,32.83,38600.0,27.9417,27.9843,27.9417,27.9502,38600.0
2013-04-02 15:40:00,32.83,32.84,32.77,32.82,55600.0,27.9502,27.9587,27.8991,27.9417,55600.0
2013-04-02 15:50:00,32.81,32.86,32.8,32.82,88700.0,27.9332,27.9758,27.9247,27.9417,88700.0
2013-04-03 09:30:00,32.99,33.08,32.84,33.08,35300.0,28.0864,28.1631,27.9587,28.1631,35300.0
2013-04-03 09:40:00,33.06,33.12,32.92,32.93,23700.0,28.146,28.1971,28.0268,28.0354,23700.0
2013-04-03 09:50:00,32.94,32.94,32.83,32.86,21000.0,28.0439,28.0439,27.9502,27.9758,21000.0
2013-04-03 10:00:00,32.87,32.88,32.59,32.71,34400.0,27.9843,27.9928,27.7459,27.8481,34400.0
2013-04-03 10:10:00,32.73,32.77,32.68,32.7,25900.0,27.8651,27.8991,27.8225,27.8395,25900.0
2013-04-03 10:20:00,32.69,32.74,32.58,32.61,40200.0,27.831,27.8736,27.7374,27.7629,40200.0
2013-04-03 10:30:00,32.62,32.62,32.58,32.6,37000.0,27.7714,27.7714,27.7374,27.7544,37000.0
2013-04-03 10:40:00,32.61,32.62,32.54,32.58,44900.0,27.7629,27.7714,27.7033,27.7374,44900.0
2013-04-03 10:50:00,32.57,32.57,32.44,32.44,37600.0,27.7289,27.7289,27.6182,27.6182,37600.0
2013-04-03 11:00:00,32.44,32.46,32.33,32.34,53600.0,27.6182,27.6352,27.5245,27.5331,53600.0
2013-04-03 11:10:00,32.34,32.34,32.21,32.26,62500.0,27.5331,27.5331,27.4224,27.4649,62500.0
2013-04-03 11:20:00,32.27,32.36,32.15,32.32,134800.0,27.4735,27.5501,27.3713,27.516,134800.0
2013-04-03 11:30:00,32.32,32.34,32.23,32.25,37700.0,27.516,27.5331,27.4394,27.4564,37700.0
2013-04-03 11:40:00,32.24,32.34,32.2,32.34,19000.0,27.4479,27.5331,27.4139,27.5331,19000.0
2013-04-03 11:50:00,32.33,32.4,32.32,32.37,52300.0,27.5245,27.5841,27.516,27.5586,52300.0
2013-04-03 12:00:00,32.38,32.43,32.35,32.35,28500.0,27.5671,27.6097,27.5416,27.5416,28500.0
2013-04-03 12:10:00,32.35,32.43,32.34,32.37,31300.0,27.5416,27.6097,27.5331,27.5586,31300.0
2013-04-03 12:20:00,32.36,32.4,32.31,32.31,74200.0,27.5501,27.5841,27.5075,27.5075,74200.0
2013-04-03 12:30:00,32.31,32.33,32.3,32.3,22400.0,27.5075,27.5245,27.499,27.499,22400.0
2013-04-03 12:40:00,32.3,32.31,32.19,32.2,66800.0,27.499,27.5075,27.4053,27.4139,66800.0
2013-04-03 12:50:00,32.2,32.22,32.14,32.16,38400.0,27.4139,27.4309,27.3628,27.3798,38400.0
2013-04-03 13:00:00,32.16,32.22,32.15,32.2,24000.0,27.3798,27.4309,27.3713,27.4139,24000.0
2013-04-03 13:10:00,32.21,32.29,32.21,32.27,41100.0,27.4224,27.4905,27.4224,27.4735,41100.0
2013-04-03 13:20:00,32.28,32.29,32.25,32.26,33300.0,27.482,27.4905,27.4564,27.4649,33300.0
2013-04-03 13:30:00,32.26,32.26,32.14,32.15,57600.0,27.4649,27.4649,27.3628,27.3713,57600.0
2013-04-03 13:40:00,32.15,32.17,32.09,32.13,41100.0,27.3713,27.3883,27.3202,27.3543,41100.0
2013-04-03 13:50:00,32.13,32.15,32.08,32.08,29200.0,27.3543,27.3713,27.3117,27.3117,29200.0
2013-04-03 14:00:00,32.08,32.12,32.02,32.11,57600.0,27.3117,27.3458,27.2606,27.3372,57600.0
2013-04-03 14:10:00,32.12,32.14,32.09,32.12,14000.0,27.3458,27.3628,27.3202,27.3458,14000.0
2013-04-03 14:20:00,32.12,32.14,32.09,32.1,27200.0,27.3458,27.3628,27.3202,27.3287,27200.0
2013-04-03 14:30:00,32.11,32.13,32.08,32.12,15200.0,27.3372,27.3543,27.3117,27.3458,15200.0
2013-04-03 14:40:00,32.13,32.16,32.12,32.14,23700.0,27.3543,27.3798,27.3458,27.3628,23700.0
2013-04-03 14:50:00,32.14,32.17,32.13,32.16,28300.0,27.3628,27.3883,27.3543,27.3798,28300.0
2013-04-03 15:00:00,32.17,32.19,32.13,32.18,33000.0,27.3883,27.4053,27.3543,27.3968,33000.0
2013-04-03 15:10:00,32.18,32.21,32.13,32.16,41100.0,27.3968,27.4224,27.3543,27.3798,41100.0
2013-04-03 15:20:00,32.16,32.21,32.04,32.21,201200.0,27.3798,27.4224,27.2776,27.4224,201200.0
2013-04-03 15:30:00,32.21,32.26,32.14,32.19,204100.0,27.4224,27.4649,27.3628,27.4053,204100.0
2013-04-03 15:40:00,32.19,32.28,32.13,32.22,138500.0,27.4053,27.482,27.3543,27.4309,138500.0
2013-04-03 15:50:00,32.22,32.26,32.13,32.18,268200.0,27.4309,27.4649,27.3543,27.3968,268200.0
2013-04-04 09:30:00,32.14,32.14,31.85,31.95,85100.0,27.3628,27.3628,27.1159,27.201,85100.0
2013-04-04 09:40:00,31.96,32.0,31.87,31.91,91800.0,27.2095,27.2436,27.1329,27.167,91800.0
2013-04-04 09:50:00,31.89,31.96,31.65,31.79,213000.0,27.1499,27.2095,26.9456,27.0648,213000.0
2013-04-04 10:00:00,31.79,31.87,31.64,31.74,92900.0,27.0648,27.1329,26.9371,27.0222,92900.0
2013-04-04 10:10:00,31.73,31.79,31.62,31.69,123700.0,27.0137,27.0648,26.9201,26.9797,123700.0
2013-04-04 10:20:00,31.71,31.85,31.69,31.8,94400.0,26.9967,27.1159,26.9797,27.0733,94400.0
2013-04-04 10:30:00,31.8,31.92,31.8,31.89,77400.0,27.0733,27.1755,27.0733,27.1499,77400.0
2013-04-04 10:40:00,31.89,32.0,31.84,31.86,93600.0,27.1499,27.2436,27.1074,27.1244,93600.0
2013-04-04 10:50:00,31.86,32.0,31.79,31.89,64400.0,27.1244,27.2436,27.0648,27.1499,64400.0
2013-04-04 11:00:00,31.89,31.98,31.89,31.9,23500.0,27.1499,27.2266,27.1499,27.1585,23500.0
2013-04-04 11:10:00,31.9,31.98,31.9,31.95,23100.0,27.1585,27.2266,27.1585,27.201,23100.0
2013-04-04 11:20:00,31.95,32.04,31.95,31.99,11300.0,27.201,27.2776,27.201,27.2351,11300.0
2013-04-04 11:30:00,32.0,32.03,31.95,31.95,12000.0,27.2436,27.2691,27.201,27.201,12000.0
2013-04-04 11:40:00,31.94,31.95,31.9,31.94,44600.0,27.1925,27.201,27.1585,27.1925,44600.0
2013-04-04 11:50:00,31.92,31.93,31.88,31.9,14200.0,27.1755,27.184,27.1414,27.1585,14200.0
2013-04-04 12:00:00,31.9,31.91,31.84,31.89,49700.0,27.1585,27.167,27.1074,27.1499,49700.0
2013-04-04 12:10:00,31.89,31.89,31.85,31.86,16900.0,27.1499,27.1499,27.1159,27.1244,16900.0
2013-04-04 12:20:00,31.87,31.94,31.85,31.93,55700.0,27.1329,27.1925,27.1159,27.184,55700.0
2013-04-04 12:30:00,31.92,31.98,31.92,31.95,18000.0,27.1755,27.2266,27.1755,27.201,18000.0
2013-04-04 12:40:00,31.96,31.98,31.93,31.98,24300.0,27.2095,27.2266,27.184,27.2266,24300.0
2013-04-04 12:50:00,31.97,31.97,31.89,31.96,50200.0,27.218,27.218,27.1499,27.2095,50200.0
2013-04-04 13:00:00,31.96,31.96,31.9,31.9,15800.0,27.2095,27.2095,27.1585,27.1585,15800.0
2013-04-04 13:10:00,31.9,31.93,31.87,31.91,14100.0,27.1585,27.184,27.1329,27.167,14100.0
2013-04-04 13:20:00,31.94,31.94,31.9,31.92,13400.0,27.1925,27.1925,27.1585,27.1755,13400.0
2013-04-04 13:30:00,31.92,31.98,31.89,31.96,15600.0,27.1755,27.2266,27.1499,27.2095,15600.0
2013-04-04 13:40:00,31.96,32.02,31.95,32.01,58300.0,27.2095,27.2606,27.201,27.2521,58300.0
2013-04-04 13:50:00,32.01,32.03,31.99,31.99,31400.0,27.2521,27.2691,27.2351,27.2351,31400.0
2013-04-04 14:00:00,32.0,32.0,31.95,31.97,27400.0,27.2436,27.2436,27.201,27.218,27400.0
2013-04-04 14:10:00,31.98,32.03,31.98,32.01,17900.0,27.2266,27.2691,27.2266,27.2521,17900.0
2013-04-04 14:20:00,32.01,32.05,32.0,32.01,15000.0,27.2521,27.2862,27.2436,27.2521,15000.0
2013-04-04 14:30:00,32.01,32.09,32.0,32.08,16500.0,27.2521,27.3202,27.2436,27.3117,16500.0
2013-04-04 14:40:00,32.09,32.1,32.02,32.02,43500.0,27.3202,27.3287,27.2606,27.2606,43500.0
2013-04-04 14:50:00,32.02,32.03,31.99,31.99,44700.0,27.2606,27.2691,27.2351,27.2351,44700.0
2013-04-04 15:00:00,32.0,32.05,31.99,32.0,52100.0,27.2436,27.2862,27.2351,27.2436,52100.0
2013-04-04 15:10:00,32.01,32.13,31.99,32.07,61700.0,27.2521,27.3543,27.2351,27.3032,61700.0
2013-04-04 15:20:00,32.07,32.1,32.05,32.06,37000.0,27.3032,27.3287,27.2862,27.2947,37000.0
2013-04-04 15:30:00,32.05,32.12,32.05,32.08,34700.0,27.2862,27.3458,27.2862,27.3117,34700.0
2013-04-04 15:40:00,32.07,32.1,32.03,32.03,57400.0,27.3032,27.3287,27.2691,27.2691,57400.0
2013-04-04 15:50:00,32.03,32.05,32.01,32.05,119800.0,27.2691,27.2862,27.2521,27.2862,119800.0
2013-04-05 09:30:00,31.35,31.67,31.35,31.64,127100.0,26.6902,26.9626,26.6902,26.9371,127100.0
2013-04-05 09:40:00,31.64,31.73,31.59,31.7,122200.0,26.9371,27.0137,26.8945,26.9882,122200.0
2013-04-05 09:50:00,31.68,31.75,31.44,31.44,98800.0,26.9712,27.0307,26.7668,26.7668,98800.0
2013-04-05 10:00:00,31.47,31.55,31.42,31.5,110000.0,26.7924,26.8605,26.7498,26.8179,110000.0
2013-04-05 10:10:00,31.5,31.54,31.42,31.46,88500.0,26.8179,26.852,26.7498,26.7839,88500.0
2013-04-05 10:20:00,31.46,31.67,31.45,31.6,64900.0,26.7839,26.9626,26.7753,26.903,64900.0
2013-04-05 10:30:00,31.61,31.7,31.6,31.68,22100.0,26.9116,26.9882,26.903,26.9712,22100.0
2013-04-05 10:40:00,31.69,31.76,31.63,31.76,28300.0,26.9797,27.0393,26.9286,27.0393,28300.0
2013-04-05 10:50:00,31.76,31.91,31.74,31.87,30100.0,27.0393,27.167,27.0222,27.1329,30100.0
2013-04-05 11:00:00,31.87,31.95,31.84,31.92,16700.0,27.1329,27.201,27.1074,27.1755,16700.0
2013-04-05 11:10:00,31.91,31.99,31.91,31.94,20400.0,27.167,27.2351,27.167,27.1925,20400.0
2013-04-05 11:20:00,31.95,31.96,31.91,31.93,17800.0,27.201,27.2095,27.167,27.184,17800.0
2013-04-05 11:30:00,31.93,32.01,31.93,31.98,16100.0,27.184,27.2521,27.184,27.2266,16100.0
2013-04-05 11:40:00,31.98,32.0,31.95,32.0,11400.0,27.2266,27.2436,27.201,27.2436,11400.0
2013-04-05 11:50:00,32.0,32.0,31.88,31.89,26400.0,27.2436,27.2436,27.1414,27.1499,26400.0
2013-04-05 12:00:00,31.87,31.96,31.84,31.96,31000.0,27.1329,27.2095,27.1074,27.2095,31000.0
2013-04-05 12:10:00,31.95,31.99,31.95,31.99,17700.0,27.201,27.2351,27.201,27.2351,17700.0
2013-04-05 12:20:00,31.98,32.0,31.97,31.99,16600.0,27.2266,27.2436,27.218,27.2351,16600.0
2013-04-05 12:30:00,32.0,32.03,31.98,31.98,30900.0,27.2436,27.2691,27.2266,27.2266,30900.0
2013-04-05 12:40:00,31.98,32.02,31.98,31.99,21900.0,27.2266,27.2606,27.2266,27.2351,21900.0
2013-04-05 12:50:00,32.0,32.0,31.92,31.93,13500.0,27.2436,27.2436,27.1755,27.184,13500.0
2013-04-05 13:00:00,31.94,32.02,31.94,32.01,18500.0,27.1925,27.2606,27.1925,27.2521,18500.0
2013-04-05 13:10:00,32.01,32.08,32.0,32.07,21300.0,27.2521,27.3117,27.2436,27.3032,21300.0
2013-04-05 13:20:00,32.07,32.08,32.05,32.06,16700.0,27.3032,27.3117,27.2862,27.2947,16700.0
2013-04-05 13:30:00,32.07,32.12,32.04,32.07,21300.0,27.3032,27.3458,27.2776,27.3032,21300.0
2013-04-05 13:40:00,32.08,32.11,32.02,32.09,14900.0,27.3117,27.3372,27.2606,27.3202,14900.0
2013-04-05 13:50:00,32.09,32.11,32.02,32.02,21300.0,27.3202,27.3372,27.2606,27.2606,21300.0
2013-04-05 14:00:00,32.01,32.03,31.98,32.01,22600.0,27.2521,27.2691,27.2266,27.2521,22600.0
2013-04-05 14:10:00,32.01,32.02,31.98,31.99,18100.0,27.2521,27.2606,27.2266,27.2351,18100.0
2013-04-05 14:20:00,32.0,32.09,32.0,32.07,19600.0,27.2436,27.3202,27.2436,27.3032,19600.0
2013-04-05 14:30:00,32.08,32.13,32.05,32.13,20100.0,27.3117,27.3543,27.2862,27.3543,20100.0
2013-04-05 14:40:00,32.13,32.13,32.02,32.07,41800.0,27.3543,27.3543,27.2606,27.3032,41800.0
2013-04-05 14:50:00,32.07,32.11,32.05,32.09,30900.0,27.3032,27.3372,27.2862,27.3202,30900.0
2013-04-05 15:00:00,32.1,32.13,32.05,32.13,22700.0,27.3287,27.3543,27.2862,27.3543,22700.0
2013-04-05 15:10:00,32.13,32.17,32.12,32.12,28000.0,27.3543,27.3883,27.3458,27.3458,28000.0
2013-04-05 15:20:00,32.13,32.15,32.1,32.12,23400.0,27.3543,27.3713,27.3287,27.3458,23400.0
2013-04-05 15:30:00,32.13,32.22,32.12,32.19,28700.0,27.3543,27.4309,27.3458,27.4053,28700.0
2013-04-05 15:40:00,32.19,32.28,32.19,32.28,44600.0,27.4053,27.482,27.4053,27.482,44600.0
2013-04-05 15:50:00,32.29,32.31,32.24,32.29,110600.0,27.4905,27.5075,27.4479,27.4905,110600.0
2013-04-08 09:30:00,32.15,32.25,32.11,32.25,27200.0,27.3713,27.4564,27.3372,27.4564,27200.0
2013-04-08 09:40:00,32.25,32.39,32.25,32.32,10400.0,27.4564,27.5756,27.4564,27.516,10400.0
2013-04-08 09:50:00,32.28,32.33,32.21,32.22,10400.0,27.482,27.5245,27.4224,27.4309,10400.0
2013-04-08 10:00:00,32.24,32.27,32.18,32.27,18000.0,27.4479,27.4735,27.3968,27.4735,18000.0
2013-04-08 10:10:00,32.28,32.31,32.13,32.16,30000.0,27.482,27.5075,27.3543,27.3798,30000.0
2013-04-08 10:20:00,32.16,32.23,32.14,32.23,3200.0,27.3798,27.4394,27.3628,27.4394,3200.0
2013-04-08 10:30:00,32.22,32.33,32.22,32.33,12900.0,27.4309,27.5245,27.4309,27.5245,12900.0
2013-04-08 10:40:00,32.34,32.42,32.32,32.38,11000.0,27.5331,27.6012,27.516,27.5671,11000.0
2013-04-08 10:50:00,32.37,32.39,32.36,32.38,4200.0,27.5586,27.5756,27.5501,27.5671,4200.0
2013-04-08 11:00:00,32.38,32.38,32.33,32.33,16300.0,27.5671,27.5671,27.5245,27.5245,16300.0
2013-04-08 11:10:00,32.33,32.37,32.29,32.32,20400.0,27.5245,27.5586,27.4905,27.516,20400.0
2013-04-08 11:20:00,32.31,32.42,32.29,32.41,21900.0,27.5075,27.6012,27.4905,27.5926,21900.0
2013-04-08 11:30:00,32.41,32.54,32.4,32.51,27900.0,27.5926,27.7033,27.5841,27.6778,27900.0
2013-04-08 11:40:00,32.5,32.54,32.48,32.48,18400.0,27.6693,27.7033,27.6522,27.6522,18400.0
2013-04-08 11:50:00,32.49,32.52,32.43,32.43,20600.0,27.6608,27.6863,27.6097,27.6097,20600.0
2013-04-08 12:00:00,32.44,32.46,32.42,32.45,16200.0,27.6182,27.6352,27.6012,27.6267,16200.0
2013-04-08 12:10:00,32.44,32.5,32.41,32.42,23000.0,27.6182,27.6693,27.5926,27.6012,23000.0
2013-04-08 12:20:00,32.42,32.42,32.37,32.39,14600.0,27.6012,27.6012,27.5586,27.5756,14600.0
2013-04-08 12:30:00,32.41,32.47,32.4,32.43,12500.0,27.5926,27.6437,27.5841,27.6097,12500.0
2013-04-08 12:40:00,32.42,32.48,32.42,32.43,13400.0,27.6012,27.6522,27.6012,27.6097,13400.0
2013-04-08 12:50:00,32.42,32.48,32.41,32.46,13700.0,27.6012,27.6522,27.5926,27.6352,13700.0
2013-04-08 13:00:00,32.46,32.49,32.44,32.44,7400.0,27.6352,27.6608,27.6182,27.6182,7400.0
2013-04-08 13:10:00,32.45,32.47,32.4,32.4,20900.0,27.6267,27.6437,27.5841,27.5841,20900.0
2013-04-08 13:20:00,32.41,32.45,32.4,32.44,29500.0,27.5926,27.6267,27.5841,27.6182,29500.0
2013-04-08 13:30:00,32.44,32.48,32.43,32.46,11500.0,27.6182,27.6522,27.6097,27.6352,11500.0
2013-04-08 13:40:00,32.47,32.56,32.46,32.56,22500.0,27.6437,27.7204,27.6352,27.7204,22500.0
2013-04-08 13:50:00,32.55,32.58,32.55,32.55,11300.0,27.7118,27.7374,27.7118,27.7118,11300.0
2013-04-08 14:00:00,32.55,32.58,32.53,32.55,17700.0,27.7118,27.7374,27.6948,27.7118,17700.0
2013-04-08 14:10:00,32.56,32.58,32.52,32.52,30500.0,27.7204,27.7374,27.6863,27.6863,30500.0
2013-04-08 14:20:00,32.52,32.53,32.49,32.53,12000.0,27.6863,27.6948,27.6608,27.6948,12000.0
2013-04-08 14:30:00,32.53,32.57,32.51,32.57,15200.0,27.6948,27.7289,27.6778,27.7289,15200.0
2013-04-08 14:40:00,32.56,32.6,32.56,32.58,20200.0,27.7204,27.7544,27.7204,27.7374,20200.0
2013-04-08 14:50:00,32.58,32.6,32.55,32.58,14400.0,27.7374,27.7544,27.7118,27.7374,14400.0
2013-04-08 15:00:00,32.58,32.58,32.55,32.56,14700.0,27.7374,27.7374,27.7118,27.7204,14700.0
2013-04-08 15:10:00,32.56,32.59,32.54,32.59,45300.0,27.7204,27.7459,27.7033,27.7459,45300.0
2013-04-08 15:20:00,32.59,32.61,32.58,32.6,21000.0,27.7459,27.7629,27.7374,27.7544,21000.0
2013-04-08 15:30:00,32.6,32.7,32.6,32.68,92400.0,27.7544,27.8395,27.7544,27.8225,92400.0
2013-04-08 15:40:00,32.68,32.76,32.68,32.7,78100.0,27.8225,27.8906,27.8225,27.8395,78100.0
2013-04-08 15:50:00,32.71,32.76,32.69,32.73,96800.0,27.8481,27.8906,27.831,27.8651,96800.0
2013-04-09 09:30:00,32.65,32.9,32.6,32.9,147900.0,27.797,28.0098,27.7544,28.0098,147900.0
2013-04-09 09:40:00,32.9,33.03,32.85,32.85,48900.0,28.0098,28.1205,27.9672,27.9672,48900.0
2013-04-09 09:50:00,32.86,32.92,32.76,32.8,26100.0,27.9758,28.0268,27.8906,27.9247,26100.0
2013-04-09 10:00:00,32.77,32.89,32.75,32.84,31700.0,27.8991,28.0013,27.8821,27.9587,31700.0
2013-04-09 10:10:00,32.84,33.0,32.83,32.93,52400.0,27.9587,28.095,27.9502,28.0354,52400.0
2013-04-09 10:20:00,32.91,33.02,32.91,33.0,19000.0,28.0183,28.112,28.0183,28.095,19000.0
2013-04-09 10:30:00,33.0,33.04,32.95,32.98,21300.0,28.095,28.129,28.0524,28.0779,21300.0
2013-04-09 10:40:00,32.98,33.05,32.95,33.02,27900.0,28.0779,28.1375,28.0524,28.112,27900.0
2013-04-09 10:50:00,33.03,33.03,32.95,32.99,29100.0,28.1205,28.1205,28.0524,28.0864,29100.0
2013-04-09 11:00:00,33.0,33.03,32.94,33.0,32700.0,28.095,28.1205,28.0439,28.095,32700.0
2013-04-09 11:10:00,33.01,33.01,32.82,32.82,52200.0,28.1035,28.1035,27.9417,27.9417,52200.0
2013-04-09 11:20:00,32.83,32.89,32.77,32.87,61700.0,27.9502,28.0013,27.8991,27.9843,61700.0
2013-04-09 11:30:00,32.87,32.96,32.87,32.9,11700.0,27.9843,28.0609,27.9843,28.0098,11700.0
2013-04-09 11:40:00,32.91,32.99,32.91,32.97,10800.0,28.0183,28.0864,28.0183,28.0694,10800.0
2013-04-09 11:50:00,32.97,33.05,32.96,32.98,23200.0,28.0694,28.1375,28.0609,28.0779,23200.0
2013-04-09 12:00:00,33.0,33.0,32.88,32.88,19800.0,28.095,28.095,27.9928,27.9928,19800.0
2013-04-09 12:10:00,32.89,32.95,32.88,32.94,31600.0,28.0013,28.0524,27.9928,28.0439,31600.0
2013-04-09 12:20:00,32.94,32.94,32.89,32.9,10700.0,28.0439,28.0439,28.0013,28.0098,10700.0
2013-04-09 12:30:00,32.9,32.97,32.89,32.93,52600.0,28.0098,28.0694,28.0013,28.0354,52600.0
2013-04-09 12:40:00,32.94,32.98,32.93,32.93,22300.0,28.0439,28.0779,28.0354,28.0354,22300.0
2013-04-09 12:50:00,32.94,32.95,32.86,32.87,24800.0,28.0439,28.0524,27.9758,27.9843,24800.0
2013-04-09 13:00:00,32.87,32.99,32.83,32.96,80200.0,27.9843,28.0864,27.9502,28.0609,80200.0
2013-04-09 13:10:00,32.96,33.03,32.93,33.01,18200.0,28.0609,28.1205,28.0354,28.1035,18200.0
2013-04-09 13:20:00,33.01,33.01,32.92,32.95,22800.0,28.1035,28.1035,28.0268,28.0524,22800.0
2013-04-09 13:30:00,32.94,32.95,32.82,32.84,17600.0,28.0439,28.0524,27.9417,27.9587,17600.0
2013-04-09 13:40:00,32.87,32.91,32.83,32.91,33300.0,27.9843,28.0183,27.9502,28.0183,33300.0
2013-04-09 13:50:00,32.93,33.01,32.93,32.98,19500.0,28.0354,28.1035,28.0354,28.0779,19500.0
2013-04-09 14:00:00,32.99,33.02,32.99,33.01,16800.0,28.0864,28.112,28.0864,28.1035,16800.0
2013-04-09 14:10:00,33.0,33.02,33.0,33.0,15800.0,28.095,28.112,28.095,28.095,15800.0
2013-04-09 14:20:00,33.0,33.04,32.98,33.02,16100.0,28.095,28.129,28.0779,28.112,16100.0
2013-04-09 14:30:00,33.03,33.07,33.02,33.07,27900.0,28.1205,28.1545,28.112,28.1545,27900.0
2013-04-09 14:40:00,33.06,33.13,33.05,33.11,47100.0,28.146,28.2056,28.1375,28.1886,47100.0
2013-04-09 14:50:00,33.11,33.11,33.02,33.1,59100.0,28.1886,28.1886,28.112,28.1801,59100.0
2013-04-09 15:00:00,33.1,33.19,33.05,33.07,71200.0,28.1801,28.2567,28.1375,28.1545,71200.0
2013-04-09 15:10:00,33.06,33.15,33.06,33.11,45800.0,28.146,28.2227,28.146,28.1886,45800.0
2013-04-09 15:20:00,33.1,33.1,33.03,33.08,44600.0,28.1801,28.1801,28.1205,28.1631,44600.0
2013-04-09 15:30:00,33.09,33.11,33.0,33.01,63200.0,28.1716,28.1886,28.095,28.1035,63200.0
2013-04-09 15:40:00,33.0,33.04,32.99,33.02,63200.0,28.095,28.129,28.0864,28.112,63200.0
2013-04-09 15:50:00,33.01,33.07,32.99,33.01,205400.0,28.1035,28.1545,28.0864,28.1035,205400.0
2013-04-10 09:30:00,32.96,33.1,32.91,33.08,64200.0,28.0609,28.1801,28.0183,28.1631,64200.0
2013-04-10 09:40:00,33.08,33.21,33.07,33.21,48200.0,28.1631,28.2737,28.1545,28.2737,48200.0
2013-04-10 09:50:00,33.22,33.29,33.12,33.27,61500.0,28.2822,28.3418,28.1971,28.3248,61500.0
2013-04-10 10:00:00,33.27,33.33,33.25,33.31,44100.0,28.3248,28.3759,28.3078,28.3589,44100.0
2013-04-10 10:10:00,33.31,33.32,33.25,33.25,36700.0,28.3589,28.3674,28.3078,28.3078,36700.0
2013-04-10 10:20:00,33.25,33.29,33.24,33.26,25200.0,28.3078,28.3418,28.2993,28.3163,25200.0
2013-04-10 10:30:00,33.27,33.27,33.17,33.25,25000.0,28.3248,28.3248,28.2397,28.3078,25000.0
2013-04-10 10:40:00,33.24,33.3,33.22,33.29,20400.0,28.2993,28.3504,28.2822,28.3418,20400.0
2013-04-10 10:50:00,33.3,33.39,33.27,33.38,123400.0,28.3504,28.427,28.3248,28.4185,123400.0
2013-04-10 11:00:00,33.39,33.4,33.35,33.38,24600.0,28.427,28.4355,28.3929,28.4185,24600.0
2013-04-10 11:10:00,33.38,33.39,33.28,33.28,20300.0,28.4185,28.427,28.3333,28.3333,20300.0
2013-04-10 11:20:00,33.28,33.3,33.22,33.3,22500.0,28.3333,28.3504,28.2822,28.3504,22500.0
2013-04-10 11:30:00,33.3,33.35,33.28,33.29,62000.0,28.3504,28.3929,28.3333,28.3418,62000.0
2013-04-10 11:40:00,33.31,33.38,33.31,33.36,21400.0,28.3589,28.4185,28.3589,28.4014,21400.0
2013-04-10 11:50:00,33.35,33.37,33.35,33.35,26000.0,28.3929,28.41,28.3929,28.3929,26000.0
2013-04-10 12:00:00,33.35,33.35,33.3,33.32,12100.0,28.3929,28.3929,28.3504,28.3674,12100.0
2013-04-10 12:10:00,33.32,33.35,33.31,33.35,10900.0,28.3674,28.3929,28.3589,28.3929,10900.0
2013-04-10 12:20:00,33.34,33.35,33.32,33.33,79600.0,28.3844,28.3929,28.3674,28.3759,79600.0
2013-04-10 12:30:00,33.32,33.36,33.28,33.34,11300.0,28.3674,28.4014,28.3333,28.3844,11300.0
2013-04-10 12:40:00,33.34,33.36,33.31,33.36,10700.0,28.3844,28.4014,28.3589,28.4014,10700.0
2013-04-10 12:50:00,33.35,33.36,33.3,33.34,33900.0,28.3929,28.4014,28.3504,28.3844,33900.0
2013-04-10 13:00:00,33.33,33.33,33.28,33.29,3800.0,28.3759,28.3759,28.3333,28.3418,3800.0
2013-04-10 13:10:00,33.29,33.3,33.27,33.29,15200.0,28.3418,28.3504,28.3248,28.3418,15200.0
2013-04-10 13:20:00,33.29,33.34,33.28,33.33,12200.0,28.3418,28.3844,28.3333,28.3759,12200.0
2013-04-10 13:30:00,33.34,33.36,33.3,33.31,23200.0,28.3844,28.4014,28.3504,28.3589,23200.0
2013-04-10 13:40:00,33.32,33.34,33.31,33.32,5400.0,28.3674,28.3844,28.3589,28.3674,5400.0
2013-04-10 13:50:00,33.32,33.32,33.29,33.3,10100.0,28.3674,28.3674,28.3418,28.3504,10100.0
2013-04-10 14:00:00,33.3,33.32,33.28,33.29,26800.0,28.3504,28.3674,28.3333,28.3418,26800.0
2013-04-10 14:10:00,33.28,33.29,33.23,33.26,37700.0,28.3333,28.3418,28.2908,28.3163,37700.0
2013-04-10 14:20:00,33.25,33.25,33.18,33.19,22100.0,28.3078,28.3078,28.2482,28.2567,22100.0
2013-04-10 14:30:00,33.18,33.19,33.12,33.18,38400.0,28.2482,28.2567,28.1971,28.2482,38400.0
2013-04-10 14:40:00,33.18,33.18,33.11,33.13,29600.0,28.2482,28.2482,28.1886,28.2056,29600.0
2013-04-10 14:50:00,33.13,33.13,33.09,33.11,24100.0,28.2056,28.2056,28.1716,28.1886,24100.0
2013-04-10 15:00:00,33.11,33.11,33.05,33.08,41700.0,28.1886,28.1886,28.1375,28.1631,41700.0
2013-04-10 15:10:00,33.08,33.11,33.08,33.09,26100.0,28.1631,28.1886,28.1631,28.1716,26100.0
2013-04-10 15:20:00,33.09,33.16,33.09,33.15,23900.0,28.1716,28.2312,28.1716,28.2227,23900.0
2013-04-10 15:30:00,33.15,33.21,33.08,33.18,96000.0,28.2227,28.2737,28.1631,28.2482,96000.0
2013-04-10 15:40:00,33.18,33.19,33.14,33.14,78000.0,28.2482,28.2567,28.2141,28.2141,78000.0
2013-04-10 15:50:00,33.14,33.19,33.14,33.18,208500.0,28.2141,28.2567,28.2141,28.2482,208500.0
2013-04-11 09:30:00,33.05,33.29,33.05,33.25,49400.0,28.1375,28.3418,28.1375,28.3078,49400.0
2013-04-11 09:40:00,33.25,33.29,33.2,33.29,49700.0,28.3078,28.3418,28.2652,28.3418,49700.0
2013-04-11 09:50:00,33.29,33.35,33.28,33.29,61100.0,28.3418,28.3929,28.3333,28.3418,61100.0
2013-04-11 10:00:00,33.3,33.35,33.29,33.34,49600.0,28.3504,28.3929,28.3418,28.3844,49600.0
2013-04-11 10:10:00,33.32,33.34,33.22,33.24,68000.0,28.3674,28.3844,28.2822,28.2993,68000.0
2013-04-11 10:20:00,33.24,33.41,33.24,33.39,39900.0,28.2993,28.444,28.2993,28.427,39900.0
2013-04-11 10:30:00,33.39,33.4,33.35,33.39,9100.0,28.427,28.4355,28.3929,28.427,9100.0
2013-04-11 10:40:00,33.41,33.43,33.38,33.42,12200.0,28.444,28.461,28.4185,28.4525,12200.0
2013-04-11 10:50:00,33.41,33.48,33.41,33.45,19200.0,28.444,28.5036,28.444,28.4781,19200.0
2013-04-11 11:00:00,33.46,33.48,33.43,33.46,31800.0,28.4866,28.5036,28.461,28.4866,31800.0
2013-04-11 11:10:00,33.47,33.53,33.45,33.52,29800.0,28.4951,28.5462,28.4781,28.5377,29800.0
2013-04-11 11:20:00,33.51,33.53,33.45,33.45,19600.0,28.5291,28.5462,28.4781,28.4781,19600.0
2013-04-11 11:30:00,33.45,33.46,33.38,33.38,27000.0,28.4781,28.4866,28.4185,28.4185,27000.0
2013-04-11 11:40:00,33.38,33.41,33.34,33.4,71600.0,28.4185,28.444,28.3844,28.4355,71600.0
2013-04-11 11:50:00,33.4,33.41,33.38,33.39,26500.0,28.4355,28.444,28.4185,28.427,26500.0
2013-04-11 12:00:00,33.38,33.4,33.31,33.4,150200.0,28.4185,28.4355,28.3589,28.4355,150200.0
2013-04-11 12:10:00,33.39,33.4,33.3,33.3,14200.0,28.427,28.4355,28.3504,28.3504,14200.0
2013-04-11 12:20:00,33.31,33.35,33.31,33.35,7100.0,28.3589,28.3929,28.3589,28.3929,7100.0
2013-04-11 12:30:00,33.35,33.37,33.32,33.34,7400.0,28.3929,28.41,28.3674,28.3844,7400.0
2013-04-11 12:40:00,33.34,33.37,33.32,33.33,8700.0,28.3844,28.41,28.3674,28.3759,8700.0
2013-04-11 12:50:00,33.34,33.36,33.34,33.35,4000.0,28.3844,28.4014,28.3844,28.3929,4000.0
2013-04-11 13:00:00,33.35,33.38,33.32,33.33,140100.0,28.3929,28.4185,28.3674,28.3759,140100.0
2013-04-11 13:10:00,33.33,33.34,33.29,33.32,30400.0,28.3759,28.3844,28.3418,28.3674,30400.0
2013-04-11 13:20:00,33.31,33.31,33.29,33.3,8500.0,28.3589,28.3589,28.3418,28.3504,8500.0
2013-04-11 13:30:00,33.3,33.33,33.29,33.31,16400.0,28.3504,28.3759,28.3418,28.3589,16400.0
2013-04-11 13:40:00,33.31,33.32,33.28,33.32,10900.0,28.3589,28.3674,28.3333,28.3674,10900.0
2013-04-11 13:50:00,33.31,33.33,33.26,33.31,75200.0,28.3589,28.3759,28.3163,28.3589,75200.0
2013-04-11 14:00:00,33.32,33.35,33.27,33.32,27300.0,28.3674,28.3929,28.3248,28.3674,27300.0
2013-04-11 14:10:00,33.33,33.33,33.3,33.32,11400.0,28.3759,28.3759,28.3504,28.3674,11400.0
2013-04-11 14:20:00,33.31,33.35,33.29,33.33,31200.0,28.3589,28.3929,28.3418,28.3759,31200.0
2013-04-11 14:30:00,33.33,33.33,33.26,33.27,40500.0,28.3759,28.3759,28.3163,28.3248,40500.0
2013-04-11 14:40:00,33.27,33.29,33.26,33.28,28200.0,28.3248,28.3418,28.3163,28.3333,28200.0
2013-04-11 14:50:00,33.27,33.3,33.26,33.29,40800.0,28.3248,28.3504,28.3163,28.3418,40800.0
2013-04-11 15:00:00,33.29,33.34,33.28,33.28,58700.0,28.3418,28.3844,28.3333,28.3333,58700.0
2013-04-11 15:10:00,33.28,33.34,33.28,33.31,51200.0,28.3333,28.3844,28.3333,28.3589,51200.0
2013-04-11 15:20:00,33.31,33.32,33.27,33.27,39900.0,28.3589,28.3674,28.3248,28.3248,39900.0
2013-04-11 15:30:00,33.27,33.3,33.22,33.24,40800.0,28.3248,28.3504,28.2822,28.2993,40800.0
2013-04-11 15:40:00,33.25,33.27,33.22,33.26,96300.0,28.3078,28.3248,28.2822,28.3163,96300.0
2013-04-11 15:50:00,33.26,33.29,33.2,33.29,92900.0,28.3163,28.3418,28.2652,28.3418,92900.0
2013-04-12 09:30:00,33.02,33.07,32.89,33.05,63100.0,28.112,28.1545,28.0013,28.1375,63100.0
2013-04-12 09:40:00,33.06,33.23,33.02,33.22,28100.0,28.146,28.2908,28.112,28.2822,28100.0
2013-04-12 09:50:00,33.22,33.23,33.09,33.14,26400.0,28.2822,28.2908,28.1716,28.2141,26400.0
2013-04-12 10:00:00,33.13,33.14,32.98,33.09,123600.0,28.2056,28.2141,28.0779,28.1716,123600.0
2013-04-12 10:10:00,33.09,33.1,32.93,32.93,87000.0,28.1716,28.1801,28.0354,28.0354,87000.0
2013-04-12 10:20:00,32.94,33.1,32.93,33.09,55000.0,28.0439,28.1801,28.0354,28.1716,55000.0
2013-04-12 10:30:00,33.13,33.13,32.98,32.99,17100.0,28.2056,28.2056,28.0779,28.0864,17100.0
2013-04-12 10:40:00,33.0,33.05,32.91,32.93,45900.0,28.095,28.1375,28.0183,28.0354,45900.0
2013-04-12 10:50:00,32.95,33.07,32.95,33.02,37100.0,28.0524,28.1545,28.0524,28.112,37100.0
2013-04-12 11:00:00,33.0,33.0,32.88,32.89,24000.0,28.095,28.095,27.9928,28.0013,24000.0
2013-04-12 11:10:00,32.88,32.92,32.85,32.91,18900.0,27.9928,28.0268,27.9672,28.0183,18900.0
2013-04-12 11:20:00,32.89,32.93,32.85,32.89,16200.0,28.0013,28.0354,27.9672,28.0013,16200.0
2013-04-12 11:30:00,32.88,32.88,32.8,32.8,23000.0,27.9928,27.9928,27.9247,27.9247,23000.0
2013-04-12 11:40:00,32.79,32.88,32.79,32.87,18600.0,27.9162,27.9928,27.9162,27.9843,18600.0
2013-04-12 11:50:00,32.87,32.96,32.85,32.9,16600.0,27.9843,28.0609,27.9672,28.0098,16600.0
2013-04-12 12:00:00,32.94,33.01,32.93,33.0,27400.0,28.0439,28.1035,28.0354,28.095,27400.0
2013-04-12 12:10:00,33.0,33.05,32.97,33.03,32500.0,28.095,28.1375,28.0694,28.1205,32500.0
2013-04-12 12:20:00,33.02,33.05,33.02,33.04,19000.0,28.112,28.1375,28.112,28.129,19000.0
2013-04-12 12:30:00,33.03,33.07,33.02,33.07,16600.0,28.1205,28.1545,28.112,28.1545,16600.0
2013-04-12 12:40:00,33.07,33.09,32.98,33.01,16800.0,28.1545,28.1716,28.0779,28.1035,16800.0
2013-04-12 12:50:00,33.0,33.06,32.98,33.06,9400.0,28.095,28.146,28.0779,28.146,9400.0
2013-04-12 13:00:00,33.05,33.08,33.02,33.08,22000.0,28.1375,28.1631,28.112,28.1631,22000.0
2013-04-12 13:10:00,33.07,33.09,33.02,33.02,16000.0,28.1545,28.1716,28.112,28.112,16000.0
2013-04-12 13:20:00,33.02,33.08,33.02,33.05,12400.0,28.112,28.1631,28.112,28.1375,12400.0
2013-04-12 13:30:00,33.05,33.08,33.05,33.06,8300.0,28.1375,28.1631,28.1375,28.146,8300.0
2013-04-12 13:40:00,33.05,33.11,33.05,33.07,20200.0,28.1375,28.1886,28.1375,28.1545,20200.0
2013-04-12 13:50:00,33.06,33.11,33.05,33.1,24500.0,28.146,28.1886,28.1375,28.1801,24500.0
2013-04-12 14:00:00,33.1,33.22,33.1,33.22,30700.0,28.1801,28.2822,28.1801,28.2822,30700.0
2013-04-12 14:10:00,33.22,33.22,33.13,33.13,33300.0,28.2822,28.2822,28.2056,28.2056,33300.0
2013-04-12 14:20:00,33.13,33.17,33.12,33.12,13800.0,28.2056,28.2397,28.1971,28.1971,13800.0
2013-04-12 14:30:00,33.11,33.14,33.08,33.13,13500.0,28.1886,28.2141,28.1631,28.2056,13500.0
2013-04-12 14:40:00,33.14,33.17,33.14,33.17,24700.0,28.2141,28.2397,28.2141,28.2397,24700.0
2013-04-12 14:50:00,33.17,33.2,33.14,33.18,30600.0,28.2397,28.2652,28.2141,28.2482,30600.0
2013-04-12 15:00:00,33.18,33.21,33.17,33.17,29500.0,28.2482,28.2737,28.2397,28.2397,29500.0
2013-04-12 15:10:00,33.17,33.25,33.16,33.24,44100.0,28.2397,28.3078,28.2312,28.2993,44100.0
2013-04-12 15:20:00,33.24,33.27,33.2,33.26,59800.0,28.2993,28.3248,28.2652,28.3163,59800.0
2013-04-12 15:30:00,33.27,33.27,33.21,33.23,41900.0,28.3248,28.3248,28.2737,28.2908,41900.0
2013-04-12 15:40:00,33.24,33.29,33.23,33.29,43100.0,28.2993,28.3418,28.2908,28.3418,43100.0
2013-04-12 15:50:00,33.29,33.31,33.24,33.29,128400.0,28.3418,28.3589,28.2993,28.3418,128400.0
2013-04-15 09:30:00,32.83,33.08,32.63,33.08,117000.0,27.9502,28.1631,27.7799,28.1631,117000.0
2013-04-15 09:40:00,33.1,33.1,32.96,33.01,48800.0,28.1801,28.1801,28.0609,28.1035,48800.0
2013-04-15 09:50:00,33.01,33.1,32.95,33.1,23900.0,28.1035,28.1801,28.0524,28.1801,23900.0
2013-04-15 10:00:00,33.1,33.13,33.04,33.09,87500.0,28.1801,28.2056,28.129,28.1716,87500.0
2013-04-15 10:10:00,33.1,33.16,33.05,33.13,17700.0,28.1801,28.2312,28.1375,28.2056,17700.0
2013-04-15 10:20:00,33.13,33.13,33.01,33.05,34800.0,28.2056,28.2056,28.1035,28.1375,34800.0
2013-04-15 10:30:00,33.03,33.19,32.98,33.19,51600.0,28.1205,28.2567,28.0779,28.2567,51600.0
2013-04-15 10:40:00,33.18,33.3,33.09,33.3,64700.0,28.2482,28.3504,28.1716,28.3504,64700.0
2013-04-15 10:50:00,33.3,33.39,33.18,33.33,66700.0,28.3504,28.427,28.2482,28.3759,66700.0
2013-04-15 11:00:00,33.32,33.32,33.2,33.21,46200.0,28.3674,28.3674,28.2652,28.2737,46200.0
2013-04-15 11:10:00,33.17,33.18,33.06,33.11,65200.0,28.2397,28.2482,28.146,28.1886,65200.0
2013-04-15 11:20:00,33.11,33.16,33.1,33.15,28400.0,28.1886,28.2312,28.1801,28.2227,28400.0
2013-04-15 11:30:00,33.13,33.26,33.13,33.25,41900.0,28.2056,28.3163,28.2056,28.3078,41900.0
2013-04-15 11:40:00,33.25,33.3,33.23,33.23,35700.0,28.3078,28.3504,28.2908,28.2908,35700.0
2013-04-15 11:50:00,33.23,33.23,33.18,33.2,84500.0,28.2908,28.2908,28.2482,28.2652,84500.0
2013-04-15 12:00:00,33.2,33.2,33.16,33.18,31300.0,28.2652,28.2652,28.2312,28.2482,31300.0
2013-04-15 12:10:00,33.18,33.21,33.16,33.18,56000.0,28.2482,28.2737,28.2312,28.2482,56000.0
2013-04-15 12:20:00,33.19,33.21,33.12,33.19,57300.0,28.2567,28.2737,28.1971,28.2567,57300.0
2013-04-15 12:30:00,33.18,33.2,33.12,33.15,66500.0,28.2482,28.2652,28.1971,28.2227,66500.0
2013-04-15 12:40:00,33.15,33.15,33.0,33.03,33800.0,28.2227,28.2227,28.095,28.1205,33800.0
2013-04-15 12:50:00,33.04,33.07,32.99,33.07,44800.0,28.129,28.1545,28.0864,28.1545,44800.0
2013-04-15 13:00:00,33.08,33.08,32.99,33.06,32900.0,28.1631,28.1631,28.0864,28.146,32900.0
2013-04-15 13:10:00,33.06,33.09,33.02,33.08,64300.0,28.146,28.1716,28.112,28.1631,64300.0
2013-04-15 13:20:00,33.09,33.16,33.09,33.12,47400.0,28.1716,28.2312,28.1716,28.1971,47400.0
2013-04-15 13:30:00,33.12,33.12,33.05,33.05,30400.0,28.1971,28.1971,28.1375,28.1375,30400.0
2013-04-15 13:40:00,33.05,33.15,33.04,33.14,38600.0,28.1375,28.2227,28.129,28.2141,38600.0
2013-04-15 13:50:00,33.15,33.23,33.13,33.22,72800.0,28.2227,28.2908,28.2056,28.2822,72800.0
2013-04-15 14:00:00,33.22,33.22,33.16,33.19,100300.0,28.2822,28.2822,28.2312,28.2567,100300.0
2013-04-15 14:10:00,33.19,33.19,33.1,33.14,35100.0,28.2567,28.2567,28.1801,28.2141,35100.0
2013-04-15 14:20:00,33.13,33.15,33.08,33.11,37900.0,28.2056,28.2227,28.1631,28.1886,37900.0
2013-04-15 14:30:00,33.12,33.14,33.08,33.11,40200.0,28.1971,28.2141,28.1631,28.1886,40200.0
2013-04-15 14:40:00,33.11,33.25,33.1,33.21,32700.0,28.1886,28.3078,28.1801,28.2737,32700.0
2013-04-15 14:50:00,33.22,33.26,32.97,32.99,43400.0,28.2822,28.3163,28.0694,28.0864,43400.0
2013-04-15 15:00:00,32.99,33.03,32.91,32.94,95700.0,28.0864,28.1205,28.0183,28.0439,95700.0
2013-04-15 15:10:00,32.95,32.96,32.85,32.86,131900.0,28.0524,28.0609,27.9672,27.9758,131900.0
2013-04-15 15:20:00,32.86,32.93,32.8,32.8,168500.0,27.9758,28.0354,27.9247,27.9247,168500.0
2013-04-15 15:30:00,32.8,32.82,32.64,32.68,142900.0,27.9247,27.9417,27.7885,27.8225,142900.0
2013-04-15 15:40:00,32.68,32.77,32.65,32.7,117800.0,27.8225,27.8991,27.797,27.8395,117800.0
2013-04-15 15:50:00,32.7,32.74,32.59,32.61,256400.0,27.8395,27.8736,27.7459,27.7629,256400.0
2013-04-16 09:30:00,32.9,33.02,32.74,33.0,97300.0,28.0098,28.112,27.8736,28.095,97300.0
2013-04-16 09:40:00,33.0,33.01,32.82,32.92,34800.0,28.095,28.1035,27.9417,28.0268,34800.0
2013-04-16 09:50:00,32.9,33.02,32.9,33.02,57800.0,28.0098,28.112,28.0098,28.112,57800.0
2013-04-16 10:00:00,33.03,33.05,32.89,32.94,56900.0,28.1205,28.1375,28.0013,28.0439,56900.0
2013-04-16 10:10:00,32.95,33.04,32.86,32.88,47500.0,28.0524,28.129,27.9758,27.9928,47500.0
2013-04-16 10:20:00,32.86,32.88,32.76,32.8,25500.0,27.9758,27.9928,27.8906,27.9247,25500.0
2013-04-16 10:30:00,32.79,32.86,32.79,32.81,29100.0,27.9162,27.9758,27.9162,27.9332,29100.0
2013-04-16 10:40:00,32.8,32.82,32.76,32.8,87200.0,27.9247,27.9417,27.8906,27.9247,87200.0
2013-04-16 10:50:00,32.8,32.86,32.8,32.85,17600.0,27.9247,27.9758,27.9247,27.9672,17600.0
2013-04-16 11:00:00,32.86,32.89,32.82,32.89,27900.0,27.9758,28.0013,27.9417,28.0013,27900.0
2013-04-16 11:10:00,32.88,32.97,32.85,32.95,29800.0,27.9928,28.0694,27.9672,28.0524,29800.0
2013-04-16 11:20:00,32.93,32.97,32.91,32.95,27500.0,28.0354,28.0694,28.0183,28.0524,27500.0
2013-04-16 11:30:00,32.93,33.0,32.92,32.99,15500.0,28.0354,28.095,28.0268,28.0864,15500.0
2013-04-16 11:40:00,32.98,33.03,32.96,33.03,12400.0,28.0779,28.1205,28.0609,28.1205,12400.0
2013-04-16 11:50:00,33.03,33.1,33.03,33.08,20100.0,28.1205,28.1801,28.1205,28.1631,20100.0
2013-04-16 12:00:00,33.09,33.14,33.09,33.1,20700.0,28.1716,28.2141,28.1716,28.1801,20700.0
2013-04-16 12:10:00,33.12,33.14,33.09,33.11,17300.0,28.1971,28.2141,28.1716,28.1886,17300.0
2013-04-16 12:20:00,33.11,33.11,33.05,33.07,19800.0,28.1886,28.1886,28.1375,28.1545,19800.0
2013-04-16 12:30:00,33.05,33.1,33.04,33.05,25600.0,28.1375,28.1801,28.129,28.1375,25600.0
2013-04-16 12:40:00,33.04,33.09,33.03,33.08,39300.0,28.129,28.1716,28.1205,28.1631,39300.0
2013-04-16 12:50:00,33.06,33.14,33.06,33.13,18500.0,28.146,28.2141,28.146,28.2056,18500.0
2013-04-16 13:00:00,33.12,33.14,33.09,33.11,15900.0,28.1971,28.2141,28.1716,28.1886,15900.0
2013-04-16 13:10:00,33.11,33.13,33.07,33.09,59900.0,28.1886,28.2056,28.1545,28.1716,59900.0
2013-04-16 13:20:00,33.09,33.17,33.09,33.17,22500.0,28.1716,28.2397,28.1716,28.2397,22500.0
2013-04-16 13:30:00,33.16,33.22,33.15,33.2,36500.0,28.2312,28.2822,28.2227,28.2652,36500.0
2013-04-16 13:40:00,33.21,33.29,33.2,33.28,81800.0,28.2737,28.3418,28.2652,28.3333,81800.0
2013-04-16 13:50:00,33.27,33.29,33.24,33.27,41700.0,28.3248,28.3418,28.2993,28.3248,41700.0
2013-04-16 14:00:00,33.27,33.28,33.23,33.23,27200.0,28.3248,28.3333,28.2908,28.2908,27200.0
2013-04-16 14:10:00,33.23,33.23,33.15,33.15,23500.0,28.2908,28.2908,28.2227,28.2227,23500.0
2013-04-16 14:20:00,33.15,33.17,33.13,33.14,33900.0,28.2227,28.2397,28.2056,28.2141,33900.0
2013-04-16 14:30:00,33.14,33.2,33.14,33.18,46800.0,28.2141,28.2652,28.2141,28.2482,46800.0
2013-04-16 14:40:00,33.17,33.17,33.12,33.12,43300.0,28.2397,28.2397,28.1971,28.1971,43300.0
2013-04-16 14:50:00,33.12,33.13,33.05,33.07,34700.0,28.1971,28.2056,28.1375,28.1545,34700.0
2013-04-16 15:00:00,33.08,33.11,33.03,33.09,40400.0,28.1631,28.1886,28.1205,28.1716,40400.0
2013-04-16 15:10:00,33.09,33.15,33.07,33.13,66200.0,28.1716,28.2227,28.1545,28.2056,66200.0
2013-04-16 15:20:00,33.13,33.13,33.08,33.09,45900.0,28.2056,28.2056,28.1631,28.1716,45900.0
2013-04-16 15:30:00,33.08,33.13,33.07,33.1,51300.0,28.1631,28.2056,28.1545,28.1801,51300.0
2013-04-16 15:40:00,33.1,33.19,33.1,33.12,81300.0,28.1801,28.2567,28.1801,28.1971,81300.0
2013-04-16 15:50:00,33.12,33.15,33.08,33.15,118100.0,28.1971,28.2227,28.1631,28.2227,118100.0
2013-04-17 09:30:00,32.66,32.81,32.61,32.76,159700.0,27.8055,27.9332,27.7629,27.8906,159700.0
2013-04-17 09:40:00,32.75,32.75,32.62,32.71,39300.0,27.8821,27.8821,27.7714,27.8481,39300.0
2013-04-17 09:50:00,32.69,32.85,32.62,32.82,76600.0,27.831,27.9672,27.7714,27.9417,76600.0
2013-04-17 10:00:00,32.81,32.84,32.71,32.83,55500.0,27.9332,27.9587,27.8481,27.9502,55500.0
2013-04-17 10:10:00,32.83,32.83,32.74,32.74,56100.0,27.9502,27.9502,27.8736,27.8736,56100.0
2013-04-17 10:20:00,32.74,32.8,32.71,32.78,84500.0,27.8736,27.9247,27.8481,27.9077,84500.0
2013-04-17 10:30:00,32.78,32.83,32.75,32.76,54900.0,27.9077,27.9502,27.8821,27.8906,54900.0
2013-04-17 10:40:00,32.77,32.82,32.74,32.75,80100.0,27.8991,27.9417,27.8736,27.8821,80100.0
2013-04-17 10:50:00,32.76,32.8,32.75,32.76,61600.0,27.8906,27.9247,27.8821,27.8906,61600.0
2013-04-17 11:00:00,32.76,32.87,32.75,32.84,100600.0,27.8906,27.9843,27.8821,27.9587,100600.0
2013-04-17 11:10:00,32.83,32.88,32.82,32.87,52000.0,27.9502,27.9928,27.9417,27.9843,52000.0
2013-04-17 11:20:00,32.87,32.92,32.86,32.91,26700.0,27.9843,28.0268,27.9758,28.0183,26700.0
2013-04-17 11:30:00,32.91,32.92,32.83,32.88,46100.0,28.0183,28.0268,27.9502,27.9928,46100.0
2013-04-17 11:40:00,32.88,32.89,32.79,32.82,101700.0,27.9928,28.0013,27.9162,27.9417,101700.0
2013-04-17 11:50:00,32.83,32.85,32.82,32.83,53600.0,27.9502,27.9672,27.9417,27.9502,53600.0
2013-04-17 12:00:00,32.84,32.84,32.78,32.78,35000.0,27.9587,27.9587,27.9077,27.9077,35000.0
2013-04-17 12:10:00,32.79,32.83,32.76,32.79,43600.0,27.9162,27.9502,27.8906,27.9162,43600.0
2013-04-17 12:20:00,32.79,32.83,32.75,32.76,67000.0,27.9162,27.9502,27.8821,27.8906,67000.0
2013-04-17 12:30:00,32.76,32.85,32.76,32.85,41700.0,27.8906,27.9672,27.8906,27.9672,41700.0
2013-04-17 12:40:00,32.84,32.85,32.77,32.83,64900.0,27.9587,27.9672,27.8991,27.9502,64900.0
2013-04-17 12:50:00,32.83,32.86,32.8,32.84,40600.0,27.9502,27.9758,27.9247,27.9587,40600.0
2013-04-17 13:00:00,32.84,32.86,32.82,32.82,32200.0,27.9587,27.9758,27.9417,27.9417,32200.0
2013-04-17 13:10:00,32.82,32.85,32.78,32.84,25000.0,27.9417,27.9672,27.9077,27.9587,25000.0
2013-04-17 13:20:00,32.84,32.9,32.84,32.89,29300.0,27.9587,28.0098,27.9587,28.0013,29300.0
2013-04-17 13:30:00,32.89,33.0,32.88,32.99,33500.0,28.0013,28.095,27.9928,28.0864,33500.0
2013-04-17 13:40:00,32.99,33.05,32.95,33.05,35800.0,28.0864,28.1375,28.0524,28.1375,35800.0
2013-04-17 13:50:00,33.06,33.08,33.0,33.04,35000.0,28.146,28.1631,28.095,28.129,35000.0
2013-04-17 14:00:00,33.03,33.09,33.02,33.05,50100.0,28.1205,28.1716,28.112,28.1375,50100.0
2013-04-17 14:10:00,33.05,33.08,33.02,33.08,38600.0,28.1375,28.1631,28.112,28.1631,38600.0
2013-04-17 14:20:00,33.07,33.17,33.07,33.1,44300.0,28.1545,28.2397,28.1545,28.1801,44300.0
2013-04-17 14:30:00,33.1,33.13,33.07,33.09,49900.0,28.1801,28.2056,28.1545,28.1716,49900.0
2013-04-17 14:40:00,33.09,33.1,33.02,33.07,73000.0,28.1716,28.1801,28.112,28.1545,73000.0
2013-04-17 14:50:00,33.07,33.16,33.07,33.15,69600.0,28.1545,28.2312,28.1545,28.2227,69600.0
2013-04-17 15:00:00,33.15,33.38,33.13,33.38,134400.0,28.2227,28.4185,28.2056,28.4185,134400.0
2013-04-17 15:10:00,33.39,33.44,33.33,33.36,103900.0,28.427,28.4695,28.3759,28.4014,103900.0
2013-04-17 15:20:00,33.36,33.47,33.35,33.45,104200.0,28.4014,28.4951,28.3929,28.4781,104200.0
2013-04-17 15:30:00,33.44,33.44,33.33,33.38,112700.0,28.4695,28.4695,28.3759,28.4185,112700.0
2013-04-17 15:40:00,33.36,33.41,33.34,33.37,134400.0,28.4014,28.444,28.3844,28.41,134400.0
2013-04-17 15:50:00,33.37,33.56,33.37,33.55,339600.0,28.41,28.5717,28.41,28.5632,339600.0
2013-04-18 09:30:00,33.56,33.68,33.34,33.34,160100.0,28.5717,28.6739,28.3844,28.3844,160100.0
2013-04-18 09:40:00,33.36,33.54,33.27,33.39,64800.0,28.4014,28.5547,28.3248,28.427,64800.0
2013-04-18 09:50:00,33.39,33.39,33.21,33.34,57400.0,28.427,28.427,28.2737,28.3844,57400.0
2013-04-18 10:00:00,33.33,33.33,32.97,33.02,146900.0,28.3759,28.3759,28.0694,28.112,146900.0
2013-04-18 10:10:00,33.03,33.25,33.03,33.21,56500.0,28.1205,28.3078,28.1205,28.2737,56500.0
2013-04-18 10:20:00,33.21,33.24,33.14,33.23,86200.0,28.2737,28.2993,28.2141,28.2908,86200.0
2013-04-18 10:30:00,33.21,33.45,33.19,33.45,114000.0,28.2737,28.4781,28.2567,28.4781,114000.0
2013-04-18 10:40:00,33.44,33.6,33.39,33.6,59500.0,28.4695,28.6058,28.427,28.6058,59500.0
2013-04-18 10:50:00,33.59,33.8,33.59,33.77,105900.0,28.5973,28.776,28.5973,28.7505,105900.0
2013-04-18 11:00:00,33.76,33.79,33.57,33.61,55600.0,28.742,28.7675,28.5802,28.6143,55600.0
2013-04-18 11:10:00,33.62,33.72,33.61,33.61,25800.0,28.6228,28.7079,28.6143,28.6143,25800.0
2013-04-18 11:20:00,33.61,33.63,33.44,33.5,61100.0,28.6143,28.6313,28.4695,28.5206,61100.0
2013-04-18 11:30:00,33.51,33.63,33.5,33.54,44900.0,28.5291,28.6313,28.5206,28.5547,44900.0
2013-04-18 11:40:00,33.53,33.61,33.34,33.35,56700.0,28.5462,28.6143,28.3844,28.3929,56700.0
2013-04-18 11:50:00,33.35,33.42,33.33,33.38,61300.0,28.3929,28.4525,28.3759,28.4185,61300.0
2013-04-18 12:00:00,33.39,33.4,33.27,33.32,55700.0,28.427,28.4355,28.3248,28.3674,55700.0
2013-04-18 12:10:00,33.33,33.39,33.27,33.28,39600.0,28.3759,28.427,28.3248,28.3333,39600.0
2013-04-18 12:20:00,33.27,33.3,33.23,33.26,41700.0,28.3248,28.3504,28.2908,28.3163,41700.0
2013-04-18 12:30:00,33.26,33.27,33.05,33.1,128700.0,28.3163,28.3248,28.1375,28.1801,128700.0
2013-04-18 12:40:00,33.1,33.2,33.07,33.17,52600.0,28.1801,28.2652,28.1545,28.2397,52600.0
2013-04-18 12:50:00,33.17,33.22,33.12,33.14,43700.0,28.2397,28.2822,28.1971,28.2141,43700.0
2013-04-18 13:00:00,33.15,33.24,33.09,33.17,34100.0,28.2227,28.2993,28.1716,28.2397,34100.0
2013-04-18 13:10:00,33.19,33.22,33.11,33.11,21900.0,28.2567,28.2822,28.1886,28.1886,21900.0
2013-04-18 13:20:00,33.12,33.14,33.04,33.09,87500.0,28.1971,28.2141,28.129,28.1716,87500.0
2013-04-18 13:30:00,33.09,33.09,33.04,33.07,24500.0,28.1716,28.1716,28.129,28.1545,24500.0
2013-04-18 13:40:00,33.08,33.13,33.0,33.06,254500.0,28.1631,28.2056,28.095,28.146,254500.0
2013-04-18 13:50:00,33.06,33.14,33.05,33.14,19300.0,28.146,28.2141,28.1375,28.2141,19300.0
2013-04-18 14:00:00,33.14,33.15,33.04,33.05,39200.0,28.2141,28.2227,28.129,28.1375,39200.0
2013-04-18 14:10:00,33.04,33.09,32.97,33.08,70100.0,28.129,28.1716,28.0694,28.1631,70100.0
2013-04-18 14:20:00,33.08,33.14,33.0,33.05,41400.0,28.1631,28.2141,28.095,28.1375,41400.0
2013-04-18 14:30:00,33.05,33.06,32.96,33.0,80400.0,28.1375,28.146,28.0609,28.095,80400.0
2013-04-18 14:40:00,32.99,33.09,32.99,33.01,81900.0,28.0864,28.1716,28.0864,28.1035,81900.0
2013-04-18 14:50:00,33.01,33.05,32.93,33.05,85400.0,28.1035,28.1375,28.0354,28.1375,85400.0
2013-04-18 15:00:00,33.05,33.05,32.97,33.02,74100.0,28.1375,28.1375,28.0694,28.112,74100.0
2013-04-18 15:10:00,33.02,33.07,32.99,33.06,58300.0,28.112,28.1545,28.0864,28.146,58300.0
2013-04-18 15:20:00,33.08,33.09,33.04,33.09,50400.0,28.1631,28.1716,28.129,28.1716,50400.0
2013-04-18 15:30:00,33.09,33.16,33.09,33.16,116800.0,28.1716,28.2312,28.1716,28.2312,116800.0
2013-04-18 15:40:00,33.17,33.23,33.14,33.22,115400.0,28.2397,28.2908,28.2141,28.2822,115400.0
2013-04-18 15:50:00,33.22,33.23,33.14,33.21,173100.0,28.2822,28.2908,28.2141,28.2737,173100.0
2013-04-19 09:30:00,33.47,33.65,33.24,33.65,87400.0,28.4951,28.6483,28.2993,28.6483,87400.0
2013-04-19 09:40:00,33.65,33.65,33.21,33.39,71800.0,28.6483,28.6483,28.2737,28.427,71800.0
2013-04-19 09:50:00,33.39,33.4,33.17,33.26,93300.0,28.427,28.4355,28.2397,28.3163,93300.0
2013-04-19 10:00:00,33.25,33.38,33.22,33.35,42700.0,28.3078,28.4185,28.2822,28.3929,42700.0
2013-04-19 10:10:00,33.35,33.35,33.26,33.29,19200.0,28.3929,28.3929,28.3163,28.3418,19200.0
2013-04-19 10:20:00,33.3,33.34,33.2,33.24,25400.0,28.3504,28.3844,28.2652,28.2993,25400.0
2013-04-19 10:30:00,33.25,33.28,33.2,33.22,18400.0,28.3078,28.3333,28.2652,28.2822,18400.0
2013-04-19 10:40:00,33.26,33.28,33.19,33.2,11600.0,28.3163,28.3333,28.2567,28.2652,11600.0
2013-04-19 10:50:00,33.21,33.26,33.18,33.23,12400.0,28.2737,28.3163,28.2482,28.2908,12400.0
2013-04-19 11:00:00,33.23,33.42,33.23,33.4,50300.0,28.2908,28.4525,28.2908,28.4355,50300.0
2013-04-19 11:10:00,33.39,33.52,33.39,33.5,20200.0,28.427,28.5377,28.427,28.5206,20200.0
2013-04-19 11:20:00,33.47,33.58,33.45,33.48,40800.0,28.4951,28.5887,28.4781,28.5036,40800.0
2013-04-19 11:30:00,33.49,33.58,33.48,33.51,14600.0,28.5121,28.5887,28.5036,28.5291,14600.0
2013-04-19 11:40:00,33.51,33.51,33.45,33.47,9000.0,28.5291,28.5291,28.4781,28.4951,9000.0
2013-04-19 11:50:00,33.46,33.52,33.46,33.49,16900.0,28.4866,28.5377,28.4866,28.5121,16900.0
2013-04-19 12:00:00,33.48,33.52,33.44,33.47,24700.0,28.5036,28.5377,28.4695,28.4951,24700.0
2013-04-19 12:10:00,33.46,33.49,33.4,33.41,5600.0,28.4866,28.5121,28.4355,28.444,5600.0
2013-04-19 12:20:00,33.39,33.4,33.35,33.39,3400.0,28.427,28.4355,28.3929,28.427,3400.0
2013-04-19 12:30:00,33.38,33.38,33.33,33.36,16900.0,28.4185,28.4185,28.3759,28.4014,16900.0
2013-04-19 12:40:00,33.36,33.39,33.33,33.34,22600.0,28.4014,28.427,28.3759,28.3844,22600.0
2013-04-19 12:50:00,33.34,33.41,33.32,33.35,50100.0,28.3844,28.444,28.3674,28.3929,50100.0
2013-04-19 13:00:00,33.35,33.36,33.3,33.31,19900.0,28.3929,28.4014,28.3504,28.3589,19900.0
2013-04-19 13:10:00,33.3,33.38,33.3,33.37,16000.0,28.3504,28.4185,28.3504,28.41,16000.0
2013-04-19 13:20:00,33.37,33.4,33.35,33.38,24200.0,28.41,28.4355,28.3929,28.4185,24200.0
2013-04-19 13:30:00,33.38,33.38,33.34,33.37,16700.0,28.4185,28.4185,28.3844,28.41,16700.0
2013-04-19 13:40:00,33.37,33.39,33.35,33.37,5400.0,28.41,28.427,28.3929,28.41,5400.0
2013-04-19 13:50:00,33.36,33.4,33.36,33.4,9400.0,28.4014,28.4355,28.4014,28.4355,9400.0
2013-04-19 14:00:00,33.4,33.41,33.35,33.41,17900.0,28.4355,28.444,28.3929,28.444,17900.0
2013-04-19 14:10:00,33.4,33.42,33.32,33.34,40200.0,28.4355,28.4525,28.3674,28.3844,40200.0
2013-04-19 14:20:00,33.35,33.42,33.34,33.39,29700.0,28.3929,28.4525,28.3844,28.427,29700.0
2013-04-19 14:30:00,33.39,33.4,33.33,33.34,43600.0,28.427,28.4355,28.3759,28.3844,43600.0
2013-04-19 14:40:00,33.34,33.35,33.33,33.35,47100.0,28.3844,28.3929,28.3759,28.3929,47100.0
2013-04-19 14:50:00,33.35,33.38,33.32,33.33,83800.0,28.3929,28.4185,28.3674,28.3759,83800.0
2013-04-19 15:00:00,33.33,33.35,33.28,33.32,50000.0,28.3759,28.3929,28.3333,28.3674,50000.0
2013-04-19 15:10:00,33.32,33.34,33.28,33.3,48700.0,28.3674,28.3844,28.3333,28.3504,48700.0
2013-04-19 15:20:00,33.3,33.35,33.3,33.31,60700.0,28.3504,28.3929,28.3504,28.3589,60700.0
2013-04-19 15:30:00,33.3,33.36,33.3,33.3,81200.0,28.3504,28.4014,28.3504,28.3504,81200.0
2013-04-19 15:40:00,33.3,33.38,33.3,33.35,84000.0,28.3504,28.4185,28.3504,28.3929,84000.0
2013-04-19 15:50:00,33.36,33.41,33.33,33.39,106000.0,28.4014,28.444,28.3759,28.427,106000.0
2013-04-22 09:30:00,33.26,33.47,33.26,33.34,120200.0,28.3163,28.4951,28.3163,28.3844,120200.0
2013-04-22 09:40:00,33.34,33.44,33.28,33.32,102400.0,28.3844,28.4695,28.3333,28.3674,102400.0
2013-04-22 09:50:00,33.31,33.36,33.25,33.32,110500.0,28.3589,28.4014,28.3078,28.3674,110500.0
2013-04-22 10:00:00,33.33,33.33,33.2,33.2,88800.0,28.3759,28.3759,28.2652,28.2652,88800.0
2013-04-22 10:10:00,33.2,33.23,33.12,33.14,79100.0,28.2652,28.2908,28.1971,28.2141,79100.0
2013-04-22 10:20:00,33.12,33.15,33.05,33.14,40200.0,28.1971,28.2227,28.1375,28.2141,40200.0
2013-04-22 10:30:00,33.12,33.14,33.02,33.07,55600.0,28.1971,28.2141,28.112,28.1545,55600.0
2013-04-22 10:40:00,33.07,33.15,33.04,33.15,22200.0,28.1545,28.2227,28.129,28.2227,22200.0
2013-04-22 10:50:00,33.14,33.14,33.1,33.13,13400.0,28.2141,28.2141,28.1801,28.2056,13400.0
2013-04-22 11:00:00,33.12,33.18,33.09,33.14,42600.0,28.1971,28.2482,28.1716,28.2141,42600.0
2013-04-22 11:10:00,33.15,33.22,33.12,33.17,56800.0,28.2227,28.2822,28.1971,28.2397,56800.0
2013-04-22 11:20:00,33.17,33.17,33.09,33.13,24400.0,28.2397,28.2397,28.1716,28.2056,24400.0
2013-04-22 11:30:00,33.13,33.21,33.1,33.2,71100.0,28.2056,28.2737,28.1801,28.2652,71100.0
2013-04-22 11:40:00,33.22,33.25,33.21,33.22,15200.0,28.2822,28.3078,28.2737,28.2822,15200.0
2013-04-22 11:50:00,33.23,33.32,33.23,33.29,37300.0,28.2908,28.3674,28.2908,28.3418,37300.0
2013-04-22 12:00:00,33.29,33.41,33.25,33.41,77500.0,28.3418,28.444,28.3078,28.444,77500.0
2013-04-22 12:10:00,33.4,33.44,33.31,33.32,51200.0,28.4355,28.4695,28.3589,28.3674,51200.0
2013-04-22 12:20:00,33.32,33.34,33.26,33.34,52500.0,28.3674,28.3844,28.3163,28.3844,52500.0
2013-04-22 12:30:00,33.34,33.45,33.34,33.45,26900.0,28.3844,28.4781,28.3844,28.4781,26900.0
2013-04-22 12:40:00,33.46,33.55,33.46,33.53,48600.0,28.4866,28.5632,28.4866,28.5462,48600.0
2013-04-22 12:50:00,33.52,33.53,33.47,33.47,43400.0,28.5377,28.5462,28.4951,28.4951,43400.0
2013-04-22 13:00:00,33.47,33.47,33.38,33.39,49100.0,28.4951,28.4951,28.4185,28.427,49100.0
2013-04-22 13:10:00,33.39,33.39,33.31,33.32,17200.0,28.427,28.427,28.3589,28.3674,17200.0
2013-04-22 13:20:00,33.32,33.33,33.27,33.27,66300.0,28.3674,28.3759,28.3248,28.3248,66300.0
2013-04-22 13:30:00,33.26,33.37,33.22,33.35,168000.0,28.3163,28.41,28.2822,28.3929,168000.0
2013-04-22 13:40:00,33.36,33.38,33.34,33.36,57400.0,28.4014,28.4185,28.3844,28.4014,57400.0
2013-04-22 13:50:00,33.35,33.4,33.34,33.35,29200.0,28.3929,28.4355,28.3844,28.3929,29200.0
2013-04-22 14:00:00,33.35,33.38,33.34,33.38,46300.0,28.3929,28.4185,28.3844,28.4185,46300.0
2013-04-22 14:10:00,33.38,33.45,33.36,33.45,50800.0,28.4185,28.4781,28.4014,28.4781,50800.0
2013-04-22 14:20:00,33.45,33.57,33.45,33.54,29600.0,28.4781,28.5802,28.4781,28.5547,29600.0
2013-04-22 14:30:00,33.54,33.55,33.49,33.54,47100.0,28.5547,28.5632,28.5121,28.5547,47100.0
2013-04-22 14:40:00,33.55,33.56,33.36,33.38,73300.0,28.5632,28.5717,28.4014,28.4185,73300.0
2013-04-22 14:50:00,33.39,33.52,33.39,33.41,86900.0,28.427,28.5377,28.427,28.444,86900.0
2013-04-22 15:00:00,33.42,33.45,33.38,33.41,75200.0,28.4525,28.4781,28.4185,28.444,75200.0
2013-04-22 15:10:00,33.41,33.52,33.4,33.5,68600.0,28.444,28.5377,28.4355,28.5206,68600.0
2013-04-22 15:20:00,33.51,33.53,33.47,33.5,43400.0,28.5291,28.5462,28.4951,28.5206,43400.0
2013-04-22 15:30:00,33.5,33.66,33.49,33.65,145700.0,28.5206,28.6568,28.5121,28.6483,145700.0
2013-04-22 15:40:00,33.64,33.64,33.55,33.59,147200.0,28.6398,28.6398,28.5632,28.5973,147200.0
2013-04-22 15:50:00,33.59,33.71,33.59,33.7,343500.0,28.5973,28.6994,28.5973,28.6909,343500.0
2013-04-23 09:30:00,33.82,34.14,33.79,34.14,98500.0,28.7931,29.0655,28.7675,29.0655,98500.0
2013-04-23 09:40:00,34.14,34.24,34.04,34.08,93900.0,29.0655,29.1506,28.9804,29.0144,93900.0
2013-04-23 09:50:00,34.08,34.18,34.06,34.07,114400.0,29.0144,29.0996,28.9974,29.0059,114400.0
2013-04-23 10:00:00,34.08,34.17,34.07,34.13,115400.0,29.0144,29.091,29.0059,29.057,115400.0
2013-04-23 10:10:00,34.13,34.18,34.09,34.17,40600.0,29.057,29.0996,29.0229,29.091,40600.0
2013-04-23 10:20:00,34.18,34.29,34.18,34.29,31500.0,29.0996,29.1932,29.0996,29.1932,31500.0
2013-04-23 10:30:00,34.29,34.38,34.27,34.38,80300.0,29.1932,29.2698,29.1762,29.2698,80300.0
2013-04-23 10:40:00,34.38,34.4,34.33,34.35,41800.0,29.2698,29.2869,29.2273,29.2443,41800.0
2013-04-23 10:50:00,34.34,34.37,34.31,34.34,29400.0,29.2358,29.2613,29.2102,29.2358,29400.0
2013-04-23 11:00:00,34.33,34.33,34.26,34.29,35600.0,29.2273,29.2273,29.1677,29.1932,35600.0
2013-04-23 11:10:00,34.28,34.3,34.24,34.3,33800.0,29.1847,29.2017,29.1506,29.2017,33800.0
2013-04-23 11:20:00,34.29,34.39,34.29,34.36,28700.0,29.1932,29.2783,29.1932,29.2528,28700.0
2013-04-23 11:30:00,34.35,34.36,34.24,34.24,54300.0,29.2443,29.2528,29.1506,29.1506,54300.0
2013-04-23 11:40:00,34.25,34.29,34.21,34.29,73500.0,29.1592,29.1932,29.1251,29.1932,73500.0
2013-04-23 11:50:00,34.29,34.31,34.25,34.3,18200.0,29.1932,29.2102,29.1592,29.2017,18200.0
2013-04-23 12:00:00,34.31,34.33,34.23,34.29,45200.0,29.2102,29.2273,29.1421,29.1932,45200.0
2013-04-23 12:10:00,34.29,34.3,34.27,34.3,31000.0,29.1932,29.2017,29.1762,29.2017,31000.0
2013-04-23 12:20:00,34.3,34.32,34.26,34.29,23700.0,29.2017,29.2187,29.1677,29.1932,23700.0
2013-04-23 12:30:00,34.28,34.32,34.26,34.3,30000.0,29.1847,29.2187,29.1677,29.2017,30000.0
2013-04-23 12:40:00,34.3,34.31,34.27,34.27,10500.0,29.2017,29.2102,29.1762,29.1762,10500.0
2013-04-23 12:50:00,34.26,34.29,34.25,34.29,11400.0,29.1677,29.1932,29.1592,29.1932,11400.0
2013-04-23 13:00:00,34.29,34.32,34.0,34.0,67400.0,29.1932,29.2187,28.9463,28.9463,67400.0
2013-04-23 13:10:00,34.0,34.35,33.96,34.34,81000.0,28.9463,29.2443,28.9123,29.2358,81000.0
2013-04-23 13:20:00,34.35,34.38,34.27,34.34,25300.0,29.2443,29.2698,29.1762,29.2358,25300.0
2013-04-23 13:30:00,34.33,34.36,34.31,34.33,29800.0,29.2273,29.2528,29.2102,29.2273,29800.0
2013-04-23 13:40:00,34.32,34.34,34.25,34.29,30600.0,29.2187,29.2358,29.1592,29.1932,30600.0
2013-04-23 13:50:00,34.29,34.33,34.26,34.27,33400.0,29.1932,29.2273,29.1677,29.1762,33400.0
2013-04-23 14:00:00,34.27,34.33,34.27,34.3,24800.0,29.1762,29.2273,29.1762,29.2017,24800.0
2013-04-23 14:10:00,34.29,34.33,34.27,34.27,48000.0,29.1932,29.2273,29.1762,29.1762,48000.0
2013-04-23 14:20:00,34.27,34.3,34.21,34.23,90400.0,29.1762,29.2017,29.1251,29.1421,90400.0
2013-04-23 14:30:00,34.23,34.29,34.19,34.26,60000.0,29.1421,29.1932,29.1081,29.1677,60000.0
2013-04-23 14:40:00,34.25,34.3,34.22,34.29,35400.0,29.1592,29.2017,29.1336,29.1932,35400.0
2013-04-23 14:50:00,34.28,34.31,34.26,34.31,136200.0,29.1847,29.2102,29.1677,29.2102,136200.0
2013-04-23 15:00:00,34.31,34.38,34.3,34.38,99900.0,29.2102,29.2698,29.2017,29.2698,99900.0
2013-04-23 15:10:00,34.38,34.39,34.3,34.3,79500.0,29.2698,29.2783,29.2017,29.2017,79500.0
2013-04-23 15:20:00,34.3,34.4,34.3,34.37,72200.0,29.2017,29.2869,29.2017,29.2613,72200.0
2013-04-23 15:30:00,34.38,34.43,34.38,34.41,81000.0,29.2698,29.3124,29.2698,29.2954,81000.0
2013-04-23 15:40:00,34.41,34.43,34.36,34.43,115900.0,29.2954,29.3124,29.2528,29.3124,115900.0
2013-04-23 15:50:00,34.43,34.48,34.41,34.44,153800.0,29.3124,29.355,29.2954,29.3209,153800.0
2013-04-24 09:30:00,34.31,34.62,34.3,34.62,137300.0,29.2102,29.4742,29.2017,29.4742,137300.0
2013-04-24 09:40:00,34.62,34.63,34.5,34.57,47300.0,29.4742,29.4827,29.372,29.4316,47300.0
2013-04-24 09:50:00,34.57,34.64,34.55,34.6,176500.0,29.4316,29.4912,29.4146,29.4571,176500.0
2013-04-24 10:00:00,34.61,34.63,34.5,34.5,71100.0,29.4656,29.4827,29.372,29.372,71100.0
2013-04-24 10:10:00,34.49,34.5,34.38,34.39,98500.0,29.3635,29.372,29.2698,29.2783,98500.0
2013-04-24 10:20:00,34.39,34.45,34.34,34.42,28400.0,29.2783,29.3294,29.2358,29.3039,28400.0
2013-04-24 10:30:00,34.41,34.48,34.36,34.39,37600.0,29.2954,29.355,29.2528,29.2783,37600.0
2013-04-24 10:40:00,34.39,34.53,34.39,34.5,24300.0,29.2783,29.3975,29.2783,29.372,24300.0
2013-04-24 10:50:00,34.49,34.57,34.46,34.48,61400.0,29.3635,29.4316,29.3379,29.355,61400.0
2013-04-24 11:00:00,34.48,34.51,34.37,34.37,95300.0,29.355,29.3805,29.2613,29.2613,95300.0
2013-04-24 11:10:00,34.36,34.46,34.34,34.46,22900.0,29.2528,29.3379,29.2358,29.3379,22900.0
2013-04-24 11:20:00,34.45,34.45,34.37,34.43,185700.0,29.3294,29.3294,29.2613,29.3124,185700.0
2013-04-24 11:30:00,34.44,34.48,34.39,34.4,20200.0,29.3209,29.355,29.2783,29.2869,20200.0
2013-04-24 11:40:00,34.41,34.5,34.38,34.5,21100.0,29.2954,29.372,29.2698,29.372,21100.0
2013-04-24 11:50:00,34.51,34.51,34.45,34.47,17200.0,29.3805,29.3805,29.3294,29.3465,17200.0
2013-04-24 12:00:00,34.48,34.49,34.43,34.49,19800.0,29.355,29.3635,29.3124,29.3635,19800.0
2013-04-24 12:10:00,34.48,34.49,34.44,34.47,17300.0,29.355,29.3635,29.3209,29.3465,17300.0
2013-04-24 12:20:00,34.48,34.5,34.44,34.44,14800.0,29.355,29.372,29.3209,29.3209,14800.0
2013-04-24 12:30:00,34.43,34.46,34.34,34.37,22000.0,29.3124,29.3379,29.2358,29.2613,22000.0
2013-04-24 12:40:00,34.38,34.4,34.33,34.36,28600.0,29.2698,29.2869,29.2273,29.2528,28600.0
2013-04-24 12:50:00,34.35,34.37,34.31,34.32,46400.0,29.2443,29.2613,29.2102,29.2187,46400.0
2013-04-24 13:00:00,34.32,34.34,34.27,34.28,29800.0,29.2187,29.2358,29.1762,29.1847,29800.0
2013-04-24 13:10:00,34.27,34.33,34.26,34.31,44200.0,29.1762,29.2273,29.1677,29.2102,44200.0
2013-04-24 13:20:00,34.31,34.32,34.17,34.18,84700.0,29.2102,29.2187,29.091,29.0996,84700.0
2013-04-24 13:30:00,34.2,34.2,34.12,34.12,41100.0,29.1166,29.1166,29.0485,29.0485,41100.0
2013-04-24 13:40:00,34.13,34.16,34.07,34.11,58500.0,29.057,29.0825,29.0059,29.04,58500.0
2013-04-24 13:50:00,34.14,34.3,34.14,34.16,66900.0,29.0655,29.2017,29.0655,29.0825,66900.0
2013-04-24 14:00:00,34.17,34.2,34.15,34.19,20500.0,29.091,29.1166,29.074,29.1081,20500.0
2013-04-24 14:10:00,34.19,34.3,34.18,34.3,43900.0,29.1081,29.2017,29.0996,29.2017,43900.0
2013-04-24 14:20:00,34.3,34.33,34.27,34.27,128400.0,29.2017,29.2273,29.1762,29.1762,128400.0
2013-04-24 14:30:00,34.28,34.33,34.27,34.32,46000.0,29.1847,29.2273,29.1762,29.2187,46000.0
2013-04-24 14:40:00,34.32,34.43,34.32,34.39,175700.0,29.2187,29.3124,29.2187,29.2783,175700.0
2013-04-24 14:50:00,34.38,34.47,34.36,34.44,80100.0,29.2698,29.3465,29.2528,29.3209,80100.0
2013-04-24 15:00:00,34.44,34.46,34.35,34.37,89800.0,29.3209,29.3379,29.2443,29.2613,89800.0
2013-04-24 15:10:00,34.36,34.43,34.33,34.34,80600.0,29.2528,29.3124,29.2273,29.2358,80600.0
2013-04-24 15:20:00,34.34,34.38,34.26,34.33,179200.0,29.2358,29.2698,29.1677,29.2273,179200.0
2013-04-24 15:30:00,34.34,34.35,34.26,34.31,145100.0,29.2358,29.2443,29.1677,29.2102,145100.0
2013-04-24 15:40:00,34.32,34.32,34.18,34.25,204900.0,29.2187,29.2187,29.0996,29.1592,204900.0
2013-04-24 15:50:00,34.25,34.34,34.24,34.29,197200.0,29.1592,29.2358,29.1506,29.1932,197200.0
2013-04-25 09:30:00,35.8,36.4,35.53,36.28,499800.0,30.4788,30.9896,30.2489,30.8874,499800.0
2013-04-25 09:40:00,36.32,37.08,36.32,36.85,614800.0,30.9215,31.5685,30.9215,31.3727,614800.0
2013-04-25 09:50:00,36.88,37.15,36.63,36.84,380600.0,31.3982,31.6281,31.1854,31.3642,380600.0
2013-04-25 10:00:00,36.84,36.9,36.69,36.79,331100.0,31.3642,31.4153,31.2365,31.3216,331100.0
2013-04-25 10:10:00,36.8,36.99,36.74,36.93,215200.0,31.3301,31.4919,31.279,31.4408,215200.0
2013-04-25 10:20:00,36.94,37.0,36.65,36.76,129600.0,31.4493,31.5004,31.2024,31.2961,129600.0
2013-04-25 10:30:00,36.75,36.85,36.65,36.68,201400.0,31.2876,31.3727,31.2024,31.228,201400.0
2013-04-25 10:40:00,36.68,36.91,36.68,36.79,53100.0,31.228,31.4238,31.228,31.3216,53100.0
2013-04-25 10:50:00,36.78,36.97,36.77,36.86,87000.0,31.3131,31.4749,31.3046,31.3812,87000.0
2013-04-25 11:00:00,36.85,37.19,36.83,37.17,158500.0,31.3727,31.6622,31.3557,31.6451,158500.0
2013-04-25 11:10:00,37.16,37.32,37.1,37.25,66900.0,31.6366,31.7728,31.5855,31.7132,66900.0
2013-04-25 11:20:00,37.28,37.3,37.09,37.25,88800.0,31.7388,31.7558,31.577,31.7132,88800.0
2013-04-25 11:30:00,37.25,37.36,37.0,37.08,182500.0,31.7132,31.8069,31.5004,31.5685,182500.0
2013-04-25 11:40:00,37.09,37.09,36.9,36.9,74500.0,31.577,31.577,31.4153,31.4153,74500.0
2013-04-25 11:50:00,36.92,36.92,36.8,36.85,37700.0,31.4323,31.4323,31.3301,31.3727,37700.0
2013-04-25 12:00:00,36.85,36.86,36.81,36.82,29900.0,31.3727,31.3812,31.3386,31.3472,29900.0
2013-04-25 12:10:00,36.82,36.84,36.77,36.84,60300.0,31.3472,31.3642,31.3046,31.3642,60300.0
2013-04-25 12:20:00,36.83,36.89,36.76,36.89,77100.0,31.3557,31.4067,31.2961,31.4067,77100.0
2013-04-25 12:30:00,36.88,36.88,36.81,36.85,17600.0,31.3982,31.3982,31.3386,31.3727,17600.0
2013-04-25 12:40:00,36.84,36.84,36.69,36.7,44100.0,31.3642,31.3642,31.2365,31.245,44100.0
2013-04-25 12:50:00,36.7,36.71,36.54,36.59,72800.0,31.245,31.2535,31.1088,31.1513,72800.0
2013-04-25 13:00:00,36.58,36.64,36.54,36.54,103500.0,31.1428,31.1939,31.1088,31.1088,103500.0
2013-04-25 13:10:00,36.55,36.55,36.3,36.42,169800.0,31.1173,31.1173,30.9044,31.0066,169800.0
2013-04-25 13:20:00,36.44,36.59,36.41,36.59,69300.0,31.0236,31.1513,30.9981,31.1513,69300.0
2013-04-25 13:30:00,36.59,36.64,36.58,36.63,40200.0,31.1513,31.1939,31.1428,31.1854,40200.0
2013-04-25 13:40:00,36.63,36.65,36.55,36.58,40500.0,31.1854,31.2024,31.1173,31.1428,40500.0
2013-04-25 13:50:00,36.59,36.59,36.5,36.53,65900.0,31.1513,31.1513,31.0747,31.1003,65900.0
2013-04-25 14:00:00,36.53,36.53,36.43,36.5,92300.0,31.1003,31.1003,31.0151,31.0747,92300.0
2013-04-25 14:10:00,36.49,36.5,36.4,36.41,83600.0,31.0662,31.0747,30.9896,30.9981,83600.0
2013-04-25 14:20:00,36.42,36.51,36.28,36.44,127800.0,31.0066,31.0832,30.8874,31.0236,127800.0
2013-04-25 14:30:00,36.44,36.48,36.36,36.38,95400.0,31.0236,31.0577,30.9555,30.9726,95400.0
2013-04-25 14:40:00,36.39,36.4,36.28,36.31,80000.0,30.9811,30.9896,30.8874,30.913,80000.0
2013-04-25 14:50:00,36.3,36.31,36.13,36.18,142000.0,30.9044,30.913,30.7597,30.8023,142000.0
2013-04-25 15:00:00,36.17,36.19,36.03,36.09,134700.0,30.7938,30.8108,30.6746,30.7257,134700.0
2013-04-25 15:10:00,36.1,36.26,36.03,36.11,99900.0,30.7342,30.8704,30.6746,30.7427,99900.0
2013-04-25 15:20:00,36.12,36.29,36.09,36.29,103500.0,30.7512,30.8959,30.7257,30.8959,103500.0
2013-04-25 15:30:00,36.28,36.3,36.18,36.29,184300.0,30.8874,30.9044,30.8023,30.8959,184300.0
2013-04-25 15:40:00,36.28,36.3,36.18,36.21,422900.0,30.8874,30.9044,30.8023,30.8278,422900.0
2013-04-25 15:50:00,36.21,36.21,36.04,36.07,356000.0,30.8278,30.8278,30.6831,30.7086,356000.0
2013-04-26 09:30:00,36.05,36.07,35.57,35.63,153400.0,30.6916,30.7086,30.283,30.334,153400.0
2013-04-26 09:40:00,35.63,35.74,35.57,35.71,81000.0,30.334,30.4277,30.283,30.4021,81000.0
2013-04-26 09:50:00,35.72,35.81,35.68,35.73,57100.0,30.4107,30.4873,30.3766,30.4192,57100.0
2013-04-26 10:00:00,35.73,35.76,35.62,35.63,73000.0,30.4192,30.4447,30.3255,30.334,73000.0
2013-04-26 10:10:00,35.65,35.66,35.52,35.61,55400.0,30.3511,30.3596,30.2404,30.317,55400.0
2013-04-26 10:20:00,35.62,35.66,35.53,35.6,71000.0,30.3255,30.3596,30.2489,30.3085,71000.0
2013-04-26 10:30:00,35.6,35.6,35.56,35.6,37700.0,30.3085,30.3085,30.2744,30.3085,37700.0
2013-04-26 10:40:00,35.59,35.6,35.45,35.5,68400.0,30.3,30.3085,30.1808,30.2234,68400.0
2013-04-26 10:50:00,35.5,35.5,35.32,35.38,117700.0,30.2234,30.2234,30.0701,30.1212,117700.0
2013-04-26 11:00:00,35.38,35.49,35.37,35.45,73900.0,30.1212,30.2148,30.1127,30.1808,73900.0
2013-04-26 11:10:00,35.45,35.51,35.45,35.47,45000.0,30.1808,30.2319,30.1808,30.1978,45000.0
2013-04-26 11:20:00,35.47,35.55,35.47,35.51,31200.0,30.1978,30.2659,30.1978,30.2319,31200.0
2013-04-26 11:30:00,35.52,35.58,35.47,35.55,38600.0,30.2404,30.2915,30.1978,30.2659,38600.0
2013-04-26 11:40:00,35.56,35.63,35.53,35.61,49900.0,30.2744,30.334,30.2489,30.317,49900.0
2013-04-26 11:50:00,35.61,35.68,35.61,35.66,23000.0,30.317,30.3766,30.317,30.3596,23000.0
2013-04-26 12:00:00,35.65,35.7,35.61,35.69,25600.0,30.3511,30.3936,30.317,30.3851,25600.0
2013-04-26 12:10:00,35.69,35.73,35.65,35.72,21800.0,30.3851,30.4192,30.3511,30.4107,21800.0
2013-04-26 12:20:00,35.71,35.76,35.7,35.76,18500.0,30.4021,30.4447,30.3936,30.4447,18500.0
2013-04-26 12:30:00,35.75,35.84,35.75,35.82,39700.0,30.4362,30.5128,30.4362,30.4958,39700.0
2013-04-26 12:40:00,35.83,35.83,35.76,35.81,16800.0,30.5043,30.5043,30.4447,30.4873,16800.0
2013-04-26 12:50:00,35.83,35.9,35.83,35.9,15400.0,30.5043,30.5639,30.5043,30.5639,15400.0
2013-04-26 13:00:00,35.9,35.92,35.88,35.89,30300.0,30.5639,30.5809,30.5469,30.5554,30300.0
2013-04-26 13:10:00,35.88,35.9,35.88,35.9,22100.0,30.5469,30.5639,30.5469,30.5639,22100.0
2013-04-26 13:20:00,35.9,35.91,35.85,35.91,40900.0,30.5639,30.5724,30.5213,30.5724,40900.0
2013-04-26 13:30:00,35.9,35.91,35.89,35.9,22900.0,30.5639,30.5724,30.5554,30.5639,22900.0
2013-04-26 13:40:00,35.89,35.91,35.85,35.88,28100.0,30.5554,30.5724,30.5213,30.5469,28100.0
2013-04-26 13:50:00,35.87,35.87,35.79,35.81,26800.0,30.5384,30.5384,30.4703,30.4873,26800.0
2013-04-26 14:00:00,35.81,35.86,35.81,35.81,31600.0,30.4873,30.5298,30.4873,30.4873,31600.0
2013-04-26 14:10:00,35.79,35.84,35.78,35.83,20800.0,30.4703,30.5128,30.4617,30.5043,20800.0
2013-04-26 14:20:00,35.84,35.87,35.8,35.8,38300.0,30.5128,30.5384,30.4788,30.4788,38300.0
2013-04-26 14:30:00,35.8,35.9,35.8,35.9,23200.0,30.4788,30.5639,30.4788,30.5639,23200.0
2013-04-26 14:40:00,35.9,35.97,35.89,35.97,27500.0,30.5639,30.6235,30.5554,30.6235,27500.0
2013-04-26 14:50:00,35.98,35.99,35.91,35.91,61100.0,30.632,30.6405,30.5724,30.5724,61100.0
2013-04-26 15:00:00,35.91,35.96,35.9,35.96,57000.0,30.5724,30.615,30.5639,30.615,57000.0
2013-04-26 15:10:00,35.96,36.05,35.94,36.04,62300.0,30.615,30.6916,30.598,30.6831,62300.0
2013-04-26 15:20:00,36.04,36.07,36.03,36.05,92900.0,30.6831,30.7086,30.6746,30.6916,92900.0
2013-04-26 15:30:00,36.04,36.07,36.02,36.02,82900.0,30.6831,30.7086,30.6661,30.6661,82900.0
2013-04-26 15:40:00,36.02,36.04,35.93,35.95,114000.0,30.6661,30.6831,30.5894,30.6065,114000.0
2013-04-26 15:50:00,35.96,35.98,35.9,35.93,136000.0,30.615,30.632,30.5639,30.5894,136000.0
2013-04-29 09:30:00,36.12,36.24,35.92,35.92,149600.0,30.7512,30.8534,30.5809,30.5809,149600.0
2013-04-29 09:40:00,35.93,36.04,35.93,36.0,72000.0,30.5894,30.6831,30.5894,30.649,72000.0
2013-04-29 09:50:00,36.01,36.08,36.01,36.03,51800.0,30.6576,30.7171,30.6576,30.6746,51800.0
2013-04-29 10:00:00,36.04,36.16,36.02,36.12,85000.0,30.6831,30.7853,30.6661,30.7512,85000.0
2013-04-29 10:10:00,36.13,36.22,36.13,36.22,78600.0,30.7597,30.8363,30.7597,30.8363,78600.0
2013-04-29 10:20:00,36.23,36.3,36.22,36.28,49900.0,30.8448,30.9044,30.8363,30.8874,49900.0
2013-04-29 10:30:00,36.27,36.4,36.25,36.37,681100.0,30.8789,30.9896,30.8619,30.964,681100.0
2013-04-29 10:40:00,36.38,36.4,36.29,36.29,48800.0,30.9726,30.9896,30.8959,30.8959,48800.0
2013-04-29 10:50:00,36.28,36.3,36.26,36.28,13000.0,30.8874,30.9044,30.8704,30.8874,13000.0
2013-04-29 11:00:00,36.3,36.31,36.22,36.23,24500.0,30.9044,30.913,30.8363,30.8448,24500.0
2013-04-29 11:10:00,36.23,36.28,36.22,36.26,44400.0,30.8448,30.8874,30.8363,30.8704,44400.0
2013-04-29 11:20:00,36.27,36.29,36.2,36.22,87400.0,30.8789,30.8959,30.8193,30.8363,87400.0
2013-04-29 11:30:00,36.22,36.31,36.22,36.27,31200.0,30.8363,30.913,30.8363,30.8789,31200.0
2013-04-29 11:40:00,36.27,36.31,36.27,36.3,19900.0,30.8789,30.913,30.8789,30.9044,19900.0
2013-04-29 11:50:00,36.3,36.34,36.27,36.28,141700.0,30.9044,30.9385,30.8789,30.8874,141700.0
2013-04-29 12:00:00,36.28,36.33,36.28,36.29,27200.0,30.8874,30.93,30.8874,30.8959,27200.0
2013-04-29 12:10:00,36.29,36.32,36.26,36.29,41300.0,30.8959,30.9215,30.8704,30.8959,41300.0
2013-04-29 12:20:00,36.29,36.35,36.29,36.32,51500.0,30.8959,30.947,30.8959,30.9215,51500.0
2013-04-29 12:30:00,36.32,36.35,36.31,36.31,29400.0,30.9215,30.947,30.913,30.913,29400.0
2013-04-29 12:40:00,36.3,36.31,36.28,36.31,13200.0,30.9044,30.913,30.8874,30.913,13200.0
2013-04-29 12:50:00,36.3,36.33,36.28,36.3,18900.0,30.9044,30.93,30.8874,30.9044,18900.0
2013-04-29 13:00:00,36.3,36.32,36.26,36.28,25600.0,30.9044,30.9215,30.8704,30.8874,25600.0
2013-04-29 13:10:00,36.28,36.31,36.28,36.3,26200.0,30.8874,30.913,30.8874,30.9044,26200.0
2013-04-29 13:20:00,36.29,36.32,36.27,36.3,33000.0,30.8959,30.9215,30.8789,30.9044,33000.0
2013-04-29 13:30:00,36.3,36.36,36.29,36.35,33900.0,30.9044,30.9555,30.8959,30.947,33900.0
2013-04-29 13:40:00,36.35,36.36,36.29,36.3,33200.0,30.947,30.9555,30.8959,30.9044,33200.0
2013-04-29 13:50:00,36.28,36.3,36.28,36.28,23400.0,30.8874,30.9044,30.8874,30.8874,23400.0
2013-04-29 14:00:00,36.28,36.3,36.23,36.3,55300.0,30.8874,30.9044,30.8448,30.9044,55300.0
2013-04-29 14:10:00,36.3,36.31,36.28,36.3,41800.0,30.9044,30.913,30.8874,30.9044,41800.0
2013-04-29 14:20:00,36.3,36.31,36.28,36.29,33500.0,30.9044,30.913,30.8874,30.8959,33500.0
2013-04-29 14:30:00,36.3,36.3,36.27,36.27,32500.0,30.9044,30.9044,30.8789,30.8789,32500.0
2013-04-29 14:40:00,36.27,36.3,36.27,36.29,29800.0,30.8789,30.9044,30.8789,30.8959,29800.0
2013-04-29 14:50:00,36.29,36.31,36.29,36.3,38900.0,30.8959,30.913,30.8959,30.9044,38900.0
2013-04-29 15:00:00,36.3,36.3,36.21,36.22,40500.0,30.9044,30.9044,30.8278,30.8363,40500.0
2013-04-29 15:10:00,36.22,36.26,36.22,36.25,52100.0,30.8363,30.8704,30.8363,30.8619,52100.0
2013-04-29 15:20:00,36.25,36.28,36.24,36.25,57500.0,30.8619,30.8874,30.8534,30.8619,57500.0
2013-04-29 15:30:00,36.25,36.31,36.25,36.3,37700.0,30.8619,30.913,30.8619,30.9044,37700.0
2013-04-29 15:40:00,36.29,36.3,36.23,36.23,79900.0,30.8959,30.9044,30.8448,30.8448,79900.0
2013-04-29 15:50:00,36.23,36.27,36.2,36.24,221700.0,30.8448,30.8789,30.8193,30.8534,221700.0
2013-04-30 09:30:00,36.55,36.75,36.45,36.71,124100.0,31.1173,31.2876,31.0321,31.2535,124100.0
2013-04-30 09:40:00,36.7,36.78,36.53,36.69,71800.0,31.245,31.3131,31.1003,31.2365,71800.0
2013-04-30 09:50:00,36.69,36.72,36.52,36.54,86100.0,31.2365,31.262,31.0917,31.1088,86100.0
2013-04-30 10:00:00,36.56,36.62,36.41,36.45,64800.0,31.1258,31.1769,30.9981,31.0321,64800.0
2013-04-30 10:10:00,36.47,36.67,36.47,36.6,96200.0,31.0492,31.2194,31.0492,31.1599,96200.0
2013-04-30 10:20:00,36.6,36.66,36.55,36.66,69000.0,31.1599,31.2109,31.1173,31.2109,69000.0
2013-04-30 10:30:00,36.65,36.74,36.64,36.69,30600.0,31.2024,31.279,31.1939,31.2365,30600.0
2013-04-30 10:40:00,36.68,36.71,36.66,36.7,39800.0,31.228,31.2535,31.2109,31.245,39800.0
2013-04-30 10:50:00,36.7,36.74,36.64,36.65,30800.0,31.245,31.279,31.1939,31.2024,30800.0
2013-04-30 11:00:00,36.65,36.7,36.64,36.66,79500.0,31.2024,31.245,31.1939,31.2109,79500.0
2013-04-30 11:10:00,36.66,36.67,36.59,36.6,30900.0,31.2109,31.2194,31.1513,31.1599,30900.0
2013-04-30 11:20:00,36.61,36.61,36.52,36.53,25700.0,31.1684,31.1684,31.0917,31.1003,25700.0
2013-04-30 11:30:00,36.52,36.53,36.46,36.48,36200.0,31.0917,31.1003,31.0407,31.0577,36200.0
2013-04-30 11:40:00,36.48,36.55,36.48,36.48,45400.0,31.0577,31.1173,31.0577,31.0577,45400.0
2013-04-30 11:50:00,36.49,36.54,36.42,36.42,72500.0,31.0662,31.1088,31.0066,31.0066,72500.0
2013-04-30 12:00:00,36.42,36.44,36.36,36.4,23100.0,31.0066,31.0236,30.9555,30.9896,23100.0
2013-04-30 12:10:00,36.39,36.45,36.38,36.44,30800.0,30.9811,31.0321,30.9726,31.0236,30800.0
2013-04-30 12:20:00,36.44,36.44,36.36,36.36,15700.0,31.0236,31.0236,30.9555,30.9555,15700.0
2013-04-30 12:30:00,36.36,36.38,36.32,36.33,22000.0,30.9555,30.9726,30.9215,30.93,22000.0
2013-04-30 12:40:00,36.34,36.36,36.32,36.34,18200.0,30.9385,30.9555,30.9215,30.9385,18200.0
2013-04-30 12:50:00,36.34,36.35,36.33,36.33,18700.0,30.9385,30.947,30.93,30.93,18700.0
2013-04-30 13:00:00,36.32,36.34,36.31,36.33,18700.0,30.9215,30.9385,30.913,30.93,18700.0
2013-04-30 13:10:00,36.34,36.45,36.33,36.44,27800.0,30.9385,31.0321,30.93,31.0236,27800.0
2013-04-30 13:20:00,36.44,36.45,36.39,36.4,24800.0,31.0236,31.0321,30.9811,30.9896,24800.0
2013-04-30 13:30:00,36.41,36.41,36.35,36.35,15200.0,30.9981,30.9981,30.947,30.947,15200.0
2013-04-30 13:40:00,36.36,36.39,36.35,36.38,26400.0,30.9555,30.9811,30.947,30.9726,26400.0
2013-04-30 13:50:00,36.38,36.38,36.34,36.34,16300.0,30.9726,30.9726,30.9385,30.9385,16300.0
2013-04-30 14:00:00,36.35,36.35,36.22,36.22,23600.0,30.947,30.947,30.8363,30.8363,23600.0
2013-04-30 14:10:00,36.21,36.32,36.19,36.25,67200.0,30.8278,30.9215,30.8108,30.8619,67200.0
2013-04-30 14:20:00,36.25,36.3,36.24,36.3,21100.0,30.8619,30.9044,30.8534,30.9044,21100.0
2013-04-30 14:30:00,36.3,36.42,36.3,36.41,53000.0,30.9044,31.0066,30.9044,30.9981,53000.0
2013-04-30 14:40:00,36.41,36.41,36.34,36.35,33000.0,30.9981,30.9981,30.9385,30.947,33000.0
2013-04-30 14:50:00,36.36,36.37,36.34,36.36,16600.0,30.9555,30.964,30.9385,30.9555,16600.0
2013-04-30 15:00:00,36.36,36.37,36.32,36.36,57500.0,30.9555,30.964,30.9215,30.9555,57500.0
2013-04-30 15:10:00,36.35,36.38,36.33,36.35,47400.0,30.947,30.9726,30.93,30.947,47400.0
2013-04-30 15:20:00,36.36,36.52,36.35,36.47,93800.0,30.9555,31.0917,30.947,31.0492,93800.0
2013-04-30 15:30:00,36.47,36.58,36.44,36.57,60700.0,31.0492,31.1428,31.0236,31.1343,60700.0
2013-04-30 15:40:00,36.57,36.58,36.51,36.52,54200.0,31.1343,31.1428,31.0832,31.0917,54200.0
2013-04-30 15:50:00,36.53,36.55,36.5,36.54,211200.0,31.1003,31.1173,31.0747,31.1088,211200.0
2013-05-01 09:30:00,36.37,36.49,36.28,36.42,27700.0,30.964,31.0662,30.8874,31.0066,27700.0
2013-05-01 09:40:00,36.43,36.52,36.4,36.42,26100.0,31.0151,31.0917,30.9896,31.0066,26100.0
2013-05-01 09:50:00,36.42,36.49,36.25,36.49,33900.0,31.0066,31.0662,30.8619,31.0662,33900.0
2013-05-01 10:00:00,36.52,36.55,36.41,36.41,22400.0,31.0917,31.1173,30.9981,30.9981,22400.0
2013-05-01 10:10:00,36.41,36.44,36.31,36.33,24300.0,30.9981,31.0236,30.913,30.93,24300.0
2013-05-01 10:20:00,36.32,36.37,36.3,36.31,14700.0,30.9215,30.964,30.9044,30.913,14700.0
2013-05-01 10:30:00,36.31,36.36,36.29,36.35,16100.0,30.913,30.9555,30.8959,30.947,16100.0
2013-05-01 10:40:00,36.36,36.42,36.35,36.38,24600.0,30.9555,31.0066,30.947,30.9726,24600.0
2013-05-01 10:50:00,36.37,36.44,36.37,36.43,22100.0,30.964,31.0236,30.964,31.0151,22100.0
2013-05-01 11:00:00,36.42,36.42,36.38,36.41,23000.0,31.0066,31.0066,30.9726,30.9981,23000.0
2013-05-01 11:10:00,36.41,36.43,36.39,36.42,6000.0,30.9981,31.0151,30.9811,31.0066,6000.0
2013-05-01 11:20:00,36.41,36.41,36.35,36.4,16600.0,30.9981,30.9981,30.947,30.9896,16600.0
2013-05-01 11:30:00,36.38,36.4,36.35,36.36,6500.0,30.9726,30.9896,30.947,30.9555,6500.0
2013-05-01 11:40:00,36.34,36.36,36.3,36.33,11900.0,30.9385,30.9555,30.9044,30.93,11900.0
2013-05-01 11:50:00,36.33,36.35,36.31,36.34,13100.0,30.93,30.947,30.913,30.9385,13100.0
2013-05-01 12:00:00,36.35,36.37,36.32,36.35,17700.0,30.947,30.964,30.9215,30.947,17700.0
2013-05-01 12:10:00,36.33,36.4,36.32,36.37,18500.0,30.93,30.9896,30.9215,30.964,18500.0
2013-05-01 12:20:00,36.36,36.37,36.33,36.35,8900.0,30.9555,30.964,30.93,30.947,8900.0
2013-05-01 12:30:00,36.34,36.34,36.29,36.3,8900.0,30.9385,30.9385,30.8959,30.9044,8900.0
2013-05-01 12:40:00,36.3,36.33,36.3,36.32,6500.0,30.9044,30.93,30.9044,30.9215,6500.0
2013-05-01 12:50:00,36.31,36.45,36.28,36.41,74500.0,30.913,31.0321,30.8874,30.9981,74500.0
2013-05-01 13:00:00,36.4,36.45,36.35,36.43,52600.0,30.9896,31.0321,30.947,31.0151,52600.0
2013-05-01 13:10:00,36.43,36.47,36.43,36.45,37800.0,31.0151,31.0492,31.0151,31.0321,37800.0
2013-05-01 13:20:00,36.45,36.56,36.45,36.54,35800.0,31.0321,31.1258,31.0321,31.1088,35800.0
2013-05-01 13:30:00,36.55,36.62,36.51,36.54,35200.0,31.1173,31.1769,31.0832,31.1088,35200.0
2013-05-01 13:40:00,36.54,36.56,36.52,36.56,29400.0,31.1088,31.1258,31.0917,31.1258,29400.0
2013-05-01 13:50:00,36.55,36.56,36.52,36.56,28400.0,31.1173,31.1258,31.0917,31.1258,28400.0
2013-05-01 14:00:00,36.55,36.58,36.51,36.55,71200.0,31.1173,31.1428,31.0832,31.1173,71200.0
2013-05-01 14:10:00,36.55,36.6,36.5,36.56,34800.0,31.1173,31.1599,31.0747,31.1258,34800.0
2013-05-01 14:20:00,36.56,36.63,36.52,36.55,44000.0,31.1258,31.1854,31.0917,31.1173,44000.0
2013-05-01 14:30:00,36.55,36.55,36.48,36.5,91300.0,31.1173,31.1173,31.0577,31.0747,91300.0
2013-05-01 14:40:00,36.5,36.51,36.45,36.5,40400.0,31.0747,31.0832,31.0321,31.0747,40400.0
2013-05-01 14:50:00,36.5,36.5,36.45,36.45,61000.0,31.0747,31.0747,31.0321,31.0321,61000.0
2013-05-01 15:00:00,36.44,36.48,36.42,36.43,32100.0,31.0236,31.0577,31.0066,31.0151,32100.0
2013-05-01 15:10:00,36.43,36.44,36.38,36.39,28200.0,31.0151,31.0236,30.9726,30.9811,28200.0
2013-05-01 15:20:00,36.38,36.41,36.33,36.37,71900.0,30.9726,30.9981,30.93,30.964,71900.0
2013-05-01 15:30:00,36.37,36.39,36.33,36.33,23900.0,30.964,30.9811,30.93,30.93,23900.0
2013-05-01 15:40:00,36.33,36.36,36.31,36.34,47800.0,30.93,30.9555,30.913,30.9385,47800.0
2013-05-01 15:50:00,36.33,36.37,36.3,36.33,148200.0,30.93,30.964,30.9044,30.93,148200.0
2013-05-02 09:30:00,36.54,36.66,36.44,36.63,40000.0,31.1088,31.2109,31.0236,31.1854,40000.0
2013-05-02 09:40:00,36.64,36.64,36.43,36.5,48300.0,31.1939,31.1939,31.0151,31.0747,48300.0
2013-05-02 09:50:00,36.52,36.55,36.44,36.44,22200.0,31.0917,31.1173,31.0236,31.0236,22200.0
2013-05-02 10:00:00,36.45,36.47,36.38,36.45,19600.0,31.0321,31.0492,30.9726,31.0321,19600.0
2013-05-02 10:10:00,36.46,36.54,36.46,36.52,22000.0,31.0407,31.1088,31.0407,31.0917,22000.0
2013-05-02 10:20:00,36.51,36.54,36.47,36.52,27900.0,31.0832,31.1088,31.0492,31.0917,27900.0
2013-05-02 10:30:00,36.52,36.52,36.43,36.44,19600.0,31.0917,31.0917,31.0151,31.0236,19600.0
2013-05-02 10:40:00,36.45,36.47,36.39,36.39,19800.0,31.0321,31.0492,30.9811,30.9811,19800.0
2013-05-02 10:50:00,36.39,36.39,36.36,36.37,17000.0,30.9811,30.9811,30.9555,30.964,17000.0
2013-05-02 11:00:00,36.37,36.44,36.35,36.43,38300.0,30.964,31.0236,30.947,31.0151,38300.0
2013-05-02 11:10:00,36.44,36.54,36.44,36.52,36200.0,31.0236,31.1088,31.0236,31.0917,36200.0
2013-05-02 11:20:00,36.53,36.57,36.51,36.57,28700.0,31.1003,31.1343,31.0832,31.1343,28700.0
2013-05-02 11:30:00,36.57,36.57,36.51,36.51,23800.0,31.1343,31.1343,31.0832,31.0832,23800.0
2013-05-02 11:40:00,36.5,36.54,36.49,36.52,19000.0,31.0747,31.1088,31.0662,31.0917,19000.0
2013-05-02 11:50:00,36.52,36.57,36.49,36.5,34600.0,31.0917,31.1343,31.0662,31.0747,34600.0
2013-05-02 12:00:00,36.49,36.58,36.48,36.51,30300.0,31.0662,31.1428,31.0577,31.0832,30300.0
2013-05-02 12:10:00,36.51,36.56,36.48,36.5,34700.0,31.0832,31.1258,31.0577,31.0747,34700.0
2013-05-02 12:20:00,36.5,36.55,36.49,36.54,40000.0,31.0747,31.1173,31.0662,31.1088,40000.0
2013-05-02 12:30:00,36.54,36.56,36.53,36.54,19300.0,31.1088,31.1258,31.1003,31.1088,19300.0
2013-05-02 12:40:00,36.55,36.57,36.53,36.56,23600.0,31.1173,31.1343,31.1003,31.1258,23600.0
2013-05-02 12:50:00,36.57,36.57,36.53,36.53,12300.0,31.1343,31.1343,31.1003,31.1003,12300.0
2013-05-02 13:00:00,36.53,36.56,36.53,36.53,14000.0,31.1003,31.1258,31.1003,31.1003,14000.0
2013-05-02 13:10:00,36.53,36.54,36.51,36.53,25100.0,31.1003,31.1088,31.0832,31.1003,25100.0
2013-05-02 13:20:00,36.52,36.59,36.52,36.57,34300.0,31.0917,31.1513,31.0917,31.1343,34300.0
2013-05-02 13:30:00,36.57,36.58,36.54,36.55,12300.0,31.1343,31.1428,31.1088,31.1173,12300.0
2013-05-02 13:40:00,36.54,36.56,36.52,36.52,24200.0,31.1088,31.1258,31.0917,31.0917,24200.0
2013-05-02 13:50:00,36.52,36.55,36.5,36.52,19800.0,31.0917,31.1173,31.0747,31.0917,19800.0
2013-05-02 14:00:00,36.52,36.53,36.44,36.45,27200.0,31.0917,31.1003,31.0236,31.0321,27200.0
2013-05-02 14:10:00,36.44,36.49,36.42,36.49,19400.0,31.0236,31.0662,31.0066,31.0662,19400.0
2013-05-02 14:20:00,36.49,36.49,36.45,36.48,16900.0,31.0662,31.0662,31.0321,31.0577,16900.0
2013-05-02 14:30:00,36.47,36.53,36.46,36.52,24000.0,31.0492,31.1003,31.0407,31.0917,24000.0
2013-05-02 14:40:00,36.52,36.52,36.45,36.49,25100.0,31.0917,31.0917,31.0321,31.0662,25100.0
2013-05-02 14:50:00,36.5,36.56,36.5,36.56,36300.0,31.0747,31.1258,31.0747,31.1258,36300.0
2013-05-02 15:00:00,36.55,36.57,36.52,36.53,37400.0,31.1173,31.1343,31.0917,31.1003,37400.0
2013-05-02 15:10:00,36.53,36.54,36.51,36.52,31100.0,31.1003,31.1088,31.0832,31.0917,31100.0
2013-05-02 15:20:00,36.52,36.55,36.51,36.54,44100.0,31.0917,31.1173,31.0832,31.1088,44100.0
2013-05-02 15:30:00,36.55,36.58,36.52,36.57,98600.0,31.1173,31.1428,31.0917,31.1343,98600.0
2013-05-02 15:40:00,36.55,36.57,36.52,36.55,74300.0,31.1173,31.1343,31.0917,31.1173,74300.0
2013-05-02 15:50:00,36.55,36.57,36.54,36.55,69900.0,31.1173,31.1343,31.1088,31.1173,69900.0
2013-05-03 09:30:00,36.95,37.03,36.89,37.03,176600.0,31.4578,31.5259,31.4067,31.5259,176600.0
2013-05-03 09:40:00,37.03,37.15,36.98,37.14,105800.0,31.5259,31.6281,31.4834,31.6196,105800.0
2013-05-03 09:50:00,37.13,37.21,36.98,37.0,187800.0,31.6111,31.6792,31.4834,31.5004,187800.0
2013-05-03 10:00:00,37.0,37.03,36.93,36.99,73300.0,31.5004,31.5259,31.4408,31.4919,73300.0
2013-05-03 10:10:00,37.0,37.02,36.97,37.0,62600.0,31.5004,31.5174,31.4749,31.5004,62600.0
2013-05-03 10:20:00,36.99,37.04,36.94,36.95,82600.0,31.4919,31.5345,31.4493,31.4578,82600.0
2013-05-03 10:30:00,36.96,37.0,36.93,36.96,56100.0,31.4663,31.5004,31.4408,31.4663,56100.0
2013-05-03 10:40:00,36.97,37.01,36.94,36.98,76500.0,31.4749,31.5089,31.4493,31.4834,76500.0
2013-05-03 10:50:00,36.99,37.16,36.99,37.03,86500.0,31.4919,31.6366,31.4919,31.5259,86500.0
2013-05-03 11:00:00,37.03,37.04,36.98,37.01,53800.0,31.5259,31.5345,31.4834,31.5089,53800.0
2013-05-03 11:10:00,37.01,37.01,36.97,36.99,42700.0,31.5089,31.5089,31.4749,31.4919,42700.0
2013-05-03 11:20:00,36.99,37.01,36.98,36.98,50000.0,31.4919,31.5089,31.4834,31.4834,50000.0
2013-05-03 11:30:00,36.99,37.02,36.98,37.01,39900.0,31.4919,31.5174,31.4834,31.5089,39900.0
2013-05-03 11:40:00,37.02,37.02,37.0,37.01,27700.0,31.5174,31.5174,31.5004,31.5089,27700.0
2013-05-03 11:50:00,37.01,37.04,36.98,37.0,37900.0,31.5089,31.5345,31.4834,31.5004,37900.0
2013-05-03 12:00:00,37.0,37.13,36.98,37.12,44300.0,31.5004,31.6111,31.4834,31.6026,44300.0
2013-05-03 12:10:00,37.13,37.21,37.07,37.19,91400.0,31.6111,31.6792,31.56,31.6622,91400.0
2013-05-03 12:20:00,37.2,37.21,37.02,37.04,66300.0,31.6707,31.6792,31.5174,31.5345,66300.0
2013-05-03 12:30:00,37.05,37.05,36.98,37.04,49800.0,31.543,31.543,31.4834,31.5345,49800.0
2013-05-03 12:40:00,37.05,37.07,37.02,37.07,23200.0,31.543,31.56,31.5174,31.56,23200.0
2013-05-03 12:50:00,37.06,37.08,37.01,37.02,27000.0,31.5515,31.5685,31.5089,31.5174,27000.0
2013-05-03 13:00:00,37.03,37.04,37.02,37.02,36700.0,31.5259,31.5345,31.5174,31.5174,36700.0
2013-05-03 13:10:00,37.02,37.05,37.02,37.05,18900.0,31.5174,31.543,31.5174,31.543,18900.0
2013-05-03 13:20:00,37.05,37.05,36.95,36.95,44600.0,31.543,31.543,31.4578,31.4578,44600.0
2013-05-03 13:30:00,36.96,36.99,36.95,36.99,20300.0,31.4663,31.4919,31.4578,31.4919,20300.0
2013-05-03 13:40:00,36.98,37.04,36.97,37.01,32500.0,31.4834,31.5345,31.4749,31.5089,32500.0
2013-05-03 13:50:00,37.01,37.03,36.96,36.98,24400.0,31.5089,31.5259,31.4663,31.4834,24400.0
2013-05-03 14:00:00,36.98,37.01,36.95,37.01,41500.0,31.4834,31.5089,31.4578,31.5089,41500.0
2013-05-03 14:10:00,37.01,37.01,36.97,36.99,24100.0,31.5089,31.5089,31.4749,31.4919,24100.0
2013-05-03 14:20:00,37.0,37.01,36.99,37.01,25100.0,31.5004,31.5089,31.4919,31.5089,25100.0
2013-05-03 14:30:00,37.02,37.04,37.01,37.02,24900.0,31.5174,31.5345,31.5089,31.5174,24900.0
2013-05-03 14:40:00,37.01,37.05,37.0,37.02,37400.0,31.5089,31.543,31.5004,31.5174,37400.0
2013-05-03 14:50:00,37.03,37.07,37.0,37.02,50900.0,31.5259,31.56,31.5004,31.5174,50900.0
2013-05-03 15:00:00,37.02,37.03,36.95,36.97,27600.0,31.5174,31.5259,31.4578,31.4749,27600.0
2013-05-03 15:10:00,36.96,36.99,36.95,36.96,22500.0,31.4663,31.4919,31.4578,31.4663,22500.0
2013-05-03 15:20:00,36.95,36.99,36.95,36.99,29800.0,31.4578,31.4919,31.4578,31.4919,29800.0
2013-05-03 15:30:00,37.0,37.01,36.98,37.0,36500.0,31.5004,31.5089,31.4834,31.5004,36500.0
2013-05-03 15:40:00,36.99,37.03,36.98,36.98,44800.0,31.4919,31.5259,31.4834,31.4834,44800.0
2013-05-03 15:50:00,36.99,37.0,36.96,37.0,78400.0,31.4919,31.5004,31.4663,31.5004,78400.0
2013-05-06 09:30:00,37.09,37.12,36.95,37.05,94500.0,31.577,31.6026,31.4578,31.543,94500.0
2013-05-06 09:40:00,37.04,37.04,36.94,36.98,37200.0,31.5345,31.5345,31.4493,31.4834,37200.0
2013-05-06 09:50:00,37.0,37.04,36.97,37.02,21900.0,31.5004,31.5345,31.4749,31.5174,21900.0
2013-05-06 10:00:00,37.02,37.09,36.98,37.02,32100.0,31.5174,31.577,31.4834,31.5174,32100.0
2013-05-06 10:10:00,37.02,37.06,37.0,37.03,26500.0,31.5174,31.5515,31.5004,31.5259,26500.0
2013-05-06 10:20:00,37.04,37.06,36.98,37.01,44000.0,31.5345,31.5515,31.4834,31.5089,44000.0
2013-05-06 10:30:00,37.01,37.02,36.95,36.96,39400.0,31.5089,31.5174,31.4578,31.4663,39400.0
2013-05-06 10:40:00,36.94,36.96,36.9,36.91,11300.0,31.4493,31.4663,31.4153,31.4238,11300.0
2013-05-06 10:50:00,36.9,36.9,36.78,36.8,14900.0,31.4153,31.4153,31.3131,31.3301,14900.0
2013-05-06 11:00:00,36.79,36.9,36.77,36.88,27300.0,31.3216,31.4153,31.3046,31.3982,27300.0
2013-05-06 11:10:00,36.88,36.95,36.86,36.95,12600.0,31.3982,31.4578,31.3812,31.4578,12600.0
2013-05-06 11:20:00,36.96,36.99,36.94,36.94,12000.0,31.4663,31.4919,31.4493,31.4493,12000.0
2013-05-06 11:30:00,36.92,36.97,36.9,36.97,10200.0,31.4323,31.4749,31.4153,31.4749,10200.0
2013-05-06 11:40:00,36.97,37.0,36.95,36.96,17700.0,31.4749,31.5004,31.4578,31.4663,17700.0
2013-05-06 11:50:00,36.94,36.95,36.93,36.95,8700.0,31.4493,31.4578,31.4408,31.4578,8700.0
2013-05-06 12:00:00,36.94,37.0,36.93,36.98,35200.0,31.4493,31.5004,31.4408,31.4834,35200.0
2013-05-06 12:10:00,36.98,37.0,36.94,36.99,23900.0,31.4834,31.5004,31.4493,31.4919,23900.0
2013-05-06 12:20:00,36.98,37.03,36.98,37.0,253200.0,31.4834,31.5259,31.4834,31.5004,253200.0
2013-05-06 12:30:00,37.01,37.04,36.99,37.01,33900.0,31.5089,31.5345,31.4919,31.5089,33900.0
2013-05-06 12:40:00,37.01,37.06,37.0,37.06,17300.0,31.5089,31.5515,31.5004,31.5515,17300.0
2013-05-06 12:50:00,37.06,37.11,37.0,37.01,87900.0,31.5515,31.594,31.5004,31.5089,87900.0
2013-05-06 13:00:00,37.02,37.02,36.95,36.99,30500.0,31.5174,31.5174,31.4578,31.4919,30500.0
2013-05-06 13:10:00,36.99,36.99,36.93,36.97,21500.0,31.4919,31.4919,31.4408,31.4749,21500.0
2013-05-06 13:20:00,36.98,37.03,36.96,36.98,40800.0,31.4834,31.5259,31.4663,31.4834,40800.0
2013-05-06 13:30:00,36.99,37.04,36.98,37.0,24900.0,31.4919,31.5345,31.4834,31.5004,24900.0
2013-05-06 13:40:00,36.99,37.0,36.96,36.99,23100.0,31.4919,31.5004,31.4663,31.4919,23100.0
2013-05-06 13:50:00,36.99,37.04,36.98,37.03,111300.0,31.4919,31.5345,31.4834,31.5259,111300.0
2013-05-06 14:00:00,37.02,37.02,36.97,37.01,42900.0,31.5174,31.5174,31.4749,31.5089,42900.0
2013-05-06 14:10:00,37.01,37.02,36.98,37.0,20400.0,31.5089,31.5174,31.4834,31.5004,20400.0
2013-05-06 14:20:00,37.01,37.02,36.99,37.01,19200.0,31.5089,31.5174,31.4919,31.5089,19200.0
2013-05-06 14:30:00,37.01,37.03,37.0,37.02,12300.0,31.5089,31.5259,31.5004,31.5174,12300.0
2013-05-06 14:40:00,37.02,37.04,37.02,37.02,19600.0,31.5174,31.5345,31.5174,31.5174,19600.0
2013-05-06 14:50:00,37.02,37.09,37.02,37.05,33200.0,31.5174,31.577,31.5174,31.543,33200.0
2013-05-06 15:00:00,37.05,37.07,37.03,37.05,44900.0,31.543,31.56,31.5259,31.543,44900.0
2013-05-06 15:10:00,37.05,37.08,37.04,37.06,29200.0,31.543,31.5685,31.5345,31.5515,29200.0
2013-05-06 15:20:00,37.06,37.09,37.04,37.09,29200.0,31.5515,31.577,31.5345,31.577,29200.0
2013-05-06 15:30:00,37.09,37.12,37.08,37.11,40500.0,31.577,31.6026,31.5685,31.594,40500.0
2013-05-06 15:40:00,37.1,37.14,37.1,37.11,38200.0,31.5855,31.6196,31.5855,31.594,38200.0
2013-05-06 15:50:00,37.11,37.12,37.07,37.1,156700.0,31.594,31.6026,31.56,31.5855,156700.0
2013-05-07 09:30:00,37.27,37.28,37.23,37.28,20700.0,31.7303,31.7388,31.6962,31.7388,20700.0
2013-05-07 09:40:00,37.29,37.32,37.25,37.26,27000.0,31.7473,31.7728,31.7132,31.7218,27000.0
2013-05-07 09:50:00,37.28,37.34,37.27,37.33,20200.0,31.7388,31.7899,31.7303,31.7813,20200.0
2013-05-07 10:00:00,37.33,37.33,37.21,37.24,54600.0,31.7813,31.7813,31.6792,31.7047,54600.0
2013-05-07 10:10:00,37.24,37.24,37.06,37.08,38900.0,31.7047,31.7047,31.5515,31.5685,38900.0
2013-05-07 10:20:00,37.06,37.17,37.02,37.17,29600.0,31.5515,31.6451,31.5174,31.6451,29600.0
2013-05-07 10:30:00,37.15,37.19,37.11,37.19,22400.0,31.6281,31.6622,31.594,31.6622,22400.0
2013-05-07 10:40:00,37.19,37.23,37.14,37.23,51500.0,31.6622,31.6962,31.6196,31.6962,51500.0
2013-05-07 10:50:00,37.23,37.31,37.22,37.25,21100.0,31.6962,31.7643,31.6877,31.7132,21100.0
2013-05-07 11:00:00,37.28,37.35,37.28,37.33,37700.0,31.7388,31.7984,31.7388,31.7813,37700.0
2013-05-07 11:10:00,37.32,37.37,37.32,37.33,22700.0,31.7728,31.8154,31.7728,31.7813,22700.0
2013-05-07 11:20:00,37.33,37.37,37.32,37.37,17000.0,31.7813,31.8154,31.7728,31.8154,17000.0
2013-05-07 11:30:00,37.37,37.37,37.3,37.3,33100.0,31.8154,31.8154,31.7558,31.7558,33100.0
2013-05-07 11:40:00,37.3,37.3,37.25,37.28,26000.0,31.7558,31.7558,31.7132,31.7388,26000.0
2013-05-07 11:50:00,37.27,37.29,37.24,37.25,20300.0,31.7303,31.7473,31.7047,31.7132,20300.0
2013-05-07 12:00:00,37.25,37.27,37.15,37.17,43300.0,31.7132,31.7303,31.6281,31.6451,43300.0
2013-05-07 12:10:00,37.18,37.23,37.18,37.22,12900.0,31.6536,31.6962,31.6536,31.6877,12900.0
2013-05-07 12:20:00,37.22,37.29,37.22,37.28,10200.0,31.6877,31.7473,31.6877,31.7388,10200.0
2013-05-07 12:30:00,37.28,37.31,37.27,37.3,12900.0,31.7388,31.7643,31.7303,31.7558,12900.0
2013-05-07 12:40:00,37.3,37.35,37.28,37.34,12100.0,31.7558,31.7984,31.7388,31.7899,12100.0
2013-05-07 12:50:00,37.34,37.38,37.33,37.37,13400.0,31.7899,31.8239,31.7813,31.8154,13400.0
2013-05-07 13:00:00,37.37,37.38,37.33,37.35,14800.0,31.8154,31.8239,31.7813,31.7984,14800.0
2013-05-07 13:10:00,37.36,37.37,37.34,37.37,10100.0,31.8069,31.8154,31.7899,31.8154,10100.0
2013-05-07 13:20:00,37.37,37.39,37.32,37.36,13100.0,31.8154,31.8324,31.7728,31.8069,13100.0
2013-05-07 13:30:00,37.36,37.38,37.34,37.35,16600.0,31.8069,31.8239,31.7899,31.7984,16600.0
2013-05-07 13:40:00,37.34,37.37,37.33,37.37,11700.0,31.7899,31.8154,31.7813,31.8154,11700.0
2013-05-07 13:50:00,37.36,37.37,37.35,37.36,16700.0,31.8069,31.8154,31.7984,31.8069,16700.0
2013-05-07 14:00:00,37.37,37.37,37.33,37.34,30100.0,31.8154,31.8154,31.7813,31.7899,30100.0
2013-05-07 14:10:00,37.35,37.38,37.34,37.36,10500.0,31.7984,31.8239,31.7899,31.8069,10500.0
2013-05-07 14:20:00,37.37,37.37,37.33,37.35,16900.0,31.8154,31.8154,31.7813,31.7984,16900.0
2013-05-07 14:30:00,37.35,37.36,37.32,37.33,13200.0,31.7984,31.8069,31.7728,31.7813,13200.0
2013-05-07 14:40:00,37.32,37.36,37.32,37.34,30400.0,31.7728,31.8069,31.7728,31.7899,30400.0
2013-05-07 14:50:00,37.34,37.38,37.33,37.37,25800.0,31.7899,31.8239,31.7813,31.8154,25800.0
2013-05-07 15:00:00,37.37,37.41,37.36,37.41,21600.0,31.8154,31.8495,31.8069,31.8495,21600.0
2013-05-07 15:10:00,37.41,37.48,37.41,37.44,44900.0,31.8495,31.9091,31.8495,31.875,44900.0
2013-05-07 15:20:00,37.43,37.44,37.37,37.39,24400.0,31.8665,31.875,31.8154,31.8324,24400.0
2013-05-07 15:30:00,37.39,37.4,37.38,37.4,28000.0,31.8324,31.8409,31.8239,31.8409,28000.0
2013-05-07 15:40:00,37.4,37.45,37.4,37.44,53700.0,31.8409,31.8835,31.8409,31.875,53700.0
2013-05-07 15:50:00,37.45,37.52,37.44,37.52,214200.0,31.8835,31.9431,31.875,31.9431,214200.0
2013-05-08 09:30:00,37.55,37.57,37.22,37.23,94700.0,31.9686,31.9857,31.6877,31.6962,94700.0
2013-05-08 09:40:00,37.22,37.43,37.19,37.34,70000.0,31.6877,31.8665,31.6622,31.7899,70000.0
2013-05-08 09:50:00,37.35,37.49,37.35,37.49,30600.0,31.7984,31.9176,31.7984,31.9176,30600.0
2013-05-08 10:00:00,37.49,37.49,37.36,37.37,38600.0,31.9176,31.9176,31.8069,31.8154,38600.0
2013-05-08 10:10:00,37.37,37.38,37.33,37.37,27100.0,31.8154,31.8239,31.7813,31.8154,27100.0
2013-05-08 10:20:00,37.35,37.41,37.31,37.39,40500.0,31.7984,31.8495,31.7643,31.8324,40500.0
2013-05-08 10:30:00,37.39,37.39,37.31,37.32,28000.0,31.8324,31.8324,31.7643,31.7728,28000.0
2013-05-08 10:40:00,37.32,37.39,37.31,37.37,36900.0,31.7728,31.8324,31.7643,31.8154,36900.0
2013-05-08 10:50:00,37.37,37.39,37.31,37.32,27400.0,31.8154,31.8324,31.7643,31.7728,27400.0
2013-05-08 11:00:00,37.31,37.38,37.31,37.38,24900.0,31.7643,31.8239,31.7643,31.8239,24900.0
2013-05-08 11:10:00,37.39,37.46,37.39,37.46,14000.0,31.8324,31.892,31.8324,31.892,14000.0
2013-05-08 11:20:00,37.45,37.47,37.44,37.45,14900.0,31.8835,31.9005,31.875,31.8835,14900.0
2013-05-08 11:30:00,37.46,37.52,37.44,37.5,6900.0,31.892,31.9431,31.875,31.9261,6900.0
2013-05-08 11:40:00,37.5,37.53,37.47,37.47,13700.0,31.9261,31.9516,31.9005,31.9005,13700.0
2013-05-08 11:50:00,37.47,37.51,37.46,37.5,11100.0,31.9005,31.9346,31.892,31.9261,11100.0
2013-05-08 12:00:00,37.48,37.5,37.48,37.49,7300.0,31.9091,31.9261,31.9091,31.9176,7300.0
2013-05-08 12:10:00,37.49,37.51,37.48,37.5,7500.0,31.9176,31.9346,31.9091,31.9261,7500.0
2013-05-08 12:20:00,37.49,37.5,37.4,37.4,37900.0,31.9176,31.9261,31.8409,31.8409,37900.0
2013-05-08 12:30:00,37.4,37.41,37.35,37.38,19300.0,31.8409,31.8495,31.7984,31.8239,19300.0
2013-05-08 12:40:00,37.39,37.45,37.37,37.44,16600.0,31.8324,31.8835,31.8154,31.875,16600.0
2013-05-08 12:50:00,37.44,37.47,37.41,37.43,16100.0,31.875,31.9005,31.8495,31.8665,16100.0
2013-05-08 13:00:00,37.43,37.46,37.41,37.44,12900.0,31.8665,31.892,31.8495,31.875,12900.0
2013-05-08 13:10:00,37.43,37.44,37.38,37.43,13200.0,31.8665,31.875,31.8239,31.8665,13200.0
2013-05-08 13:20:00,37.43,37.45,37.39,37.39,15200.0,31.8665,31.8835,31.8324,31.8324,15200.0
2013-05-08 13:30:00,37.39,37.46,37.39,37.46,69400.0,31.8324,31.892,31.8324,31.892,69400.0
2013-05-08 13:40:00,37.45,37.51,37.45,37.51,21600.0,31.8835,31.9346,31.8835,31.9346,21600.0
2013-05-08 13:50:00,37.5,37.52,37.5,37.51,31600.0,31.9261,31.9431,31.9261,31.9346,31600.0
2013-05-08 14:00:00,37.5,37.52,37.49,37.52,33300.0,31.9261,31.9431,31.9176,31.9431,33300.0
2013-05-08 14:10:00,37.51,37.55,37.5,37.55,20400.0,31.9346,31.9686,31.9261,31.9686,20400.0
2013-05-08 14:20:00,37.56,37.58,37.55,37.57,10400.0,31.9772,31.9942,31.9686,31.9857,10400.0
2013-05-08 14:30:00,37.56,37.58,37.54,37.58,27200.0,31.9772,31.9942,31.9601,31.9942,27200.0
2013-05-08 14:40:00,37.58,37.59,37.5,37.54,19300.0,31.9942,32.0027,31.9261,31.9601,19300.0
2013-05-08 14:50:00,37.51,37.53,37.5,37.5,10200.0,31.9346,31.9516,31.9261,31.9261,10200.0
2013-05-08 15:00:00,37.49,37.52,37.47,37.49,12200.0,31.9176,31.9431,31.9005,31.9176,12200.0
2013-05-08 15:10:00,37.49,37.52,37.48,37.51,27100.0,31.9176,31.9431,31.9091,31.9346,27100.0
2013-05-08 15:20:00,37.52,37.54,37.49,37.52,31900.0,31.9431,31.9601,31.9176,31.9431,31900.0
2013-05-08 15:30:00,37.52,37.55,37.49,37.5,41100.0,31.9431,31.9686,31.9176,31.9261,41100.0
2013-05-08 15:40:00,37.5,37.52,37.48,37.49,38800.0,31.9261,31.9431,31.9091,31.9176,38800.0
2013-05-08 15:50:00,37.49,37.52,37.48,37.51,141000.0,31.9176,31.9431,31.9091,31.9346,141000.0
2013-05-09 09:30:00,37.54,37.62,37.49,37.58,13100.0,31.9601,32.0282,31.9176,31.9942,13100.0
2013-05-09 09:40:00,37.57,37.62,37.51,37.51,5200.0,31.9857,32.0282,31.9346,31.9346,5200.0
2013-05-09 09:50:00,37.51,37.55,37.48,37.53,2400.0,31.9346,31.9686,31.9091,31.9516,2400.0
2013-05-09 10:00:00,37.51,37.51,37.4,37.41,10600.0,31.9346,31.9346,31.8409,31.8495,10600.0
2013-05-09 10:10:00,37.39,37.41,37.26,37.28,19900.0,31.8324,31.8495,31.7218,31.7388,19900.0
2013-05-09 10:20:00,37.28,37.28,37.19,37.22,24400.0,31.7388,31.7388,31.6622,31.6877,24400.0
2013-05-09 10:30:00,37.22,37.26,37.21,37.26,19100.0,31.6877,31.7218,31.6792,31.7218,19100.0
2013-05-09 10:40:00,37.26,37.28,37.22,37.25,10700.0,31.7218,31.7388,31.6877,31.7132,10700.0
2013-05-09 10:50:00,37.25,37.27,37.17,37.17,15200.0,31.7132,31.7303,31.6451,31.6451,15200.0
2013-05-09 11:00:00,37.16,37.18,37.12,37.16,45100.0,31.6366,31.6536,31.6026,31.6366,45100.0
2013-05-09 11:10:00,37.17,37.2,37.16,37.18,10300.0,31.6451,31.6707,31.6366,31.6536,10300.0
2013-05-09 11:20:00,37.18,37.23,37.17,37.22,15500.0,31.6536,31.6962,31.6451,31.6877,15500.0
2013-05-09 11:30:00,37.23,37.24,37.19,37.23,8200.0,31.6962,31.7047,31.6622,31.6962,8200.0
2013-05-09 11:40:00,37.23,37.29,37.22,37.28,49500.0,31.6962,31.7473,31.6877,31.7388,49500.0
2013-05-09 11:50:00,37.3,37.36,37.28,37.36,6300.0,31.7558,31.8069,31.7388,31.8069,6300.0
2013-05-09 12:00:00,37.36,37.38,37.32,37.35,10500.0,31.8069,31.8239,31.7728,31.7984,10500.0
2013-05-09 12:10:00,37.38,37.38,37.32,37.33,12200.0,31.8239,31.8239,31.7728,31.7813,12200.0
2013-05-09 12:20:00,37.33,37.35,37.29,37.32,25100.0,31.7813,31.7984,31.7473,31.7728,25100.0
2013-05-09 12:30:00,37.32,37.35,37.3,37.31,9400.0,31.7728,31.7984,31.7558,31.7643,9400.0
2013-05-09 12:40:00,37.34,37.37,37.32,37.35,7300.0,31.7899,31.8154,31.7728,31.7984,7300.0
2013-05-09 12:50:00,37.34,37.39,37.33,37.37,8000.0,31.7899,31.8324,31.7813,31.8154,8000.0
2013-05-09 13:00:00,37.37,37.38,37.33,37.35,11900.0,31.8154,31.8239,31.7813,31.7984,11900.0
2013-05-09 13:10:00,37.37,37.38,37.35,37.37,6700.0,31.8154,31.8239,31.7984,31.8154,6700.0
2013-05-09 13:20:00,37.37,37.38,37.34,37.38,9300.0,31.8154,31.8239,31.7899,31.8239,9300.0
2013-05-09 13:30:00,37.39,37.42,37.38,37.41,9600.0,31.8324,31.858,31.8239,31.8495,9600.0
2013-05-09 13:40:00,37.41,37.48,37.41,37.47,8900.0,31.8495,31.9091,31.8495,31.9005,8900.0
2013-05-09 13:50:00,37.46,37.47,37.39,37.42,24500.0,31.892,31.9005,31.8324,31.858,24500.0
2013-05-09 14:00:00,37.43,37.46,37.38,37.4,89400.0,31.8665,31.892,31.8239,31.8409,89400.0
2013-05-09 14:10:00,37.41,37.46,37.39,37.46,34400.0,31.8495,31.892,31.8324,31.892,34400.0
2013-05-09 14:20:00,37.47,37.48,37.41,37.44,14300.0,31.9005,31.9091,31.8495,31.875,14300.0
2013-05-09 14:30:00,37.44,37.44,37.37,37.38,18300.0,31.875,31.875,31.8154,31.8239,18300.0
2013-05-09 14:40:00,37.38,37.39,37.34,37.38,18600.0,31.8239,31.8324,31.7899,31.8239,18600.0
2013-05-09 14:50:00,37.38,37.38,37.29,37.3,32700.0,31.8239,31.8239,31.7473,31.7558,32700.0
2013-05-09 15:00:00,37.29,37.31,37.2,37.27,37900.0,31.7473,31.7643,31.6707,31.7303,37900.0
2013-05-09 15:10:00,37.27,37.3,37.24,37.27,35800.0,31.7303,31.7558,31.7047,31.7303,35800.0
2013-05-09 15:20:00,37.27,37.33,37.26,37.32,34900.0,31.7303,31.7813,31.7218,31.7728,34900.0
2013-05-09 15:30:00,37.31,37.35,37.28,37.31,33300.0,31.7643,31.7984,31.7388,31.7643,33300.0
2013-05-09 15:40:00,37.3,37.32,37.26,37.3,46600.0,31.7558,31.7728,31.7218,31.7558,46600.0
2013-05-09 15:50:00,37.31,37.31,37.24,37.28,99100.0,31.7643,31.7643,31.7047,31.7388,99100.0
2013-05-10 09:30:00,37.32,37.41,37.22,37.37,20200.0,31.7728,31.8495,31.6877,31.8154,20200.0
2013-05-10 09:40:00,37.38,37.39,37.28,37.32,14100.0,31.8239,31.8324,31.7388,31.7728,14100.0
2013-05-10 09:50:00,37.31,37.36,37.29,37.32,32800.0,31.7643,31.8069,31.7473,31.7728,32800.0
2013-05-10 10:00:00,37.33,37.36,37.26,37.28,31000.0,31.7813,31.8069,31.7218,31.7388,31000.0
2013-05-10 10:10:00,37.27,37.34,37.27,37.34,43700.0,31.7303,31.7899,31.7303,31.7899,43700.0
2013-05-10 10:20:00,37.34,37.4,37.31,37.39,28500.0,31.7899,31.8409,31.7643,31.8324,28500.0
2013-05-10 10:30:00,37.38,37.38,37.27,37.27,27700.0,31.8239,31.8239,31.7303,31.7303,27700.0
2013-05-10 10:40:00,37.29,37.36,37.27,37.3,42600.0,31.7473,31.8069,31.7303,31.7558,42600.0
2013-05-10 10:50:00,37.31,37.42,37.31,37.38,11700.0,31.7643,31.858,31.7643,31.8239,11700.0
2013-05-10 11:00:00,37.39,37.45,37.38,37.44,10700.0,31.8324,31.8835,31.8239,31.875,10700.0
2013-05-10 11:10:00,37.43,37.44,37.38,37.39,8700.0,31.8665,31.875,31.8239,31.8324,8700.0
2013-05-10 11:20:00,37.4,37.42,37.33,37.42,7300.0,31.8409,31.858,31.7813,31.858,7300.0
2013-05-10 11:30:00,37.43,37.44,37.37,37.37,26400.0,31.8665,31.875,31.8154,31.8154,26400.0
2013-05-10 11:40:00,37.36,37.37,37.31,37.31,7700.0,31.8069,31.8154,31.7643,31.7643,7700.0
2013-05-10 11:50:00,37.31,37.34,37.27,37.32,6500.0,31.7643,31.7899,31.7303,31.7728,6500.0
2013-05-10 12:00:00,37.32,37.34,37.26,37.29,9600.0,31.7728,31.7899,31.7218,31.7473,9600.0
2013-05-10 12:10:00,37.28,37.34,37.28,37.3,11900.0,31.7388,31.7899,31.7388,31.7558,11900.0
2013-05-10 12:20:00,37.31,37.31,37.28,37.3,5300.0,31.7643,31.7643,31.7388,31.7558,5300.0
2013-05-10 12:30:00,37.31,37.36,37.31,37.32,8600.0,31.7643,31.8069,31.7643,31.7728,8600.0
2013-05-10 12:40:00,37.31,37.36,37.3,37.31,5100.0,31.7643,31.8069,31.7558,31.7643,5100.0
2013-05-10 12:50:00,37.32,37.34,37.3,37.33,7900.0,31.7728,31.7899,31.7558,31.7813,7900.0
2013-05-10 13:00:00,37.34,37.41,37.34,37.38,6900.0,31.7899,31.8495,31.7899,31.8239,6900.0
2013-05-10 13:10:00,37.38,37.4,37.35,37.37,6100.0,31.8239,31.8409,31.7984,31.8154,6100.0
2013-05-10 13:20:00,37.37,37.44,37.35,37.43,10800.0,31.8154,31.875,31.7984,31.8665,10800.0
2013-05-10 13:30:00,37.42,37.42,37.35,37.37,12400.0,31.858,31.858,31.7984,31.8154,12400.0
2013-05-10 13:40:00,37.37,37.41,37.37,37.4,12300.0,31.8154,31.8495,31.8154,31.8409,12300.0
2013-05-10 13:50:00,37.4,37.41,37.38,37.41,10000.0,31.8409,31.8495,31.8239,31.8495,10000.0
2013-05-10 14:00:00,37.41,37.44,37.4,37.43,8700.0,31.8495,31.875,31.8409,31.8665,8700.0
2013-05-10 14:10:00,37.44,37.46,37.44,37.45,14000.0,31.875,31.892,31.875,31.8835,14000.0
2013-05-10 14:20:00,37.44,37.49,37.44,37.48,10300.0,31.875,31.9176,31.875,31.9091,10300.0
2013-05-10 14:30:00,37.47,37.51,37.41,37.41,45800.0,31.9005,31.9346,31.8495,31.8495,45800.0
2013-05-10 14:40:00,37.41,37.45,37.41,37.44,10900.0,31.8495,31.8835,31.8495,31.875,10900.0
2013-05-10 14:50:00,37.44,37.45,37.36,37.36,24400.0,31.875,31.8835,31.8069,31.8069,24400.0
2013-05-10 15:00:00,37.36,37.39,37.34,37.39,18800.0,31.8069,31.8324,31.7899,31.8324,18800.0
2013-05-10 15:10:00,37.39,37.48,37.38,37.47,16900.0,31.8324,31.9091,31.8239,31.9005,16900.0
2013-05-10 15:20:00,37.46,37.48,37.45,37.47,15300.0,31.892,31.9091,31.8835,31.9005,15300.0
2013-05-10 15:30:00,37.47,37.47,37.42,37.46,20900.0,31.9005,31.9005,31.858,31.892,20900.0
2013-05-10 15:40:00,37.46,37.52,37.45,37.51,24500.0,31.892,31.9431,31.8835,31.9346,24500.0
2013-05-10 15:50:00,37.51,37.54,37.47,37.52,60400.0,31.9346,31.9601,31.9005,31.9431,60400.0
2013-05-13 09:30:00,37.32,37.53,37.24,37.53,63800.0,31.7728,31.9516,31.7047,31.9516,63800.0
2013-05-13 09:40:00,37.53,37.54,37.46,37.52,38300.0,31.9516,31.9601,31.892,31.9431,38300.0
2013-05-13 09:50:00,37.51,37.51,37.31,37.41,17800.0,31.9346,31.9346,31.7643,31.8495,17800.0
2013-05-13 10:00:00,37.4,37.47,37.38,37.44,21600.0,31.8409,31.9005,31.8239,31.875,21600.0
2013-05-13 10:10:00,37.43,37.49,37.4,37.46,14100.0,31.8665,31.9176,31.8409,31.892,14100.0
2013-05-13 10:20:00,37.46,37.47,37.38,37.45,48700.0,31.892,31.9005,31.8239,31.8835,48700.0
2013-05-13 10:30:00,37.43,37.45,37.33,37.36,44400.0,31.8665,31.8835,31.7813,31.8069,44400.0
2013-05-13 10:40:00,37.36,37.4,37.34,37.38,25800.0,31.8069,31.8409,31.7899,31.8239,25800.0
2013-05-13 10:50:00,37.37,37.38,37.28,37.29,24700.0,31.8154,31.8239,31.7388,31.7473,24700.0
2013-05-13 11:00:00,37.28,37.3,37.2,37.25,62000.0,31.7388,31.7558,31.6707,31.7132,62000.0
2013-05-13 11:10:00,37.25,37.36,37.24,37.3,15800.0,31.7132,31.8069,31.7047,31.7558,15800.0
2013-05-13 11:20:00,37.3,37.3,37.24,37.27,12700.0,31.7558,31.7558,31.7047,31.7303,12700.0
2013-05-13 11:30:00,37.27,37.32,37.27,37.32,9400.0,31.7303,31.7728,31.7303,31.7728,9400.0
2013-05-13 11:40:00,37.3,37.33,37.27,37.33,11000.0,31.7558,31.7813,31.7303,31.7813,11000.0
2013-05-13 11:50:00,37.34,37.4,37.34,37.36,18200.0,31.7899,31.8409,31.7899,31.8069,18200.0
2013-05-13 12:00:00,37.37,37.41,37.33,37.37,17500.0,31.8154,31.8495,31.7813,31.8154,17500.0
2013-05-13 12:10:00,37.39,37.39,37.34,37.38,27500.0,31.8324,31.8324,31.7899,31.8239,27500.0
2013-05-13 12:20:00,37.37,37.38,37.32,37.35,20400.0,31.8154,31.8239,31.7728,31.7984,20400.0
2013-05-13 12:30:00,37.36,37.36,37.3,37.34,17600.0,31.8069,31.8069,31.7558,31.7899,17600.0
2013-05-13 12:40:00,37.35,37.35,37.27,37.27,53600.0,31.7984,31.7984,31.7303,31.7303,53600.0
2013-05-13 12:50:00,37.29,37.39,37.28,37.36,14500.0,31.7473,31.8324,31.7388,31.8069,14500.0
2013-05-13 13:00:00,37.37,37.4,37.34,37.36,10100.0,31.8154,31.8409,31.7899,31.8069,10100.0
2013-05-13 13:10:00,37.37,37.38,37.33,37.37,10600.0,31.8154,31.8239,31.7813,31.8154,10600.0
2013-05-13 13:20:00,37.37,37.37,37.29,37.29,11400.0,31.8154,31.8154,31.7473,31.7473,11400.0
2013-05-13 13:30:00,37.3,37.34,37.3,37.32,25000.0,31.7558,31.7899,31.7558,31.7728,25000.0
2013-05-13 13:40:00,37.32,37.33,37.24,37.26,42700.0,31.7728,31.7813,31.7047,31.7218,42700.0
2013-05-13 13:50:00,37.27,37.36,37.27,37.36,23700.0,31.7303,31.8069,31.7303,31.8069,23700.0
2013-05-13 14:00:00,37.36,37.4,37.33,37.4,14700.0,31.8069,31.8409,31.7813,31.8409,14700.0
2013-05-13 14:10:00,37.4,37.4,37.35,37.36,15200.0,31.8409,31.8409,31.7984,31.8069,15200.0
2013-05-13 14:20:00,37.36,37.4,37.36,37.38,18200.0,31.8069,31.8409,31.8069,31.8239,18200.0
2013-05-13 14:30:00,37.38,37.42,37.37,37.37,9200.0,31.8239,31.858,31.8154,31.8154,9200.0
2013-05-13 14:40:00,37.37,37.38,37.35,37.36,24700.0,31.8154,31.8239,31.7984,31.8069,24700.0
2013-05-13 14:50:00,37.37,37.42,37.35,37.39,32500.0,31.8154,31.858,31.7984,31.8324,32500.0
2013-05-13 15:00:00,37.4,37.41,37.31,37.32,33400.0,31.8409,31.8495,31.7643,31.7728,33400.0
2013-05-13 15:10:00,37.32,37.33,37.27,37.31,47000.0,31.7728,31.7813,31.7303,31.7643,47000.0
2013-05-13 15:20:00,37.31,37.33,37.29,37.32,37500.0,31.7643,31.7813,31.7473,31.7728,37500.0
2013-05-13 15:30:00,37.32,37.38,37.31,37.37,28500.0,31.7728,31.8239,31.7643,31.8154,28500.0
2013-05-13 15:40:00,37.38,37.45,37.33,37.33,71900.0,31.8239,31.8835,31.7813,31.7813,71900.0
2013-05-13 15:50:00,37.34,37.42,37.3,37.41,113600.0,31.7899,31.858,31.7558,31.8495,113600.0
2013-05-14 09:30:00,37.3,37.46,37.25,37.46,41200.0,31.7558,31.892,31.7132,31.892,41200.0
2013-05-14 09:40:00,37.47,37.51,37.39,37.4,23800.0,31.9005,31.9346,31.8324,31.8409,23800.0
2013-05-14 09:50:00,37.41,37.47,37.4,37.44,28900.0,31.8495,31.9005,31.8409,31.875,28900.0
2013-05-14 10:00:00,37.46,37.5,37.44,37.45,18900.0,31.892,31.9261,31.875,31.8835,18900.0
2013-05-14 10:10:00,37.46,37.49,37.44,37.48,18300.0,31.892,31.9176,31.875,31.9091,18300.0
2013-05-14 10:20:00,37.47,37.58,37.45,37.56,10900.0,31.9005,31.9942,31.8835,31.9772,10900.0
2013-05-14 10:30:00,37.56,37.67,37.55,37.66,19400.0,31.9772,32.0708,31.9686,32.0623,19400.0
2013-05-14 10:40:00,37.63,37.63,37.55,37.57,4800.0,32.0368,32.0368,31.9686,31.9857,4800.0
2013-05-14 10:50:00,37.56,37.59,37.51,37.59,11100.0,31.9772,32.0027,31.9346,32.0027,11100.0
2013-05-14 11:00:00,37.58,37.64,37.58,37.61,14000.0,31.9942,32.0453,31.9942,32.0197,14000.0
2013-05-14 11:10:00,37.6,37.64,37.6,37.63,7400.0,32.0112,32.0453,32.0112,32.0368,7400.0
2013-05-14 11:20:00,37.63,37.66,37.6,37.64,13100.0,32.0368,32.0623,32.0112,32.0453,13100.0
2013-05-14 11:30:00,37.64,37.71,37.64,37.71,17200.0,32.0453,32.1049,32.0453,32.1049,17200.0
2013-05-14 11:40:00,37.71,37.75,37.71,37.74,25200.0,32.1049,32.1389,32.1049,32.1304,25200.0
2013-05-14 11:50:00,37.74,37.82,37.74,37.75,261400.0,32.1304,32.1985,32.1304,32.1389,261400.0
2013-05-14 12:00:00,37.75,37.81,37.74,37.79,12400.0,32.1389,32.19,32.1304,32.173,12400.0
2013-05-14 12:10:00,37.78,37.9,37.78,37.9,18300.0,32.1645,32.2666,32.1645,32.2666,18300.0
2013-05-14 12:20:00,37.89,37.92,37.86,37.86,15200.0,32.2581,32.2837,32.2326,32.2326,15200.0
2013-05-14 12:30:00,37.86,37.92,37.86,37.91,11200.0,32.2326,32.2837,32.2326,32.2751,11200.0
2013-05-14 12:40:00,37.91,37.92,37.86,37.88,9400.0,32.2751,32.2837,32.2326,32.2496,9400.0
2013-05-14 12:50:00,37.87,37.89,37.85,37.85,7700.0,32.2411,32.2581,32.2241,32.2241,7700.0
2013-05-14 13:00:00,37.84,37.85,37.79,37.81,25300.0,32.2155,32.2241,32.173,32.19,25300.0
2013-05-14 13:10:00,37.82,37.88,37.82,37.86,31200.0,32.1985,32.2496,32.1985,32.2326,31200.0
2013-05-14 13:20:00,37.86,37.96,37.85,37.96,62200.0,32.2326,32.3177,32.2241,32.3177,62200.0
2013-05-14 13:30:00,37.96,38.11,37.96,38.11,62500.0,32.3177,32.4454,32.3177,32.4454,62500.0
2013-05-14 13:40:00,38.11,38.11,38.0,38.0,19500.0,32.4454,32.4454,32.3518,32.3518,19500.0
2013-05-14 13:50:00,37.99,38.01,37.94,38.01,28400.0,32.3432,32.3603,32.3007,32.3603,28400.0
2013-05-14 14:00:00,38.0,38.01,37.91,37.95,30800.0,32.3518,32.3603,32.2751,32.3092,30800.0
2013-05-14 14:10:00,37.95,37.97,37.9,37.91,11600.0,32.3092,32.3262,32.2666,32.2751,11600.0
2013-05-14 14:20:00,37.9,37.95,37.88,37.94,20500.0,32.2666,32.3092,32.2496,32.3007,20500.0
2013-05-14 14:30:00,37.94,37.96,37.88,37.95,25900.0,32.3007,32.3177,32.2496,32.3092,25900.0
2013-05-14 14:40:00,37.95,37.95,37.88,37.88,28500.0,32.3092,32.3092,32.2496,32.2496,28500.0
2013-05-14 14:50:00,37.87,37.87,37.82,37.83,42600.0,32.2411,32.2411,32.1985,32.207,42600.0
2013-05-14 15:00:00,37.83,37.92,37.78,37.91,51300.0,32.207,32.2837,32.1645,32.2751,51300.0
2013-05-14 15:10:00,37.9,37.93,37.88,37.89,23900.0,32.2666,32.2922,32.2496,32.2581,23900.0
2013-05-14 15:20:00,37.9,37.91,37.86,37.87,22200.0,32.2666,32.2751,32.2326,32.2411,22200.0
2013-05-14 15:30:00,37.89,37.96,37.88,37.95,32400.0,32.2581,32.3177,32.2496,32.3092,32400.0
2013-05-14 15:40:00,37.95,38.0,37.9,38.0,137500.0,32.3092,32.3518,32.2666,32.3518,137500.0
2013-05-14 15:50:00,38.0,38.0,37.83,37.89,214000.0,32.3518,32.3518,32.207,32.2581,214000.0
2013-05-15 09:30:00,37.91,38.17,37.8,38.16,83700.0,32.2751,32.4965,32.1815,32.488,83700.0
2013-05-15 09:40:00,38.16,38.22,38.1,38.19,37000.0,32.488,32.5391,32.4369,32.5135,37000.0
2013-05-15 09:50:00,38.19,38.27,38.17,38.25,61400.0,32.5135,32.5816,32.4965,32.5646,61400.0
2013-05-15 10:00:00,38.24,38.27,38.22,38.23,50100.0,32.5561,32.5816,32.5391,32.5476,50100.0
2013-05-15 10:10:00,38.24,38.27,38.21,38.24,92300.0,32.5561,32.5816,32.5305,32.5561,92300.0
2013-05-15 10:20:00,38.25,38.27,38.2,38.24,22800.0,32.5646,32.5816,32.522,32.5561,22800.0
2013-05-15 10:30:00,38.23,38.23,38.1,38.14,14500.0,32.5476,32.5476,32.4369,32.471,14500.0
2013-05-15 10:40:00,38.14,38.17,38.08,38.12,22200.0,32.471,32.4965,32.4199,32.4539,22200.0
2013-05-15 10:50:00,38.11,38.15,38.06,38.12,18600.0,32.4454,32.4795,32.4028,32.4539,18600.0
2013-05-15 11:00:00,38.12,38.22,38.12,38.22,46800.0,32.4539,32.5391,32.4539,32.5391,46800.0
2013-05-15 11:10:00,38.23,38.28,38.23,38.27,20400.0,32.5476,32.5901,32.5476,32.5816,20400.0
2013-05-15 11:20:00,38.26,38.27,38.24,38.25,24500.0,32.5731,32.5816,32.5561,32.5646,24500.0
2013-05-15 11:30:00,38.25,38.35,38.22,38.34,110100.0,32.5646,32.6497,32.5391,32.6412,110100.0
2013-05-15 11:40:00,38.35,38.45,38.32,38.43,87900.0,32.6497,32.7349,32.6242,32.7178,87900.0
2013-05-15 11:50:00,38.44,38.44,38.35,38.39,48400.0,32.7264,32.7264,32.6497,32.6838,48400.0
2013-05-15 12:00:00,38.39,38.45,38.33,38.44,75800.0,32.6838,32.7349,32.6327,32.7264,75800.0
2013-05-15 12:10:00,38.45,38.45,38.33,38.36,38500.0,32.7349,32.7349,32.6327,32.6583,38500.0
2013-05-15 12:20:00,38.37,38.37,38.28,38.35,9200.0,32.6668,32.6668,32.5901,32.6497,9200.0
2013-05-15 12:30:00,38.36,38.41,38.34,38.39,55400.0,32.6583,32.7008,32.6412,32.6838,55400.0
2013-05-15 12:40:00,38.39,38.41,38.38,38.38,8600.0,32.6838,32.7008,32.6753,32.6753,8600.0
2013-05-15 12:50:00,38.38,38.39,38.36,38.36,9100.0,32.6753,32.6838,32.6583,32.6583,9100.0
2013-05-15 13:00:00,38.36,38.36,38.32,38.32,5200.0,32.6583,32.6583,32.6242,32.6242,5200.0
2013-05-15 13:10:00,38.32,38.32,38.24,38.24,11200.0,32.6242,32.6242,32.5561,32.5561,11200.0
2013-05-15 13:20:00,38.25,38.28,38.21,38.22,9000.0,32.5646,32.5901,32.5305,32.5391,9000.0
2013-05-15 13:30:00,38.21,38.24,38.19,38.19,9600.0,32.5305,32.5561,32.5135,32.5135,9600.0
2013-05-15 13:40:00,38.19,38.21,38.15,38.16,8800.0,32.5135,32.5305,32.4795,32.488,8800.0
2013-05-15 13:50:00,38.17,38.18,38.07,38.07,11800.0,32.4965,32.505,32.4114,32.4114,11800.0
2013-05-15 14:00:00,38.07,38.07,38.02,38.02,16600.0,32.4114,32.4114,32.3688,32.3688,16600.0
2013-05-15 14:10:00,38.02,38.06,37.99,38.01,24000.0,32.3688,32.4028,32.3432,32.3603,24000.0
2013-05-15 14:20:00,38.0,38.01,37.96,37.99,23500.0,32.3518,32.3603,32.3177,32.3432,23500.0
2013-05-15 14:30:00,38.01,38.07,38.0,38.07,21900.0,32.3603,32.4114,32.3518,32.4114,21900.0
2013-05-15 14:40:00,38.07,38.07,37.96,38.03,29700.0,32.4114,32.4114,32.3177,32.3773,29700.0
2013-05-15 14:50:00,38.03,38.06,37.96,38.05,24400.0,32.3773,32.4028,32.3177,32.3943,24400.0
2013-05-15 15:00:00,38.06,38.07,38.01,38.07,19000.0,32.4028,32.4114,32.3603,32.4114,19000.0
2013-05-15 15:10:00,38.07,38.12,38.01,38.01,44900.0,32.4114,32.4539,32.3603,32.3603,44900.0
2013-05-15 15:20:00,38.01,38.06,37.97,38.04,33200.0,32.3603,32.4028,32.3262,32.3858,33200.0
2013-05-15 15:30:00,38.05,38.11,38.05,38.09,26200.0,32.3943,32.4454,32.3943,32.4284,26200.0
2013-05-15 15:40:00,38.11,38.13,38.06,38.1,32900.0,32.4454,32.4624,32.4028,32.4369,32900.0
2013-05-15 15:50:00,38.11,38.12,38.07,38.09,54000.0,32.4454,32.4539,32.4114,32.4284,54000.0
2013-05-16 09:30:00,38.33,38.62,38.33,38.62,74200.0,32.6327,32.8796,32.6327,32.8796,74200.0
2013-05-16 09:40:00,38.55,38.56,38.41,38.47,57800.0,32.82,32.8285,32.7008,32.7519,57800.0
2013-05-16 09:50:00,38.47,38.51,38.27,38.34,76900.0,32.7519,32.786,32.5816,32.6412,76900.0
2013-05-16 10:00:00,38.34,38.44,38.29,38.3,35300.0,32.6412,32.7264,32.5987,32.6072,35300.0
2013-05-16 10:10:00,38.3,38.37,38.23,38.37,68300.0,32.6072,32.6668,32.5476,32.6668,68300.0
2013-05-16 10:20:00,38.37,38.47,38.36,38.37,51500.0,32.6668,32.7519,32.6583,32.6668,51500.0
2013-05-16 10:30:00,38.37,38.42,38.34,38.39,47300.0,32.6668,32.7093,32.6412,32.6838,47300.0
2013-05-16 10:40:00,38.39,38.43,38.38,38.43,21900.0,32.6838,32.7178,32.6753,32.7178,21900.0
2013-05-16 10:50:00,38.41,38.41,38.38,38.39,23100.0,32.7008,32.7008,32.6753,32.6838,23100.0
2013-05-16 11:00:00,38.38,38.4,38.33,38.34,31500.0,32.6753,32.6923,32.6327,32.6412,31500.0
2013-05-16 11:10:00,38.35,38.39,38.33,38.33,32900.0,32.6497,32.6838,32.6327,32.6327,32900.0
2013-05-16 11:20:00,38.32,38.36,38.3,38.36,16200.0,32.6242,32.6583,32.6072,32.6583,16200.0
2013-05-16 11:30:00,38.36,38.37,38.13,38.14,116500.0,32.6583,32.6668,32.4624,32.471,116500.0
2013-05-16 11:40:00,38.15,38.16,38.08,38.12,53600.0,32.4795,32.488,32.4199,32.4539,53600.0
2013-05-16 11:50:00,38.13,38.14,38.09,38.09,23800.0,32.4624,32.471,32.4284,32.4284,23800.0
2013-05-16 12:00:00,38.09,38.11,38.06,38.09,15700.0,32.4284,32.4454,32.4028,32.4284,15700.0
2013-05-16 12:10:00,38.09,38.1,38.05,38.06,11800.0,32.4284,32.4369,32.3943,32.4028,11800.0
2013-05-16 12:20:00,38.05,38.05,37.99,37.99,20400.0,32.3943,32.3943,32.3432,32.3432,20400.0
2013-05-16 12:30:00,37.99,38.0,37.88,37.89,25500.0,32.3432,32.3518,32.2496,32.2581,25500.0
2013-05-16 12:40:00,37.89,37.94,37.89,37.9,13500.0,32.2581,32.3007,32.2581,32.2666,13500.0
2013-05-16 12:50:00,37.9,37.96,37.83,37.95,36900.0,32.2666,32.3177,32.207,32.3092,36900.0
2013-05-16 13:00:00,37.95,37.96,37.94,37.95,15700.0,32.3092,32.3177,32.3007,32.3092,15700.0
2013-05-16 13:10:00,37.95,37.98,37.94,37.97,11800.0,32.3092,32.3347,32.3007,32.3262,11800.0
2013-05-16 13:20:00,37.97,37.98,37.93,37.94,10900.0,32.3262,32.3347,32.2922,32.3007,10900.0
2013-05-16 13:30:00,37.95,38.03,37.95,38.03,27000.0,32.3092,32.3773,32.3092,32.3773,27000.0
2013-05-16 13:40:00,38.02,38.06,38.0,38.0,25900.0,32.3688,32.4028,32.3518,32.3518,25900.0
2013-05-16 13:50:00,38.0,38.02,37.93,37.97,17400.0,32.3518,32.3688,32.2922,32.3262,17400.0
2013-05-16 14:00:00,37.96,38.05,37.96,38.04,19900.0,32.3177,32.3943,32.3177,32.3858,19900.0
2013-05-16 14:10:00,38.04,38.18,38.04,38.15,57400.0,32.3858,32.505,32.3858,32.4795,57400.0
2013-05-16 14:20:00,38.15,38.16,38.1,38.11,12400.0,32.4795,32.488,32.4369,32.4454,12400.0
2013-05-16 14:30:00,38.12,38.12,38.1,38.11,8300.0,32.4539,32.4539,32.4369,32.4454,8300.0
2013-05-16 14:40:00,38.1,38.12,38.09,38.09,32600.0,32.4369,32.4539,32.4284,32.4284,32600.0
2013-05-16 14:50:00,38.09,38.1,38.01,38.01,15500.0,32.4284,32.4369,32.3603,32.3603,15500.0
2013-05-16 15:00:00,38.01,38.04,37.93,38.0,62500.0,32.3603,32.3858,32.2922,32.3518,62500.0
2013-05-16 15:10:00,38.0,38.03,37.95,37.95,54900.0,32.3518,32.3773,32.3092,32.3092,54900.0
2013-05-16 15:20:00,37.95,38.0,37.92,37.97,56900.0,32.3092,32.3518,32.2837,32.3262,56900.0
2013-05-16 15:30:00,37.96,37.97,37.9,37.9,51600.0,32.3177,32.3262,32.2666,32.2666,51600.0
2013-05-16 15:40:00,37.9,37.93,37.87,37.88,64500.0,32.2666,32.2922,32.2411,32.2496,64500.0
2013-05-16 15:50:00,37.88,37.94,37.88,37.89,69000.0,32.2496,32.3007,32.2496,32.2581,69000.0
2013-05-17 09:30:00,37.86,38.03,37.77,37.77,22200.0,32.3356,32.4808,32.2587,32.2587,22200.0
2013-05-17 09:40:00,37.76,37.86,37.75,37.83,16900.0,32.2502,32.3356,32.2417,32.31,16900.0
2013-05-17 09:50:00,37.83,38.01,37.81,37.97,20700.0,32.31,32.4637,32.2929,32.4296,20700.0
2013-05-17 10:00:00,37.99,38.0,37.9,37.93,16400.0,32.4466,32.4552,32.3698,32.3954,16400.0
2013-05-17 10:10:00,37.92,38.01,37.92,37.98,7800.0,32.3868,32.4637,32.3868,32.4381,7800.0
2013-05-17 10:20:00,37.97,37.98,37.86,37.88,14200.0,32.4296,32.4381,32.3356,32.3527,14200.0
2013-05-17 10:30:00,37.89,37.9,37.82,37.82,14100.0,32.3612,32.3698,32.3014,32.3014,14100.0
2013-05-17 10:40:00,37.82,37.91,37.81,37.9,43400.0,32.3014,32.3783,32.2929,32.3698,43400.0
2013-05-17 10:50:00,37.9,37.9,37.8,37.83,9500.0,32.3698,32.3698,32.2844,32.31,9500.0
2013-05-17 11:00:00,37.83,37.86,37.75,37.75,16300.0,32.31,32.3356,32.2417,32.2417,16300.0
2013-05-17 11:10:00,37.74,37.76,37.71,37.71,9900.0,32.2331,32.2502,32.2075,32.2075,9900.0
2013-05-17 11:20:00,37.74,37.74,37.69,37.7,6000.0,32.2331,32.2331,32.1904,32.199,6000.0
2013-05-17 11:30:00,37.7,37.71,37.68,37.69,5700.0,32.199,32.2075,32.1819,32.1904,5700.0
2013-05-17 11:40:00,37.68,37.69,37.65,37.69,12000.0,32.1819,32.1904,32.1562,32.1904,12000.0
2013-05-17 11:50:00,37.68,37.68,37.57,37.6,8900.0,32.1819,32.1819,32.0879,32.1135,8900.0
2013-05-17 12:00:00,37.6,37.62,37.59,37.61,6500.0,32.1135,32.1306,32.105,32.1221,6500.0
2013-05-17 12:10:00,37.63,37.65,37.59,37.59,10900.0,32.1392,32.1562,32.105,32.105,10900.0
2013-05-17 12:20:00,37.6,37.61,37.59,37.59,6700.0,32.1135,32.1221,32.105,32.105,6700.0
2013-05-17 12:30:00,37.59,37.6,37.56,37.56,11400.0,32.105,32.1135,32.0794,32.0794,11400.0
2013-05-17 12:40:00,37.56,37.56,37.52,37.52,19500.0,32.0794,32.0794,32.0452,32.0452,19500.0
2013-05-17 12:50:00,37.52,37.54,37.5,37.54,19100.0,32.0452,32.0623,32.0281,32.0623,19100.0
2013-05-17 13:00:00,37.55,37.56,37.52,37.53,18600.0,32.0708,32.0794,32.0452,32.0538,18600.0
2013-05-17 13:10:00,37.53,37.55,37.51,37.52,11600.0,32.0538,32.0708,32.0367,32.0452,11600.0
2013-05-17 13:20:00,37.51,37.54,37.51,37.52,17100.0,32.0367,32.0623,32.0367,32.0452,17100.0
2013-05-17 13:30:00,37.52,37.53,37.51,37.52,19000.0,32.0452,32.0538,32.0367,32.0452,19000.0
2013-05-17 13:40:00,37.52,37.52,37.49,37.51,11400.0,32.0452,32.0452,32.0196,32.0367,11400.0
2013-05-17 13:50:00,37.51,37.52,37.5,37.51,7900.0,32.0367,32.0452,32.0281,32.0367,7900.0
2013-05-17 14:00:00,37.5,37.52,37.5,37.52,10300.0,32.0281,32.0452,32.0281,32.0452,10300.0
2013-05-17 14:10:00,37.52,37.53,37.5,37.51,15300.0,32.0452,32.0538,32.0281,32.0367,15300.0
2013-05-17 14:20:00,37.51,37.53,37.48,37.5,6800.0,32.0367,32.0538,32.0111,32.0281,6800.0
2013-05-17 14:30:00,37.51,37.52,37.5,37.51,13100.0,32.0367,32.0452,32.0281,32.0367,13100.0
2013-05-17 14:40:00,37.51,37.58,37.51,37.55,18100.0,32.0367,32.0965,32.0367,32.0708,18100.0
2013-05-17 14:50:00,37.55,37.58,37.52,37.55,70200.0,32.0708,32.0965,32.0452,32.0708,70200.0
2013-05-17 15:00:00,37.55,37.61,37.54,37.59,30000.0,32.0708,32.1221,32.0623,32.105,30000.0
2013-05-17 15:10:00,37.59,37.6,37.57,37.57,29400.0,32.105,32.1135,32.0879,32.0879,29400.0
2013-05-17 15:20:00,37.57,37.6,37.56,37.59,40200.0,32.0879,32.1135,32.0794,32.105,40200.0
2013-05-17 15:30:00,37.58,37.66,37.58,37.64,38900.0,32.0965,32.1648,32.0965,32.1477,38900.0
2013-05-17 15:40:00,37.63,37.64,37.59,37.61,38900.0,32.1392,32.1477,32.105,32.1221,38900.0
2013-05-17 15:50:00,37.61,37.61,37.53,37.55,106700.0,32.1221,32.1221,32.0538,32.0708,106700.0
2013-05-20 09:30:00,37.53,37.57,37.51,37.54,42600.0,32.0538,32.0879,32.0367,32.0623,42600.0
2013-05-20 09:40:00,37.55,37.59,37.5,37.51,34000.0,32.0708,32.105,32.0281,32.0367,34000.0
2013-05-20 09:50:00,37.5,37.54,37.46,37.53,50200.0,32.0281,32.0623,31.994,32.0538,50200.0
2013-05-20 10:00:00,37.55,37.59,37.53,37.54,19500.0,32.0708,32.105,32.0538,32.0623,19500.0
2013-05-20 10:10:00,37.54,37.56,37.52,37.55,20900.0,32.0623,32.0794,32.0452,32.0708,20900.0
2013-05-20 10:20:00,37.54,37.55,37.51,37.52,11800.0,32.0623,32.0708,32.0367,32.0452,11800.0
2013-05-20 10:30:00,37.52,37.52,37.48,37.51,38000.0,32.0452,32.0452,32.0111,32.0367,38000.0
2013-05-20 10:40:00,37.51,37.52,37.47,37.49,31300.0,32.0367,32.0452,32.0025,32.0196,31300.0
2013-05-20 10:50:00,37.5,37.5,37.43,37.47,13300.0,32.0281,32.0281,31.9683,32.0025,13300.0
2013-05-20 11:00:00,37.46,37.5,37.46,37.48,12800.0,31.994,32.0281,31.994,32.0111,12800.0
2013-05-20 11:10:00,37.5,37.52,37.47,37.52,13700.0,32.0281,32.0452,32.0025,32.0452,13700.0
2013-05-20 11:20:00,37.52,37.55,37.46,37.5,33100.0,32.0452,32.0708,31.994,32.0281,33100.0
2013-05-20 11:30:00,37.5,37.54,37.5,37.53,17300.0,32.0281,32.0623,32.0281,32.0538,17300.0
2013-05-20 11:40:00,37.53,37.56,37.51,37.55,28300.0,32.0538,32.0794,32.0367,32.0708,28300.0
2013-05-20 11:50:00,37.55,37.62,37.55,37.61,19500.0,32.0708,32.1306,32.0708,32.1221,19500.0
2013-05-20 12:00:00,37.62,37.68,37.61,37.68,17000.0,32.1306,32.1819,32.1221,32.1819,17000.0
2013-05-20 12:10:00,37.68,37.69,37.66,37.69,12300.0,32.1819,32.1904,32.1648,32.1904,12300.0
2013-05-20 12:20:00,37.69,37.74,37.69,37.73,13900.0,32.1904,32.2331,32.1904,32.2246,13900.0
2013-05-20 12:30:00,37.74,37.74,37.7,37.7,15700.0,32.2331,32.2331,32.199,32.199,15700.0
2013-05-20 12:40:00,37.71,37.76,37.69,37.73,14300.0,32.2075,32.2502,32.1904,32.2246,14300.0
2013-05-20 12:50:00,37.72,37.79,37.72,37.76,32300.0,32.216,32.2758,32.216,32.2502,32300.0
2013-05-20 13:00:00,37.76,37.83,37.76,37.83,43000.0,32.2502,32.31,32.2502,32.31,43000.0
2013-05-20 13:10:00,37.82,37.82,37.72,37.72,43200.0,32.3014,32.3014,32.216,32.216,43200.0
2013-05-20 13:20:00,37.72,37.73,37.68,37.69,29300.0,32.216,32.2246,32.1819,32.1904,29300.0
2013-05-20 13:30:00,37.68,37.72,37.68,37.71,24000.0,32.1819,32.216,32.1819,32.2075,24000.0
2013-05-20 13:40:00,37.71,37.71,37.66,37.7,26400.0,32.2075,32.2075,32.1648,32.199,26400.0
2013-05-20 13:50:00,37.7,37.73,37.69,37.69,25300.0,32.199,32.2246,32.1904,32.1904,25300.0
2013-05-20 14:00:00,37.7,37.7,37.62,37.66,10300.0,32.199,32.199,32.1306,32.1648,10300.0
2013-05-20 14:10:00,37.66,37.71,37.65,37.67,67800.0,32.1648,32.2075,32.1562,32.1733,67800.0
2013-05-20 14:20:00,37.67,37.71,37.67,37.7,14900.0,32.1733,32.2075,32.1733,32.199,14900.0
2013-05-20 14:30:00,37.7,37.71,37.66,37.71,28600.0,32.199,32.2075,32.1648,32.2075,28600.0
2013-05-20 14:40:00,37.7,37.73,37.66,37.71,25200.0,32.199,32.2246,32.1648,32.2075,25200.0
2013-05-20 14:50:00,37.71,37.74,37.69,37.7,26400.0,32.2075,32.2331,32.1904,32.199,26400.0
2013-05-20 15:00:00,37.71,37.75,37.69,37.72,25800.0,32.2075,32.2417,32.1904,32.216,25800.0
2013-05-20 15:10:00,37.72,37.78,37.72,37.77,50600.0,32.216,32.2673,32.216,32.2587,50600.0
2013-05-20 15:20:00,37.78,37.84,37.76,37.81,28900.0,32.2673,32.3185,32.2502,32.2929,28900.0
2013-05-20 15:30:00,37.82,37.87,37.79,37.87,18600.0,32.3014,32.3441,32.2758,32.3441,18600.0
2013-05-20 15:40:00,37.86,37.87,37.78,37.84,40300.0,32.3356,32.3441,32.2673,32.3185,40300.0
2013-05-20 15:50:00,37.83,37.84,37.79,37.82,53000.0,32.31,32.3185,32.2758,32.3014,53000.0
2013-05-21 09:30:00,37.2,37.22,36.93,36.99,514900.0,31.7719,31.789,31.5413,31.5926,514900.0
2013-05-21 09:40:00,36.98,37.16,36.96,37.09,257200.0,31.584,31.7377,31.5669,31.678,257200.0
2013-05-21 09:50:00,37.1,37.14,36.87,36.88,169200.0,31.6865,31.7207,31.4901,31.4986,169200.0
2013-05-21 10:00:00,36.89,37.01,36.79,36.83,184200.0,31.5071,31.6096,31.4217,31.4559,184200.0
2013-05-21 10:10:00,36.83,36.86,36.62,36.74,173800.0,31.4559,31.4815,31.2765,31.379,173800.0
2013-05-21 10:20:00,36.73,36.77,36.67,36.77,66700.0,31.3705,31.4047,31.3192,31.4047,66700.0
2013-05-21 10:30:00,36.76,36.8,36.69,36.78,39100.0,31.3961,31.4303,31.3363,31.4132,39100.0
2013-05-21 10:40:00,36.77,36.92,36.71,36.8,161800.0,31.4047,31.5328,31.3534,31.4303,161800.0
2013-05-21 10:50:00,36.8,36.87,36.69,36.72,74700.0,31.4303,31.4901,31.3363,31.3619,74700.0
2013-05-21 11:00:00,36.71,36.77,36.71,36.76,24800.0,31.3534,31.4047,31.3534,31.3961,24800.0
2013-05-21 11:10:00,36.75,36.84,36.74,36.78,30700.0,31.3876,31.4644,31.379,31.4132,30700.0
2013-05-21 11:20:00,36.77,36.98,36.75,36.96,56600.0,31.4047,31.584,31.3876,31.5669,56600.0
2013-05-21 11:30:00,36.96,37.02,36.96,37.01,31500.0,31.5669,31.6182,31.5669,31.6096,31500.0
2013-05-21 11:40:00,37.01,37.06,36.97,36.99,33600.0,31.6096,31.6523,31.5755,31.5926,33600.0
2013-05-21 11:50:00,37.02,37.02,36.97,36.99,26100.0,31.6182,31.6182,31.5755,31.5926,26100.0
2013-05-21 12:00:00,37.0,37.01,36.93,36.94,20300.0,31.6011,31.6096,31.5413,31.5498,20300.0
2013-05-21 12:10:00,36.94,36.96,36.9,36.94,30700.0,31.5498,31.5669,31.5157,31.5498,30700.0
2013-05-21 12:20:00,36.93,36.96,36.92,36.95,33800.0,31.5413,31.5669,31.5328,31.5584,33800.0
2013-05-21 12:30:00,36.95,36.95,36.87,36.89,38000.0,31.5584,31.5584,31.4901,31.5071,38000.0
2013-05-21 12:40:00,36.9,37.0,36.9,36.91,20900.0,31.5157,31.6011,31.5157,31.5242,20900.0
2013-05-21 12:50:00,36.92,36.98,36.9,36.92,28200.0,31.5328,31.584,31.5157,31.5328,28200.0
2013-05-21 13:00:00,36.91,37.02,36.91,37.0,37200.0,31.5242,31.6182,31.5242,31.6011,37200.0
2013-05-21 13:10:00,36.99,37.01,36.93,36.99,34300.0,31.5926,31.6096,31.5413,31.5926,34300.0
2013-05-21 13:20:00,37.0,37.01,36.95,37.0,17100.0,31.6011,31.6096,31.5584,31.6011,17100.0
2013-05-21 13:30:00,37.0,37.25,37.0,37.21,120700.0,31.6011,31.8146,31.6011,31.7805,120700.0
2013-05-21 13:40:00,37.21,37.24,37.19,37.2,45600.0,31.7805,31.8061,31.7634,31.7719,45600.0
2013-05-21 13:50:00,37.2,37.25,37.2,37.23,72700.0,31.7719,31.8146,31.7719,31.7975,72700.0
2013-05-21 14:00:00,37.23,37.24,37.21,37.21,36500.0,31.7975,31.8061,31.7805,31.7805,36500.0
2013-05-21 14:10:00,37.22,37.22,37.15,37.18,61200.0,31.789,31.789,31.7292,31.7548,61200.0
2013-05-21 14:20:00,37.18,37.2,37.16,37.16,49300.0,31.7548,31.7719,31.7377,31.7377,49300.0
2013-05-21 14:30:00,37.15,37.16,37.13,37.13,43200.0,31.7292,31.7377,31.7121,31.7121,43200.0
2013-05-21 14:40:00,37.14,37.16,37.09,37.09,38700.0,31.7207,31.7377,31.678,31.678,38700.0
2013-05-21 14:50:00,37.09,37.1,37.04,37.07,40000.0,31.678,31.6865,31.6353,31.6609,40000.0
2013-05-21 15:00:00,37.07,37.11,37.05,37.1,57500.0,31.6609,31.695,31.6438,31.6865,57500.0
2013-05-21 15:10:00,37.1,37.12,37.05,37.06,57600.0,31.6865,31.7036,31.6438,31.6523,57600.0
2013-05-21 15:20:00,37.06,37.12,37.03,37.03,92500.0,31.6523,31.7036,31.6267,31.6267,92500.0
2013-05-21 15:30:00,37.03,37.13,37.03,37.12,53000.0,31.6267,31.7121,31.6267,31.7036,53000.0
2013-05-21 15:40:00,37.13,37.15,37.02,37.06,76800.0,31.7121,31.7292,31.6182,31.6523,76800.0
2013-05-21 15:50:00,37.06,37.07,36.89,36.9,240400.0,31.6523,31.6609,31.5071,31.5157,240400.0
2013-05-22 09:30:00,36.81,36.85,36.67,36.75,48500.0,31.4388,31.473,31.3192,31.3876,48500.0
2013-05-22 09:40:00,36.76,36.76,36.61,36.65,59800.0,31.3961,31.3961,31.268,31.3022,59800.0
2013-05-22 09:50:00,36.64,36.65,36.41,36.51,71800.0,31.2936,31.3022,31.0972,31.1826,71800.0
2013-05-22 10:00:00,36.52,36.86,36.52,36.82,104800.0,31.1911,31.4815,31.1911,31.4474,104800.0
2013-05-22 10:10:00,36.84,36.89,36.82,36.88,74700.0,31.4644,31.5071,31.4474,31.4986,74700.0
2013-05-22 10:20:00,36.85,36.97,36.84,36.94,68700.0,31.473,31.5755,31.4644,31.5498,68700.0
2013-05-22 10:30:00,36.94,36.94,36.69,36.71,58100.0,31.5498,31.5498,31.3363,31.3534,58100.0
2013-05-22 10:40:00,36.71,36.79,36.7,36.76,36200.0,31.3534,31.4217,31.3449,31.3961,36200.0
2013-05-22 10:50:00,36.76,36.77,36.57,36.57,37300.0,31.3961,31.4047,31.2338,31.2338,37300.0
2013-05-22 11:00:00,36.56,36.58,36.5,36.53,54500.0,31.2253,31.2424,31.1741,31.1997,54500.0
2013-05-22 11:10:00,36.52,36.61,36.49,36.52,53000.0,31.1911,31.268,31.1655,31.1911,53000.0
2013-05-22 11:20:00,36.52,36.58,36.49,36.51,46500.0,31.1911,31.2424,31.1655,31.1826,46500.0
2013-05-22 11:30:00,36.52,36.54,36.48,36.49,61500.0,31.1911,31.2082,31.157,31.1655,61500.0
2013-05-22 11:40:00,36.49,36.64,36.49,36.63,49700.0,31.1655,31.2936,31.1655,31.2851,49700.0
2013-05-22 11:50:00,36.63,36.66,36.6,36.63,32000.0,31.2851,31.3107,31.2595,31.2851,32000.0
2013-05-22 12:00:00,36.63,36.67,36.6,36.67,17700.0,31.2851,31.3192,31.2595,31.3192,17700.0
2013-05-22 12:10:00,36.67,36.68,36.62,36.66,14600.0,31.3192,31.3278,31.2765,31.3107,14600.0
2013-05-22 12:20:00,36.68,36.69,36.62,36.63,29800.0,31.3278,31.3363,31.2765,31.2851,29800.0
2013-05-22 12:30:00,36.63,36.66,36.58,36.63,76600.0,31.2851,31.3107,31.2424,31.2851,76600.0
2013-05-22 12:40:00,36.63,36.63,36.56,36.57,36200.0,31.2851,31.2851,31.2253,31.2338,36200.0
2013-05-22 12:50:00,36.57,36.62,36.57,36.59,24500.0,31.2338,31.2765,31.2338,31.2509,24500.0
2013-05-22 13:00:00,36.6,36.61,36.56,36.59,28300.0,31.2595,31.268,31.2253,31.2509,28300.0
2013-05-22 13:10:00,36.59,36.6,36.52,36.53,20700.0,31.2509,31.2595,31.1911,31.1997,20700.0
2013-05-22 13:20:00,36.53,36.57,36.48,36.49,23100.0,31.1997,31.2338,31.157,31.1655,23100.0
2013-05-22 13:30:00,36.49,36.49,36.4,36.4,27400.0,31.1655,31.1655,31.0886,31.0886,27400.0
2013-05-22 13:40:00,36.42,36.43,36.27,36.33,23100.0,31.1057,31.1143,30.9776,31.0289,23100.0
2013-05-22 13:50:00,36.32,36.41,36.32,36.41,33500.0,31.0203,31.0972,31.0203,31.0972,33500.0
2013-05-22 14:00:00,36.41,36.47,36.25,36.27,67500.0,31.0972,31.1484,30.9605,30.9776,67500.0
2013-05-22 14:10:00,36.28,36.28,36.16,36.2,39200.0,30.9862,30.9862,30.8837,30.9178,39200.0
2013-05-22 14:20:00,36.2,36.27,36.16,36.26,52600.0,30.9178,30.9776,30.8837,30.9691,52600.0
2013-05-22 14:30:00,36.25,36.34,36.22,36.22,39100.0,30.9605,31.0374,30.9349,30.9349,39100.0
2013-05-22 14:40:00,36.22,36.27,36.1,36.27,48700.0,30.9349,30.9776,30.8324,30.9776,48700.0
2013-05-22 14:50:00,36.28,36.38,36.24,36.37,36200.0,30.9862,31.0716,30.952,31.063,36200.0
2013-05-22 15:00:00,36.37,36.37,36.31,36.35,85300.0,31.063,31.063,31.0118,31.0459,85300.0
2013-05-22 15:10:00,36.34,36.38,36.29,36.31,46500.0,31.0374,31.0716,30.9947,31.0118,46500.0
2013-05-22 15:20:00,36.3,36.3,36.16,36.17,74200.0,31.0032,31.0032,30.8837,30.8922,74200.0
2013-05-22 15:30:00,36.17,36.2,36.09,36.13,40200.0,30.8922,30.9178,30.8239,30.858,40200.0
2013-05-22 15:40:00,36.12,36.19,36.1,36.13,71900.0,30.8495,30.9093,30.8324,30.858,71900.0
2013-05-22 15:50:00,36.13,36.18,36.08,36.17,213200.0,30.858,30.9007,30.8153,30.8922,213200.0
2013-05-23 09:30:00,35.67,35.79,35.55,35.76,77100.0,30.4652,30.5677,30.3627,30.542,77100.0
2013-05-23 09:40:00,35.78,35.89,35.67,35.67,55600.0,30.5591,30.6531,30.4652,30.4652,55600.0
2013-05-23 09:50:00,35.66,35.75,35.63,35.69,46500.0,30.4566,30.5335,30.431,30.4822,46500.0
2013-05-23 10:00:00,35.7,35.86,35.69,35.86,63400.0,30.4908,30.6274,30.4822,30.6274,63400.0
2013-05-23 10:10:00,35.87,35.93,35.85,35.93,57800.0,30.636,30.6872,30.6189,30.6872,57800.0
2013-05-23 10:20:00,35.94,36.07,35.91,35.99,55000.0,30.6958,30.8068,30.6701,30.7385,55000.0
2013-05-23 10:30:00,35.98,36.01,35.91,35.92,23400.0,30.7299,30.7555,30.6701,30.6787,23400.0
2013-05-23 10:40:00,35.93,35.94,35.81,35.82,19900.0,30.6872,30.6958,30.5847,30.5933,19900.0
2013-05-23 10:50:00,35.82,35.92,35.82,35.86,8200.0,30.5933,30.6787,30.5933,30.6274,8200.0
2013-05-23 11:00:00,35.87,36.02,35.87,36.02,28000.0,30.636,30.7641,30.636,30.7641,28000.0
2013-05-23 11:10:00,36.01,36.07,36.01,36.03,22800.0,30.7555,30.8068,30.7555,30.7726,22800.0
2013-05-23 11:20:00,36.03,36.06,36.01,36.03,13700.0,30.7726,30.7983,30.7555,30.7726,13700.0
2013-05-23 11:30:00,36.03,36.03,35.98,35.99,21500.0,30.7726,30.7726,30.7299,30.7385,21500.0
2013-05-23 11:40:00,36.0,36.01,35.96,35.99,24700.0,30.747,30.7555,30.7128,30.7385,24700.0
2013-05-23 11:50:00,35.99,36.02,35.95,35.96,22500.0,30.7385,30.7641,30.7043,30.7128,22500.0
2013-05-23 12:00:00,35.97,36.06,35.95,36.03,42000.0,30.7214,30.7983,30.7043,30.7726,42000.0
2013-05-23 12:10:00,36.03,36.09,36.02,36.04,14800.0,30.7726,30.8239,30.7641,30.7812,14800.0
2013-05-23 12:20:00,36.04,36.07,36.03,36.04,11600.0,30.7812,30.8068,30.7726,30.7812,11600.0
2013-05-23 12:30:00,36.03,36.07,36.01,36.02,26700.0,30.7726,30.8068,30.7555,30.7641,26700.0
2013-05-23 12:40:00,36.02,36.05,36.0,36.03,12700.0,30.7641,30.7897,30.747,30.7726,12700.0
2013-05-23 12:50:00,36.04,36.05,36.0,36.02,14100.0,30.7812,30.7897,30.747,30.7641,14100.0
2013-05-23 13:00:00,36.01,36.06,36.01,36.05,12400.0,30.7555,30.7983,30.7555,30.7897,12400.0
2013-05-23 13:10:00,36.04,36.04,36.0,36.02,6900.0,30.7812,30.7812,30.747,30.7641,6900.0
2013-05-23 13:20:00,36.02,36.03,36.0,36.01,13400.0,30.7641,30.7726,30.747,30.7555,13400.0
2013-05-23 13:30:00,36.01,36.05,36.0,36.04,13200.0,30.7555,30.7897,30.747,30.7812,13200.0
2013-05-23 13:40:00,36.04,36.04,35.92,35.95,11600.0,30.7812,30.7812,30.6787,30.7043,11600.0
2013-05-23 13:50:00,35.96,36.03,35.92,36.02,6600.0,30.7128,30.7726,30.6787,30.7641,6600.0
2013-05-23 14:00:00,36.04,36.06,35.98,36.05,19200.0,30.7812,30.7983,30.7299,30.7897,19200.0
2013-05-23 14:10:00,36.05,36.09,36.02,36.09,14100.0,30.7897,30.8239,30.7641,30.8239,14100.0
2013-05-23 14:20:00,36.1,36.13,36.09,36.13,12200.0,30.8324,30.858,30.8239,30.858,12200.0
2013-05-23 14:30:00,36.12,36.15,36.1,36.13,26700.0,30.8495,30.8751,30.8324,30.858,26700.0
2013-05-23 14:40:00,36.13,36.26,36.13,36.26,31300.0,30.858,30.9691,30.858,30.9691,31300.0
2013-05-23 14:50:00,36.26,36.28,36.18,36.19,49900.0,30.9691,30.9862,30.9007,30.9093,49900.0
2013-05-23 15:00:00,36.19,36.2,36.12,36.14,37100.0,30.9093,30.9178,30.8495,30.8666,37100.0
2013-05-23 15:10:00,36.13,36.18,36.1,36.11,28900.0,30.858,30.9007,30.8324,30.841,28900.0
2013-05-23 15:20:00,36.1,36.13,36.09,36.11,28500.0,30.8324,30.858,30.8239,30.841,28500.0
2013-05-23 15:30:00,36.1,36.1,36.01,36.02,71400.0,30.8324,30.8324,30.7555,30.7641,71400.0
2013-05-23 15:40:00,36.02,36.02,35.98,35.98,73300.0,30.7641,30.7641,30.7299,30.7299,73300.0
2013-05-23 15:50:00,35.98,36.05,35.97,36.03,136900.0,30.7299,30.7897,30.7214,30.7726,136900.0
2013-05-24 09:30:00,35.85,36.14,35.82,36.1,41000.0,30.6189,30.8666,30.5933,30.8324,41000.0
2013-05-24 09:40:00,36.11,36.13,35.93,35.94,40800.0,30.841,30.858,30.6872,30.6958,40800.0
2013-05-24 09:50:00,35.93,36.09,35.93,36.07,34200.0,30.6872,30.8239,30.6872,30.8068,34200.0
2013-05-24 10:00:00,36.05,36.05,35.9,36.0,25000.0,30.7897,30.7897,30.6616,30.747,25000.0
2013-05-24 10:10:00,36.01,36.11,36.0,36.09,30900.0,30.7555,30.841,30.747,30.8239,30900.0
2013-05-24 10:20:00,36.09,36.18,36.08,36.17,51500.0,30.8239,30.9007,30.8153,30.8922,51500.0
2013-05-24 10:30:00,36.17,36.28,36.16,36.26,15600.0,30.8922,30.9862,30.8837,30.9691,15600.0
2013-05-24 10:40:00,36.26,36.31,36.07,36.07,15900.0,30.9691,31.0118,30.8068,30.8068,15900.0
2013-05-24 10:50:00,36.07,36.15,36.05,36.14,20400.0,30.8068,30.8751,30.7897,30.8666,20400.0
2013-05-24 11:00:00,36.14,36.16,36.05,36.12,8700.0,30.8666,30.8837,30.7897,30.8495,8700.0
2013-05-24 11:10:00,36.12,36.12,36.04,36.1,11900.0,30.8495,30.8495,30.7812,30.8324,11900.0
2013-05-24 11:20:00,36.09,36.16,36.09,36.1,25300.0,30.8239,30.8837,30.8239,30.8324,25300.0
2013-05-24 11:30:00,36.11,36.15,36.07,36.12,15200.0,30.841,30.8751,30.8068,30.8495,15200.0
2013-05-24 11:40:00,36.14,36.2,36.14,36.18,20900.0,30.8666,30.9178,30.8666,30.9007,20900.0
2013-05-24 11:50:00,36.17,36.19,36.15,36.19,27700.0,30.8922,30.9093,30.8751,30.9093,27700.0
2013-05-24 12:00:00,36.19,36.25,36.19,36.24,6700.0,30.9093,30.9605,30.9093,30.952,6700.0
2013-05-24 12:10:00,36.22,36.24,36.2,36.23,18900.0,30.9349,30.952,30.9178,30.9434,18900.0
2013-05-24 12:20:00,36.22,36.22,36.16,36.18,9500.0,30.9349,30.9349,30.8837,30.9007,9500.0
2013-05-24 12:30:00,36.18,36.18,36.07,36.08,11800.0,30.9007,30.9007,30.8068,30.8153,11800.0
2013-05-24 12:40:00,36.09,36.1,36.07,36.09,10100.0,30.8239,30.8324,30.8068,30.8239,10100.0
2013-05-24 12:50:00,36.09,36.1,36.03,36.03,13200.0,30.8239,30.8324,30.7726,30.7726,13200.0
2013-05-24 13:00:00,36.03,36.06,36.02,36.05,9400.0,30.7726,30.7983,30.7641,30.7897,9400.0
2013-05-24 13:10:00,36.04,36.04,36.0,36.03,14400.0,30.7812,30.7812,30.747,30.7726,14400.0
2013-05-24 13:20:00,36.04,36.07,36.03,36.04,6600.0,30.7812,30.8068,30.7726,30.7812,6600.0
2013-05-24 13:30:00,36.03,36.04,35.98,35.98,11300.0,30.7726,30.7812,30.7299,30.7299,11300.0
2013-05-24 13:40:00,36.0,36.0,35.96,35.97,4800.0,30.747,30.747,30.7128,30.7214,4800.0
2013-05-24 13:50:00,35.98,35.98,35.94,35.96,11300.0,30.7299,30.7299,30.6958,30.7128,11300.0
2013-05-24 14:00:00,35.95,35.96,35.92,35.92,14400.0,30.7043,30.7128,30.6787,30.6787,14400.0
2013-05-24 14:10:00,35.93,36.02,35.91,36.02,10200.0,30.6872,30.7641,30.6701,30.7641,10200.0
2013-05-24 14:20:00,36.03,36.03,35.99,36.02,7200.0,30.7726,30.7726,30.7385,30.7641,7200.0
2013-05-24 14:30:00,36.01,36.03,35.97,36.02,10500.0,30.7555,30.7726,30.7214,30.7641,10500.0
2013-05-24 14:40:00,36.01,36.1,36.0,36.08,34000.0,30.7555,30.8324,30.747,30.8153,34000.0
2013-05-24 14:50:00,36.08,36.12,36.06,36.1,14100.0,30.8153,30.8495,30.7983,30.8324,14100.0
2013-05-24 15:00:00,36.09,36.1,36.08,36.1,16100.0,30.8239,30.8324,30.8153,30.8324,16100.0
2013-05-24 15:10:00,36.09,36.1,36.05,36.05,15600.0,30.8239,30.8324,30.7897,30.7897,15600.0
2013-05-24 15:20:00,36.07,36.13,36.06,36.12,34500.0,30.8068,30.858,30.7983,30.8495,34500.0
2013-05-24 15:30:00,36.14,36.14,36.07,36.07,23100.0,30.8666,30.8666,30.8068,30.8068,23100.0
2013-05-24 15:40:00,36.07,36.09,36.06,36.08,33700.0,30.8068,30.8239,30.7983,30.8153,33700.0
2013-05-24 15:50:00,36.07,36.13,36.07,36.12,73800.0,30.8068,30.858,30.8068,30.8495,73800.0
2013-05-28 09:30:00,35.73,36.19,35.73,36.09,274700.0,30.5164,30.9093,30.5164,30.8239,274700.0
2013-05-28 09:40:00,36.09,36.13,35.87,35.89,153000.0,30.8239,30.858,30.636,30.6531,153000.0
2013-05-28 09:50:00,35.9,35.96,35.78,35.95,97800.0,30.6616,30.7128,30.5591,30.7043,97800.0
2013-05-28 10:00:00,35.96,36.2,35.95,36.09,86200.0,30.7128,30.9178,30.7043,30.8239,86200.0
2013-05-28 10:10:00,36.1,36.1,35.97,36.0,65200.0,30.8324,30.8324,30.7214,30.747,65200.0
2013-05-28 10:20:00,36.0,36.0,35.9,35.96,124500.0,30.747,30.747,30.6616,30.7128,124500.0
2013-05-28 10:30:00,35.95,35.95,35.85,35.86,19900.0,30.7043,30.7043,30.6189,30.6274,19900.0
2013-05-28 10:40:00,35.85,35.91,35.81,35.84,19200.0,30.6189,30.6701,30.5847,30.6104,19200.0
2013-05-28 10:50:00,35.84,35.84,35.76,35.77,30300.0,30.6104,30.6104,30.542,30.5506,30300.0
2013-05-28 11:00:00,35.77,35.78,35.57,35.58,78800.0,30.5506,30.5591,30.3798,30.3883,78800.0
2013-05-28 11:10:00,35.58,35.66,35.57,35.59,45100.0,30.3883,30.4566,30.3798,30.3968,45100.0
2013-05-28 11:20:00,35.58,35.69,35.57,35.67,36600.0,30.3883,30.4822,30.3798,30.4652,36600.0
2013-05-28 11:30:00,35.66,35.66,35.6,35.64,22700.0,30.4566,30.4566,30.4054,30.4395,22700.0
2013-05-28 11:40:00,35.64,35.66,35.59,35.59,27200.0,30.4395,30.4566,30.3968,30.3968,27200.0
2013-05-28 11:50:00,35.59,35.61,35.44,35.44,63900.0,30.3968,30.4139,30.2687,30.2687,63900.0
2013-05-28 12:00:00,35.46,35.55,35.46,35.53,32300.0,30.2858,30.3627,30.2858,30.3456,32300.0
2013-05-28 12:10:00,35.53,35.58,35.53,35.56,30800.0,30.3456,30.3883,30.3456,30.3712,30800.0
2013-05-28 12:20:00,35.57,35.57,35.49,35.52,45200.0,30.3798,30.3798,30.3114,30.337,45200.0
2013-05-28 12:30:00,35.52,35.56,35.45,35.55,81300.0,30.337,30.3712,30.2773,30.3627,81300.0
2013-05-28 12:40:00,35.56,35.63,35.56,35.62,32100.0,30.3712,30.431,30.3712,30.4225,32100.0
2013-05-28 12:50:00,35.62,35.71,35.62,35.71,51300.0,30.4225,30.4993,30.4225,30.4993,51300.0
2013-05-28 13:00:00,35.7,35.8,35.7,35.79,41300.0,30.4908,30.5762,30.4908,30.5677,41300.0
2013-05-28 13:10:00,35.77,35.86,35.77,35.86,45900.0,30.5506,30.6274,30.5506,30.6274,45900.0
2013-05-28 13:20:00,35.85,35.91,35.83,35.88,41400.0,30.6189,30.6701,30.6018,30.6445,41400.0
2013-05-28 13:30:00,35.88,35.89,35.85,35.85,57500.0,30.6445,30.6531,30.6189,30.6189,57500.0
2013-05-28 13:40:00,35.84,35.87,35.82,35.83,38100.0,30.6104,30.636,30.5933,30.6018,38100.0
2013-05-28 13:50:00,35.82,35.91,35.82,35.87,64700.0,30.5933,30.6701,30.5933,30.636,64700.0
2013-05-28 14:00:00,35.86,35.88,35.83,35.84,60200.0,30.6274,30.6445,30.6018,30.6104,60200.0
2013-05-28 14:10:00,35.84,35.85,35.7,35.77,81300.0,30.6104,30.6189,30.4908,30.5506,81300.0
2013-05-28 14:20:00,35.76,35.76,35.69,35.7,45900.0,30.542,30.542,30.4822,30.4908,45900.0
2013-05-28 14:30:00,35.7,35.7,35.62,35.62,54900.0,30.4908,30.4908,30.4225,30.4225,54900.0
2013-05-28 14:40:00,35.63,35.73,35.62,35.72,30500.0,30.431,30.5164,30.4225,30.5079,30500.0
2013-05-28 14:50:00,35.72,35.78,35.71,35.75,30100.0,30.5079,30.5591,30.4993,30.5335,30100.0
2013-05-28 15:00:00,35.75,35.8,35.72,35.79,49200.0,30.5335,30.5762,30.5079,30.5677,49200.0
2013-05-28 15:10:00,35.79,35.84,35.71,35.72,76300.0,30.5677,30.6104,30.4993,30.5079,76300.0
2013-05-28 15:20:00,35.72,35.72,35.66,35.7,76600.0,30.5079,30.5079,30.4566,30.4908,76600.0
2013-05-28 15:30:00,35.7,35.76,35.67,35.73,56900.0,30.4908,30.542,30.4652,30.5164,56900.0
2013-05-28 15:40:00,35.73,35.75,35.7,35.74,61600.0,30.5164,30.5335,30.4908,30.5249,61600.0
2013-05-28 15:50:00,35.74,35.74,35.68,35.71,114000.0,30.5249,30.5249,30.4737,30.4993,114000.0
2013-05-29 09:30:00,35.4,35.52,35.3,35.3,103700.0,30.2346,30.337,30.1492,30.1492,103700.0
2013-05-29 09:40:00,35.3,35.34,35.23,35.28,67900.0,30.1492,30.1833,30.0894,30.1321,67900.0
2013-05-29 09:50:00,35.27,35.33,35.27,35.3,61100.0,30.1235,30.1748,30.1235,30.1492,61100.0
2013-05-29 10:00:00,35.29,35.39,35.28,35.29,59000.0,30.1406,30.226,30.1321,30.1406,59000.0
2013-05-29 10:10:00,35.29,35.4,35.29,35.37,52000.0,30.1406,30.2346,30.1406,30.2089,52000.0
2013-05-29 10:20:00,35.37,35.37,35.29,35.36,45100.0,30.2089,30.2089,30.1406,30.2004,45100.0
2013-05-29 10:30:00,35.36,35.37,35.32,35.34,21500.0,30.2004,30.2089,30.1662,30.1833,21500.0
2013-05-29 10:40:00,35.34,35.34,35.26,35.27,22300.0,30.1833,30.1833,30.115,30.1235,22300.0
2013-05-29 10:50:00,35.26,35.29,35.22,35.24,37300.0,30.115,30.1406,30.0808,30.0979,37300.0
2013-05-29 11:00:00,35.24,35.25,35.16,35.19,33100.0,30.0979,30.1064,30.0296,30.0552,33100.0
2013-05-29 11:10:00,35.19,35.23,35.13,35.15,30400.0,30.0552,30.0894,30.004,30.021,30400.0
2013-05-29 11:20:00,35.15,35.16,35.12,35.13,36700.0,30.021,30.0296,29.9954,30.004,36700.0
2013-05-29 11:30:00,35.13,35.19,35.1,35.11,35000.0,30.004,30.0552,29.9783,29.9869,35000.0
2013-05-29 11:40:00,35.11,35.16,35.07,35.14,32500.0,29.9869,30.0296,29.9527,30.0125,32500.0
2013-05-29 11:50:00,35.14,35.27,35.12,35.26,35900.0,30.0125,30.1235,29.9954,30.115,35900.0
2013-05-29 12:00:00,35.26,35.28,35.19,35.22,28300.0,30.115,30.1321,30.0552,30.0808,28300.0
2013-05-29 12:10:00,35.21,35.24,35.2,35.24,18500.0,30.0723,30.0979,30.0637,30.0979,18500.0
2013-05-29 12:20:00,35.23,35.23,35.18,35.19,30900.0,30.0894,30.0894,30.0467,30.0552,30900.0
2013-05-29 12:30:00,35.2,35.23,35.19,35.22,37500.0,30.0637,30.0894,30.0552,30.0808,37500.0
2013-05-29 12:40:00,35.21,35.23,35.18,35.21,48800.0,30.0723,30.0894,30.0467,30.0723,48800.0
2013-05-29 12:50:00,35.21,35.22,35.15,35.15,22400.0,30.0723,30.0808,30.021,30.021,22400.0
2013-05-29 13:00:00,35.15,35.16,35.15,35.15,61700.0,30.021,30.0296,30.021,30.021,61700.0
2013-05-29 13:10:00,35.15,35.16,35.13,35.13,50600.0,30.021,30.0296,30.004,30.004,50600.0
2013-05-29 13:20:00,35.14,35.15,35.08,35.1,63600.0,30.0125,30.021,29.9613,29.9783,63600.0
2013-05-29 13:30:00,35.09,35.2,35.06,35.19,37900.0,29.9698,30.0637,29.9442,30.0552,37900.0
2013-05-29 13:40:00,35.2,35.2,35.16,35.18,30400.0,30.0637,30.0637,30.0296,30.0467,30400.0
2013-05-29 13:50:00,35.18,35.25,35.18,35.2,35200.0,30.0467,30.1064,30.0467,30.0637,35200.0
2013-05-29 14:00:00,35.2,35.27,35.19,35.25,41600.0,30.0637,30.1235,30.0552,30.1064,41600.0
2013-05-29 14:10:00,35.24,35.37,35.24,35.36,52000.0,30.0979,30.2089,30.0979,30.2004,52000.0
2013-05-29 14:20:00,35.36,35.37,35.27,35.27,41200.0,30.2004,30.2089,30.1235,30.1235,41200.0
2013-05-29 14:30:00,35.28,35.28,35.21,35.28,50500.0,30.1321,30.1321,30.0723,30.1321,50500.0
2013-05-29 14:40:00,35.29,35.38,35.27,35.33,40500.0,30.1406,30.2175,30.1235,30.1748,40500.0
2013-05-29 14:50:00,35.33,35.34,35.24,35.24,55800.0,30.1748,30.1833,30.0979,30.0979,55800.0
2013-05-29 15:00:00,35.24,35.25,35.22,35.24,35300.0,30.0979,30.1064,30.0808,30.0979,35300.0
2013-05-29 15:10:00,35.23,35.27,35.22,35.26,56000.0,30.0894,30.1235,30.0808,30.115,56000.0
2013-05-29 15:20:00,35.24,35.28,35.23,35.24,38900.0,30.0979,30.1321,30.0894,30.0979,38900.0
2013-05-29 15:30:00,35.24,35.24,35.19,35.2,51600.0,30.0979,30.0979,30.0552,30.0637,51600.0
2013-05-29 15:40:00,35.2,35.2,35.1,35.1,59500.0,30.0637,30.0637,29.9783,29.9783,59500.0
2013-05-29 15:50:00,35.1,35.15,35.09,35.11,244800.0,29.9783,30.021,29.9698,29.9869,244800.0
2013-05-30 09:30:00,35.38,35.41,35.28,35.28,80000.0,30.2175,30.2431,30.1321,30.1321,80000.0
2013-05-30 09:40:00,35.31,35.43,35.27,35.36,66000.0,30.1577,30.2602,30.1235,30.2004,66000.0
2013-05-30 09:50:00,35.37,35.45,35.3,35.44,67300.0,30.2089,30.2773,30.1492,30.2687,67300.0
2013-05-30 10:00:00,35.43,35.52,35.4,35.44,61600.0,30.2602,30.337,30.2346,30.2687,61600.0
2013-05-30 10:10:00,35.44,35.55,35.43,35.55,33700.0,30.2687,30.3627,30.2602,30.3627,33700.0
2013-05-30 10:20:00,35.55,35.59,35.45,35.47,40900.0,30.3627,30.3968,30.2773,30.2943,40900.0
2013-05-30 10:30:00,35.47,35.7,35.47,35.67,27100.0,30.2943,30.4908,30.2943,30.4652,27100.0
2013-05-30 10:40:00,35.67,35.82,35.66,35.82,48900.0,30.4652,30.5933,30.4566,30.5933,48900.0
2013-05-30 10:50:00,35.82,35.84,35.72,35.79,66900.0,30.5933,30.6104,30.5079,30.5677,66900.0
2013-05-30 11:00:00,35.78,35.78,35.69,35.71,26500.0,30.5591,30.5591,30.4822,30.4993,26500.0
2013-05-30 11:10:00,35.71,35.82,35.71,35.75,56600.0,30.4993,30.5933,30.4993,30.5335,56600.0
2013-05-30 11:20:00,35.76,35.93,35.76,35.93,32700.0,30.542,30.6872,30.542,30.6872,32700.0
2013-05-30 11:30:00,35.93,36.04,35.91,35.99,76300.0,30.6872,30.7812,30.6701,30.7385,76300.0
2013-05-30 11:40:00,35.98,35.99,35.92,35.96,11800.0,30.7299,30.7385,30.6787,30.7128,11800.0
2013-05-30 11:50:00,35.96,36.19,35.96,36.09,35300.0,30.7128,30.9093,30.7128,30.8239,35300.0
2013-05-30 12:00:00,36.08,36.2,36.03,36.13,44500.0,30.8153,30.9178,30.7726,30.858,44500.0
2013-05-30 12:10:00,36.11,36.11,36.05,36.08,14500.0,30.841,30.841,30.7897,30.8153,14500.0
2013-05-30 12:20:00,36.08,36.14,36.06,36.06,23400.0,30.8153,30.8666,30.7983,30.7983,23400.0
2013-05-30 12:30:00,36.05,36.05,35.97,35.97,57500.0,30.7897,30.7897,30.7214,30.7214,57500.0
2013-05-30 12:40:00,35.96,35.97,35.91,35.93,17800.0,30.7128,30.7214,30.6701,30.6872,17800.0
2013-05-30 12:50:00,35.93,35.94,35.87,35.93,20600.0,30.6872,30.6958,30.636,30.6872,20600.0
2013-05-30 13:00:00,35.93,35.93,35.79,35.8,28800.0,30.6872,30.6872,30.5677,30.5762,28800.0
2013-05-30 13:10:00,35.79,35.79,35.72,35.75,24800.0,30.5677,30.5677,30.5079,30.5335,24800.0
2013-05-30 13:20:00,35.75,35.78,35.71,35.78,18100.0,30.5335,30.5591,30.4993,30.5591,18100.0
2013-05-30 13:30:00,35.78,35.85,35.76,35.85,11600.0,30.5591,30.6189,30.542,30.6189,11600.0
2013-05-30 13:40:00,35.84,35.84,35.79,35.8,17700.0,30.6104,30.6104,30.5677,30.5762,17700.0
2013-05-30 13:50:00,35.8,35.81,35.79,35.8,23200.0,30.5762,30.5847,30.5677,30.5762,23200.0
2013-05-30 14:00:00,35.8,35.8,35.75,35.75,33700.0,30.5762,30.5762,30.5335,30.5335,33700.0
2013-05-30 14:10:00,35.75,35.81,35.75,35.78,23400.0,30.5335,30.5847,30.5335,30.5591,23400.0
2013-05-30 14:20:00,35.78,35.81,35.78,35.81,12200.0,30.5591,30.5847,30.5591,30.5847,12200.0
2013-05-30 14:30:00,35.81,35.81,35.76,35.78,24100.0,30.5847,30.5847,30.542,30.5591,24100.0
2013-05-30 14:40:00,35.79,35.86,35.79,35.86,42800.0,30.5677,30.6274,30.5677,30.6274,42800.0
2013-05-30 14:50:00,35.86,35.86,35.81,35.81,23700.0,30.6274,30.6274,30.5847,30.5847,23700.0
2013-05-30 15:00:00,35.81,35.84,35.78,35.84,26800.0,30.5847,30.6104,30.5591,30.6104,26800.0
2013-05-30 15:10:00,35.84,35.85,35.78,35.78,25900.0,30.6104,30.6189,30.5591,30.5591,25900.0
2013-05-30 15:20:00,35.78,35.8,35.74,35.75,30400.0,30.5591,30.5762,30.5249,30.5335,30400.0
2013-05-30 15:30:00,35.74,35.77,35.72,35.77,54400.0,30.5249,30.5506,30.5079,30.5506,54400.0
2013-05-30 15:40:00,35.77,35.85,35.77,35.8,66300.0,30.5506,30.6189,30.5506,30.5762,66300.0
2013-05-30 15:50:00,35.8,35.83,35.76,35.82,111800.0,30.5762,30.6018,30.542,30.5933,111800.0
2013-05-31 09:30:00,35.4,35.4,35.23,35.26,109400.0,30.2346,30.2346,30.0894,30.115,109400.0
2013-05-31 09:40:00,35.25,35.28,35.09,35.23,97600.0,30.1064,30.1321,29.9698,30.0894,97600.0
2013-05-31 09:50:00,35.23,35.23,35.09,35.1,46600.0,30.0894,30.0894,29.9698,29.9783,46600.0
2013-05-31 10:00:00,35.1,35.18,35.04,35.04,115000.0,29.9783,30.0467,29.9271,29.9271,115000.0
2013-05-31 10:10:00,35.04,35.14,35.01,35.08,53300.0,29.9271,30.0125,29.9015,29.9613,53300.0
2013-05-31 10:20:00,35.08,35.24,35.04,35.24,68400.0,29.9613,30.0979,29.9271,30.0979,68400.0
2013-05-31 10:30:00,35.23,35.3,35.2,35.25,28100.0,30.0894,30.1492,30.0637,30.1064,28100.0
2013-05-31 10:40:00,35.23,35.29,35.19,35.22,36000.0,30.0894,30.1406,30.0552,30.0808,36000.0
2013-05-31 10:50:00,35.23,35.24,35.14,35.15,42400.0,30.0894,30.0979,30.0125,30.021,42400.0
2013-05-31 11:00:00,35.15,35.32,35.14,35.29,38000.0,30.021,30.1662,30.0125,30.1406,38000.0
2013-05-31 11:10:00,35.31,35.39,35.27,35.36,32100.0,30.1577,30.226,30.1235,30.2004,32100.0
2013-05-31 11:20:00,35.35,35.36,35.27,35.27,16800.0,30.1919,30.2004,30.1235,30.1235,16800.0
2013-05-31 11:30:00,35.26,35.3,35.25,35.27,26900.0,30.115,30.1492,30.1064,30.1235,26900.0
2013-05-31 11:40:00,35.27,35.27,35.15,35.16,63800.0,30.1235,30.1235,30.021,30.0296,63800.0
2013-05-31 11:50:00,35.17,35.2,35.14,35.18,36300.0,30.0381,30.0637,30.0125,30.0467,36300.0
2013-05-31 12:00:00,35.19,35.27,35.18,35.27,28400.0,30.0552,30.1235,30.0467,30.1235,28400.0
2013-05-31 12:10:00,35.27,35.28,35.23,35.26,38600.0,30.1235,30.1321,30.0894,30.115,38600.0
2013-05-31 12:20:00,35.26,35.27,35.23,35.25,27700.0,30.115,30.1235,30.0894,30.1064,27700.0
2013-05-31 12:30:00,35.25,35.29,35.22,35.23,39600.0,30.1064,30.1406,30.0808,30.0894,39600.0
2013-05-31 12:40:00,35.22,35.25,35.2,35.25,8500.0,30.0808,30.1064,30.0637,30.1064,8500.0
2013-05-31 12:50:00,35.24,35.25,35.2,35.2,13600.0,30.0979,30.1064,30.0637,30.0637,13600.0
2013-05-31 13:00:00,35.19,35.28,35.19,35.28,32700.0,30.0552,30.1321,30.0552,30.1321,32700.0
2013-05-31 13:10:00,35.28,35.28,35.26,35.27,20700.0,30.1321,30.1321,30.115,30.1235,20700.0
2013-05-31 13:20:00,35.27,35.3,35.27,35.28,20000.0,30.1235,30.1492,30.1235,30.1321,20000.0
2013-05-31 13:30:00,35.28,35.3,35.25,35.29,46400.0,30.1321,30.1492,30.1064,30.1406,46400.0
2013-05-31 13:40:00,35.29,35.3,35.27,35.3,32600.0,30.1406,30.1492,30.1235,30.1492,32600.0
2013-05-31 13:50:00,35.3,35.33,35.29,35.29,42900.0,30.1492,30.1748,30.1406,30.1406,42900.0
2013-05-31 14:00:00,35.3,35.3,35.27,35.27,12000.0,30.1492,30.1492,30.1235,30.1235,12000.0
2013-05-31 14:10:00,35.27,35.27,35.14,35.18,36900.0,30.1235,30.1235,30.0125,30.0467,36900.0
2013-05-31 14:20:00,35.17,35.18,35.15,35.16,49000.0,30.0381,30.0467,30.021,30.0296,49000.0
2013-05-31 14:30:00,35.15,35.17,35.1,35.12,59200.0,30.021,30.0381,29.9783,29.9954,59200.0
2013-05-31 14:40:00,35.13,35.19,35.1,35.18,42300.0,30.004,30.0552,29.9783,30.0467,42300.0
2013-05-31 14:50:00,35.18,35.18,35.13,35.13,42100.0,30.0467,30.0467,30.004,30.004,42100.0
2013-05-31 15:00:00,35.13,35.13,35.09,35.12,65100.0,30.004,30.004,29.9698,29.9954,65100.0
2013-05-31 15:10:00,35.12,35.16,35.11,35.15,26000.0,29.9954,30.0296,29.9869,30.021,26000.0
2013-05-31 15:20:00,35.16,35.16,35.08,35.08,54700.0,30.0296,30.0296,29.9613,29.9613,54700.0
2013-05-31 15:30:00,35.08,35.11,35.04,35.07,85700.0,29.9613,29.9869,29.9271,29.9527,85700.0
2013-05-31 15:40:00,35.07,35.09,35.04,35.06,80600.0,29.9527,29.9698,29.9271,29.9442,80600.0
2013-05-31 15:50:00,35.05,35.06,34.95,34.99,431300.0,29.9356,29.9442,29.8502,29.8844,431300.0
2013-06-03 09:30:00,35.09,35.1,34.79,34.82,94000.0,29.9698,29.9783,29.7136,29.7392,94000.0
2013-06-03 09:40:00,34.8,34.8,34.59,34.63,57500.0,29.7221,29.7221,29.5428,29.5769,57500.0
2013-06-03 09:50:00,34.63,34.72,34.56,34.66,63400.0,29.5769,29.6538,29.5171,29.6025,63400.0
2013-06-03 10:00:00,34.65,34.85,34.57,34.85,72300.0,29.594,29.7648,29.5257,29.7648,72300.0
2013-06-03 10:10:00,34.84,34.89,34.77,34.88,41100.0,29.7563,29.799,29.6965,29.7904,41100.0
2013-06-03 10:20:00,34.89,34.92,34.73,34.74,31500.0,29.799,29.8246,29.6623,29.6709,31500.0
2013-06-03 10:30:00,34.75,34.75,34.69,34.72,44800.0,29.6794,29.6794,29.6282,29.6538,44800.0
2013-06-03 10:40:00,34.71,34.75,34.68,34.75,61700.0,29.6452,29.6794,29.6196,29.6794,61700.0
2013-06-03 10:50:00,34.75,34.77,34.7,34.72,49900.0,29.6794,29.6965,29.6367,29.6538,49900.0
2013-06-03 11:00:00,34.72,34.76,34.67,34.71,40900.0,29.6538,29.6879,29.6111,29.6452,40900.0
2013-06-03 11:10:00,34.72,34.75,34.68,34.73,46200.0,29.6538,29.6794,29.6196,29.6623,46200.0
2013-06-03 11:20:00,34.74,34.76,34.69,34.7,50300.0,29.6709,29.6879,29.6282,29.6367,50300.0
2013-06-03 11:30:00,34.7,34.8,34.69,34.79,53000.0,29.6367,29.7221,29.6282,29.7136,53000.0
2013-06-03 11:40:00,34.79,34.97,34.77,34.97,90400.0,29.7136,29.8673,29.6965,29.8673,90400.0
2013-06-03 11:50:00,34.97,35.01,34.9,34.94,58300.0,29.8673,29.9015,29.8075,29.8417,58300.0
2013-06-03 12:00:00,34.93,34.97,34.89,34.95,44900.0,29.8331,29.8673,29.799,29.8502,44900.0
2013-06-03 12:10:00,34.96,35.0,34.9,34.91,25500.0,29.8588,29.8929,29.8075,29.8161,25500.0
2013-06-03 12:20:00,34.92,34.92,34.8,34.88,60000.0,29.8246,29.8246,29.7221,29.7904,60000.0
2013-06-03 12:30:00,34.89,34.91,34.84,34.87,108500.0,29.799,29.8161,29.7563,29.7819,108500.0
2013-06-03 12:40:00,34.86,34.95,34.86,34.94,30500.0,29.7734,29.8502,29.7734,29.8417,30500.0
2013-06-03 12:50:00,34.94,34.95,34.84,34.87,20200.0,29.8417,29.8502,29.7563,29.7819,20200.0
2013-06-03 13:00:00,34.87,34.9,34.8,34.86,19100.0,29.7819,29.8075,29.7221,29.7734,19100.0
2013-06-03 13:10:00,34.87,34.88,34.83,34.87,49200.0,29.7819,29.7904,29.7477,29.7819,49200.0
2013-06-03 13:20:00,34.87,34.87,34.78,34.83,24600.0,29.7819,29.7819,29.705,29.7477,24600.0
2013-06-03 13:30:00,34.83,34.83,34.78,34.82,30200.0,29.7477,29.7477,29.705,29.7392,30200.0
2013-06-03 13:40:00,34.81,34.85,34.79,34.85,30400.0,29.7306,29.7648,29.7136,29.7648,30400.0
2013-06-03 13:50:00,34.85,34.89,34.81,34.83,99400.0,29.7648,29.799,29.7306,29.7477,99400.0
2013-06-03 14:00:00,34.82,34.96,34.79,34.92,31400.0,29.7392,29.8588,29.7136,29.8246,31400.0
2013-06-03 14:10:00,34.92,34.93,34.91,34.92,38100.0,29.8246,29.8331,29.8161,29.8246,38100.0
2013-06-03 14:20:00,34.93,34.95,34.91,34.91,30500.0,29.8331,29.8502,29.8161,29.8161,30500.0
2013-06-03 14:30:00,34.9,34.9,34.79,34.82,31800.0,29.8075,29.8075,29.7136,29.7392,31800.0
2013-06-03 14:40:00,34.83,34.95,34.83,34.87,33400.0,29.7477,29.8502,29.7477,29.7819,33400.0
2013-06-03 14:50:00,34.87,34.95,34.86,34.91,47200.0,29.7819,29.8502,29.7734,29.8161,47200.0
2013-06-03 15:00:00,34.91,34.97,34.9,34.95,42000.0,29.8161,29.8673,29.8075,29.8502,42000.0
2013-06-03 15:10:00,34.95,34.99,34.93,34.94,61900.0,29.8502,29.8844,29.8331,29.8417,61900.0
2013-06-03 15:20:00,34.94,34.98,34.89,34.9,92600.0,29.8417,29.8758,29.799,29.8075,92600.0
2013-06-03 15:30:00,34.9,34.94,34.85,34.89,144300.0,29.8075,29.8417,29.7648,29.799,144300.0
2013-06-03 15:40:00,34.89,34.89,34.8,34.83,196100.0,29.799,29.799,29.7221,29.7477,196100.0
2013-06-03 15:50:00,34.84,34.9,34.8,34.9,246500.0,29.7563,29.8075,29.7221,29.8075,246500.0
2013-06-04 09:30:00,34.84,34.95,34.7,34.81,73200.0,29.7563,29.8502,29.6367,29.7306,73200.0
2013-06-04 09:40:00,34.8,35.01,34.78,34.98,154000.0,29.7221,29.9015,29.705,29.8758,154000.0
2013-06-04 09:50:00,34.96,34.98,34.88,34.89,133000.0,29.8588,29.8758,29.7904,29.799,133000.0
2013-06-04 10:00:00,34.89,34.94,34.71,34.72,79900.0,29.799,29.8417,29.6452,29.6538,79900.0
2013-06-04 10:10:00,34.72,34.77,34.63,34.63,49700.0,29.6538,29.6965,29.5769,29.5769,49700.0
2013-06-04 10:20:00,34.62,34.68,34.59,34.65,33100.0,29.5684,29.6196,29.5428,29.594,33100.0
2013-06-04 10:30:00,34.65,34.72,34.6,34.63,48700.0,29.594,29.6538,29.5513,29.5769,48700.0
2013-06-04 10:40:00,34.63,34.7,34.59,34.61,23600.0,29.5769,29.6367,29.5428,29.5598,23600.0
2013-06-04 10:50:00,34.61,34.62,34.49,34.49,39900.0,29.5598,29.5684,29.4573,29.4573,39900.0
2013-06-04 11:00:00,34.48,34.55,34.43,34.55,47400.0,29.4488,29.5086,29.4061,29.5086,47400.0
2013-06-04 11:10:00,34.54,34.55,34.42,34.42,43200.0,29.5,29.5086,29.3976,29.3976,43200.0
2013-06-04 11:20:00,34.42,34.49,34.41,34.49,29900.0,29.3976,29.4573,29.389,29.4573,29900.0
2013-06-04 11:30:00,34.49,34.49,34.36,34.43,19700.0,29.4573,29.4573,29.3463,29.4061,19700.0
2013-06-04 11:40:00,34.43,34.57,34.43,34.51,14800.0,29.4061,29.5257,29.4061,29.4744,14800.0
2013-06-04 11:50:00,34.49,34.51,34.45,34.46,11500.0,29.4573,29.4744,29.4232,29.4317,11500.0
2013-06-04 12:00:00,34.46,34.48,34.42,34.45,14300.0,29.4317,29.4488,29.3976,29.4232,14300.0
2013-06-04 12:10:00,34.43,34.46,34.37,34.42,10900.0,29.4061,29.4317,29.3549,29.3976,10900.0
2013-06-04 12:20:00,34.4,34.41,34.35,34.35,15200.0,29.3805,29.389,29.3378,29.3378,15200.0
2013-06-04 12:30:00,34.34,34.44,34.34,34.43,11300.0,29.3292,29.4146,29.3292,29.4061,11300.0
2013-06-04 12:40:00,34.42,34.43,34.35,34.35,40700.0,29.3976,29.4061,29.3378,29.3378,40700.0
2013-06-04 12:50:00,34.35,34.36,34.31,34.33,38300.0,29.3378,29.3463,29.3036,29.3207,38300.0
2013-06-04 13:00:00,34.34,34.35,34.32,34.34,20300.0,29.3292,29.3378,29.3121,29.3292,20300.0
2013-06-04 13:10:00,34.34,34.35,34.31,34.32,19200.0,29.3292,29.3378,29.3036,29.3121,19200.0
2013-06-04 13:20:00,34.31,34.31,34.14,34.18,40100.0,29.3036,29.3036,29.1584,29.1926,40100.0
2013-06-04 13:30:00,34.17,34.23,34.15,34.21,43700.0,29.184,29.2353,29.167,29.2182,43700.0
2013-06-04 13:40:00,34.2,34.25,34.11,34.14,30300.0,29.2097,29.2524,29.1328,29.1584,30300.0
2013-06-04 13:50:00,34.14,34.18,34.11,34.16,30300.0,29.1584,29.1926,29.1328,29.1755,30300.0
2013-06-04 14:00:00,34.16,34.18,34.09,34.14,59300.0,29.1755,29.1926,29.1157,29.1584,59300.0
2013-06-04 14:10:00,34.13,34.23,34.11,34.22,53800.0,29.1499,29.2353,29.1328,29.2267,53800.0
2013-06-04 14:20:00,34.22,34.26,34.19,34.24,59100.0,29.2267,29.2609,29.2011,29.2438,59100.0
2013-06-04 14:30:00,34.25,34.45,34.25,34.44,80300.0,29.2524,29.4232,29.2524,29.4146,80300.0
2013-06-04 14:40:00,34.45,34.5,34.44,34.5,47700.0,29.4232,29.4659,29.4146,29.4659,47700.0
2013-06-04 14:50:00,34.5,34.51,34.43,34.45,80000.0,29.4659,29.4744,29.4061,29.4232,80000.0
2013-06-04 15:00:00,34.45,34.46,34.41,34.42,41900.0,29.4232,29.4317,29.389,29.3976,41900.0
2013-06-04 15:10:00,34.43,34.43,34.32,34.34,47100.0,29.4061,29.4061,29.3121,29.3292,47100.0
2013-06-04 15:20:00,34.35,34.41,34.33,34.36,44100.0,29.3378,29.389,29.3207,29.3463,44100.0
2013-06-04 15:30:00,34.36,34.51,34.34,34.5,83800.0,29.3463,29.4744,29.3292,29.4659,83800.0
2013-06-04 15:40:00,34.5,34.52,34.39,34.39,70000.0,29.4659,29.483,29.3719,29.3719,70000.0
2013-06-04 15:50:00,34.39,34.41,34.34,34.37,139500.0,29.3719,29.389,29.3292,29.3549,139500.0
2013-06-05 09:30:00,34.38,34.38,34.02,34.11,56200.0,29.3634,29.3634,29.0559,29.1328,56200.0
2013-06-05 09:40:00,34.11,34.13,34.03,34.07,37200.0,29.1328,29.1499,29.0645,29.0986,37200.0
2013-06-05 09:50:00,34.06,34.07,33.95,34.05,70200.0,29.0901,29.0986,28.9961,29.0815,70200.0
2013-06-05 10:00:00,34.06,34.13,33.92,33.94,52500.0,29.0901,29.1499,28.9705,28.9876,52500.0
2013-06-05 10:10:00,33.94,33.96,33.79,33.85,64200.0,28.9876,29.0047,28.8595,28.9107,64200.0
2013-06-05 10:20:00,33.82,34.03,33.78,34.01,39800.0,28.8851,29.0645,28.8509,29.0474,39800.0
2013-06-05 10:30:00,34.0,34.02,33.89,34.01,29900.0,29.0388,29.0559,28.9449,29.0474,29900.0
2013-06-05 10:40:00,34.01,34.06,34.0,34.0,49400.0,29.0474,29.0901,29.0388,29.0388,49400.0
2013-06-05 10:50:00,34.0,34.07,33.98,34.0,52600.0,29.0388,29.0986,29.0218,29.0388,52600.0
2013-06-05 11:00:00,33.96,33.97,33.76,33.76,29900.0,29.0047,29.0132,28.8339,28.8339,29900.0
2013-06-05 11:10:00,33.77,33.84,33.75,33.79,19100.0,28.8424,28.9022,28.8253,28.8595,19100.0
2013-06-05 11:20:00,33.77,33.83,33.76,33.77,17300.0,28.8424,28.8936,28.8339,28.8424,17300.0
2013-06-05 11:30:00,33.76,33.76,33.7,33.76,26400.0,28.8339,28.8339,28.7826,28.8339,26400.0
2013-06-05 11:40:00,33.76,33.76,33.72,33.74,24700.0,28.8339,28.8339,28.7997,28.8168,24700.0
2013-06-05 11:50:00,33.73,33.75,33.64,33.68,27700.0,28.8082,28.8253,28.7314,28.7655,27700.0
2013-06-05 12:00:00,33.69,33.7,33.57,33.58,40600.0,28.7741,28.7826,28.6716,28.6801,40600.0
2013-06-05 12:10:00,33.58,33.61,33.54,33.55,40300.0,28.6801,28.7057,28.646,28.6545,40300.0
2013-06-05 12:20:00,33.56,33.62,33.55,33.61,35500.0,28.663,28.7143,28.6545,28.7057,35500.0
2013-06-05 12:30:00,33.61,33.62,33.53,33.56,32300.0,28.7057,28.7143,28.6374,28.663,32300.0
2013-06-05 12:40:00,33.56,33.57,33.52,33.55,30600.0,28.663,28.6716,28.6289,28.6545,30600.0
2013-06-05 12:50:00,33.55,33.56,33.51,33.55,36800.0,28.6545,28.663,28.6203,28.6545,36800.0
2013-06-05 13:00:00,33.54,33.65,33.5,33.65,23000.0,28.646,28.7399,28.6118,28.7399,23000.0
2013-06-05 13:10:00,33.65,33.7,33.61,33.61,58800.0,28.7399,28.7826,28.7057,28.7057,58800.0
2013-06-05 13:20:00,33.61,33.73,33.61,33.72,37700.0,28.7057,28.8082,28.7057,28.7997,37700.0
2013-06-05 13:30:00,33.72,33.74,33.7,33.72,14600.0,28.7997,28.8168,28.7826,28.7997,14600.0
2013-06-05 13:40:00,33.72,33.77,33.7,33.73,21600.0,28.7997,28.8424,28.7826,28.8082,21600.0
2013-06-05 13:50:00,33.73,33.74,33.67,33.69,30000.0,28.8082,28.8168,28.757,28.7741,30000.0
2013-06-05 14:00:00,33.69,33.73,33.66,33.72,50200.0,28.7741,28.8082,28.7485,28.7997,50200.0
2013-06-05 14:10:00,33.7,33.71,33.65,33.66,40300.0,28.7826,28.7912,28.7399,28.7485,40300.0
2013-06-05 14:20:00,33.66,33.66,33.57,33.57,29400.0,28.7485,28.7485,28.6716,28.6716,29400.0
2013-06-05 14:30:00,33.57,33.58,33.52,33.55,36100.0,28.6716,28.6801,28.6289,28.6545,36100.0
2013-06-05 14:40:00,33.56,33.56,33.52,33.53,19800.0,28.663,28.663,28.6289,28.6374,19800.0
2013-06-05 14:50:00,33.54,33.59,33.49,33.58,61100.0,28.646,28.6887,28.6033,28.6801,61100.0
2013-06-05 15:00:00,33.57,33.59,33.5,33.5,61600.0,28.6716,28.6887,28.6118,28.6118,61600.0
2013-06-05 15:10:00,33.49,33.54,33.44,33.53,43500.0,28.6033,28.646,28.5606,28.6374,43500.0
2013-06-05 15:20:00,33.53,33.57,33.45,33.55,44700.0,28.6374,28.6716,28.5691,28.6545,44700.0
2013-06-05 15:30:00,33.55,33.61,33.48,33.58,59700.0,28.6545,28.7057,28.5947,28.6801,59700.0
2013-06-05 15:40:00,33.57,33.58,33.49,33.49,77600.0,28.6716,28.6801,28.6033,28.6033,77600.0
2013-06-05 15:50:00,33.5,33.55,33.46,33.51,154200.0,28.6118,28.6545,28.5776,28.6203,154200.0
2013-06-06 09:30:00,33.39,33.47,33.16,33.41,88100.0,28.5179,28.5862,28.3214,28.5349,88100.0
2013-06-06 09:40:00,33.4,33.55,33.39,33.44,102200.0,28.5264,28.6545,28.5179,28.5606,102200.0
2013-06-06 09:50:00,33.44,33.48,33.33,33.47,48700.0,28.5606,28.5947,28.4666,28.5862,48700.0
2013-06-06 10:00:00,33.49,33.53,33.39,33.46,47800.0,28.6033,28.6374,28.5179,28.5776,47800.0
2013-06-06 10:10:00,33.45,33.5,33.4,33.47,59300.0,28.5691,28.6118,28.5264,28.5862,59300.0
2013-06-06 10:20:00,33.48,33.49,33.4,33.47,75800.0,28.5947,28.6033,28.5264,28.5862,75800.0
2013-06-06 10:30:00,33.47,33.48,33.29,33.32,31600.0,28.5862,28.5947,28.4324,28.4581,31600.0
2013-06-06 10:40:00,33.32,33.46,33.32,33.45,36500.0,28.4581,28.5776,28.4581,28.5691,36500.0
2013-06-06 10:50:00,33.45,33.45,33.36,33.4,49400.0,28.5691,28.5691,28.4922,28.5264,49400.0
2013-06-06 11:00:00,33.41,33.42,33.32,33.37,44700.0,28.5349,28.5435,28.4581,28.5008,44700.0
2013-06-06 11:10:00,33.37,33.42,33.36,33.39,53800.0,28.5008,28.5435,28.4922,28.5179,53800.0
2013-06-06 11:20:00,33.38,33.41,33.36,33.37,60300.0,28.5093,28.5349,28.4922,28.5008,60300.0
2013-06-06 11:30:00,33.38,33.44,33.37,33.43,23900.0,28.5093,28.5606,28.5008,28.552,23900.0
2013-06-06 11:40:00,33.45,33.48,33.43,33.45,27200.0,28.5691,28.5947,28.552,28.5691,27200.0
2013-06-06 11:50:00,33.45,33.46,33.38,33.4,43600.0,28.5691,28.5776,28.5093,28.5264,43600.0
2013-06-06 12:00:00,33.4,33.42,33.34,33.36,22000.0,28.5264,28.5435,28.4751,28.4922,22000.0
2013-06-06 12:10:00,33.37,33.41,33.35,33.38,11300.0,28.5008,28.5349,28.4837,28.5093,11300.0
2013-06-06 12:20:00,33.38,33.38,33.24,33.33,35800.0,28.5093,28.5093,28.3897,28.4666,35800.0
2013-06-06 12:30:00,33.33,33.35,33.25,33.31,106800.0,28.4666,28.4837,28.3983,28.4495,106800.0
2013-06-06 12:40:00,33.32,33.35,33.26,33.3,23400.0,28.4581,28.4837,28.4068,28.441,23400.0
2013-06-06 12:50:00,33.31,33.32,33.19,33.21,18700.0,28.4495,28.4581,28.347,28.3641,18700.0
2013-06-06 13:00:00,33.21,33.32,33.21,33.31,21800.0,28.3641,28.4581,28.3641,28.4495,21800.0
2013-06-06 13:10:00,33.31,33.36,33.3,33.31,37600.0,28.4495,28.4922,28.441,28.4495,37600.0
2013-06-06 13:20:00,33.3,33.3,33.17,33.26,38300.0,28.441,28.441,28.33,28.4068,38300.0
2013-06-06 13:30:00,33.27,33.29,33.23,33.23,26900.0,28.4154,28.4324,28.3812,28.3812,26900.0
2013-06-06 13:40:00,33.22,33.28,33.21,33.26,29400.0,28.3727,28.4239,28.3641,28.4068,29400.0
2013-06-06 13:50:00,33.25,33.27,33.21,33.25,37100.0,28.3983,28.4154,28.3641,28.3983,37100.0
2013-06-06 14:00:00,33.26,33.26,33.17,33.2,33300.0,28.4068,28.4068,28.33,28.3556,33300.0
2013-06-06 14:10:00,33.19,33.22,33.15,33.16,91000.0,28.347,28.3727,28.3129,28.3214,91000.0
2013-06-06 14:20:00,33.16,33.22,33.12,33.18,44200.0,28.3214,28.3727,28.2872,28.3385,44200.0
2013-06-06 14:30:00,33.19,33.21,33.14,33.16,38000.0,28.347,28.3641,28.3043,28.3214,38000.0
2013-06-06 14:40:00,33.17,33.22,33.15,33.21,74400.0,28.33,28.3727,28.3129,28.3641,74400.0
2013-06-06 14:50:00,33.21,33.26,33.12,33.13,63900.0,28.3641,28.4068,28.2872,28.2958,63900.0
2013-06-06 15:00:00,33.13,33.16,33.08,33.08,79200.0,28.2958,28.3214,28.2531,28.2531,79200.0
2013-06-06 15:10:00,33.08,33.1,33.04,33.04,82800.0,28.2531,28.2702,28.2189,28.2189,82800.0
2013-06-06 15:20:00,33.05,33.11,33.03,33.11,98400.0,28.2275,28.2787,28.2104,28.2787,98400.0
2013-06-06 15:30:00,33.1,33.17,33.1,33.15,90900.0,28.2702,28.33,28.2702,28.3129,90900.0
2013-06-06 15:40:00,33.15,33.22,33.11,33.22,111500.0,28.3129,28.3727,28.2787,28.3727,111500.0
2013-06-06 15:50:00,33.22,33.29,33.19,33.28,200500.0,28.3727,28.4324,28.347,28.4239,200500.0
2013-06-07 09:30:00,33.49,33.51,33.39,33.5,99700.0,28.6033,28.6203,28.5179,28.6118,99700.0
2013-06-07 09:40:00,33.51,33.51,33.22,33.45,52400.0,28.6203,28.6203,28.3727,28.5691,52400.0
2013-06-07 09:50:00,33.45,33.48,33.4,33.43,32300.0,28.5691,28.5947,28.5264,28.552,32300.0
2013-06-07 10:00:00,33.44,33.6,33.44,33.55,51600.0,28.5606,28.6972,28.5606,28.6545,51600.0
2013-06-07 10:10:00,33.55,33.59,33.53,33.59,141500.0,28.6545,28.6887,28.6374,28.6887,141500.0
2013-06-07 10:20:00,33.6,33.73,33.58,33.71,183000.0,28.6972,28.8082,28.6801,28.7912,183000.0
2013-06-07 10:30:00,33.7,33.77,33.65,33.75,82200.0,28.7826,28.8424,28.7399,28.8253,82200.0
2013-06-07 10:40:00,33.75,33.87,33.75,33.86,59200.0,28.8253,28.9278,28.8253,28.9193,59200.0
2013-06-07 10:50:00,33.86,33.87,33.78,33.85,48800.0,28.9193,28.9278,28.8509,28.9107,48800.0
2013-06-07 11:00:00,33.85,34.04,33.84,33.97,74700.0,28.9107,29.073,28.9022,29.0132,74700.0
2013-06-07 11:10:00,33.98,34.01,33.86,33.95,50700.0,29.0218,29.0474,28.9193,28.9961,50700.0
2013-06-07 11:20:00,33.95,34.09,33.94,34.04,47800.0,28.9961,29.1157,28.9876,29.073,47800.0
2013-06-07 11:30:00,34.03,34.13,34.02,34.07,36000.0,29.0645,29.1499,29.0559,29.0986,36000.0
2013-06-07 11:40:00,34.06,34.09,33.99,34.03,44800.0,29.0901,29.1157,29.0303,29.0645,44800.0
2013-06-07 11:50:00,34.03,34.14,34.02,34.13,32600.0,29.0645,29.1584,29.0559,29.1499,32600.0
2013-06-07 12:00:00,34.13,34.19,34.09,34.19,36600.0,29.1499,29.2011,29.1157,29.2011,36600.0
2013-06-07 12:10:00,34.18,34.23,34.17,34.23,18500.0,29.1926,29.2353,29.184,29.2353,18500.0
2013-06-07 12:20:00,34.23,34.25,34.21,34.22,38100.0,29.2353,29.2524,29.2182,29.2267,38100.0
2013-06-07 12:30:00,34.23,34.23,34.15,34.16,23000.0,29.2353,29.2353,29.167,29.1755,23000.0
2013-06-07 12:40:00,34.16,34.16,33.98,34.01,50400.0,29.1755,29.1755,29.0218,29.0474,50400.0
2013-06-07 12:50:00,34.01,34.02,33.92,33.93,33700.0,29.0474,29.0559,28.9705,28.9791,33700.0
2013-06-07 13:00:00,33.92,33.97,33.89,33.96,28800.0,28.9705,29.0132,28.9449,29.0047,28800.0
2013-06-07 13:10:00,33.96,34.05,33.96,34.03,21200.0,29.0047,29.0815,29.0047,29.0645,21200.0
2013-06-07 13:20:00,34.03,34.05,33.95,33.99,26700.0,29.0645,29.0815,28.9961,29.0303,26700.0
2013-06-07 13:30:00,33.98,34.07,33.98,34.03,27300.0,29.0218,29.0986,29.0218,29.0645,27300.0
2013-06-07 13:40:00,34.02,34.02,33.97,34.01,25400.0,29.0559,29.0559,29.0132,29.0474,25400.0
2013-06-07 13:50:00,34.01,34.04,33.98,33.98,28400.0,29.0474,29.073,29.0218,29.0218,28400.0
2013-06-07 14:00:00,33.97,34.02,33.97,34.0,23900.0,29.0132,29.0559,29.0132,29.0388,23900.0
2013-06-07 14:10:00,33.99,34.02,33.94,33.99,38300.0,29.0303,29.0559,28.9876,29.0303,38300.0
2013-06-07 14:20:00,34.0,34.0,33.8,33.88,33600.0,29.0388,29.0388,28.868,28.9364,33600.0
2013-06-07 14:30:00,33.89,33.92,33.81,33.81,46300.0,28.9449,28.9705,28.8766,28.8766,46300.0
2013-06-07 14:40:00,33.81,33.86,33.79,33.86,55100.0,28.8766,28.9193,28.8595,28.9193,55100.0
2013-06-07 14:50:00,33.87,33.92,33.81,33.82,74100.0,28.9278,28.9705,28.8766,28.8851,74100.0
2013-06-07 15:00:00,33.83,33.85,33.81,33.84,37700.0,28.8936,28.9107,28.8766,28.9022,37700.0
2013-06-07 15:10:00,33.84,33.85,33.8,33.85,58000.0,28.9022,28.9107,28.868,28.9107,58000.0
2013-06-07 15:20:00,33.85,33.85,33.82,33.85,62300.0,28.9107,28.9107,28.8851,28.9107,62300.0
2013-06-07 15:30:00,33.85,33.87,33.75,33.86,84600.0,28.9107,28.9278,28.8253,28.9193,84600.0
2013-06-07 15:40:00,33.87,33.92,33.86,33.91,60600.0,28.9278,28.9705,28.9193,28.962,60600.0
2013-06-07 15:50:00,33.91,34.03,33.91,34.0,255000.0,28.962,29.0645,28.962,29.0388,255000.0
2013-06-10 09:30:00,34.23,34.25,33.9,33.9,68300.0,29.2353,29.2524,28.9534,28.9534,68300.0
2013-06-10 09:40:00,33.88,33.96,33.84,33.94,37600.0,28.9364,29.0047,28.9022,28.9876,37600.0
2013-06-10 09:50:00,33.94,34.05,33.85,33.99,47900.0,28.9876,29.0815,28.9107,29.0303,47900.0
2013-06-10 10:00:00,33.98,33.98,33.79,33.81,37200.0,29.0218,29.0218,28.8595,28.8766,37200.0
2013-06-10 10:10:00,33.81,33.84,33.76,33.79,14500.0,28.8766,28.9022,28.8339,28.8595,14500.0
2013-06-10 10:20:00,33.79,33.86,33.77,33.79,39100.0,28.8595,28.9193,28.8424,28.8595,39100.0
2013-06-10 10:30:00,33.79,33.98,33.78,33.94,19300.0,28.8595,29.0218,28.8509,28.9876,19300.0
2013-06-10 10:40:00,33.94,33.98,33.86,33.88,22600.0,28.9876,29.0218,28.9193,28.9364,22600.0
2013-06-10 10:50:00,33.89,33.91,33.88,33.89,8200.0,28.9449,28.962,28.9364,28.9449,8200.0
2013-06-10 11:00:00,33.9,33.99,33.9,33.9,24100.0,28.9534,29.0303,28.9534,28.9534,24100.0
2013-06-10 11:10:00,33.9,34.01,33.89,33.89,17200.0,28.9534,29.0474,28.9449,28.9449,17200.0
2013-06-10 11:20:00,33.89,33.95,33.86,33.92,38200.0,28.9449,28.9961,28.9193,28.9705,38200.0
2013-06-10 11:30:00,33.91,33.97,33.91,33.96,25600.0,28.962,29.0132,28.962,29.0047,25600.0
2013-06-10 11:40:00,33.95,34.06,33.93,34.04,25400.0,28.9961,29.0901,28.9791,29.073,25400.0
2013-06-10 11:50:00,34.05,34.05,33.96,34.0,16600.0,29.0815,29.0815,29.0047,29.0388,16600.0
2013-06-10 12:00:00,34.0,34.1,33.98,34.1,76600.0,29.0388,29.1243,29.0218,29.1243,76600.0
2013-06-10 12:10:00,34.1,34.19,34.09,34.11,31700.0,29.1243,29.2011,29.1157,29.1328,31700.0
2013-06-10 12:20:00,34.1,34.13,34.07,34.1,22500.0,29.1243,29.1499,29.0986,29.1243,22500.0
2013-06-10 12:30:00,34.09,34.12,34.09,34.11,25700.0,29.1157,29.1413,29.1157,29.1328,25700.0
2013-06-10 12:40:00,34.11,34.2,34.09,34.2,53800.0,29.1328,29.2097,29.1157,29.2097,53800.0
2013-06-10 12:50:00,34.17,34.22,34.15,34.21,58600.0,29.184,29.2267,29.167,29.2182,58600.0
2013-06-10 13:00:00,34.21,34.28,34.2,34.28,39100.0,29.2182,29.278,29.2097,29.278,39100.0
2013-06-10 13:10:00,34.28,34.33,34.25,34.32,40600.0,29.278,29.3207,29.2524,29.3121,40600.0
2013-06-10 13:20:00,34.31,34.34,34.3,34.32,25100.0,29.3036,29.3292,29.2951,29.3121,25100.0
2013-06-10 13:30:00,34.32,34.33,34.29,34.32,26600.0,29.3121,29.3207,29.2865,29.3121,26600.0
2013-06-10 13:40:00,34.31,34.32,34.26,34.27,33100.0,29.3036,29.3121,29.2609,29.2694,33100.0
2013-06-10 13:50:00,34.27,34.33,34.26,34.32,23800.0,29.2694,29.3207,29.2609,29.3121,23800.0
2013-06-10 14:00:00,34.31,34.32,34.26,34.26,46300.0,29.3036,29.3121,29.2609,29.2609,46300.0
2013-06-10 14:10:00,34.26,34.27,34.22,34.24,44100.0,29.2609,29.2694,29.2267,29.2438,44100.0
2013-06-10 14:20:00,34.25,34.26,34.2,34.21,45600.0,29.2524,29.2609,29.2097,29.2182,45600.0
2013-06-10 14:30:00,34.21,34.22,34.15,34.18,40500.0,29.2182,29.2267,29.167,29.1926,40500.0
2013-06-10 14:40:00,34.18,34.21,34.12,34.21,46000.0,29.1926,29.2182,29.1413,29.2182,46000.0
2013-06-10 14:50:00,34.2,34.25,34.19,34.22,42900.0,29.2097,29.2524,29.2011,29.2267,42900.0
2013-06-10 15:00:00,34.22,34.24,34.19,34.23,50400.0,29.2267,29.2438,29.2011,29.2353,50400.0
2013-06-10 15:10:00,34.23,34.25,34.2,34.21,42100.0,29.2353,29.2524,29.2097,29.2182,42100.0
2013-06-10 15:20:00,34.22,34.22,34.15,34.17,45500.0,29.2267,29.2267,29.167,29.184,45500.0
2013-06-10 15:30:00,34.17,34.24,34.17,34.22,47200.0,29.184,29.2438,29.184,29.2267,47200.0
2013-06-10 15:40:00,34.21,34.22,34.15,34.15,61100.0,29.2182,29.2267,29.167,29.167,61100.0
2013-06-10 15:50:00,34.16,34.17,34.1,34.17,135300.0,29.1755,29.184,29.1243,29.184,135300.0
2013-06-11 09:30:00,33.59,33.61,33.16,33.26,195800.0,28.6887,28.7057,28.3214,28.4068,195800.0
2013-06-11 09:40:00,33.25,33.44,33.2,33.41,120600.0,28.3983,28.5606,28.3556,28.5349,120600.0
2013-06-11 09:50:00,33.42,33.5,33.38,33.45,38000.0,28.5435,28.6118,28.5093,28.5691,38000.0
2013-06-11 10:00:00,33.44,33.5,33.39,33.42,41200.0,28.5606,28.6118,28.5179,28.5435,41200.0
2013-06-11 10:10:00,33.42,33.5,33.36,33.5,44600.0,28.5435,28.6118,28.4922,28.6118,44600.0
2013-06-11 10:20:00,33.5,33.56,33.41,33.55,45100.0,28.6118,28.663,28.5349,28.6545,45100.0
2013-06-11 10:30:00,33.54,33.57,33.48,33.55,38200.0,28.646,28.6716,28.5947,28.6545,38200.0
2013-06-11 10:40:00,33.53,33.58,33.49,33.55,22000.0,28.6374,28.6801,28.6033,28.6545,22000.0
2013-06-11 10:50:00,33.56,33.56,33.47,33.51,25200.0,28.663,28.663,28.5862,28.6203,25200.0
2013-06-11 11:00:00,33.52,33.57,33.5,33.53,21800.0,28.6289,28.6716,28.6118,28.6374,21800.0
2013-06-11 11:10:00,33.55,33.61,33.54,33.59,15000.0,28.6545,28.7057,28.646,28.6887,15000.0
2013-06-11 11:20:00,33.63,33.84,33.63,33.83,36600.0,28.7228,28.9022,28.7228,28.8936,36600.0
2013-06-11 11:30:00,33.82,33.82,33.68,33.7,25100.0,28.8851,28.8851,28.7655,28.7826,25100.0
2013-06-11 11:40:00,33.7,33.81,33.7,33.76,13200.0,28.7826,28.8766,28.7826,28.8339,13200.0
2013-06-11 11:50:00,33.76,33.78,33.64,33.64,26500.0,28.8339,28.8509,28.7314,28.7314,26500.0
2013-06-11 12:00:00,33.65,33.77,33.62,33.77,47500.0,28.7399,28.8424,28.7143,28.8424,47500.0
2013-06-11 12:10:00,33.77,33.82,33.72,33.75,26200.0,28.8424,28.8851,28.7997,28.8253,26200.0
2013-06-11 12:20:00,33.73,33.77,33.72,33.75,51400.0,28.8082,28.8424,28.7997,28.8253,51400.0
2013-06-11 12:30:00,33.74,33.75,33.7,33.74,14400.0,28.8168,28.8253,28.7826,28.8168,14400.0
2013-06-11 12:40:00,33.73,33.75,33.69,33.71,15200.0,28.8082,28.8253,28.7741,28.7912,15200.0
2013-06-11 12:50:00,33.7,33.7,33.65,33.67,11600.0,28.7826,28.7826,28.7399,28.757,11600.0
2013-06-11 13:00:00,33.68,33.72,33.65,33.7,15500.0,28.7655,28.7997,28.7399,28.7826,15500.0
2013-06-11 13:10:00,33.7,33.73,33.7,33.7,31700.0,28.7826,28.8082,28.7826,28.7826,31700.0
2013-06-11 13:20:00,33.7,33.72,33.66,33.66,29900.0,28.7826,28.7997,28.7485,28.7485,29900.0
2013-06-11 13:30:00,33.66,33.67,33.6,33.62,10300.0,28.7485,28.757,28.6972,28.7143,10300.0
2013-06-11 13:40:00,33.61,33.64,33.59,33.64,27400.0,28.7057,28.7314,28.6887,28.7314,27400.0
2013-06-11 13:50:00,33.64,33.69,33.6,33.6,35300.0,28.7314,28.7741,28.6972,28.6972,35300.0
2013-06-11 14:00:00,33.59,33.64,33.57,33.6,21900.0,28.6887,28.7314,28.6716,28.6972,21900.0
2013-06-11 14:10:00,33.6,33.66,33.57,33.65,20100.0,28.6972,28.7485,28.6716,28.7399,20100.0
2013-06-11 14:20:00,33.65,33.69,33.63,33.65,11600.0,28.7399,28.7741,28.7228,28.7399,11600.0
2013-06-11 14:30:00,33.65,33.67,33.61,33.63,11800.0,28.7399,28.757,28.7057,28.7228,11800.0
2013-06-11 14:40:00,33.64,33.69,33.63,33.69,47400.0,28.7314,28.7741,28.7228,28.7741,47400.0
2013-06-11 14:50:00,33.7,33.77,33.61,33.76,43800.0,28.7826,28.8424,28.7057,28.8339,43800.0
2013-06-11 15:00:00,33.77,33.78,33.72,33.73,26100.0,28.8424,28.8509,28.7997,28.8082,26100.0
2013-06-11 15:10:00,33.73,33.73,33.67,33.68,18800.0,28.8082,28.8082,28.757,28.7655,18800.0
2013-06-11 15:20:00,33.69,33.74,33.64,33.65,27100.0,28.7741,28.8168,28.7314,28.7399,27100.0
2013-06-11 15:30:00,33.66,33.66,33.58,33.59,37100.0,28.7485,28.7485,28.6801,28.6887,37100.0
2013-06-11 15:40:00,33.59,33.62,33.55,33.58,57900.0,28.6887,28.7143,28.6545,28.6801,57900.0
2013-06-11 15:50:00,33.57,33.61,33.5,33.52,132400.0,28.6716,28.7057,28.6118,28.6289,132400.0
2013-06-12 09:30:00,33.83,33.87,33.68,33.74,33500.0,28.8936,28.9278,28.7655,28.8168,33500.0
2013-06-12 09:40:00,33.73,33.75,33.57,33.57,58700.0,28.8082,28.8253,28.6716,28.6716,58700.0
2013-06-12 09:50:00,33.57,33.65,33.54,33.6,58300.0,28.6716,28.7399,28.646,28.6972,58300.0
2013-06-12 10:00:00,33.6,33.61,33.51,33.52,36300.0,28.6972,28.7057,28.6203,28.6289,36300.0
2013-06-12 10:10:00,33.53,33.62,33.52,33.62,25700.0,28.6374,28.7143,28.6289,28.7143,25700.0
2013-06-12 10:20:00,33.61,33.64,33.59,33.62,14200.0,28.7057,28.7314,28.6887,28.7143,14200.0
2013-06-12 10:30:00,33.63,33.64,33.55,33.55,13200.0,28.7228,28.7314,28.6545,28.6545,13200.0
2013-06-12 10:40:00,33.56,33.62,33.55,33.6,28700.0,28.663,28.7143,28.6545,28.6972,28700.0
2013-06-12 10:50:00,33.59,33.61,33.39,33.46,50300.0,28.6887,28.7057,28.5179,28.5776,50300.0
2013-06-12 11:00:00,33.47,33.54,33.44,33.5,21000.0,28.5862,28.646,28.5606,28.6118,21000.0
2013-06-12 11:10:00,33.5,33.53,33.42,33.52,23000.0,28.6118,28.6374,28.5435,28.6289,23000.0
2013-06-12 11:20:00,33.53,33.57,33.52,33.57,13000.0,28.6374,28.6716,28.6289,28.6716,13000.0
2013-06-12 11:30:00,33.57,33.64,33.56,33.57,20700.0,28.6716,28.7314,28.663,28.6716,20700.0
2013-06-12 11:40:00,33.58,33.63,33.48,33.51,16500.0,28.6801,28.7228,28.5947,28.6203,16500.0
2013-06-12 11:50:00,33.51,33.56,33.45,33.45,13700.0,28.6203,28.663,28.5691,28.5691,13700.0
2013-06-12 12:00:00,33.45,33.48,33.41,33.43,20700.0,28.5691,28.5947,28.5349,28.552,20700.0
2013-06-12 12:10:00,33.42,33.45,33.34,33.39,16000.0,28.5435,28.5691,28.4751,28.5179,16000.0
2013-06-12 12:20:00,33.38,33.41,33.36,33.39,13200.0,28.5093,28.5349,28.4922,28.5179,13200.0
2013-06-12 12:30:00,33.39,33.4,33.35,33.38,19500.0,28.5179,28.5264,28.4837,28.5093,19500.0
2013-06-12 12:40:00,33.38,33.51,33.37,33.49,41100.0,28.5093,28.6203,28.5008,28.6033,41100.0
2013-06-12 12:50:00,33.49,33.54,33.49,33.53,17200.0,28.6033,28.646,28.6033,28.6374,17200.0
2013-06-12 13:00:00,33.54,33.6,33.48,33.58,13900.0,28.646,28.6972,28.5947,28.6801,13900.0
2013-06-12 13:10:00,33.58,33.6,33.55,33.55,12600.0,28.6801,28.6972,28.6545,28.6545,12600.0
2013-06-12 13:20:00,33.54,33.58,33.52,33.56,12400.0,28.646,28.6801,28.6289,28.663,12400.0
2013-06-12 13:30:00,33.56,33.62,33.54,33.54,28600.0,28.663,28.7143,28.646,28.646,28600.0
2013-06-12 13:40:00,33.52,33.54,33.48,33.53,18300.0,28.6289,28.646,28.5947,28.6374,18300.0
2013-06-12 13:50:00,33.53,33.54,33.49,33.5,17100.0,28.6374,28.646,28.6033,28.6118,17100.0
2013-06-12 14:00:00,33.49,33.49,33.4,33.42,18700.0,28.6033,28.6033,28.5264,28.5435,18700.0
2013-06-12 14:10:00,33.41,33.41,33.28,33.3,17400.0,28.5349,28.5349,28.4239,28.441,17400.0
2013-06-12 14:20:00,33.3,33.36,33.3,33.34,23200.0,28.441,28.4922,28.441,28.4751,23200.0
2013-06-12 14:30:00,33.33,33.34,33.28,33.32,51900.0,28.4666,28.4751,28.4239,28.4581,51900.0
2013-06-12 14:40:00,33.33,33.37,33.32,33.33,22000.0,28.4666,28.5008,28.4581,28.4666,22000.0
2013-06-12 14:50:00,33.33,33.35,33.3,33.32,20500.0,28.4666,28.4837,28.441,28.4581,20500.0
2013-06-12 15:00:00,33.32,33.35,33.29,33.35,47700.0,28.4581,28.4837,28.4324,28.4837,47700.0
2013-06-12 15:10:00,33.35,33.36,33.3,33.32,69600.0,28.4837,28.4922,28.441,28.4581,69600.0
2013-06-12 15:20:00,33.31,33.39,33.28,33.39,46100.0,28.4495,28.5179,28.4239,28.5179,46100.0
2013-06-12 15:30:00,33.39,33.41,33.35,33.37,84100.0,28.5179,28.5349,28.4837,28.5008,84100.0
2013-06-12 15:40:00,33.37,33.38,33.32,33.38,64200.0,28.5008,28.5093,28.4581,28.5093,64200.0
2013-06-12 15:50:00,33.38,33.41,33.38,33.4,130000.0,28.5093,28.5349,28.5093,28.5264,130000.0
2013-06-13 09:30:00,33.5,33.67,33.49,33.56,48700.0,28.6118,28.757,28.6033,28.663,48700.0
2013-06-13 09:40:00,33.57,33.75,33.57,33.66,25200.0,28.6716,28.8253,28.6716,28.7485,25200.0
2013-06-13 09:50:00,33.65,33.79,33.62,33.79,14200.0,28.7399,28.8595,28.7143,28.8595,14200.0
2013-06-13 10:00:00,33.78,33.89,33.67,33.7,24800.0,28.8509,28.9449,28.757,28.7826,24800.0
2013-06-13 10:10:00,33.69,33.69,33.55,33.61,32700.0,28.7741,28.7741,28.6545,28.7057,32700.0
2013-06-13 10:20:00,33.63,33.71,33.6,33.69,17100.0,28.7228,28.7912,28.6972,28.7741,17100.0
2013-06-13 10:30:00,33.7,33.79,33.7,33.78,8300.0,28.7826,28.8595,28.7826,28.8509,8300.0
2013-06-13 10:40:00,33.79,33.84,33.77,33.81,19400.0,28.8595,28.9022,28.8424,28.8766,19400.0
2013-06-13 10:50:00,33.8,33.81,33.71,33.71,14700.0,28.868,28.8766,28.7912,28.7912,14700.0
2013-06-13 11:00:00,33.73,33.76,33.67,33.71,9900.0,28.8082,28.8339,28.757,28.7912,9900.0
2013-06-13 11:10:00,33.7,33.74,33.64,33.65,33900.0,28.7826,28.8168,28.7314,28.7399,33900.0
2013-06-13 11:20:00,33.66,33.78,33.65,33.78,29800.0,28.7485,28.8509,28.7399,28.8509,29800.0
2013-06-13 11:30:00,33.77,33.78,33.73,33.77,19400.0,28.8424,28.8509,28.8082,28.8424,19400.0
2013-06-13 11:40:00,33.77,33.83,33.77,33.83,11200.0,28.8424,28.8936,28.8424,28.8936,11200.0
2013-06-13 11:50:00,33.83,33.85,33.81,33.85,8100.0,28.8936,28.9107,28.8766,28.9107,8100.0
2013-06-13 12:00:00,33.85,33.86,33.8,33.82,8700.0,28.9107,28.9193,28.868,28.8851,8700.0
2013-06-13 12:10:00,33.81,33.86,33.8,33.85,9200.0,28.8766,28.9193,28.868,28.9107,9200.0
2013-06-13 12:20:00,33.85,33.89,33.83,33.88,18300.0,28.9107,28.9449,28.8936,28.9364,18300.0
2013-06-13 12:30:00,33.89,33.93,33.88,33.92,12500.0,28.9449,28.9791,28.9364,28.9705,12500.0
2013-06-13 12:40:00,33.92,33.93,33.89,33.92,7800.0,28.9705,28.9791,28.9449,28.9705,7800.0
2013-06-13 12:50:00,33.91,34.01,33.91,34.01,20900.0,28.962,29.0474,28.962,29.0474,20900.0
2013-06-13 13:00:00,34.0,34.01,33.93,33.95,14700.0,29.0388,29.0474,28.9791,28.9961,14700.0
2013-06-13 13:10:00,33.94,33.99,33.94,33.98,12600.0,28.9876,29.0303,28.9876,29.0218,12600.0
2013-06-13 13:20:00,33.99,34.03,33.97,34.03,13100.0,29.0303,29.0645,29.0132,29.0645,13100.0
2013-06-13 13:30:00,34.03,34.04,34.0,34.0,13100.0,29.0645,29.073,29.0388,29.0388,13100.0
2013-06-13 13:40:00,34.0,34.04,34.0,34.04,7000.0,29.0388,29.073,29.0388,29.073,7000.0
2013-06-13 13:50:00,34.05,34.1,34.05,34.07,11100.0,29.0815,29.1243,29.0815,29.0986,11100.0
2013-06-13 14:00:00,34.07,34.08,34.02,34.02,33000.0,29.0986,29.1072,29.0559,29.0559,33000.0
2013-06-13 14:10:00,34.02,34.06,33.99,34.06,12700.0,29.0559,29.0901,29.0303,29.0901,12700.0
2013-06-13 14:20:00,34.06,34.07,34.04,34.04,13900.0,29.0901,29.0986,29.073,29.073,13900.0
2013-06-13 14:30:00,34.03,34.07,34.03,34.07,10200.0,29.0645,29.0986,29.0645,29.0986,10200.0
2013-06-13 14:40:00,34.07,34.11,34.05,34.09,18900.0,29.0986,29.1328,29.0815,29.1157,18900.0
2013-06-13 14:50:00,34.09,34.16,34.09,34.12,19800.0,29.1157,29.1755,29.1157,29.1413,19800.0
2013-06-13 15:00:00,34.13,34.26,34.13,34.26,30700.0,29.1499,29.2609,29.1499,29.2609,30700.0
2013-06-13 15:10:00,34.26,34.32,34.25,34.25,45000.0,29.2609,29.3121,29.2524,29.2524,45000.0
2013-06-13 15:20:00,34.26,34.33,34.26,34.32,49900.0,29.2609,29.3207,29.2609,29.3121,49900.0
2013-06-13 15:30:00,34.32,34.32,34.25,34.29,72300.0,29.3121,29.3121,29.2524,29.2865,72300.0
2013-06-13 15:40:00,34.29,34.41,34.27,34.41,278100.0,29.2865,29.389,29.2694,29.389,278100.0
2013-06-13 15:50:00,34.4,34.49,34.32,34.39,303100.0,29.3805,29.4573,29.3121,29.3719,303100.0
2013-06-14 09:30:00,34.11,34.12,33.98,34.0,137200.0,29.1328,29.1413,29.0218,29.0388,137200.0
2013-06-14 09:40:00,34.03,34.12,33.98,34.11,86500.0,29.0645,29.1413,29.0218,29.1328,86500.0
2013-06-14 09:50:00,34.09,34.16,34.03,34.11,153100.0,29.1157,29.1755,29.0645,29.1328,153100.0
2013-06-14 10:00:00,34.14,34.23,34.11,34.18,37200.0,29.1584,29.2353,29.1328,29.1926,37200.0
2013-06-14 10:10:00,34.18,34.22,34.1,34.16,41300.0,29.1926,29.2267,29.1243,29.1755,41300.0
2013-06-14 10:20:00,34.16,34.19,34.08,34.09,19000.0,29.1755,29.2011,29.1072,29.1157,19000.0
2013-06-14 10:30:00,34.1,34.14,34.0,34.02,29900.0,29.1243,29.1584,29.0388,29.0559,29900.0
2013-06-14 10:40:00,34.03,34.13,34.0,34.06,55200.0,29.0645,29.1499,29.0388,29.0901,55200.0
2013-06-14 10:50:00,34.06,34.07,33.95,33.99,33900.0,29.0901,29.0986,28.9961,29.0303,33900.0
2013-06-14 11:00:00,33.99,34.09,33.94,34.06,21600.0,29.0303,29.1157,28.9876,29.0901,21600.0
2013-06-14 11:10:00,34.07,34.12,34.04,34.1,17000.0,29.0986,29.1413,29.073,29.1243,17000.0
2013-06-14 11:20:00,34.11,34.19,34.1,34.17,24900.0,29.1328,29.2011,29.1243,29.184,24900.0
2013-06-14 11:30:00,34.18,34.28,34.12,34.26,25900.0,29.1926,29.278,29.1413,29.2609,25900.0
2013-06-14 11:40:00,34.25,34.26,34.17,34.18,27400.0,29.2524,29.2609,29.184,29.1926,27400.0
2013-06-14 11:50:00,34.18,34.21,34.15,34.2,16900.0,29.1926,29.2182,29.167,29.2097,16900.0
2013-06-14 12:00:00,34.19,34.22,34.13,34.2,33800.0,29.2011,29.2267,29.1499,29.2097,33800.0
2013-06-14 12:10:00,34.19,34.2,34.1,34.15,10900.0,29.2011,29.2097,29.1243,29.167,10900.0
2013-06-14 12:20:00,34.15,34.18,34.11,34.17,11900.0,29.167,29.1926,29.1328,29.184,11900.0
2013-06-14 12:30:00,34.17,34.19,34.09,34.19,18900.0,29.184,29.2011,29.1157,29.2011,18900.0
2013-06-14 12:40:00,34.18,34.19,34.15,34.16,8000.0,29.1926,29.2011,29.167,29.1755,8000.0
2013-06-14 12:50:00,34.16,34.17,34.09,34.13,9800.0,29.1755,29.184,29.1157,29.1499,9800.0
2013-06-14 13:00:00,34.12,34.17,34.08,34.17,13500.0,29.1413,29.184,29.1072,29.184,13500.0
2013-06-14 13:10:00,34.18,34.18,34.09,34.1,11200.0,29.1926,29.1926,29.1157,29.1243,11200.0
2013-06-14 13:20:00,34.09,34.12,34.04,34.07,10300.0,29.1157,29.1413,29.073,29.0986,10300.0
2013-06-14 13:30:00,34.06,34.11,34.03,34.06,16300.0,29.0901,29.1328,29.0645,29.0901,16300.0
2013-06-14 13:40:00,34.06,34.08,34.06,34.08,7700.0,29.0901,29.1072,29.0901,29.1072,7700.0
2013-06-14 13:50:00,34.07,34.09,34.04,34.07,16400.0,29.0986,29.1157,29.073,29.0986,16400.0
2013-06-14 14:00:00,34.07,34.12,34.03,34.12,24300.0,29.0986,29.1413,29.0645,29.1413,24300.0
2013-06-14 14:10:00,34.12,34.18,34.1,34.18,19400.0,29.1413,29.1926,29.1243,29.1926,19400.0
2013-06-14 14:20:00,34.18,34.26,34.18,34.24,29900.0,29.1926,29.2609,29.1926,29.2438,29900.0
2013-06-14 14:30:00,34.25,34.25,34.15,34.17,57700.0,29.2524,29.2524,29.167,29.184,57700.0
2013-06-14 14:40:00,34.16,34.19,34.13,34.16,22600.0,29.1755,29.2011,29.1499,29.1755,22600.0
2013-06-14 14:50:00,34.15,34.16,34.06,34.08,31800.0,29.167,29.1755,29.0901,29.1072,31800.0
2013-06-14 15:00:00,34.07,34.2,34.07,34.16,29000.0,29.0986,29.2097,29.0986,29.1755,29000.0
2013-06-14 15:10:00,34.15,34.2,34.15,34.19,20900.0,29.167,29.2097,29.167,29.2011,20900.0
2013-06-14 15:20:00,34.19,34.2,34.08,34.08,52100.0,29.2011,29.2097,29.1072,29.1072,52100.0
2013-06-14 15:30:00,34.08,34.14,34.07,34.08,32200.0,29.1072,29.1584,29.0986,29.1072,32200.0
2013-06-14 15:40:00,34.07,34.1,34.02,34.08,70700.0,29.0986,29.1243,29.0559,29.1072,70700.0
2013-06-14 15:50:00,34.08,34.08,33.88,33.99,284700.0,29.1072,29.1072,28.9364,29.0303,284700.0
2013-06-17 09:30:00,34.2,34.41,34.17,34.39,90000.0,29.2097,29.389,29.184,29.3719,90000.0
2013-06-17 09:40:00,34.4,34.51,34.38,34.4,45000.0,29.3805,29.4744,29.3634,29.3805,45000.0
2013-06-17 09:50:00,34.4,34.4,34.3,34.38,136600.0,29.3805,29.3805,29.2951,29.3634,136600.0
2013-06-17 10:00:00,34.39,34.46,34.19,34.28,66000.0,29.3719,29.4317,29.2011,29.278,66000.0
2013-06-17 10:10:00,34.29,34.3,34.13,34.19,22500.0,29.2865,29.2951,29.1499,29.2011,22500.0
2013-06-17 10:20:00,34.19,34.3,34.18,34.3,14900.0,29.2011,29.2951,29.1926,29.2951,14900.0
2013-06-17 10:30:00,34.3,34.3,34.22,34.23,18000.0,29.2951,29.2951,29.2267,29.2353,18000.0
2013-06-17 10:40:00,34.23,34.28,34.22,34.26,16500.0,29.2353,29.278,29.2267,29.2609,16500.0
2013-06-17 10:50:00,34.26,34.41,34.26,34.4,29300.0,29.2609,29.389,29.2609,29.3805,29300.0
2013-06-17 11:00:00,34.41,34.49,34.4,34.45,35300.0,29.389,29.4573,29.3805,29.4232,35300.0
2013-06-17 11:10:00,34.47,34.49,34.43,34.46,26300.0,29.4403,29.4573,29.4061,29.4317,26300.0
2013-06-17 11:20:00,34.46,34.49,34.43,34.49,19700.0,29.4317,29.4573,29.4061,29.4573,19700.0
2013-06-17 11:30:00,34.48,34.51,34.47,34.5,21600.0,29.4488,29.4744,29.4403,29.4659,21600.0
2013-06-17 11:40:00,34.5,34.51,34.45,34.48,14500.0,29.4659,29.4744,29.4232,29.4488,14500.0
2013-06-17 11:50:00,34.48,34.51,34.44,34.46,9200.0,29.4488,29.4744,29.4146,29.4317,9200.0
2013-06-17 12:00:00,34.45,34.49,34.42,34.49,22900.0,29.4232,29.4573,29.3976,29.4573,22900.0
2013-06-17 12:10:00,34.5,34.5,34.45,34.46,13600.0,29.4659,29.4659,29.4232,29.4317,13600.0
2013-06-17 12:20:00,34.46,34.5,34.44,34.44,9800.0,29.4317,29.4659,29.4146,29.4146,9800.0
2013-06-17 12:30:00,34.44,34.48,34.43,34.43,12200.0,29.4146,29.4488,29.4061,29.4061,12200.0
2013-06-17 12:40:00,34.44,34.5,34.43,34.5,9300.0,29.4146,29.4659,29.4061,29.4659,9300.0
2013-06-17 12:50:00,34.49,34.5,34.45,34.49,9900.0,29.4573,29.4659,29.4232,29.4573,9900.0
2013-06-17 13:00:00,34.48,34.49,34.47,34.48,17700.0,29.4488,29.4573,29.4403,29.4488,17700.0
2013-06-17 13:10:00,34.48,34.5,34.47,34.5,14700.0,29.4488,29.4659,29.4403,29.4659,14700.0
2013-06-17 13:20:00,34.5,34.51,34.46,34.47,37100.0,29.4659,29.4744,29.4317,29.4403,37100.0
2013-06-17 13:30:00,34.45,34.45,34.43,34.44,10800.0,29.4232,29.4232,29.4061,29.4146,10800.0
2013-06-17 13:40:00,34.44,34.46,34.44,34.44,21200.0,29.4146,29.4317,29.4146,29.4146,21200.0
2013-06-17 13:50:00,34.44,34.44,34.35,34.37,17200.0,29.4146,29.4146,29.3378,29.3549,17200.0
2013-06-17 14:00:00,34.36,34.41,34.28,34.32,22800.0,29.3463,29.389,29.278,29.3121,22800.0
2013-06-17 14:10:00,34.33,34.34,34.2,34.22,32500.0,29.3207,29.3292,29.2097,29.2267,32500.0
2013-06-17 14:20:00,34.22,34.25,34.15,34.21,23900.0,29.2267,29.2524,29.167,29.2182,23900.0
2013-06-17 14:30:00,34.22,34.26,34.18,34.24,37000.0,29.2267,29.2609,29.1926,29.2438,37000.0
2013-06-17 14:40:00,34.25,34.27,34.12,34.12,20900.0,29.2524,29.2694,29.1413,29.1413,20900.0
2013-06-17 14:50:00,34.13,34.16,34.07,34.14,15800.0,29.1499,29.1755,29.0986,29.1584,15800.0
2013-06-17 15:00:00,34.14,34.22,34.13,34.2,18400.0,29.1584,29.2267,29.1499,29.2097,18400.0
2013-06-17 15:10:00,34.21,34.21,34.12,34.13,35600.0,29.2182,29.2182,29.1413,29.1499,35600.0
2013-06-17 15:20:00,34.14,34.16,34.09,34.15,43500.0,29.1584,29.1755,29.1157,29.167,43500.0
2013-06-17 15:30:00,34.16,34.27,34.13,34.23,31000.0,29.1755,29.2694,29.1499,29.2353,31000.0
2013-06-17 15:40:00,34.23,34.25,34.15,34.16,61000.0,29.2353,29.2524,29.167,29.1755,61000.0
2013-06-17 15:50:00,34.16,34.19,34.12,34.16,91700.0,29.1755,29.2011,29.1413,29.1755,91700.0
2013-06-18 09:30:00,33.98,34.21,33.97,34.15,50100.0,29.0218,29.2182,29.0132,29.167,50100.0
2013-06-18 09:40:00,34.14,34.22,34.11,34.21,20000.0,29.1584,29.2267,29.1328,29.2182,20000.0
2013-06-18 09:50:00,34.2,34.39,34.19,34.34,45600.0,29.2097,29.3719,29.2011,29.3292,45600.0
2013-06-18 10:00:00,34.35,34.47,34.35,34.42,30700.0,29.3378,29.4403,29.3378,29.3976,30700.0
2013-06-18 10:10:00,34.43,34.44,34.39,34.44,34700.0,29.4061,29.4146,29.3719,29.4146,34700.0
2013-06-18 10:20:00,34.44,34.5,34.42,34.49,18400.0,29.4146,29.4659,29.3976,29.4573,18400.0
2013-06-18 10:30:00,34.47,34.54,34.46,34.5,60000.0,29.4403,29.5,29.4317,29.4659,60000.0
2013-06-18 10:40:00,34.5,34.5,34.42,34.45,21000.0,29.4659,29.4659,29.3976,29.4232,21000.0
2013-06-18 10:50:00,34.45,34.47,34.44,34.47,9000.0,29.4232,29.4403,29.4146,29.4403,9000.0
2013-06-18 11:00:00,34.46,34.5,34.4,34.5,10600.0,29.4317,29.4659,29.3805,29.4659,10600.0
2013-06-18 11:10:00,34.5,34.51,34.48,34.5,9500.0,29.4659,29.4744,29.4488,29.4659,9500.0
2013-06-18 11:20:00,34.5,34.51,34.48,34.5,18200.0,29.4659,29.4744,29.4488,29.4659,18200.0
2013-06-18 11:30:00,34.5,34.51,34.47,34.48,9400.0,29.4659,29.4744,29.4403,29.4488,9400.0
2013-06-18 11:40:00,34.48,34.48,34.43,34.43,8300.0,29.4488,29.4488,29.4061,29.4061,8300.0
2013-06-18 11:50:00,34.43,34.48,34.42,34.47,6300.0,29.4061,29.4488,29.3976,29.4403,6300.0
2013-06-18 12:00:00,34.46,34.49,34.46,34.46,9500.0,29.4317,29.4573,29.4317,29.4317,9500.0
2013-06-18 12:10:00,34.48,34.48,34.41,34.41,29000.0,29.4488,29.4488,29.389,29.389,29000.0
2013-06-18 12:20:00,34.41,34.42,34.35,34.36,15800.0,29.389,29.3976,29.3378,29.3463,15800.0
2013-06-18 12:30:00,34.37,34.37,34.29,34.3,42600.0,29.3549,29.3549,29.2865,29.2951,42600.0
2013-06-18 12:40:00,34.32,34.36,34.27,34.34,235700.0,29.3121,29.3463,29.2694,29.3292,235700.0
2013-06-18 12:50:00,34.34,34.36,34.24,34.25,89600.0,29.3292,29.3463,29.2438,29.2524,89600.0
2013-06-18 13:00:00,34.26,34.3,34.24,34.3,17900.0,29.2609,29.2951,29.2438,29.2951,17900.0
2013-06-18 13:10:00,34.3,34.31,34.25,34.29,17600.0,29.2951,29.3036,29.2524,29.2865,17600.0
2013-06-18 13:20:00,34.29,34.3,34.25,34.26,14600.0,29.2865,29.2951,29.2524,29.2609,14600.0
2013-06-18 13:30:00,34.26,34.29,34.26,34.27,61000.0,29.2609,29.2865,29.2609,29.2694,61000.0
2013-06-18 13:40:00,34.27,34.31,34.27,34.3,30500.0,29.2694,29.3036,29.2694,29.2951,30500.0
2013-06-18 13:50:00,34.3,34.3,34.25,34.26,120800.0,29.2951,29.2951,29.2524,29.2609,120800.0
2013-06-18 14:00:00,34.26,34.26,34.24,34.26,60100.0,29.2609,29.2609,29.2438,29.2609,60100.0
2013-06-18 14:10:00,34.26,34.31,34.25,34.31,60600.0,29.2609,29.3036,29.2524,29.3036,60600.0
2013-06-18 14:20:00,34.31,34.37,34.31,34.36,26400.0,29.3036,29.3549,29.3036,29.3463,26400.0
2013-06-18 14:30:00,34.36,34.38,34.34,34.36,20300.0,29.3463,29.3634,29.3292,29.3463,20300.0
2013-06-18 14:40:00,34.34,34.34,34.3,34.34,21800.0,29.3292,29.3292,29.2951,29.3292,21800.0
2013-06-18 14:50:00,34.33,34.35,34.29,34.32,42300.0,29.3207,29.3378,29.2865,29.3121,42300.0
2013-06-18 15:00:00,34.31,34.31,34.27,34.29,76600.0,29.3036,29.3036,29.2694,29.2865,76600.0
2013-06-18 15:10:00,34.29,34.29,34.28,34.28,24500.0,29.2865,29.2865,29.278,29.278,24500.0
2013-06-18 15:20:00,34.28,34.29,34.26,34.27,35300.0,29.278,29.2865,29.2609,29.2694,35300.0
2013-06-18 15:30:00,34.27,34.27,34.22,34.23,63900.0,29.2694,29.2694,29.2267,29.2353,63900.0
2013-06-18 15:40:00,34.22,34.23,34.18,34.22,89500.0,29.2267,29.2353,29.1926,29.2267,89500.0
2013-06-18 15:50:00,34.22,34.25,34.21,34.25,103600.0,29.2267,29.2524,29.2182,29.2524,103600.0
2013-06-19 09:30:00,34.23,34.28,34.18,34.26,77600.0,29.2353,29.278,29.1926,29.2609,77600.0
2013-06-19 09:40:00,34.26,34.3,34.16,34.3,23600.0,29.2609,29.2951,29.1755,29.2951,23600.0
2013-06-19 09:50:00,34.29,34.29,34.18,34.24,36400.0,29.2865,29.2865,29.1926,29.2438,36400.0
2013-06-19 10:00:00,34.24,34.34,34.23,34.26,22900.0,29.2438,29.3292,29.2353,29.2609,22900.0
2013-06-19 10:10:00,34.26,34.35,34.23,34.29,29400.0,29.2609,29.3378,29.2353,29.2865,29400.0
2013-06-19 10:20:00,34.28,34.41,34.28,34.36,20200.0,29.278,29.389,29.278,29.3463,20200.0
2013-06-19 10:30:00,34.35,34.4,34.34,34.36,20500.0,29.3378,29.3805,29.3292,29.3463,20500.0
2013-06-19 10:40:00,34.36,34.37,34.25,34.25,12200.0,29.3463,29.3549,29.2524,29.2524,12200.0
2013-06-19 10:50:00,34.24,34.24,34.15,34.21,25400.0,29.2438,29.2438,29.167,29.2182,25400.0
2013-06-19 11:00:00,34.19,34.23,34.17,34.21,18800.0,29.2011,29.2353,29.184,29.2182,18800.0
2013-06-19 11:10:00,34.2,34.23,34.11,34.11,48600.0,29.2097,29.2353,29.1328,29.1328,48600.0
2013-06-19 11:20:00,34.11,34.12,34.05,34.12,17100.0,29.1328,29.1413,29.0815,29.1413,17100.0
2013-06-19 11:30:00,34.11,34.12,34.07,34.07,39700.0,29.1328,29.1413,29.0986,29.0986,39700.0
2013-06-19 11:40:00,34.08,34.11,34.08,34.1,17500.0,29.1072,29.1328,29.1072,29.1243,17500.0
2013-06-19 11:50:00,34.1,34.11,34.09,34.09,90100.0,29.1243,29.1328,29.1157,29.1157,90100.0
2013-06-19 12:00:00,34.09,34.13,34.09,34.12,13500.0,29.1157,29.1499,29.1157,29.1413,13500.0
2013-06-19 12:10:00,34.12,34.16,34.11,34.13,24200.0,29.1413,29.1755,29.1328,29.1499,24200.0
2013-06-19 12:20:00,34.13,34.19,34.12,34.19,17200.0,29.1499,29.2011,29.1413,29.2011,17200.0
2013-06-19 12:30:00,34.2,34.25,34.18,34.24,15000.0,29.2097,29.2524,29.1926,29.2438,15000.0
2013-06-19 12:40:00,34.25,34.3,34.25,34.3,18700.0,29.2524,29.2951,29.2524,29.2951,18700.0
2013-06-19 12:50:00,34.29,34.31,34.27,34.28,11800.0,29.2865,29.3036,29.2694,29.278,11800.0
2013-06-19 13:00:00,34.27,34.3,34.26,34.29,23400.0,29.2694,29.2951,29.2609,29.2865,23400.0
2013-06-19 13:10:00,34.3,34.32,34.28,34.29,13100.0,29.2951,29.3121,29.278,29.2865,13100.0
2013-06-19 13:20:00,34.28,34.28,34.25,34.26,14300.0,29.278,29.278,29.2524,29.2609,14300.0
2013-06-19 13:30:00,34.25,34.25,34.18,34.19,15100.0,29.2524,29.2524,29.1926,29.2011,15100.0
2013-06-19 13:40:00,34.18,34.18,34.15,34.15,9300.0,29.1926,29.1926,29.167,29.167,9300.0
2013-06-19 13:50:00,34.16,34.21,34.15,34.21,13200.0,29.1755,29.2182,29.167,29.2182,13200.0
2013-06-19 14:00:00,34.21,34.23,34.0,34.05,65900.0,29.2182,29.2353,29.0388,29.0815,65900.0
2013-06-19 14:10:00,34.05,34.08,33.98,34.07,179600.0,29.0815,29.1072,29.0218,29.0986,179600.0
2013-06-19 14:20:00,34.07,34.07,33.98,33.99,80000.0,29.0986,29.0986,29.0218,29.0303,80000.0
2013-06-19 14:30:00,34.0,34.01,33.86,33.9,109600.0,29.0388,29.0474,28.9193,28.9534,109600.0
2013-06-19 14:40:00,33.89,33.98,33.78,33.81,108200.0,28.9449,29.0218,28.8509,28.8766,108200.0
2013-06-19 14:50:00,33.8,33.8,33.61,33.63,82800.0,28.868,28.868,28.7057,28.7228,82800.0
2013-06-19 15:00:00,33.63,33.7,33.59,33.69,65200.0,28.7228,28.7826,28.6887,28.7741,65200.0
2013-06-19 15:10:00,33.68,33.7,33.62,33.62,64400.0,28.7655,28.7826,28.7143,28.7143,64400.0
2013-06-19 15:20:00,33.63,33.76,33.63,33.76,69000.0,28.7228,28.8339,28.7228,28.8339,69000.0
2013-06-19 15:30:00,33.77,33.87,33.77,33.87,67600.0,28.8424,28.9278,28.8424,28.9278,67600.0
2013-06-19 15:40:00,33.86,33.87,33.69,33.74,123500.0,28.9193,28.9278,28.7741,28.8168,123500.0
2013-06-19 15:50:00,33.73,33.73,33.65,33.65,242800.0,28.8082,28.8082,28.7399,28.7399,242800.0
2013-06-20 09:30:00,32.98,33.03,32.8,32.88,116500.0,28.1677,28.2104,28.0139,28.0823,116500.0
2013-06-20 09:40:00,32.88,33.03,32.77,33.02,101400.0,28.0823,28.2104,27.9883,28.2018,101400.0
2013-06-20 09:50:00,33.01,33.05,32.94,32.97,99700.0,28.1933,28.2275,28.1335,28.1591,99700.0
2013-06-20 10:00:00,32.98,33.02,32.79,32.84,75000.0,28.1677,28.2018,28.0054,28.0481,75000.0
2013-06-20 10:10:00,32.83,32.83,32.64,32.67,77200.0,28.0396,28.0396,27.8773,27.9029,77200.0
2013-06-20 10:20:00,32.69,32.85,32.66,32.83,111200.0,27.92,28.0566,27.8944,28.0396,111200.0
2013-06-20 10:30:00,32.82,32.92,32.8,32.86,46600.0,28.031,28.1164,28.0139,28.0652,46600.0
2013-06-20 10:40:00,32.86,32.88,32.8,32.88,14900.0,28.0652,28.0823,28.0139,28.0823,14900.0
2013-06-20 10:50:00,32.87,32.88,32.75,32.79,34500.0,28.0737,28.0823,27.9712,28.0054,34500.0
2013-06-20 11:00:00,32.78,32.79,32.7,32.71,37700.0,27.9969,28.0054,27.9285,27.9371,37700.0
2013-06-20 11:10:00,32.72,32.8,32.72,32.76,21700.0,27.9456,28.0139,27.9456,27.9798,21700.0
2013-06-20 11:20:00,32.76,32.78,32.71,32.74,21600.0,27.9798,27.9969,27.9371,27.9627,21600.0
2013-06-20 11:30:00,32.75,32.77,32.66,32.72,34200.0,27.9712,27.9883,27.8944,27.9456,34200.0
2013-06-20 11:40:00,32.72,32.75,32.66,32.71,40000.0,27.9456,27.9712,27.8944,27.9371,40000.0
2013-06-20 11:50:00,32.7,32.78,32.68,32.77,84200.0,27.9285,27.9969,27.9115,27.9883,84200.0
2013-06-20 12:00:00,32.77,32.84,32.76,32.76,32000.0,27.9883,28.0481,27.9798,27.9798,32000.0
2013-06-20 12:10:00,32.76,32.8,32.75,32.78,31900.0,27.9798,28.0139,27.9712,27.9969,31900.0
2013-06-20 12:20:00,32.77,32.82,32.77,32.79,16000.0,27.9883,28.031,27.9883,28.0054,16000.0
2013-06-20 12:30:00,32.78,32.81,32.78,32.8,30700.0,27.9969,28.0225,27.9969,28.0139,30700.0
2013-06-20 12:40:00,32.8,32.8,32.75,32.75,17200.0,28.0139,28.0139,27.9712,27.9712,17200.0
2013-06-20 12:50:00,32.75,32.76,32.7,32.73,19500.0,27.9712,27.9798,27.9285,27.9542,19500.0
2013-06-20 13:00:00,32.73,32.73,32.68,32.7,18800.0,27.9542,27.9542,27.9115,27.9285,18800.0
2013-06-20 13:10:00,32.7,32.7,32.57,32.57,76300.0,27.9285,27.9285,27.8175,27.8175,76300.0
2013-06-20 13:20:00,32.57,32.57,32.48,32.52,43600.0,27.8175,27.8175,27.7406,27.7748,43600.0
2013-06-20 13:30:00,32.53,32.54,32.5,32.52,17400.0,27.7833,27.7919,27.7577,27.7748,17400.0
2013-06-20 13:40:00,32.52,32.54,32.47,32.52,29500.0,27.7748,27.7919,27.7321,27.7748,29500.0
2013-06-20 13:50:00,32.52,32.65,32.48,32.64,67300.0,27.7748,27.8858,27.7406,27.8773,67300.0
2013-06-20 14:00:00,32.65,32.7,32.59,32.63,31600.0,27.8858,27.9285,27.8346,27.8687,31600.0
2013-06-20 14:10:00,32.62,32.64,32.59,32.6,64900.0,27.8602,27.8773,27.8346,27.8431,64900.0
2013-06-20 14:20:00,32.6,32.64,32.59,32.6,89000.0,27.8431,27.8773,27.8346,27.8431,89000.0
2013-06-20 14:30:00,32.6,32.64,32.58,32.58,41100.0,27.8431,27.8773,27.826,27.826,41100.0
2013-06-20 14:40:00,32.58,32.64,32.57,32.61,79300.0,27.826,27.8773,27.8175,27.8517,79300.0
2013-06-20 14:50:00,32.61,32.62,32.48,32.48,68600.0,27.8517,27.8602,27.7406,27.7406,68600.0
2013-06-20 15:00:00,32.48,32.51,32.45,32.48,56000.0,27.7406,27.7663,27.715,27.7406,56000.0
2013-06-20 15:10:00,32.49,32.5,32.39,32.39,40400.0,27.7492,27.7577,27.6638,27.6638,40400.0
2013-06-20 15:20:00,32.38,32.39,32.31,32.32,65100.0,27.6552,27.6638,27.5954,27.604,65100.0
2013-06-20 15:30:00,32.32,32.32,32.2,32.22,109000.0,27.604,27.604,27.5015,27.5186,109000.0
2013-06-20 15:40:00,32.22,32.25,32.09,32.11,282900.0,27.5186,27.5442,27.4075,27.4246,282900.0
2013-06-20 15:50:00,32.11,32.33,32.09,32.24,368300.0,27.4246,27.6125,27.4075,27.5357,368300.0
2013-06-21 09:30:00,32.57,32.67,32.36,32.43,87300.0,27.8175,27.9029,27.6381,27.6979,87300.0
2013-06-21 09:40:00,32.42,32.5,32.31,32.46,69000.0,27.6894,27.7577,27.5954,27.7236,69000.0
2013-06-21 09:50:00,32.44,32.44,32.3,32.3,38600.0,27.7065,27.7065,27.5869,27.5869,38600.0
2013-06-21 10:00:00,32.28,32.4,32.28,32.38,41500.0,27.5698,27.6723,27.5698,27.6552,41500.0
2013-06-21 10:10:00,32.37,32.38,32.2,32.2,57500.0,27.6467,27.6552,27.5015,27.5015,57500.0
2013-06-21 10:20:00,32.2,32.2,32.09,32.09,33800.0,27.5015,27.5015,27.4075,27.4075,33800.0
2013-06-21 10:30:00,32.09,32.1,31.96,32.01,51300.0,27.4075,27.4161,27.2965,27.3392,51300.0
2013-06-21 10:40:00,32.01,32.02,31.95,31.96,60900.0,27.3392,27.3478,27.288,27.2965,60900.0
2013-06-21 10:50:00,31.96,32.05,31.95,31.95,95800.0,27.2965,27.3734,27.288,27.288,95800.0
2013-06-21 11:00:00,31.95,32.01,31.87,31.94,66500.0,27.288,27.3392,27.2196,27.2794,66500.0
2013-06-21 11:10:00,31.93,32.01,31.92,31.99,37500.0,27.2709,27.3392,27.2623,27.3221,37500.0
2013-06-21 11:20:00,31.98,31.98,31.67,31.72,35800.0,27.3136,27.3136,27.0488,27.0915,35800.0
2013-06-21 11:30:00,31.71,31.77,31.66,31.68,32500.0,27.083,27.1342,27.0403,27.0574,32500.0
2013-06-21 11:40:00,31.68,31.76,31.66,31.75,42200.0,27.0574,27.1257,27.0403,27.1172,42200.0
2013-06-21 11:50:00,31.77,31.77,31.67,31.67,105200.0,27.1342,27.1342,27.0488,27.0488,105200.0
2013-06-21 12:00:00,31.68,31.84,31.67,31.78,51000.0,27.0574,27.194,27.0488,27.1428,51000.0
2013-06-21 12:10:00,31.78,31.81,31.73,31.78,37800.0,27.1428,27.1684,27.1001,27.1428,37800.0
2013-06-21 12:20:00,31.78,31.91,31.76,31.89,92900.0,27.1428,27.2538,27.1257,27.2367,92900.0
2013-06-21 12:30:00,31.89,31.96,31.89,31.96,28900.0,27.2367,27.2965,27.2367,27.2965,28900.0
2013-06-21 12:40:00,31.95,32.16,31.93,32.13,43100.0,27.288,27.4673,27.2709,27.4417,43100.0
2013-06-21 12:50:00,32.13,32.25,32.1,32.24,100300.0,27.4417,27.5442,27.4161,27.5357,100300.0
2013-06-21 13:00:00,32.25,32.28,32.2,32.28,41400.0,27.5442,27.5698,27.5015,27.5698,41400.0
2013-06-21 13:10:00,32.29,32.36,32.29,32.3,22000.0,27.5784,27.6381,27.5784,27.5869,22000.0
2013-06-21 13:20:00,32.3,32.31,32.22,32.24,63600.0,27.5869,27.5954,27.5186,27.5357,63600.0
2013-06-21 13:30:00,32.24,32.28,32.22,32.23,29900.0,27.5357,27.5698,27.5186,27.5271,29900.0
2013-06-21 13:40:00,32.22,32.23,32.2,32.22,35400.0,27.5186,27.5271,27.5015,27.5186,35400.0
2013-06-21 13:50:00,32.22,32.23,32.12,32.13,34600.0,27.5186,27.5271,27.4332,27.4417,34600.0
2013-06-21 14:00:00,32.13,32.14,32.02,32.03,33700.0,27.4417,27.4502,27.3478,27.3563,33700.0
2013-06-21 14:10:00,32.03,32.16,32.03,32.15,37300.0,27.3563,27.4673,27.3563,27.4588,37300.0
2013-06-21 14:20:00,32.14,32.17,32.11,32.17,25800.0,27.4502,27.4759,27.4246,27.4759,25800.0
2013-06-21 14:30:00,32.18,32.19,32.13,32.17,32500.0,27.4844,27.493,27.4417,27.4759,32500.0
2013-06-21 14:40:00,32.17,32.17,32.1,32.12,25600.0,27.4759,27.4759,27.4161,27.4332,25600.0
2013-06-21 14:50:00,32.13,32.17,32.1,32.17,25500.0,27.4417,27.4759,27.4161,27.4759,25500.0
2013-06-21 15:00:00,32.16,32.32,32.16,32.3,47000.0,27.4673,27.604,27.4673,27.5869,47000.0
2013-06-21 15:10:00,32.3,32.32,32.29,32.3,41900.0,27.5869,27.604,27.5784,27.5869,41900.0
2013-06-21 15:20:00,32.29,32.35,32.27,32.35,48900.0,27.5784,27.6296,27.5613,27.6296,48900.0
2013-06-21 15:30:00,32.35,32.4,32.34,32.38,78600.0,27.6296,27.6723,27.6211,27.6552,78600.0
2013-06-21 15:40:00,32.38,32.4,32.28,32.34,134100.0,27.6552,27.6723,27.5698,27.6211,134100.0
2013-06-21 15:50:00,32.33,32.34,32.18,32.22,176700.0,27.6125,27.6211,27.4844,27.5186,176700.0
2013-06-24 09:30:00,31.53,31.77,31.39,31.61,124500.0,26.9293,27.1342,26.8097,26.9976,124500.0
2013-06-24 09:40:00,31.58,31.74,31.56,31.72,39900.0,26.972,27.1086,26.9549,27.0915,39900.0
2013-06-24 09:50:00,31.72,31.79,31.7,31.76,37600.0,27.0915,27.1513,27.0744,27.1257,37600.0
2013-06-24 10:00:00,31.77,31.85,31.68,31.79,87400.0,27.1342,27.2026,27.0574,27.1513,87400.0
2013-06-24 10:10:00,31.79,31.8,31.7,31.71,46500.0,27.1513,27.1599,27.0744,27.083,46500.0
2013-06-24 10:20:00,31.71,31.77,31.66,31.76,65800.0,27.083,27.1342,27.0403,27.1257,65800.0
2013-06-24 10:30:00,31.74,31.75,31.69,31.74,26500.0,27.1086,27.1172,27.0659,27.1086,26500.0
2013-06-24 10:40:00,31.75,31.78,31.72,31.74,26200.0,27.1172,27.1428,27.0915,27.1086,26200.0
2013-06-24 10:50:00,31.74,31.75,31.68,31.71,50300.0,27.1086,27.1172,27.0574,27.083,50300.0
2013-06-24 11:00:00,31.7,31.73,31.58,31.61,39200.0,27.0744,27.1001,26.972,26.9976,39200.0
2013-06-24 11:10:00,31.6,31.6,31.47,31.48,51300.0,26.989,26.989,26.878,26.8866,51300.0
2013-06-24 11:20:00,31.47,31.48,31.37,31.37,80600.0,26.878,26.8866,26.7926,26.7926,80600.0
2013-06-24 11:30:00,31.37,31.5,31.37,31.5,33600.0,26.7926,26.9036,26.7926,26.9036,33600.0
2013-06-24 11:40:00,31.5,31.57,31.5,31.54,20000.0,26.9036,26.9634,26.9036,26.9378,20000.0
2013-06-24 11:50:00,31.54,31.57,31.5,31.55,26900.0,26.9378,26.9634,26.9036,26.9463,26900.0
2013-06-24 12:00:00,31.55,31.61,31.55,31.61,54700.0,26.9463,26.9976,26.9463,26.9976,54700.0
2013-06-24 12:10:00,31.61,31.62,31.58,31.59,36500.0,26.9976,27.0061,26.972,26.9805,36500.0
2013-06-24 12:20:00,31.59,31.65,31.55,31.63,49300.0,26.9805,27.0317,26.9463,27.0147,49300.0
2013-06-24 12:30:00,31.62,31.71,31.62,31.62,32000.0,27.0061,27.083,27.0061,27.0061,32000.0
2013-06-24 12:40:00,31.62,31.68,31.61,31.66,28100.0,27.0061,27.0574,26.9976,27.0403,28100.0
2013-06-24 12:50:00,31.66,31.73,31.64,31.72,28100.0,27.0403,27.1001,27.0232,27.0915,28100.0
2013-06-24 13:00:00,31.71,31.71,31.63,31.65,23100.0,27.083,27.083,27.0147,27.0317,23100.0
2013-06-24 13:10:00,31.64,31.74,31.63,31.74,24900.0,27.0232,27.1086,27.0147,27.1086,24900.0
2013-06-24 13:20:00,31.74,31.75,31.67,31.68,29600.0,27.1086,27.1172,27.0488,27.0574,29600.0
2013-06-24 13:30:00,31.7,31.74,31.67,31.74,26900.0,27.0744,27.1086,27.0488,27.1086,26900.0
2013-06-24 13:40:00,31.74,31.87,31.74,31.84,34400.0,27.1086,27.2196,27.1086,27.194,34400.0
2013-06-24 13:50:00,31.84,31.86,31.8,31.86,66000.0,27.194,27.2111,27.1599,27.2111,66000.0
2013-06-24 14:00:00,31.86,32.05,31.81,32.03,43600.0,27.2111,27.3734,27.1684,27.3563,43600.0
2013-06-24 14:10:00,32.04,32.06,31.94,31.99,19400.0,27.3648,27.3819,27.2794,27.3221,19400.0
2013-06-24 14:20:00,32.0,32.1,31.99,32.08,37800.0,27.3307,27.4161,27.3221,27.399,37800.0
2013-06-24 14:30:00,32.08,32.12,32.05,32.12,72400.0,27.399,27.4332,27.3734,27.4332,72400.0
2013-06-24 14:40:00,32.12,32.13,32.06,32.11,34700.0,27.4332,27.4417,27.3819,27.4246,34700.0
2013-06-24 14:50:00,32.11,32.14,32.05,32.06,30800.0,27.4246,27.4502,27.3734,27.3819,30800.0
2013-06-24 15:00:00,32.06,32.07,32.0,32.0,67700.0,27.3819,27.3905,27.3307,27.3307,67700.0
2013-06-24 15:10:00,32.01,32.04,31.95,31.95,43900.0,27.3392,27.3648,27.288,27.288,43900.0
2013-06-24 15:20:00,31.95,32.01,31.92,31.96,59200.0,27.288,27.3392,27.2623,27.2965,59200.0
2013-06-24 15:30:00,31.95,32.07,31.95,32.07,52700.0,27.288,27.3905,27.288,27.3905,52700.0
2013-06-24 15:40:00,32.07,32.08,31.88,31.91,89100.0,27.3905,27.399,27.2282,27.2538,89100.0
2013-06-24 15:50:00,31.9,31.94,31.8,31.82,163400.0,27.2453,27.2794,27.1599,27.1769,163400.0
2013-06-25 09:30:00,32.69,33.12,32.6,33.09,249900.0,27.92,28.2872,27.8431,28.2616,249900.0
2013-06-25 09:40:00,33.06,33.23,32.8,32.82,88300.0,28.236,28.3812,28.0139,28.031,88300.0
2013-06-25 09:50:00,32.82,32.87,32.69,32.81,59300.0,28.031,28.0737,27.92,28.0225,59300.0
2013-06-25 10:00:00,32.79,32.95,32.69,32.84,101100.0,28.0054,28.1421,27.92,28.0481,101100.0
2013-06-25 10:10:00,32.83,33.0,32.77,32.88,60600.0,28.0396,28.1848,27.9883,28.0823,60600.0
2013-06-25 10:20:00,32.88,33.0,32.87,32.95,37400.0,28.0823,28.1848,28.0737,28.1421,37400.0
2013-06-25 10:30:00,32.95,33.26,32.94,33.26,95100.0,28.1421,28.4068,28.1335,28.4068,95100.0
2013-06-25 10:40:00,33.26,33.35,33.24,33.32,68200.0,28.4068,28.4837,28.3897,28.4581,68200.0
2013-06-25 10:50:00,33.31,33.31,33.12,33.12,150700.0,28.4495,28.4495,28.2872,28.2872,150700.0
2013-06-25 11:00:00,33.13,33.21,33.09,33.19,15400.0,28.2958,28.3641,28.2616,28.347,15400.0
2013-06-25 11:10:00,33.19,33.19,33.12,33.13,20000.0,28.347,28.347,28.2872,28.2958,20000.0
2013-06-25 11:20:00,33.14,33.23,33.11,33.17,25500.0,28.3043,28.3812,28.2787,28.33,25500.0
2013-06-25 11:30:00,33.17,33.18,33.13,33.15,15600.0,28.33,28.3385,28.2958,28.3129,15600.0
2013-06-25 11:40:00,33.15,33.19,33.07,33.17,35100.0,28.3129,28.347,28.2445,28.33,35100.0
2013-06-25 11:50:00,33.16,33.2,33.1,33.1,28800.0,28.3214,28.3556,28.2702,28.2702,28800.0
2013-06-25 12:00:00,33.1,33.17,33.09,33.17,15500.0,28.2702,28.33,28.2616,28.33,15500.0
2013-06-25 12:10:00,33.16,33.16,33.09,33.1,18200.0,28.3214,28.3214,28.2616,28.2702,18200.0
2013-06-25 12:20:00,33.09,33.09,33.01,33.01,25800.0,28.2616,28.2616,28.1933,28.1933,25800.0
2013-06-25 12:30:00,33.01,33.09,33.01,33.05,25200.0,28.1933,28.2616,28.1933,28.2275,25200.0
2013-06-25 12:40:00,33.05,33.1,33.05,33.08,35400.0,28.2275,28.2702,28.2275,28.2531,35400.0
2013-06-25 12:50:00,33.08,33.08,32.93,32.96,157300.0,28.2531,28.2531,28.125,28.1506,157300.0
2013-06-25 13:00:00,32.96,32.96,32.87,32.88,32800.0,28.1506,28.1506,28.0737,28.0823,32800.0
2013-06-25 13:10:00,32.88,32.93,32.86,32.86,23200.0,28.0823,28.125,28.0652,28.0652,23200.0
2013-06-25 13:20:00,32.84,33.02,32.84,33.02,61700.0,28.0481,28.2018,28.0481,28.2018,61700.0
2013-06-25 13:30:00,33.01,33.04,32.96,33.04,15800.0,28.1933,28.2189,28.1506,28.2189,15800.0
2013-06-25 13:40:00,33.02,33.04,32.99,33.04,16000.0,28.2018,28.2189,28.1762,28.2189,16000.0
2013-06-25 13:50:00,33.05,33.05,33.01,33.02,20000.0,28.2275,28.2275,28.1933,28.2018,20000.0
2013-06-25 14:00:00,33.02,33.17,33.01,33.1,58400.0,28.2018,28.33,28.1933,28.2702,58400.0
2013-06-25 14:10:00,33.09,33.12,33.05,33.09,18200.0,28.2616,28.2872,28.2275,28.2616,18200.0
2013-06-25 14:20:00,33.08,33.09,33.01,33.05,20500.0,28.2531,28.2616,28.1933,28.2275,20500.0
2013-06-25 14:30:00,33.06,33.14,33.05,33.12,66900.0,28.236,28.3043,28.2275,28.2872,66900.0
2013-06-25 14:40:00,33.12,33.22,33.11,33.22,53200.0,28.2872,28.3727,28.2787,28.3727,53200.0
2013-06-25 14:50:00,33.22,33.25,33.18,33.23,59800.0,28.3727,28.3983,28.3385,28.3812,59800.0
2013-06-25 15:00:00,33.23,33.26,33.21,33.23,118400.0,28.3812,28.4068,28.3641,28.3812,118400.0
2013-06-25 15:10:00,33.23,33.25,33.2,33.22,37700.0,28.3812,28.3983,28.3556,28.3727,37700.0
2013-06-25 15:20:00,33.21,33.24,33.2,33.24,50200.0,28.3641,28.3897,28.3556,28.3897,50200.0
2013-06-25 15:30:00,33.24,33.26,33.21,33.24,78200.0,28.3897,28.4068,28.3641,28.3897,78200.0
2013-06-25 15:40:00,33.24,33.25,33.08,33.1,102500.0,28.3897,28.3983,28.2531,28.2702,102500.0
2013-06-25 15:50:00,33.09,33.14,33.07,33.1,170900.0,28.2616,28.3043,28.2445,28.2702,170900.0
2013-06-26 09:30:00,33.01,33.15,33.01,33.11,104100.0,28.1933,28.3129,28.1933,28.2787,104100.0
2013-06-26 09:40:00,33.12,33.23,33.08,33.22,113600.0,28.2872,28.3812,28.2531,28.3727,113600.0
2013-06-26 09:50:00,33.21,33.31,33.2,33.28,45100.0,28.3641,28.4495,28.3556,28.4239,45100.0
2013-06-26 10:00:00,33.31,33.36,33.14,33.16,46200.0,28.4495,28.4922,28.3043,28.3214,46200.0
2013-06-26 10:10:00,33.18,33.2,33.11,33.15,121000.0,28.3385,28.3556,28.2787,28.3129,121000.0
2013-06-26 10:20:00,33.13,33.29,33.13,33.2,46300.0,28.2958,28.4324,28.2958,28.3556,46300.0
2013-06-26 10:30:00,33.2,33.22,33.12,33.22,25100.0,28.3556,28.3727,28.2872,28.3727,25100.0
2013-06-26 10:40:00,33.22,33.23,33.13,33.15,17800.0,28.3727,28.3812,28.2958,28.3129,17800.0
2013-06-26 10:50:00,33.16,33.22,33.13,33.16,29300.0,28.3214,28.3727,28.2958,28.3214,29300.0
2013-06-26 11:00:00,33.16,33.16,33.06,33.06,51600.0,28.3214,28.3214,28.236,28.236,51600.0
2013-06-26 11:10:00,33.06,33.12,33.03,33.1,52200.0,28.236,28.2872,28.2104,28.2702,52200.0
2013-06-26 11:20:00,33.11,33.11,33.05,33.09,25600.0,28.2787,28.2787,28.2275,28.2616,25600.0
2013-06-26 11:30:00,33.09,33.17,33.08,33.17,21800.0,28.2616,28.33,28.2531,28.33,21800.0
2013-06-26 11:40:00,33.19,33.26,33.18,33.23,24100.0,28.347,28.4068,28.3385,28.3812,24100.0
2013-06-26 11:50:00,33.23,33.29,33.23,33.25,41000.0,28.3812,28.4324,28.3812,28.3983,41000.0
2013-06-26 12:00:00,33.25,33.34,33.23,33.3,29400.0,28.3983,28.4751,28.3812,28.441,29400.0
2013-06-26 12:10:00,33.3,33.35,33.3,33.33,27400.0,28.441,28.4837,28.441,28.4666,27400.0
2013-06-26 12:20:00,33.33,33.37,33.28,33.37,27700.0,28.4666,28.5008,28.4239,28.5008,27700.0
2013-06-26 12:30:00,33.37,33.41,33.36,33.41,18800.0,28.5008,28.5349,28.4922,28.5349,18800.0
2013-06-26 12:40:00,33.41,33.42,33.35,33.41,19400.0,28.5349,28.5435,28.4837,28.5349,19400.0
2013-06-26 12:50:00,33.41,33.43,33.31,33.36,33000.0,28.5349,28.552,28.4495,28.4922,33000.0
2013-06-26 13:00:00,33.36,33.38,33.29,33.34,18500.0,28.4922,28.5093,28.4324,28.4751,18500.0
2013-06-26 13:10:00,33.34,33.4,33.33,33.35,24000.0,28.4751,28.5264,28.4666,28.4837,24000.0
2013-06-26 13:20:00,33.34,33.41,33.34,33.41,14400.0,28.4751,28.5349,28.4751,28.5349,14400.0
2013-06-26 13:30:00,33.41,33.47,33.4,33.46,22400.0,28.5349,28.5862,28.5264,28.5776,22400.0
2013-06-26 13:40:00,33.46,33.46,33.35,33.35,24100.0,28.5776,28.5776,28.4837,28.4837,24100.0
2013-06-26 13:50:00,33.36,33.4,33.34,33.4,18100.0,28.4922,28.5264,28.4751,28.5264,18100.0
2013-06-26 14:00:00,33.4,33.43,33.36,33.38,26900.0,28.5264,28.552,28.4922,28.5093,26900.0
2013-06-26 14:10:00,33.37,33.41,33.34,33.41,21600.0,28.5008,28.5349,28.4751,28.5349,21600.0
2013-06-26 14:20:00,33.4,33.49,33.4,33.49,27400.0,28.5264,28.6033,28.5264,28.6033,27400.0
2013-06-26 14:30:00,33.49,33.51,33.44,33.45,27900.0,28.6033,28.6203,28.5606,28.5691,27900.0
2013-06-26 14:40:00,33.45,33.45,33.34,33.36,24700.0,28.5691,28.5691,28.4751,28.4922,24700.0
2013-06-26 14:50:00,33.36,33.38,33.35,33.35,35300.0,28.4922,28.5093,28.4837,28.4837,35300.0
2013-06-26 15:00:00,33.35,33.38,33.34,33.36,30600.0,28.4837,28.5093,28.4751,28.4922,30600.0
2013-06-26 15:10:00,33.35,33.37,33.33,33.34,38300.0,28.4837,28.5008,28.4666,28.4751,38300.0
2013-06-26 15:20:00,33.33,33.35,33.31,33.33,31100.0,28.4666,28.4837,28.4495,28.4666,31100.0
2013-06-26 15:30:00,33.33,33.35,33.32,33.32,30800.0,28.4666,28.4837,28.4581,28.4581,30800.0
2013-06-26 15:40:00,33.33,33.33,33.23,33.25,54500.0,28.4666,28.4666,28.3812,28.3983,54500.0
2013-06-26 15:50:00,33.25,33.28,33.23,33.24,78900.0,28.3983,28.4239,28.3812,28.3897,78900.0
2013-06-27 09:30:00,33.44,33.55,33.35,33.54,54500.0,28.5606,28.6545,28.4837,28.646,54500.0
2013-06-27 09:40:00,33.54,33.72,33.53,33.7,71300.0,28.646,28.7997,28.6374,28.7826,71300.0
2013-06-27 09:50:00,33.7,33.75,33.61,33.72,40600.0,28.7826,28.8253,28.7057,28.7997,40600.0
2013-06-27 10:00:00,33.73,33.75,33.54,33.54,33300.0,28.8082,28.8253,28.646,28.646,33300.0
2013-06-27 10:10:00,33.54,33.58,33.49,33.58,10900.0,28.646,28.6801,28.6033,28.6801,10900.0
2013-06-27 10:20:00,33.57,33.64,33.54,33.56,11100.0,28.6716,28.7314,28.646,28.663,11100.0
2013-06-27 10:30:00,33.57,33.64,33.56,33.61,43400.0,28.6716,28.7314,28.663,28.7057,43400.0
2013-06-27 10:40:00,33.6,33.66,33.59,33.61,48500.0,28.6972,28.7485,28.6887,28.7057,48500.0
2013-06-27 10:50:00,33.63,33.67,33.58,33.58,6200.0,28.7228,28.757,28.6801,28.6801,6200.0
2013-06-27 11:00:00,33.58,33.62,33.51,33.51,12100.0,28.6801,28.7143,28.6203,28.6203,12100.0
2013-06-27 11:10:00,33.53,33.53,33.45,33.48,6400.0,28.6374,28.6374,28.5691,28.5947,6400.0
2013-06-27 11:20:00,33.46,33.46,33.41,33.44,7500.0,28.5776,28.5776,28.5349,28.5606,7500.0
2013-06-27 11:30:00,33.43,33.46,33.41,33.45,21100.0,28.552,28.5776,28.5349,28.5691,21100.0
2013-06-27 11:40:00,33.46,33.49,33.45,33.45,14000.0,28.5776,28.6033,28.5691,28.5691,14000.0
2013-06-27 11:50:00,33.45,33.48,33.45,33.47,19500.0,28.5691,28.5947,28.5691,28.5862,19500.0
2013-06-27 12:00:00,33.48,33.52,33.45,33.51,20400.0,28.5947,28.6289,28.5691,28.6203,20400.0
2013-06-27 12:10:00,33.5,33.52,33.49,33.52,4900.0,28.6118,28.6289,28.6033,28.6289,4900.0
2013-06-27 12:20:00,33.52,33.54,33.47,33.49,10900.0,28.6289,28.646,28.5862,28.6033,10900.0
2013-06-27 12:30:00,33.49,33.5,33.45,33.47,6300.0,28.6033,28.6118,28.5691,28.5862,6300.0
2013-06-27 12:40:00,33.47,33.51,33.46,33.46,8200.0,28.5862,28.6203,28.5776,28.5776,8200.0
2013-06-27 12:50:00,33.46,33.48,33.43,33.46,11600.0,28.5776,28.5947,28.552,28.5776,11600.0
2013-06-27 13:00:00,33.45,33.54,33.44,33.52,14000.0,28.5691,28.646,28.5606,28.6289,14000.0
2013-06-27 13:10:00,33.52,33.61,33.52,33.6,13900.0,28.6289,28.7057,28.6289,28.6972,13900.0
2013-06-27 13:20:00,33.61,33.62,33.58,33.58,12800.0,28.7057,28.7143,28.6801,28.6801,12800.0
2013-06-27 13:30:00,33.57,33.59,33.53,33.53,15400.0,28.6716,28.6887,28.6374,28.6374,15400.0
2013-06-27 13:40:00,33.53,33.57,33.52,33.57,16000.0,28.6374,28.6716,28.6289,28.6716,16000.0
2013-06-27 13:50:00,33.58,33.59,33.5,33.5,10400.0,28.6801,28.6887,28.6118,28.6118,10400.0
2013-06-27 14:00:00,33.5,33.52,33.46,33.47,16400.0,28.6118,28.6289,28.5776,28.5862,16400.0
2013-06-27 14:10:00,33.46,33.55,33.44,33.53,17200.0,28.5776,28.6545,28.5606,28.6374,17200.0
2013-06-27 14:20:00,33.54,33.55,33.51,33.54,30800.0,28.646,28.6545,28.6203,28.646,30800.0
2013-06-27 14:30:00,33.53,33.58,33.52,33.57,16100.0,28.6374,28.6801,28.6289,28.6716,16100.0
2013-06-27 14:40:00,33.56,33.58,33.5,33.52,21900.0,28.663,28.6801,28.6118,28.6289,21900.0
2013-06-27 14:50:00,33.52,33.59,33.52,33.56,43700.0,28.6289,28.6887,28.6289,28.663,43700.0
2013-06-27 15:00:00,33.55,33.55,33.51,33.52,18100.0,28.6545,28.6545,28.6203,28.6289,18100.0
2013-06-27 15:10:00,33.52,33.52,33.48,33.48,14600.0,28.6289,28.6289,28.5947,28.5947,14600.0
2013-06-27 15:20:00,33.48,33.48,33.44,33.46,18300.0,28.5947,28.5947,28.5606,28.5776,18300.0
2013-06-27 15:30:00,33.47,33.51,33.44,33.45,33100.0,28.5862,28.6203,28.5606,28.5691,33100.0
2013-06-27 15:40:00,33.45,33.52,33.41,33.47,37300.0,28.5691,28.6289,28.5349,28.5862,37300.0
2013-06-27 15:50:00,33.47,33.48,33.45,33.46,57500.0,28.5862,28.5947,28.5691,28.5776,57500.0
2013-06-28 09:30:00,33.15,33.39,33.15,33.31,56300.0,28.3129,28.5179,28.3129,28.4495,56300.0
2013-06-28 09:40:00,33.27,33.29,33.18,33.28,54400.0,28.4154,28.4324,28.3385,28.4239,54400.0
2013-06-28 09:50:00,33.27,33.42,33.23,33.39,49300.0,28.4154,28.5435,28.3812,28.5179,49300.0
2013-06-28 10:00:00,33.39,33.57,33.39,33.47,43600.0,28.5179,28.6716,28.5179,28.5862,43600.0
2013-06-28 10:10:00,33.47,33.52,33.43,33.47,102700.0,28.5862,28.6289,28.552,28.5862,102700.0
2013-06-28 10:20:00,33.46,33.55,33.4,33.55,34100.0,28.5776,28.6545,28.5264,28.6545,34100.0
2013-06-28 10:30:00,33.56,33.78,33.56,33.76,50500.0,28.663,28.8509,28.663,28.8339,50500.0
2013-06-28 10:40:00,33.76,33.76,33.49,33.5,32600.0,28.8339,28.8339,28.6033,28.6118,32600.0
2013-06-28 10:50:00,33.49,33.7,33.46,33.69,29600.0,28.6033,28.7826,28.5776,28.7741,29600.0
2013-06-28 11:00:00,33.69,33.73,33.69,33.7,28700.0,28.7741,28.8082,28.7741,28.7826,28700.0
2013-06-28 11:10:00,33.7,33.71,33.62,33.62,15800.0,28.7826,28.7912,28.7143,28.7143,15800.0
2013-06-28 11:20:00,33.63,33.67,33.52,33.52,12200.0,28.7228,28.757,28.6289,28.6289,12200.0
2013-06-28 11:30:00,33.52,33.59,33.51,33.58,20600.0,28.6289,28.6887,28.6203,28.6801,20600.0
2013-06-28 11:40:00,33.57,33.57,33.46,33.53,14600.0,28.6716,28.6716,28.5776,28.6374,14600.0
2013-06-28 11:50:00,33.54,33.54,33.45,33.46,35300.0,28.646,28.646,28.5691,28.5776,35300.0
2013-06-28 12:00:00,33.46,33.46,33.37,33.38,22300.0,28.5776,28.5776,28.5008,28.5093,22300.0
2013-06-28 12:10:00,33.38,33.39,33.33,33.35,13100.0,28.5093,28.5179,28.4666,28.4837,13100.0
2013-06-28 12:20:00,33.34,33.39,33.33,33.37,8400.0,28.4751,28.5179,28.4666,28.5008,8400.0
2013-06-28 12:30:00,33.39,33.39,33.34,33.37,11800.0,28.5179,28.5179,28.4751,28.5008,11800.0
2013-06-28 12:40:00,33.36,33.38,33.31,33.37,13000.0,28.4922,28.5093,28.4495,28.5008,13000.0
2013-06-28 12:50:00,33.37,33.39,33.35,33.38,9500.0,28.5008,28.5179,28.4837,28.5093,9500.0
2013-06-28 13:00:00,33.38,33.46,33.37,33.46,9900.0,28.5093,28.5776,28.5008,28.5776,9900.0
2013-06-28 13:10:00,33.45,33.48,33.4,33.42,27400.0,28.5691,28.5947,28.5264,28.5435,27400.0
2013-06-28 13:20:00,33.42,33.42,33.33,33.35,17100.0,28.5435,28.5435,28.4666,28.4837,17100.0
2013-06-28 13:30:00,33.35,33.4,33.35,33.36,8700.0,28.4837,28.5264,28.4837,28.4922,8700.0
2013-06-28 13:40:00,33.36,33.42,33.34,33.41,14800.0,28.4922,28.5435,28.4751,28.5349,14800.0
2013-06-28 13:50:00,33.4,33.47,33.4,33.43,18900.0,28.5264,28.5862,28.5264,28.552,18900.0
2013-06-28 14:00:00,33.43,33.46,33.43,33.45,10200.0,28.552,28.5776,28.552,28.5691,10200.0
2013-06-28 14:10:00,33.44,33.45,33.42,33.45,13000.0,28.5606,28.5691,28.5435,28.5691,13000.0
2013-06-28 14:20:00,33.45,33.47,33.42,33.43,15000.0,28.5691,28.5862,28.5435,28.552,15000.0
2013-06-28 14:30:00,33.44,33.53,33.44,33.51,20000.0,28.5606,28.6374,28.5606,28.6203,20000.0
2013-06-28 14:40:00,33.51,33.51,33.44,33.51,16900.0,28.6203,28.6203,28.5606,28.6203,16900.0
2013-06-28 14:50:00,33.51,33.53,33.48,33.52,34300.0,28.6203,28.6374,28.5947,28.6289,34300.0
2013-06-28 15:00:00,33.52,33.52,33.47,33.48,28500.0,28.6289,28.6289,28.5862,28.5947,28500.0
2013-06-28 15:10:00,33.48,33.52,33.47,33.52,21400.0,28.5947,28.6289,28.5862,28.6289,21400.0
2013-06-28 15:20:00,33.52,33.55,33.51,33.55,27400.0,28.6289,28.6545,28.6203,28.6545,27400.0
2013-06-28 15:30:00,33.55,33.58,33.53,33.54,40900.0,28.6545,28.6801,28.6374,28.646,40900.0
2013-06-28 15:40:00,33.53,33.58,33.44,33.48,107100.0,28.6374,28.6801,28.5606,28.5947,107100.0
2013-06-28 15:50:00,33.48,33.48,33.31,33.31,186900.0,28.5947,28.5947,28.4495,28.4495,186900.0
2013-07-01 09:30:00,33.58,33.71,33.58,33.68,60800.0,28.6801,28.7912,28.6801,28.7655,60800.0
2013-07-01 09:40:00,33.68,33.8,33.67,33.8,39100.0,28.7655,28.868,28.757,28.868,39100.0
2013-07-01 09:50:00,33.8,34.06,33.8,34.05,94200.0,28.868,29.0901,28.868,29.0815,94200.0
2013-07-01 10:00:00,34.05,34.1,33.99,34.07,83900.0,29.0815,29.1243,29.0303,29.0986,83900.0
2013-07-01 10:10:00,34.07,34.27,34.05,34.27,86700.0,29.0986,29.2694,29.0815,29.2694,86700.0
2013-07-01 10:20:00,34.26,34.41,34.2,34.38,86600.0,29.2609,29.389,29.2097,29.3634,86600.0
2013-07-01 10:30:00,34.37,34.39,34.21,34.21,31600.0,29.3549,29.3719,29.2182,29.2182,31600.0
2013-07-01 10:40:00,34.22,34.34,34.19,34.33,41200.0,29.2267,29.3292,29.2011,29.3207,41200.0
2013-07-01 10:50:00,34.34,34.52,34.33,34.48,122100.0,29.3292,29.483,29.3207,29.4488,122100.0
2013-07-01 11:00:00,34.47,34.47,34.37,34.4,23000.0,29.4403,29.4403,29.3549,29.3805,23000.0
2013-07-01 11:10:00,34.4,34.4,34.34,34.35,17200.0,29.3805,29.3805,29.3292,29.3378,17200.0
2013-07-01 11:20:00,34.35,34.36,34.27,34.27,19400.0,29.3378,29.3463,29.2694,29.2694,19400.0
2013-07-01 11:30:00,34.27,34.29,34.17,34.26,37200.0,29.2694,29.2865,29.184,29.2609,37200.0
2013-07-01 11:40:00,34.26,34.3,34.24,34.29,7300.0,29.2609,29.2951,29.2438,29.2865,7300.0
2013-07-01 11:50:00,34.28,34.29,34.22,34.23,13000.0,29.278,29.2865,29.2267,29.2353,13000.0
2013-07-01 12:00:00,34.24,34.26,34.23,34.25,26300.0,29.2438,29.2609,29.2353,29.2524,26300.0
2013-07-01 12:10:00,34.26,34.32,34.24,34.29,23300.0,29.2609,29.3121,29.2438,29.2865,23300.0
2013-07-01 12:20:00,34.29,34.29,34.22,34.24,19000.0,29.2865,29.2865,29.2267,29.2438,19000.0
2013-07-01 12:30:00,34.23,34.25,34.23,34.25,14300.0,29.2353,29.2524,29.2353,29.2524,14300.0
2013-07-01 12:40:00,34.23,34.23,34.17,34.21,16500.0,29.2353,29.2353,29.184,29.2182,16500.0
2013-07-01 12:50:00,34.21,34.22,34.16,34.18,21400.0,29.2182,29.2267,29.1755,29.1926,21400.0
2013-07-01 13:00:00,34.18,34.2,34.16,34.19,19100.0,29.1926,29.2097,29.1755,29.2011,19100.0
2013-07-01 13:10:00,34.19,34.2,34.16,34.18,17100.0,29.2011,29.2097,29.1755,29.1926,17100.0
2013-07-01 13:20:00,34.17,34.19,34.16,34.17,14100.0,29.184,29.2011,29.1755,29.184,14100.0
2013-07-01 13:30:00,34.17,34.23,34.15,34.2,29000.0,29.184,29.2353,29.167,29.2097,29000.0
2013-07-01 13:40:00,34.19,34.2,34.1,34.12,20200.0,29.2011,29.2097,29.1243,29.1413,20200.0
2013-07-01 13:50:00,34.12,34.16,34.06,34.1,33400.0,29.1413,29.1755,29.0901,29.1243,33400.0
2013-07-01 14:00:00,34.08,34.23,34.08,34.23,34600.0,29.1072,29.2353,29.1072,29.2353,34600.0
2013-07-01 14:10:00,34.22,34.34,34.22,34.31,50000.0,29.2267,29.3292,29.2267,29.3036,50000.0
2013-07-01 14:20:00,34.31,34.33,34.27,34.33,18500.0,29.3036,29.3207,29.2694,29.3207,18500.0
2013-07-01 14:30:00,34.34,34.36,34.28,34.29,13800.0,29.3292,29.3463,29.278,29.2865,13800.0
2013-07-01 14:40:00,34.29,34.3,34.27,34.28,24000.0,29.2865,29.2951,29.2694,29.278,24000.0
2013-07-01 14:50:00,34.28,34.33,34.28,34.3,19400.0,29.278,29.3207,29.278,29.2951,19400.0
2013-07-01 15:00:00,34.31,34.34,34.3,34.33,13600.0,29.3036,29.3292,29.2951,29.3207,13600.0
2013-07-01 15:10:00,34.32,34.33,34.27,34.29,26500.0,29.3121,29.3207,29.2694,29.2865,26500.0
2013-07-01 15:20:00,34.28,34.29,34.25,34.25,23200.0,29.278,29.2865,29.2524,29.2524,23200.0
2013-07-01 15:30:00,34.25,34.25,34.18,34.22,47200.0,29.2524,29.2524,29.1926,29.2267,47200.0
2013-07-01 15:40:00,34.21,34.22,34.16,34.17,43700.0,29.2182,29.2267,29.1755,29.184,43700.0
2013-07-01 15:50:00,34.17,34.26,34.15,34.24,130900.0,29.184,29.2609,29.167,29.2438,130900.0
2013-07-02 09:30:00,34.03,34.15,33.99,34.13,74300.0,29.0645,29.167,29.0303,29.1499,74300.0
2013-07-02 09:40:00,34.15,34.29,34.09,34.27,53900.0,29.167,29.2865,29.1157,29.2694,53900.0
2013-07-02 09:50:00,34.28,34.34,34.06,34.11,47000.0,29.278,29.3292,29.0901,29.1328,47000.0
2013-07-02 10:00:00,34.12,34.18,34.02,34.1,37800.0,29.1413,29.1926,29.0559,29.1243,37800.0
2013-07-02 10:10:00,34.1,34.15,34.02,34.15,35600.0,29.1243,29.167,29.0559,29.167,35600.0
2013-07-02 10:20:00,34.15,34.33,34.15,34.26,44600.0,29.167,29.3207,29.167,29.2609,44600.0
2013-07-02 10:30:00,34.26,34.26,34.08,34.08,39100.0,29.2609,29.2609,29.1072,29.1072,39100.0
2013-07-02 10:40:00,34.08,34.16,34.02,34.02,30400.0,29.1072,29.1755,29.0559,29.0559,30400.0
2013-07-02 10:50:00,34.02,34.21,34.02,34.21,47700.0,29.0559,29.2182,29.0559,29.2182,47700.0
2013-07-02 11:00:00,34.2,34.24,34.08,34.08,83200.0,29.2097,29.2438,29.1072,29.1072,83200.0
2013-07-02 11:10:00,34.08,34.15,34.08,34.15,17200.0,29.1072,29.167,29.1072,29.167,17200.0
2013-07-02 11:20:00,34.15,34.16,34.07,34.07,27700.0,29.167,29.1755,29.0986,29.0986,27700.0
2013-07-02 11:30:00,34.07,34.07,33.95,33.95,29700.0,29.0986,29.0986,28.9961,28.9961,29700.0
2013-07-02 11:40:00,33.96,34.1,33.95,34.09,20000.0,29.0047,29.1243,28.9961,29.1157,20000.0
2013-07-02 11:50:00,34.08,34.11,34.06,34.08,18700.0,29.1072,29.1328,29.0901,29.1072,18700.0
2013-07-02 12:00:00,34.07,34.1,33.99,33.99,27300.0,29.0986,29.1243,29.0303,29.0303,27300.0
2013-07-02 12:10:00,33.98,34.03,33.96,34.03,10300.0,29.0218,29.0645,29.0047,29.0645,10300.0
2013-07-02 12:20:00,34.03,34.04,33.96,33.98,10400.0,29.0645,29.073,29.0047,29.0218,10400.0
2013-07-02 12:30:00,33.97,34.07,33.94,34.06,16200.0,29.0132,29.0986,28.9876,29.0901,16200.0
2013-07-02 12:40:00,34.06,34.06,33.96,34.01,16700.0,29.0901,29.0901,29.0047,29.0474,16700.0
2013-07-02 12:50:00,34.01,34.02,33.98,34.0,5200.0,29.0474,29.0559,29.0218,29.0388,5200.0
2013-07-02 13:00:00,34.0,34.0,33.96,33.99,9900.0,29.0388,29.0388,29.0047,29.0303,9900.0
2013-07-02 13:10:00,34.0,34.0,33.95,33.97,6600.0,29.0388,29.0388,28.9961,29.0132,6600.0
2013-07-02 13:20:00,33.97,34.02,33.96,34.0,12400.0,29.0132,29.0559,29.0047,29.0388,12400.0
2013-07-02 13:30:00,33.98,34.0,33.85,33.86,17700.0,29.0218,29.0388,28.9107,28.9193,17700.0
2013-07-02 13:40:00,33.87,33.92,33.8,33.91,23600.0,28.9278,28.9705,28.868,28.962,23600.0
2013-07-02 13:50:00,33.9,34.0,33.9,33.97,26700.0,28.9534,29.0388,28.9534,29.0132,26700.0
2013-07-02 14:00:00,33.98,34.0,33.91,33.91,16900.0,29.0218,29.0388,28.962,28.962,16900.0
2013-07-02 14:10:00,33.91,33.91,33.84,33.86,20100.0,28.962,28.962,28.9022,28.9193,20100.0
2013-07-02 14:20:00,33.86,33.86,33.81,33.81,27000.0,28.9193,28.9193,28.8766,28.8766,27000.0
2013-07-02 14:30:00,33.81,33.86,33.81,33.83,25000.0,28.8766,28.9193,28.8766,28.8936,25000.0
2013-07-02 14:40:00,33.84,33.9,33.84,33.9,18200.0,28.9022,28.9534,28.9022,28.9534,18200.0
2013-07-02 14:50:00,33.89,33.96,33.89,33.92,22000.0,28.9449,29.0047,28.9449,28.9705,22000.0
2013-07-02 15:00:00,33.92,34.0,33.9,33.96,26800.0,28.9705,29.0388,28.9534,29.0047,26800.0
2013-07-02 15:10:00,33.96,34.03,33.96,34.01,25000.0,29.0047,29.0645,29.0047,29.0474,25000.0
2013-07-02 15:20:00,34.01,34.01,33.87,33.88,24500.0,29.0474,29.0474,28.9278,28.9364,24500.0
2013-07-02 15:30:00,33.89,33.93,33.85,33.92,33900.0,28.9449,28.9791,28.9107,28.9705,33900.0
2013-07-02 15:40:00,33.93,33.96,33.9,33.93,39500.0,28.9791,29.0047,28.9534,28.9791,39500.0
2013-07-02 15:50:00,33.94,33.99,33.92,33.97,93300.0,28.9876,29.0303,28.9705,29.0132,93300.0
2013-07-03 09:30:00,33.51,33.58,33.34,33.54,83600.0,28.6203,28.6801,28.4751,28.646,83600.0
2013-07-03 09:40:00,33.59,33.63,33.45,33.54,33200.0,28.6887,28.7228,28.5691,28.646,33200.0
2013-07-03 09:50:00,33.56,33.62,33.49,33.5,57900.0,28.663,28.7143,28.6033,28.6118,57900.0
2013-07-03 10:00:00,33.51,33.6,33.45,33.53,74700.0,28.6203,28.6972,28.5691,28.6374,74700.0
2013-07-03 10:10:00,33.53,33.63,33.46,33.55,34100.0,28.6374,28.7228,28.5776,28.6545,34100.0
2013-07-03 10:20:00,33.6,33.63,33.53,33.59,17400.0,28.6972,28.7228,28.6374,28.6887,17400.0
2013-07-03 10:30:00,33.59,33.61,33.47,33.47,19900.0,28.6887,28.7057,28.5862,28.5862,19900.0
2013-07-03 10:40:00,33.48,33.55,33.47,33.55,38100.0,28.5947,28.6545,28.5862,28.6545,38100.0
2013-07-03 10:50:00,33.57,33.58,33.46,33.46,36000.0,28.6716,28.6801,28.5776,28.5776,36000.0
2013-07-03 11:00:00,33.46,33.55,33.46,33.47,22600.0,28.5776,28.6545,28.5776,28.5862,22600.0
2013-07-03 11:10:00,33.48,33.53,33.47,33.52,21000.0,28.5947,28.6374,28.5862,28.6289,21000.0
2013-07-03 11:20:00,33.51,33.52,33.44,33.46,38300.0,28.6203,28.6289,28.5606,28.5776,38300.0
2013-07-03 11:30:00,33.46,33.57,33.45,33.54,63600.0,28.5776,28.6716,28.5691,28.646,63600.0
2013-07-03 11:40:00,33.54,33.56,33.5,33.51,43300.0,28.646,28.663,28.6118,28.6203,43300.0
2013-07-03 11:50:00,33.51,33.55,33.47,33.55,72100.0,28.6203,28.6545,28.5862,28.6545,72100.0
2013-07-03 12:00:00,33.56,33.62,33.55,33.62,20700.0,28.663,28.7143,28.6545,28.7143,20700.0
2013-07-03 12:10:00,33.62,33.63,33.52,33.57,35500.0,28.7143,28.7228,28.6289,28.6716,35500.0
2013-07-03 12:20:00,33.57,33.65,33.56,33.6,39200.0,28.6716,28.7399,28.663,28.6972,39200.0
2013-07-03 12:30:00,33.6,33.6,33.53,33.55,41600.0,28.6972,28.6972,28.6374,28.6545,41600.0
2013-07-03 12:40:00,33.56,33.56,33.35,33.38,90800.0,28.663,28.663,28.4837,28.5093,90800.0
2013-07-03 12:50:00,33.38,33.39,33.32,33.34,143100.0,28.5093,28.5179,28.4581,28.4751,143100.0
2013-07-05 09:30:00,33.72,33.81,33.69,33.73,42900.0,28.7997,28.8766,28.7741,28.8082,42900.0
2013-07-05 09:40:00,33.69,33.95,33.63,33.91,41800.0,28.7741,28.9961,28.7228,28.962,41800.0
2013-07-05 09:50:00,33.91,33.95,33.88,33.93,23500.0,28.962,28.9961,28.9364,28.9791,23500.0
2013-07-05 10:00:00,33.93,33.98,33.85,33.95,43000.0,28.9791,29.0218,28.9107,28.9961,43000.0
2013-07-05 10:10:00,33.95,33.95,33.86,33.88,43100.0,28.9961,28.9961,28.9193,28.9364,43100.0
2013-07-05 10:20:00,33.87,33.9,33.77,33.82,24200.0,28.9278,28.9534,28.8424,28.8851,24200.0
2013-07-05 10:30:00,33.82,33.94,33.82,33.84,31000.0,28.8851,28.9876,28.8851,28.9022,31000.0
2013-07-05 10:40:00,33.84,33.96,33.84,33.94,30300.0,28.9022,29.0047,28.9022,28.9876,30300.0
2013-07-05 10:50:00,33.96,34.02,33.92,33.97,18600.0,29.0047,29.0559,28.9705,29.0132,18600.0
2013-07-05 11:00:00,33.98,34.0,33.89,33.92,16700.0,29.0218,29.0388,28.9449,28.9705,16700.0
2013-07-05 11:10:00,33.92,33.92,33.78,33.8,27300.0,28.9705,28.9705,28.8509,28.868,27300.0
2013-07-05 11:20:00,33.8,33.94,33.79,33.92,31600.0,28.868,28.9876,28.8595,28.9705,31600.0
2013-07-05 11:30:00,33.91,34.03,33.86,34.02,28700.0,28.962,29.0645,28.9193,29.0559,28700.0
2013-07-05 11:40:00,34.01,34.09,34.0,34.09,17900.0,29.0474,29.1157,29.0388,29.1157,17900.0
2013-07-05 11:50:00,34.1,34.16,34.06,34.16,15500.0,29.1243,29.1755,29.0901,29.1755,15500.0
2013-07-05 12:00:00,34.16,34.21,34.16,34.16,21000.0,29.1755,29.2182,29.1755,29.1755,21000.0
2013-07-05 12:10:00,34.16,34.27,34.16,34.27,22500.0,29.1755,29.2694,29.1755,29.2694,22500.0
2013-07-05 12:20:00,34.26,34.3,34.25,34.28,44200.0,29.2609,29.2951,29.2524,29.278,44200.0
2013-07-05 12:30:00,34.28,34.28,34.2,34.24,23000.0,29.278,29.278,29.2097,29.2438,23000.0
2013-07-05 12:40:00,34.25,34.27,34.15,34.19,18700.0,29.2524,29.2694,29.167,29.2011,18700.0
2013-07-05 12:50:00,34.19,34.19,34.13,34.14,14800.0,29.2011,29.2011,29.1499,29.1584,14800.0
2013-07-05 13:00:00,34.14,34.14,34.09,34.13,2700.0,29.1584,29.1584,29.1157,29.1499,2700.0
2013-07-05 13:10:00,34.16,34.19,34.04,34.06,21000.0,29.1755,29.2011,29.073,29.0901,21000.0
2013-07-05 13:20:00,34.05,34.05,34.0,34.01,6000.0,29.0815,29.0815,29.0388,29.0474,6000.0
2013-07-05 13:30:00,34.01,34.04,33.99,33.99,6600.0,29.0474,29.073,29.0303,29.0303,6600.0
2013-07-05 13:40:00,33.99,34.05,33.96,34.05,20100.0,29.0303,29.0815,29.0047,29.0815,20100.0
2013-07-05 13:50:00,34.06,34.15,34.06,34.09,24300.0,29.0901,29.167,29.0901,29.1157,24300.0
2013-07-05 14:00:00,34.09,34.19,34.09,34.19,11000.0,29.1157,29.2011,29.1157,29.2011,11000.0
2013-07-05 14:10:00,34.17,34.24,34.16,34.24,6500.0,29.184,29.2438,29.1755,29.2438,6500.0
2013-07-05 14:20:00,34.24,34.27,34.18,34.18,16000.0,29.2438,29.2694,29.1926,29.1926,16000.0
2013-07-05 14:30:00,34.19,34.25,34.18,34.22,10200.0,29.2011,29.2524,29.1926,29.2267,10200.0
2013-07-05 14:40:00,34.22,34.22,34.1,34.17,8500.0,29.2267,29.2267,29.1243,29.184,8500.0
2013-07-05 14:50:00,34.18,34.25,34.18,34.22,13400.0,29.1926,29.2524,29.1926,29.2267,13400.0
2013-07-05 15:00:00,34.23,34.26,34.2,34.24,11600.0,29.2353,29.2609,29.2097,29.2438,11600.0
2013-07-05 15:10:00,34.25,34.25,34.17,34.17,13500.0,29.2524,29.2524,29.184,29.184,13500.0
2013-07-05 15:20:00,34.17,34.17,34.12,34.15,8900.0,29.184,29.184,29.1413,29.167,8900.0
2013-07-05 15:30:00,34.17,34.2,34.13,34.19,16100.0,29.184,29.2097,29.1499,29.2011,16100.0
2013-07-05 15:40:00,34.18,34.24,34.18,34.22,21300.0,29.1926,29.2438,29.1926,29.2267,21300.0
2013-07-05 15:50:00,34.22,34.28,34.2,34.24,48600.0,29.2267,29.278,29.2097,29.2438,48600.0
2013-07-08 09:30:00,34.46,34.56,34.41,34.47,31300.0,29.4317,29.5171,29.389,29.4403,31300.0
2013-07-08 09:40:00,34.45,34.51,34.38,34.48,13500.0,29.4232,29.4744,29.3634,29.4488,13500.0
2013-07-08 09:50:00,34.47,34.47,34.35,34.37,18400.0,29.4403,29.4403,29.3378,29.3549,18400.0
2013-07-08 10:00:00,34.36,34.46,34.36,34.44,21800.0,29.3463,29.4317,29.3463,29.4146,21800.0
2013-07-08 10:10:00,34.45,34.47,34.29,34.39,28500.0,29.4232,29.4403,29.2865,29.3719,28500.0
2013-07-08 10:20:00,34.4,34.48,34.39,34.46,23200.0,29.3805,29.4488,29.3719,29.4317,23200.0
2013-07-08 10:30:00,34.45,34.51,34.4,34.43,42700.0,29.4232,29.4744,29.3805,29.4061,42700.0
2013-07-08 10:40:00,34.42,34.47,34.41,34.41,17300.0,29.3976,29.4403,29.389,29.389,17300.0
2013-07-08 10:50:00,34.4,34.4,34.36,34.38,18300.0,29.3805,29.3805,29.3463,29.3634,18300.0
2013-07-08 11:00:00,34.39,34.43,34.36,34.39,22400.0,29.3719,29.4061,29.3463,29.3719,22400.0
2013-07-08 11:10:00,34.39,34.39,34.32,34.32,13900.0,29.3719,29.3719,29.3121,29.3121,13900.0
2013-07-08 11:20:00,34.32,34.32,34.27,34.28,19000.0,29.3121,29.3121,29.2694,29.278,19000.0
2013-07-08 11:30:00,34.27,34.28,34.23,34.28,18300.0,29.2694,29.278,29.2353,29.278,18300.0
2013-07-08 11:40:00,34.28,34.34,34.28,34.29,11000.0,29.278,29.3292,29.278,29.2865,11000.0
2013-07-08 11:50:00,34.29,34.29,34.23,34.23,9500.0,29.2865,29.2865,29.2353,29.2353,9500.0
2013-07-08 12:00:00,34.24,34.27,34.21,34.23,11400.0,29.2438,29.2694,29.2182,29.2353,11400.0
2013-07-08 12:10:00,34.24,34.24,34.18,34.2,13900.0,29.2438,29.2438,29.1926,29.2097,13900.0
2013-07-08 12:20:00,34.21,34.22,34.09,34.09,13700.0,29.2182,29.2267,29.1157,29.1157,13700.0
2013-07-08 12:30:00,34.1,34.17,34.1,34.12,13300.0,29.1243,29.184,29.1243,29.1413,13300.0
2013-07-08 12:40:00,34.11,34.11,34.03,34.06,17300.0,29.1328,29.1328,29.0645,29.0901,17300.0
2013-07-08 12:50:00,34.06,34.07,34.02,34.02,15200.0,29.0901,29.0986,29.0559,29.0559,15200.0
2013-07-08 13:00:00,34.03,34.05,33.98,34.02,34000.0,29.0645,29.0815,29.0218,29.0559,34000.0
2013-07-08 13:10:00,34.03,34.1,34.03,34.09,16000.0,29.0645,29.1243,29.0645,29.1157,16000.0
2013-07-08 13:20:00,34.09,34.09,34.04,34.05,15200.0,29.1157,29.1157,29.073,29.0815,15200.0
2013-07-08 13:30:00,34.05,34.07,34.01,34.04,32400.0,29.0815,29.0986,29.0474,29.073,32400.0
2013-07-08 13:40:00,34.05,34.07,34.02,34.07,22000.0,29.0815,29.0986,29.0559,29.0986,22000.0
2013-07-08 13:50:00,34.07,34.09,34.06,34.07,18200.0,29.0986,29.1157,29.0901,29.0986,18200.0
2013-07-08 14:00:00,34.07,34.08,34.01,34.06,68200.0,29.0986,29.1072,29.0474,29.0901,68200.0
2013-07-08 14:10:00,34.07,34.11,34.07,34.1,15100.0,29.0986,29.1328,29.0986,29.1243,15100.0
2013-07-08 14:20:00,34.11,34.14,34.07,34.12,25900.0,29.1328,29.1584,29.0986,29.1413,25900.0
2013-07-08 14:30:00,34.13,34.19,34.13,34.18,19200.0,29.1499,29.2011,29.1499,29.1926,19200.0
2013-07-08 14:40:00,34.19,34.21,34.17,34.17,19300.0,29.2011,29.2182,29.184,29.184,19300.0
2013-07-08 14:50:00,34.18,34.21,34.17,34.17,16500.0,29.1926,29.2182,29.184,29.184,16500.0
2013-07-08 15:00:00,34.17,34.17,34.13,34.15,13200.0,29.184,29.184,29.1499,29.167,13200.0
2013-07-08 15:10:00,34.15,34.16,34.13,34.15,17300.0,29.167,29.1755,29.1499,29.167,17300.0
2013-07-08 15:20:00,34.14,34.15,34.08,34.09,32100.0,29.1584,29.167,29.1072,29.1157,32100.0
2013-07-08 15:30:00,34.09,34.16,34.08,34.15,37900.0,29.1157,29.1755,29.1072,29.167,37900.0
2013-07-08 15:40:00,34.15,34.16,34.14,34.15,32200.0,29.167,29.1755,29.1584,29.167,32200.0
2013-07-08 15:50:00,34.15,34.18,34.12,34.14,96300.0,29.167,29.1926,29.1413,29.1584,96300.0
2013-07-09 09:30:00,34.46,34.51,34.42,34.42,31600.0,29.4317,29.4744,29.3976,29.3976,31600.0
2013-07-09 09:40:00,34.4,34.47,34.34,34.44,30500.0,29.3805,29.4403,29.3292,29.4146,30500.0
2013-07-09 09:50:00,34.45,34.46,34.42,34.42,19500.0,29.4232,29.4317,29.3976,29.3976,19500.0
2013-07-09 10:00:00,34.44,34.44,34.34,34.38,15600.0,29.4146,29.4146,29.3292,29.3634,15600.0
2013-07-09 10:10:00,34.37,34.39,34.27,34.28,10900.0,29.3549,29.3719,29.2694,29.278,10900.0
2013-07-09 10:20:00,34.28,34.32,34.2,34.2,16400.0,29.278,29.3121,29.2097,29.2097,16400.0
2013-07-09 10:30:00,34.2,34.33,34.19,34.29,13600.0,29.2097,29.3207,29.2011,29.2865,13600.0
2013-07-09 10:40:00,34.28,34.34,34.23,34.32,26300.0,29.278,29.3292,29.2353,29.3121,26300.0
2013-07-09 10:50:00,34.32,34.33,34.22,34.23,10400.0,29.3121,29.3207,29.2267,29.2353,10400.0
2013-07-09 11:00:00,34.23,34.32,34.23,34.31,7900.0,29.2353,29.3121,29.2353,29.3036,7900.0
2013-07-09 11:10:00,34.32,34.36,34.31,34.36,5400.0,29.3121,29.3463,29.3036,29.3463,5400.0
2013-07-09 11:20:00,34.37,34.46,34.36,34.45,17900.0,29.3549,29.4317,29.3463,29.4232,17900.0
2013-07-09 11:30:00,34.45,34.45,34.43,34.44,7700.0,29.4232,29.4232,29.4061,29.4146,7700.0
2013-07-09 11:40:00,34.44,34.47,34.44,34.47,17900.0,29.4146,29.4403,29.4146,29.4403,17900.0
2013-07-09 11:50:00,34.47,34.51,34.45,34.5,17400.0,29.4403,29.4744,29.4232,29.4659,17400.0
2013-07-09 12:00:00,34.51,34.65,34.51,34.63,111900.0,29.4744,29.594,29.4744,29.5769,111900.0
2013-07-09 12:10:00,34.63,34.64,34.41,34.48,39300.0,29.5769,29.5855,29.389,29.4488,39300.0
2013-07-09 12:20:00,34.49,34.58,34.49,34.5,18200.0,29.4573,29.5342,29.4573,29.4659,18200.0
2013-07-09 12:30:00,34.51,34.55,34.49,34.52,9500.0,29.4744,29.5086,29.4573,29.483,9500.0
2013-07-09 12:40:00,34.53,34.55,34.49,34.5,5000.0,29.4915,29.5086,29.4573,29.4659,5000.0
2013-07-09 12:50:00,34.5,34.51,34.5,34.51,3700.0,29.4659,29.4744,29.4659,29.4744,3700.0
2013-07-09 13:00:00,34.52,34.57,34.52,34.56,8600.0,29.483,29.5257,29.483,29.5171,8600.0
2013-07-09 13:10:00,34.56,34.6,34.55,34.59,10700.0,29.5171,29.5513,29.5086,29.5428,10700.0
2013-07-09 13:20:00,34.59,34.59,34.56,34.58,16900.0,29.5428,29.5428,29.5171,29.5342,16900.0
2013-07-09 13:30:00,34.57,34.58,34.55,34.57,9400.0,29.5257,29.5342,29.5086,29.5257,9400.0
2013-07-09 13:40:00,34.58,34.6,34.55,34.59,15900.0,29.5342,29.5513,29.5086,29.5428,15900.0
2013-07-09 13:50:00,34.59,34.62,34.58,34.62,23800.0,29.5428,29.5684,29.5342,29.5684,23800.0
2013-07-09 14:00:00,34.62,34.69,34.62,34.68,21700.0,29.5684,29.6282,29.5684,29.6196,21700.0
2013-07-09 14:10:00,34.68,34.76,34.68,34.73,23800.0,29.6196,29.6879,29.6196,29.6623,23800.0
2013-07-09 14:20:00,34.72,34.73,34.71,34.72,14100.0,29.6538,29.6623,29.6452,29.6538,14100.0
2013-07-09 14:30:00,34.73,34.78,34.72,34.78,39400.0,29.6623,29.705,29.6538,29.705,39400.0
2013-07-09 14:40:00,34.78,34.82,34.77,34.82,32900.0,29.705,29.7392,29.6965,29.7392,32900.0
2013-07-09 14:50:00,34.81,34.82,34.75,34.76,35000.0,29.7306,29.7392,29.6794,29.6879,35000.0
2013-07-09 15:00:00,34.76,34.77,34.76,34.77,23700.0,29.6879,29.6965,29.6879,29.6965,23700.0
2013-07-09 15:10:00,34.76,34.82,34.76,34.82,35400.0,29.6879,29.7392,29.6879,29.7392,35400.0
2013-07-09 15:20:00,34.82,34.82,34.8,34.82,36700.0,29.7392,29.7392,29.7221,29.7392,36700.0
2013-07-09 15:30:00,34.82,34.82,34.78,34.79,45100.0,29.7392,29.7392,29.705,29.7136,45100.0
2013-07-09 15:40:00,34.78,34.79,34.74,34.75,46200.0,29.705,29.7136,29.6709,29.6794,46200.0
2013-07-09 15:50:00,34.74,34.75,34.7,34.74,97700.0,29.6709,29.6794,29.6367,29.6709,97700.0
2013-07-10 09:30:00,34.83,34.88,34.61,34.61,65200.0,29.7477,29.7904,29.5598,29.5598,65200.0
2013-07-10 09:40:00,34.6,34.69,34.54,34.65,27100.0,29.5513,29.6282,29.5,29.594,27100.0
2013-07-10 09:50:00,34.65,34.78,34.62,34.76,24800.0,29.594,29.705,29.5684,29.6879,24800.0
2013-07-10 10:00:00,34.76,34.79,34.71,34.72,50500.0,29.6879,29.7136,29.6452,29.6538,50500.0
2013-07-10 10:10:00,34.73,34.74,34.62,34.66,37300.0,29.6623,29.6709,29.5684,29.6025,37300.0
2013-07-10 10:20:00,34.66,34.75,34.61,34.69,12400.0,29.6025,29.6794,29.5598,29.6282,12400.0
2013-07-10 10:30:00,34.7,34.74,34.62,34.7,27900.0,29.6367,29.6709,29.5684,29.6367,27900.0
2013-07-10 10:40:00,34.7,34.74,34.68,34.71,47100.0,29.6367,29.6709,29.6196,29.6452,47100.0
2013-07-10 10:50:00,34.7,34.75,34.68,34.73,17100.0,29.6367,29.6794,29.6196,29.6623,17100.0
2013-07-10 11:00:00,34.72,34.74,34.66,34.71,15300.0,29.6538,29.6709,29.6025,29.6452,15300.0
2013-07-10 11:10:00,34.73,34.77,34.72,34.74,19400.0,29.6623,29.6965,29.6538,29.6709,19400.0
2013-07-10 11:20:00,34.74,34.77,34.71,34.71,10900.0,29.6709,29.6965,29.6452,29.6452,10900.0
2013-07-10 11:30:00,34.72,34.76,34.71,34.71,29300.0,29.6538,29.6879,29.6452,29.6452,29300.0
2013-07-10 11:40:00,34.71,34.74,34.64,34.67,9300.0,29.6452,29.6709,29.5855,29.6111,9300.0
2013-07-10 11:50:00,34.66,34.77,34.66,34.76,17700.0,29.6025,29.6965,29.6025,29.6879,17700.0
2013-07-10 12:00:00,34.75,34.75,34.63,34.64,18300.0,29.6794,29.6794,29.5769,29.5855,18300.0
2013-07-10 12:10:00,34.64,34.77,34.64,34.77,48600.0,29.5855,29.6965,29.5855,29.6965,48600.0
2013-07-10 12:20:00,34.78,34.79,34.74,34.74,6300.0,29.705,29.7136,29.6709,29.6709,6300.0
2013-07-10 12:30:00,34.74,34.76,34.73,34.76,7900.0,29.6709,29.6879,29.6623,29.6879,7900.0
2013-07-10 12:40:00,34.76,34.78,34.72,34.78,11100.0,29.6879,29.705,29.6538,29.705,11100.0
2013-07-10 12:50:00,34.77,34.79,34.74,34.75,8600.0,29.6965,29.7136,29.6709,29.6794,8600.0
2013-07-10 13:00:00,34.75,34.8,34.75,34.75,15800.0,29.6794,29.7221,29.6794,29.6794,15800.0
2013-07-10 13:10:00,34.74,34.75,34.7,34.7,8900.0,29.6709,29.6794,29.6367,29.6367,8900.0
2013-07-10 13:20:00,34.7,34.7,34.67,34.69,5800.0,29.6367,29.6367,29.6111,29.6282,5800.0
2013-07-10 13:30:00,34.69,34.72,34.69,34.7,12500.0,29.6282,29.6538,29.6282,29.6367,12500.0
2013-07-10 13:40:00,34.7,34.76,34.69,34.75,29500.0,29.6367,29.6879,29.6282,29.6794,29500.0
2013-07-10 13:50:00,34.76,34.77,34.74,34.76,13700.0,29.6879,29.6965,29.6709,29.6879,13700.0
2013-07-10 14:00:00,34.75,34.9,34.74,34.76,24900.0,29.6794,29.8075,29.6709,29.6879,24900.0
2013-07-10 14:10:00,34.76,34.87,34.74,34.87,15100.0,29.6879,29.7819,29.6709,29.7819,15100.0
2013-07-10 14:20:00,34.87,34.88,34.79,34.84,20500.0,29.7819,29.7904,29.7136,29.7563,20500.0
2013-07-10 14:30:00,34.85,34.88,34.76,34.77,14600.0,29.7648,29.7904,29.6879,29.6965,14600.0
2013-07-10 14:40:00,34.75,34.81,34.73,34.75,33700.0,29.6794,29.7306,29.6623,29.6794,33700.0
2013-07-10 14:50:00,34.75,34.82,34.74,34.8,33200.0,29.6794,29.7392,29.6709,29.7221,33200.0
2013-07-10 15:00:00,34.8,34.84,34.77,34.79,24600.0,29.7221,29.7563,29.6965,29.7136,24600.0
2013-07-10 15:10:00,34.79,34.82,34.77,34.79,39200.0,29.7136,29.7392,29.6965,29.7136,39200.0
2013-07-10 15:20:00,34.8,34.84,34.79,34.82,35800.0,29.7221,29.7563,29.7136,29.7392,35800.0
2013-07-10 15:30:00,34.83,34.86,34.79,34.86,52500.0,29.7477,29.7734,29.7136,29.7734,52500.0
2013-07-10 15:40:00,34.86,34.91,34.85,34.88,91100.0,29.7734,29.8161,29.7648,29.7904,91100.0
2013-07-10 15:50:00,34.88,34.95,34.87,34.92,107800.0,29.7904,29.8502,29.7819,29.8246,107800.0
2013-07-11 09:30:00,35.59,35.66,35.48,35.63,54700.0,30.3968,30.4566,30.3029,30.431,54700.0
2013-07-11 09:40:00,35.65,35.65,35.53,35.54,27900.0,30.4481,30.4481,30.3456,30.3541,27900.0
2013-07-11 09:50:00,35.52,35.7,35.52,35.68,46600.0,30.337,30.4908,30.337,30.4737,46600.0
2013-07-11 10:00:00,35.69,35.75,35.63,35.72,44500.0,30.4822,30.5335,30.431,30.5079,44500.0
2013-07-11 10:10:00,35.72,35.78,35.68,35.75,72600.0,30.5079,30.5591,30.4737,30.5335,72600.0
2013-07-11 10:20:00,35.76,35.89,35.75,35.8,55400.0,30.542,30.6531,30.5335,30.5762,55400.0
2013-07-11 10:30:00,35.8,35.8,35.69,35.8,49200.0,30.5762,30.5762,30.4822,30.5762,49200.0
2013-07-11 10:40:00,35.77,35.79,35.71,35.78,13000.0,30.5506,30.5677,30.4993,30.5591,13000.0
2013-07-11 10:50:00,35.76,35.84,35.76,35.8,18400.0,30.542,30.6104,30.542,30.5762,18400.0
2013-07-11 11:00:00,35.81,35.82,35.74,35.79,16600.0,30.5847,30.5933,30.5249,30.5677,16600.0
2013-07-11 11:10:00,35.79,35.8,35.75,35.76,19600.0,30.5677,30.5762,30.5335,30.542,19600.0
2013-07-11 11:20:00,35.76,35.76,35.7,35.72,22600.0,30.542,30.542,30.4908,30.5079,22600.0
2013-07-11 11:30:00,35.72,35.72,35.66,35.67,31300.0,30.5079,30.5079,30.4566,30.4652,31300.0
2013-07-11 11:40:00,35.67,35.67,35.61,35.65,13400.0,30.4652,30.4652,30.4139,30.4481,13400.0
2013-07-11 11:50:00,35.65,35.65,35.6,35.62,8600.0,30.4481,30.4481,30.4054,30.4225,8600.0
2013-07-11 12:00:00,35.62,35.68,35.61,35.62,24300.0,30.4225,30.4737,30.4139,30.4225,24300.0
2013-07-11 12:10:00,35.63,35.67,35.63,35.64,18300.0,30.431,30.4652,30.431,30.4395,18300.0
2013-07-11 12:20:00,35.65,35.66,35.64,35.65,15600.0,30.4481,30.4566,30.4395,30.4481,15600.0
2013-07-11 12:30:00,35.66,35.66,35.63,35.63,22100.0,30.4566,30.4566,30.431,30.431,22100.0
2013-07-11 12:40:00,35.64,35.66,35.64,35.65,8500.0,30.4395,30.4566,30.4395,30.4481,8500.0
2013-07-11 12:50:00,35.65,35.67,35.63,35.64,19000.0,30.4481,30.4652,30.431,30.4395,19000.0
2013-07-11 13:00:00,35.64,35.65,35.62,35.63,23800.0,30.4395,30.4481,30.4225,30.431,23800.0
2013-07-11 13:10:00,35.63,35.67,35.63,35.67,9400.0,30.431,30.4652,30.431,30.4652,9400.0
2013-07-11 13:20:00,35.66,35.72,35.66,35.7,49400.0,30.4566,30.5079,30.4566,30.4908,49400.0
2013-07-11 13:30:00,35.7,35.73,35.7,35.73,21700.0,30.4908,30.5164,30.4908,30.5164,21700.0
2013-07-11 13:40:00,35.73,35.79,35.72,35.75,26500.0,30.5164,30.5677,30.5079,30.5335,26500.0
2013-07-11 13:50:00,35.75,35.78,35.75,35.77,14900.0,30.5335,30.5591,30.5335,30.5506,14900.0
2013-07-11 14:00:00,35.76,35.81,35.76,35.81,18100.0,30.542,30.5847,30.542,30.5847,18100.0
2013-07-11 14:10:00,35.81,35.85,35.8,35.84,24200.0,30.5847,30.6189,30.5762,30.6104,24200.0
2013-07-11 14:20:00,35.83,35.9,35.83,35.87,26800.0,30.6018,30.6616,30.6018,30.636,26800.0
2013-07-11 14:30:00,35.88,35.96,35.86,35.94,47700.0,30.6445,30.7128,30.6274,30.6958,47700.0
2013-07-11 14:40:00,35.93,36.0,35.92,35.99,50100.0,30.6872,30.747,30.6787,30.7385,50100.0
2013-07-11 14:50:00,35.99,36.0,35.97,35.99,18100.0,30.7385,30.747,30.7214,30.7385,18100.0
2013-07-11 15:00:00,35.98,36.0,35.97,35.97,36700.0,30.7299,30.747,30.7214,30.7214,36700.0
2013-07-11 15:10:00,35.98,35.98,35.89,35.89,74300.0,30.7299,30.7299,30.6531,30.6531,74300.0
2013-07-11 15:20:00,35.9,35.91,35.83,35.88,53100.0,30.6616,30.6701,30.6018,30.6445,53100.0
2013-07-11 15:30:00,35.88,35.88,35.74,35.76,96700.0,30.6445,30.6445,30.5249,30.542,96700.0
2013-07-11 15:40:00,35.76,35.92,35.76,35.88,74600.0,30.542,30.6787,30.542,30.6445,74600.0
2013-07-11 15:50:00,35.87,35.94,35.85,35.94,100300.0,30.636,30.6958,30.6189,30.6958,100300.0
2013-07-12 09:30:00,35.9,35.93,35.78,35.78,27400.0,30.6616,30.6872,30.5591,30.5591,27400.0
2013-07-12 09:40:00,35.77,35.78,35.59,35.75,16700.0,30.5506,30.5591,30.3968,30.5335,16700.0
2013-07-12 09:50:00,35.76,35.83,35.71,35.82,21600.0,30.542,30.6018,30.4993,30.5933,21600.0
2013-07-12 10:00:00,35.77,35.81,35.74,35.75,8500.0,30.5506,30.5847,30.5249,30.5335,8500.0
2013-07-12 10:10:00,35.74,35.77,35.66,35.69,23700.0,30.5249,30.5506,30.4566,30.4822,23700.0
2013-07-12 10:20:00,35.69,35.69,35.58,35.6,31500.0,30.4822,30.4822,30.3883,30.4054,31500.0
2013-07-12 10:30:00,35.61,35.63,35.57,35.59,12100.0,30.4139,30.431,30.3798,30.3968,12100.0
2013-07-12 10:40:00,35.6,35.68,35.57,35.61,81900.0,30.4054,30.4737,30.3798,30.4139,81900.0
2013-07-12 10:50:00,35.6,35.65,35.59,35.61,11800.0,30.4054,30.4481,30.3968,30.4139,11800.0
2013-07-12 11:00:00,35.59,35.62,35.58,35.6,14900.0,30.3968,30.4225,30.3883,30.4054,14900.0
2013-07-12 11:10:00,35.59,35.61,35.53,35.56,18600.0,30.3968,30.4139,30.3456,30.3712,18600.0
2013-07-12 11:20:00,35.55,35.59,35.52,35.54,26200.0,30.3627,30.3968,30.337,30.3541,26200.0
2013-07-12 11:30:00,35.54,35.55,35.53,35.54,16100.0,30.3541,30.3627,30.3456,30.3541,16100.0
2013-07-12 11:40:00,35.54,35.54,35.46,35.48,17600.0,30.3541,30.3541,30.2858,30.3029,17600.0
2013-07-12 11:50:00,35.48,35.49,35.46,35.48,13800.0,30.3029,30.3114,30.2858,30.3029,13800.0
2013-07-12 12:00:00,35.48,35.5,35.47,35.5,17200.0,30.3029,30.32,30.2943,30.32,17200.0
2013-07-12 12:10:00,35.49,35.5,35.34,35.4,48000.0,30.3114,30.32,30.1833,30.2346,48000.0
2013-07-12 12:20:00,35.39,35.48,35.39,35.47,8300.0,30.226,30.3029,30.226,30.2943,8300.0
2013-07-12 12:30:00,35.47,35.48,35.46,35.46,6000.0,30.2943,30.3029,30.2858,30.2858,6000.0
2013-07-12 12:40:00,35.47,35.51,35.47,35.51,9600.0,30.2943,30.3285,30.2943,30.3285,9600.0
2013-07-12 12:50:00,35.51,35.55,35.5,35.53,10800.0,30.3285,30.3627,30.32,30.3456,10800.0
2013-07-12 13:00:00,35.53,35.55,35.49,35.55,12300.0,30.3456,30.3627,30.3114,30.3627,12300.0
2013-07-12 13:10:00,35.54,35.56,35.52,35.56,5600.0,30.3541,30.3712,30.337,30.3712,5600.0
2013-07-12 13:20:00,35.56,35.61,35.56,35.6,10700.0,30.3712,30.4139,30.3712,30.4054,10700.0
2013-07-12 13:30:00,35.61,35.64,35.59,35.6,9000.0,30.4139,30.4395,30.3968,30.4054,9000.0
2013-07-12 13:40:00,35.6,35.63,35.6,35.61,5300.0,30.4054,30.431,30.4054,30.4139,5300.0
2013-07-12 13:50:00,35.63,35.64,35.59,35.59,5900.0,30.431,30.4395,30.3968,30.3968,5900.0
2013-07-12 14:00:00,35.59,35.63,35.58,35.59,8700.0,30.3968,30.431,30.3883,30.3968,8700.0
2013-07-12 14:10:00,35.58,35.58,35.51,35.52,12200.0,30.3883,30.3883,30.3285,30.337,12200.0
2013-07-12 14:20:00,35.52,35.55,35.51,35.53,6400.0,30.337,30.3627,30.3285,30.3456,6400.0
2013-07-12 14:30:00,35.53,35.53,35.49,35.51,12800.0,30.3456,30.3456,30.3114,30.3285,12800.0
2013-07-12 14:40:00,35.52,35.55,35.51,35.54,7200.0,30.337,30.3627,30.3285,30.3541,7200.0
2013-07-12 14:50:00,35.54,35.58,35.54,35.58,12200.0,30.3541,30.3883,30.3541,30.3883,12200.0
2013-07-12 15:00:00,35.58,35.58,35.52,35.52,10000.0,30.3883,30.3883,30.337,30.337,10000.0
2013-07-12 15:10:00,35.52,35.56,35.52,35.56,20600.0,30.337,30.3712,30.337,30.3712,20600.0
2013-07-12 15:20:00,35.56,35.58,35.54,35.54,53200.0,30.3712,30.3883,30.3541,30.3541,53200.0
2013-07-12 15:30:00,35.54,35.6,35.53,35.59,24500.0,30.3541,30.4054,30.3456,30.3968,24500.0
2013-07-12 15:40:00,35.59,35.64,35.57,35.58,51800.0,30.3968,30.4395,30.3798,30.3883,51800.0
2013-07-12 15:50:00,35.57,35.59,35.55,35.58,96800.0,30.3798,30.3968,30.3627,30.3883,96800.0
2013-07-15 09:30:00,35.5,35.62,35.45,35.45,27700.0,30.32,30.4225,30.2773,30.2773,27700.0
2013-07-15 09:40:00,35.45,35.55,35.44,35.53,8000.0,30.2773,30.3627,30.2687,30.3456,8000.0
2013-07-15 09:50:00,35.52,35.65,35.52,35.64,11700.0,30.337,30.4481,30.337,30.4395,11700.0
2013-07-15 10:00:00,35.66,35.66,35.55,35.57,33700.0,30.4566,30.4566,30.3627,30.3798,33700.0
2013-07-15 10:10:00,35.58,35.58,35.55,35.56,17500.0,30.3883,30.3883,30.3627,30.3712,17500.0
2013-07-15 10:20:00,35.56,35.56,35.49,35.54,29400.0,30.3712,30.3712,30.3114,30.3541,29400.0
2013-07-15 10:30:00,35.52,35.53,35.41,35.42,56000.0,30.337,30.3456,30.2431,30.2516,56000.0
2013-07-15 10:40:00,35.44,35.51,35.44,35.49,7100.0,30.2687,30.3285,30.2687,30.3114,7100.0
2013-07-15 10:50:00,35.51,35.55,35.51,35.53,8700.0,30.3285,30.3627,30.3285,30.3456,8700.0
2013-07-15 11:00:00,35.54,35.55,35.52,35.52,6500.0,30.3541,30.3627,30.337,30.337,6500.0
2013-07-15 11:10:00,35.53,35.54,35.4,35.4,60900.0,30.3456,30.3541,30.2346,30.2346,60900.0
2013-07-15 11:20:00,35.41,35.49,35.41,35.45,6600.0,30.2431,30.3114,30.2431,30.2773,6600.0
2013-07-15 11:30:00,35.45,35.47,35.42,35.42,22200.0,30.2773,30.2943,30.2516,30.2516,22200.0
2013-07-15 11:40:00,35.42,35.46,35.42,35.43,8800.0,30.2516,30.2858,30.2516,30.2602,8800.0
2013-07-15 11:50:00,35.44,35.44,35.41,35.44,45100.0,30.2687,30.2687,30.2431,30.2687,45100.0
2013-07-15 12:00:00,35.45,35.46,35.39,35.39,51600.0,30.2773,30.2858,30.226,30.226,51600.0
2013-07-15 12:10:00,35.39,35.42,35.35,35.4,13100.0,30.226,30.2516,30.1919,30.2346,13100.0
2013-07-15 12:20:00,35.4,35.41,35.38,35.38,7300.0,30.2346,30.2431,30.2175,30.2175,7300.0
2013-07-15 12:30:00,35.38,35.42,35.34,35.36,21100.0,30.2175,30.2516,30.1833,30.2004,21100.0
2013-07-15 12:40:00,35.36,35.38,35.35,35.37,5800.0,30.2004,30.2175,30.1919,30.2089,5800.0
2013-07-15 12:50:00,35.38,35.39,35.36,35.37,14500.0,30.2175,30.226,30.2004,30.2089,14500.0
2013-07-15 13:00:00,35.37,35.37,35.29,35.34,24000.0,30.2089,30.2089,30.1406,30.1833,24000.0
2013-07-15 13:10:00,35.34,35.35,35.29,35.29,28800.0,30.1833,30.1919,30.1406,30.1406,28800.0
2013-07-15 13:20:00,35.29,35.29,35.24,35.25,20300.0,30.1406,30.1406,30.0979,30.1064,20300.0
2013-07-15 13:30:00,35.25,35.3,35.25,35.28,5600.0,30.1064,30.1492,30.1064,30.1321,5600.0
2013-07-15 13:40:00,35.27,35.31,35.27,35.31,2600.0,30.1235,30.1577,30.1235,30.1577,2600.0
2013-07-15 13:50:00,35.32,35.41,35.32,35.4,18500.0,30.1662,30.2431,30.1662,30.2346,18500.0
2013-07-15 14:00:00,35.4,35.41,35.3,35.3,30600.0,30.2346,30.2431,30.1492,30.1492,30600.0
2013-07-15 14:10:00,35.3,35.31,35.27,35.3,17300.0,30.1492,30.1577,30.1235,30.1492,17300.0
2013-07-15 14:20:00,35.3,35.3,35.16,35.17,56300.0,30.1492,30.1492,30.0296,30.0381,56300.0
2013-07-15 14:30:00,35.18,35.32,35.17,35.32,40100.0,30.0467,30.1662,30.0381,30.1662,40100.0
2013-07-15 14:40:00,35.3,35.3,35.22,35.22,21900.0,30.1492,30.1492,30.0808,30.0808,21900.0
2013-07-15 14:50:00,35.22,35.23,35.18,35.22,17800.0,30.0808,30.0894,30.0467,30.0808,17800.0
2013-07-15 15:00:00,35.21,35.26,35.21,35.25,14400.0,30.0723,30.115,30.0723,30.1064,14400.0
2013-07-15 15:10:00,35.24,35.25,35.22,35.24,12300.0,30.0979,30.1064,30.0808,30.0979,12300.0
2013-07-15 15:20:00,35.23,35.23,35.21,35.22,20900.0,30.0894,30.0894,30.0723,30.0808,20900.0
2013-07-15 15:30:00,35.22,35.22,35.14,35.16,58200.0,30.0808,30.0808,30.0125,30.0296,58200.0
2013-07-15 15:40:00,35.15,35.31,35.15,35.3,132900.0,30.021,30.1577,30.021,30.1492,132900.0
2013-07-15 15:50:00,35.3,35.34,35.26,35.29,118600.0,30.1492,30.1833,30.115,30.1406,118600.0
2013-07-16 09:30:00,35.3,35.38,35.27,35.27,21800.0,30.1492,30.2175,30.1235,30.1235,21800.0
2013-07-16 09:40:00,35.27,35.29,35.21,35.21,19800.0,30.1235,30.1406,30.0723,30.0723,19800.0
2013-07-16 09:50:00,35.22,35.34,35.22,35.32,25500.0,30.0808,30.1833,30.0808,30.1662,25500.0
2013-07-16 10:00:00,35.33,35.39,35.32,35.35,33600.0,30.1748,30.226,30.1662,30.1919,33600.0
2013-07-16 10:10:00,35.36,35.41,35.31,35.32,24800.0,30.2004,30.2431,30.1577,30.1662,24800.0
2013-07-16 10:20:00,35.35,35.4,35.33,35.34,9500.0,30.1919,30.2346,30.1748,30.1833,9500.0
2013-07-16 10:30:00,35.33,35.54,35.33,35.52,32100.0,30.1748,30.3541,30.1748,30.337,32100.0
2013-07-16 10:40:00,35.53,35.54,35.32,35.34,10300.0,30.3456,30.3541,30.1662,30.1833,10300.0
2013-07-16 10:50:00,35.35,35.37,35.22,35.22,8100.0,30.1919,30.2089,30.0808,30.0808,8100.0
2013-07-16 11:00:00,35.23,35.23,35.16,35.17,12300.0,30.0894,30.0894,30.0296,30.0381,12300.0
2013-07-16 11:10:00,35.17,35.2,35.08,35.09,13800.0,30.0381,30.0637,29.9613,29.9698,13800.0
2013-07-16 11:20:00,35.09,35.12,35.09,35.09,12600.0,29.9698,29.9954,29.9698,29.9698,12600.0
2013-07-16 11:30:00,35.09,35.1,35.01,35.01,11000.0,29.9698,29.9783,29.9015,29.9015,11000.0
2013-07-16 11:40:00,35.01,35.02,34.98,35.0,20100.0,29.9015,29.91,29.8758,29.8929,20100.0
2013-07-16 11:50:00,35.0,35.02,35.0,35.01,7500.0,29.8929,29.91,29.8929,29.9015,7500.0
2013-07-16 12:00:00,35.02,35.05,35.02,35.02,9300.0,29.91,29.9356,29.91,29.91,9300.0
2013-07-16 12:10:00,35.02,35.05,34.99,35.04,12400.0,29.91,29.9356,29.8844,29.9271,12400.0
2013-07-16 12:20:00,35.03,35.04,35.0,35.04,4900.0,29.9185,29.9271,29.8929,29.9271,4900.0
2013-07-16 12:30:00,35.06,35.07,35.0,35.01,9700.0,29.9442,29.9527,29.8929,29.9015,9700.0
2013-07-16 12:40:00,35.02,35.06,35.02,35.03,4100.0,29.91,29.9442,29.91,29.9185,4100.0
2013-07-16 12:50:00,35.05,35.05,35.02,35.02,8100.0,29.9356,29.9356,29.91,29.91,8100.0
2013-07-16 13:00:00,35.02,35.04,34.99,35.02,7200.0,29.91,29.9271,29.8844,29.91,7200.0
2013-07-16 13:10:00,35.03,35.04,35.0,35.02,5900.0,29.9185,29.9271,29.8929,29.91,5900.0
2013-07-16 13:20:00,35.03,35.03,34.96,34.96,5000.0,29.9185,29.9185,29.8588,29.8588,5000.0
2013-07-16 13:30:00,34.97,35.02,34.95,34.99,9800.0,29.8673,29.91,29.8502,29.8844,9800.0
2013-07-16 13:40:00,34.99,35.02,34.98,34.99,8100.0,29.8844,29.91,29.8758,29.8844,8100.0
2013-07-16 13:50:00,34.99,35.02,34.97,35.01,7800.0,29.8844,29.91,29.8673,29.9015,7800.0
2013-07-16 14:00:00,35.01,35.09,35.01,35.09,12000.0,29.9015,29.9698,29.9015,29.9698,12000.0
2013-07-16 14:10:00,35.09,35.18,35.06,35.15,15300.0,29.9698,30.0467,29.9442,30.021,15300.0
2013-07-16 14:20:00,35.16,35.52,35.16,35.49,136000.0,30.0296,30.337,30.0296,30.3114,136000.0
2013-07-16 14:30:00,35.5,35.53,35.44,35.48,41200.0,30.32,30.3456,30.2687,30.3029,41200.0
2013-07-16 14:40:00,35.48,35.52,35.47,35.5,33100.0,30.3029,30.337,30.2943,30.32,33100.0
2013-07-16 14:50:00,35.5,35.65,35.47,35.52,99700.0,30.32,30.4481,30.2943,30.337,99700.0
2013-07-16 15:00:00,35.52,35.62,35.52,35.6,52300.0,30.337,30.4225,30.337,30.4054,52300.0
2013-07-16 15:10:00,35.59,35.63,35.54,35.57,34800.0,30.3968,30.431,30.3541,30.3798,34800.0
2013-07-16 15:20:00,35.57,35.61,35.57,35.6,44200.0,30.3798,30.4139,30.3798,30.4054,44200.0
2013-07-16 15:30:00,35.61,35.63,35.59,35.59,40400.0,30.4139,30.431,30.3968,30.3968,40400.0
2013-07-16 15:40:00,35.6,35.79,35.59,35.77,141700.0,30.4054,30.5677,30.3968,30.5506,141700.0
2013-07-16 15:50:00,35.77,35.81,35.74,35.8,200900.0,30.5506,30.5847,30.5249,30.5762,200900.0
2013-07-17 09:30:00,36.12,36.46,36.11,36.45,114000.0,30.8495,31.1399,30.841,31.1313,114000.0
2013-07-17 09:40:00,36.44,36.55,36.4,36.48,132600.0,31.1228,31.2168,31.0886,31.157,132600.0
2013-07-17 09:50:00,36.48,36.59,36.36,36.58,149700.0,31.157,31.2509,31.0545,31.2424,149700.0
2013-07-17 10:00:00,36.57,36.69,36.52,36.65,78700.0,31.2338,31.3363,31.1911,31.3022,78700.0
2013-07-17 10:10:00,36.65,36.76,36.61,36.75,116200.0,31.3022,31.3961,31.268,31.3876,116200.0
2013-07-17 10:20:00,36.76,36.85,36.73,36.82,149000.0,31.3961,31.473,31.3705,31.4474,149000.0
2013-07-17 10:30:00,36.82,36.96,36.8,36.95,142200.0,31.4474,31.5669,31.4303,31.5584,142200.0
2013-07-17 10:40:00,36.95,37.01,36.67,36.74,156200.0,31.5584,31.6096,31.3192,31.379,156200.0
2013-07-17 10:50:00,36.74,36.84,36.71,36.72,64800.0,31.379,31.4644,31.3534,31.3619,64800.0
2013-07-17 11:00:00,36.71,36.73,36.66,36.7,48700.0,31.3534,31.3705,31.3107,31.3449,48700.0
2013-07-17 11:10:00,36.69,36.7,36.61,36.62,119100.0,31.3363,31.3449,31.268,31.2765,119100.0
2013-07-17 11:20:00,36.62,36.63,36.52,36.56,44900.0,31.2765,31.2851,31.1911,31.2253,44900.0
2013-07-17 11:30:00,36.56,36.78,36.56,36.77,38100.0,31.2253,31.4132,31.2253,31.4047,38100.0
2013-07-17 11:40:00,36.78,36.82,36.68,36.68,48100.0,31.4132,31.4474,31.3278,31.3278,48100.0
2013-07-17 11:50:00,36.69,36.69,36.6,36.65,33100.0,31.3363,31.3363,31.2595,31.3022,33100.0
2013-07-17 12:00:00,36.66,36.7,36.65,36.67,34100.0,31.3107,31.3449,31.3022,31.3192,34100.0
2013-07-17 12:10:00,36.69,36.71,36.65,36.71,25200.0,31.3363,31.3534,31.3022,31.3534,25200.0
2013-07-17 12:20:00,36.7,36.71,36.61,36.64,22400.0,31.3449,31.3534,31.268,31.2936,22400.0
2013-07-17 12:30:00,36.64,36.66,36.64,36.66,10900.0,31.2936,31.3107,31.2936,31.3107,10900.0
2013-07-17 12:40:00,36.65,36.74,36.65,36.73,28900.0,31.3022,31.379,31.3022,31.3705,28900.0
2013-07-17 12:50:00,36.74,36.74,36.73,36.74,9500.0,31.379,31.379,31.3705,31.379,9500.0
2013-07-17 13:00:00,36.74,36.74,36.64,36.64,32500.0,31.379,31.379,31.2936,31.2936,32500.0
2013-07-17 13:10:00,36.65,36.71,36.65,36.71,11000.0,31.3022,31.3534,31.3022,31.3534,11000.0
2013-07-17 13:20:00,36.72,36.74,36.66,36.66,20000.0,31.3619,31.379,31.3107,31.3107,20000.0
2013-07-17 13:30:00,36.66,36.71,36.63,36.7,17600.0,31.3107,31.3534,31.2851,31.3449,17600.0
2013-07-17 13:40:00,36.71,36.71,36.67,36.68,26100.0,31.3534,31.3534,31.3192,31.3278,26100.0
2013-07-17 13:50:00,36.7,36.74,36.68,36.69,27300.0,31.3449,31.379,31.3278,31.3363,27300.0
2013-07-17 14:00:00,36.68,36.74,36.68,36.74,16600.0,31.3278,31.379,31.3278,31.379,16600.0
2013-07-17 14:10:00,36.74,36.74,36.73,36.74,20700.0,31.379,31.379,31.3705,31.379,20700.0
2013-07-17 14:20:00,36.74,36.74,36.64,36.69,51400.0,31.379,31.379,31.2936,31.3363,51400.0
2013-07-17 14:30:00,36.68,36.69,36.6,36.66,77800.0,31.3278,31.3363,31.2595,31.3107,77800.0
2013-07-17 14:40:00,36.66,36.67,36.6,36.6,38700.0,31.3107,31.3192,31.2595,31.2595,38700.0
2013-07-17 14:50:00,36.61,36.69,36.6,36.68,22000.0,31.268,31.3363,31.2595,31.3278,22000.0
2013-07-17 15:00:00,36.69,36.73,36.68,36.69,49400.0,31.3363,31.3705,31.3278,31.3363,49400.0
2013-07-17 15:10:00,36.69,36.71,36.64,36.67,39000.0,31.3363,31.3534,31.2936,31.3192,39000.0
2013-07-17 15:20:00,36.68,36.68,36.67,36.67,15400.0,31.3278,31.3278,31.3192,31.3192,15400.0
2013-07-17 15:30:00,36.67,36.68,36.63,36.66,55600.0,31.3192,31.3278,31.2851,31.3107,55600.0
2013-07-17 15:40:00,36.66,36.73,36.62,36.73,151000.0,31.3107,31.3705,31.2765,31.3705,151000.0
2013-07-17 15:50:00,36.73,36.91,36.71,36.86,370200.0,31.3705,31.5242,31.3534,31.4815,370200.0
2013-07-18 09:30:00,36.75,36.76,36.59,36.72,79500.0,31.3876,31.3961,31.2509,31.3619,79500.0
2013-07-18 09:40:00,36.7,36.8,36.67,36.72,43800.0,31.3449,31.4303,31.3192,31.3619,43800.0
2013-07-18 09:50:00,36.71,36.73,36.69,36.69,28500.0,31.3534,31.3705,31.3363,31.3363,28500.0
2013-07-18 10:00:00,36.69,36.75,36.66,36.71,35600.0,31.3363,31.3876,31.3107,31.3534,35600.0
2013-07-18 10:10:00,36.71,36.75,36.69,36.73,25900.0,31.3534,31.3876,31.3363,31.3705,25900.0
2013-07-18 10:20:00,36.74,36.85,36.73,36.82,16000.0,31.379,31.473,31.3705,31.4474,16000.0
2013-07-18 10:30:00,36.82,36.84,36.74,36.84,37300.0,31.4474,31.4644,31.379,31.4644,37300.0
2013-07-18 10:40:00,36.84,36.88,36.83,36.86,29500.0,31.4644,31.4986,31.4559,31.4815,29500.0
2013-07-18 10:50:00,36.87,36.98,36.86,36.95,87100.0,31.4901,31.584,31.4815,31.5584,87100.0
2013-07-18 11:00:00,36.95,37.0,36.9,36.99,85000.0,31.5584,31.6011,31.5157,31.5926,85000.0
2013-07-18 11:10:00,37.0,37.02,36.89,36.96,145800.0,31.6011,31.6182,31.5071,31.5669,145800.0
2013-07-18 11:20:00,36.95,37.03,36.91,36.91,134700.0,31.5584,31.6267,31.5242,31.5242,134700.0
2013-07-18 11:30:00,36.89,36.9,36.84,36.86,29100.0,31.5071,31.5157,31.4644,31.4815,29100.0
2013-07-18 11:40:00,36.86,36.86,36.78,36.78,24200.0,31.4815,31.4815,31.4132,31.4132,24200.0
2013-07-18 11:50:00,36.78,36.78,36.68,36.76,34300.0,31.4132,31.4132,31.3278,31.3961,34300.0
2013-07-18 12:00:00,36.76,36.82,36.75,36.82,22100.0,31.3961,31.4474,31.3876,31.4474,22100.0
2013-07-18 12:10:00,36.81,36.86,36.78,36.8,30300.0,31.4388,31.4815,31.4132,31.4303,30300.0
2013-07-18 12:20:00,36.81,36.81,36.7,36.71,29700.0,31.4388,31.4388,31.3449,31.3534,29700.0
2013-07-18 12:30:00,36.7,36.76,36.7,36.72,21600.0,31.3449,31.3961,31.3449,31.3619,21600.0
2013-07-18 12:40:00,36.71,36.71,36.64,36.64,34800.0,31.3534,31.3534,31.2936,31.2936,34800.0
2013-07-18 12:50:00,36.65,36.67,36.58,36.6,83600.0,31.3022,31.3192,31.2424,31.2595,83600.0
2013-07-18 13:00:00,36.6,36.61,36.59,36.6,28000.0,31.2595,31.268,31.2509,31.2595,28000.0
2013-07-18 13:10:00,36.6,36.61,36.56,36.59,24500.0,31.2595,31.268,31.2253,31.2509,24500.0
2013-07-18 13:20:00,36.59,36.59,36.55,36.55,18300.0,31.2509,31.2509,31.2168,31.2168,18300.0
2013-07-18 13:30:00,36.56,36.6,36.55,36.6,13800.0,31.2253,31.2595,31.2168,31.2595,13800.0
2013-07-18 13:40:00,36.6,36.6,36.53,36.54,21400.0,31.2595,31.2595,31.1997,31.2082,21400.0
2013-07-18 13:50:00,36.53,36.54,36.49,36.53,29900.0,31.1997,31.2082,31.1655,31.1997,29900.0
2013-07-18 14:00:00,36.54,36.61,36.54,36.61,23600.0,31.2082,31.268,31.2082,31.268,23600.0
2013-07-18 14:10:00,36.62,36.7,36.61,36.69,28200.0,31.2765,31.3449,31.268,31.3363,28200.0
2013-07-18 14:20:00,36.69,36.76,36.69,36.75,38400.0,31.3363,31.3961,31.3363,31.3876,38400.0
2013-07-18 14:30:00,36.75,36.85,36.75,36.85,44900.0,31.3876,31.473,31.3876,31.473,44900.0
2013-07-18 14:40:00,36.84,36.88,36.8,36.82,35700.0,31.4644,31.4986,31.4303,31.4474,35700.0
2013-07-18 14:50:00,36.82,36.85,36.77,36.78,33900.0,31.4474,31.473,31.4047,31.4132,33900.0
2013-07-18 15:00:00,36.79,36.8,36.67,36.67,41100.0,31.4217,31.4303,31.3192,31.3192,41100.0
2013-07-18 15:10:00,36.67,36.68,36.61,36.62,54500.0,31.3192,31.3278,31.268,31.2765,54500.0
2013-07-18 15:20:00,36.62,36.69,36.61,36.67,54200.0,31.2765,31.3363,31.268,31.3192,54200.0
2013-07-18 15:30:00,36.66,36.76,36.65,36.73,78200.0,31.3107,31.3961,31.3022,31.3705,78200.0
2013-07-18 15:40:00,36.73,36.79,36.71,36.78,84300.0,31.3705,31.4217,31.3534,31.4132,84300.0
2013-07-18 15:50:00,36.77,36.8,36.7,36.77,229700.0,31.4047,31.4303,31.3449,31.4047,229700.0
2013-07-19 09:30:00,36.74,36.78,36.59,36.59,25700.0,31.379,31.4132,31.2509,31.2509,25700.0
2013-07-19 09:40:00,36.58,36.59,36.52,36.56,9900.0,31.2424,31.2509,31.1911,31.2253,9900.0
2013-07-19 09:50:00,36.57,36.57,36.46,36.47,12000.0,31.2338,31.2338,31.1399,31.1484,12000.0
2013-07-19 10:00:00,36.48,36.61,36.48,36.55,17600.0,31.157,31.268,31.157,31.2168,17600.0
2013-07-19 10:10:00,36.55,36.6,36.52,36.59,7800.0,31.2168,31.2595,31.1911,31.2509,7800.0
2013-07-19 10:20:00,36.57,36.57,36.48,36.49,6200.0,31.2338,31.2338,31.157,31.1655,6200.0
2013-07-19 10:30:00,36.48,36.61,36.46,36.55,19100.0,31.157,31.268,31.1399,31.2168,19100.0
2013-07-19 10:40:00,36.55,36.55,36.53,36.54,4800.0,31.2168,31.2168,31.1997,31.2082,4800.0
2013-07-19 10:50:00,36.53,36.56,36.52,36.54,11100.0,31.1997,31.2253,31.1911,31.2082,11100.0
2013-07-19 11:00:00,36.55,36.56,36.48,36.49,10900.0,31.2168,31.2253,31.157,31.1655,10900.0
2013-07-19 11:10:00,36.51,36.56,36.49,36.55,34100.0,31.1826,31.2253,31.1655,31.2168,34100.0
2013-07-19 11:20:00,36.56,36.61,36.54,36.61,8400.0,31.2253,31.268,31.2082,31.268,8400.0
2013-07-19 11:30:00,36.61,36.62,36.58,36.6,19900.0,31.268,31.2765,31.2424,31.2595,19900.0
2013-07-19 11:40:00,36.59,36.62,36.57,36.59,12000.0,31.2509,31.2765,31.2338,31.2509,12000.0
2013-07-19 11:50:00,36.61,36.64,36.6,36.6,13000.0,31.268,31.2936,31.2595,31.2595,13000.0
2013-07-19 12:00:00,36.61,36.66,36.61,36.64,10700.0,31.268,31.3107,31.268,31.2936,10700.0
2013-07-19 12:10:00,36.63,36.63,36.57,36.58,8800.0,31.2851,31.2851,31.2338,31.2424,8800.0
2013-07-19 12:20:00,36.58,36.59,36.57,36.57,5400.0,31.2424,31.2509,31.2338,31.2338,5400.0
2013-07-19 12:30:00,36.57,36.57,36.52,36.53,4900.0,31.2338,31.2338,31.1911,31.1997,4900.0
2013-07-19 12:40:00,36.53,36.53,36.5,36.51,10200.0,31.1997,31.1997,31.1741,31.1826,10200.0
2013-07-19 12:50:00,36.51,36.55,36.5,36.55,12600.0,31.1826,31.2168,31.1741,31.2168,12600.0
2013-07-19 13:00:00,36.55,36.6,36.55,36.58,10700.0,31.2168,31.2595,31.2168,31.2424,10700.0
2013-07-19 13:10:00,36.58,36.59,36.54,36.54,13900.0,31.2424,31.2509,31.2082,31.2082,13900.0
2013-07-19 13:20:00,36.54,36.56,36.52,36.53,14500.0,31.2082,31.2253,31.1911,31.1997,14500.0
2013-07-19 13:30:00,36.52,36.55,36.51,36.52,20100.0,31.1911,31.2168,31.1826,31.1911,20100.0
2013-07-19 13:40:00,36.53,36.54,36.52,36.52,26500.0,31.1997,31.2082,31.1911,31.1911,26500.0
2013-07-19 13:50:00,36.51,36.53,36.51,36.52,18100.0,31.1826,31.1997,31.1826,31.1911,18100.0
2013-07-19 14:00:00,36.52,36.54,36.5,36.51,13400.0,31.1911,31.2082,31.1741,31.1826,13400.0
2013-07-19 14:10:00,36.52,36.53,36.51,36.52,13000.0,31.1911,31.1997,31.1826,31.1911,13000.0
2013-07-19 14:20:00,36.52,36.52,36.48,36.5,14000.0,31.1911,31.1911,31.157,31.1741,14000.0
2013-07-19 14:30:00,36.51,36.51,36.47,36.47,10900.0,31.1826,31.1826,31.1484,31.1484,10900.0
2013-07-19 14:40:00,36.46,36.46,36.42,36.43,15700.0,31.1399,31.1399,31.1057,31.1143,15700.0
2013-07-19 14:50:00,36.43,36.43,36.37,36.37,21800.0,31.1143,31.1143,31.063,31.063,21800.0
2013-07-19 15:00:00,36.37,36.4,36.36,36.39,14400.0,31.063,31.0886,31.0545,31.0801,14400.0
2013-07-19 15:10:00,36.38,36.38,36.33,36.34,20100.0,31.0716,31.0716,31.0289,31.0374,20100.0
2013-07-19 15:20:00,36.34,36.36,36.33,36.33,19000.0,31.0374,31.0545,31.0289,31.0289,19000.0
2013-07-19 15:30:00,36.34,36.37,36.34,36.35,34800.0,31.0374,31.063,31.0374,31.0459,34800.0
2013-07-19 15:40:00,36.34,36.37,36.32,36.33,52500.0,31.0374,31.063,31.0203,31.0289,52500.0
2013-07-19 15:50:00,36.34,36.36,36.32,36.36,52300.0,31.0374,31.0545,31.0203,31.0545,52300.0
2013-07-22 09:30:00,36.29,36.45,36.29,36.42,22700.0,30.9947,31.1313,30.9947,31.1057,22700.0
2013-07-22 09:40:00,36.37,36.4,36.31,36.33,25700.0,31.063,31.0886,31.0118,31.0289,25700.0
2013-07-22 09:50:00,36.35,36.38,36.31,36.34,8900.0,31.0459,31.0716,31.0118,31.0374,8900.0
2013-07-22 10:00:00,36.33,36.46,36.31,36.46,20100.0,31.0289,31.1399,31.0118,31.1399,20100.0
2013-07-22 10:10:00,36.46,36.53,36.39,36.5,17000.0,31.1399,31.1997,31.0801,31.1741,17000.0
2013-07-22 10:20:00,36.49,36.49,36.37,36.4,34100.0,31.1655,31.1655,31.063,31.0886,34100.0
2013-07-22 10:30:00,36.41,36.47,36.33,36.33,8100.0,31.0972,31.1484,31.0289,31.0289,8100.0
2013-07-22 10:40:00,36.35,36.42,36.32,36.34,16100.0,31.0459,31.1057,31.0203,31.0374,16100.0
2013-07-22 10:50:00,36.33,36.35,36.31,36.34,6900.0,31.0289,31.0459,31.0118,31.0374,6900.0
2013-07-22 11:00:00,36.34,36.39,36.33,36.35,17100.0,31.0374,31.0801,31.0289,31.0459,17100.0
2013-07-22 11:10:00,36.36,36.42,36.35,36.39,13000.0,31.0545,31.1057,31.0459,31.0801,13000.0
2013-07-22 11:20:00,36.38,36.42,36.34,36.42,15500.0,31.0716,31.1057,31.0374,31.1057,15500.0
2013-07-22 11:30:00,36.43,36.47,36.4,36.44,16000.0,31.1143,31.1484,31.0886,31.1228,16000.0
2013-07-22 11:40:00,36.45,36.47,36.33,36.35,14000.0,31.1313,31.1484,31.0289,31.0459,14000.0
2013-07-22 11:50:00,36.34,36.38,36.32,36.37,20200.0,31.0374,31.0716,31.0203,31.063,20200.0
2013-07-22 12:00:00,36.36,36.37,36.3,36.32,11700.0,31.0545,31.063,31.0032,31.0203,11700.0
2013-07-22 12:10:00,36.32,36.32,36.28,36.29,10200.0,31.0203,31.0203,30.9862,30.9947,10200.0
2013-07-22 12:20:00,36.29,36.3,36.26,36.3,14000.0,30.9947,31.0032,30.9691,31.0032,14000.0
2013-07-22 12:30:00,36.3,36.33,36.28,36.29,32300.0,31.0032,31.0289,30.9862,30.9947,32300.0
2013-07-22 12:40:00,36.29,36.31,36.27,36.27,9100.0,30.9947,31.0118,30.9776,30.9776,9100.0
2013-07-22 12:50:00,36.27,36.28,36.25,36.27,4500.0,30.9776,30.9862,30.9605,30.9776,4500.0
2013-07-22 13:00:00,36.26,36.26,36.23,36.25,10300.0,30.9691,30.9691,30.9434,30.9605,10300.0
2013-07-22 13:10:00,36.26,36.29,36.22,36.22,8100.0,30.9691,30.9947,30.9349,30.9349,8100.0
2013-07-22 13:20:00,36.21,36.24,36.19,36.22,8600.0,30.9264,30.952,30.9093,30.9349,8600.0
2013-07-22 13:30:00,36.22,36.25,36.2,36.21,7700.0,30.9349,30.9605,30.9178,30.9264,7700.0
2013-07-22 13:40:00,36.2,36.24,36.19,36.24,9900.0,30.9178,30.952,30.9093,30.952,9900.0
2013-07-22 13:50:00,36.24,36.26,36.21,36.25,5400.0,30.952,30.9691,30.9264,30.9605,5400.0
2013-07-22 14:00:00,36.26,36.3,36.25,36.26,6100.0,30.9691,31.0032,30.9605,30.9691,6100.0
2013-07-22 14:10:00,36.26,36.32,36.25,36.3,8300.0,30.9691,31.0203,30.9605,31.0032,8300.0
2013-07-22 14:20:00,36.29,36.32,36.29,36.3,9700.0,30.9947,31.0203,30.9947,31.0032,9700.0
2013-07-22 14:30:00,36.3,36.31,36.26,36.26,12700.0,31.0032,31.0118,30.9691,30.9691,12700.0
2013-07-22 14:40:00,36.26,36.32,36.26,36.31,11200.0,30.9691,31.0203,30.9691,31.0118,11200.0
2013-07-22 14:50:00,36.31,36.31,36.26,36.3,12600.0,31.0118,31.0118,30.9691,31.0032,12600.0
2013-07-22 15:00:00,36.31,36.31,36.26,36.26,7800.0,31.0118,31.0118,30.9691,30.9691,7800.0
2013-07-22 15:10:00,36.27,36.27,36.21,36.21,15800.0,30.9776,30.9776,30.9264,30.9264,15800.0
2013-07-22 15:20:00,36.22,36.22,36.2,36.21,21600.0,30.9349,30.9349,30.9178,30.9264,21600.0
2013-07-22 15:30:00,36.21,36.23,36.18,36.18,25100.0,30.9264,30.9434,30.9007,30.9007,25100.0
2013-07-22 15:40:00,36.19,36.24,36.18,36.24,37900.0,30.9093,30.952,30.9007,30.952,37900.0
2013-07-22 15:50:00,36.23,36.31,36.23,36.29,119400.0,30.9434,31.0118,30.9434,30.9947,119400.0
2013-07-23 09:30:00,36.5,36.72,36.44,36.72,50200.0,31.1741,31.3619,31.1228,31.3619,50200.0
2013-07-23 09:40:00,36.72,36.77,36.66,36.76,28400.0,31.3619,31.4047,31.3107,31.3961,28400.0
2013-07-23 09:50:00,36.76,36.76,36.67,36.67,36300.0,31.3961,31.3961,31.3192,31.3192,36300.0
2013-07-23 10:00:00,36.69,36.74,36.64,36.69,67800.0,31.3363,31.379,31.2936,31.3363,67800.0
2013-07-23 10:10:00,36.69,36.73,36.67,36.72,13900.0,31.3363,31.3705,31.3192,31.3619,13900.0
2013-07-23 10:20:00,36.72,36.79,36.62,36.63,44500.0,31.3619,31.4217,31.2765,31.2851,44500.0
2013-07-23 10:30:00,36.63,36.68,36.58,36.58,5900.0,31.2851,31.3278,31.2424,31.2424,5900.0
2013-07-23 10:40:00,36.57,36.59,36.55,36.58,6300.0,31.2338,31.2509,31.2168,31.2424,6300.0
2013-07-23 10:50:00,36.58,36.6,36.55,36.57,6200.0,31.2424,31.2595,31.2168,31.2338,6200.0
2013-07-23 11:00:00,36.57,36.57,36.49,36.49,12400.0,31.2338,31.2338,31.1655,31.1655,12400.0
2013-07-23 11:10:00,36.5,36.51,36.49,36.51,11200.0,31.1741,31.1826,31.1655,31.1826,11200.0
2013-07-23 11:20:00,36.51,36.52,36.46,36.46,7000.0,31.1826,31.1911,31.1399,31.1399,7000.0
2013-07-23 11:30:00,36.47,36.53,36.46,36.53,14900.0,31.1484,31.1997,31.1399,31.1997,14900.0
2013-07-23 11:40:00,36.51,36.57,36.5,36.57,8600.0,31.1826,31.2338,31.1741,31.2338,8600.0
2013-07-23 11:50:00,36.55,36.55,36.51,36.53,14600.0,31.2168,31.2168,31.1826,31.1997,14600.0
2013-07-23 12:00:00,36.51,36.58,36.5,36.56,23400.0,31.1826,31.2424,31.1741,31.2253,23400.0
2013-07-23 12:10:00,36.56,36.58,36.55,36.58,6000.0,31.2253,31.2424,31.2168,31.2424,6000.0
2013-07-23 12:20:00,36.57,36.62,36.57,36.61,8700.0,31.2338,31.2765,31.2338,31.268,8700.0
2013-07-23 12:30:00,36.6,36.61,36.52,36.52,14400.0,31.2595,31.268,31.1911,31.1911,14400.0
2013-07-23 12:40:00,36.54,36.54,36.48,36.52,11800.0,31.2082,31.2082,31.157,31.1911,11800.0
2013-07-23 12:50:00,36.52,36.58,36.52,36.55,6900.0,31.1911,31.2424,31.1911,31.2168,6900.0
2013-07-23 13:00:00,36.56,36.68,36.55,36.67,27200.0,31.2253,31.3278,31.2168,31.3192,27200.0
2013-07-23 13:10:00,36.67,36.68,36.64,36.67,12000.0,31.3192,31.3278,31.2936,31.3192,12000.0
2013-07-23 13:20:00,36.68,36.7,36.67,36.68,9600.0,31.3278,31.3449,31.3192,31.3278,9600.0
2013-07-23 13:30:00,36.69,36.69,36.64,36.65,11800.0,31.3363,31.3363,31.2936,31.3022,11800.0
2013-07-23 13:40:00,36.67,36.68,36.62,36.67,21700.0,31.3192,31.3278,31.2765,31.3192,21700.0
2013-07-23 13:50:00,36.68,36.68,36.66,36.68,11700.0,31.3278,31.3278,31.3107,31.3278,11700.0
2013-07-23 14:00:00,36.69,36.72,36.67,36.68,18100.0,31.3363,31.3619,31.3192,31.3278,18100.0
2013-07-23 14:10:00,36.68,36.72,36.68,36.7,12700.0,31.3278,31.3619,31.3278,31.3449,12700.0
2013-07-23 14:20:00,36.69,36.7,36.63,36.68,25000.0,31.3363,31.3449,31.2851,31.3278,25000.0
2013-07-23 14:30:00,36.69,36.71,36.63,36.64,17600.0,31.3363,31.3534,31.2851,31.2936,17600.0
2013-07-23 14:40:00,36.65,36.69,36.64,36.66,15900.0,31.3022,31.3363,31.2936,31.3107,15900.0
2013-07-23 14:50:00,36.66,36.71,36.66,36.7,22300.0,31.3107,31.3534,31.3107,31.3449,22300.0
2013-07-23 15:00:00,36.69,36.72,36.67,36.68,27400.0,31.3363,31.3619,31.3192,31.3278,27400.0
2013-07-23 15:10:00,36.68,36.69,36.64,36.65,23500.0,31.3278,31.3363,31.2936,31.3022,23500.0
2013-07-23 15:20:00,36.65,36.66,36.64,36.66,13800.0,31.3022,31.3107,31.2936,31.3107,13800.0
2013-07-23 15:30:00,36.66,36.68,36.65,36.66,50900.0,31.3107,31.3278,31.3022,31.3107,50900.0
2013-07-23 15:40:00,36.66,36.67,36.64,36.66,46500.0,31.3107,31.3192,31.2936,31.3107,46500.0
2013-07-23 15:50:00,36.66,36.69,36.6,36.66,95200.0,31.3107,31.3363,31.2595,31.3107,95200.0
2013-07-24 09:30:00,36.92,36.95,36.85,36.85,36900.0,31.5328,31.5584,31.473,31.473,36900.0
2013-07-24 09:40:00,36.83,36.89,36.79,36.85,50100.0,31.4559,31.5071,31.4217,31.473,50100.0
2013-07-24 09:50:00,36.83,36.86,36.73,36.8,48400.0,31.4559,31.4815,31.3705,31.4303,48400.0
2013-07-24 10:00:00,36.77,36.82,36.76,36.81,26900.0,31.4047,31.4474,31.3961,31.4388,26900.0
2013-07-24 10:10:00,36.8,36.84,36.76,36.84,37500.0,31.4303,31.4644,31.3961,31.4644,37500.0
2013-07-24 10:20:00,36.83,36.84,36.73,36.78,66200.0,31.4559,31.4644,31.3705,31.4132,66200.0
2013-07-24 10:30:00,36.76,36.78,36.69,36.71,84500.0,31.3961,31.4132,31.3363,31.3534,84500.0
2013-07-24 10:40:00,36.71,36.76,36.69,36.7,19400.0,31.3534,31.3961,31.3363,31.3449,19400.0
2013-07-24 10:50:00,36.7,36.74,36.68,36.7,58500.0,31.3449,31.379,31.3278,31.3449,58500.0
2013-07-24 11:00:00,36.71,36.74,36.69,36.71,7700.0,31.3534,31.379,31.3363,31.3534,7700.0
2013-07-24 11:10:00,36.72,36.75,36.7,36.7,19300.0,31.3619,31.3876,31.3449,31.3449,19300.0
2013-07-24 11:20:00,36.71,36.75,36.7,36.75,19400.0,31.3534,31.3876,31.3449,31.3876,19400.0
2013-07-24 11:30:00,36.76,36.8,36.73,36.77,12200.0,31.3961,31.4303,31.3705,31.4047,12200.0
2013-07-24 11:40:00,36.77,36.77,36.73,36.76,12100.0,31.4047,31.4047,31.3705,31.3961,12100.0
2013-07-24 11:50:00,36.76,36.81,36.72,36.73,37600.0,31.3961,31.4388,31.3619,31.3705,37600.0
2013-07-24 12:00:00,36.73,36.75,36.7,36.73,36200.0,31.3705,31.3876,31.3449,31.3705,36200.0
2013-07-24 12:10:00,36.73,36.76,36.72,36.74,14300.0,31.3705,31.3961,31.3619,31.379,14300.0
2013-07-24 12:20:00,36.74,36.81,36.73,36.79,17100.0,31.379,31.4388,31.3705,31.4217,17100.0
2013-07-24 12:30:00,36.79,36.8,36.75,36.76,10100.0,31.4217,31.4303,31.3876,31.3961,10100.0
2013-07-24 12:40:00,36.76,36.81,36.75,36.79,14500.0,31.3961,31.4388,31.3876,31.4217,14500.0
2013-07-24 12:50:00,36.8,36.81,36.73,36.75,48000.0,31.4303,31.4388,31.3705,31.3876,48000.0
2013-07-24 13:00:00,36.76,36.76,36.73,36.74,26200.0,31.3961,31.3961,31.3705,31.379,26200.0
2013-07-24 13:10:00,36.74,36.75,36.73,36.74,34500.0,31.379,31.3876,31.3705,31.379,34500.0
2013-07-24 13:20:00,36.75,36.8,36.74,36.79,26000.0,31.3876,31.4303,31.379,31.4217,26000.0
2013-07-24 13:30:00,36.79,36.82,36.76,36.78,22700.0,31.4217,31.4474,31.3961,31.4132,22700.0
2013-07-24 13:40:00,36.78,36.78,36.73,36.73,20500.0,31.4132,31.4132,31.3705,31.3705,20500.0
2013-07-24 13:50:00,36.73,36.77,36.72,36.75,42100.0,31.3705,31.4047,31.3619,31.3876,42100.0
2013-07-24 14:00:00,36.74,36.75,36.73,36.75,20300.0,31.379,31.3876,31.3705,31.3876,20300.0
2013-07-24 14:10:00,36.74,36.77,36.74,36.74,20600.0,31.379,31.4047,31.379,31.379,20600.0
2013-07-24 14:20:00,36.74,36.74,36.62,36.63,31300.0,31.379,31.379,31.2765,31.2851,31300.0
2013-07-24 14:30:00,36.62,36.63,36.51,36.54,62000.0,31.2765,31.2851,31.1826,31.2082,62000.0
2013-07-24 14:40:00,36.53,36.56,36.49,36.52,30600.0,31.1997,31.2253,31.1655,31.1911,30600.0
2013-07-24 14:50:00,36.51,36.52,36.41,36.44,35500.0,31.1826,31.1911,31.0972,31.1228,35500.0
2013-07-24 15:00:00,36.44,36.44,36.33,36.37,49400.0,31.1228,31.1228,31.0289,31.063,49400.0
2013-07-24 15:10:00,36.4,36.42,36.36,36.36,54100.0,31.0886,31.1057,31.0545,31.0545,54100.0
2013-07-24 15:20:00,36.36,36.41,36.35,36.35,35300.0,31.0545,31.0972,31.0459,31.0459,35300.0
2013-07-24 15:30:00,36.35,36.37,36.27,36.32,100800.0,31.0459,31.063,30.9776,31.0203,100800.0
2013-07-24 15:40:00,36.31,36.42,36.31,36.34,80600.0,31.0118,31.1057,31.0118,31.0374,80600.0
2013-07-24 15:50:00,36.33,36.39,36.33,36.39,131500.0,31.0289,31.0801,31.0289,31.0801,131500.0
2013-07-25 09:30:00,37.0,37.26,36.83,36.95,553100.0,31.6011,31.8232,31.4559,31.5584,553100.0
2013-07-25 09:40:00,36.91,37.0,36.55,36.83,192500.0,31.5242,31.6011,31.2168,31.4559,192500.0
2013-07-25 09:50:00,36.84,37.09,36.83,36.83,167500.0,31.4644,31.678,31.4559,31.4559,167500.0
2013-07-25 10:00:00,36.85,37.1,36.8,37.03,208800.0,31.473,31.6865,31.4303,31.6267,208800.0
2013-07-25 10:10:00,37.03,37.09,36.95,36.96,64300.0,31.6267,31.678,31.5584,31.5669,64300.0
2013-07-25 10:20:00,36.95,37.08,36.9,36.98,130400.0,31.5584,31.6694,31.5157,31.584,130400.0
2013-07-25 10:30:00,36.98,37.04,36.72,36.92,48200.0,31.584,31.6353,31.3619,31.5328,48200.0
2013-07-25 10:40:00,36.94,37.01,36.89,36.92,30000.0,31.5498,31.6096,31.5071,31.5328,30000.0
2013-07-25 10:50:00,36.9,36.93,36.86,36.9,23700.0,31.5157,31.5413,31.4815,31.5157,23700.0
2013-07-25 11:00:00,36.89,36.9,36.76,36.82,38100.0,31.5071,31.5157,31.3961,31.4474,38100.0
2013-07-25 11:10:00,36.81,36.84,36.77,36.81,25800.0,31.4388,31.4644,31.4047,31.4388,25800.0
2013-07-25 11:20:00,36.82,37.0,36.8,36.97,57900.0,31.4474,31.6011,31.4303,31.5755,57900.0
2013-07-25 11:30:00,36.98,36.98,36.68,36.68,18000.0,31.584,31.584,31.3278,31.3278,18000.0
2013-07-25 11:40:00,36.66,36.67,36.38,36.4,68800.0,31.3107,31.3192,31.0716,31.0886,68800.0
2013-07-25 11:50:00,36.4,36.54,36.4,36.48,37200.0,31.0886,31.2082,31.0886,31.157,37200.0
2013-07-25 12:00:00,36.48,36.48,36.16,36.16,114800.0,31.157,31.157,30.8837,30.8837,114800.0
2013-07-25 12:10:00,36.15,36.17,35.86,36.11,196200.0,30.8751,30.8922,30.6274,30.841,196200.0
2013-07-25 12:20:00,36.13,36.3,36.13,36.21,56600.0,30.858,31.0032,30.858,30.9264,56600.0
2013-07-25 12:30:00,36.24,36.65,36.24,36.37,98500.0,30.952,31.3022,30.952,31.063,98500.0
2013-07-25 12:40:00,36.4,36.52,36.28,36.29,52700.0,31.0886,31.1911,30.9862,30.9947,52700.0
2013-07-25 12:50:00,36.29,36.29,36.25,36.27,20000.0,30.9947,30.9947,30.9605,30.9776,20000.0
2013-07-25 13:00:00,36.3,36.31,36.23,36.26,11500.0,31.0032,31.0118,30.9434,30.9691,11500.0
2013-07-25 13:10:00,36.28,36.39,36.26,36.33,24900.0,30.9862,31.0801,30.9691,31.0289,24900.0
2013-07-25 13:20:00,36.33,36.33,36.15,36.15,11400.0,31.0289,31.0289,30.8751,30.8751,11400.0
2013-07-25 13:30:00,36.15,36.26,36.12,36.26,26300.0,30.8751,30.9691,30.8495,30.9691,26300.0
2013-07-25 13:40:00,36.26,36.45,36.26,36.39,60900.0,30.9691,31.1313,30.9691,31.0801,60900.0
2013-07-25 13:50:00,36.37,36.37,36.31,36.31,10600.0,31.063,31.063,31.0118,31.0118,10600.0
2013-07-25 14:00:00,36.32,36.32,36.28,36.3,58700.0,31.0203,31.0203,30.9862,31.0032,58700.0
2013-07-25 14:10:00,36.3,36.58,36.3,36.34,164300.0,31.0032,31.2424,31.0032,31.0374,164300.0
2013-07-25 14:20:00,36.33,36.42,36.23,36.31,45500.0,31.0289,31.1057,30.9434,31.0118,45500.0
2013-07-25 14:30:00,36.32,36.32,36.2,36.21,22200.0,31.0203,31.0203,30.9178,30.9264,22200.0
2013-07-25 14:40:00,36.22,36.28,36.19,36.19,44200.0,30.9349,30.9862,30.9093,30.9093,44200.0
2013-07-25 14:50:00,36.18,36.29,36.18,36.28,57700.0,30.9007,30.9947,30.9007,30.9862,57700.0
2013-07-25 15:00:00,36.29,36.51,36.25,36.44,52600.0,30.9947,31.1826,30.9605,31.1228,52600.0
2013-07-25 15:10:00,36.44,36.47,36.38,36.42,38800.0,31.1228,31.1484,31.0716,31.1057,38800.0
2013-07-25 15:20:00,36.41,36.51,36.39,36.51,55200.0,31.0972,31.1826,31.0801,31.1826,55200.0
2013-07-25 15:30:00,36.51,36.55,36.45,36.48,54000.0,31.1826,31.2168,31.1313,31.157,54000.0
2013-07-25 15:40:00,36.48,36.52,36.45,36.46,61100.0,31.157,31.1911,31.1313,31.1399,61100.0
2013-07-25 15:50:00,36.46,36.59,36.44,36.57,127400.0,31.1399,31.2509,31.1228,31.2338,127400.0
2013-07-26 09:30:00,37.13,37.43,37.13,37.35,116400.0,31.7121,31.9683,31.7121,31.9,116400.0
2013-07-26 09:40:00,37.35,37.35,36.93,37.1,107500.0,31.9,31.9,31.5413,31.6865,107500.0
2013-07-26 09:50:00,37.08,37.2,36.97,37.09,63300.0,31.6694,31.7719,31.5755,31.678,63300.0
2013-07-26 10:00:00,37.05,37.36,37.05,37.25,62600.0,31.6438,31.9086,31.6438,31.8146,62600.0
2013-07-26 10:10:00,37.24,37.56,37.22,37.49,94900.0,31.8061,32.0794,31.789,32.0196,94900.0
2013-07-26 10:20:00,37.5,37.55,37.46,37.54,71200.0,32.0281,32.0708,31.994,32.0623,71200.0
2013-07-26 10:30:00,37.54,37.57,37.48,37.51,33100.0,32.0623,32.0879,32.0111,32.0367,33100.0
2013-07-26 10:40:00,37.51,37.69,37.51,37.56,55300.0,32.0367,32.1904,32.0367,32.0794,55300.0
2013-07-26 10:50:00,37.55,37.56,37.45,37.52,40100.0,32.0708,32.0794,31.9854,32.0452,40100.0
2013-07-26 11:00:00,37.51,37.51,37.4,37.4,37300.0,32.0367,32.0367,31.9427,31.9427,37300.0
2013-07-26 11:10:00,37.4,37.41,37.26,37.27,31800.0,31.9427,31.9513,31.8232,31.8317,31800.0
2013-07-26 11:20:00,37.27,37.27,37.16,37.16,29000.0,31.8317,31.8317,31.7377,31.7377,29000.0
2013-07-26 11:30:00,37.15,37.28,37.15,37.27,150400.0,31.7292,31.8402,31.7292,31.8317,150400.0
2013-07-26 11:40:00,37.27,37.35,37.26,37.27,19700.0,31.8317,31.9,31.8232,31.8317,19700.0
2013-07-26 11:50:00,37.27,37.27,37.0,37.05,43900.0,31.8317,31.8317,31.6011,31.6438,43900.0
2013-07-26 12:00:00,37.06,37.19,37.05,37.19,40900.0,31.6523,31.7634,31.6438,31.7634,40900.0
2013-07-26 12:10:00,37.2,37.22,37.07,37.08,34000.0,31.7719,31.789,31.6609,31.6694,34000.0
2013-07-26 12:20:00,37.09,37.13,37.07,37.13,29100.0,31.678,31.7121,31.6609,31.7121,29100.0
2013-07-26 12:30:00,37.14,37.14,37.03,37.07,42500.0,31.7207,31.7207,31.6267,31.6609,42500.0
2013-07-26 12:40:00,37.06,37.11,37.05,37.08,15500.0,31.6523,31.695,31.6438,31.6694,15500.0
2013-07-26 12:50:00,37.09,37.1,37.05,37.05,11300.0,31.678,31.6865,31.6438,31.6438,11300.0
2013-07-26 13:00:00,37.05,37.05,37.0,37.02,15100.0,31.6438,31.6438,31.6011,31.6182,15100.0
2013-07-26 13:10:00,37.03,37.05,37.02,37.03,20400.0,31.6267,31.6438,31.6182,31.6267,20400.0
2013-07-26 13:20:00,37.03,37.1,37.02,37.08,14000.0,31.6267,31.6865,31.6182,31.6694,14000.0
2013-07-26 13:30:00,37.08,37.1,37.03,37.03,9700.0,31.6694,31.6865,31.6267,31.6267,9700.0
2013-07-26 13:40:00,37.03,37.05,37.01,37.02,16500.0,31.6267,31.6438,31.6096,31.6182,16500.0
2013-07-26 13:50:00,37.02,37.1,37.02,37.09,18200.0,31.6182,31.6865,31.6182,31.678,18200.0
2013-07-26 14:00:00,37.09,37.1,36.98,37.01,38100.0,31.678,31.6865,31.584,31.6096,38100.0
2013-07-26 14:10:00,37.01,37.08,37.01,37.07,28100.0,31.6096,31.6694,31.6096,31.6609,28100.0
2013-07-26 14:20:00,37.07,37.13,37.07,37.09,34300.0,31.6609,31.7121,31.6609,31.678,34300.0
2013-07-26 14:30:00,37.08,37.11,37.07,37.09,17800.0,31.6694,31.695,31.6609,31.678,17800.0
2013-07-26 14:40:00,37.09,37.16,37.09,37.12,25900.0,31.678,31.7377,31.678,31.7036,25900.0
2013-07-26 14:50:00,37.11,37.14,37.09,37.09,24800.0,31.695,31.7207,31.678,31.678,24800.0
2013-07-26 15:00:00,37.1,37.13,37.07,37.13,47200.0,31.6865,31.7121,31.6609,31.7121,47200.0
2013-07-26 15:10:00,37.13,37.14,37.07,37.08,35100.0,31.7121,31.7207,31.6609,31.6694,35100.0
2013-07-26 15:20:00,37.07,37.1,37.04,37.06,40600.0,31.6609,31.6865,31.6353,31.6523,40600.0
2013-07-26 15:30:00,37.06,37.07,37.02,37.03,44400.0,31.6523,31.6609,31.6182,31.6267,44400.0
2013-07-26 15:40:00,37.02,37.11,36.99,37.11,85700.0,31.6182,31.695,31.5926,31.695,85700.0
2013-07-26 15:50:00,37.12,37.13,37.04,37.06,177500.0,31.7036,31.7121,31.6353,31.6523,177500.0
2013-07-29 09:30:00,36.7,37.12,36.7,36.94,70600.0,31.3449,31.7036,31.3449,31.5498,70600.0
2013-07-29 09:40:00,36.95,37.03,36.93,36.99,12600.0,31.5584,31.6267,31.5413,31.5926,12600.0
2013-07-29 09:50:00,36.97,36.97,36.75,36.78,38900.0,31.5755,31.5755,31.3876,31.4132,38900.0
2013-07-29 10:00:00,36.79,36.79,36.65,36.68,16000.0,31.4217,31.4217,31.3022,31.3278,16000.0
2013-07-29 10:10:00,36.7,36.73,36.63,36.7,47400.0,31.3449,31.3705,31.2851,31.3449,47400.0
2013-07-29 10:20:00,36.69,36.8,36.69,36.8,42500.0,31.3363,31.4303,31.3363,31.4303,42500.0
2013-07-29 10:30:00,36.78,36.78,36.69,36.77,10500.0,31.4132,31.4132,31.3363,31.4047,10500.0
2013-07-29 10:40:00,36.75,36.8,36.71,36.73,39900.0,31.3876,31.4303,31.3534,31.3705,39900.0
2013-07-29 10:50:00,36.71,36.8,36.71,36.78,12000.0,31.3534,31.4303,31.3534,31.4132,12000.0
2013-07-29 11:00:00,36.78,36.79,36.63,36.69,14800.0,31.4132,31.4217,31.2851,31.3363,14800.0
2013-07-29 11:10:00,36.69,36.71,36.47,36.48,31300.0,31.3363,31.3534,31.1484,31.157,31300.0
2013-07-29 11:20:00,36.48,36.61,36.41,36.58,57700.0,31.157,31.268,31.0972,31.2424,57700.0
2013-07-29 11:30:00,36.58,36.59,36.51,36.55,15300.0,31.2424,31.2509,31.1826,31.2168,15300.0
2013-07-29 11:40:00,36.58,36.63,36.55,36.61,37800.0,31.2424,31.2851,31.2168,31.268,37800.0
2013-07-29 11:50:00,36.6,36.7,36.6,36.64,18900.0,31.2595,31.3449,31.2595,31.2936,18900.0
2013-07-29 12:00:00,36.65,36.67,36.63,36.66,5500.0,31.3022,31.3192,31.2851,31.3107,5500.0
2013-07-29 12:10:00,36.64,36.7,36.64,36.67,30200.0,31.2936,31.3449,31.2936,31.3192,30200.0
2013-07-29 12:20:00,36.67,36.71,36.64,36.65,18800.0,31.3192,31.3534,31.2936,31.3022,18800.0
2013-07-29 12:30:00,36.65,36.66,36.56,36.56,10400.0,31.3022,31.3107,31.2253,31.2253,10400.0
2013-07-29 12:40:00,36.55,36.6,36.54,36.54,21300.0,31.2168,31.2595,31.2082,31.2082,21300.0
2013-07-29 12:50:00,36.55,36.57,36.49,36.55,21300.0,31.2168,31.2338,31.1655,31.2168,21300.0
2013-07-29 13:00:00,36.54,36.57,36.51,36.53,29800.0,31.2082,31.2338,31.1826,31.1997,29800.0
2013-07-29 13:10:00,36.53,36.56,36.53,36.53,16000.0,31.1997,31.2253,31.1997,31.1997,16000.0
2013-07-29 13:20:00,36.53,36.56,36.52,36.55,14600.0,31.1997,31.2253,31.1911,31.2168,14600.0
2013-07-29 13:30:00,36.55,36.56,36.51,36.55,31600.0,31.2168,31.2253,31.1826,31.2168,31600.0
2013-07-29 13:40:00,36.55,36.56,36.49,36.54,21800.0,31.2168,31.2253,31.1655,31.2082,21800.0
2013-07-29 13:50:00,36.54,36.64,36.54,36.56,15200.0,31.2082,31.2936,31.2082,31.2253,15200.0
2013-07-29 14:00:00,36.57,36.68,36.57,36.68,9500.0,31.2338,31.3278,31.2338,31.3278,9500.0
2013-07-29 14:10:00,36.68,36.74,36.65,36.65,14000.0,31.3278,31.379,31.3022,31.3022,14000.0
2013-07-29 14:20:00,36.65,36.68,36.65,36.67,7800.0,31.3022,31.3278,31.3022,31.3192,7800.0
2013-07-29 14:30:00,36.67,36.74,36.67,36.7,14600.0,31.3192,31.379,31.3192,31.3449,14600.0
2013-07-29 14:40:00,36.68,36.74,36.68,36.73,12100.0,31.3278,31.379,31.3278,31.3705,12100.0
2013-07-29 14:50:00,36.73,36.76,36.71,36.71,11400.0,31.3705,31.3961,31.3534,31.3534,11400.0
2013-07-29 15:00:00,36.71,36.71,36.63,36.68,8500.0,31.3534,31.3534,31.2851,31.3278,8500.0
2013-07-29 15:10:00,36.68,36.71,36.66,36.71,23700.0,31.3278,31.3534,31.3107,31.3534,23700.0
2013-07-29 15:20:00,36.7,36.72,36.67,36.71,23300.0,31.3449,31.3619,31.3192,31.3534,23300.0
2013-07-29 15:30:00,36.71,36.72,36.67,36.69,26100.0,31.3534,31.3619,31.3192,31.3363,26100.0
2013-07-29 15:40:00,36.68,36.7,36.66,36.66,43700.0,31.3278,31.3449,31.3107,31.3107,43700.0
2013-07-29 15:50:00,36.66,36.67,36.6,36.67,75400.0,31.3107,31.3192,31.2595,31.3192,75400.0
2013-07-30 09:30:00,37.17,37.48,37.12,37.41,200000.0,31.7463,32.0111,31.7036,31.9513,200000.0
2013-07-30 09:40:00,37.42,37.42,37.25,37.27,55400.0,31.9598,31.9598,31.8146,31.8317,55400.0
2013-07-30 09:50:00,37.26,37.38,37.25,37.32,65100.0,31.8232,31.9256,31.8146,31.8744,65100.0
2013-07-30 10:00:00,37.34,37.41,37.27,37.4,29300.0,31.8915,31.9513,31.8317,31.9427,29300.0
2013-07-30 10:10:00,37.39,37.39,37.25,37.26,27500.0,31.9342,31.9342,31.8146,31.8232,27500.0
2013-07-30 10:20:00,37.28,37.5,37.27,37.5,97000.0,31.8402,32.0281,31.8317,32.0281,97000.0
2013-07-30 10:30:00,37.5,37.56,37.42,37.42,32800.0,32.0281,32.0794,31.9598,31.9598,32800.0
2013-07-30 10:40:00,37.41,37.45,37.36,37.36,20000.0,31.9513,31.9854,31.9086,31.9086,20000.0
2013-07-30 10:50:00,37.36,37.39,37.26,37.29,19600.0,31.9086,31.9342,31.8232,31.8488,19600.0
2013-07-30 11:00:00,37.29,37.33,37.25,37.31,25100.0,31.8488,31.8829,31.8146,31.8659,25100.0
2013-07-30 11:10:00,37.31,37.34,37.29,37.31,15000.0,31.8659,31.8915,31.8488,31.8659,15000.0
2013-07-30 11:20:00,37.3,37.47,37.3,37.33,71300.0,31.8573,32.0025,31.8573,31.8829,71300.0
2013-07-30 11:30:00,37.32,37.41,37.27,37.34,21700.0,31.8744,31.9513,31.8317,31.8915,21700.0
2013-07-30 11:40:00,37.35,37.37,37.31,37.37,19500.0,31.9,31.9171,31.8659,31.9171,19500.0
2013-07-30 11:50:00,37.38,37.38,37.33,37.34,13000.0,31.9256,31.9256,31.8829,31.8915,13000.0
2013-07-30 12:00:00,37.35,37.38,37.34,37.35,15100.0,31.9,31.9256,31.8915,31.9,15100.0
2013-07-30 12:10:00,37.35,37.38,37.34,37.38,21600.0,31.9,31.9256,31.8915,31.9256,21600.0
2013-07-30 12:20:00,37.38,37.41,37.37,37.39,29400.0,31.9256,31.9513,31.9171,31.9342,29400.0
2013-07-30 12:30:00,37.39,37.4,37.34,37.36,26200.0,31.9342,31.9427,31.8915,31.9086,26200.0
2013-07-30 12:40:00,37.35,37.39,37.33,37.36,34100.0,31.9,31.9342,31.8829,31.9086,34100.0
2013-07-30 12:50:00,37.35,37.4,37.34,37.36,15900.0,31.9,31.9427,31.8915,31.9086,15900.0
2013-07-30 13:00:00,37.35,37.36,37.33,37.35,19800.0,31.9,31.9086,31.8829,31.9,19800.0
2013-07-30 13:10:00,37.35,37.38,37.34,37.35,21400.0,31.9,31.9256,31.8915,31.9,21400.0
2013-07-30 13:20:00,37.35,37.36,37.34,37.36,20600.0,31.9,31.9086,31.8915,31.9086,20600.0
2013-07-30 13:30:00,37.36,37.44,37.33,37.44,40500.0,31.9086,31.9769,31.8829,31.9769,40500.0
2013-07-30 13:40:00,37.43,37.44,37.39,37.41,19100.0,31.9683,31.9769,31.9342,31.9513,19100.0
2013-07-30 13:50:00,37.4,37.42,37.39,37.4,16600.0,31.9427,31.9598,31.9342,31.9427,16600.0
2013-07-30 14:00:00,37.4,37.45,37.4,37.41,31300.0,31.9427,31.9854,31.9427,31.9513,31300.0
2013-07-30 14:10:00,37.41,37.42,37.33,37.36,25200.0,31.9513,31.9598,31.8829,31.9086,25200.0
2013-07-30 14:20:00,37.37,37.38,37.34,37.35,20700.0,31.9171,31.9256,31.8915,31.9,20700.0
2013-07-30 14:30:00,37.35,37.39,37.34,37.37,38100.0,31.9,31.9342,31.8915,31.9171,38100.0
2013-07-30 14:40:00,37.37,37.41,37.34,37.37,23100.0,31.9171,31.9513,31.8915,31.9171,23100.0
2013-07-30 14:50:00,37.37,37.4,37.35,37.35,32100.0,31.9171,31.9427,31.9,31.9,32100.0
2013-07-30 15:00:00,37.35,37.4,37.34,37.4,9400.0,31.9,31.9427,31.8915,31.9427,9400.0
2013-07-30 15:10:00,37.4,37.43,37.4,37.41,30300.0,31.9427,31.9683,31.9427,31.9513,30300.0
2013-07-30 15:20:00,37.42,37.44,37.39,37.44,33300.0,31.9598,31.9769,31.9342,31.9769,33300.0
2013-07-30 15:30:00,37.44,37.46,37.39,37.39,44700.0,31.9769,31.994,31.9342,31.9342,44700.0
2013-07-30 15:40:00,37.4,37.43,37.37,37.4,60000.0,31.9427,31.9683,31.9171,31.9427,60000.0
2013-07-30 15:50:00,37.4,37.42,37.36,37.37,128000.0,31.9427,31.9598,31.9086,31.9171,128000.0
2013-07-31 09:30:00,37.6,37.81,37.6,37.78,73400.0,32.1135,32.2929,32.1135,32.2673,73400.0
2013-07-31 09:40:00,37.76,37.84,37.75,37.83,62500.0,32.2502,32.3185,32.2417,32.31,62500.0
2013-07-31 09:50:00,37.84,38.0,37.8,38.0,111100.0,32.3185,32.4552,32.2844,32.4552,111100.0
2013-07-31 10:00:00,37.99,38.13,37.99,38.04,106100.0,32.4466,32.5662,32.4466,32.4893,106100.0
2013-07-31 10:10:00,38.05,38.05,37.87,37.92,46400.0,32.4979,32.4979,32.3441,32.3868,46400.0
2013-07-31 10:20:00,37.9,37.99,37.89,37.98,53800.0,32.3698,32.4466,32.3612,32.4381,53800.0
2013-07-31 10:30:00,37.99,38.0,37.93,37.94,43400.0,32.4466,32.4552,32.3954,32.4039,43400.0
2013-07-31 10:40:00,37.95,38.0,37.92,37.94,85600.0,32.4125,32.4552,32.3868,32.4039,85600.0
2013-07-31 10:50:00,37.94,37.98,37.93,37.95,53200.0,32.4039,32.4381,32.3954,32.4125,53200.0
2013-07-31 11:00:00,37.95,38.0,37.93,37.94,23500.0,32.4125,32.4552,32.3954,32.4039,23500.0
2013-07-31 11:10:00,37.94,37.99,37.92,37.97,22200.0,32.4039,32.4466,32.3868,32.4296,22200.0
2013-07-31 11:20:00,37.98,37.99,37.9,37.9,23400.0,32.4381,32.4466,32.3698,32.3698,23400.0
2013-07-31 11:30:00,37.9,37.96,37.89,37.94,51400.0,32.3698,32.421,32.3612,32.4039,51400.0
2013-07-31 11:40:00,37.94,37.95,37.91,37.91,12600.0,32.4039,32.4125,32.3783,32.3783,12600.0
2013-07-31 11:50:00,37.91,37.93,37.85,37.87,21500.0,32.3783,32.3954,32.3271,32.3441,21500.0
2013-07-31 12:00:00,37.89,37.92,37.86,37.87,25800.0,32.3612,32.3868,32.3356,32.3441,25800.0
2013-07-31 12:10:00,37.87,37.87,37.81,37.81,9400.0,32.3441,32.3441,32.2929,32.2929,9400.0
2013-07-31 12:20:00,37.81,37.84,37.81,37.83,14700.0,32.2929,32.3185,32.2929,32.31,14700.0
2013-07-31 12:30:00,37.82,37.87,37.82,37.85,37300.0,32.3014,32.3441,32.3014,32.3271,37300.0
2013-07-31 12:40:00,37.85,37.86,37.84,37.85,14200.0,32.3271,32.3356,32.3185,32.3271,14200.0
2013-07-31 12:50:00,37.86,37.87,37.83,37.86,14000.0,32.3356,32.3441,32.31,32.3356,14000.0
2013-07-31 13:00:00,37.84,37.86,37.84,37.85,13200.0,32.3185,32.3356,32.3185,32.3271,13200.0
2013-07-31 13:10:00,37.85,37.86,37.84,37.85,21000.0,32.3271,32.3356,32.3185,32.3271,21000.0
2013-07-31 13:20:00,37.85,37.85,37.81,37.82,14500.0,32.3271,32.3271,32.2929,32.3014,14500.0
2013-07-31 13:30:00,37.81,37.84,37.81,37.83,7300.0,32.2929,32.3185,32.2929,32.31,7300.0
2013-07-31 13:40:00,37.83,37.87,37.82,37.86,31300.0,32.31,32.3441,32.3014,32.3356,31300.0
2013-07-31 13:50:00,37.86,37.87,37.82,37.82,10200.0,32.3356,32.3441,32.3014,32.3014,10200.0
2013-07-31 14:00:00,37.82,37.88,37.81,37.84,64600.0,32.3014,32.3527,32.2929,32.3185,64600.0
2013-07-31 14:10:00,37.85,37.88,37.74,37.78,43500.0,32.3271,32.3527,32.2331,32.2673,43500.0
2013-07-31 14:20:00,37.78,37.89,37.77,37.88,24200.0,32.2673,32.3612,32.2587,32.3527,24200.0
2013-07-31 14:30:00,37.89,38.02,37.88,38.01,71300.0,32.3612,32.4723,32.3527,32.4637,71300.0
2013-07-31 14:40:00,38.0,38.12,37.98,38.09,242000.0,32.4552,32.5577,32.4381,32.532,242000.0
2013-07-31 14:50:00,38.08,38.24,38.08,38.24,36400.0,32.5235,32.6602,32.5235,32.6602,36400.0
2013-07-31 15:00:00,38.23,38.23,38.1,38.13,53100.0,32.6516,32.6516,32.5406,32.5662,53100.0
2013-07-31 15:10:00,38.12,38.13,38.06,38.12,40500.0,32.5577,32.5662,32.5064,32.5577,40500.0
2013-07-31 15:20:00,38.12,38.17,38.12,38.16,48900.0,32.5577,32.6004,32.5577,32.5918,48900.0
2013-07-31 15:30:00,38.16,38.17,38.09,38.14,58500.0,32.5918,32.6004,32.532,32.5747,58500.0
2013-07-31 15:40:00,38.14,38.17,38.07,38.08,133600.0,32.5747,32.6004,32.515,32.5235,133600.0
2013-07-31 15:50:00,38.07,38.12,38.06,38.1,263400.0,32.515,32.5577,32.5064,32.5406,263400.0
2013-08-01 09:30:00,38.52,38.58,38.36,38.51,124200.0,32.8993,32.9505,32.7626,32.8908,124200.0
2013-08-01 09:40:00,38.54,38.6,38.51,38.53,76700.0,32.9164,32.9676,32.8908,32.9078,76700.0
2013-08-01 09:50:00,38.55,38.55,38.32,38.33,41300.0,32.9249,32.9249,32.7285,32.737,41300.0
2013-08-01 10:00:00,38.33,38.54,38.28,38.51,85500.0,32.737,32.9164,32.6943,32.8908,85500.0
2013-08-01 10:10:00,38.52,38.56,38.44,38.51,65000.0,32.8993,32.9335,32.831,32.8908,65000.0
2013-08-01 10:20:00,38.52,38.61,38.52,38.57,30000.0,32.8993,32.9762,32.8993,32.942,30000.0
2013-08-01 10:30:00,38.57,38.61,38.55,38.56,10300.0,32.942,32.9762,32.9249,32.9335,10300.0
2013-08-01 10:40:00,38.57,38.59,38.54,38.54,11000.0,32.942,32.9591,32.9164,32.9164,11000.0
2013-08-01 10:50:00,38.54,38.54,38.48,38.51,36500.0,32.9164,32.9164,32.8651,32.8908,36500.0
2013-08-01 11:00:00,38.51,38.6,38.48,38.55,31000.0,32.8908,32.9676,32.8651,32.9249,31000.0
2013-08-01 11:10:00,38.56,38.59,38.48,38.49,41900.0,32.9335,32.9591,32.8651,32.8737,41900.0
2013-08-01 11:20:00,38.48,38.58,38.48,38.55,25300.0,32.8651,32.9505,32.8651,32.9249,25300.0
2013-08-01 11:30:00,38.55,38.57,38.5,38.53,34100.0,32.9249,32.942,32.8822,32.9078,34100.0
2013-08-01 11:40:00,38.51,38.52,38.46,38.47,31700.0,32.8908,32.8993,32.8481,32.8566,31700.0
2013-08-01 11:50:00,38.46,38.5,38.43,38.5,28400.0,32.8481,32.8822,32.8224,32.8822,28400.0
2013-08-01 12:00:00,38.5,38.5,38.43,38.45,9700.0,32.8822,32.8822,32.8224,32.8395,9700.0
2013-08-01 12:10:00,38.44,38.64,38.43,38.61,57100.0,32.831,33.0018,32.8224,32.9762,57100.0
2013-08-01 12:20:00,38.61,38.64,38.6,38.62,18800.0,32.9762,33.0018,32.9676,32.9847,18800.0
2013-08-01 12:30:00,38.61,38.61,38.49,38.5,19700.0,32.9762,32.9762,32.8737,32.8822,19700.0
2013-08-01 12:40:00,38.5,38.6,38.46,38.59,46200.0,32.8822,32.9676,32.8481,32.9591,46200.0
2013-08-01 12:50:00,38.59,38.62,38.55,38.62,13900.0,32.9591,32.9847,32.9249,32.9847,13900.0
2013-08-01 13:00:00,38.62,38.62,38.55,38.6,21100.0,32.9847,32.9847,32.9249,32.9676,21100.0
2013-08-01 13:10:00,38.6,38.64,38.58,38.63,20400.0,32.9676,33.0018,32.9505,32.9932,20400.0
2013-08-01 13:20:00,38.62,38.64,38.61,38.62,19700.0,32.9847,33.0018,32.9762,32.9847,19700.0
2013-08-01 13:30:00,38.62,38.67,38.6,38.67,31000.0,32.9847,33.0274,32.9676,33.0274,31000.0
2013-08-01 13:40:00,38.67,38.71,38.66,38.71,37600.0,33.0274,33.0616,33.0189,33.0616,37600.0
2013-08-01 13:50:00,38.7,38.78,38.65,38.77,48900.0,33.053,33.1214,33.0103,33.1128,48900.0
2013-08-01 14:00:00,38.77,38.8,38.74,38.8,31400.0,33.1128,33.1384,33.0872,33.1384,31400.0
2013-08-01 14:10:00,38.8,38.97,38.8,38.97,79200.0,33.1384,33.2836,33.1384,33.2836,79200.0
2013-08-01 14:20:00,38.97,39.02,38.9,38.91,67200.0,33.2836,33.3263,33.2239,33.2324,67200.0
2013-08-01 14:30:00,38.91,38.91,38.79,38.84,51100.0,33.2324,33.2324,33.1299,33.1726,51100.0
2013-08-01 14:40:00,38.85,38.92,38.84,38.9,35600.0,33.1811,33.2409,33.1726,33.2239,35600.0
2013-08-01 14:50:00,38.89,38.9,38.84,38.88,24400.0,33.2153,33.2239,33.1726,33.2068,24400.0
2013-08-01 15:00:00,38.87,38.9,38.84,38.89,31100.0,33.1982,33.2239,33.1726,33.2153,31100.0
2013-08-01 15:10:00,38.89,38.97,38.89,38.97,56400.0,33.2153,33.2836,33.2153,33.2836,56400.0
2013-08-01 15:20:00,38.96,39.07,38.94,39.07,83300.0,33.2751,33.369,33.258,33.369,83300.0
2013-08-01 15:30:00,39.07,39.13,39.03,39.08,118700.0,33.369,33.4203,33.3349,33.3776,118700.0
2013-08-01 15:40:00,39.08,39.28,39.08,39.21,194700.0,33.3776,33.5484,33.3776,33.4886,194700.0
2013-08-01 15:50:00,39.21,39.25,39.19,39.21,315600.0,33.4886,33.5228,33.4715,33.4886,315600.0
2013-08-02 09:30:00,38.88,38.93,38.83,38.89,43900.0,33.2068,33.2495,33.1641,33.2153,43900.0
2013-08-02 09:40:00,38.88,38.96,38.77,38.86,53900.0,33.2068,33.2751,33.1128,33.1897,53900.0
2013-08-02 09:50:00,38.86,38.99,38.86,38.95,26700.0,33.1897,33.3007,33.1897,33.2666,26700.0
2013-08-02 10:00:00,38.95,39.0,38.89,39.0,21100.0,33.2666,33.3093,33.2153,33.3093,21100.0
2013-08-02 10:10:00,39.0,39.11,38.94,39.11,51900.0,33.3093,33.4032,33.258,33.4032,51900.0
2013-08-02 10:20:00,39.11,39.23,39.09,39.21,24000.0,33.4032,33.5057,33.3861,33.4886,24000.0
2013-08-02 10:30:00,39.21,39.22,39.07,39.07,14600.0,33.4886,33.4972,33.369,33.369,14600.0
2013-08-02 10:40:00,39.08,39.14,39.07,39.11,13800.0,33.3776,33.4288,33.369,33.4032,13800.0
2013-08-02 10:50:00,39.11,39.13,38.98,38.99,32400.0,33.4032,33.4203,33.2922,33.3007,32400.0
2013-08-02 11:00:00,38.99,39.01,38.95,38.95,8100.0,33.3007,33.3178,33.2666,33.2666,8100.0
2013-08-02 11:10:00,38.95,39.04,38.95,39.03,17300.0,33.2666,33.3434,33.2666,33.3349,17300.0
2013-08-02 11:20:00,39.05,39.05,38.97,38.97,7200.0,33.352,33.352,33.2836,33.2836,7200.0
2013-08-02 11:30:00,38.98,38.98,38.95,38.96,9100.0,33.2922,33.2922,33.2666,33.2751,9100.0
2013-08-02 11:40:00,38.95,38.96,38.94,38.96,16600.0,33.2666,33.2751,33.258,33.2751,16600.0
2013-08-02 11:50:00,38.96,38.98,38.94,38.98,13900.0,33.2751,33.2922,33.258,33.2922,13900.0
2013-08-02 12:00:00,38.97,38.99,38.94,38.95,27600.0,33.2836,33.3007,33.258,33.2666,27600.0
2013-08-02 12:10:00,38.96,38.97,38.94,38.94,27300.0,33.2751,33.2836,33.258,33.258,27300.0
2013-08-02 12:20:00,38.94,38.96,38.93,38.93,10300.0,33.258,33.2751,33.2495,33.2495,10300.0
2013-08-02 12:30:00,38.92,38.95,38.91,38.92,15700.0,33.2409,33.2666,33.2324,33.2409,15700.0
2013-08-02 12:40:00,38.92,38.96,38.91,38.95,16100.0,33.2409,33.2751,33.2324,33.2666,16100.0
2013-08-02 12:50:00,38.96,38.96,38.91,38.94,17000.0,33.2751,33.2751,33.2324,33.258,17000.0
2013-08-02 13:00:00,38.94,38.94,38.9,38.9,21400.0,33.258,33.258,33.2239,33.2239,21400.0
2013-08-02 13:10:00,38.9,38.91,38.87,38.87,17500.0,33.2239,33.2324,33.1982,33.1982,17500.0
2013-08-02 13:20:00,38.87,38.9,38.86,38.87,12900.0,33.1982,33.2239,33.1897,33.1982,12900.0
2013-08-02 13:30:00,38.86,38.88,38.85,38.87,8700.0,33.1897,33.2068,33.1811,33.1982,8700.0
2013-08-02 13:40:00,38.86,38.88,38.84,38.87,7000.0,33.1897,33.2068,33.1726,33.1982,7000.0
2013-08-02 13:50:00,38.87,38.9,38.85,38.88,15500.0,33.1982,33.2239,33.1811,33.2068,15500.0
2013-08-02 14:00:00,38.88,38.9,38.87,38.9,10900.0,33.2068,33.2239,33.1982,33.2239,10900.0
2013-08-02 14:10:00,38.9,38.96,38.89,38.94,19200.0,33.2239,33.2751,33.2153,33.258,19200.0
2013-08-02 14:20:00,38.95,38.99,38.93,38.99,17500.0,33.2666,33.3007,33.2495,33.3007,17500.0
2013-08-02 14:30:00,39.0,39.02,38.98,39.01,18700.0,33.3093,33.3263,33.2922,33.3178,18700.0
2013-08-02 14:40:00,39.01,39.04,38.98,38.99,14600.0,33.3178,33.3434,33.2922,33.3007,14600.0
2013-08-02 14:50:00,39.0,39.02,39.0,39.01,14000.0,33.3093,33.3263,33.3093,33.3178,14000.0
2013-08-02 15:00:00,39.0,39.02,38.98,38.98,16700.0,33.3093,33.3263,33.2922,33.2922,16700.0
2013-08-02 15:10:00,38.98,38.98,38.92,38.92,14500.0,33.2922,33.2922,33.2409,33.2409,14500.0
2013-08-02 15:20:00,38.92,38.94,38.9,38.94,31100.0,33.2409,33.258,33.2239,33.258,31100.0
2013-08-02 15:30:00,38.94,39.0,38.93,38.98,28200.0,33.258,33.3093,33.2495,33.2922,28200.0
2013-08-02 15:40:00,38.98,39.05,38.97,39.04,50400.0,33.2922,33.352,33.2836,33.3434,50400.0
2013-08-02 15:50:00,39.04,39.09,39.02,39.08,83900.0,33.3434,33.3861,33.3263,33.3776,83900.0
2013-08-05 09:30:00,38.92,38.98,38.84,38.88,35700.0,33.2409,33.2922,33.1726,33.2068,35700.0
2013-08-05 09:40:00,38.9,38.9,38.72,38.79,31300.0,33.2239,33.2239,33.0701,33.1299,31300.0
2013-08-05 09:50:00,38.79,38.81,38.62,38.62,32400.0,33.1299,33.147,32.9847,32.9847,32400.0
2013-08-05 10:00:00,38.63,38.76,38.55,38.55,28000.0,32.9932,33.1043,32.9249,32.9249,28000.0
2013-08-05 10:10:00,38.56,38.7,38.56,38.65,26500.0,32.9335,33.053,32.9335,33.0103,26500.0
2013-08-05 10:20:00,38.64,38.71,38.6,38.71,21400.0,33.0018,33.0616,32.9676,33.0616,21400.0
2013-08-05 10:30:00,38.71,38.79,38.71,38.77,11800.0,33.0616,33.1299,33.0616,33.1128,11800.0
2013-08-05 10:40:00,38.77,38.86,38.74,38.78,10300.0,33.1128,33.1897,33.0872,33.1214,10300.0
2013-08-05 10:50:00,38.79,38.79,38.64,38.64,9400.0,33.1299,33.1299,33.0018,33.0018,9400.0
2013-08-05 11:00:00,38.65,38.66,38.61,38.65,14400.0,33.0103,33.0189,32.9762,33.0103,14400.0
2013-08-05 11:10:00,38.65,38.73,38.63,38.63,21100.0,33.0103,33.0787,32.9932,32.9932,21100.0
2013-08-05 11:20:00,38.63,38.73,38.63,38.73,5800.0,32.9932,33.0787,32.9932,33.0787,5800.0
2013-08-05 11:30:00,38.71,38.73,38.66,38.68,5400.0,33.0616,33.0787,33.0189,33.036,5400.0
2013-08-05 11:40:00,38.72,38.73,38.65,38.65,3400.0,33.0701,33.0787,33.0103,33.0103,3400.0
2013-08-05 11:50:00,38.65,38.65,38.6,38.64,5700.0,33.0103,33.0103,32.9676,33.0018,5700.0
2013-08-05 12:00:00,38.63,38.63,38.53,38.6,57200.0,32.9932,32.9932,32.9078,32.9676,57200.0
2013-08-05 12:10:00,38.6,38.74,38.55,38.56,85600.0,32.9676,33.0872,32.9249,32.9335,85600.0
2013-08-05 12:20:00,38.57,38.57,38.49,38.53,57300.0,32.942,32.942,32.8737,32.9078,57300.0
2013-08-05 12:30:00,38.53,38.54,38.45,38.45,11900.0,32.9078,32.9164,32.8395,32.8395,11900.0
2013-08-05 12:40:00,38.45,38.5,38.45,38.5,12600.0,32.8395,32.8822,32.8395,32.8822,12600.0
2013-08-05 12:50:00,38.51,38.52,38.48,38.48,6100.0,32.8908,32.8993,32.8651,32.8651,6100.0
2013-08-05 13:00:00,38.48,38.49,38.41,38.41,13000.0,32.8651,32.8737,32.8054,32.8054,13000.0
2013-08-05 13:10:00,38.41,38.43,38.39,38.42,19100.0,32.8054,32.8224,32.7883,32.8139,19100.0
2013-08-05 13:20:00,38.42,38.44,38.41,38.42,14800.0,32.8139,32.831,32.8054,32.8139,14800.0
2013-08-05 13:30:00,38.41,38.45,38.38,38.44,24700.0,32.8054,32.8395,32.7797,32.831,24700.0
2013-08-05 13:40:00,38.44,38.46,38.41,38.45,21400.0,32.831,32.8481,32.8054,32.8395,21400.0
2013-08-05 13:50:00,38.45,38.5,38.45,38.46,10400.0,32.8395,32.8822,32.8395,32.8481,10400.0
2013-08-05 14:00:00,38.45,38.47,38.44,38.46,13000.0,32.8395,32.8566,32.831,32.8481,13000.0
2013-08-05 14:10:00,38.45,38.47,38.44,38.45,11500.0,32.8395,32.8566,32.831,32.8395,11500.0
2013-08-05 14:20:00,38.45,38.46,38.4,38.45,23400.0,32.8395,32.8481,32.7968,32.8395,23400.0
2013-08-05 14:30:00,38.45,38.45,38.39,38.39,16300.0,32.8395,32.8395,32.7883,32.7883,16300.0
2013-08-05 14:40:00,38.39,38.42,38.37,38.41,24800.0,32.7883,32.8139,32.7712,32.8054,24800.0
2013-08-05 14:50:00,38.4,38.42,38.39,38.41,26000.0,32.7968,32.8139,32.7883,32.8054,26000.0
2013-08-05 15:00:00,38.41,38.43,38.39,38.4,15700.0,32.8054,32.8224,32.7883,32.7968,15700.0
2013-08-05 15:10:00,38.39,38.41,38.38,38.39,17300.0,32.7883,32.8054,32.7797,32.7883,17300.0
2013-08-05 15:20:00,38.38,38.41,38.38,38.41,21900.0,32.7797,32.8054,32.7797,32.8054,21900.0
2013-08-05 15:30:00,38.42,38.42,38.35,38.35,45300.0,32.8139,32.8139,32.7541,32.7541,45300.0
2013-08-05 15:40:00,38.35,38.4,38.3,38.35,75900.0,32.7541,32.7968,32.7114,32.7541,75900.0
2013-08-05 15:50:00,38.34,38.41,38.33,38.39,112800.0,32.7456,32.8054,32.737,32.7883,112800.0
2013-08-06 09:30:00,38.69,38.96,38.67,38.94,130600.0,33.0445,33.2751,33.0274,33.258,130600.0
2013-08-06 09:40:00,38.95,38.96,38.76,38.76,52000.0,33.2666,33.2751,33.1043,33.1043,52000.0
2013-08-06 09:50:00,38.76,38.76,38.48,38.51,38300.0,33.1043,33.1043,32.8651,32.8908,38300.0
2013-08-06 10:00:00,38.49,38.5,38.43,38.45,49100.0,32.8737,32.8822,32.8224,32.8395,49100.0
2013-08-06 10:10:00,38.45,38.46,38.37,38.41,32300.0,32.8395,32.8481,32.7712,32.8054,32300.0
2013-08-06 10:20:00,38.41,38.43,38.37,38.38,16100.0,32.8054,32.8224,32.7712,32.7797,16100.0
2013-08-06 10:30:00,38.38,38.39,38.31,38.31,35400.0,32.7797,32.7883,32.7199,32.7199,35400.0
2013-08-06 10:40:00,38.31,38.36,38.27,38.31,50000.0,32.7199,32.7626,32.6858,32.7199,50000.0
2013-08-06 10:50:00,38.31,38.32,38.18,38.18,16600.0,32.7199,32.7285,32.6089,32.6089,16600.0
2013-08-06 11:00:00,38.17,38.3,38.14,38.3,15700.0,32.6004,32.7114,32.5747,32.7114,15700.0
2013-08-06 11:10:00,38.29,38.3,38.24,38.3,21900.0,32.7029,32.7114,32.6602,32.7114,21900.0
2013-08-06 11:20:00,38.3,38.35,38.29,38.33,23400.0,32.7114,32.7541,32.7029,32.737,23400.0
2013-08-06 11:30:00,38.33,38.34,38.28,38.32,17500.0,32.737,32.7456,32.6943,32.7285,17500.0
2013-08-06 11:40:00,38.32,38.32,38.28,38.3,11400.0,32.7285,32.7285,32.6943,32.7114,11400.0
2013-08-06 11:50:00,38.29,38.29,38.24,38.25,23300.0,32.7029,32.7029,32.6602,32.6687,23300.0
2013-08-06 12:00:00,38.25,38.27,38.24,38.25,16100.0,32.6687,32.6858,32.6602,32.6687,16100.0
2013-08-06 12:10:00,38.25,38.27,38.22,38.27,31800.0,32.6687,32.6858,32.6431,32.6858,31800.0
2013-08-06 12:20:00,38.27,38.28,38.25,38.27,10100.0,32.6858,32.6943,32.6687,32.6858,10100.0
2013-08-06 12:30:00,38.27,38.27,38.26,38.27,6200.0,32.6858,32.6858,32.6772,32.6858,6200.0
2013-08-06 12:40:00,38.27,38.27,38.13,38.16,79100.0,32.6858,32.6858,32.5662,32.5918,79100.0
2013-08-06 12:50:00,38.17,38.2,38.16,38.2,16000.0,32.6004,32.626,32.5918,32.626,16000.0
2013-08-06 13:00:00,38.2,38.2,38.16,38.2,16500.0,32.626,32.626,32.5918,32.626,16500.0
2013-08-06 13:10:00,38.2,38.24,38.18,38.19,9700.0,32.626,32.6602,32.6089,32.6175,9700.0
2013-08-06 13:20:00,38.19,38.21,38.19,38.21,4900.0,32.6175,32.6345,32.6175,32.6345,4900.0
2013-08-06 13:30:00,38.21,38.21,38.19,38.2,20900.0,32.6345,32.6345,32.6175,32.626,20900.0
2013-08-06 13:40:00,38.2,38.2,38.18,38.19,14800.0,32.626,32.626,32.6089,32.6175,14800.0
2013-08-06 13:50:00,38.19,38.22,38.18,38.22,15400.0,32.6175,32.6431,32.6089,32.6431,15400.0
2013-08-06 14:00:00,38.22,38.28,38.22,38.28,22800.0,32.6431,32.6943,32.6431,32.6943,22800.0
2013-08-06 14:10:00,38.28,38.28,38.16,38.16,10300.0,32.6943,32.6943,32.5918,32.5918,10300.0
2013-08-06 14:20:00,38.16,38.22,38.15,38.2,10700.0,32.5918,32.6431,32.5833,32.626,10700.0
2013-08-06 14:30:00,38.2,38.21,38.16,38.17,8300.0,32.626,32.6345,32.5918,32.6004,8300.0
2013-08-06 14:40:00,38.18,38.18,38.13,38.13,15400.0,32.6089,32.6089,32.5662,32.5662,15400.0
2013-08-06 14:50:00,38.14,38.18,38.14,38.14,28900.0,32.5747,32.6089,32.5747,32.5747,28900.0
2013-08-06 15:00:00,38.14,38.15,38.07,38.07,25100.0,32.5747,32.5833,32.515,32.515,25100.0
2013-08-06 15:10:00,38.08,38.1,38.07,38.07,24400.0,32.5235,32.5406,32.515,32.515,24400.0
2013-08-06 15:20:00,38.07,38.2,38.05,38.19,85500.0,32.515,32.626,32.4979,32.6175,85500.0
2013-08-06 15:30:00,38.18,38.31,38.18,38.3,121800.0,32.6089,32.7199,32.6089,32.7114,121800.0
2013-08-06 15:40:00,38.3,38.34,38.3,38.31,70100.0,32.7114,32.7456,32.7114,32.7199,70100.0
2013-08-06 15:50:00,38.32,38.32,38.23,38.24,104500.0,32.7285,32.7285,32.6516,32.6602,104500.0
2013-08-07 09:30:00,38.22,38.35,38.21,38.29,55600.0,32.6431,32.7541,32.6345,32.7029,55600.0
2013-08-07 09:40:00,38.27,38.37,38.24,38.31,70800.0,32.6858,32.7712,32.6602,32.7199,70800.0
2013-08-07 09:50:00,38.31,38.32,38.18,38.22,46200.0,32.7199,32.7285,32.6089,32.6431,46200.0
2013-08-07 10:00:00,38.21,38.21,38.05,38.08,39500.0,32.6345,32.6345,32.4979,32.5235,39500.0
2013-08-07 10:10:00,38.08,38.11,38.0,38.09,23700.0,32.5235,32.5491,32.4552,32.532,23700.0
2013-08-07 10:20:00,38.09,38.09,38.0,38.01,24400.0,32.532,32.532,32.4552,32.4637,24400.0
2013-08-07 10:30:00,38.02,38.08,38.0,38.04,42300.0,32.4723,32.5235,32.4552,32.4893,42300.0
2013-08-07 10:40:00,38.04,38.05,38.0,38.04,22100.0,32.4893,32.4979,32.4552,32.4893,22100.0
2013-08-07 10:50:00,38.05,38.05,38.0,38.02,13500.0,32.4979,32.4979,32.4552,32.4723,13500.0
2013-08-07 11:00:00,38.01,38.03,38.0,38.03,11600.0,32.4637,32.4808,32.4552,32.4808,11600.0
2013-08-07 11:10:00,38.03,38.06,38.0,38.0,9800.0,32.4808,32.5064,32.4552,32.4552,9800.0
2013-08-07 11:20:00,38.0,38.0,37.95,37.98,20900.0,32.4552,32.4552,32.4125,32.4381,20900.0
2013-08-07 11:30:00,37.98,38.01,37.88,37.88,19200.0,32.4381,32.4637,32.3527,32.3527,19200.0
2013-08-07 11:40:00,37.88,37.97,37.83,37.96,9900.0,32.3527,32.4296,32.31,32.421,9900.0
2013-08-07 11:50:00,37.97,37.97,37.89,37.93,24300.0,32.4296,32.4296,32.3612,32.3954,24300.0
2013-08-07 12:00:00,37.92,37.97,37.9,37.91,34800.0,32.3868,32.4296,32.3698,32.3783,34800.0
2013-08-07 12:10:00,37.91,37.95,37.91,37.92,17100.0,32.3783,32.4125,32.3783,32.3868,17100.0
2013-08-07 12:20:00,37.93,37.99,37.93,37.99,9200.0,32.3954,32.4466,32.3954,32.4466,9200.0
2013-08-07 12:30:00,37.99,38.0,37.97,38.0,23500.0,32.4466,32.4552,32.4296,32.4552,23500.0
2013-08-07 12:40:00,38.01,38.02,37.95,37.95,36100.0,32.4637,32.4723,32.4125,32.4125,36100.0
2013-08-07 12:50:00,37.95,37.97,37.94,37.95,15600.0,32.4125,32.4296,32.4039,32.4125,15600.0
2013-08-07 13:00:00,37.96,37.98,37.95,37.98,19700.0,32.421,32.4381,32.4125,32.4381,19700.0
2013-08-07 13:10:00,37.99,38.0,37.93,37.93,15200.0,32.4466,32.4552,32.3954,32.3954,15200.0
2013-08-07 13:20:00,37.93,38.0,37.93,37.98,11300.0,32.3954,32.4552,32.3954,32.4381,11300.0
2013-08-07 13:30:00,37.99,37.99,37.92,37.95,27000.0,32.4466,32.4466,32.3868,32.4125,27000.0
2013-08-07 13:40:00,37.95,37.95,37.86,37.87,18200.0,32.4125,32.4125,32.3356,32.3441,18200.0
2013-08-07 13:50:00,37.88,37.95,37.88,37.95,11900.0,32.3527,32.4125,32.3527,32.4125,11900.0
2013-08-07 14:00:00,37.95,38.0,37.94,37.95,20000.0,32.4125,32.4552,32.4039,32.4125,20000.0
2013-08-07 14:10:00,37.96,38.0,37.96,37.97,14800.0,32.421,32.4552,32.421,32.4296,14800.0
2013-08-07 14:20:00,37.99,38.02,37.97,37.99,27600.0,32.4466,32.4723,32.4296,32.4466,27600.0
2013-08-07 14:30:00,37.99,38.0,37.98,37.99,9900.0,32.4466,32.4552,32.4381,32.4466,9900.0
2013-08-07 14:40:00,38.0,38.01,37.93,37.93,25000.0,32.4552,32.4637,32.3954,32.3954,25000.0
2013-08-07 14:50:00,37.94,37.98,37.92,37.98,14500.0,32.4039,32.4381,32.3868,32.4381,14500.0
2013-08-07 15:00:00,37.98,38.01,37.95,38.0,27000.0,32.4381,32.4637,32.4125,32.4552,27000.0
2013-08-07 15:10:00,38.0,38.01,37.95,37.97,26000.0,32.4552,32.4637,32.4125,32.4296,26000.0
2013-08-07 15:20:00,37.98,37.98,37.93,37.96,24600.0,32.4381,32.4381,32.3954,32.421,24600.0
2013-08-07 15:30:00,37.96,37.96,37.9,37.94,26800.0,32.421,32.421,32.3698,32.4039,26800.0
2013-08-07 15:40:00,37.94,37.95,37.9,37.92,62000.0,32.4039,32.4125,32.3698,32.3868,62000.0
2013-08-07 15:50:00,37.93,37.94,37.89,37.93,71300.0,32.3954,32.4039,32.3612,32.3954,71300.0
2013-08-08 09:30:00,38.35,38.41,38.26,38.3,59400.0,32.7541,32.8054,32.6772,32.7114,59400.0
2013-08-08 09:40:00,38.3,38.31,38.18,38.21,26800.0,32.7114,32.7199,32.6089,32.6345,26800.0
2013-08-08 09:50:00,38.21,38.27,38.08,38.26,25000.0,32.6345,32.6858,32.5235,32.6772,25000.0
2013-08-08 10:00:00,38.25,38.28,38.1,38.16,36500.0,32.6687,32.6943,32.5406,32.5918,36500.0
2013-08-08 10:10:00,38.16,38.19,38.1,38.12,67100.0,32.5918,32.6175,32.5406,32.5577,67100.0
2013-08-08 10:20:00,38.13,38.18,38.1,38.18,19500.0,32.5662,32.6089,32.5406,32.6089,19500.0
2013-08-08 10:30:00,38.18,38.2,38.14,38.18,19700.0,32.6089,32.626,32.5747,32.6089,19700.0
2013-08-08 10:40:00,38.17,38.24,38.16,38.2,22300.0,32.6004,32.6602,32.5918,32.626,22300.0
2013-08-08 10:50:00,38.19,38.19,38.17,38.18,5600.0,32.6175,32.6175,32.6004,32.6089,5600.0
2013-08-08 11:00:00,38.17,38.19,38.16,38.18,5700.0,32.6004,32.6175,32.5918,32.6089,5700.0
2013-08-08 11:10:00,38.17,38.21,38.16,38.19,15500.0,32.6004,32.6345,32.5918,32.6175,15500.0
2013-08-08 11:20:00,38.19,38.21,38.18,38.19,6300.0,32.6175,32.6345,32.6089,32.6175,6300.0
2013-08-08 11:30:00,38.2,38.23,38.18,38.2,15000.0,32.626,32.6516,32.6089,32.626,15000.0
2013-08-08 11:40:00,38.2,38.2,38.15,38.18,21700.0,32.626,32.626,32.5833,32.6089,21700.0
2013-08-08 11:50:00,38.16,38.24,38.16,38.2,23100.0,32.5918,32.6602,32.5918,32.626,23100.0
2013-08-08 12:00:00,38.2,38.24,38.18,38.18,7000.0,32.626,32.6602,32.6089,32.6089,7000.0
2013-08-08 12:10:00,38.19,38.3,38.19,38.29,22400.0,32.6175,32.7114,32.6175,32.7029,22400.0
2013-08-08 12:20:00,38.29,38.3,38.24,38.24,7300.0,32.7029,32.7114,32.6602,32.6602,7300.0
2013-08-08 12:30:00,38.25,38.3,38.23,38.27,9200.0,32.6687,32.7114,32.6516,32.6858,9200.0
2013-08-08 12:40:00,38.27,38.3,38.21,38.21,12900.0,32.6858,32.7114,32.6345,32.6345,12900.0
2013-08-08 12:50:00,38.21,38.27,38.21,38.26,15900.0,32.6345,32.6858,32.6345,32.6772,15900.0
2013-08-08 13:00:00,38.25,38.28,38.23,38.24,27100.0,32.6687,32.6943,32.6516,32.6602,27100.0
2013-08-08 13:10:00,38.25,38.28,38.23,38.25,27600.0,32.6687,32.6943,32.6516,32.6687,27600.0
2013-08-08 13:20:00,38.22,38.27,38.22,38.24,6700.0,32.6431,32.6858,32.6431,32.6602,6700.0
2013-08-08 13:30:00,38.25,38.25,38.18,38.2,23800.0,32.6687,32.6687,32.6089,32.626,23800.0
2013-08-08 13:40:00,38.19,38.22,38.15,38.19,49000.0,32.6175,32.6431,32.5833,32.6175,49000.0
2013-08-08 13:50:00,38.2,38.23,38.17,38.21,8900.0,32.626,32.6516,32.6004,32.6345,8900.0
2013-08-08 14:00:00,38.23,38.25,38.21,38.22,9800.0,32.6516,32.6687,32.6345,32.6431,9800.0
2013-08-08 14:10:00,38.21,38.25,38.21,38.25,8900.0,32.6345,32.6687,32.6345,32.6687,8900.0
2013-08-08 14:20:00,38.25,38.3,38.24,38.3,13800.0,32.6687,32.7114,32.6602,32.7114,13800.0
2013-08-08 14:30:00,38.3,38.46,38.3,38.45,70700.0,32.7114,32.8481,32.7114,32.8395,70700.0
2013-08-08 14:40:00,38.45,38.5,38.42,38.48,45400.0,32.8395,32.8822,32.8139,32.8651,45400.0
2013-08-08 14:50:00,38.48,38.55,38.48,38.49,85100.0,32.8651,32.9249,32.8651,32.8737,85100.0
2013-08-08 15:00:00,38.48,38.48,38.37,38.37,32500.0,32.8651,32.8651,32.7712,32.7712,32500.0
2013-08-08 15:10:00,38.36,38.36,38.26,38.28,41100.0,32.7626,32.7626,32.6772,32.6943,41100.0
2013-08-08 15:20:00,38.28,38.3,38.16,38.2,89600.0,32.6943,32.7114,32.5918,32.626,89600.0
2013-08-08 15:30:00,38.2,38.22,38.17,38.17,84800.0,32.626,32.6431,32.6004,32.6004,84800.0
2013-08-08 15:40:00,38.17,38.27,38.13,38.26,181500.0,32.6004,32.6858,32.5662,32.6772,181500.0
2013-08-08 15:50:00,38.25,38.32,38.25,38.31,165400.0,32.6687,32.7285,32.6687,32.7199,165400.0
2013-08-09 09:30:00,38.46,38.55,38.4,38.54,63800.0,32.8481,32.9249,32.7968,32.9164,63800.0
2013-08-09 09:40:00,38.54,38.54,38.34,38.34,35600.0,32.9164,32.9164,32.7456,32.7456,35600.0
2013-08-09 09:50:00,38.34,38.38,38.3,38.32,18800.0,32.7456,32.7797,32.7114,32.7285,18800.0
2013-08-09 10:00:00,38.3,38.33,38.26,38.26,40700.0,32.7114,32.737,32.6772,32.6772,40700.0
2013-08-09 10:10:00,38.26,38.31,38.22,38.25,55900.0,32.6772,32.7199,32.6431,32.6687,55900.0
2013-08-09 10:20:00,38.24,38.27,38.16,38.17,19400.0,32.6602,32.6858,32.5918,32.6004,19400.0
2013-08-09 10:30:00,38.16,38.17,38.11,38.15,13600.0,32.5918,32.6004,32.5491,32.5833,13600.0
2013-08-09 10:40:00,38.17,38.17,38.08,38.09,29900.0,32.6004,32.6004,32.5235,32.532,29900.0
2013-08-09 10:50:00,38.09,38.1,38.02,38.02,7600.0,32.532,32.5406,32.4723,32.4723,7600.0
2013-08-09 11:00:00,38.01,38.01,37.91,38.0,21200.0,32.4637,32.4637,32.3783,32.4552,21200.0
2013-08-09 11:10:00,37.99,38.07,37.93,37.95,22400.0,32.4466,32.515,32.3954,32.4125,22400.0
2013-08-09 11:20:00,37.96,37.96,37.92,37.93,11600.0,32.421,32.421,32.3868,32.3954,11600.0
2013-08-09 11:30:00,37.92,37.93,37.87,37.88,9300.0,32.3868,32.3954,32.3441,32.3527,9300.0
2013-08-09 11:40:00,37.88,37.97,37.88,37.96,36400.0,32.3527,32.4296,32.3527,32.421,36400.0
2013-08-09 11:50:00,37.96,37.96,37.89,37.94,10000.0,32.421,32.421,32.3612,32.4039,10000.0
2013-08-09 12:00:00,37.95,37.99,37.95,37.95,15200.0,32.4125,32.4466,32.4125,32.4125,15200.0
2013-08-09 12:10:00,37.96,37.96,37.89,37.89,30900.0,32.421,32.421,32.3612,32.3612,30900.0
2013-08-09 12:20:00,37.88,37.94,37.87,37.91,34600.0,32.3527,32.4039,32.3441,32.3783,34600.0
2013-08-09 12:30:00,37.92,37.95,37.91,37.94,21700.0,32.3868,32.4125,32.3783,32.4039,21700.0
2013-08-09 12:40:00,37.94,37.96,37.9,37.9,8200.0,32.4039,32.421,32.3698,32.3698,8200.0
2013-08-09 12:50:00,37.91,37.95,37.88,37.93,20700.0,32.3783,32.4125,32.3527,32.3954,20700.0
2013-08-09 13:00:00,37.93,37.94,37.86,37.87,9100.0,32.3954,32.4039,32.3356,32.3441,9100.0
2013-08-09 13:10:00,37.88,37.93,37.86,37.89,16000.0,32.3527,32.3954,32.3356,32.3612,16000.0
2013-08-09 13:20:00,37.88,37.92,37.85,37.87,61600.0,32.3527,32.3868,32.3271,32.3441,61600.0
2013-08-09 13:30:00,37.88,37.95,37.88,37.89,16800.0,32.3527,32.4125,32.3527,32.3612,16800.0
2013-08-09 13:40:00,37.9,37.91,37.87,37.88,18400.0,32.3698,32.3783,32.3441,32.3527,18400.0
2013-08-09 13:50:00,37.88,37.88,37.79,37.8,31700.0,32.3527,32.3527,32.2758,32.2844,31700.0
2013-08-09 14:00:00,37.81,37.89,37.8,37.88,26300.0,32.2929,32.3612,32.2844,32.3527,26300.0
2013-08-09 14:10:00,37.87,37.92,37.84,37.88,33900.0,32.3441,32.3868,32.3185,32.3527,33900.0
2013-08-09 14:20:00,37.87,37.88,37.85,37.85,16000.0,32.3441,32.3527,32.3271,32.3271,16000.0
2013-08-09 14:30:00,37.85,37.9,37.85,37.85,22700.0,32.3271,32.3698,32.3271,32.3271,22700.0
2013-08-09 14:40:00,37.85,37.91,37.85,37.91,21900.0,32.3271,32.3783,32.3271,32.3783,21900.0
2013-08-09 14:50:00,37.92,37.93,37.84,37.88,32700.0,32.3868,32.3954,32.3185,32.3527,32700.0
2013-08-09 15:00:00,37.88,37.89,37.86,37.86,33700.0,32.3527,32.3612,32.3356,32.3356,33700.0
2013-08-09 15:10:00,37.86,37.87,37.83,37.83,23700.0,32.3356,32.3441,32.31,32.31,23700.0
2013-08-09 15:20:00,37.84,37.86,37.79,37.79,64700.0,32.3185,32.3356,32.2758,32.2758,64700.0
2013-08-09 15:30:00,37.8,37.84,37.79,37.8,25500.0,32.2844,32.3185,32.2758,32.2844,25500.0
2013-08-09 15:40:00,37.8,37.82,37.77,37.77,66800.0,32.2844,32.3014,32.2587,32.2587,66800.0
2013-08-09 15:50:00,37.77,37.78,37.71,37.76,85100.0,32.2587,32.2673,32.2075,32.2502,85100.0
2013-08-12 09:30:00,37.68,37.71,37.58,37.7,39300.0,32.1819,32.2075,32.0965,32.199,39300.0
2013-08-12 09:40:00,37.7,37.76,37.69,37.75,15800.0,32.199,32.2502,32.1904,32.2417,15800.0
2013-08-12 09:50:00,37.75,37.78,37.73,37.76,21400.0,32.2417,32.2673,32.2246,32.2502,21400.0
2013-08-12 10:00:00,37.77,37.86,37.75,37.75,24900.0,32.2587,32.3356,32.2417,32.2417,24900.0
2013-08-12 10:10:00,37.75,37.82,37.69,37.69,17700.0,32.2417,32.3014,32.1904,32.1904,17700.0
2013-08-12 10:20:00,37.7,37.81,37.67,37.7,14900.0,32.199,32.2929,32.1733,32.199,14900.0
2013-08-12 10:30:00,37.71,37.74,37.69,37.71,16700.0,32.2075,32.2331,32.1904,32.2075,16700.0
2013-08-12 10:40:00,37.72,37.73,37.7,37.7,13800.0,32.216,32.2246,32.199,32.199,13800.0
2013-08-12 10:50:00,37.69,37.72,37.59,37.62,67600.0,32.1904,32.216,32.105,32.1306,67600.0
2013-08-12 11:00:00,37.63,37.71,37.57,37.57,49100.0,32.1392,32.2075,32.0879,32.0879,49100.0
2013-08-12 11:10:00,37.58,37.59,37.53,37.54,34200.0,32.0965,32.105,32.0538,32.0623,34200.0
2013-08-12 11:20:00,37.55,37.55,37.48,37.5,47100.0,32.0708,32.0708,32.0111,32.0281,47100.0
2013-08-12 11:30:00,37.5,37.55,37.5,37.53,16800.0,32.0281,32.0708,32.0281,32.0538,16800.0
2013-08-12 11:40:00,37.53,37.55,37.48,37.54,69100.0,32.0538,32.0708,32.0111,32.0623,69100.0
2013-08-12 11:50:00,37.55,37.59,37.49,37.54,68900.0,32.0708,32.105,32.0196,32.0623,68900.0
2013-08-12 12:00:00,37.54,37.61,37.51,37.61,54800.0,32.0623,32.1221,32.0367,32.1221,54800.0
2013-08-12 12:10:00,37.61,37.72,37.56,37.69,52000.0,32.1221,32.216,32.0794,32.1904,52000.0
2013-08-12 12:20:00,37.69,37.76,37.69,37.73,5400.0,32.1904,32.2502,32.1904,32.2246,5400.0
2013-08-12 12:30:00,37.73,37.77,37.7,37.77,4600.0,32.2246,32.2587,32.199,32.2587,4600.0
2013-08-12 12:40:00,37.77,37.83,37.77,37.8,11900.0,32.2587,32.31,32.2587,32.2844,11900.0
2013-08-12 12:50:00,37.8,37.83,37.8,37.83,7100.0,32.2844,32.31,32.2844,32.31,7100.0
2013-08-12 13:00:00,37.82,37.85,37.79,37.8,6500.0,32.3014,32.3271,32.2758,32.2844,6500.0
2013-08-12 13:10:00,37.79,37.81,37.77,37.79,10100.0,32.2758,32.2929,32.2587,32.2758,10100.0
2013-08-12 13:20:00,37.8,37.83,37.79,37.8,7000.0,32.2844,32.31,32.2758,32.2844,7000.0
2013-08-12 13:30:00,37.81,37.87,37.81,37.84,10600.0,32.2929,32.3441,32.2929,32.3185,10600.0
2013-08-12 13:40:00,37.82,37.82,37.78,37.78,7300.0,32.3014,32.3014,32.2673,32.2673,7300.0
2013-08-12 13:50:00,37.77,37.78,37.71,37.74,12100.0,32.2587,32.2673,32.2075,32.2331,12100.0
2013-08-12 14:00:00,37.73,37.77,37.7,37.77,5500.0,32.2246,32.2587,32.199,32.2587,5500.0
2013-08-12 14:10:00,37.75,37.75,37.69,37.7,10000.0,32.2417,32.2417,32.1904,32.199,10000.0
2013-08-12 14:20:00,37.69,37.73,37.65,37.68,32300.0,32.1904,32.2246,32.1562,32.1819,32300.0
2013-08-12 14:30:00,37.68,37.74,37.66,37.74,51600.0,32.1819,32.2331,32.1648,32.2331,51600.0
2013-08-12 14:40:00,37.74,37.77,37.73,37.76,13600.0,32.2331,32.2587,32.2246,32.2502,13600.0
2013-08-12 14:50:00,37.76,37.76,37.73,37.75,14000.0,32.2502,32.2502,32.2246,32.2417,14000.0
2013-08-12 15:00:00,37.75,37.8,37.75,37.8,19700.0,32.2417,32.2844,32.2417,32.2844,19700.0
2013-08-12 15:10:00,37.79,37.84,37.79,37.83,32300.0,32.2758,32.3185,32.2758,32.31,32300.0
2013-08-12 15:20:00,37.83,37.83,37.77,37.77,13200.0,32.31,32.31,32.2587,32.2587,13200.0
2013-08-12 15:30:00,37.77,37.79,37.74,37.75,32100.0,32.2587,32.2758,32.2331,32.2417,32100.0
2013-08-12 15:40:00,37.74,37.82,37.74,37.77,46900.0,32.2331,32.3014,32.2331,32.2587,46900.0
2013-08-12 15:50:00,37.78,37.8,37.75,37.8,83400.0,32.2673,32.2844,32.2417,32.2844,83400.0
2013-08-13 09:30:00,38.07,38.39,37.93,38.32,159400.0,32.515,32.7883,32.3954,32.7285,159400.0
2013-08-13 09:40:00,38.31,38.42,38.28,38.35,56500.0,32.7199,32.8139,32.6943,32.7541,56500.0
2013-08-13 09:50:00,38.36,38.4,38.32,38.35,36200.0,32.7626,32.7968,32.7285,32.7541,36200.0
2013-08-13 10:00:00,38.34,38.45,38.32,38.43,71600.0,32.7456,32.8395,32.7285,32.8224,71600.0
2013-08-13 10:10:00,38.44,38.47,38.35,38.45,72600.0,32.831,32.8566,32.7541,32.8395,72600.0
2013-08-13 10:20:00,38.44,38.59,38.42,38.54,92300.0,32.831,32.9591,32.8139,32.9164,92300.0
2013-08-13 10:30:00,38.53,38.54,38.42,38.42,34300.0,32.9078,32.9164,32.8139,32.8139,34300.0
2013-08-13 10:40:00,38.43,38.47,38.43,38.43,17200.0,32.8224,32.8566,32.8224,32.8224,17200.0
2013-08-13 10:50:00,38.44,38.48,38.41,38.47,25400.0,32.831,32.8651,32.8054,32.8566,25400.0
2013-08-13 11:00:00,38.47,38.55,38.46,38.49,68700.0,32.8566,32.9249,32.8481,32.8737,68700.0
2013-08-13 11:10:00,38.49,38.57,38.46,38.57,24000.0,32.8737,32.942,32.8481,32.942,24000.0
2013-08-13 11:20:00,38.56,38.63,38.55,38.62,25600.0,32.9335,32.9932,32.9249,32.9847,25600.0
2013-08-13 11:30:00,38.62,38.63,38.52,38.52,20600.0,32.9847,32.9932,32.8993,32.8993,20600.0
2013-08-13 11:40:00,38.51,38.52,38.47,38.5,34100.0,32.8908,32.8993,32.8566,32.8822,34100.0
2013-08-13 11:50:00,38.48,38.49,38.42,38.45,84900.0,32.8651,32.8737,32.8139,32.8395,84900.0
2013-08-13 12:00:00,38.46,38.46,38.4,38.4,16600.0,32.8481,32.8481,32.7968,32.7968,16600.0
2013-08-13 12:10:00,38.41,38.44,38.39,38.42,12400.0,32.8054,32.831,32.7883,32.8139,12400.0
2013-08-13 12:20:00,38.42,38.56,38.41,38.56,23900.0,32.8139,32.9335,32.8054,32.9335,23900.0
2013-08-13 12:30:00,38.56,38.64,38.56,38.59,34900.0,32.9335,33.0018,32.9335,32.9591,34900.0
2013-08-13 12:40:00,38.59,38.6,38.55,38.59,21800.0,32.9591,32.9676,32.9249,32.9591,21800.0
2013-08-13 12:50:00,38.59,38.67,38.59,38.61,44000.0,32.9591,33.0274,32.9591,32.9762,44000.0
2013-08-13 13:00:00,38.6,38.66,38.59,38.65,53300.0,32.9676,33.0189,32.9591,33.0103,53300.0
2013-08-13 13:10:00,38.66,38.94,38.65,38.9,133600.0,33.0189,33.258,33.0103,33.2239,133600.0
2013-08-13 13:20:00,38.9,39.02,38.89,38.89,80700.0,33.2239,33.3263,33.2153,33.2153,80700.0
2013-08-13 13:30:00,38.88,38.89,38.78,38.82,20900.0,33.2068,33.2153,33.1214,33.1555,20900.0
2013-08-13 13:40:00,38.82,38.82,38.74,38.81,30000.0,33.1555,33.1555,33.0872,33.147,30000.0
2013-08-13 13:50:00,38.81,38.86,38.79,38.83,26900.0,33.147,33.1897,33.1299,33.1641,26900.0
2013-08-13 14:00:00,38.83,38.87,38.8,38.86,38600.0,33.1641,33.1982,33.1384,33.1897,38600.0
2013-08-13 14:10:00,38.86,38.93,38.84,38.91,44500.0,33.1897,33.2495,33.1726,33.2324,44500.0
2013-08-13 14:20:00,38.91,38.97,38.88,38.96,36300.0,33.2324,33.2836,33.2068,33.2751,36300.0
2013-08-13 14:30:00,38.96,38.97,38.9,38.95,52400.0,33.2751,33.2836,33.2239,33.2666,52400.0
2013-08-13 14:40:00,38.95,39.13,38.94,39.12,169300.0,33.2666,33.4203,33.258,33.4117,169300.0
2013-08-13 14:50:00,39.12,39.15,38.99,39.05,64100.0,33.4117,33.4374,33.3007,33.352,64100.0
2013-08-13 15:00:00,39.05,39.12,39.02,39.12,55300.0,33.352,33.4117,33.3263,33.4117,55300.0
2013-08-13 15:10:00,39.12,39.14,39.02,39.09,50500.0,33.4117,33.4288,33.3263,33.3861,50500.0
2013-08-13 15:20:00,39.09,39.2,39.07,39.19,60500.0,33.3861,33.4801,33.369,33.4715,60500.0
2013-08-13 15:30:00,39.19,39.2,39.13,39.13,69100.0,33.4715,33.4801,33.4203,33.4203,69100.0
2013-08-13 15:40:00,39.12,39.16,39.08,39.11,117400.0,33.4117,33.4459,33.3776,33.4032,117400.0
2013-08-13 15:50:00,39.11,39.16,39.09,39.15,355500.0,33.4032,33.4459,33.3861,33.4374,355500.0
2013-08-14 09:30:00,39.28,39.52,39.26,39.47,158300.0,33.5484,33.7534,33.5313,33.7107,158300.0
2013-08-14 09:40:00,39.48,39.7,39.44,39.7,136100.0,33.7192,33.9071,33.6851,33.9071,136100.0
2013-08-14 09:50:00,39.7,39.7,39.5,39.69,77000.0,33.9071,33.9071,33.7363,33.8986,77000.0
2013-08-14 10:00:00,39.69,39.9,39.69,39.84,98200.0,33.8986,34.0779,33.8986,34.0267,98200.0
2013-08-14 10:10:00,39.85,39.85,39.67,39.7,94100.0,34.0352,34.0352,33.8815,33.9071,94100.0
2013-08-14 10:20:00,39.69,39.74,39.59,39.61,59400.0,33.8986,33.9413,33.8132,33.8303,59400.0
2013-08-14 10:30:00,39.61,39.72,39.59,39.6,51700.0,33.8303,33.9242,33.8132,33.8217,51700.0
2013-08-14 10:40:00,39.6,39.61,39.5,39.54,53900.0,33.8217,33.8303,33.7363,33.7705,53900.0
2013-08-14 10:50:00,39.54,39.57,39.49,39.53,29500.0,33.7705,33.7961,33.7278,33.7619,29500.0
2013-08-14 11:00:00,39.53,39.63,39.53,39.62,41300.0,33.7619,33.8473,33.7619,33.8388,41300.0
2013-08-14 11:10:00,39.63,39.67,39.54,39.67,43500.0,33.8473,33.8815,33.7705,33.8815,43500.0
2013-08-14 11:20:00,39.67,39.68,39.55,39.55,27100.0,33.8815,33.89,33.779,33.779,27100.0
2013-08-14 11:30:00,39.55,39.6,39.52,39.54,40500.0,33.779,33.8217,33.7534,33.7705,40500.0
2013-08-14 11:40:00,39.55,39.64,39.55,39.55,27000.0,33.779,33.8559,33.779,33.779,27000.0
2013-08-14 11:50:00,39.55,39.59,39.53,39.56,36800.0,33.779,33.8132,33.7619,33.7875,36800.0
2013-08-14 12:00:00,39.55,39.55,39.49,39.55,56500.0,33.779,33.779,33.7278,33.779,56500.0
2013-08-14 12:10:00,39.54,39.57,39.46,39.55,40100.0,33.7705,33.7961,33.7021,33.779,40100.0
2013-08-14 12:20:00,39.55,39.58,39.5,39.57,55500.0,33.779,33.8046,33.7363,33.7961,55500.0
2013-08-14 12:30:00,39.58,39.67,39.58,39.65,36100.0,33.8046,33.8815,33.8046,33.8644,36100.0
2013-08-14 12:40:00,39.65,39.7,39.64,39.69,15700.0,33.8644,33.9071,33.8559,33.8986,15700.0
2013-08-14 12:50:00,39.69,39.75,39.69,39.7,53700.0,33.8986,33.9498,33.8986,33.9071,53700.0
2013-08-14 13:00:00,39.7,39.74,39.67,39.74,15500.0,33.9071,33.9413,33.8815,33.9413,15500.0
2013-08-14 13:10:00,39.74,39.74,39.7,39.74,17300.0,33.9413,33.9413,33.9071,33.9413,17300.0
2013-08-14 13:20:00,39.74,39.75,39.62,39.62,37700.0,33.9413,33.9498,33.8388,33.8388,37700.0
2013-08-14 13:30:00,39.61,39.7,39.54,39.68,34300.0,33.8303,33.9071,33.7705,33.89,34300.0
2013-08-14 13:40:00,39.67,39.71,39.64,39.67,22700.0,33.8815,33.9157,33.8559,33.8815,22700.0
2013-08-14 13:50:00,39.67,39.71,39.66,39.7,12600.0,33.8815,33.9157,33.873,33.9071,12600.0
2013-08-14 14:00:00,39.71,39.74,39.66,39.68,31300.0,33.9157,33.9413,33.873,33.89,31300.0
2013-08-14 14:10:00,39.68,39.68,39.62,39.63,28000.0,33.89,33.89,33.8388,33.8473,28000.0
2013-08-14 14:20:00,39.6,39.61,39.58,39.59,14000.0,33.8217,33.8303,33.8046,33.8132,14000.0
2013-08-14 14:30:00,39.6,39.61,39.56,39.56,31800.0,33.8217,33.8303,33.7875,33.7875,31800.0
2013-08-14 14:40:00,39.57,39.62,39.56,39.59,26100.0,33.7961,33.8388,33.7875,33.8132,26100.0
2013-08-14 14:50:00,39.58,39.6,39.52,39.52,34700.0,33.8046,33.8217,33.7534,33.7534,34700.0
2013-08-14 15:00:00,39.52,39.52,39.49,39.5,23100.0,33.7534,33.7534,33.7278,33.7363,23100.0
2013-08-14 15:10:00,39.5,39.61,39.5,39.58,43000.0,33.7363,33.8303,33.7363,33.8046,43000.0
2013-08-14 15:20:00,39.58,39.63,39.45,39.45,100200.0,33.8046,33.8473,33.6936,33.6936,100200.0
2013-08-14 15:30:00,39.46,39.46,39.36,39.4,74700.0,33.7021,33.7021,33.6167,33.6509,74700.0
2013-08-14 15:40:00,39.4,39.44,39.37,39.4,78500.0,33.6509,33.6851,33.6253,33.6509,78500.0
2013-08-14 15:50:00,39.4,39.44,39.38,39.38,111600.0,33.6509,33.6851,33.6338,33.6338,111600.0
2013-08-15 09:30:00,39.3,39.31,39.08,39.11,76600.0,33.5655,33.574,33.3776,33.4032,76600.0
2013-08-15 09:40:00,39.12,39.25,39.05,39.06,46800.0,33.4117,33.5228,33.352,33.3605,46800.0
2013-08-15 09:50:00,39.07,39.07,38.84,38.85,41600.0,33.369,33.369,33.1726,33.1811,41600.0
2013-08-15 10:00:00,38.85,38.91,38.79,38.8,39200.0,33.1811,33.2324,33.1299,33.1384,39200.0
2013-08-15 10:10:00,38.8,38.82,38.66,38.68,29500.0,33.1384,33.1555,33.0189,33.036,29500.0
2013-08-15 10:20:00,38.71,38.97,38.71,38.96,23000.0,33.0616,33.2836,33.0616,33.2751,23000.0
2013-08-15 10:30:00,38.96,39.0,38.9,39.0,17500.0,33.2751,33.3093,33.2239,33.3093,17500.0
2013-08-15 10:40:00,39.0,39.04,38.97,39.03,16000.0,33.3093,33.3434,33.2836,33.3349,16000.0
2013-08-15 10:50:00,39.02,39.06,38.98,39.0,28800.0,33.3263,33.3605,33.2922,33.3093,28800.0
2013-08-15 11:00:00,39.01,39.09,39.01,39.07,41700.0,33.3178,33.3861,33.3178,33.369,41700.0
2013-08-15 11:10:00,39.07,39.15,39.07,39.07,26200.0,33.369,33.4374,33.369,33.369,26200.0
2013-08-15 11:20:00,39.09,39.09,39.01,39.02,45500.0,33.3861,33.3861,33.3178,33.3263,45500.0
2013-08-15 11:30:00,39.02,39.04,38.98,39.03,14500.0,33.3263,33.3434,33.2922,33.3349,14500.0
2013-08-15 11:40:00,39.03,39.08,39.01,39.07,8500.0,33.3349,33.3776,33.3178,33.369,8500.0
2013-08-15 11:50:00,39.07,39.09,39.06,39.07,6900.0,33.369,33.3861,33.3605,33.369,6900.0
2013-08-15 12:00:00,39.07,39.07,38.95,38.96,11600.0,33.369,33.369,33.2666,33.2751,11600.0
2013-08-15 12:10:00,38.96,38.98,38.95,38.97,9500.0,33.2751,33.2922,33.2666,33.2836,9500.0
2013-08-15 12:20:00,38.97,39.01,38.97,39.0,12000.0,33.2836,33.3178,33.2836,33.3093,12000.0
2013-08-15 12:30:00,39.0,39.02,38.93,38.97,18800.0,33.3093,33.3263,33.2495,33.2836,18800.0
2013-08-15 12:40:00,38.97,38.97,38.91,38.95,39400.0,33.2836,33.2836,33.2324,33.2666,39400.0
2013-08-15 12:50:00,38.95,39.03,38.95,39.01,10800.0,33.2666,33.3349,33.2666,33.3178,10800.0
2013-08-15 13:00:00,39.02,39.05,38.98,38.98,21500.0,33.3263,33.352,33.2922,33.2922,21500.0
2013-08-15 13:10:00,39.0,39.0,38.93,38.99,17000.0,33.3093,33.3093,33.2495,33.3007,17000.0
2013-08-15 13:20:00,38.98,39.11,38.98,39.03,44700.0,33.2922,33.4032,33.2922,33.3349,44700.0
2013-08-15 13:30:00,39.03,39.09,39.02,39.06,8400.0,33.3349,33.3861,33.3263,33.3605,8400.0
2013-08-15 13:40:00,39.06,39.13,39.06,39.12,6000.0,33.3605,33.4203,33.3605,33.4117,6000.0
2013-08-15 13:50:00,39.13,39.13,39.09,39.09,8600.0,33.4203,33.4203,33.3861,33.3861,8600.0
2013-08-15 14:00:00,39.09,39.09,39.02,39.03,17600.0,33.3861,33.3861,33.3263,33.3349,17600.0
2013-08-15 14:10:00,39.02,39.02,38.89,38.93,23100.0,33.3263,33.3263,33.2153,33.2495,23100.0
2013-08-15 14:20:00,38.93,39.05,38.92,39.02,16200.0,33.2495,33.352,33.2409,33.3263,16200.0
2013-08-15 14:30:00,39.02,39.08,39.02,39.08,19700.0,33.3263,33.3776,33.3263,33.3776,19700.0
2013-08-15 14:40:00,39.08,39.16,39.06,39.09,36200.0,33.3776,33.4459,33.3605,33.3861,36200.0
2013-08-15 14:50:00,39.08,39.08,39.03,39.05,16000.0,33.3776,33.3776,33.3349,33.352,16000.0
2013-08-15 15:00:00,39.05,39.16,39.05,39.14,66500.0,33.352,33.4459,33.352,33.4288,66500.0
2013-08-15 15:10:00,39.14,39.15,39.01,39.01,28300.0,33.4288,33.4374,33.3178,33.3178,28300.0
2013-08-15 15:20:00,39.01,39.03,38.97,39.0,29700.0,33.3178,33.3349,33.2836,33.3093,29700.0
2013-08-15 15:30:00,38.99,39.06,38.98,38.98,43500.0,33.3007,33.3605,33.2922,33.2922,43500.0
2013-08-15 15:40:00,38.99,38.99,38.95,38.96,51900.0,33.3007,33.3007,33.2666,33.2751,51900.0
2013-08-15 15:50:00,38.96,38.98,38.92,38.94,85200.0,33.2751,33.2922,33.2409,33.258,85200.0
2013-08-16 09:30:00,38.99,39.05,38.93,39.04,39300.0,33.3007,33.352,33.2495,33.3434,39300.0
2013-08-16 09:40:00,39.05,39.11,39.01,39.11,28900.0,33.352,33.4032,33.3178,33.4032,28900.0
2013-08-16 09:50:00,39.11,39.16,39.08,39.13,9900.0,33.4032,33.4459,33.3776,33.4203,9900.0
2013-08-16 10:00:00,39.11,39.2,39.03,39.2,18300.0,33.4032,33.4801,33.3349,33.4801,18300.0
2013-08-16 10:10:00,39.17,39.24,39.08,39.08,21500.0,33.4545,33.5142,33.3776,33.3776,21500.0
2013-08-16 10:20:00,39.08,39.14,38.98,39.14,31200.0,33.3776,33.4288,33.2922,33.4288,31200.0
2013-08-16 10:30:00,39.14,39.25,39.05,39.23,30800.0,33.4288,33.5228,33.352,33.5057,30800.0
2013-08-16 10:40:00,39.23,39.23,39.13,39.14,31000.0,33.5057,33.5057,33.4203,33.4288,31000.0
2013-08-16 10:50:00,39.14,39.15,39.1,39.14,36300.0,33.4288,33.4374,33.3947,33.4288,36300.0
2013-08-16 11:00:00,39.13,39.15,39.06,39.08,15700.0,33.4203,33.4374,33.3605,33.3776,15700.0
2013-08-16 11:10:00,39.07,39.1,39.07,39.09,28300.0,33.369,33.3947,33.369,33.3861,28300.0
2013-08-16 11:20:00,39.09,39.09,38.83,38.87,82700.0,33.3861,33.3861,33.1641,33.1982,82700.0
2013-08-16 11:30:00,38.87,38.97,38.87,38.95,4200.0,33.1982,33.2836,33.1982,33.2666,4200.0
2013-08-16 11:40:00,38.94,38.98,38.91,38.91,6500.0,33.258,33.2922,33.2324,33.2324,6500.0
2013-08-16 11:50:00,38.92,38.93,38.9,38.92,3700.0,33.2409,33.2495,33.2239,33.2409,3700.0
2013-08-16 12:00:00,38.91,38.93,38.88,38.89,10100.0,33.2324,33.2495,33.2068,33.2153,10100.0
2013-08-16 12:10:00,38.9,38.91,38.88,38.9,8700.0,33.2239,33.2324,33.2068,33.2239,8700.0
2013-08-16 12:20:00,38.9,38.9,38.74,38.75,19500.0,33.2239,33.2239,33.0872,33.0957,19500.0
2013-08-16 12:30:00,38.76,38.76,38.72,38.72,10600.0,33.1043,33.1043,33.0701,33.0701,10600.0
2013-08-16 12:40:00,38.72,38.73,38.7,38.71,9800.0,33.0701,33.0787,33.053,33.0616,9800.0
2013-08-16 12:50:00,38.71,38.73,38.7,38.71,9000.0,33.0616,33.0787,33.053,33.0616,9000.0
2013-08-16 13:00:00,38.71,38.73,38.64,38.65,8700.0,33.0616,33.0787,33.0018,33.0103,8700.0
2013-08-16 13:10:00,38.64,38.72,38.64,38.72,12600.0,33.0018,33.0701,33.0018,33.0701,12600.0
2013-08-16 13:20:00,38.72,38.73,38.69,38.7,7700.0,33.0701,33.0787,33.0445,33.053,7700.0
2013-08-16 13:30:00,38.69,38.71,38.68,38.69,11900.0,33.0445,33.0616,33.036,33.0445,11900.0
2013-08-16 13:40:00,38.69,38.69,38.56,38.61,15000.0,33.0445,33.0445,32.9335,32.9762,15000.0
2013-08-16 13:50:00,38.61,38.67,38.61,38.64,9200.0,32.9762,33.0274,32.9762,33.0018,9200.0
2013-08-16 14:00:00,38.63,38.68,38.63,38.65,9900.0,32.9932,33.036,32.9932,33.0103,9900.0
2013-08-16 14:10:00,38.65,38.67,38.61,38.61,9000.0,33.0103,33.0274,32.9762,32.9762,9000.0
2013-08-16 14:20:00,38.62,38.67,38.62,38.67,7000.0,32.9847,33.0274,32.9847,33.0274,7000.0
2013-08-16 14:30:00,38.66,38.7,38.63,38.68,13800.0,33.0189,33.053,32.9932,33.036,13800.0
2013-08-16 14:40:00,38.69,38.74,38.69,38.74,12200.0,33.0445,33.0872,33.0445,33.0872,12200.0
2013-08-16 14:50:00,38.73,38.79,38.73,38.78,14100.0,33.0787,33.1299,33.0787,33.1214,14100.0
2013-08-16 15:00:00,38.78,38.82,38.75,38.79,11800.0,33.1214,33.1555,33.0957,33.1299,11800.0
2013-08-16 15:10:00,38.78,38.79,38.73,38.74,13000.0,33.1214,33.1299,33.0787,33.0872,13000.0
2013-08-16 15:20:00,38.73,38.79,38.73,38.73,14400.0,33.0787,33.1299,33.0787,33.0787,14400.0
2013-08-16 15:30:00,38.74,38.79,38.72,38.78,14600.0,33.0872,33.1299,33.0701,33.1214,14600.0
2013-08-16 15:40:00,38.78,38.8,38.71,38.71,20800.0,33.1214,33.1384,33.0616,33.0616,20800.0
2013-08-16 15:50:00,38.71,38.73,38.66,38.66,101500.0,33.0616,33.0787,33.0189,33.0189,101500.0
2013-08-19 09:30:00,38.67,38.68,38.4,38.42,84400.0,33.0274,33.036,32.7968,32.8139,84400.0
2013-08-19 09:40:00,38.43,38.51,38.24,38.34,32900.0,32.8224,32.8908,32.6602,32.7456,32900.0
2013-08-19 09:50:00,38.33,38.41,38.28,38.38,29800.0,32.737,32.8054,32.6943,32.7797,29800.0
2013-08-19 10:00:00,38.37,38.47,38.23,38.23,39200.0,32.7712,32.8566,32.6516,32.6516,39200.0
2013-08-19 10:10:00,38.23,38.25,38.06,38.08,70300.0,32.6516,32.6687,32.5064,32.5235,70300.0
2013-08-19 10:20:00,38.08,38.13,37.98,38.0,37500.0,32.5235,32.5662,32.4381,32.4552,37500.0
2013-08-19 10:30:00,37.99,38.13,37.99,38.11,26000.0,32.4466,32.5662,32.4466,32.5491,26000.0
2013-08-19 10:40:00,38.1,38.1,38.03,38.03,22500.0,32.5406,32.5406,32.4808,32.4808,22500.0
2013-08-19 10:50:00,38.04,38.07,37.99,38.05,21100.0,32.4893,32.515,32.4466,32.4979,21100.0
2013-08-19 11:00:00,38.03,38.11,38.0,38.02,51800.0,32.4808,32.5491,32.4552,32.4723,51800.0
2013-08-19 11:10:00,38.03,38.03,37.95,38.01,31900.0,32.4808,32.4808,32.4125,32.4637,31900.0
2013-08-19 11:20:00,38.02,38.14,38.02,38.1,13800.0,32.4723,32.5747,32.4723,32.5406,13800.0
2013-08-19 11:30:00,38.1,38.1,38.01,38.06,20700.0,32.5406,32.5406,32.4637,32.5064,20700.0
2013-08-19 11:40:00,38.04,38.06,38.01,38.02,11000.0,32.4893,32.5064,32.4637,32.4723,11000.0
2013-08-19 11:50:00,38.01,38.02,37.97,37.98,16100.0,32.4637,32.4723,32.4296,32.4381,16100.0
2013-08-19 12:00:00,37.97,38.01,37.95,38.01,14400.0,32.4296,32.4637,32.4125,32.4637,14400.0
2013-08-19 12:10:00,37.99,38.02,37.98,38.02,10600.0,32.4466,32.4723,32.4381,32.4723,10600.0
2013-08-19 12:20:00,38.0,38.02,37.97,37.98,10200.0,32.4552,32.4723,32.4296,32.4381,10200.0
2013-08-19 12:30:00,37.98,38.02,37.97,37.99,13600.0,32.4381,32.4723,32.4296,32.4466,13600.0
2013-08-19 12:40:00,37.98,38.06,37.97,38.03,16100.0,32.4381,32.5064,32.4296,32.4808,16100.0
2013-08-19 12:50:00,38.02,38.03,37.98,38.03,23300.0,32.4723,32.4808,32.4381,32.4808,23300.0
2013-08-19 13:00:00,38.04,38.04,38.02,38.02,7600.0,32.4893,32.4893,32.4723,32.4723,7600.0
2013-08-19 13:10:00,38.04,38.09,38.04,38.08,15200.0,32.4893,32.532,32.4893,32.5235,15200.0
2013-08-19 13:20:00,38.09,38.13,38.07,38.12,34100.0,32.532,32.5662,32.515,32.5577,34100.0
2013-08-19 13:30:00,38.11,38.13,37.97,37.99,49300.0,32.5491,32.5662,32.4296,32.4466,49300.0
2013-08-19 13:40:00,37.98,37.98,37.93,37.96,7300.0,32.4381,32.4381,32.3954,32.421,7300.0
2013-08-19 13:50:00,37.96,37.98,37.95,37.96,10500.0,32.421,32.4381,32.4125,32.421,10500.0
2013-08-19 14:00:00,37.96,37.99,37.94,37.96,22600.0,32.421,32.4466,32.4039,32.421,22600.0
2013-08-19 14:10:00,37.96,37.99,37.94,37.98,10600.0,32.421,32.4466,32.4039,32.4381,10600.0
2013-08-19 14:20:00,37.99,37.99,37.93,37.95,16100.0,32.4466,32.4466,32.3954,32.4125,16100.0
2013-08-19 14:30:00,37.94,37.94,37.88,37.93,23900.0,32.4039,32.4039,32.3527,32.3954,23900.0
2013-08-19 14:40:00,37.93,37.94,37.89,37.9,15000.0,32.3954,32.4039,32.3612,32.3698,15000.0
2013-08-19 14:50:00,37.9,37.9,37.83,37.84,20300.0,32.3698,32.3698,32.31,32.3185,20300.0
2013-08-19 15:00:00,37.84,37.84,37.77,37.77,18000.0,32.3185,32.3185,32.2587,32.2587,18000.0
2013-08-19 15:10:00,37.78,37.84,37.77,37.78,38800.0,32.2673,32.3185,32.2587,32.2673,38800.0
2013-08-19 15:20:00,37.79,37.8,37.68,37.69,37300.0,32.2758,32.2844,32.1819,32.1904,37300.0
2013-08-19 15:30:00,37.69,37.73,37.62,37.65,47000.0,32.1904,32.2246,32.1306,32.1562,47000.0
2013-08-19 15:40:00,37.66,37.75,37.66,37.7,98600.0,32.1648,32.2417,32.1648,32.199,98600.0
2013-08-19 15:50:00,37.7,37.74,37.63,37.71,297100.0,32.199,32.2331,32.1392,32.2075,297100.0
2013-08-20 09:30:00,37.73,37.94,37.72,37.8,89700.0,32.2246,32.4039,32.216,32.2844,89700.0
2013-08-20 09:40:00,37.8,37.93,37.79,37.9,14000.0,32.2844,32.3954,32.2758,32.3698,14000.0
2013-08-20 09:50:00,37.91,38.02,37.88,37.99,16700.0,32.3783,32.4723,32.3527,32.4466,16700.0
2013-08-20 10:00:00,37.99,38.09,37.99,38.06,9700.0,32.4466,32.532,32.4466,32.5064,9700.0
2013-08-20 10:10:00,38.07,38.08,37.99,38.0,11600.0,32.515,32.5235,32.4466,32.4552,11600.0
2013-08-20 10:20:00,38.02,38.12,38.0,38.0,17300.0,32.4723,32.5577,32.4552,32.4552,17300.0
2013-08-20 10:30:00,38.0,38.08,37.97,38.08,12300.0,32.4552,32.5235,32.4296,32.5235,12300.0
2013-08-20 10:40:00,38.1,38.1,38.02,38.04,9400.0,32.5406,32.5406,32.4723,32.4893,9400.0
2013-08-20 10:50:00,38.05,38.05,38.0,38.0,7600.0,32.4979,32.4979,32.4552,32.4552,7600.0
2013-08-20 11:00:00,38.01,38.01,37.96,37.98,5300.0,32.4637,32.4637,32.421,32.4381,5300.0
2013-08-20 11:10:00,37.99,38.0,37.98,38.0,4100.0,32.4466,32.4552,32.4381,32.4552,4100.0
2013-08-20 11:20:00,38.01,38.02,37.99,38.01,7100.0,32.4637,32.4723,32.4466,32.4637,7100.0
2013-08-20 11:30:00,38.01,38.07,38.01,38.07,9400.0,32.4637,32.515,32.4637,32.515,9400.0
2013-08-20 11:40:00,38.06,38.21,38.04,38.2,17700.0,32.5064,32.6345,32.4893,32.626,17700.0
2013-08-20 11:50:00,38.19,38.24,38.15,38.23,14900.0,32.6175,32.6602,32.5833,32.6516,14900.0
2013-08-20 12:00:00,38.23,38.27,38.21,38.21,11500.0,32.6516,32.6858,32.6345,32.6345,11500.0
2013-08-20 12:10:00,38.21,38.23,38.21,38.23,5600.0,32.6345,32.6516,32.6345,32.6516,5600.0
2013-08-20 12:20:00,38.22,38.25,38.21,38.24,14000.0,32.6431,32.6687,32.6345,32.6602,14000.0
2013-08-20 12:30:00,38.25,38.3,38.24,38.27,26500.0,32.6687,32.7114,32.6602,32.6858,26500.0
2013-08-20 12:40:00,38.27,38.32,38.27,38.32,11700.0,32.6858,32.7285,32.6858,32.7285,11700.0
2013-08-20 12:50:00,38.31,38.35,38.29,38.34,11700.0,32.7199,32.7541,32.7029,32.7456,11700.0
2013-08-20 13:00:00,38.34,38.41,38.34,38.38,16100.0,32.7456,32.8054,32.7456,32.7797,16100.0
2013-08-20 13:10:00,38.38,38.4,38.35,38.39,49900.0,32.7797,32.7968,32.7541,32.7883,49900.0
2013-08-20 13:20:00,38.39,38.39,38.29,38.3,15600.0,32.7883,32.7883,32.7029,32.7114,15600.0
2013-08-20 13:30:00,38.3,38.3,38.18,38.18,27100.0,32.7114,32.7114,32.6089,32.6089,27100.0
2013-08-20 13:40:00,38.2,38.2,38.16,38.16,19800.0,32.626,32.626,32.5918,32.5918,19800.0
2013-08-20 13:50:00,38.16,38.18,38.15,38.16,13800.0,32.5918,32.6089,32.5833,32.5918,13800.0
2013-08-20 14:00:00,38.15,38.19,38.15,38.19,22500.0,32.5833,32.6175,32.5833,32.6175,22500.0
2013-08-20 14:10:00,38.19,38.19,38.17,38.18,8300.0,32.6175,32.6175,32.6004,32.6089,8300.0
2013-08-20 14:20:00,38.17,38.17,38.12,38.16,9700.0,32.6004,32.6004,32.5577,32.5918,9700.0
2013-08-20 14:30:00,38.16,38.17,38.11,38.13,7800.0,32.5918,32.6004,32.5491,32.5662,7800.0
2013-08-20 14:40:00,38.13,38.17,38.13,38.16,9800.0,32.5662,32.6004,32.5662,32.5918,9800.0
2013-08-20 14:50:00,38.16,38.18,38.15,38.17,13600.0,32.5918,32.6089,32.5833,32.6004,13600.0
2013-08-20 15:00:00,38.18,38.18,38.09,38.1,58400.0,32.6089,32.6089,32.532,32.5406,58400.0
2013-08-20 15:10:00,38.1,38.1,38.03,38.03,44100.0,32.5406,32.5406,32.4808,32.4808,44100.0
2013-08-20 15:20:00,38.04,38.09,38.03,38.09,23600.0,32.4893,32.532,32.4808,32.532,23600.0
2013-08-20 15:30:00,38.09,38.16,38.09,38.16,24100.0,32.532,32.5918,32.532,32.5918,24100.0
2013-08-20 15:40:00,38.16,38.19,38.14,38.15,53900.0,32.5918,32.6175,32.5747,32.5833,53900.0
2013-08-20 15:50:00,38.15,38.16,38.07,38.08,75200.0,32.5833,32.5918,32.515,32.5235,75200.0
2013-08-21 09:30:00,38.61,38.66,38.43,38.59,208400.0,32.9762,33.0189,32.8224,32.9591,208400.0
2013-08-21 09:40:00,38.6,38.88,38.58,38.81,118100.0,32.9676,33.2068,32.9505,33.147,118100.0
2013-08-21 09:50:00,38.82,38.84,38.65,38.69,61000.0,33.1555,33.1726,33.0103,33.0445,61000.0
2013-08-21 10:00:00,38.69,38.78,38.5,38.5,145000.0,33.0445,33.1214,32.8822,32.8822,145000.0
2013-08-21 10:10:00,38.5,38.58,38.43,38.46,82900.0,32.8822,32.9505,32.8224,32.8481,82900.0
2013-08-21 10:20:00,38.47,38.6,38.47,38.51,19500.0,32.8566,32.9676,32.8566,32.8908,19500.0
2013-08-21 10:30:00,38.52,38.52,38.41,38.45,21900.0,32.8993,32.8993,32.8054,32.8395,21900.0
2013-08-21 10:40:00,38.46,38.48,38.39,38.47,38000.0,32.8481,32.8651,32.7883,32.8566,38000.0
2013-08-21 10:50:00,38.46,38.5,38.44,38.44,22100.0,32.8481,32.8822,32.831,32.831,22100.0
2013-08-21 11:00:00,38.44,38.48,38.43,38.44,10400.0,32.831,32.8651,32.8224,32.831,10400.0
2013-08-21 11:10:00,38.42,38.45,38.39,38.41,10300.0,32.8139,32.8395,32.7883,32.8054,10300.0
2013-08-21 11:20:00,38.4,38.41,38.32,38.32,17600.0,32.7968,32.8054,32.7285,32.7285,17600.0
2013-08-21 11:30:00,38.32,38.32,38.19,38.22,23300.0,32.7285,32.7285,32.6175,32.6431,23300.0
2013-08-21 11:40:00,38.23,38.34,38.21,38.21,14500.0,32.6516,32.7456,32.6345,32.6345,14500.0
2013-08-21 11:50:00,38.21,38.32,38.19,38.32,9200.0,32.6345,32.7285,32.6175,32.7285,9200.0
2013-08-21 12:00:00,38.33,38.38,38.33,38.34,16400.0,32.737,32.7797,32.737,32.7456,16400.0
2013-08-21 12:10:00,38.34,38.44,38.33,38.43,24400.0,32.7456,32.831,32.737,32.8224,24400.0
2013-08-21 12:20:00,38.42,38.44,38.38,38.43,17700.0,32.8139,32.831,32.7797,32.8224,17700.0
2013-08-21 12:30:00,38.43,38.49,38.42,38.47,22100.0,32.8224,32.8737,32.8139,32.8566,22100.0
2013-08-21 12:40:00,38.48,38.53,38.47,38.52,16500.0,32.8651,32.9078,32.8566,32.8993,16500.0
2013-08-21 12:50:00,38.51,38.53,38.51,38.51,9200.0,32.8908,32.9078,32.8908,32.8908,9200.0
2013-08-21 13:00:00,38.51,38.6,38.49,38.59,39800.0,32.8908,32.9676,32.8737,32.9591,39800.0
2013-08-21 13:10:00,38.6,38.68,38.58,38.68,22900.0,32.9676,33.036,32.9505,33.036,22900.0
2013-08-21 13:20:00,38.67,38.72,38.67,38.71,27800.0,33.0274,33.0701,33.0274,33.0616,27800.0
2013-08-21 13:30:00,38.71,38.72,38.68,38.71,27600.0,33.0616,33.0701,33.036,33.0616,27600.0
2013-08-21 13:40:00,38.7,38.71,38.68,38.69,16600.0,33.053,33.0616,33.036,33.0445,16600.0
2013-08-21 13:50:00,38.68,38.75,38.68,38.74,22100.0,33.036,33.0957,33.036,33.0872,22100.0
2013-08-21 14:00:00,38.74,38.74,38.41,38.47,90700.0,33.0872,33.0872,32.8054,32.8566,90700.0
2013-08-21 14:10:00,38.47,38.55,38.43,38.46,67100.0,32.8566,32.9249,32.8224,32.8481,67100.0
2013-08-21 14:20:00,38.45,38.48,38.4,38.47,17800.0,32.8395,32.8651,32.7968,32.8566,17800.0
2013-08-21 14:30:00,38.46,38.66,38.46,38.61,31900.0,32.8481,33.0189,32.8481,32.9762,31900.0
2013-08-21 14:40:00,38.61,38.71,38.61,38.7,73900.0,32.9762,33.0616,32.9762,33.053,73900.0
2013-08-21 14:50:00,38.7,38.71,38.59,38.59,49300.0,33.053,33.0616,32.9591,32.9591,49300.0
2013-08-21 15:00:00,38.6,38.61,38.52,38.57,42500.0,32.9676,32.9762,32.8993,32.942,42500.0
2013-08-21 15:10:00,38.57,38.61,38.53,38.53,36000.0,32.942,32.9762,32.9078,32.9078,36000.0
2013-08-21 15:20:00,38.52,38.54,38.42,38.45,44400.0,32.8993,32.9164,32.8139,32.8395,44400.0
2013-08-21 15:30:00,38.45,38.46,38.39,38.39,41100.0,32.8395,32.8481,32.7883,32.7883,41100.0
2013-08-21 15:40:00,38.39,38.4,38.27,38.28,64600.0,32.7883,32.7968,32.6858,32.6943,64600.0
2013-08-21 15:50:00,38.28,38.29,38.23,38.27,112200.0,32.6943,32.7029,32.6516,32.6858,112200.0
2013-08-22 09:30:00,38.22,38.36,38.19,38.35,128200.0,32.6431,32.7626,32.6175,32.7541,128200.0
2013-08-22 09:40:00,38.35,38.41,38.35,38.37,77200.0,32.7541,32.8054,32.7541,32.7712,77200.0
2013-08-22 09:50:00,38.37,38.44,38.34,38.41,74800.0,32.7712,32.831,32.7456,32.8054,74800.0
2013-08-22 10:00:00,38.42,38.44,38.35,38.39,57600.0,32.8139,32.831,32.7541,32.7883,57600.0
2013-08-22 10:10:00,38.39,38.43,38.31,38.32,86400.0,32.7883,32.8224,32.7199,32.7285,86400.0
2013-08-22 10:20:00,38.33,38.38,38.18,38.27,67800.0,32.737,32.7797,32.6089,32.6858,67800.0
2013-08-22 10:30:00,38.27,38.31,38.23,38.29,27400.0,32.6858,32.7199,32.6516,32.7029,27400.0
2013-08-22 10:40:00,38.29,38.48,38.29,38.44,49300.0,32.7029,32.8651,32.7029,32.831,49300.0
2013-08-22 10:50:00,38.44,38.45,38.42,38.43,19300.0,32.831,32.8395,32.8139,32.8224,19300.0
2013-08-22 11:00:00,38.44,38.49,38.44,38.48,37000.0,32.831,32.8737,32.831,32.8651,37000.0
2013-08-22 11:10:00,38.48,38.49,38.39,38.39,29200.0,32.8651,32.8737,32.7883,32.7883,29200.0
2013-08-22 11:20:00,38.4,38.4,38.34,38.38,26700.0,32.7968,32.7968,32.7456,32.7797,26700.0
2013-08-22 11:30:00,38.38,38.42,38.35,38.42,21900.0,32.7797,32.8139,32.7541,32.8139,21900.0
2013-08-22 11:40:00,38.41,38.55,38.41,38.55,28500.0,32.8054,32.9249,32.8054,32.9249,28500.0
2013-08-22 11:50:00,38.55,38.58,38.49,38.49,15200.0,32.9249,32.9505,32.8737,32.8737,15200.0
2013-08-22 12:00:00,38.5,38.59,38.5,38.58,15300.0,32.8822,32.9591,32.8822,32.9505,15300.0
2013-08-22 12:10:00,38.58,38.61,38.57,38.61,16500.0,32.9505,32.9762,32.942,32.9762,16500.0
2013-08-22 12:20:00,38.61,38.64,38.56,38.56,16900.0,32.9762,33.0018,32.9335,32.9335,16900.0
2013-08-22 12:30:00,38.57,38.61,38.56,38.61,15800.0,32.942,32.9762,32.9335,32.9762,15800.0
2013-08-22 12:40:00,38.61,38.7,38.61,38.66,20100.0,32.9762,33.053,32.9762,33.0189,20100.0
2013-08-22 12:50:00,38.66,38.68,38.54,38.55,15800.0,33.0189,33.036,32.9164,32.9249,15800.0
2013-08-22 13:00:00,38.54,38.64,38.54,38.63,19600.0,32.9164,33.0018,32.9164,32.9932,19600.0
2013-08-22 13:10:00,38.64,38.69,38.59,38.68,15400.0,33.0018,33.0445,32.9591,33.036,15400.0
2013-08-22 13:20:00,38.69,38.7,38.67,38.69,13400.0,33.0445,33.053,33.0274,33.0445,13400.0
2013-08-22 13:30:00,38.69,38.7,38.63,38.64,25900.0,33.0445,33.053,32.9932,33.0018,25900.0
2013-08-22 13:40:00,38.65,38.65,38.6,38.61,21700.0,33.0103,33.0103,32.9676,32.9762,21700.0
2013-08-22 13:50:00,38.61,38.7,38.6,38.69,24200.0,32.9762,33.053,32.9676,33.0445,24200.0
2013-08-22 14:00:00,38.69,38.69,38.63,38.65,59700.0,33.0445,33.0445,32.9932,33.0103,59700.0
2013-08-22 14:10:00,38.65,38.95,38.65,38.95,46100.0,33.0103,33.2666,33.0103,33.2666,46100.0
2013-08-22 14:20:00,38.95,38.95,38.84,38.9,15900.0,33.2666,33.2666,33.1726,33.2239,15900.0
2013-08-22 14:30:00,38.9,38.95,38.9,38.91,15700.0,33.2239,33.2666,33.2239,33.2324,15700.0
2013-08-22 14:40:00,38.9,39.0,38.9,39.0,10300.0,33.2239,33.3093,33.2239,33.3093,10300.0
2013-08-22 14:50:00,39.0,39.0,38.89,38.9,19200.0,33.3093,33.3093,33.2153,33.2239,19200.0
2013-08-22 15:00:00,38.89,38.91,38.84,38.88,39900.0,33.2153,33.2324,33.1726,33.2068,39900.0
2013-08-22 15:10:00,38.87,38.89,38.8,38.83,30100.0,33.1982,33.2153,33.1384,33.1641,30100.0
2013-08-22 15:20:00,38.82,38.82,38.66,38.7,49300.0,33.1555,33.1555,33.0189,33.053,49300.0
2013-08-22 15:30:00,38.72,38.79,38.7,38.74,122000.0,33.0701,33.1299,33.053,33.0872,122000.0
2013-08-22 15:40:00,38.73,38.76,38.62,38.76,96700.0,33.0787,33.1043,32.9847,33.1043,96700.0
2013-08-22 15:50:00,38.78,38.78,38.73,38.73,156800.0,33.1214,33.1214,33.0787,33.0787,156800.0
2013-08-23 09:30:00,38.89,38.95,38.84,38.86,32300.0,33.2153,33.2666,33.1726,33.1897,32300.0
2013-08-23 09:40:00,38.84,38.85,38.73,38.76,19800.0,33.1726,33.1811,33.0787,33.1043,19800.0
2013-08-23 09:50:00,38.74,38.74,38.61,38.67,19200.0,33.0872,33.0872,32.9762,33.0274,19200.0
2013-08-23 10:00:00,38.75,38.75,38.52,38.54,30800.0,33.0957,33.0957,32.8993,32.9164,30800.0
2013-08-23 10:10:00,38.55,38.65,38.55,38.58,39800.0,32.9249,33.0103,32.9249,32.9505,39800.0
2013-08-23 10:20:00,38.58,38.77,38.58,38.75,23700.0,32.9505,33.1128,32.9505,33.0957,23700.0
2013-08-23 10:30:00,38.77,38.86,38.7,38.86,32200.0,33.1128,33.1897,33.053,33.1897,32200.0
2013-08-23 10:40:00,38.86,38.86,38.73,38.75,28500.0,33.1897,33.1897,33.0787,33.0957,28500.0
2013-08-23 10:50:00,38.75,38.77,38.68,38.72,41300.0,33.0957,33.1128,33.036,33.0701,41300.0
2013-08-23 11:00:00,38.72,38.74,38.65,38.7,32800.0,33.0701,33.0872,33.0103,33.053,32800.0
2013-08-23 11:10:00,38.69,38.71,38.64,38.66,37000.0,33.0445,33.0616,33.0018,33.0189,37000.0
2013-08-23 11:20:00,38.67,38.67,38.61,38.64,25000.0,33.0274,33.0274,32.9762,33.0018,25000.0
2013-08-23 11:30:00,38.64,38.66,38.62,38.65,11200.0,33.0018,33.0189,32.9847,33.0103,11200.0
2013-08-23 11:40:00,38.64,38.65,38.62,38.64,21700.0,33.0018,33.0103,32.9847,33.0018,21700.0
2013-08-23 11:50:00,38.64,38.64,38.54,38.57,18200.0,33.0018,33.0018,32.9164,32.942,18200.0
2013-08-23 12:00:00,38.58,38.6,38.53,38.53,12500.0,32.9505,32.9676,32.9078,32.9078,12500.0
2013-08-23 12:10:00,38.53,38.53,38.48,38.5,16600.0,32.9078,32.9078,32.8651,32.8822,16600.0
2013-08-23 12:20:00,38.52,38.57,38.51,38.57,8700.0,32.8993,32.942,32.8908,32.942,8700.0
2013-08-23 12:30:00,38.58,38.68,38.56,38.65,7700.0,32.9505,33.036,32.9335,33.0103,7700.0
2013-08-23 12:40:00,38.67,38.67,38.61,38.63,15100.0,33.0274,33.0274,32.9762,32.9932,15100.0
2013-08-23 12:50:00,38.62,38.66,38.61,38.61,14000.0,32.9847,33.0189,32.9762,32.9762,14000.0
2013-08-23 13:00:00,38.61,38.62,38.58,38.62,6300.0,32.9762,32.9847,32.9505,32.9847,6300.0
2013-08-23 13:10:00,38.62,38.65,38.62,38.63,6800.0,32.9847,33.0103,32.9847,32.9932,6800.0
2013-08-23 13:20:00,38.64,38.64,38.56,38.56,13300.0,33.0018,33.0018,32.9335,32.9335,13300.0
2013-08-23 13:30:00,38.56,38.58,38.54,38.58,10500.0,32.9335,32.9505,32.9164,32.9505,10500.0
2013-08-23 13:40:00,38.58,38.59,38.54,38.55,11400.0,32.9505,32.9591,32.9164,32.9249,11400.0
2013-08-23 13:50:00,38.55,38.6,38.49,38.51,42800.0,32.9249,32.9676,32.8737,32.8908,42800.0
2013-08-23 14:00:00,38.51,38.6,38.48,38.6,16800.0,32.8908,32.9676,32.8651,32.9676,16800.0
2013-08-23 14:10:00,38.6,38.64,38.6,38.63,13300.0,32.9676,33.0018,32.9676,32.9932,13300.0
2013-08-23 14:20:00,38.62,38.63,38.61,38.61,8000.0,32.9847,32.9932,32.9762,32.9762,8000.0
2013-08-23 14:30:00,38.62,38.68,38.62,38.67,12400.0,32.9847,33.036,32.9847,33.0274,12400.0
2013-08-23 14:40:00,38.67,38.68,38.64,38.65,12900.0,33.0274,33.036,33.0018,33.0103,12900.0
2013-08-23 14:50:00,38.64,38.66,38.64,38.66,8200.0,33.0018,33.0189,33.0018,33.0189,8200.0
2013-08-23 15:00:00,38.66,38.66,38.63,38.66,25800.0,33.0189,33.0189,32.9932,33.0189,25800.0
2013-08-23 15:10:00,38.66,38.67,38.64,38.64,16300.0,33.0189,33.0274,33.0018,33.0018,16300.0
2013-08-23 15:20:00,38.64,38.7,38.64,38.68,29800.0,33.0018,33.053,33.0018,33.036,29800.0
2013-08-23 15:30:00,38.68,38.68,38.64,38.65,26000.0,33.036,33.036,33.0018,33.0103,26000.0
2013-08-23 15:40:00,38.64,38.68,38.64,38.67,50500.0,33.0018,33.036,33.0018,33.0274,50500.0
2013-08-23 15:50:00,38.67,38.7,38.66,38.67,67700.0,33.0274,33.053,33.0189,33.0274,67700.0
2013-08-26 09:30:00,38.55,38.7,38.55,38.66,20400.0,32.9249,33.053,32.9249,33.0189,20400.0
2013-08-26 09:40:00,38.69,38.82,38.69,38.75,13200.0,33.0445,33.1555,33.0445,33.0957,13200.0
2013-08-26 09:50:00,38.76,38.8,38.73,38.73,8400.0,33.1043,33.1384,33.0787,33.0787,8400.0
2013-08-26 10:00:00,38.75,38.81,38.71,38.76,18500.0,33.0957,33.147,33.0616,33.1043,18500.0
2013-08-26 10:10:00,38.77,38.84,38.75,38.84,27500.0,33.1128,33.1726,33.0957,33.1726,27500.0
2013-08-26 10:20:00,38.84,38.94,38.84,38.92,18200.0,33.1726,33.258,33.1726,33.2409,18200.0
2013-08-26 10:30:00,38.93,39.0,38.9,38.98,18800.0,33.2495,33.3093,33.2239,33.2922,18800.0
2013-08-26 10:40:00,39.0,39.02,38.98,39.0,14000.0,33.3093,33.3263,33.2922,33.3093,14000.0
2013-08-26 10:50:00,39.0,39.01,38.97,39.01,11800.0,33.3093,33.3178,33.2836,33.3178,11800.0
2013-08-26 11:00:00,39.01,39.01,38.9,38.95,25200.0,33.3178,33.3178,33.2239,33.2666,25200.0
2013-08-26 11:10:00,38.96,39.01,38.93,38.97,23800.0,33.2751,33.3178,33.2495,33.2836,23800.0
2013-08-26 11:20:00,38.97,38.98,38.95,38.98,8800.0,33.2836,33.2922,33.2666,33.2922,8800.0
2013-08-26 11:30:00,38.99,39.03,38.96,39.02,22500.0,33.3007,33.3349,33.2751,33.3263,22500.0
2013-08-26 11:40:00,39.02,39.02,38.96,38.99,10500.0,33.3263,33.3263,33.2751,33.3007,10500.0
2013-08-26 11:50:00,39.0,39.0,38.94,38.95,16000.0,33.3093,33.3093,33.258,33.2666,16000.0
2013-08-26 12:00:00,38.96,38.97,38.92,38.92,13100.0,33.2751,33.2836,33.2409,33.2409,13100.0
2013-08-26 12:10:00,38.92,38.96,38.91,38.96,10400.0,33.2409,33.2751,33.2324,33.2751,10400.0
2013-08-26 12:20:00,38.96,39.02,38.96,38.96,17200.0,33.2751,33.3263,33.2751,33.2751,17200.0
2013-08-26 12:30:00,38.97,39.0,38.97,39.0,4700.0,33.2836,33.3093,33.2836,33.3093,4700.0
2013-08-26 12:40:00,39.0,39.03,38.97,38.98,7400.0,33.3093,33.3349,33.2836,33.2922,7400.0
2013-08-26 12:50:00,38.98,39.02,38.94,39.0,22500.0,33.2922,33.3263,33.258,33.3093,22500.0
2013-08-26 13:00:00,39.0,39.04,39.0,39.04,6300.0,33.3093,33.3434,33.3093,33.3434,6300.0
2013-08-26 13:10:00,39.03,39.06,39.03,39.03,6300.0,33.3349,33.3605,33.3349,33.3349,6300.0
2013-08-26 13:20:00,39.03,39.07,39.03,39.04,12600.0,33.3349,33.369,33.3349,33.3434,12600.0
2013-08-26 13:30:00,39.03,39.04,38.97,38.98,12500.0,33.3349,33.3434,33.2836,33.2922,12500.0
2013-08-26 13:40:00,38.97,38.97,38.95,38.97,7200.0,33.2836,33.2836,33.2666,33.2836,7200.0
2013-08-26 13:50:00,38.96,39.03,38.93,39.03,17100.0,33.2751,33.3349,33.2495,33.3349,17100.0
2013-08-26 14:00:00,39.03,39.06,39.02,39.05,9900.0,33.3349,33.3605,33.3263,33.352,9900.0
2013-08-26 14:10:00,39.06,39.1,39.03,39.03,11800.0,33.3605,33.3947,33.3349,33.3349,11800.0
2013-08-26 14:20:00,39.04,39.07,39.03,39.06,8400.0,33.3434,33.369,33.3349,33.3605,8400.0
2013-08-26 14:30:00,39.06,39.07,39.03,39.07,16800.0,33.3605,33.369,33.3349,33.369,16800.0
2013-08-26 14:40:00,39.06,39.09,39.03,39.08,12400.0,33.3605,33.3861,33.3349,33.3776,12400.0
2013-08-26 14:50:00,39.09,39.14,39.08,39.13,22500.0,33.3861,33.4288,33.3776,33.4203,22500.0
2013-08-26 15:00:00,39.14,39.17,39.13,39.16,33800.0,33.4288,33.4545,33.4203,33.4459,33800.0
2013-08-26 15:10:00,39.16,39.16,38.99,39.0,22200.0,33.4459,33.4459,33.3007,33.3093,22200.0
2013-08-26 15:20:00,39.0,39.01,38.88,38.92,26900.0,33.3093,33.3178,33.2068,33.2409,26900.0
2013-08-26 15:30:00,38.92,38.95,38.89,38.89,31800.0,33.2409,33.2666,33.2153,33.2153,31800.0
2013-08-26 15:40:00,38.88,38.89,38.82,38.85,61000.0,33.2068,33.2153,33.1555,33.1811,61000.0
2013-08-26 15:50:00,38.85,38.86,38.69,38.7,138900.0,33.1811,33.1897,33.0445,33.053,138900.0
2013-08-27 09:30:00,37.64,37.64,37.18,37.23,300700.0,32.1477,32.1477,31.7548,31.7975,300700.0
2013-08-27 09:40:00,37.31,37.46,37.19,37.21,98200.0,31.8659,31.994,31.7634,31.7805,98200.0
2013-08-27 09:50:00,37.2,37.24,36.86,37.09,200600.0,31.7719,31.8061,31.4815,31.678,200600.0
2013-08-27 10:00:00,37.07,37.21,36.96,37.03,98200.0,31.6609,31.7805,31.5669,31.6267,98200.0
2013-08-27 10:10:00,37.03,37.18,37.0,37.1,92100.0,31.6267,31.7548,31.6011,31.6865,92100.0
2013-08-27 10:20:00,37.09,37.15,37.04,37.13,62900.0,31.678,31.7292,31.6353,31.7121,62900.0
2013-08-27 10:30:00,37.12,37.32,37.11,37.31,75000.0,31.7036,31.8744,31.695,31.8659,75000.0
2013-08-27 10:40:00,37.31,37.35,37.18,37.18,71100.0,31.8659,31.9,31.7548,31.7548,71100.0
2013-08-27 10:50:00,37.18,37.31,37.1,37.3,47900.0,31.7548,31.8659,31.6865,31.8573,47900.0
2013-08-27 11:00:00,37.31,37.4,37.27,37.27,90200.0,31.8659,31.9427,31.8317,31.8317,90200.0
2013-08-27 11:10:00,37.28,37.37,37.28,37.31,39300.0,31.8402,31.9171,31.8402,31.8659,39300.0
2013-08-27 11:20:00,37.3,37.4,37.3,37.33,23800.0,31.8573,31.9427,31.8573,31.8829,23800.0
2013-08-27 11:30:00,37.34,37.36,37.24,37.27,46400.0,31.8915,31.9086,31.8061,31.8317,46400.0
2013-08-27 11:40:00,37.28,37.31,37.25,37.3,18400.0,31.8402,31.8659,31.8146,31.8573,18400.0
2013-08-27 11:50:00,37.3,37.34,37.26,37.29,22000.0,31.8573,31.8915,31.8232,31.8488,22000.0
2013-08-27 12:00:00,37.3,37.31,37.25,37.26,32400.0,31.8573,31.8659,31.8146,31.8232,32400.0
2013-08-27 12:10:00,37.25,37.28,37.25,37.25,30100.0,31.8146,31.8402,31.8146,31.8146,30100.0
2013-08-27 12:20:00,37.25,37.28,37.25,37.27,13800.0,31.8146,31.8402,31.8146,31.8317,13800.0
2013-08-27 12:30:00,37.26,37.35,37.25,37.33,14900.0,31.8232,31.9,31.8146,31.8829,14900.0
2013-08-27 12:40:00,37.33,37.34,37.25,37.29,18000.0,31.8829,31.8915,31.8146,31.8488,18000.0
2013-08-27 12:50:00,37.29,37.3,37.27,37.28,10100.0,31.8488,31.8573,31.8317,31.8402,10100.0
2013-08-27 13:00:00,37.27,37.29,37.25,37.26,15300.0,31.8317,31.8488,31.8146,31.8232,15300.0
2013-08-27 13:10:00,37.27,37.28,37.26,37.27,28000.0,31.8317,31.8402,31.8232,31.8317,28000.0
2013-08-27 13:20:00,37.27,37.27,37.09,37.12,48500.0,31.8317,31.8317,31.678,31.7036,48500.0
2013-08-27 13:30:00,37.13,37.18,37.13,37.13,22700.0,31.7121,31.7548,31.7121,31.7121,22700.0
2013-08-27 13:40:00,37.13,37.24,37.12,37.2,37700.0,31.7121,31.8061,31.7036,31.7719,37700.0
2013-08-27 13:50:00,37.2,37.28,37.11,37.12,105700.0,31.7719,31.8402,31.695,31.7036,105700.0
2013-08-27 14:00:00,37.12,37.19,37.12,37.17,15800.0,31.7036,31.7634,31.7036,31.7463,15800.0
2013-08-27 14:10:00,37.16,37.16,37.03,37.07,30400.0,31.7377,31.7377,31.6267,31.6609,30400.0
2013-08-27 14:20:00,37.07,37.11,37.05,37.07,24600.0,31.6609,31.695,31.6438,31.6609,24600.0
2013-08-27 14:30:00,37.07,37.07,36.96,37.0,48500.0,31.6609,31.6609,31.5669,31.6011,48500.0
2013-08-27 14:40:00,37.0,37.09,37.0,37.09,15600.0,31.6011,31.678,31.6011,31.678,15600.0
2013-08-27 14:50:00,37.09,37.1,37.02,37.04,26700.0,31.678,31.6865,31.6182,31.6353,26700.0
2013-08-27 15:00:00,37.04,37.05,36.99,36.99,39500.0,31.6353,31.6438,31.5926,31.5926,39500.0
2013-08-27 15:10:00,37.0,37.0,36.81,36.87,79300.0,31.6011,31.6011,31.4388,31.4901,79300.0
2013-08-27 15:20:00,36.87,36.92,36.84,36.86,82600.0,31.4901,31.5328,31.4644,31.4815,82600.0
2013-08-27 15:30:00,36.87,36.87,36.8,36.81,58400.0,31.4901,31.4901,31.4303,31.4388,58400.0
2013-08-27 15:40:00,36.81,36.85,36.75,36.76,97800.0,31.4388,31.473,31.3876,31.3961,97800.0
2013-08-27 15:50:00,36.75,36.77,36.66,36.68,237200.0,31.3876,31.4047,31.3107,31.3278,237200.0
2013-08-28 09:30:00,36.36,36.5,36.07,36.19,149900.0,31.0545,31.1741,30.8068,30.9093,149900.0
2013-08-28 09:40:00,36.19,36.22,35.95,36.03,201500.0,30.9093,30.9349,30.7043,30.7726,201500.0
2013-08-28 09:50:00,36.03,36.05,35.7,35.71,132100.0,30.7726,30.7897,30.4908,30.4993,132100.0
2013-08-28 10:00:00,35.71,35.95,35.67,35.81,236200.0,30.4993,30.7043,30.4652,30.5847,236200.0
2013-08-28 10:10:00,35.82,35.98,35.82,35.93,73500.0,30.5933,30.7299,30.5933,30.6872,73500.0
2013-08-28 10:20:00,35.93,35.97,35.84,35.97,55300.0,30.6872,30.7214,30.6104,30.7214,55300.0
2013-08-28 10:30:00,35.97,36.05,35.9,35.98,70000.0,30.7214,30.7897,30.6616,30.7299,70000.0
2013-08-28 10:40:00,35.98,36.01,35.9,35.96,47200.0,30.7299,30.7555,30.6616,30.7128,47200.0
2013-08-28 10:50:00,35.96,36.07,35.96,36.05,69000.0,30.7128,30.8068,30.7128,30.7897,69000.0
2013-08-28 11:00:00,36.05,36.05,35.97,36.04,67100.0,30.7897,30.7897,30.7214,30.7812,67100.0
2013-08-28 11:10:00,36.04,36.09,36.01,36.08,58600.0,30.7812,30.8239,30.7555,30.8153,58600.0
2013-08-28 11:20:00,36.09,36.19,36.09,36.11,31400.0,30.8239,30.9093,30.8239,30.841,31400.0
2013-08-28 11:30:00,36.13,36.32,36.12,36.29,65200.0,30.858,31.0203,30.8495,30.9947,65200.0
2013-08-28 11:40:00,36.29,36.31,36.22,36.22,24800.0,30.9947,31.0118,30.9349,30.9349,24800.0
2013-08-28 11:50:00,36.22,36.32,36.22,36.29,51900.0,30.9349,31.0203,30.9349,30.9947,51900.0
2013-08-28 12:00:00,36.3,36.35,36.3,36.33,16200.0,31.0032,31.0459,31.0032,31.0289,16200.0
2013-08-28 12:10:00,36.33,36.34,36.3,36.33,15400.0,31.0289,31.0374,31.0032,31.0289,15400.0
2013-08-28 12:20:00,36.34,36.34,36.29,36.31,17300.0,31.0374,31.0374,30.9947,31.0118,17300.0
2013-08-28 12:30:00,36.31,36.35,36.31,36.34,18000.0,31.0118,31.0459,31.0118,31.0374,18000.0
2013-08-28 12:40:00,36.34,36.34,36.32,36.33,19000.0,31.0374,31.0374,31.0203,31.0289,19000.0
2013-08-28 12:50:00,36.34,36.34,36.29,36.29,20500.0,31.0374,31.0374,30.9947,30.9947,20500.0
2013-08-28 13:00:00,36.29,36.34,36.28,36.28,17600.0,30.9947,31.0374,30.9862,30.9862,17600.0
2013-08-28 13:10:00,36.28,36.28,36.22,36.24,18200.0,30.9862,30.9862,30.9349,30.952,18200.0
2013-08-28 13:20:00,36.24,36.25,36.2,36.24,14700.0,30.952,30.9605,30.9178,30.952,14700.0
2013-08-28 13:30:00,36.24,36.24,36.18,36.21,19900.0,30.952,30.952,30.9007,30.9264,19900.0
2013-08-28 13:40:00,36.2,36.29,36.2,36.28,17900.0,30.9178,30.9947,30.9178,30.9862,17900.0
2013-08-28 13:50:00,36.28,36.28,36.23,36.24,122600.0,30.9862,30.9862,30.9434,30.952,122600.0
2013-08-28 14:00:00,36.25,36.26,36.19,36.2,38300.0,30.9605,30.9691,30.9093,30.9178,38300.0
2013-08-28 14:10:00,36.19,36.19,36.11,36.11,30000.0,30.9093,30.9093,30.841,30.841,30000.0
2013-08-28 14:20:00,36.12,36.13,36.1,36.1,36200.0,30.8495,30.858,30.8324,30.8324,36200.0
2013-08-28 14:30:00,36.11,36.11,36.07,36.07,51200.0,30.841,30.841,30.8068,30.8068,51200.0
2013-08-28 14:40:00,36.08,36.09,36.0,36.05,59500.0,30.8153,30.8239,30.747,30.7897,59500.0
2013-08-28 14:50:00,36.04,36.06,36.0,36.04,33900.0,30.7812,30.7983,30.747,30.7812,33900.0
2013-08-28 15:00:00,36.05,36.05,35.95,35.96,111500.0,30.7897,30.7897,30.7043,30.7128,111500.0
2013-08-28 15:10:00,35.96,36.02,35.92,35.93,94400.0,30.7128,30.7641,30.6787,30.6872,94400.0
2013-08-28 15:20:00,35.92,35.94,35.87,35.87,67300.0,30.6787,30.6958,30.636,30.636,67300.0
2013-08-28 15:30:00,35.87,35.89,35.84,35.87,102000.0,30.636,30.6531,30.6104,30.636,102000.0
2013-08-28 15:40:00,35.87,35.98,35.87,35.94,146300.0,30.636,30.7299,30.636,30.6958,146300.0
2013-08-28 15:50:00,35.94,35.94,35.88,35.88,215300.0,30.6958,30.6958,30.6445,30.6445,215300.0
2013-08-29 09:30:00,35.93,36.4,35.93,36.4,51500.0,30.6872,31.0886,30.6872,31.0886,51500.0
2013-08-29 09:40:00,36.4,36.5,36.24,36.5,55400.0,31.0886,31.1741,30.952,31.1741,55400.0
2013-08-29 09:50:00,36.5,36.66,36.41,36.54,70800.0,31.1741,31.3107,31.0972,31.2082,70800.0
2013-08-29 10:00:00,36.54,36.62,36.47,36.58,46700.0,31.2082,31.2765,31.1484,31.2424,46700.0
2013-08-29 10:10:00,36.59,36.63,36.47,36.48,40600.0,31.2509,31.2851,31.1484,31.157,40600.0
2013-08-29 10:20:00,36.49,36.51,36.39,36.44,36300.0,31.1655,31.1826,31.0801,31.1228,36300.0
2013-08-29 10:30:00,36.45,36.67,36.43,36.64,22800.0,31.1313,31.3192,31.1143,31.2936,22800.0
2013-08-29 10:40:00,36.65,36.68,36.56,36.56,23200.0,31.3022,31.3278,31.2253,31.2253,23200.0
2013-08-29 10:50:00,36.56,36.64,36.56,36.6,18400.0,31.2253,31.2936,31.2253,31.2595,18400.0
2013-08-29 11:00:00,36.6,36.62,36.55,36.59,13900.0,31.2595,31.2765,31.2168,31.2509,13900.0
2013-08-29 11:10:00,36.61,36.69,36.59,36.67,11600.0,31.268,31.3363,31.2509,31.3192,11600.0
2013-08-29 11:20:00,36.67,36.77,36.67,36.7,19600.0,31.3192,31.4047,31.3192,31.3449,19600.0
2013-08-29 11:30:00,36.7,36.74,36.68,36.74,15500.0,31.3449,31.379,31.3278,31.379,15500.0
2013-08-29 11:40:00,36.75,36.83,36.74,36.8,11900.0,31.3876,31.4559,31.379,31.4303,11900.0
2013-08-29 11:50:00,36.8,36.84,36.79,36.81,9500.0,31.4303,31.4644,31.4217,31.4388,9500.0
2013-08-29 12:00:00,36.85,36.85,36.79,36.79,10700.0,31.473,31.473,31.4217,31.4217,10700.0
2013-08-29 12:10:00,36.78,36.78,36.7,36.73,10500.0,31.4132,31.4132,31.3449,31.3705,10500.0
2013-08-29 12:20:00,36.74,36.82,36.73,36.82,8700.0,31.379,31.4474,31.3705,31.4474,8700.0
2013-08-29 12:30:00,36.82,36.82,36.73,36.75,12700.0,31.4474,31.4474,31.3705,31.3876,12700.0
2013-08-29 12:40:00,36.76,36.77,36.71,36.71,18100.0,31.3961,31.4047,31.3534,31.3534,18100.0
2013-08-29 12:50:00,36.71,36.72,36.65,36.68,34400.0,31.3534,31.3619,31.3022,31.3278,34400.0
2013-08-29 13:00:00,36.69,36.7,36.66,36.7,9900.0,31.3363,31.3449,31.3107,31.3449,9900.0
2013-08-29 13:10:00,36.69,36.7,36.68,36.69,10800.0,31.3363,31.3449,31.3278,31.3363,10800.0
2013-08-29 13:20:00,36.69,36.69,36.58,36.62,17100.0,31.3363,31.3363,31.2424,31.2765,17100.0
2013-08-29 13:30:00,36.61,36.62,36.55,36.58,16500.0,31.268,31.2765,31.2168,31.2424,16500.0
2013-08-29 13:40:00,36.57,36.62,36.56,36.58,17900.0,31.2338,31.2765,31.2253,31.2424,17900.0
2013-08-29 13:50:00,36.57,36.61,36.56,36.61,17400.0,31.2338,31.268,31.2253,31.268,17400.0
2013-08-29 14:00:00,36.6,36.72,36.59,36.72,52700.0,31.2595,31.3619,31.2509,31.3619,52700.0
2013-08-29 14:10:00,36.72,36.72,36.64,36.64,12700.0,31.3619,31.3619,31.2936,31.2936,12700.0
2013-08-29 14:20:00,36.64,36.71,36.64,36.68,15500.0,31.2936,31.3534,31.2936,31.3278,15500.0
2013-08-29 14:30:00,36.68,36.69,36.59,36.61,59800.0,31.3278,31.3363,31.2509,31.268,59800.0
2013-08-29 14:40:00,36.6,36.62,36.58,36.6,24800.0,31.2595,31.2765,31.2424,31.2595,24800.0
2013-08-29 14:50:00,36.6,36.6,36.56,36.57,35300.0,31.2595,31.2595,31.2253,31.2338,35300.0
2013-08-29 15:00:00,36.58,36.59,36.51,36.51,46800.0,31.2424,31.2509,31.1826,31.1826,46800.0
2013-08-29 15:10:00,36.52,36.52,36.46,36.49,31200.0,31.1911,31.1911,31.1399,31.1655,31200.0
2013-08-29 15:20:00,36.49,36.49,36.4,36.42,27600.0,31.1655,31.1655,31.0886,31.1057,27600.0
2013-08-29 15:30:00,36.42,36.43,36.4,36.41,75100.0,31.1057,31.1143,31.0886,31.0972,75100.0
2013-08-29 15:40:00,36.4,36.46,36.36,36.45,112300.0,31.0886,31.1399,31.0545,31.1313,112300.0
2013-08-29 15:50:00,36.45,36.46,36.4,36.41,149900.0,31.1313,31.1399,31.0886,31.0972,149900.0
2013-08-30 09:30:00,36.79,36.88,36.7,36.78,92900.0,31.4217,31.4986,31.3449,31.4132,92900.0
2013-08-30 09:40:00,36.77,36.83,36.72,36.81,38100.0,31.4047,31.4559,31.3619,31.4388,38100.0
2013-08-30 09:50:00,36.79,36.81,36.64,36.64,22900.0,31.4217,31.4388,31.2936,31.2936,22900.0
2013-08-30 10:00:00,36.65,36.65,36.5,36.59,55200.0,31.3022,31.3022,31.1741,31.2509,55200.0
2013-08-30 10:10:00,36.58,36.62,36.52,36.57,78300.0,31.2424,31.2765,31.1911,31.2338,78300.0
2013-08-30 10:20:00,36.57,36.68,36.55,36.62,55800.0,31.2338,31.3278,31.2168,31.2765,55800.0
2013-08-30 10:30:00,36.62,36.65,36.51,36.51,11900.0,31.2765,31.3022,31.1826,31.1826,11900.0
2013-08-30 10:40:00,36.5,36.5,36.33,36.36,69600.0,31.1741,31.1741,31.0289,31.0545,69600.0
2013-08-30 10:50:00,36.37,36.39,36.33,36.33,6100.0,31.063,31.0801,31.0289,31.0289,6100.0
2013-08-30 11:00:00,36.34,36.48,36.34,36.45,19100.0,31.0374,31.157,31.0374,31.1313,19100.0
2013-08-30 11:10:00,36.46,36.5,36.41,36.44,8400.0,31.1399,31.1741,31.0972,31.1228,8400.0
2013-08-30 11:20:00,36.44,36.52,36.43,36.5,23500.0,31.1228,31.1911,31.1143,31.1741,23500.0
2013-08-30 11:30:00,36.49,36.54,36.48,36.48,24600.0,31.1655,31.2082,31.157,31.157,24600.0
2013-08-30 11:40:00,36.47,36.53,36.47,36.52,11600.0,31.1484,31.1997,31.1484,31.1911,11600.0
2013-08-30 11:50:00,36.52,36.59,36.51,36.54,30700.0,31.1911,31.2509,31.1826,31.2082,30700.0
2013-08-30 12:00:00,36.53,36.56,36.5,36.53,17200.0,31.1997,31.2253,31.1741,31.1997,17200.0
2013-08-30 12:10:00,36.54,36.59,36.54,36.56,4300.0,31.2082,31.2509,31.2082,31.2253,4300.0
2013-08-30 12:20:00,36.56,36.57,36.52,36.54,9300.0,31.2253,31.2338,31.1911,31.2082,9300.0
2013-08-30 12:30:00,36.54,36.55,36.5,36.52,11300.0,31.2082,31.2168,31.1741,31.1911,11300.0
2013-08-30 12:40:00,36.53,36.54,36.52,36.53,3700.0,31.1997,31.2082,31.1911,31.1997,3700.0
2013-08-30 12:50:00,36.54,36.6,36.52,36.6,21300.0,31.2082,31.2595,31.1911,31.2595,21300.0
2013-08-30 13:00:00,36.59,36.61,36.39,36.4,46200.0,31.2509,31.268,31.0801,31.0886,46200.0
2013-08-30 13:10:00,36.41,36.66,36.39,36.58,68200.0,31.0972,31.3107,31.0801,31.2424,68200.0
2013-08-30 13:20:00,36.59,36.59,36.54,36.55,6200.0,31.2509,31.2509,31.2082,31.2168,6200.0
2013-08-30 13:30:00,36.55,36.57,36.54,36.57,5500.0,31.2168,31.2338,31.2082,31.2338,5500.0
2013-08-30 13:40:00,36.56,36.58,36.55,36.56,5000.0,31.2253,31.2424,31.2168,31.2253,5000.0
2013-08-30 13:50:00,36.56,36.57,36.54,36.55,16400.0,31.2253,31.2338,31.2082,31.2168,16400.0
2013-08-30 14:00:00,36.54,36.59,36.53,36.56,12700.0,31.2082,31.2509,31.1997,31.2253,12700.0
2013-08-30 14:10:00,36.56,36.56,36.5,36.52,7000.0,31.2253,31.2253,31.1741,31.1911,7000.0
2013-08-30 14:20:00,36.52,36.55,36.52,36.55,6700.0,31.1911,31.2168,31.1911,31.2168,6700.0
2013-08-30 14:30:00,36.54,36.64,36.54,36.63,25500.0,31.2082,31.2936,31.2082,31.2851,25500.0
2013-08-30 14:40:00,36.62,36.63,36.6,36.61,11400.0,31.2765,31.2851,31.2595,31.268,11400.0
2013-08-30 14:50:00,36.61,36.65,36.61,36.63,15700.0,31.268,31.3022,31.268,31.2851,15700.0
2013-08-30 15:00:00,36.63,36.65,36.61,36.64,31800.0,31.2851,31.3022,31.268,31.2936,31800.0
2013-08-30 15:10:00,36.63,36.7,36.63,36.7,36600.0,31.2851,31.3449,31.2851,31.3449,36600.0
2013-08-30 15:20:00,36.69,36.74,36.69,36.74,38300.0,31.3363,31.379,31.3363,31.379,38300.0
2013-08-30 15:30:00,36.73,36.73,36.7,36.7,37200.0,31.3705,31.3705,31.3449,31.3449,37200.0
2013-08-30 15:40:00,36.7,36.74,36.67,36.73,127300.0,31.3449,31.379,31.3192,31.3705,127300.0
2013-08-30 15:50:00,36.72,36.73,36.57,36.7,189600.0,31.3619,31.3705,31.2338,31.3449,189600.0
2013-09-03 09:30:00,37.0,37.15,36.99,37.01,93400.0,31.6011,31.7292,31.5926,31.6096,93400.0
2013-09-03 09:40:00,37.03,37.05,36.74,36.79,60000.0,31.6267,31.6438,31.379,31.4217,60000.0
2013-09-03 09:50:00,36.8,36.82,36.66,36.74,66700.0,31.4303,31.4474,31.3107,31.379,66700.0
2013-09-03 10:00:00,36.76,36.89,36.75,36.86,111900.0,31.3961,31.5071,31.3876,31.4815,111900.0
2013-09-03 10:10:00,36.88,36.88,36.83,36.85,35500.0,31.4986,31.4986,31.4559,31.473,35500.0
2013-09-03 10:20:00,36.84,36.92,36.83,36.87,77200.0,31.4644,31.5328,31.4559,31.4901,77200.0
2013-09-03 10:30:00,36.86,37.06,36.85,37.06,11300.0,31.4815,31.6523,31.473,31.6523,11300.0
2013-09-03 10:40:00,37.06,37.06,37.01,37.04,9800.0,31.6523,31.6523,31.6096,31.6353,9800.0
2013-09-03 10:50:00,37.02,37.03,37.0,37.02,36500.0,31.6182,31.6267,31.6011,31.6182,36500.0
2013-09-03 11:00:00,37.01,37.06,37.01,37.06,12500.0,31.6096,31.6523,31.6096,31.6523,12500.0
2013-09-03 11:10:00,37.05,37.09,37.01,37.02,38300.0,31.6438,31.678,31.6096,31.6182,38300.0
2013-09-03 11:20:00,37.01,37.02,36.81,36.81,36900.0,31.6096,31.6182,31.4388,31.4388,36900.0
2013-09-03 11:30:00,36.79,36.93,36.78,36.93,23600.0,31.4217,31.5413,31.4132,31.5413,23600.0
2013-09-03 11:40:00,36.92,36.94,36.89,36.94,15800.0,31.5328,31.5498,31.5071,31.5498,15800.0
2013-09-03 11:50:00,36.96,36.96,36.9,36.91,7900.0,31.5669,31.5669,31.5157,31.5242,7900.0
2013-09-03 12:00:00,36.91,36.95,36.9,36.94,18400.0,31.5242,31.5584,31.5157,31.5498,18400.0
2013-09-03 12:10:00,36.93,36.93,36.9,36.9,9500.0,31.5413,31.5413,31.5157,31.5157,9500.0
2013-09-03 12:20:00,36.9,36.95,36.9,36.91,8200.0,31.5157,31.5584,31.5157,31.5242,8200.0
2013-09-03 12:30:00,36.92,36.93,36.9,36.92,11500.0,31.5328,31.5413,31.5157,31.5328,11500.0
2013-09-03 12:40:00,36.92,36.92,36.85,36.87,19000.0,31.5328,31.5328,31.473,31.4901,19000.0
2013-09-03 12:50:00,36.87,36.92,36.84,36.89,36300.0,31.4901,31.5328,31.4644,31.5071,36300.0
2013-09-03 13:00:00,36.88,36.92,36.86,36.92,43400.0,31.4986,31.5328,31.4815,31.5328,43400.0
2013-09-03 13:10:00,36.9,36.91,36.84,36.84,9700.0,31.5157,31.5242,31.4644,31.4644,9700.0
2013-09-03 13:20:00,36.84,36.87,36.81,36.86,14100.0,31.4644,31.4901,31.4388,31.4815,14100.0
2013-09-03 13:30:00,36.87,36.94,36.85,36.91,16600.0,31.4901,31.5498,31.473,31.5242,16600.0
2013-09-03 13:40:00,36.91,36.92,36.77,36.77,11100.0,31.5242,31.5328,31.4047,31.4047,11100.0
2013-09-03 13:50:00,36.76,36.85,36.76,36.85,23400.0,31.3961,31.473,31.3961,31.473,23400.0
2013-09-03 14:00:00,36.85,36.87,36.82,36.82,17400.0,31.473,31.4901,31.4474,31.4474,17400.0
2013-09-03 14:10:00,36.81,36.91,36.81,36.87,17900.0,31.4388,31.5242,31.4388,31.4901,17900.0
2013-09-03 14:20:00,36.86,36.87,36.79,36.85,31000.0,31.4815,31.4901,31.4217,31.473,31000.0
2013-09-03 14:30:00,36.85,36.86,36.79,36.8,21200.0,31.473,31.4815,31.4217,31.4303,21200.0
2013-09-03 14:40:00,36.8,36.82,36.79,36.8,28500.0,31.4303,31.4474,31.4217,31.4303,28500.0
2013-09-03 14:50:00,36.8,36.85,36.8,36.83,28000.0,31.4303,31.473,31.4303,31.4559,28000.0
2013-09-03 15:00:00,36.83,36.97,36.82,36.95,33700.0,31.4559,31.5755,31.4474,31.5584,33700.0
2013-09-03 15:10:00,36.96,36.96,36.88,36.88,18900.0,31.5669,31.5669,31.4986,31.4986,18900.0
2013-09-03 15:20:00,36.88,36.92,36.86,36.92,28500.0,31.4986,31.5328,31.4815,31.5328,28500.0
2013-09-03 15:30:00,36.91,36.95,36.89,36.95,39300.0,31.5242,31.5584,31.5071,31.5584,39300.0
2013-09-03 15:40:00,36.95,36.96,36.89,36.9,107300.0,31.5584,31.5669,31.5071,31.5157,107300.0
2013-09-03 15:50:00,36.9,36.93,36.84,36.87,183600.0,31.5157,31.5413,31.4644,31.4901,183600.0
2013-09-04 09:30:00,36.46,36.7,36.4,36.44,204100.0,31.1399,31.3449,31.0886,31.1228,204100.0
2013-09-04 09:40:00,36.43,36.71,36.39,36.69,130400.0,31.1143,31.3534,31.0801,31.3363,130400.0
2013-09-04 09:50:00,36.69,36.81,36.62,36.62,49600.0,31.3363,31.4388,31.2765,31.2765,49600.0
2013-09-04 10:00:00,36.64,36.77,36.6,36.75,55800.0,31.2936,31.4047,31.2595,31.3876,55800.0
2013-09-04 10:10:00,36.76,36.89,36.75,36.84,39300.0,31.3961,31.5071,31.3876,31.4644,39300.0
2013-09-04 10:20:00,36.86,36.95,36.85,36.95,32400.0,31.4815,31.5584,31.473,31.5584,32400.0
2013-09-04 10:30:00,36.95,37.01,36.93,37.0,23200.0,31.5584,31.6096,31.5413,31.6011,23200.0
2013-09-04 10:40:00,37.0,37.0,36.85,36.87,35500.0,31.6011,31.6011,31.473,31.4901,35500.0
2013-09-04 10:50:00,36.89,36.92,36.84,36.87,19000.0,31.5071,31.5328,31.4644,31.4901,19000.0
2013-09-04 11:00:00,36.89,36.99,36.87,36.94,26900.0,31.5071,31.5926,31.4901,31.5498,26900.0
2013-09-04 11:10:00,36.95,36.95,36.89,36.95,31500.0,31.5584,31.5584,31.5071,31.5584,31500.0
2013-09-04 11:20:00,36.96,36.98,36.89,36.93,20800.0,31.5669,31.584,31.5071,31.5413,20800.0
2013-09-04 11:30:00,36.93,36.98,36.89,36.93,19000.0,31.5413,31.584,31.5071,31.5413,19000.0
2013-09-04 11:40:00,36.92,37.12,36.91,37.12,85200.0,31.5328,31.7036,31.5242,31.7036,85200.0
2013-09-04 11:50:00,37.11,37.21,37.11,37.17,28800.0,31.695,31.7805,31.695,31.7463,28800.0
2013-09-04 12:00:00,37.18,37.25,37.18,37.24,18800.0,31.7548,31.8146,31.7548,31.8061,18800.0
2013-09-04 12:10:00,37.24,37.27,37.21,37.27,18700.0,31.8061,31.8317,31.7805,31.8317,18700.0
2013-09-04 12:20:00,37.26,37.29,37.21,37.22,40700.0,31.8232,31.8488,31.7805,31.789,40700.0
2013-09-04 12:30:00,37.23,37.25,37.21,37.23,20000.0,31.7975,31.8146,31.7805,31.7975,20000.0
2013-09-04 12:40:00,37.22,37.23,37.16,37.21,30700.0,31.789,31.7975,31.7377,31.7805,30700.0
2013-09-04 12:50:00,37.2,37.3,37.2,37.25,21500.0,31.7719,31.8573,31.7719,31.8146,21500.0
2013-09-04 13:00:00,37.25,37.26,37.17,37.17,33700.0,31.8146,31.8232,31.7463,31.7463,33700.0
2013-09-04 13:10:00,37.17,37.2,37.15,37.2,74100.0,31.7463,31.7719,31.7292,31.7719,74100.0
2013-09-04 13:20:00,37.2,37.24,37.2,37.23,18900.0,31.7719,31.8061,31.7719,31.7975,18900.0
2013-09-04 13:30:00,37.22,37.24,37.19,37.19,21100.0,31.789,31.8061,31.7634,31.7634,21100.0
2013-09-04 13:40:00,37.19,37.24,37.16,37.16,27600.0,31.7634,31.8061,31.7377,31.7377,27600.0
2013-09-04 13:50:00,37.16,37.17,37.12,37.16,89400.0,31.7377,31.7463,31.7036,31.7377,89400.0
2013-09-04 14:00:00,37.16,37.26,37.15,37.25,20900.0,31.7377,31.8232,31.7292,31.8146,20900.0
2013-09-04 14:10:00,37.25,37.29,37.24,37.28,33100.0,31.8146,31.8488,31.8061,31.8402,33100.0
2013-09-04 14:20:00,37.28,37.29,37.18,37.22,31800.0,31.8402,31.8488,31.7548,31.789,31800.0
2013-09-04 14:30:00,37.2,37.27,37.2,37.27,10800.0,31.7719,31.8317,31.7719,31.8317,10800.0
2013-09-04 14:40:00,37.27,37.32,37.25,37.25,21400.0,31.8317,31.8744,31.8146,31.8146,21400.0
2013-09-04 14:50:00,37.25,37.3,37.23,37.23,27600.0,31.8146,31.8573,31.7975,31.7975,27600.0
2013-09-04 15:00:00,37.23,37.23,37.12,37.19,106400.0,31.7975,31.7975,31.7036,31.7634,106400.0
2013-09-04 15:10:00,37.19,37.21,37.17,37.2,66800.0,31.7634,31.7805,31.7463,31.7719,66800.0
2013-09-04 15:20:00,37.2,37.2,37.05,37.05,103200.0,31.7719,31.7719,31.6438,31.6438,103200.0
2013-09-04 15:30:00,37.06,37.1,37.04,37.05,56200.0,31.6523,31.6865,31.6353,31.6438,56200.0
2013-09-04 15:40:00,37.05,37.17,37.01,37.13,156600.0,31.6438,31.7463,31.6096,31.7121,156600.0
2013-09-04 15:50:00,37.13,37.13,37.0,37.03,272000.0,31.7121,31.7121,31.6011,31.6267,272000.0
2013-09-05 09:30:00,36.79,37.02,36.76,37.0,75800.0,31.4217,31.6182,31.3961,31.6011,75800.0
2013-09-05 09:40:00,37.0,37.01,36.91,36.94,23500.0,31.6011,31.6096,31.5242,31.5498,23500.0
2013-09-05 09:50:00,36.94,37.0,36.93,36.97,27200.0,31.5498,31.6011,31.5413,31.5755,27200.0
2013-09-05 10:00:00,36.96,36.99,36.91,36.97,26600.0,31.5669,31.5926,31.5242,31.5755,26600.0
2013-09-05 10:10:00,36.96,36.97,36.88,36.94,31000.0,31.5669,31.5755,31.4986,31.5498,31000.0
2013-09-05 10:20:00,36.92,36.98,36.86,36.94,22200.0,31.5328,31.584,31.4815,31.5498,22200.0
2013-09-05 10:30:00,36.93,36.93,36.8,36.81,16600.0,31.5413,31.5413,31.4303,31.4388,16600.0
2013-09-05 10:40:00,36.81,36.84,36.77,36.83,10000.0,31.4388,31.4644,31.4047,31.4559,10000.0
2013-09-05 10:50:00,36.83,36.89,36.79,36.79,30900.0,31.4559,31.5071,31.4217,31.4217,30900.0
2013-09-05 11:00:00,36.81,36.85,36.74,36.84,29500.0,31.4388,31.473,31.379,31.4644,29500.0
2013-09-05 11:10:00,36.85,36.9,36.84,36.85,13300.0,31.473,31.5157,31.4644,31.473,13300.0
2013-09-05 11:20:00,36.83,36.93,36.77,36.9,34800.0,31.4559,31.5413,31.4047,31.5157,34800.0
2013-09-05 11:30:00,36.9,37.0,36.9,36.98,38700.0,31.5157,31.6011,31.5157,31.584,38700.0
2013-09-05 11:40:00,36.98,37.07,36.93,37.07,32500.0,31.584,31.6609,31.5413,31.6609,32500.0
2013-09-05 11:50:00,37.07,37.08,37.02,37.06,13000.0,31.6609,31.6694,31.6182,31.6523,13000.0
2013-09-05 12:00:00,37.05,37.11,37.05,37.1,15700.0,31.6438,31.695,31.6438,31.6865,15700.0
2013-09-05 12:10:00,37.08,37.08,36.93,37.0,53600.0,31.6694,31.6694,31.5413,31.6011,53600.0
2013-09-05 12:20:00,37.0,37.01,36.98,36.98,11500.0,31.6011,31.6096,31.584,31.584,11500.0
2013-09-05 12:30:00,36.98,37.02,36.97,37.01,13600.0,31.584,31.6182,31.5755,31.6096,13600.0
2013-09-05 12:40:00,37.0,37.03,36.99,36.99,15100.0,31.6011,31.6267,31.5926,31.5926,15100.0
2013-09-05 12:50:00,36.99,37.02,36.95,37.02,25200.0,31.5926,31.6182,31.5584,31.6182,25200.0
2013-09-05 13:00:00,37.01,37.09,37.0,37.06,19700.0,31.6096,31.678,31.6011,31.6523,19700.0
2013-09-05 13:10:00,37.07,37.14,37.02,37.14,39400.0,31.6609,31.7207,31.6182,31.7207,39400.0
2013-09-05 13:20:00,37.14,37.18,37.14,37.16,11400.0,31.7207,31.7548,31.7207,31.7377,11400.0
2013-09-05 13:30:00,37.17,37.19,37.16,37.19,20000.0,31.7463,31.7634,31.7377,31.7634,20000.0
2013-09-05 13:40:00,37.18,37.27,37.17,37.21,34900.0,31.7548,31.8317,31.7463,31.7805,34900.0
2013-09-05 13:50:00,37.21,37.21,37.14,37.15,21300.0,31.7805,31.7805,31.7207,31.7292,21300.0
2013-09-05 14:00:00,37.15,37.21,37.15,37.15,23100.0,31.7292,31.7805,31.7292,31.7292,23100.0
2013-09-05 14:10:00,37.15,37.18,37.14,37.18,11300.0,31.7292,31.7548,31.7207,31.7548,11300.0
2013-09-05 14:20:00,37.18,37.21,37.14,37.2,103600.0,31.7548,31.7805,31.7207,31.7719,103600.0
2013-09-05 14:30:00,37.2,37.25,37.2,37.23,24600.0,31.7719,31.8146,31.7719,31.7975,24600.0
2013-09-05 14:40:00,37.24,37.28,37.23,37.23,13500.0,31.8061,31.8402,31.7975,31.7975,13500.0
2013-09-05 14:50:00,37.24,37.33,37.24,37.26,19500.0,31.8061,31.8829,31.8061,31.8232,19500.0
2013-09-05 15:00:00,37.24,37.25,37.2,37.2,22200.0,31.8061,31.8146,31.7719,31.7719,22200.0
2013-09-05 15:10:00,37.2,37.25,37.19,37.24,25400.0,31.7719,31.8146,31.7634,31.8061,25400.0
2013-09-05 15:20:00,37.24,37.24,37.15,37.17,29700.0,31.8061,31.8061,31.7292,31.7463,29700.0
2013-09-05 15:30:00,37.16,37.19,37.11,37.12,45300.0,31.7377,31.7634,31.695,31.7036,45300.0
2013-09-05 15:40:00,37.12,37.14,37.08,37.1,37100.0,31.7036,31.7207,31.6694,31.6865,37100.0
2013-09-05 15:50:00,37.1,37.11,37.03,37.11,136000.0,31.6865,31.695,31.6267,31.695,136000.0
2013-09-06 09:30:00,37.01,37.27,37.01,37.11,98100.0,31.6096,31.8317,31.6096,31.695,98100.0
2013-09-06 09:40:00,37.12,37.12,36.5,36.63,185500.0,31.7036,31.7036,31.1741,31.2851,185500.0
2013-09-06 09:50:00,36.66,36.87,36.66,36.83,69100.0,31.3107,31.4901,31.3107,31.4559,69100.0
2013-09-06 10:00:00,36.81,36.84,36.5,36.84,133800.0,31.4388,31.4644,31.1741,31.4644,133800.0
2013-09-06 10:10:00,36.84,36.92,36.81,36.9,36400.0,31.4644,31.5328,31.4388,31.5157,36400.0
2013-09-06 10:20:00,36.9,36.97,36.78,36.97,66300.0,31.5157,31.5755,31.4132,31.5755,66300.0
2013-09-06 10:30:00,36.97,36.98,36.93,36.94,54600.0,31.5755,31.584,31.5413,31.5498,54600.0
2013-09-06 10:40:00,36.94,37.04,36.94,37.03,37300.0,31.5498,31.6353,31.5498,31.6267,37300.0
2013-09-06 10:50:00,37.05,37.2,36.94,37.18,43100.0,31.6438,31.7719,31.5498,31.7548,43100.0
2013-09-06 11:00:00,37.18,37.37,37.18,37.23,25300.0,31.7548,31.9171,31.7548,31.7975,25300.0
2013-09-06 11:10:00,37.23,37.23,37.03,37.03,37800.0,31.7975,31.7975,31.6267,31.6267,37800.0
2013-09-06 11:20:00,37.02,37.1,37.01,37.08,11400.0,31.6182,31.6865,31.6096,31.6694,11400.0
2013-09-06 11:30:00,37.09,37.17,37.06,37.16,11800.0,31.678,31.7463,31.6523,31.7377,11800.0
2013-09-06 11:40:00,37.17,37.19,37.04,37.07,24400.0,31.7463,31.7634,31.6353,31.6609,24400.0
2013-09-06 11:50:00,37.09,37.15,37.09,37.14,15100.0,31.678,31.7292,31.678,31.7207,15100.0
2013-09-06 12:00:00,37.15,37.15,37.03,37.04,24100.0,31.7292,31.7292,31.6267,31.6353,24100.0
2013-09-06 12:10:00,37.03,37.12,37.03,37.12,13700.0,31.6267,31.7036,31.6267,31.7036,13700.0
2013-09-06 12:20:00,37.13,37.13,37.1,37.1,5100.0,31.7121,31.7121,31.6865,31.6865,5100.0
2013-09-06 12:30:00,37.11,37.16,37.11,37.11,7700.0,31.695,31.7377,31.695,31.695,7700.0
2013-09-06 12:40:00,37.1,37.1,37.07,37.07,4200.0,31.6865,31.6865,31.6609,31.6609,4200.0
2013-09-06 12:50:00,37.08,37.11,37.07,37.07,11000.0,31.6694,31.695,31.6609,31.6609,11000.0
2013-09-06 13:00:00,37.07,37.11,37.06,37.1,26000.0,31.6609,31.695,31.6523,31.6865,26000.0
2013-09-06 13:10:00,37.1,37.1,37.04,37.07,14900.0,31.6865,31.6865,31.6353,31.6609,14900.0
2013-09-06 13:20:00,37.12,37.12,37.03,37.06,16200.0,31.7036,31.7036,31.6267,31.6523,16200.0
2013-09-06 13:30:00,37.06,37.1,37.05,37.08,14300.0,31.6523,31.6865,31.6438,31.6694,14300.0
2013-09-06 13:40:00,37.05,37.13,37.04,37.12,19300.0,31.6438,31.7121,31.6353,31.7036,19300.0
2013-09-06 13:50:00,37.12,37.21,37.12,37.2,13300.0,31.7036,31.7805,31.7036,31.7719,13300.0
2013-09-06 14:00:00,37.21,37.26,37.21,37.23,16500.0,31.7805,31.8232,31.7805,31.7975,16500.0
2013-09-06 14:10:00,37.23,37.25,37.19,37.25,8700.0,31.7975,31.8146,31.7634,31.8146,8700.0
2013-09-06 14:20:00,37.25,37.27,37.24,37.24,8300.0,31.8146,31.8317,31.8061,31.8061,8300.0
2013-09-06 14:30:00,37.26,37.28,37.23,37.26,10600.0,31.8232,31.8402,31.7975,31.8232,10600.0
2013-09-06 14:40:00,37.26,37.27,37.22,37.26,13700.0,31.8232,31.8317,31.789,31.8232,13700.0
2013-09-06 14:50:00,37.26,37.29,37.22,37.25,16100.0,31.8232,31.8488,31.789,31.8146,16100.0
2013-09-06 15:00:00,37.25,37.3,37.22,37.27,55400.0,31.8146,31.8573,31.789,31.8317,55400.0
2013-09-06 15:10:00,37.26,37.27,37.16,37.19,63600.0,31.8232,31.8317,31.7377,31.7634,63600.0
2013-09-06 15:20:00,37.19,37.23,37.16,37.23,77000.0,31.7634,31.7975,31.7377,31.7975,77000.0
2013-09-06 15:30:00,37.24,37.24,37.14,37.18,119600.0,31.8061,31.8061,31.7207,31.7548,119600.0
2013-09-06 15:40:00,37.18,37.18,37.09,37.09,123300.0,31.7548,31.7548,31.678,31.678,123300.0
2013-09-06 15:50:00,37.09,37.16,37.09,37.13,136300.0,31.678,31.7377,31.678,31.7121,136300.0
2013-09-09 09:30:00,37.2,37.55,37.18,37.51,39900.0,31.7719,32.0708,31.7548,32.0367,39900.0
2013-09-09 09:40:00,37.48,37.48,37.27,37.43,18700.0,32.0111,32.0111,31.8317,31.9683,18700.0
2013-09-09 09:50:00,37.4,37.46,37.32,37.41,28800.0,31.9427,31.994,31.8744,31.9513,28800.0
2013-09-09 10:00:00,37.43,37.47,37.26,37.27,78600.0,31.9683,32.0025,31.8232,31.8317,78600.0
2013-09-09 10:10:00,37.27,37.34,37.26,37.32,15300.0,31.8317,31.8915,31.8232,31.8744,15300.0
2013-09-09 10:20:00,37.32,37.37,37.24,37.24,34800.0,31.8744,31.9171,31.8061,31.8061,34800.0
2013-09-09 10:30:00,37.22,37.26,37.15,37.18,28500.0,31.789,31.8232,31.7292,31.7548,28500.0
2013-09-09 10:40:00,37.18,37.19,37.16,37.18,42600.0,31.7548,31.7634,31.7377,31.7548,42600.0
2013-09-09 10:50:00,37.16,37.16,37.08,37.1,54900.0,31.7377,31.7377,31.6694,31.6865,54900.0
2013-09-09 11:00:00,37.1,37.11,37.05,37.09,22200.0,31.6865,31.695,31.6438,31.678,22200.0
2013-09-09 11:10:00,37.08,37.1,37.08,37.1,17600.0,31.6694,31.6865,31.6694,31.6865,17600.0
2013-09-09 11:20:00,37.1,37.15,37.09,37.13,52300.0,31.6865,31.7292,31.678,31.7121,52300.0
2013-09-09 11:30:00,37.13,37.15,37.13,37.15,16300.0,31.7121,31.7292,31.7121,31.7292,16300.0
2013-09-09 11:40:00,37.15,37.16,37.14,37.16,54500.0,31.7292,31.7377,31.7207,31.7377,54500.0
2013-09-09 11:50:00,37.16,37.17,37.13,37.15,13800.0,31.7377,31.7463,31.7121,31.7292,13800.0
2013-09-09 12:00:00,37.15,37.16,37.1,37.13,21400.0,31.7292,31.7377,31.6865,31.7121,21400.0
2013-09-09 12:10:00,37.14,37.26,37.14,37.15,28900.0,31.7207,31.8232,31.7207,31.7292,28900.0
2013-09-09 12:20:00,37.16,37.18,37.15,37.16,17400.0,31.7377,31.7548,31.7292,31.7377,17400.0
2013-09-09 12:30:00,37.17,37.18,37.16,37.17,16800.0,31.7463,31.7548,31.7377,31.7463,16800.0
2013-09-09 12:40:00,37.17,37.18,37.14,37.15,22500.0,31.7463,31.7548,31.7207,31.7292,22500.0
2013-09-09 12:50:00,37.15,37.17,37.15,37.16,5900.0,31.7292,31.7463,31.7292,31.7377,5900.0
2013-09-09 13:00:00,37.16,37.16,37.11,37.13,38600.0,31.7377,31.7377,31.695,31.7121,38600.0
2013-09-09 13:10:00,37.13,37.18,37.12,37.15,34100.0,31.7121,31.7548,31.7036,31.7292,34100.0
2013-09-09 13:20:00,37.16,37.18,37.12,37.18,21100.0,31.7377,31.7548,31.7036,31.7548,21100.0
2013-09-09 13:30:00,37.18,37.22,37.18,37.19,74400.0,31.7548,31.789,31.7548,31.7634,74400.0
2013-09-09 13:40:00,37.19,37.34,37.18,37.28,61900.0,31.7634,31.8915,31.7548,31.8402,61900.0
2013-09-09 13:50:00,37.28,37.31,37.27,37.3,58300.0,31.8402,31.8659,31.8317,31.8573,58300.0
2013-09-09 14:00:00,37.3,37.31,37.29,37.3,18600.0,31.8573,31.8659,31.8488,31.8573,18600.0
2013-09-09 14:10:00,37.3,37.35,37.29,37.33,30600.0,31.8573,31.9,31.8488,31.8829,30600.0
2013-09-09 14:20:00,37.34,37.37,37.32,37.34,12300.0,31.8915,31.9171,31.8744,31.8915,12300.0
2013-09-09 14:30:00,37.34,37.36,37.29,37.31,41100.0,31.8915,31.9086,31.8488,31.8659,41100.0
2013-09-09 14:40:00,37.31,37.35,37.3,37.32,25800.0,31.8659,31.9,31.8573,31.8744,25800.0
2013-09-09 14:50:00,37.32,37.34,37.3,37.31,24900.0,31.8744,31.8915,31.8573,31.8659,24900.0
2013-09-09 15:00:00,37.31,37.33,37.23,37.25,42100.0,31.8659,31.8829,31.7975,31.8146,42100.0
2013-09-09 15:10:00,37.26,37.33,37.23,37.33,33000.0,31.8232,31.8829,31.7975,31.8829,33000.0
2013-09-09 15:20:00,37.33,37.35,37.26,37.26,67800.0,31.8829,31.9,31.8232,31.8232,67800.0
2013-09-09 15:30:00,37.26,37.33,37.22,37.22,67000.0,31.8232,31.8829,31.789,31.789,67000.0
2013-09-09 15:40:00,37.22,37.25,37.19,37.24,93700.0,31.789,31.8146,31.7634,31.8061,93700.0
2013-09-09 15:50:00,37.24,37.26,37.24,37.25,215400.0,31.8061,31.8232,31.8061,31.8146,215400.0
2013-09-10 09:30:00,38.38,38.47,38.1,38.15,167700.0,32.7797,32.8566,32.5406,32.5833,167700.0
2013-09-10 09:40:00,38.16,38.44,38.14,38.42,171600.0,32.5918,32.831,32.5747,32.8139,171600.0
2013-09-10 09:50:00,38.43,38.58,38.41,38.54,93700.0,32.8224,32.9505,32.8054,32.9164,93700.0
2013-09-10 10:00:00,38.53,38.58,38.38,38.39,155000.0,32.9078,32.9505,32.7797,32.7883,155000.0
2013-09-10 10:10:00,38.4,38.42,38.26,38.28,113700.0,32.7968,32.8139,32.6772,32.6943,113700.0
2013-09-10 10:20:00,38.3,38.35,38.27,38.32,145300.0,32.7114,32.7541,32.6858,32.7285,145300.0
2013-09-10 10:30:00,38.32,38.36,38.28,38.36,48100.0,32.7285,32.7626,32.6943,32.7626,48100.0
2013-09-10 10:40:00,38.36,38.4,38.32,38.35,97000.0,32.7626,32.7968,32.7285,32.7541,97000.0
2013-09-10 10:50:00,38.34,38.35,38.2,38.2,40000.0,32.7456,32.7541,32.626,32.626,40000.0
2013-09-10 11:00:00,38.2,38.28,38.15,38.28,47800.0,32.626,32.6943,32.5833,32.6943,47800.0
2013-09-10 11:10:00,38.28,38.5,38.26,38.48,109000.0,32.6943,32.8822,32.6772,32.8651,109000.0
2013-09-10 11:20:00,38.47,38.54,38.46,38.46,65600.0,32.8566,32.9164,32.8481,32.8481,65600.0
2013-09-10 11:30:00,38.46,38.46,38.3,38.3,27900.0,32.8481,32.8481,32.7114,32.7114,27900.0
2013-09-10 11:40:00,38.29,38.3,38.22,38.27,22600.0,32.7029,32.7114,32.6431,32.6858,22600.0
2013-09-10 11:50:00,38.27,38.36,38.27,38.33,24600.0,32.6858,32.7626,32.6858,32.737,24600.0
2013-09-10 12:00:00,38.33,38.37,38.33,38.35,52800.0,32.737,32.7712,32.737,32.7541,52800.0
2013-09-10 12:10:00,38.35,38.38,38.28,38.38,19300.0,32.7541,32.7797,32.6943,32.7797,19300.0
2013-09-10 12:20:00,38.39,38.43,38.29,38.31,20400.0,32.7883,32.8224,32.7029,32.7199,20400.0
2013-09-10 12:30:00,38.32,38.33,38.24,38.24,72200.0,32.7285,32.737,32.6602,32.6602,72200.0
2013-09-10 12:40:00,38.24,38.29,38.2,38.27,36400.0,32.6602,32.7029,32.626,32.6858,36400.0
2013-09-10 12:50:00,38.27,38.31,38.26,38.27,38700.0,32.6858,32.7199,32.6772,32.6858,38700.0
2013-09-10 13:00:00,38.27,38.3,38.23,38.29,44200.0,32.6858,32.7114,32.6516,32.7029,44200.0
2013-09-10 13:10:00,38.28,38.3,38.24,38.29,19400.0,32.6943,32.7114,32.6602,32.7029,19400.0
2013-09-10 13:20:00,38.3,38.34,38.27,38.33,19000.0,32.7114,32.7456,32.6858,32.737,19000.0
2013-09-10 13:30:00,38.33,38.33,38.29,38.32,30500.0,32.737,32.737,32.7029,32.7285,30500.0
2013-09-10 13:40:00,38.32,38.38,38.31,38.33,26000.0,32.7285,32.7797,32.7199,32.737,26000.0
2013-09-10 13:50:00,38.33,38.34,38.29,38.34,26200.0,32.737,32.7456,32.7029,32.7456,26200.0
2013-09-10 14:00:00,38.34,38.43,38.34,38.41,121200.0,32.7456,32.8224,32.7456,32.8054,121200.0
2013-09-10 14:10:00,38.41,38.45,38.38,38.4,92700.0,32.8054,32.8395,32.7797,32.7968,92700.0
2013-09-10 14:20:00,38.4,38.49,38.4,38.48,32900.0,32.7968,32.8737,32.7968,32.8651,32900.0
2013-09-10 14:30:00,38.49,38.49,38.37,38.4,185300.0,32.8737,32.8737,32.7712,32.7968,185300.0
2013-09-10 14:40:00,38.4,38.42,38.3,38.33,25000.0,32.7968,32.8139,32.7114,32.737,25000.0
2013-09-10 14:50:00,38.34,38.38,38.32,38.36,29000.0,32.7456,32.7797,32.7285,32.7626,29000.0
2013-09-10 15:00:00,38.34,38.41,38.34,38.36,71500.0,32.7456,32.8054,32.7456,32.7626,71500.0
2013-09-10 15:10:00,38.37,38.38,38.3,38.3,88400.0,32.7712,32.7797,32.7114,32.7114,88400.0
2013-09-10 15:20:00,38.3,38.36,38.3,38.35,45000.0,32.7114,32.7626,32.7114,32.7541,45000.0
2013-09-10 15:30:00,38.34,38.36,38.26,38.27,150000.0,32.7456,32.7626,32.6772,32.6858,150000.0
2013-09-10 15:40:00,38.26,38.31,38.21,38.23,184900.0,32.6772,32.7199,32.6345,32.6516,184900.0
2013-09-10 15:50:00,38.23,38.26,38.16,38.2,329200.0,32.6516,32.6772,32.5918,32.626,329200.0
2013-09-11 09:30:00,38.5,38.74,38.48,38.66,106900.0,32.8822,33.0872,32.8651,33.0189,106900.0
2013-09-11 09:40:00,38.65,38.83,38.61,38.73,69700.0,33.0103,33.1641,32.9762,33.0787,69700.0
2013-09-11 09:50:00,38.69,38.79,38.69,38.77,33500.0,33.0445,33.1299,33.0445,33.1128,33500.0
2013-09-11 10:00:00,38.77,38.87,38.74,38.85,44300.0,33.1128,33.1982,33.0872,33.1811,44300.0
2013-09-11 10:10:00,38.85,38.93,38.82,38.83,77100.0,33.1811,33.2495,33.1555,33.1641,77100.0
2013-09-11 10:20:00,38.82,38.84,38.74,38.77,44200.0,33.1555,33.1726,33.0872,33.1128,44200.0
2013-09-11 10:30:00,38.74,38.75,38.57,38.58,22300.0,33.0872,33.0957,32.942,32.9505,22300.0
2013-09-11 10:40:00,38.59,38.62,38.56,38.6,22200.0,32.9591,32.9847,32.9335,32.9676,22200.0
2013-09-11 10:50:00,38.61,38.62,38.53,38.56,32500.0,32.9762,32.9847,32.9078,32.9335,32500.0
2013-09-11 11:00:00,38.57,38.63,38.52,38.53,29100.0,32.942,32.9932,32.8993,32.9078,29100.0
2013-09-11 11:10:00,38.53,38.54,38.44,38.44,18900.0,32.9078,32.9164,32.831,32.831,18900.0
2013-09-11 11:20:00,38.45,38.48,38.38,38.4,15900.0,32.8395,32.8651,32.7797,32.7968,15900.0
2013-09-11 11:30:00,38.4,38.51,38.38,38.39,43500.0,32.7968,32.8908,32.7797,32.7883,43500.0
2013-09-11 11:40:00,38.39,38.48,38.37,38.48,22000.0,32.7883,32.8651,32.7712,32.8651,22000.0
2013-09-11 11:50:00,38.48,38.53,38.48,38.49,19900.0,32.8651,32.9078,32.8651,32.8737,19900.0
2013-09-11 12:00:00,38.5,38.51,38.47,38.51,18600.0,32.8822,32.8908,32.8566,32.8908,18600.0
2013-09-11 12:10:00,38.51,38.54,38.51,38.54,18300.0,32.8908,32.9164,32.8908,32.9164,18300.0
2013-09-11 12:20:00,38.54,38.62,38.53,38.6,26300.0,32.9164,32.9847,32.9078,32.9676,26300.0
2013-09-11 12:30:00,38.61,38.63,38.56,38.59,20300.0,32.9762,32.9932,32.9335,32.9591,20300.0
2013-09-11 12:40:00,38.6,38.61,38.51,38.55,16900.0,32.9676,32.9762,32.8908,32.9249,16900.0
2013-09-11 12:50:00,38.55,38.61,38.53,38.61,9500.0,32.9249,32.9762,32.9078,32.9762,9500.0
2013-09-11 13:00:00,38.6,38.66,38.58,38.66,21600.0,32.9676,33.0189,32.9505,33.0189,21600.0
2013-09-11 13:10:00,38.64,38.8,38.64,38.8,26800.0,33.0018,33.1384,33.0018,33.1384,26800.0
2013-09-11 13:20:00,38.79,38.81,38.77,38.79,26600.0,33.1299,33.147,33.1128,33.1299,26600.0
2013-09-11 13:30:00,38.79,38.82,38.69,38.7,21000.0,33.1299,33.1555,33.0445,33.053,21000.0
2013-09-11 13:40:00,38.7,38.77,38.68,38.77,30800.0,33.053,33.1128,33.036,33.1128,30800.0
2013-09-11 13:50:00,38.78,38.79,38.72,38.76,21900.0,33.1214,33.1299,33.0701,33.1043,21900.0
2013-09-11 14:00:00,38.77,38.77,38.74,38.75,12000.0,33.1128,33.1128,33.0872,33.0957,12000.0
2013-09-11 14:10:00,38.76,38.76,38.72,38.72,9900.0,33.1043,33.1043,33.0701,33.0701,9900.0
2013-09-11 14:20:00,38.72,38.76,38.71,38.76,19600.0,33.0701,33.1043,33.0616,33.1043,19600.0
2013-09-11 14:30:00,38.76,38.77,38.7,38.7,34500.0,33.1043,33.1128,33.053,33.053,34500.0
2013-09-11 14:40:00,38.7,38.71,38.66,38.71,20200.0,33.053,33.0616,33.0189,33.0616,20200.0
2013-09-11 14:50:00,38.71,38.77,38.7,38.77,30400.0,33.0616,33.1128,33.053,33.1128,30400.0
2013-09-11 15:00:00,38.77,38.77,38.75,38.76,30500.0,33.1128,33.1128,33.0957,33.1043,30500.0
2013-09-11 15:10:00,38.76,38.76,38.69,38.71,29000.0,33.1043,33.1043,33.0445,33.0616,29000.0
2013-09-11 15:20:00,38.71,38.71,38.66,38.67,37200.0,33.0616,33.0616,33.0189,33.0274,37200.0
2013-09-11 15:30:00,38.67,38.7,38.65,38.7,47100.0,33.0274,33.053,33.0103,33.053,47100.0
2013-09-11 15:40:00,38.7,38.7,38.66,38.67,56700.0,33.053,33.053,33.0189,33.0274,56700.0
2013-09-11 15:50:00,38.67,38.71,38.66,38.71,160600.0,33.0274,33.0616,33.0189,33.0616,160600.0
2013-09-12 09:30:00,39.95,40.0,39.45,39.5,340900.0,34.1206,34.1633,33.6936,33.7363,340900.0
2013-09-12 09:40:00,39.51,39.76,39.4,39.45,175500.0,33.7448,33.9584,33.6509,33.6936,175500.0
2013-09-12 09:50:00,39.45,39.47,39.25,39.27,184400.0,33.6936,33.7107,33.5228,33.5399,184400.0
2013-09-12 10:00:00,39.27,39.32,39.22,39.25,110100.0,33.5399,33.5826,33.4972,33.5228,110100.0
2013-09-12 10:10:00,39.25,39.25,39.03,39.03,206900.0,33.5228,33.5228,33.3349,33.3349,206900.0
2013-09-12 10:20:00,39.04,39.06,38.92,39.02,181000.0,33.3434,33.3605,33.2409,33.3263,181000.0
2013-09-12 10:30:00,39.02,39.15,38.8,38.9,181500.0,33.3263,33.4374,33.1384,33.2239,181500.0
2013-09-12 10:40:00,38.92,39.0,38.86,39.0,188400.0,33.2409,33.3093,33.1897,33.3093,188400.0
2013-09-12 10:50:00,38.98,39.06,38.91,38.91,58500.0,33.2922,33.3605,33.2324,33.2324,58500.0
2013-09-12 11:00:00,38.91,39.0,38.84,38.9,68800.0,33.2324,33.3093,33.1726,33.2239,68800.0
2013-09-12 11:10:00,38.9,38.94,38.86,38.94,19800.0,33.2239,33.258,33.1897,33.258,19800.0
2013-09-12 11:20:00,38.93,39.0,38.88,38.92,31000.0,33.2495,33.3093,33.2068,33.2409,31000.0
2013-09-12 11:30:00,38.93,38.98,38.8,38.8,77900.0,33.2495,33.2922,33.1384,33.1384,77900.0
2013-09-12 11:40:00,38.8,38.92,38.8,38.89,61400.0,33.1384,33.2409,33.1384,33.2153,61400.0
2013-09-12 11:50:00,38.89,38.95,38.82,38.92,60700.0,33.2153,33.2666,33.1555,33.2409,60700.0
2013-09-12 12:00:00,38.92,38.94,38.87,38.9,26100.0,33.2409,33.258,33.1982,33.2239,26100.0
2013-09-12 12:10:00,38.9,38.96,38.9,38.93,29600.0,33.2239,33.2751,33.2239,33.2495,29600.0
2013-09-12 12:20:00,38.94,38.99,38.93,38.99,37600.0,33.258,33.3007,33.2495,33.3007,37600.0
2013-09-12 12:30:00,38.99,39.05,38.99,39.05,46500.0,33.3007,33.352,33.3007,33.352,46500.0
2013-09-12 12:40:00,39.04,39.14,39.03,39.08,27900.0,33.3434,33.4288,33.3349,33.3776,27900.0
2013-09-12 12:50:00,39.08,39.08,38.97,39.0,71100.0,33.3776,33.3776,33.2836,33.3093,71100.0
2013-09-12 13:00:00,39.0,39.0,38.97,38.97,18400.0,33.3093,33.3093,33.2836,33.2836,18400.0
2013-09-12 13:10:00,38.98,39.04,38.98,39.03,42600.0,33.2922,33.3434,33.2922,33.3349,42600.0
2013-09-12 13:20:00,39.03,39.07,39.0,39.05,99600.0,33.3349,33.369,33.3093,33.352,99600.0
2013-09-12 13:30:00,39.05,39.11,39.04,39.11,40600.0,33.352,33.4032,33.3434,33.4032,40600.0
2013-09-12 13:40:00,39.11,39.27,39.11,39.16,97800.0,33.4032,33.5399,33.4032,33.4459,97800.0
2013-09-12 13:50:00,39.17,39.2,39.16,39.18,21800.0,33.4545,33.4801,33.4459,33.463,21800.0
2013-09-12 14:00:00,39.18,39.25,39.13,39.19,45900.0,33.463,33.5228,33.4203,33.4715,45900.0
2013-09-12 14:10:00,39.2,39.2,39.1,39.12,22300.0,33.4801,33.4801,33.3947,33.4117,22300.0
2013-09-12 14:20:00,39.12,39.14,39.08,39.14,18200.0,33.4117,33.4288,33.3776,33.4288,18200.0
2013-09-12 14:30:00,39.13,39.17,39.09,39.1,34700.0,33.4203,33.4545,33.3861,33.3947,34700.0
2013-09-12 14:40:00,39.1,39.13,39.05,39.07,48700.0,33.3947,33.4203,33.352,33.369,48700.0
2013-09-12 14:50:00,39.07,39.17,39.06,39.16,109500.0,33.369,33.4545,33.3605,33.4459,109500.0
2013-09-12 15:00:00,39.16,39.17,39.09,39.11,66000.0,33.4459,33.4545,33.3861,33.4032,66000.0
2013-09-12 15:10:00,39.12,39.13,39.01,39.09,106100.0,33.4117,33.4203,33.3178,33.3861,106100.0
2013-09-12 15:20:00,39.08,39.16,39.06,39.08,167700.0,33.3776,33.4459,33.3605,33.3776,167700.0
2013-09-12 15:30:00,39.08,39.14,39.05,39.06,62300.0,33.3776,33.4288,33.352,33.3605,62300.0
2013-09-12 15:40:00,39.07,39.08,39.02,39.02,83200.0,33.369,33.3776,33.3263,33.3263,83200.0
2013-09-12 15:50:00,39.02,39.03,38.95,38.95,229400.0,33.3263,33.3349,33.2666,33.2666,229400.0
2013-09-13 09:30:00,39.24,39.25,38.91,38.97,67600.0,33.5142,33.5228,33.2324,33.2836,67600.0
2013-09-13 09:40:00,38.95,39.01,38.88,38.94,71300.0,33.2666,33.3178,33.2068,33.258,71300.0
2013-09-13 09:50:00,38.93,39.03,38.87,38.95,44500.0,33.2495,33.3349,33.1982,33.2666,44500.0
2013-09-13 10:00:00,38.95,39.02,38.9,38.9,38100.0,33.2666,33.3263,33.2239,33.2239,38100.0
2013-09-13 10:10:00,38.91,38.92,38.82,38.89,25800.0,33.2324,33.2409,33.1555,33.2153,25800.0
2013-09-13 10:20:00,38.88,38.91,38.83,38.87,22600.0,33.2068,33.2324,33.1641,33.1982,22600.0
2013-09-13 10:30:00,38.87,38.88,38.81,38.85,24600.0,33.1982,33.2068,33.147,33.1811,24600.0
2013-09-13 10:40:00,38.85,38.88,38.84,38.84,6200.0,33.1811,33.2068,33.1726,33.1726,6200.0
2013-09-13 10:50:00,38.84,38.86,38.81,38.85,8200.0,33.1726,33.1897,33.147,33.1811,8200.0
2013-09-13 11:00:00,38.85,38.86,38.82,38.82,5000.0,33.1811,33.1897,33.1555,33.1555,5000.0
2013-09-13 11:10:00,38.81,38.87,38.81,38.87,8700.0,33.147,33.1982,33.147,33.1982,8700.0
2013-09-13 11:20:00,38.86,38.92,38.84,38.9,23200.0,33.1897,33.2409,33.1726,33.2239,23200.0
2013-09-13 11:30:00,38.9,38.91,38.87,38.88,15600.0,33.2239,33.2324,33.1982,33.2068,15600.0
2013-09-13 11:40:00,38.87,38.92,38.87,38.92,14400.0,33.1982,33.2409,33.1982,33.2409,14400.0
2013-09-13 11:50:00,38.92,38.96,38.91,38.95,12500.0,33.2409,33.2751,33.2324,33.2666,12500.0
2013-09-13 12:00:00,38.95,39.0,38.94,38.97,20500.0,33.2666,33.3093,33.258,33.2836,20500.0
2013-09-13 12:10:00,38.96,38.98,38.95,38.96,10800.0,33.2751,33.2922,33.2666,33.2751,10800.0
2013-09-13 12:20:00,38.95,38.97,38.94,38.95,14500.0,33.2666,33.2836,33.258,33.2666,14500.0
2013-09-13 12:30:00,38.95,38.96,38.94,38.95,22900.0,33.2666,33.2751,33.258,33.2666,22900.0
2013-09-13 12:40:00,38.96,38.99,38.94,38.97,16600.0,33.2751,33.3007,33.258,33.2836,16600.0
2013-09-13 12:50:00,38.98,39.03,38.97,39.03,47600.0,33.2922,33.3349,33.2836,33.3349,47600.0
2013-09-13 13:00:00,39.04,39.05,39.0,39.03,25500.0,33.3434,33.352,33.3093,33.3349,25500.0
2013-09-13 13:10:00,39.02,39.07,39.02,39.05,13700.0,33.3263,33.369,33.3263,33.352,13700.0
2013-09-13 13:20:00,39.05,39.07,39.01,39.01,13800.0,33.352,33.369,33.3178,33.3178,13800.0
2013-09-13 13:30:00,39.0,39.01,38.98,39.0,10400.0,33.3093,33.3178,33.2922,33.3093,10400.0
2013-09-13 13:40:00,39.0,39.11,39.0,39.05,21000.0,33.3093,33.4032,33.3093,33.352,21000.0
2013-09-13 13:50:00,39.06,39.11,39.06,39.11,6600.0,33.3605,33.4032,33.3605,33.4032,6600.0
2013-09-13 14:00:00,39.11,39.21,39.11,39.21,33300.0,33.4032,33.4886,33.4032,33.4886,33300.0
2013-09-13 14:10:00,39.21,39.25,39.19,39.2,56900.0,33.4886,33.5228,33.4715,33.4801,56900.0
2013-09-13 14:20:00,39.19,39.22,39.18,39.21,16100.0,33.4715,33.4972,33.463,33.4886,16100.0
2013-09-13 14:30:00,39.2,39.2,39.17,39.19,13800.0,33.4801,33.4801,33.4545,33.4715,13800.0
2013-09-13 14:40:00,39.19,39.24,39.19,39.21,28300.0,33.4715,33.5142,33.4715,33.4886,28300.0
2013-09-13 14:50:00,39.21,39.23,39.18,39.19,25000.0,33.4886,33.5057,33.463,33.4715,25000.0
2013-09-13 15:00:00,39.19,39.25,39.19,39.24,28100.0,33.4715,33.5228,33.4715,33.5142,28100.0
2013-09-13 15:10:00,39.24,39.26,39.23,39.23,36500.0,33.5142,33.5313,33.5057,33.5057,36500.0
2013-09-13 15:20:00,39.24,39.28,39.23,39.27,43200.0,33.5142,33.5484,33.5057,33.5399,43200.0
2013-09-13 15:30:00,39.27,39.27,39.23,39.25,34800.0,33.5399,33.5399,33.5057,33.5228,34800.0
2013-09-13 15:40:00,39.26,39.26,39.24,39.26,83600.0,33.5313,33.5313,33.5142,33.5313,83600.0
2013-09-13 15:50:00,39.26,39.26,39.17,39.2,132300.0,33.5313,33.5313,33.4545,33.4801,132300.0
2013-09-16 09:30:00,39.98,40.03,39.71,39.83,182500.0,34.1463,34.189,33.9157,34.0181,182500.0
2013-09-16 09:40:00,39.82,39.93,39.72,39.89,36100.0,34.0096,34.1036,33.9242,34.0694,36100.0
2013-09-16 09:50:00,39.89,40.01,39.88,39.92,91500.0,34.0694,34.1719,34.0609,34.095,91500.0
2013-09-16 10:00:00,39.93,40.0,39.68,39.99,69100.0,34.1036,34.1633,33.89,34.1548,69100.0
2013-09-16 10:10:00,39.99,40.17,39.97,40.0,118600.0,34.1548,34.3085,34.1377,34.1633,118600.0
2013-09-16 10:20:00,39.99,40.13,39.96,39.97,64700.0,34.1548,34.2744,34.1292,34.1377,64700.0
2013-09-16 10:30:00,39.95,40.0,39.89,39.99,19200.0,34.1206,34.1633,34.0694,34.1548,19200.0
2013-09-16 10:40:00,40.0,40.01,39.95,40.0,30800.0,34.1633,34.1719,34.1206,34.1633,30800.0
2013-09-16 10:50:00,40.0,40.0,39.94,39.98,28600.0,34.1633,34.1633,34.1121,34.1463,28600.0
2013-09-16 11:00:00,39.98,39.99,39.89,39.93,52000.0,34.1463,34.1548,34.0694,34.1036,52000.0
2013-09-16 11:10:00,39.92,39.95,39.9,39.94,23700.0,34.095,34.1206,34.0779,34.1121,23700.0
2013-09-16 11:20:00,39.94,39.97,39.91,39.92,13800.0,34.1121,34.1377,34.0865,34.095,13800.0
2013-09-16 11:30:00,39.92,39.93,39.91,39.93,13000.0,34.095,34.1036,34.0865,34.1036,13000.0
2013-09-16 11:40:00,39.94,39.99,39.94,39.99,12100.0,34.1121,34.1548,34.1121,34.1548,12100.0
2013-09-16 11:50:00,39.98,39.99,39.93,39.97,27700.0,34.1463,34.1548,34.1036,34.1377,27700.0
2013-09-16 12:00:00,39.97,39.97,39.91,39.96,19600.0,34.1377,34.1377,34.0865,34.1292,19600.0
2013-09-16 12:10:00,39.96,39.99,39.93,39.98,17700.0,34.1292,34.1548,34.1036,34.1463,17700.0
2013-09-16 12:20:00,39.98,39.99,39.91,39.95,13900.0,34.1463,34.1548,34.0865,34.1206,13900.0
2013-09-16 12:30:00,39.95,39.95,39.91,39.95,13500.0,34.1206,34.1206,34.0865,34.1206,13500.0
2013-09-16 12:40:00,39.95,39.95,39.92,39.95,12600.0,34.1206,34.1206,34.095,34.1206,12600.0
2013-09-16 12:50:00,39.95,39.98,39.91,39.92,22000.0,34.1206,34.1463,34.0865,34.095,22000.0
2013-09-16 13:00:00,39.91,39.92,39.85,39.87,20100.0,34.0865,34.095,34.0352,34.0523,20100.0
2013-09-16 13:10:00,39.88,39.88,39.8,39.81,15800.0,34.0609,34.0609,33.9925,34.0011,15800.0
2013-09-16 13:20:00,39.8,39.84,39.77,39.84,36100.0,33.9925,34.0267,33.9669,34.0267,36100.0
2013-09-16 13:30:00,39.83,39.94,39.82,39.86,40300.0,34.0181,34.1121,34.0096,34.0438,40300.0
2013-09-16 13:40:00,39.84,39.85,39.72,39.78,29200.0,34.0267,34.0352,33.9242,33.9754,29200.0
2013-09-16 13:50:00,39.78,39.83,39.77,39.81,9600.0,33.9754,34.0181,33.9669,34.0011,9600.0
2013-09-16 14:00:00,39.82,39.88,39.8,39.86,28200.0,34.0096,34.0609,33.9925,34.0438,28200.0
2013-09-16 14:10:00,39.86,39.93,39.86,39.86,66300.0,34.0438,34.1036,34.0438,34.0438,66300.0
2013-09-16 14:20:00,39.86,39.86,39.71,39.71,20700.0,34.0438,34.0438,33.9157,33.9157,20700.0
2013-09-16 14:30:00,39.7,39.77,39.68,39.7,50300.0,33.9071,33.9669,33.89,33.9071,50300.0
2013-09-16 14:40:00,39.69,39.72,39.62,39.7,45300.0,33.8986,33.9242,33.8388,33.9071,45300.0
2013-09-16 14:50:00,39.7,39.79,39.68,39.78,33700.0,33.9071,33.984,33.89,33.9754,33700.0
2013-09-16 15:00:00,39.77,39.83,39.77,39.82,36600.0,33.9669,34.0181,33.9669,34.0096,36600.0
2013-09-16 15:10:00,39.82,39.84,39.76,39.77,30500.0,34.0096,34.0267,33.9584,33.9669,30500.0
2013-09-16 15:20:00,39.78,39.86,39.77,39.82,53900.0,33.9754,34.0438,33.9669,34.0096,53900.0
2013-09-16 15:30:00,39.82,39.88,39.8,39.81,113300.0,34.0096,34.0609,33.9925,34.0011,113300.0
2013-09-16 15:40:00,39.82,39.82,39.75,39.79,73500.0,34.0096,34.0096,33.9498,33.984,73500.0
2013-09-16 15:50:00,39.78,39.82,39.77,39.8,119500.0,33.9754,34.0096,33.9669,33.9925,119500.0
2013-09-17 09:30:00,40.06,40.06,39.86,39.91,46000.0,34.2146,34.2146,34.0438,34.0865,46000.0
2013-09-17 09:40:00,39.93,40.0,39.92,39.99,31100.0,34.1036,34.1633,34.095,34.1548,31100.0
2013-09-17 09:50:00,39.99,40.02,39.97,39.97,21400.0,34.1548,34.1804,34.1377,34.1377,21400.0
2013-09-17 10:00:00,39.95,40.0,39.91,39.98,19200.0,34.1206,34.1633,34.0865,34.1463,19200.0
2013-09-17 10:10:00,40.0,40.02,39.93,39.98,10300.0,34.1633,34.1804,34.1036,34.1463,10300.0
2013-09-17 10:20:00,39.97,39.97,39.89,39.89,8500.0,34.1377,34.1377,34.0694,34.0694,8500.0
2013-09-17 10:30:00,39.89,39.89,39.85,39.85,6100.0,34.0694,34.0694,34.0352,34.0352,6100.0
2013-09-17 10:40:00,39.86,39.86,39.76,39.76,13600.0,34.0438,34.0438,33.9584,33.9584,13600.0
2013-09-17 10:50:00,39.76,39.81,39.76,39.8,11600.0,33.9584,34.0011,33.9584,33.9925,11600.0
2013-09-17 11:00:00,39.78,39.85,39.75,39.84,13500.0,33.9754,34.0352,33.9498,34.0267,13500.0
2013-09-17 11:10:00,39.87,39.94,39.84,39.93,14000.0,34.0523,34.1121,34.0267,34.1036,14000.0
2013-09-17 11:20:00,39.93,39.94,39.91,39.91,16800.0,34.1036,34.1121,34.0865,34.0865,16800.0
2013-09-17 11:30:00,39.91,39.92,39.88,39.92,15600.0,34.0865,34.095,34.0609,34.095,15600.0
2013-09-17 11:40:00,39.91,39.91,39.83,39.86,10700.0,34.0865,34.0865,34.0181,34.0438,10700.0
2013-09-17 11:50:00,39.85,39.85,39.81,39.83,7900.0,34.0352,34.0352,34.0011,34.0181,7900.0
2013-09-17 12:00:00,39.83,39.85,39.81,39.82,5300.0,34.0181,34.0352,34.0011,34.0096,5300.0
2013-09-17 12:10:00,39.82,39.84,39.82,39.83,5500.0,34.0096,34.0267,34.0096,34.0181,5500.0
2013-09-17 12:20:00,39.83,39.86,39.82,39.86,13000.0,34.0181,34.0438,34.0096,34.0438,13000.0
2013-09-17 12:30:00,39.86,39.86,39.84,39.84,6300.0,34.0438,34.0438,34.0267,34.0267,6300.0
2013-09-17 12:40:00,39.84,39.89,39.84,39.87,21600.0,34.0267,34.0694,34.0267,34.0523,21600.0
2013-09-17 12:50:00,39.88,39.9,39.85,39.85,19800.0,34.0609,34.0779,34.0352,34.0352,19800.0
2013-09-17 13:00:00,39.85,39.86,39.83,39.84,15400.0,34.0352,34.0438,34.0181,34.0267,15400.0
2013-09-17 13:10:00,39.85,39.88,39.84,39.85,12400.0,34.0352,34.0609,34.0267,34.0352,12400.0
2013-09-17 13:20:00,39.85,39.88,39.85,39.88,10800.0,34.0352,34.0609,34.0352,34.0609,10800.0
2013-09-17 13:30:00,39.88,39.88,39.85,39.86,9700.0,34.0609,34.0609,34.0352,34.0438,9700.0
2013-09-17 13:40:00,39.85,39.88,39.85,39.88,7400.0,34.0352,34.0609,34.0352,34.0609,7400.0
2013-09-17 13:50:00,39.87,39.91,39.86,39.91,19400.0,34.0523,34.0865,34.0438,34.0865,19400.0
2013-09-17 14:00:00,39.9,39.9,39.89,39.9,10800.0,34.0779,34.0779,34.0694,34.0779,10800.0
2013-09-17 14:10:00,39.9,39.97,39.9,39.93,20900.0,34.0779,34.1377,34.0779,34.1036,20900.0
2013-09-17 14:20:00,39.94,39.98,39.93,39.95,9900.0,34.1121,34.1463,34.1036,34.1206,9900.0
2013-09-17 14:30:00,39.95,40.0,39.94,40.0,14600.0,34.1206,34.1633,34.1121,34.1633,14600.0
2013-09-17 14:40:00,40.0,40.03,39.99,40.03,42500.0,34.1633,34.189,34.1548,34.189,42500.0
2013-09-17 14:50:00,40.03,40.05,40.01,40.05,17100.0,34.189,34.206,34.1719,34.206,17100.0
2013-09-17 15:00:00,40.05,40.07,40.04,40.07,16300.0,34.206,34.2231,34.1975,34.2231,16300.0
2013-09-17 15:10:00,40.06,40.12,40.06,40.12,33400.0,34.2146,34.2658,34.2146,34.2658,33400.0
2013-09-17 15:20:00,40.11,40.12,40.05,40.05,46600.0,34.2573,34.2658,34.206,34.206,46600.0
2013-09-17 15:30:00,40.05,40.07,40.03,40.06,46000.0,34.206,34.2231,34.189,34.2146,46000.0
2013-09-17 15:40:00,40.06,40.09,40.06,40.06,74200.0,34.2146,34.2402,34.2146,34.2146,74200.0
2013-09-17 15:50:00,40.06,40.07,40.05,40.06,68800.0,34.2146,34.2231,34.206,34.2146,68800.0
2013-09-18 09:30:00,40.13,40.13,39.96,39.97,34300.0,34.2744,34.2744,34.1292,34.1377,34300.0
2013-09-18 09:40:00,39.94,39.94,39.82,39.89,14000.0,34.1121,34.1121,34.0096,34.0694,14000.0
2013-09-18 09:50:00,39.88,39.92,39.73,39.74,23400.0,34.0609,34.095,33.9327,33.9413,23400.0
2013-09-18 10:00:00,39.72,39.79,39.66,39.73,19600.0,33.9242,33.984,33.873,33.9327,19600.0
2013-09-18 10:10:00,39.73,39.73,39.68,39.72,10700.0,33.9327,33.9327,33.89,33.9242,10700.0
2013-09-18 10:20:00,39.72,39.72,39.59,39.63,22800.0,33.9242,33.9242,33.8132,33.8473,22800.0
2013-09-18 10:30:00,39.63,39.75,39.63,39.74,16700.0,33.8473,33.9498,33.8473,33.9413,16700.0
2013-09-18 10:40:00,39.75,39.76,39.72,39.73,13800.0,33.9498,33.9584,33.9242,33.9327,13800.0
2013-09-18 10:50:00,39.74,39.82,39.74,39.74,9700.0,33.9413,34.0096,33.9413,33.9413,9700.0
2013-09-18 11:00:00,39.75,39.79,39.74,39.78,5700.0,33.9498,33.984,33.9413,33.9754,5700.0
2013-09-18 11:10:00,39.78,39.79,39.76,39.78,6500.0,33.9754,33.984,33.9584,33.9754,6500.0
2013-09-18 11:20:00,39.79,39.79,39.72,39.76,14700.0,33.984,33.984,33.9242,33.9584,14700.0
2013-09-18 11:30:00,39.76,39.86,39.76,39.86,24500.0,33.9584,34.0438,33.9584,34.0438,24500.0
2013-09-18 11:40:00,39.86,39.86,39.83,39.85,13100.0,34.0438,34.0438,34.0181,34.0352,13100.0
2013-09-18 11:50:00,39.85,39.89,39.84,39.85,10900.0,34.0352,34.0694,34.0267,34.0352,10900.0
2013-09-18 12:00:00,39.85,39.91,39.84,39.9,9800.0,34.0352,34.0865,34.0267,34.0779,9800.0
2013-09-18 12:10:00,39.89,39.9,39.85,39.86,5700.0,34.0694,34.0779,34.0352,34.0438,5700.0
2013-09-18 12:20:00,39.82,39.83,39.8,39.81,11900.0,34.0096,34.0181,33.9925,34.0011,11900.0
2013-09-18 12:30:00,39.82,39.84,39.81,39.82,5600.0,34.0096,34.0267,34.0011,34.0096,5600.0
2013-09-18 12:40:00,39.82,39.84,39.81,39.82,5400.0,34.0096,34.0267,34.0011,34.0096,5400.0
2013-09-18 12:50:00,39.82,39.85,39.81,39.83,7700.0,34.0096,34.0352,34.0011,34.0181,7700.0
2013-09-18 13:00:00,39.82,39.84,39.82,39.82,6400.0,34.0096,34.0267,34.0096,34.0096,6400.0
2013-09-18 13:10:00,39.83,39.9,39.83,39.87,9700.0,34.0181,34.0779,34.0181,34.0523,9700.0
2013-09-18 13:20:00,39.89,39.93,39.87,39.92,7700.0,34.0694,34.1036,34.0523,34.095,7700.0
2013-09-18 13:30:00,39.91,39.91,39.87,39.89,10400.0,34.0865,34.0865,34.0523,34.0694,10400.0
2013-09-18 13:40:00,39.88,39.88,39.83,39.86,14700.0,34.0609,34.0609,34.0181,34.0438,14700.0
2013-09-18 13:50:00,39.85,39.86,39.74,39.74,11500.0,34.0352,34.0438,33.9413,33.9413,11500.0
2013-09-18 14:00:00,39.74,40.3,39.73,40.14,95500.0,33.9413,34.4196,33.9327,34.2829,95500.0
2013-09-18 14:10:00,40.14,40.29,40.12,40.23,39200.0,34.2829,34.411,34.2658,34.3598,39200.0
2013-09-18 14:20:00,40.22,40.33,40.18,40.29,56800.0,34.3512,34.4452,34.3171,34.411,56800.0
2013-09-18 14:30:00,40.3,40.31,40.25,40.26,42800.0,34.4196,34.4281,34.3769,34.3854,42800.0
2013-09-18 14:40:00,40.26,40.39,40.24,40.37,40800.0,34.3854,34.4964,34.3683,34.4794,40800.0
2013-09-18 14:50:00,40.37,40.55,40.36,40.55,35100.0,34.4794,34.6331,34.4708,34.6331,35100.0
2013-09-18 15:00:00,40.56,40.6,40.47,40.47,45700.0,34.6416,34.6758,34.5648,34.5648,45700.0
2013-09-18 15:10:00,40.47,40.51,40.45,40.49,50300.0,34.5648,34.5989,34.5477,34.5818,50300.0
2013-09-18 15:20:00,40.49,40.49,40.36,40.36,58000.0,34.5818,34.5818,34.4708,34.4708,58000.0
2013-09-18 15:30:00,40.36,40.5,40.36,40.48,51100.0,34.4708,34.5904,34.4708,34.5733,51100.0
2013-09-18 15:40:00,40.49,40.49,40.45,40.49,60500.0,34.5818,34.5818,34.5477,34.5818,60500.0
2013-09-18 15:50:00,40.48,40.5,40.23,40.29,251000.0,34.5733,34.5904,34.3598,34.411,251000.0
2013-09-19 09:30:00,40.35,40.43,40.3,40.31,50700.0,34.4623,34.5306,34.4196,34.4281,50700.0
2013-09-19 09:40:00,40.31,40.31,40.13,40.26,59800.0,34.4281,34.4281,34.2744,34.3854,59800.0
2013-09-19 09:50:00,40.24,40.28,40.2,40.27,48100.0,34.3683,34.4025,34.3342,34.3939,48100.0
2013-09-19 10:00:00,40.25,40.28,40.2,40.23,49700.0,34.3769,34.4025,34.3342,34.3598,49700.0
2013-09-19 10:10:00,40.23,40.34,40.23,40.29,27100.0,34.3598,34.4537,34.3598,34.411,27100.0
2013-09-19 10:20:00,40.32,40.46,40.31,40.45,21600.0,34.4367,34.5562,34.4281,34.5477,21600.0
2013-09-19 10:30:00,40.45,40.47,40.38,40.44,23200.0,34.5477,34.5648,34.4879,34.5391,23200.0
2013-09-19 10:40:00,40.44,40.5,40.44,40.49,17000.0,34.5391,34.5904,34.5391,34.5818,17000.0
2013-09-19 10:50:00,40.49,40.57,40.44,40.52,19700.0,34.5818,34.6502,34.5391,34.6075,19700.0
2013-09-19 11:00:00,40.51,40.55,40.49,40.54,12300.0,34.5989,34.6331,34.5818,34.6245,12300.0
2013-09-19 11:10:00,40.52,40.59,40.5,40.59,16800.0,34.6075,34.6673,34.5904,34.6673,16800.0
2013-09-19 11:20:00,40.58,40.59,40.49,40.53,49700.0,34.6587,34.6673,34.5818,34.616,49700.0
2013-09-19 11:30:00,40.53,40.57,40.47,40.5,54000.0,34.616,34.6502,34.5648,34.5904,54000.0
2013-09-19 11:40:00,40.5,40.59,40.5,40.57,11900.0,34.5904,34.6673,34.5904,34.6502,11900.0
2013-09-19 11:50:00,40.57,40.6,40.53,40.57,23200.0,34.6502,34.6758,34.616,34.6502,23200.0
2013-09-19 12:00:00,40.56,40.67,40.56,40.66,21400.0,34.6416,34.7356,34.6416,34.727,21400.0
2013-09-19 12:10:00,40.66,40.67,40.63,40.67,41000.0,34.727,34.7356,34.7014,34.7356,41000.0
2013-09-19 12:20:00,40.66,40.71,40.64,40.69,18600.0,34.727,34.7697,34.71,34.7527,18600.0
2013-09-19 12:30:00,40.7,40.7,40.54,40.55,21900.0,34.7612,34.7612,34.6245,34.6331,21900.0
2013-09-19 12:40:00,40.55,40.66,40.55,40.66,19900.0,34.6331,34.727,34.6331,34.727,19900.0
2013-09-19 12:50:00,40.65,40.65,40.56,40.56,11900.0,34.7185,34.7185,34.6416,34.6416,11900.0
2013-09-19 13:00:00,40.56,40.59,40.49,40.51,29500.0,34.6416,34.6673,34.5818,34.5989,29500.0
2013-09-19 13:10:00,40.51,40.56,40.48,40.55,17100.0,34.5989,34.6416,34.5733,34.6331,17100.0
2013-09-19 13:20:00,40.55,40.55,40.46,40.46,23600.0,34.6331,34.6331,34.5562,34.5562,23600.0
2013-09-19 13:30:00,40.46,40.48,40.4,40.47,17800.0,34.5562,34.5733,34.505,34.5648,17800.0
2013-09-19 13:40:00,40.47,40.52,40.42,40.44,17100.0,34.5648,34.6075,34.5221,34.5391,17100.0
2013-09-19 13:50:00,40.43,40.43,40.32,40.34,21600.0,34.5306,34.5306,34.4367,34.4537,21600.0
2013-09-19 14:00:00,40.34,40.42,40.3,40.36,32900.0,34.4537,34.5221,34.4196,34.4708,32900.0
2013-09-19 14:10:00,40.36,40.36,40.28,40.29,22300.0,34.4708,34.4708,34.4025,34.411,22300.0
2013-09-19 14:20:00,40.3,40.32,40.26,40.3,29200.0,34.4196,34.4367,34.3854,34.4196,29200.0
2013-09-19 14:30:00,40.31,40.34,40.27,40.27,38000.0,34.4281,34.4537,34.3939,34.3939,38000.0
2013-09-19 14:40:00,40.28,40.28,40.2,40.21,38200.0,34.4025,34.4025,34.3342,34.3427,38200.0
2013-09-19 14:50:00,40.2,40.33,40.2,40.31,21100.0,34.3342,34.4452,34.3342,34.4281,21100.0
2013-09-19 15:00:00,40.32,40.37,40.31,40.35,30000.0,34.4367,34.4794,34.4281,34.4623,30000.0
2013-09-19 15:10:00,40.36,40.39,40.33,40.36,25100.0,34.4708,34.4964,34.4452,34.4708,25100.0
2013-09-19 15:20:00,40.37,40.47,40.36,40.47,40500.0,34.4794,34.5648,34.4708,34.5648,40500.0
2013-09-19 15:30:00,40.46,40.48,40.42,40.43,46300.0,34.5562,34.5733,34.5221,34.5306,46300.0
2013-09-19 15:40:00,40.44,40.44,40.36,40.36,39500.0,34.5391,34.5391,34.4708,34.4708,39500.0
2013-09-19 15:50:00,40.37,40.45,40.36,40.43,162800.0,34.4794,34.5477,34.4708,34.5306,162800.0
2013-09-20 09:30:00,40.03,40.05,39.79,39.85,70300.0,34.4062,34.4234,34.1999,34.2515,70300.0
2013-09-20 09:40:00,39.85,39.86,39.69,39.73,58200.0,34.2515,34.2601,34.114,34.1484,58200.0
2013-09-20 09:50:00,39.73,39.8,39.69,39.75,48600.0,34.1484,34.2085,34.114,34.1656,48600.0
2013-09-20 10:00:00,39.76,39.8,39.67,39.68,18100.0,34.1742,34.2085,34.0968,34.1054,18100.0
2013-09-20 10:10:00,39.68,39.76,39.68,39.7,31500.0,34.1054,34.1742,34.1054,34.1226,31500.0
2013-09-20 10:20:00,39.67,39.76,39.65,39.75,11000.0,34.0968,34.1742,34.0796,34.1656,11000.0
2013-09-20 10:30:00,39.75,39.76,39.68,39.71,15500.0,34.1656,34.1742,34.1054,34.1312,15500.0
2013-09-20 10:40:00,39.71,39.77,39.7,39.71,11400.0,34.1312,34.1828,34.1226,34.1312,11400.0
2013-09-20 10:50:00,39.73,39.73,39.64,39.7,11200.0,34.1484,34.1484,34.071,34.1226,11200.0
2013-09-20 11:00:00,39.72,39.76,39.68,39.68,8600.0,34.1398,34.1742,34.1054,34.1054,8600.0
2013-09-20 11:10:00,39.69,39.71,39.68,39.71,10100.0,34.114,34.1312,34.1054,34.1312,10100.0
2013-09-20 11:20:00,39.71,39.71,39.65,39.67,16300.0,34.1312,34.1312,34.0796,34.0968,16300.0
2013-09-20 11:30:00,39.67,39.69,39.63,39.63,16000.0,34.0968,34.114,34.0624,34.0624,16000.0
2013-09-20 11:40:00,39.64,39.64,39.56,39.63,18900.0,34.071,34.071,34.0023,34.0624,18900.0
2013-09-20 11:50:00,39.63,39.63,39.55,39.55,11900.0,34.0624,34.0624,33.9937,33.9937,11900.0
2013-09-20 12:00:00,39.54,39.56,39.52,39.55,21200.0,33.9851,34.0023,33.9679,33.9937,21200.0
2013-09-20 12:10:00,39.55,39.55,39.51,39.52,36400.0,33.9937,33.9937,33.9593,33.9679,36400.0
2013-09-20 12:20:00,39.52,39.53,39.47,39.49,16500.0,33.9679,33.9765,33.9249,33.9421,16500.0
2013-09-20 12:30:00,39.48,39.51,39.47,39.48,26100.0,33.9335,33.9593,33.9249,33.9335,26100.0
2013-09-20 12:40:00,39.49,39.52,39.49,39.51,20200.0,33.9421,33.9679,33.9421,33.9593,20200.0
2013-09-20 12:50:00,39.5,39.57,39.5,39.55,21500.0,33.9507,34.0109,33.9507,33.9937,21500.0
2013-09-20 13:00:00,39.55,39.61,39.55,39.57,35900.0,33.9937,34.0452,33.9937,34.0109,35900.0
2013-09-20 13:10:00,39.57,39.57,39.44,39.49,20300.0,34.0109,34.0109,33.8991,33.9421,20300.0
2013-09-20 13:20:00,39.5,39.51,39.46,39.5,25400.0,33.9507,33.9593,33.9163,33.9507,25400.0
2013-09-20 13:30:00,39.5,39.51,39.47,39.47,15800.0,33.9507,33.9593,33.9249,33.9249,15800.0
2013-09-20 13:40:00,39.47,39.49,39.41,39.48,18200.0,33.9249,33.9421,33.8733,33.9335,18200.0
2013-09-20 13:50:00,39.48,39.51,39.41,39.41,24600.0,33.9335,33.9593,33.8733,33.8733,24600.0
2013-09-20 14:00:00,39.41,39.44,39.4,39.43,24400.0,33.8733,33.8991,33.8647,33.8905,24400.0
2013-09-20 14:10:00,39.44,39.46,39.4,39.4,32900.0,33.8991,33.9163,33.8647,33.8647,32900.0
2013-09-20 14:20:00,39.4,39.44,39.37,39.44,30900.0,33.8647,33.8991,33.839,33.8991,30900.0
2013-09-20 14:30:00,39.44,39.44,39.38,39.39,18700.0,33.8991,33.8991,33.8475,33.8561,18700.0
2013-09-20 14:40:00,39.4,39.44,39.37,39.39,40700.0,33.8647,33.8991,33.839,33.8561,40700.0
2013-09-20 14:50:00,39.39,39.4,39.36,39.37,63300.0,33.8561,33.8647,33.8304,33.839,63300.0
2013-09-20 15:00:00,39.36,39.36,39.32,39.32,46700.0,33.8304,33.8304,33.796,33.796,46700.0
2013-09-20 15:10:00,39.32,39.4,39.32,39.39,27400.0,33.796,33.8647,33.796,33.8561,27400.0
2013-09-20 15:20:00,39.4,39.43,39.3,39.3,51000.0,33.8647,33.8905,33.7788,33.7788,51000.0
2013-09-20 15:30:00,39.3,39.36,39.21,39.27,105800.0,33.7788,33.8304,33.7014,33.753,105800.0
2013-09-20 15:40:00,39.28,39.35,39.28,39.31,71400.0,33.7616,33.8218,33.7616,33.7874,71400.0
2013-09-20 15:50:00,39.31,39.35,39.29,39.33,182500.0,33.7874,33.8218,33.7702,33.8046,182500.0
2013-09-23 09:30:00,39.67,39.67,39.38,39.46,60900.0,34.0968,34.0968,33.8475,33.9163,60900.0
2013-09-23 09:40:00,39.46,39.51,39.36,39.44,11600.0,33.9163,33.9593,33.8304,33.8991,11600.0
2013-09-23 09:50:00,39.43,39.53,39.3,39.4,34500.0,33.8905,33.9765,33.7788,33.8647,34500.0
2013-09-23 10:00:00,39.4,39.48,39.35,39.41,22900.0,33.8647,33.9335,33.8218,33.8733,22900.0
2013-09-23 10:10:00,39.4,39.43,39.31,39.37,31900.0,33.8647,33.8905,33.7874,33.839,31900.0
2013-09-23 10:20:00,39.36,39.36,39.22,39.22,33900.0,33.8304,33.8304,33.71,33.71,33900.0
2013-09-23 10:30:00,39.23,39.31,39.23,39.25,20000.0,33.7186,33.7874,33.7186,33.7358,20000.0
2013-09-23 10:40:00,39.25,39.3,39.19,39.24,16900.0,33.7358,33.7788,33.6842,33.7272,16900.0
2013-09-23 10:50:00,39.24,39.26,39.08,39.1,14300.0,33.7272,33.7444,33.5897,33.6069,14300.0
2013-09-23 11:00:00,39.1,39.18,39.07,39.11,14000.0,33.6069,33.6756,33.5811,33.6155,14000.0
2013-09-23 11:10:00,39.12,39.12,39.06,39.1,18100.0,33.6241,33.6241,33.5725,33.6069,18100.0
2013-09-23 11:20:00,39.12,39.17,39.11,39.12,13000.0,33.6241,33.6671,33.6155,33.6241,13000.0
2013-09-23 11:30:00,39.12,39.16,39.12,39.16,14900.0,33.6241,33.6585,33.6241,33.6585,14900.0
2013-09-23 11:40:00,39.16,39.18,39.08,39.09,14100.0,33.6585,33.6756,33.5897,33.5983,14100.0
2013-09-23 11:50:00,39.09,39.13,39.05,39.11,35900.0,33.5983,33.6327,33.5639,33.6155,35900.0
2013-09-23 12:00:00,39.12,39.19,39.08,39.18,16500.0,33.6241,33.6842,33.5897,33.6756,16500.0
2013-09-23 12:10:00,39.19,39.2,39.15,39.17,12600.0,33.6842,33.6928,33.6499,33.6671,12600.0
2013-09-23 12:20:00,39.17,39.23,39.17,39.23,11700.0,33.6671,33.7186,33.6671,33.7186,11700.0
2013-09-23 12:30:00,39.25,39.27,39.23,39.25,10000.0,33.7358,33.753,33.7186,33.7358,10000.0
2013-09-23 12:40:00,39.25,39.28,39.21,39.23,36100.0,33.7358,33.7616,33.7014,33.7186,36100.0
2013-09-23 12:50:00,39.23,39.28,39.22,39.27,8100.0,33.7186,33.7616,33.71,33.753,8100.0
2013-09-23 13:00:00,39.26,39.3,39.26,39.29,11200.0,33.7444,33.7788,33.7444,33.7702,11200.0
2013-09-23 13:10:00,39.29,39.37,39.29,39.36,23300.0,33.7702,33.839,33.7702,33.8304,23300.0
2013-09-23 13:20:00,39.37,39.47,39.37,39.47,21400.0,33.839,33.9249,33.839,33.9249,21400.0
2013-09-23 13:30:00,39.46,39.48,39.44,39.47,10500.0,33.9163,33.9335,33.8991,33.9249,10500.0
2013-09-23 13:40:00,39.47,39.54,39.44,39.53,17600.0,33.9249,33.9851,33.8991,33.9765,17600.0
2013-09-23 13:50:00,39.53,39.66,39.53,39.65,37200.0,33.9765,34.0882,33.9765,34.0796,37200.0
2013-09-23 14:00:00,39.66,39.68,39.61,39.62,41100.0,34.0882,34.1054,34.0452,34.0538,41100.0
2013-09-23 14:10:00,39.61,39.64,39.58,39.59,20800.0,34.0452,34.071,34.0195,34.028,20800.0
2013-09-23 14:20:00,39.59,39.59,39.45,39.49,14700.0,34.028,34.028,33.9077,33.9421,14700.0
2013-09-23 14:30:00,39.49,39.57,39.47,39.57,36200.0,33.9421,34.0109,33.9249,34.0109,36200.0
2013-09-23 14:40:00,39.56,39.59,39.55,39.55,31300.0,34.0023,34.028,33.9937,33.9937,31300.0
2013-09-23 14:50:00,39.55,39.6,39.49,39.52,45800.0,33.9937,34.0366,33.9421,33.9679,45800.0
2013-09-23 15:00:00,39.52,39.52,39.45,39.52,19700.0,33.9679,33.9679,33.9077,33.9679,19700.0
2013-09-23 15:10:00,39.52,39.53,39.45,39.48,24800.0,33.9679,33.9765,33.9077,33.9335,24800.0
2013-09-23 15:20:00,39.48,39.48,39.39,39.4,30500.0,33.9335,33.9335,33.8561,33.8647,30500.0
2013-09-23 15:30:00,39.41,39.44,39.39,39.43,31900.0,33.8733,33.8991,33.8561,33.8905,31900.0
2013-09-23 15:40:00,39.44,39.46,39.4,39.41,34700.0,33.8991,33.9163,33.8647,33.8733,34700.0
2013-09-23 15:50:00,39.4,39.41,39.34,39.36,84000.0,33.8647,33.8733,33.8132,33.8304,84000.0
2013-09-24 09:30:00,38.82,38.93,38.21,38.24,380600.0,33.3662,33.4608,32.8419,32.8677,380600.0
2013-09-24 09:40:00,38.25,38.57,38.05,38.46,356500.0,32.8763,33.1513,32.7044,33.0568,356500.0
2013-09-24 09:50:00,38.45,38.5,38.3,38.42,133100.0,33.0482,33.0912,32.9193,33.0224,133100.0
2013-09-24 10:00:00,38.39,38.39,37.93,38.02,239000.0,32.9966,32.9966,32.6013,32.6786,239000.0
2013-09-24 10:10:00,38.02,38.08,37.76,37.87,212500.0,32.6786,32.7302,32.4551,32.5497,212500.0
2013-09-24 10:20:00,37.86,38.21,37.74,38.15,233400.0,32.5411,32.8419,32.438,32.7904,233400.0
2013-09-24 10:30:00,38.15,38.48,38.15,38.41,114800.0,32.7904,33.074,32.7904,33.0138,114800.0
2013-09-24 10:40:00,38.4,38.6,38.4,38.59,99100.0,33.0052,33.1771,33.0052,33.1685,99100.0
2013-09-24 10:50:00,38.59,38.75,38.5,38.75,131200.0,33.1685,33.3061,33.0912,33.3061,131200.0
2013-09-24 11:00:00,38.75,38.84,38.66,38.72,45200.0,33.3061,33.3834,33.2287,33.2803,45200.0
2013-09-24 11:10:00,38.73,38.73,38.62,38.7,49400.0,33.2889,33.2889,33.1943,33.2631,49400.0
2013-09-24 11:20:00,38.71,38.88,38.66,38.67,53200.0,33.2717,33.4178,33.2287,33.2373,53200.0
2013-09-24 11:30:00,38.68,38.86,38.68,38.79,26100.0,33.2459,33.4006,33.2459,33.3404,26100.0
2013-09-24 11:40:00,38.79,38.9,38.79,38.8,83300.0,33.3404,33.435,33.3404,33.349,83300.0
2013-09-24 11:50:00,38.82,38.9,38.79,38.8,21700.0,33.3662,33.435,33.3404,33.349,21700.0
2013-09-24 12:00:00,38.8,38.86,38.73,38.77,24600.0,33.349,33.4006,33.2889,33.3232,24600.0
2013-09-24 12:10:00,38.77,38.79,38.65,38.65,37300.0,33.3232,33.3404,33.2201,33.2201,37300.0
2013-09-24 12:20:00,38.65,38.7,38.62,38.7,25900.0,33.2201,33.2631,33.1943,33.2631,25900.0
2013-09-24 12:30:00,38.69,38.84,38.69,38.83,58900.0,33.2545,33.3834,33.2545,33.3748,58900.0
2013-09-24 12:40:00,38.82,38.91,38.82,38.91,53500.0,33.3662,33.4436,33.3662,33.4436,53500.0
2013-09-24 12:50:00,38.91,38.93,38.79,38.85,35500.0,33.4436,33.4608,33.3404,33.392,35500.0
2013-09-24 13:00:00,38.85,38.91,38.8,38.8,30000.0,33.392,33.4436,33.349,33.349,30000.0
2013-09-24 13:10:00,38.8,38.87,38.79,38.81,26600.0,33.349,33.4092,33.3404,33.3576,26600.0
2013-09-24 13:20:00,38.81,38.82,38.73,38.75,41100.0,33.3576,33.3662,33.2889,33.3061,41100.0
2013-09-24 13:30:00,38.75,38.8,38.72,38.8,61300.0,33.3061,33.349,33.2803,33.349,61300.0
2013-09-24 13:40:00,38.81,38.81,38.73,38.74,23500.0,33.3576,33.3576,33.2889,33.2975,23500.0
2013-09-24 13:50:00,38.74,38.81,38.72,38.8,34000.0,33.2975,33.3576,33.2803,33.349,34000.0
2013-09-24 14:00:00,38.79,38.84,38.7,38.7,32500.0,33.3404,33.3834,33.2631,33.2631,32500.0
2013-09-24 14:10:00,38.71,38.71,38.57,38.63,81400.0,33.2717,33.2717,33.1513,33.2029,81400.0
2013-09-24 14:20:00,38.63,38.7,38.62,38.69,32200.0,33.2029,33.2631,33.1943,33.2545,32200.0
2013-09-24 14:30:00,38.69,38.81,38.69,38.74,58200.0,33.2545,33.3576,33.2545,33.2975,58200.0
2013-09-24 14:40:00,38.74,38.77,38.62,38.75,57300.0,33.2975,33.3232,33.1943,33.3061,57300.0
2013-09-24 14:50:00,38.75,38.76,38.61,38.61,73900.0,33.3061,33.3147,33.1857,33.1857,73900.0
2013-09-24 15:00:00,38.6,38.6,38.5,38.52,40500.0,33.1771,33.1771,33.0912,33.1084,40500.0
2013-09-24 15:10:00,38.52,38.64,38.46,38.46,86200.0,33.1084,33.2115,33.0568,33.0568,86200.0
2013-09-24 15:20:00,38.46,38.54,38.44,38.46,98500.0,33.0568,33.1256,33.0396,33.0568,98500.0
2013-09-24 15:30:00,38.47,38.65,38.47,38.65,139100.0,33.0654,33.2201,33.0654,33.2201,139100.0
2013-09-24 15:40:00,38.65,38.82,38.65,38.67,282800.0,33.2201,33.3662,33.2201,33.2373,282800.0
2013-09-24 15:50:00,38.68,38.78,38.63,38.65,346100.0,33.2459,33.3318,33.2029,33.2201,346100.0
2013-09-25 09:30:00,38.21,38.5,37.94,38.49,275600.0,32.8419,33.0912,32.6099,33.0826,275600.0
2013-09-25 09:40:00,38.49,38.72,38.47,38.72,314400.0,33.0826,33.2803,33.0654,33.2803,314400.0
2013-09-25 09:50:00,38.7,38.88,38.63,38.63,169900.0,33.2631,33.4178,33.2029,33.2029,169900.0
2013-09-25 10:00:00,38.63,38.75,38.57,38.64,127200.0,33.2029,33.3061,33.1513,33.2115,127200.0
2013-09-25 10:10:00,38.65,38.65,38.32,38.33,107300.0,33.2201,33.2201,32.9365,32.9451,107300.0
2013-09-25 10:20:00,38.32,38.38,38.25,38.35,119400.0,32.9365,32.988,32.8763,32.9623,119400.0
2013-09-25 10:30:00,38.35,38.53,38.34,38.51,46200.0,32.9623,33.117,32.9537,33.0998,46200.0
2013-09-25 10:40:00,38.5,38.65,38.41,38.44,84000.0,33.0912,33.2201,33.0138,33.0396,84000.0
2013-09-25 10:50:00,38.44,38.54,38.38,38.42,38600.0,33.0396,33.1256,32.988,33.0224,38600.0
2013-09-25 11:00:00,38.42,38.5,38.38,38.47,38900.0,33.0224,33.0912,32.988,33.0654,38900.0
2013-09-25 11:10:00,38.48,38.62,38.47,38.6,62900.0,33.074,33.1943,33.0654,33.1771,62900.0
2013-09-25 11:20:00,38.61,38.77,38.59,38.76,76800.0,33.1857,33.3232,33.1685,33.3147,76800.0
2013-09-25 11:30:00,38.75,38.93,38.74,38.74,135700.0,33.3061,33.4608,33.2975,33.2975,135700.0
2013-09-25 11:40:00,38.75,38.98,38.73,38.98,51700.0,33.3061,33.5037,33.2889,33.5037,51700.0
2013-09-25 11:50:00,38.97,38.98,38.81,38.84,28400.0,33.4951,33.5037,33.3576,33.3834,28400.0
2013-09-25 12:00:00,38.84,38.85,38.76,38.79,23800.0,33.3834,33.392,33.3147,33.3404,23800.0
2013-09-25 12:10:00,38.79,38.96,38.78,38.83,47000.0,33.3404,33.4866,33.3318,33.3748,47000.0
2013-09-25 12:20:00,38.84,38.84,38.73,38.83,34100.0,33.3834,33.3834,33.2889,33.3748,34100.0
2013-09-25 12:30:00,38.82,38.83,38.78,38.78,16000.0,33.3662,33.3748,33.3318,33.3318,16000.0
2013-09-25 12:40:00,38.78,38.84,38.78,38.81,20800.0,33.3318,33.3834,33.3318,33.3576,20800.0
2013-09-25 12:50:00,38.81,38.84,38.69,38.81,25600.0,33.3576,33.3834,33.2545,33.3576,25600.0
2013-09-25 13:00:00,38.82,38.85,38.8,38.8,25100.0,33.3662,33.392,33.349,33.349,25100.0
2013-09-25 13:10:00,38.81,38.86,38.8,38.82,30100.0,33.3576,33.4006,33.349,33.3662,30100.0
2013-09-25 13:20:00,38.82,38.86,38.77,38.85,23800.0,33.3662,33.4006,33.3232,33.392,23800.0
2013-09-25 13:30:00,38.85,38.87,38.78,38.85,73000.0,33.392,33.4092,33.3318,33.392,73000.0
2013-09-25 13:40:00,38.84,38.89,38.82,38.89,60100.0,33.3834,33.4264,33.3662,33.4264,60100.0
2013-09-25 13:50:00,38.89,39.04,38.86,39.02,68400.0,33.4264,33.5553,33.4006,33.5381,68400.0
2013-09-25 14:00:00,39.03,39.1,38.95,38.95,58400.0,33.5467,33.6069,33.478,33.478,58400.0
2013-09-25 14:10:00,38.94,38.97,38.85,38.92,90900.0,33.4694,33.4951,33.392,33.4522,90900.0
2013-09-25 14:20:00,38.93,38.93,38.85,38.9,28200.0,33.4608,33.4608,33.392,33.435,28200.0
2013-09-25 14:30:00,38.91,38.93,38.88,38.9,44500.0,33.4436,33.4608,33.4178,33.435,44500.0
2013-09-25 14:40:00,38.9,39.02,38.9,38.98,43400.0,33.435,33.5381,33.435,33.5037,43400.0
2013-09-25 14:50:00,38.99,38.99,38.93,38.94,41900.0,33.5123,33.5123,33.4608,33.4694,41900.0
2013-09-25 15:00:00,38.95,39.08,38.95,39.01,64400.0,33.478,33.5897,33.478,33.5295,64400.0
2013-09-25 15:10:00,39.01,39.1,39.01,39.06,47700.0,33.5295,33.6069,33.5295,33.5725,47700.0
2013-09-25 15:20:00,39.06,39.07,38.92,38.92,37400.0,33.5725,33.5811,33.4522,33.4522,37400.0
2013-09-25 15:30:00,38.93,38.96,38.86,38.9,86200.0,33.4608,33.4866,33.4006,33.435,86200.0
2013-09-25 15:40:00,38.91,38.98,38.91,38.94,63500.0,33.4436,33.5037,33.4436,33.4694,63500.0
2013-09-25 15:50:00,38.93,39.01,38.93,38.96,175400.0,33.4608,33.5295,33.4608,33.4866,175400.0
2013-09-26 09:30:00,38.8,38.91,38.71,38.86,53400.0,33.349,33.4436,33.2717,33.4006,53400.0
2013-09-26 09:40:00,38.88,38.88,38.72,38.79,35700.0,33.4178,33.4178,33.2803,33.3404,35700.0
2013-09-26 09:50:00,38.79,38.79,38.68,38.69,46300.0,33.3404,33.3404,33.2459,33.2545,46300.0
2013-09-26 10:00:00,38.68,38.8,38.68,38.7,46700.0,33.2459,33.349,33.2459,33.2631,46700.0
2013-09-26 10:10:00,38.7,38.71,38.55,38.61,53400.0,33.2631,33.2717,33.1342,33.1857,53400.0
2013-09-26 10:20:00,38.61,38.72,38.54,38.67,16600.0,33.1857,33.2803,33.1256,33.2373,16600.0
2013-09-26 10:30:00,38.66,38.71,38.53,38.55,18800.0,33.2287,33.2717,33.117,33.1342,18800.0
2013-09-26 10:40:00,38.55,38.55,38.31,38.36,42900.0,33.1342,33.1342,32.9279,32.9708,42900.0
2013-09-26 10:50:00,38.38,38.5,38.36,38.47,29000.0,32.988,33.0912,32.9708,33.0654,29000.0
2013-09-26 11:00:00,38.46,38.47,38.38,38.44,30000.0,33.0568,33.0654,32.988,33.0396,30000.0
2013-09-26 11:10:00,38.43,38.52,38.4,38.48,30100.0,33.031,33.1084,33.0052,33.074,30100.0
2013-09-26 11:20:00,38.49,38.75,38.49,38.7,66400.0,33.0826,33.3061,33.0826,33.2631,66400.0
2013-09-26 11:30:00,38.69,38.69,38.62,38.68,20900.0,33.2545,33.2545,33.1943,33.2459,20900.0
2013-09-26 11:40:00,38.68,38.76,38.67,38.7,17400.0,33.2459,33.3147,33.2373,33.2631,17400.0
2013-09-26 11:50:00,38.72,38.72,38.63,38.66,11800.0,33.2803,33.2803,33.2029,33.2287,11800.0
2013-09-26 12:00:00,38.66,38.66,38.59,38.59,11100.0,33.2287,33.2287,33.1685,33.1685,11100.0
2013-09-26 12:10:00,38.6,38.65,38.58,38.58,19600.0,33.1771,33.2201,33.1599,33.1599,19600.0
2013-09-26 12:20:00,38.57,38.67,38.57,38.64,16000.0,33.1513,33.2373,33.1513,33.2115,16000.0
2013-09-26 12:30:00,38.65,38.71,38.62,38.7,21400.0,33.2201,33.2717,33.1943,33.2631,21400.0
2013-09-26 12:40:00,38.71,38.75,38.69,38.75,35600.0,33.2717,33.3061,33.2545,33.3061,35600.0
2013-09-26 12:50:00,38.75,38.79,38.74,38.76,25200.0,33.3061,33.3404,33.2975,33.3147,25200.0
2013-09-26 13:00:00,38.76,38.8,38.76,38.79,14800.0,33.3147,33.349,33.3147,33.3404,14800.0
2013-09-26 13:10:00,38.8,38.84,38.79,38.79,20700.0,33.349,33.3834,33.3404,33.3404,20700.0
2013-09-26 13:20:00,38.79,38.8,38.76,38.79,14000.0,33.3404,33.349,33.3147,33.3404,14000.0
2013-09-26 13:30:00,38.8,38.81,38.78,38.79,25400.0,33.349,33.3576,33.3318,33.3404,25400.0
2013-09-26 13:40:00,38.8,38.81,38.75,38.76,32400.0,33.349,33.3576,33.3061,33.3147,32400.0
2013-09-26 13:50:00,38.75,38.78,38.75,38.76,31000.0,33.3061,33.3318,33.3061,33.3147,31000.0
2013-09-26 14:00:00,38.75,38.76,38.68,38.68,40300.0,33.3061,33.3147,33.2459,33.2459,40300.0
2013-09-26 14:10:00,38.68,38.73,38.59,38.61,63200.0,33.2459,33.2889,33.1685,33.1857,63200.0
2013-09-26 14:20:00,38.61,38.7,38.57,38.63,47800.0,33.1857,33.2631,33.1513,33.2029,47800.0
2013-09-26 14:30:00,38.64,38.64,38.6,38.62,35900.0,33.2115,33.2115,33.1771,33.1943,35900.0
2013-09-26 14:40:00,38.62,38.69,38.59,38.59,36300.0,33.1943,33.2545,33.1685,33.1685,36300.0
2013-09-26 14:50:00,38.59,38.61,38.55,38.56,60300.0,33.1685,33.1857,33.1342,33.1428,60300.0
2013-09-26 15:00:00,38.56,38.61,38.53,38.59,41500.0,33.1428,33.1857,33.117,33.1685,41500.0
2013-09-26 15:10:00,38.59,38.6,38.54,38.56,31300.0,33.1685,33.1771,33.1256,33.1428,31300.0
2013-09-26 15:20:00,38.56,38.57,38.46,38.46,92500.0,33.1428,33.1513,33.0568,33.0568,92500.0
2013-09-26 15:30:00,38.47,38.53,38.43,38.5,91400.0,33.0654,33.117,33.031,33.0912,91400.0
2013-09-26 15:40:00,38.5,38.54,38.49,38.5,95200.0,33.0912,33.1256,33.0826,33.0912,95200.0
2013-09-26 15:50:00,38.51,38.53,38.48,38.5,181100.0,33.0998,33.117,33.074,33.0912,181100.0
2013-09-27 09:30:00,38.51,38.64,38.36,38.51,58600.0,33.0998,33.2115,32.9708,33.0998,58600.0
2013-09-27 09:40:00,38.51,38.61,38.44,38.61,40600.0,33.0998,33.1857,33.0396,33.1857,40600.0
2013-09-27 09:50:00,38.59,38.59,38.47,38.49,28900.0,33.1685,33.1685,33.0654,33.0826,28900.0
2013-09-27 10:00:00,38.47,38.53,38.42,38.44,24600.0,33.0654,33.117,33.0224,33.0396,24600.0
2013-09-27 10:10:00,38.44,38.45,38.33,38.34,48500.0,33.0396,33.0482,32.9451,32.9537,48500.0
2013-09-27 10:20:00,38.35,38.43,38.35,38.38,36400.0,32.9623,33.031,32.9623,32.988,36400.0
2013-09-27 10:30:00,38.38,38.41,38.33,38.35,30600.0,32.988,33.0138,32.9451,32.9623,30600.0
2013-09-27 10:40:00,38.37,38.38,38.31,38.36,17300.0,32.9794,32.988,32.9279,32.9708,17300.0
2013-09-27 10:50:00,38.37,38.45,38.33,38.45,16300.0,32.9794,33.0482,32.9451,33.0482,16300.0
2013-09-27 11:00:00,38.44,38.46,38.42,38.45,15800.0,33.0396,33.0568,33.0224,33.0482,15800.0
2013-09-27 11:10:00,38.45,38.46,38.41,38.45,20700.0,33.0482,33.0568,33.0138,33.0482,20700.0
2013-09-27 11:20:00,38.44,38.49,38.44,38.48,27200.0,33.0396,33.0826,33.0396,33.074,27200.0
2013-09-27 11:30:00,38.48,38.55,38.42,38.48,38800.0,33.074,33.1342,33.0224,33.074,38800.0
2013-09-27 11:40:00,38.48,38.48,38.39,38.39,14300.0,33.074,33.074,32.9966,32.9966,14300.0
2013-09-27 11:50:00,38.39,38.44,38.37,38.44,7500.0,32.9966,33.0396,32.9794,33.0396,7500.0
2013-09-27 12:00:00,38.44,38.45,38.38,38.39,13200.0,33.0396,33.0482,32.988,32.9966,13200.0
2013-09-27 12:10:00,38.4,38.43,38.39,38.42,13000.0,33.0052,33.031,32.9966,33.0224,13000.0
2013-09-27 12:20:00,38.42,38.44,38.42,38.44,6900.0,33.0224,33.0396,33.0224,33.0396,6900.0
2013-09-27 12:30:00,38.43,38.48,38.42,38.45,34200.0,33.031,33.074,33.0224,33.0482,34200.0
2013-09-27 12:40:00,38.45,38.47,38.44,38.46,12500.0,33.0482,33.0654,33.0396,33.0568,12500.0
2013-09-27 12:50:00,38.45,38.46,38.41,38.44,14500.0,33.0482,33.0568,33.0138,33.0396,14500.0
2013-09-27 13:00:00,38.44,38.46,38.42,38.45,17200.0,33.0396,33.0568,33.0224,33.0482,17200.0
2013-09-27 13:10:00,38.44,38.49,38.42,38.48,55900.0,33.0396,33.0826,33.0224,33.074,55900.0
2013-09-27 13:20:00,38.48,38.5,38.46,38.46,12100.0,33.074,33.0912,33.0568,33.0568,12100.0
2013-09-27 13:30:00,38.46,38.49,38.45,38.45,18100.0,33.0568,33.0826,33.0482,33.0482,18100.0
2013-09-27 13:40:00,38.45,38.51,38.44,38.5,26300.0,33.0482,33.0998,33.0396,33.0912,26300.0
2013-09-27 13:50:00,38.49,38.51,38.46,38.48,17400.0,33.0826,33.0998,33.0568,33.074,17400.0
2013-09-27 14:00:00,38.48,38.48,38.44,38.44,20300.0,33.074,33.074,33.0396,33.0396,20300.0
2013-09-27 14:10:00,38.44,38.44,38.4,38.44,12600.0,33.0396,33.0396,33.0052,33.0396,12600.0
2013-09-27 14:20:00,38.44,38.5,38.43,38.49,15500.0,33.0396,33.0912,33.031,33.0826,15500.0
2013-09-27 14:30:00,38.48,38.48,38.35,38.41,52200.0,33.074,33.074,32.9623,33.0138,52200.0
2013-09-27 14:40:00,38.41,38.48,38.41,38.48,37200.0,33.0138,33.074,33.0138,33.074,37200.0
2013-09-27 14:50:00,38.48,38.51,38.45,38.45,54600.0,33.074,33.0998,33.0482,33.0482,54600.0
2013-09-27 15:00:00,38.45,38.47,38.39,38.39,24100.0,33.0482,33.0654,32.9966,32.9966,24100.0
2013-09-27 15:10:00,38.39,38.4,38.36,38.36,26100.0,32.9966,33.0052,32.9708,32.9708,26100.0
2013-09-27 15:20:00,38.36,38.46,38.36,38.46,25900.0,32.9708,33.0568,32.9708,33.0568,25900.0
2013-09-27 15:30:00,38.46,38.51,38.45,38.5,38000.0,33.0568,33.0998,33.0482,33.0912,38000.0
2013-09-27 15:40:00,38.49,38.5,38.4,38.4,60200.0,33.0826,33.0912,33.0052,33.0052,60200.0
2013-09-27 15:50:00,38.41,38.45,38.39,38.41,74300.0,33.0138,33.0482,32.9966,33.0138,74300.0
2013-09-30 09:30:00,37.93,38.27,37.87,38.26,61600.0,32.6013,32.8935,32.5497,32.8849,61600.0
2013-09-30 09:40:00,38.26,38.31,38.05,38.1,27100.0,32.8849,32.9279,32.7044,32.7474,27100.0
2013-09-30 09:50:00,38.09,38.11,37.95,38.11,20300.0,32.7388,32.756,32.6184,32.756,20300.0
2013-09-30 10:00:00,38.12,38.16,38.0,38.09,23000.0,32.7646,32.7989,32.6614,32.7388,23000.0
2013-09-30 10:10:00,38.11,38.26,38.1,38.25,21900.0,32.756,32.8849,32.7474,32.8763,21900.0
2013-09-30 10:20:00,38.25,38.29,38.15,38.2,56400.0,32.8763,32.9107,32.7904,32.8333,56400.0
2013-09-30 10:30:00,38.22,38.25,38.18,38.25,17800.0,32.8505,32.8763,32.8161,32.8763,17800.0
2013-09-30 10:40:00,38.24,38.32,38.23,38.24,45300.0,32.8677,32.9365,32.8591,32.8677,45300.0
2013-09-30 10:50:00,38.25,38.26,38.19,38.23,42700.0,32.8763,32.8849,32.8247,32.8591,42700.0
2013-09-30 11:00:00,38.24,38.26,38.17,38.22,71300.0,32.8677,32.8849,32.8075,32.8505,71300.0
2013-09-30 11:10:00,38.21,38.21,38.14,38.18,11900.0,32.8419,32.8419,32.7818,32.8161,11900.0
2013-09-30 11:20:00,38.2,38.25,38.17,38.19,34900.0,32.8333,32.8763,32.8075,32.8247,34900.0
2013-09-30 11:30:00,38.2,38.25,38.19,38.23,33300.0,32.8333,32.8763,32.8247,32.8591,33300.0
2013-09-30 11:40:00,38.23,38.28,38.18,38.28,25900.0,32.8591,32.9021,32.8161,32.9021,25900.0
2013-09-30 11:50:00,38.28,38.32,38.27,38.32,19300.0,32.9021,32.9365,32.8935,32.9365,19300.0
2013-09-30 12:00:00,38.32,38.33,38.16,38.18,16100.0,32.9365,32.9451,32.7989,32.8161,16100.0
2013-09-30 12:10:00,38.18,38.28,38.18,38.23,14500.0,32.8161,32.9021,32.8161,32.8591,14500.0
2013-09-30 12:20:00,38.24,38.27,38.22,38.27,12000.0,32.8677,32.8935,32.8505,32.8935,12000.0
2013-09-30 12:30:00,38.27,38.32,38.27,38.29,10900.0,32.8935,32.9365,32.8935,32.9107,10900.0
2013-09-30 12:40:00,38.28,38.37,38.25,38.37,16500.0,32.9021,32.9794,32.8763,32.9794,16500.0
2013-09-30 12:50:00,38.37,38.37,38.24,38.25,27400.0,32.9794,32.9794,32.8677,32.8763,27400.0
2013-09-30 13:00:00,38.25,38.36,38.25,38.3,14100.0,32.8763,32.9708,32.8763,32.9193,14100.0
2013-09-30 13:10:00,38.3,38.44,38.29,38.4,20200.0,32.9193,33.0396,32.9107,33.0052,20200.0
2013-09-30 13:20:00,38.41,38.41,38.33,38.36,9800.0,33.0138,33.0138,32.9451,32.9708,9800.0
2013-09-30 13:30:00,38.37,38.44,38.34,38.34,19500.0,32.9794,33.0396,32.9537,32.9537,19500.0
2013-09-30 13:40:00,38.34,38.4,38.33,38.36,27100.0,32.9537,33.0052,32.9451,32.9708,27100.0
2013-09-30 13:50:00,38.36,38.39,38.18,38.23,36400.0,32.9708,32.9966,32.8161,32.8591,36400.0
2013-09-30 14:00:00,38.24,38.39,38.24,38.39,18700.0,32.8677,32.9966,32.8677,32.9966,18700.0
2013-09-30 14:10:00,38.4,38.4,38.34,38.39,20400.0,33.0052,33.0052,32.9537,32.9966,20400.0
2013-09-30 14:20:00,38.38,38.4,38.31,38.38,16200.0,32.988,33.0052,32.9279,32.988,16200.0
2013-09-30 14:30:00,38.38,38.48,38.38,38.47,19800.0,32.988,33.074,32.988,33.0654,19800.0
2013-09-30 14:40:00,38.47,38.5,38.42,38.48,23200.0,33.0654,33.0912,33.0224,33.074,23200.0
2013-09-30 14:50:00,38.48,38.48,38.4,38.41,14100.0,33.074,33.074,33.0052,33.0138,14100.0
2013-09-30 15:00:00,38.41,38.41,38.28,38.32,35800.0,33.0138,33.0138,32.9021,32.9365,35800.0
2013-09-30 15:10:00,38.32,38.32,38.21,38.24,84500.0,32.9365,32.9365,32.8419,32.8677,84500.0
2013-09-30 15:20:00,38.24,38.3,38.21,38.29,24700.0,32.8677,32.9193,32.8419,32.9107,24700.0
2013-09-30 15:30:00,38.29,38.29,38.19,38.2,50900.0,32.9107,32.9107,32.8247,32.8333,50900.0
2013-09-30 15:40:00,38.19,38.27,38.16,38.27,91500.0,32.8247,32.8935,32.7989,32.8935,91500.0
2013-09-30 15:50:00,38.26,38.3,38.2,38.27,175800.0,32.8849,32.9193,32.8333,32.8935,175800.0
2013-10-01 09:30:00,38.43,38.63,38.42,38.53,40700.0,33.031,33.2029,33.0224,33.117,40700.0
2013-10-01 09:40:00,38.52,38.71,38.52,38.71,57100.0,33.1084,33.2717,33.1084,33.2717,57100.0
2013-10-01 09:50:00,38.71,38.78,38.6,38.6,34600.0,33.2717,33.3318,33.1771,33.1771,34600.0
2013-10-01 10:00:00,38.6,38.75,38.55,38.73,34700.0,33.1771,33.3061,33.1342,33.2889,34700.0
2013-10-01 10:10:00,38.74,38.77,38.67,38.68,57100.0,33.2975,33.3232,33.2373,33.2459,57100.0
2013-10-01 10:20:00,38.69,38.87,38.69,38.82,68700.0,33.2545,33.4092,33.2545,33.3662,68700.0
2013-10-01 10:30:00,38.82,38.85,38.7,38.77,28600.0,33.3662,33.392,33.2631,33.3232,28600.0
2013-10-01 10:40:00,38.76,38.85,38.76,38.84,9600.0,33.3147,33.392,33.3147,33.3834,9600.0
2013-10-01 10:50:00,38.84,38.91,38.82,38.82,15600.0,33.3834,33.4436,33.3662,33.3662,15600.0
2013-10-01 11:00:00,38.83,38.83,38.73,38.73,8000.0,33.3748,33.3748,33.2889,33.2889,8000.0
2013-10-01 11:10:00,38.73,38.79,38.71,38.76,23000.0,33.2889,33.3404,33.2717,33.3147,23000.0
2013-10-01 11:20:00,38.75,38.76,38.66,38.66,24500.0,33.3061,33.3147,33.2287,33.2287,24500.0
2013-10-01 11:30:00,38.64,38.68,38.61,38.63,17400.0,33.2115,33.2459,33.1857,33.2029,17400.0
2013-10-01 11:40:00,38.65,38.66,38.61,38.65,14500.0,33.2201,33.2287,33.1857,33.2201,14500.0
2013-10-01 11:50:00,38.66,38.66,38.57,38.63,13500.0,33.2287,33.2287,33.1513,33.2029,13500.0
2013-10-01 12:00:00,38.64,38.65,38.58,38.58,12300.0,33.2115,33.2201,33.1599,33.1599,12300.0
2013-10-01 12:10:00,38.58,38.59,38.55,38.58,8000.0,33.1599,33.1685,33.1342,33.1599,8000.0
2013-10-01 12:20:00,38.58,38.68,38.58,38.68,12000.0,33.1599,33.2459,33.1599,33.2459,12000.0
2013-10-01 12:30:00,38.67,38.67,38.59,38.6,6200.0,33.2373,33.2373,33.1685,33.1771,6200.0
2013-10-01 12:40:00,38.61,38.68,38.61,38.68,10200.0,33.1857,33.2459,33.1857,33.2459,10200.0
2013-10-01 12:50:00,38.68,38.7,38.64,38.7,13400.0,33.2459,33.2631,33.2115,33.2631,13400.0
2013-10-01 13:00:00,38.69,38.72,38.68,38.71,14000.0,33.2545,33.2803,33.2459,33.2717,14000.0
2013-10-01 13:10:00,38.73,38.75,38.67,38.68,35300.0,33.2889,33.3061,33.2373,33.2459,35300.0
2013-10-01 13:20:00,38.67,38.67,38.6,38.63,9200.0,33.2373,33.2373,33.1771,33.2029,9200.0
2013-10-01 13:30:00,38.64,38.64,38.59,38.63,10400.0,33.2115,33.2115,33.1685,33.2029,10400.0
2013-10-01 13:40:00,38.63,38.65,38.62,38.62,11000.0,33.2029,33.2201,33.1943,33.1943,11000.0
2013-10-01 13:50:00,38.61,38.64,38.59,38.64,16300.0,33.1857,33.2115,33.1685,33.2115,16300.0
2013-10-01 14:00:00,38.63,38.65,38.61,38.64,17600.0,33.2029,33.2201,33.1857,33.2115,17600.0
2013-10-01 14:10:00,38.65,38.69,38.64,38.66,24200.0,33.2201,33.2545,33.2115,33.2287,24200.0
2013-10-01 14:20:00,38.66,38.67,38.64,38.67,35500.0,33.2287,33.2373,33.2115,33.2373,35500.0
2013-10-01 14:30:00,38.67,38.76,38.67,38.75,52900.0,33.2373,33.3147,33.2373,33.3061,52900.0
2013-10-01 14:40:00,38.76,38.8,38.75,38.75,31100.0,33.3147,33.349,33.3061,33.3061,31100.0
2013-10-01 14:50:00,38.75,38.8,38.75,38.8,37900.0,33.3061,33.349,33.3061,33.349,37900.0
2013-10-01 15:00:00,38.79,38.79,38.75,38.78,32800.0,33.3404,33.3404,33.3061,33.3318,32800.0
2013-10-01 15:10:00,38.79,38.82,38.77,38.82,28100.0,33.3404,33.3662,33.3232,33.3662,28100.0
2013-10-01 15:20:00,38.83,38.83,38.78,38.81,34600.0,33.3748,33.3748,33.3318,33.3576,34600.0
2013-10-01 15:30:00,38.81,38.87,38.79,38.86,54700.0,33.3576,33.4092,33.3404,33.4006,54700.0
2013-10-01 15:40:00,38.85,38.88,38.85,38.86,65400.0,33.392,33.4178,33.392,33.4006,65400.0
2013-10-01 15:50:00,38.86,38.94,38.84,38.94,112400.0,33.4006,33.4694,33.3834,33.4694,112400.0
2013-10-02 09:30:00,38.63,38.83,38.57,38.71,26400.0,33.2029,33.3748,33.1513,33.2717,26400.0
2013-10-02 09:40:00,38.71,38.85,38.71,38.82,13200.0,33.2717,33.392,33.2717,33.3662,13200.0
2013-10-02 09:50:00,38.81,38.81,38.65,38.71,19300.0,33.3576,33.3576,33.2201,33.2717,19300.0
2013-10-02 10:00:00,38.69,38.7,38.55,38.57,41600.0,33.2545,33.2631,33.1342,33.1513,41600.0
2013-10-02 10:10:00,38.56,38.6,38.5,38.55,25100.0,33.1428,33.1771,33.0912,33.1342,25100.0
2013-10-02 10:20:00,38.56,38.63,38.5,38.61,18800.0,33.1428,33.2029,33.0912,33.1857,18800.0
2013-10-02 10:30:00,38.61,38.61,38.53,38.57,22900.0,33.1857,33.1857,33.117,33.1513,22900.0
2013-10-02 10:40:00,38.56,38.59,38.55,38.57,28200.0,33.1428,33.1685,33.1342,33.1513,28200.0
2013-10-02 10:50:00,38.56,38.63,38.53,38.63,22800.0,33.1428,33.2029,33.117,33.2029,22800.0
2013-10-02 11:00:00,38.64,38.7,38.64,38.66,11500.0,33.2115,33.2631,33.2115,33.2287,11500.0
2013-10-02 11:10:00,38.66,38.73,38.64,38.71,16500.0,33.2287,33.2889,33.2115,33.2717,16500.0
2013-10-02 11:20:00,38.7,38.72,38.65,38.72,17100.0,33.2631,33.2803,33.2201,33.2803,17100.0
2013-10-02 11:30:00,38.71,38.72,38.63,38.64,14200.0,33.2717,33.2803,33.2029,33.2115,14200.0
2013-10-02 11:40:00,38.64,38.68,38.64,38.68,18900.0,33.2115,33.2459,33.2115,33.2459,18900.0
2013-10-02 11:50:00,38.69,38.72,38.64,38.64,13100.0,33.2545,33.2803,33.2115,33.2115,13100.0
2013-10-02 12:00:00,38.64,38.77,38.64,38.76,30600.0,33.2115,33.3232,33.2115,33.3147,30600.0
2013-10-02 12:10:00,38.77,38.79,38.75,38.76,17300.0,33.3232,33.3404,33.3061,33.3147,17300.0
2013-10-02 12:20:00,38.77,38.78,38.71,38.71,14800.0,33.3232,33.3318,33.2717,33.2717,14800.0
2013-10-02 12:30:00,38.72,38.77,38.72,38.77,7800.0,33.2803,33.3232,33.2803,33.3232,7800.0
2013-10-02 12:40:00,38.76,38.81,38.74,38.76,28700.0,33.3147,33.3576,33.2975,33.3147,28700.0
2013-10-02 12:50:00,38.75,38.78,38.73,38.74,22300.0,33.3061,33.3318,33.2889,33.2975,22300.0
2013-10-02 13:00:00,38.74,38.77,38.73,38.73,27200.0,33.2975,33.3232,33.2889,33.2889,27200.0
2013-10-02 13:10:00,38.73,38.74,38.72,38.73,13800.0,33.2889,33.2975,33.2803,33.2889,13800.0
2013-10-02 13:20:00,38.73,38.8,38.72,38.8,14000.0,33.2889,33.349,33.2803,33.349,14000.0
2013-10-02 13:30:00,38.79,38.83,38.75,38.83,25800.0,33.3404,33.3748,33.3061,33.3748,25800.0
2013-10-02 13:40:00,38.83,38.87,38.82,38.86,13400.0,33.3748,33.4092,33.3662,33.4006,13400.0
2013-10-02 13:50:00,38.87,38.88,38.83,38.87,16200.0,33.4092,33.4178,33.3748,33.4092,16200.0
2013-10-02 14:00:00,38.87,38.88,38.82,38.85,19600.0,33.4092,33.4178,33.3662,33.392,19600.0
2013-10-02 14:10:00,38.85,38.85,38.79,38.79,12600.0,33.392,33.392,33.3404,33.3404,12600.0
2013-10-02 14:20:00,38.79,38.83,38.79,38.83,7600.0,33.3404,33.3748,33.3404,33.3748,7600.0
2013-10-02 14:30:00,38.83,38.84,38.8,38.8,24600.0,33.3748,33.3834,33.349,33.349,24600.0
2013-10-02 14:40:00,38.8,38.8,38.77,38.77,19800.0,33.349,33.349,33.3232,33.3232,19800.0
2013-10-02 14:50:00,38.77,38.78,38.7,38.75,17200.0,33.3232,33.3318,33.2631,33.3061,17200.0
2013-10-02 15:00:00,38.75,38.76,38.73,38.75,16700.0,33.3061,33.3147,33.2889,33.3061,16700.0
2013-10-02 15:10:00,38.75,38.77,38.73,38.77,15700.0,33.3061,33.3232,33.2889,33.3232,15700.0
2013-10-02 15:20:00,38.77,38.77,38.73,38.75,24200.0,33.3232,33.3232,33.2889,33.3061,24200.0
2013-10-02 15:30:00,38.76,38.83,38.76,38.79,31000.0,33.3147,33.3748,33.3147,33.3404,31000.0
2013-10-02 15:40:00,38.79,38.82,38.78,38.8,39400.0,33.3404,33.3662,33.3318,33.349,39400.0
2013-10-02 15:50:00,38.8,38.94,38.8,38.94,105100.0,33.349,33.4694,33.349,33.4694,105100.0
2013-10-03 09:30:00,38.64,38.91,38.64,38.77,37500.0,33.2115,33.4436,33.2115,33.3232,37500.0
2013-10-03 09:40:00,38.76,38.78,38.7,38.7,13800.0,33.3147,33.3318,33.2631,33.2631,13800.0
2013-10-03 09:50:00,38.67,38.76,38.64,38.7,10000.0,33.2373,33.3147,33.2115,33.2631,10000.0
2013-10-03 10:00:00,38.73,38.73,38.53,38.62,22700.0,33.2889,33.2889,33.117,33.1943,22700.0
2013-10-03 10:10:00,38.61,38.67,38.58,38.64,6700.0,33.1857,33.2373,33.1599,33.2115,6700.0
2013-10-03 10:20:00,38.62,38.63,38.46,38.52,54300.0,33.1943,33.2029,33.0568,33.1084,54300.0
2013-10-03 10:30:00,38.52,38.52,38.41,38.47,22500.0,33.1084,33.1084,33.0138,33.0654,22500.0
2013-10-03 10:40:00,38.46,38.47,38.33,38.36,20800.0,33.0568,33.0654,32.9451,32.9708,20800.0
2013-10-03 10:50:00,38.36,38.43,38.36,38.39,56800.0,32.9708,33.031,32.9708,32.9966,56800.0
2013-10-03 11:00:00,38.38,38.42,38.35,38.38,54500.0,32.988,33.0224,32.9623,32.988,54500.0
2013-10-03 11:10:00,38.38,38.42,38.36,38.36,25100.0,32.988,33.0224,32.9708,32.9708,25100.0
2013-10-03 11:20:00,38.35,38.38,38.26,38.26,9700.0,32.9623,32.988,32.8849,32.8849,9700.0
2013-10-03 11:30:00,38.25,38.35,38.24,38.32,11000.0,32.8763,32.9623,32.8677,32.9365,11000.0
2013-10-03 11:40:00,38.31,38.31,38.24,38.26,14900.0,32.9279,32.9279,32.8677,32.8849,14900.0
2013-10-03 11:50:00,38.27,38.31,38.23,38.25,16000.0,32.8935,32.9279,32.8591,32.8763,16000.0
2013-10-03 12:00:00,38.24,38.24,38.12,38.2,11500.0,32.8677,32.8677,32.7646,32.8333,11500.0
2013-10-03 12:10:00,38.2,38.26,38.2,38.2,9700.0,32.8333,32.8849,32.8333,32.8333,9700.0
2013-10-03 12:20:00,38.2,38.2,38.12,38.19,24600.0,32.8333,32.8333,32.7646,32.8247,24600.0
2013-10-03 12:30:00,38.19,38.2,38.14,38.14,85900.0,32.8247,32.8333,32.7818,32.7818,85900.0
2013-10-03 12:40:00,38.14,38.23,38.12,38.23,54200.0,32.7818,32.8591,32.7646,32.8591,54200.0
2013-10-03 12:50:00,38.23,38.28,38.2,38.24,9400.0,32.8591,32.9021,32.8333,32.8677,9400.0
2013-10-03 13:00:00,38.25,38.27,38.19,38.27,14900.0,32.8763,32.8935,32.8247,32.8935,14900.0
2013-10-03 13:10:00,38.26,38.32,38.24,38.25,33300.0,32.8849,32.9365,32.8677,32.8763,33300.0
2013-10-03 13:20:00,38.25,38.35,38.22,38.31,38200.0,32.8763,32.9623,32.8505,32.9279,38200.0
2013-10-03 13:30:00,38.32,38.35,38.25,38.25,11000.0,32.9365,32.9623,32.8763,32.8763,11000.0
2013-10-03 13:40:00,38.27,38.32,38.19,38.21,33800.0,32.8935,32.9365,32.8247,32.8419,33800.0
2013-10-03 13:50:00,38.2,38.22,38.15,38.2,22800.0,32.8333,32.8505,32.7904,32.8333,22800.0
2013-10-03 14:00:00,38.21,38.26,38.2,38.24,20000.0,32.8419,32.8849,32.8333,32.8677,20000.0
2013-10-03 14:10:00,38.25,38.27,38.21,38.21,22400.0,32.8763,32.8935,32.8419,32.8419,22400.0
2013-10-03 14:20:00,38.21,38.27,38.1,38.27,34800.0,32.8419,32.8935,32.7474,32.8935,34800.0
2013-10-03 14:30:00,38.26,38.27,38.19,38.23,19200.0,32.8849,32.8935,32.8247,32.8591,19200.0
2013-10-03 14:40:00,38.23,38.29,38.22,38.22,9700.0,32.8591,32.9107,32.8505,32.8505,9700.0
2013-10-03 14:50:00,38.22,38.28,38.22,38.23,24500.0,32.8505,32.9021,32.8505,32.8591,24500.0
2013-10-03 15:00:00,38.21,38.26,38.2,38.22,29800.0,32.8419,32.8849,32.8333,32.8505,29800.0
2013-10-03 15:10:00,38.22,38.26,38.2,38.22,35600.0,32.8505,32.8849,32.8333,32.8505,35600.0
2013-10-03 15:20:00,38.22,38.25,38.16,38.2,42800.0,32.8505,32.8763,32.7989,32.8333,42800.0
2013-10-03 15:30:00,38.2,38.2,38.13,38.14,44000.0,32.8333,32.8333,32.7732,32.7818,44000.0
2013-10-03 15:40:00,38.14,38.17,38.08,38.08,92100.0,32.7818,32.8075,32.7302,32.7302,92100.0
2013-10-03 15:50:00,38.08,38.14,38.06,38.09,114200.0,32.7302,32.7818,32.713,32.7388,114200.0
2013-10-04 09:30:00,38.31,38.54,38.2,38.35,120100.0,32.9279,33.1256,32.8333,32.9623,120100.0
2013-10-04 09:40:00,38.36,38.37,38.23,38.25,23200.0,32.9708,32.9794,32.8591,32.8763,23200.0
2013-10-04 09:50:00,38.28,38.38,38.22,38.27,31700.0,32.9021,32.988,32.8505,32.8935,31700.0
2013-10-04 10:00:00,38.28,38.35,38.23,38.33,33800.0,32.9021,32.9623,32.8591,32.9451,33800.0
2013-10-04 10:10:00,38.34,38.47,38.34,38.42,18600.0,32.9537,33.0654,32.9537,33.0224,18600.0
2013-10-04 10:20:00,38.4,38.47,38.39,38.4,16000.0,33.0052,33.0654,32.9966,33.0052,16000.0
2013-10-04 10:30:00,38.39,38.65,38.39,38.63,33400.0,32.9966,33.2201,32.9966,33.2029,33400.0
2013-10-04 10:40:00,38.63,38.67,38.6,38.61,34200.0,33.2029,33.2373,33.1771,33.1857,34200.0
2013-10-04 10:50:00,38.62,38.63,38.53,38.58,27800.0,33.1943,33.2029,33.117,33.1599,27800.0
2013-10-04 11:00:00,38.58,38.62,38.54,38.54,25800.0,33.1599,33.1943,33.1256,33.1256,25800.0
2013-10-04 11:10:00,38.54,38.58,38.5,38.58,20300.0,33.1256,33.1599,33.0912,33.1599,20300.0
2013-10-04 11:20:00,38.58,38.58,38.53,38.54,9300.0,33.1599,33.1599,33.117,33.1256,9300.0
2013-10-04 11:30:00,38.53,38.6,38.52,38.58,13700.0,33.117,33.1771,33.1084,33.1599,13700.0
2013-10-04 11:40:00,38.58,38.59,38.55,38.59,7100.0,33.1599,33.1685,33.1342,33.1685,7100.0
2013-10-04 11:50:00,38.59,38.67,38.59,38.65,21100.0,33.1685,33.2373,33.1685,33.2201,21100.0
2013-10-04 12:00:00,38.65,38.76,38.65,38.75,26400.0,33.2201,33.3147,33.2201,33.3061,26400.0
2013-10-04 12:10:00,38.75,38.81,38.73,38.81,13400.0,33.3061,33.3576,33.2889,33.3576,13400.0
2013-10-04 12:20:00,38.79,39.01,38.79,38.89,90800.0,33.3404,33.5295,33.3404,33.4264,90800.0
2013-10-04 12:30:00,38.89,38.89,38.8,38.84,12400.0,33.4264,33.4264,33.349,33.3834,12400.0
2013-10-04 12:40:00,38.82,39.02,38.82,38.93,81900.0,33.3662,33.5381,33.3662,33.4608,81900.0
2013-10-04 12:50:00,38.91,38.92,38.86,38.87,10800.0,33.4436,33.4522,33.4006,33.4092,10800.0
2013-10-04 13:00:00,38.87,38.92,38.86,38.91,9000.0,33.4092,33.4522,33.4006,33.4436,9000.0
2013-10-04 13:10:00,38.91,38.91,38.85,38.85,10200.0,33.4436,33.4436,33.392,33.392,10200.0
2013-10-04 13:20:00,38.85,38.87,38.81,38.86,13300.0,33.392,33.4092,33.3576,33.4006,13300.0
2013-10-04 13:30:00,38.85,38.9,38.83,38.89,14400.0,33.392,33.435,33.3748,33.4264,14400.0
2013-10-04 13:40:00,38.88,38.91,38.85,38.87,12000.0,33.4178,33.4436,33.392,33.4092,12000.0
2013-10-04 13:50:00,38.87,38.9,38.85,38.85,9400.0,33.4092,33.435,33.392,33.392,9400.0
2013-10-04 14:00:00,38.85,38.86,38.83,38.86,15700.0,33.392,33.4006,33.3748,33.4006,15700.0
2013-10-04 14:10:00,38.86,38.94,38.86,38.93,26700.0,33.4006,33.4694,33.4006,33.4608,26700.0
2013-10-04 14:20:00,38.93,39.03,38.89,39.03,33300.0,33.4608,33.5467,33.4264,33.5467,33300.0
2013-10-04 14:30:00,39.03,39.05,39.02,39.04,22000.0,33.5467,33.5639,33.5381,33.5553,22000.0
2013-10-04 14:40:00,39.04,39.04,38.91,38.96,59400.0,33.5553,33.5553,33.4436,33.4866,59400.0
2013-10-04 14:50:00,38.97,39.0,38.96,38.96,46000.0,33.4951,33.5209,33.4866,33.4866,46000.0
2013-10-04 15:00:00,38.96,38.96,38.9,38.91,21600.0,33.4866,33.4866,33.435,33.4436,21600.0
2013-10-04 15:10:00,38.92,38.93,38.82,38.84,27000.0,33.4522,33.4608,33.3662,33.3834,27000.0
2013-10-04 15:20:00,38.83,38.84,38.8,38.81,35600.0,33.3748,33.3834,33.349,33.3576,35600.0
2013-10-04 15:30:00,38.81,38.81,38.75,38.76,36300.0,33.3576,33.3576,33.3061,33.3147,36300.0
2013-10-04 15:40:00,38.75,38.78,38.72,38.74,74800.0,33.3061,33.3318,33.2803,33.2975,74800.0
2013-10-04 15:50:00,38.75,38.77,38.71,38.76,91500.0,33.3061,33.3232,33.2717,33.3147,91500.0
2013-10-07 09:30:00,38.19,38.39,38.15,38.37,93200.0,32.8247,32.9966,32.7904,32.9794,93200.0
2013-10-07 09:40:00,38.36,38.45,38.34,38.38,20200.0,32.9708,33.0482,32.9537,32.988,20200.0
2013-10-07 09:50:00,38.38,38.38,38.19,38.19,13500.0,32.988,32.988,32.8247,32.8247,13500.0
2013-10-07 10:00:00,38.2,38.25,38.06,38.25,18400.0,32.8333,32.8763,32.713,32.8763,18400.0
2013-10-07 10:10:00,38.26,38.28,38.14,38.22,18400.0,32.8849,32.9021,32.7818,32.8505,18400.0
2013-10-07 10:20:00,38.2,38.34,38.2,38.34,45500.0,32.8333,32.9537,32.8333,32.9537,45500.0
2013-10-07 10:30:00,38.31,38.4,38.27,38.28,44800.0,32.9279,33.0052,32.8935,32.9021,44800.0
2013-10-07 10:40:00,38.27,38.27,38.17,38.22,9700.0,32.8935,32.8935,32.8075,32.8505,9700.0
2013-10-07 10:50:00,38.21,38.26,38.17,38.19,8700.0,32.8419,32.8849,32.8075,32.8247,8700.0
2013-10-07 11:00:00,38.19,38.2,38.14,38.19,9000.0,32.8247,32.8333,32.7818,32.8247,9000.0
2013-10-07 11:10:00,38.19,38.2,38.1,38.14,30800.0,32.8247,32.8333,32.7474,32.7818,30800.0
2013-10-07 11:20:00,38.14,38.15,38.11,38.12,25400.0,32.7818,32.7904,32.756,32.7646,25400.0
2013-10-07 11:30:00,38.11,38.18,38.11,38.13,28200.0,32.756,32.8161,32.756,32.7732,28200.0
2013-10-07 11:40:00,38.13,38.2,38.12,38.16,17000.0,32.7732,32.8333,32.7646,32.7989,17000.0
2013-10-07 11:50:00,38.16,38.21,38.11,38.13,12600.0,32.7989,32.8419,32.756,32.7732,12600.0
2013-10-07 12:00:00,38.14,38.19,38.12,38.18,8100.0,32.7818,32.8247,32.7646,32.8161,8100.0
2013-10-07 12:10:00,38.17,38.17,38.12,38.16,7800.0,32.8075,32.8075,32.7646,32.7989,7800.0
2013-10-07 12:20:00,38.15,38.15,38.11,38.11,4200.0,32.7904,32.7904,32.756,32.756,4200.0
2013-10-07 12:30:00,38.1,38.14,38.1,38.1,11300.0,32.7474,32.7818,32.7474,32.7474,11300.0
2013-10-07 12:40:00,38.1,38.13,38.1,38.1,8300.0,32.7474,32.7732,32.7474,32.7474,8300.0
2013-10-07 12:50:00,38.1,38.11,38.07,38.07,16200.0,32.7474,32.756,32.7216,32.7216,16200.0
2013-10-07 13:00:00,38.08,38.09,38.02,38.04,11700.0,32.7302,32.7388,32.6786,32.6958,11700.0
2013-10-07 13:10:00,38.03,38.08,38.03,38.04,10000.0,32.6872,32.7302,32.6872,32.6958,10000.0
2013-10-07 13:20:00,38.04,38.07,38.0,38.01,22600.0,32.6958,32.7216,32.6614,32.67,22600.0
2013-10-07 13:30:00,38.0,38.02,37.89,37.9,62600.0,32.6614,32.6786,32.5669,32.5755,62600.0
2013-10-07 13:40:00,37.91,38.01,37.89,37.98,34900.0,32.5841,32.67,32.5669,32.6442,34900.0
2013-10-07 13:50:00,37.98,38.0,37.92,38.0,35600.0,32.6442,32.6614,32.5927,32.6614,35600.0
2013-10-07 14:00:00,37.99,38.06,37.95,37.95,43500.0,32.6528,32.713,32.6184,32.6184,43500.0
2013-10-07 14:10:00,37.95,38.04,37.93,37.96,51700.0,32.6184,32.6958,32.6013,32.627,51700.0
2013-10-07 14:20:00,37.97,37.97,37.91,37.91,26000.0,32.6356,32.6356,32.5841,32.5841,26000.0
2013-10-07 14:30:00,37.92,37.93,37.88,37.91,37000.0,32.5927,32.6013,32.5583,32.5841,37000.0
2013-10-07 14:40:00,37.9,37.9,37.8,37.85,50600.0,32.5755,32.5755,32.4895,32.5325,50600.0
2013-10-07 14:50:00,37.85,37.86,37.82,37.83,36100.0,32.5325,32.5411,32.5067,32.5153,36100.0
2013-10-07 15:00:00,37.83,37.84,37.78,37.81,58600.0,32.5153,32.5239,32.4723,32.4981,58600.0
2013-10-07 15:10:00,37.82,37.87,37.8,37.86,45000.0,32.5067,32.5497,32.4895,32.5411,45000.0
2013-10-07 15:20:00,37.86,37.86,37.77,37.77,72900.0,32.5411,32.5411,32.4637,32.4637,72900.0
2013-10-07 15:30:00,37.78,37.79,37.71,37.75,81100.0,32.4723,32.4809,32.4122,32.4465,81100.0
2013-10-07 15:40:00,37.75,37.75,37.67,37.68,103700.0,32.4465,32.4465,32.3778,32.3864,103700.0
2013-10-07 15:50:00,37.67,37.73,37.58,37.65,192000.0,32.3778,32.4294,32.3004,32.3606,192000.0
2013-10-08 09:30:00,37.52,37.62,37.3,37.39,74700.0,32.2489,32.3348,32.0598,32.1371,74700.0
2013-10-08 09:40:00,37.39,37.53,37.33,37.34,33100.0,32.1371,32.2575,32.0856,32.0941,33100.0
2013-10-08 09:50:00,37.33,37.43,37.28,37.39,63400.0,32.0856,32.1715,32.0426,32.1371,63400.0
2013-10-08 10:00:00,37.4,37.49,37.29,37.32,76000.0,32.1457,32.2231,32.0512,32.077,76000.0
2013-10-08 10:10:00,37.29,37.31,36.93,36.97,292600.0,32.0512,32.0684,31.7417,31.7761,292600.0
2013-10-08 10:20:00,37.0,37.23,36.95,37.15,82700.0,31.8019,31.9996,31.7589,31.9308,82700.0
2013-10-08 10:30:00,37.16,37.18,36.95,36.98,38700.0,31.9394,31.9566,31.7589,31.7847,38700.0
2013-10-08 10:40:00,37.0,37.06,36.82,36.87,93100.0,31.8019,31.8535,31.6472,31.6902,93100.0
2013-10-08 10:50:00,36.88,36.88,36.81,36.85,39200.0,31.6988,31.6988,31.6386,31.673,39200.0
2013-10-08 11:00:00,36.86,36.86,36.65,36.72,52900.0,31.6816,31.6816,31.5011,31.5612,52900.0
2013-10-08 11:10:00,36.72,36.87,36.72,36.86,77000.0,31.5612,31.6902,31.5612,31.6816,77000.0
2013-10-08 11:20:00,36.85,36.91,36.73,36.75,28400.0,31.673,31.7246,31.5698,31.587,28400.0
2013-10-08 11:30:00,36.76,36.77,36.55,36.55,46300.0,31.5956,31.6042,31.4151,31.4151,46300.0
2013-10-08 11:40:00,36.56,36.65,36.4,36.43,105700.0,31.4237,31.5011,31.2862,31.312,105700.0
2013-10-08 11:50:00,36.43,36.52,36.42,36.46,87000.0,31.312,31.3893,31.3034,31.3378,87000.0
2013-10-08 12:00:00,36.46,36.49,36.39,36.4,36300.0,31.3378,31.3636,31.2776,31.2862,36300.0
2013-10-08 12:10:00,36.4,36.4,36.29,36.34,43600.0,31.2862,31.2862,31.1917,31.2346,43600.0
2013-10-08 12:20:00,36.34,36.34,36.0,36.08,173800.0,31.2346,31.2346,30.9424,31.0112,173800.0
2013-10-08 12:30:00,36.09,36.16,35.97,36.09,85700.0,31.0198,31.0799,30.9166,31.0198,85700.0
2013-10-08 12:40:00,36.08,36.19,36.08,36.19,82600.0,31.0112,31.1057,31.0112,31.1057,82600.0
2013-10-08 12:50:00,36.2,36.51,36.2,36.4,124700.0,31.1143,31.3808,31.1143,31.2862,124700.0
2013-10-08 13:00:00,36.4,36.51,36.34,36.46,63600.0,31.2862,31.3808,31.2346,31.3378,63600.0
2013-10-08 13:10:00,36.45,36.46,36.36,36.39,48000.0,31.3292,31.3378,31.2518,31.2776,48000.0
2013-10-08 13:20:00,36.38,36.49,36.38,36.49,32800.0,31.269,31.3636,31.269,31.3636,32800.0
2013-10-08 13:30:00,36.5,36.54,36.39,36.39,52400.0,31.3722,31.4065,31.2776,31.2776,52400.0
2013-10-08 13:40:00,36.39,36.39,36.21,36.21,48400.0,31.2776,31.2776,31.1229,31.1229,48400.0
2013-10-08 13:50:00,36.22,36.36,36.19,36.22,51700.0,31.1315,31.2518,31.1057,31.1315,51700.0
2013-10-08 14:00:00,36.23,36.26,36.19,36.21,34100.0,31.1401,31.1659,31.1057,31.1229,34100.0
2013-10-08 14:10:00,36.21,36.33,36.21,36.23,32100.0,31.1229,31.226,31.1229,31.1401,32100.0
2013-10-08 14:20:00,36.23,36.35,36.2,36.33,45600.0,31.1401,31.2432,31.1143,31.226,45600.0
2013-10-08 14:30:00,36.34,36.36,36.29,36.3,64600.0,31.2346,31.2518,31.1917,31.2003,64600.0
2013-10-08 14:40:00,36.29,36.3,36.27,36.3,47300.0,31.1917,31.2003,31.1745,31.2003,47300.0
2013-10-08 14:50:00,36.29,36.35,36.28,36.34,63600.0,31.1917,31.2432,31.1831,31.2346,63600.0
2013-10-08 15:00:00,36.35,36.4,36.34,36.36,87900.0,31.2432,31.2862,31.2346,31.2518,87900.0
2013-10-08 15:10:00,36.37,36.42,36.35,36.41,77600.0,31.2604,31.3034,31.2432,31.2948,77600.0
2013-10-08 15:20:00,36.43,36.53,36.41,36.48,107900.0,31.312,31.3979,31.2948,31.355,107900.0
2013-10-08 15:30:00,36.47,36.48,36.38,36.41,149500.0,31.3464,31.355,31.269,31.2948,149500.0
2013-10-08 15:40:00,36.41,36.46,36.32,36.33,154700.0,31.2948,31.3378,31.2174,31.226,154700.0
2013-10-08 15:50:00,36.32,36.33,36.23,36.3,691600.0,31.2174,31.226,31.1401,31.2003,691600.0
2013-10-09 09:30:00,36.37,36.38,36.28,36.31,63900.0,31.2604,31.269,31.1831,31.2089,63900.0
2013-10-09 09:40:00,36.33,36.33,36.18,36.24,96300.0,31.226,31.226,31.0971,31.1487,96300.0
2013-10-09 09:50:00,36.23,36.32,36.17,36.32,60600.0,31.1401,31.2174,31.0885,31.2174,60600.0
2013-10-09 10:00:00,36.31,36.38,36.25,36.31,72300.0,31.2089,31.269,31.1573,31.2089,72300.0
2013-10-09 10:10:00,36.3,36.3,36.03,36.06,163900.0,31.2003,31.2003,30.9682,30.994,163900.0
2013-10-09 10:20:00,36.06,36.18,35.98,36.17,145700.0,30.994,31.0971,30.9252,31.0885,145700.0
2013-10-09 10:30:00,36.13,36.18,36.08,36.11,27300.0,31.0541,31.0971,31.0112,31.0369,27300.0
2013-10-09 10:40:00,36.1,36.2,36.03,36.12,20100.0,31.0284,31.1143,30.9682,31.0455,20100.0
2013-10-09 10:50:00,36.12,36.16,36.09,36.11,29300.0,31.0455,31.0799,31.0198,31.0369,29300.0
2013-10-09 11:00:00,36.12,36.19,36.08,36.08,34600.0,31.0455,31.1057,31.0112,31.0112,34600.0
2013-10-09 11:10:00,36.08,36.09,36.01,36.05,42000.0,31.0112,31.0198,30.951,30.9854,42000.0
2013-10-09 11:20:00,36.06,36.15,36.05,36.15,39300.0,30.994,31.0713,30.9854,31.0713,39300.0
2013-10-09 11:30:00,36.15,36.28,36.13,36.22,38100.0,31.0713,31.1831,31.0541,31.1315,38100.0
2013-10-09 11:40:00,36.22,36.22,36.13,36.2,22500.0,31.1315,31.1315,31.0541,31.1143,22500.0
2013-10-09 11:50:00,36.21,36.32,36.2,36.28,40900.0,31.1229,31.2174,31.1143,31.1831,40900.0
2013-10-09 12:00:00,36.28,36.35,36.28,36.35,44100.0,31.1831,31.2432,31.1831,31.2432,44100.0
2013-10-09 12:10:00,36.35,36.43,36.34,36.4,20600.0,31.2432,31.312,31.2346,31.2862,20600.0
2013-10-09 12:20:00,36.4,36.42,36.35,36.42,16100.0,31.2862,31.3034,31.2432,31.3034,16100.0
2013-10-09 12:30:00,36.42,36.49,36.4,36.45,25600.0,31.3034,31.3636,31.2862,31.3292,25600.0
2013-10-09 12:40:00,36.46,36.47,36.38,36.38,16200.0,31.3378,31.3464,31.269,31.269,16200.0
2013-10-09 12:50:00,36.38,36.41,36.33,36.36,39000.0,31.269,31.2948,31.226,31.2518,39000.0
2013-10-09 13:00:00,36.36,36.54,36.36,36.53,18900.0,31.2518,31.4065,31.2518,31.3979,18900.0
2013-10-09 13:10:00,36.53,36.69,36.5,36.68,21700.0,31.3979,31.5355,31.3722,31.5269,21700.0
2013-10-09 13:20:00,36.67,36.71,36.65,36.68,21300.0,31.5183,31.5527,31.5011,31.5269,21300.0
2013-10-09 13:30:00,36.67,36.71,36.59,36.6,16700.0,31.5183,31.5527,31.4495,31.4581,16700.0
2013-10-09 13:40:00,36.6,36.74,36.6,36.66,31700.0,31.4581,31.5784,31.4581,31.5097,31700.0
2013-10-09 13:50:00,36.67,36.72,36.66,36.66,31900.0,31.5183,31.5612,31.5097,31.5097,31900.0
2013-10-09 14:00:00,36.67,36.75,36.6,36.75,34200.0,31.5183,31.587,31.4581,31.587,34200.0
2013-10-09 14:10:00,36.74,36.77,36.56,36.57,23500.0,31.5784,31.6042,31.4237,31.4323,23500.0
2013-10-09 14:20:00,36.57,36.76,36.56,36.76,96500.0,31.4323,31.5956,31.4237,31.5956,96500.0
2013-10-09 14:30:00,36.77,36.8,36.66,36.68,37000.0,31.6042,31.63,31.5097,31.5269,37000.0
2013-10-09 14:40:00,36.67,36.68,36.59,36.68,24900.0,31.5183,31.5269,31.4495,31.5269,24900.0
2013-10-09 14:50:00,36.68,36.78,36.68,36.78,29600.0,31.5269,31.6128,31.5269,31.6128,29600.0
2013-10-09 15:00:00,36.78,36.79,36.69,36.77,35200.0,31.6128,31.6214,31.5355,31.6042,35200.0
2013-10-09 15:10:00,36.76,36.78,36.7,36.77,32500.0,31.5956,31.6128,31.5441,31.6042,32500.0
2013-10-09 15:20:00,36.76,36.76,36.65,36.69,53500.0,31.5956,31.5956,31.5011,31.5355,53500.0
2013-10-09 15:30:00,36.7,36.72,36.63,36.64,36500.0,31.5441,31.5612,31.4839,31.4925,36500.0
2013-10-09 15:40:00,36.64,36.67,36.48,36.52,94600.0,31.4925,31.5183,31.355,31.3893,94600.0
2013-10-09 15:50:00,36.51,36.59,36.49,36.5,98000.0,31.3808,31.4495,31.3636,31.3722,98000.0
2013-10-10 09:30:00,37.05,37.16,36.85,36.87,108300.0,31.8449,31.9394,31.673,31.6902,108300.0
2013-10-10 09:40:00,36.9,37.04,36.87,36.93,17100.0,31.716,31.8363,31.6902,31.7417,17100.0
2013-10-10 09:50:00,36.93,37.07,36.9,37.0,14800.0,31.7417,31.8621,31.716,31.8019,14800.0
2013-10-10 10:00:00,37.0,37.05,36.95,36.97,46300.0,31.8019,31.8449,31.7589,31.7761,46300.0
2013-10-10 10:10:00,36.95,37.02,36.84,36.88,64900.0,31.7589,31.8191,31.6644,31.6988,64900.0
2013-10-10 10:20:00,36.88,36.91,36.72,36.86,34700.0,31.6988,31.7246,31.5612,31.6816,34700.0
2013-10-10 10:30:00,36.87,36.95,36.8,36.94,54500.0,31.6902,31.7589,31.63,31.7503,54500.0
2013-10-10 10:40:00,36.95,36.95,36.77,36.77,38800.0,31.7589,31.7589,31.6042,31.6042,38800.0
2013-10-10 10:50:00,36.76,36.8,36.67,36.67,32800.0,31.5956,31.63,31.5183,31.5183,32800.0
2013-10-10 11:00:00,36.66,36.7,36.59,36.62,24700.0,31.5097,31.5441,31.4495,31.4753,24700.0
2013-10-10 11:10:00,36.63,36.69,36.55,36.6,24500.0,31.4839,31.5355,31.4151,31.4581,24500.0
2013-10-10 11:20:00,36.6,36.7,36.6,36.66,38000.0,31.4581,31.5441,31.4581,31.5097,38000.0
2013-10-10 11:30:00,36.66,36.76,36.65,36.73,37600.0,31.5097,31.5956,31.5011,31.5698,37600.0
2013-10-10 11:40:00,36.73,36.8,36.68,36.77,39000.0,31.5698,31.63,31.5269,31.6042,39000.0
2013-10-10 11:50:00,36.78,36.8,36.71,36.71,21800.0,31.6128,31.63,31.5527,31.5527,21800.0
2013-10-10 12:00:00,36.71,36.79,36.7,36.75,10600.0,31.5527,31.6214,31.5441,31.587,10600.0
2013-10-10 12:10:00,36.73,36.78,36.73,36.77,5400.0,31.5698,31.6128,31.5698,31.6042,5400.0
2013-10-10 12:20:00,36.78,36.78,36.76,36.76,4800.0,31.6128,31.6128,31.5956,31.5956,4800.0
2013-10-10 12:30:00,36.77,36.8,36.75,36.75,11100.0,31.6042,31.63,31.587,31.587,11100.0
2013-10-10 12:40:00,36.76,36.79,36.75,36.76,7200.0,31.5956,31.6214,31.587,31.5956,7200.0
2013-10-10 12:50:00,36.75,36.78,36.75,36.77,5900.0,31.587,31.6128,31.587,31.6042,5900.0
2013-10-10 13:00:00,36.78,36.78,36.72,36.72,5500.0,31.6128,31.6128,31.5612,31.5612,5500.0
2013-10-10 13:10:00,36.72,36.74,36.7,36.74,10200.0,31.5612,31.5784,31.5441,31.5784,10200.0
2013-10-10 13:20:00,36.74,36.74,36.64,36.67,18000.0,31.5784,31.5784,31.4925,31.5183,18000.0
2013-10-10 13:30:00,36.68,36.75,36.65,36.7,21100.0,31.5269,31.587,31.5011,31.5441,21100.0
2013-10-10 13:40:00,36.71,36.78,36.7,36.78,50300.0,31.5527,31.6128,31.5441,31.6128,50300.0
2013-10-10 13:50:00,36.77,36.79,36.74,36.78,34000.0,31.6042,31.6214,31.5784,31.6128,34000.0
2013-10-10 14:00:00,36.78,36.78,36.71,36.72,29200.0,31.6128,31.6128,31.5527,31.5612,29200.0
2013-10-10 14:10:00,36.72,36.73,36.63,36.63,44100.0,31.5612,31.5698,31.4839,31.4839,44100.0
2013-10-10 14:20:00,36.63,36.76,36.63,36.73,27900.0,31.4839,31.5956,31.4839,31.5698,27900.0
2013-10-10 14:30:00,36.73,36.76,36.71,36.73,30000.0,31.5698,31.5956,31.5527,31.5698,30000.0
2013-10-10 14:40:00,36.73,36.78,36.73,36.77,118800.0,31.5698,31.6128,31.5698,31.6042,118800.0
2013-10-10 14:50:00,36.78,36.78,36.76,36.76,40000.0,31.6128,31.6128,31.5956,31.5956,40000.0
2013-10-10 15:00:00,36.77,36.78,36.74,36.77,61200.0,31.6042,31.6128,31.5784,31.6042,61200.0
2013-10-10 15:10:00,36.78,36.78,36.73,36.73,109400.0,31.6128,31.6128,31.5698,31.5698,109400.0
2013-10-10 15:20:00,36.73,36.78,36.73,36.76,38300.0,31.5698,31.6128,31.5698,31.5956,38300.0
2013-10-10 15:30:00,36.75,36.78,36.75,36.78,115100.0,31.587,31.6128,31.587,31.6128,115100.0
2013-10-10 15:40:00,36.78,36.9,36.77,36.89,157100.0,31.6128,31.716,31.6042,31.7074,157100.0
2013-10-10 15:50:00,36.89,36.94,36.86,36.93,191100.0,31.7074,31.7503,31.6816,31.7417,191100.0
2013-10-11 09:30:00,36.75,36.85,36.62,36.72,82500.0,31.587,31.673,31.4753,31.5612,82500.0
2013-10-11 09:40:00,36.72,36.81,36.67,36.77,51100.0,31.5612,31.6386,31.5183,31.6042,51100.0
2013-10-11 09:50:00,36.76,36.98,36.72,36.93,58600.0,31.5956,31.7847,31.5612,31.7417,58600.0
2013-10-11 10:00:00,36.92,36.98,36.8,36.88,45400.0,31.7332,31.7847,31.63,31.6988,45400.0
2013-10-11 10:10:00,36.89,36.92,36.83,36.84,37800.0,31.7074,31.7332,31.6558,31.6644,37800.0
2013-10-11 10:20:00,36.84,36.95,36.83,36.86,26700.0,31.6644,31.7589,31.6558,31.6816,26700.0
2013-10-11 10:30:00,36.86,36.9,36.81,36.81,25900.0,31.6816,31.716,31.6386,31.6386,25900.0
2013-10-11 10:40:00,36.8,36.84,36.79,36.8,19900.0,31.63,31.6644,31.6214,31.63,19900.0
2013-10-11 10:50:00,36.79,36.79,36.72,36.77,55100.0,31.6214,31.6214,31.5612,31.6042,55100.0
2013-10-11 11:00:00,36.77,36.88,36.72,36.85,47200.0,31.6042,31.6988,31.5612,31.673,47200.0
2013-10-11 11:10:00,36.85,36.86,36.79,36.81,25400.0,31.673,31.6816,31.6214,31.6386,25400.0
2013-10-11 11:20:00,36.8,36.94,36.79,36.91,32300.0,31.63,31.7503,31.6214,31.7246,32300.0
2013-10-11 11:30:00,36.91,36.98,36.89,36.97,53900.0,31.7246,31.7847,31.7074,31.7761,53900.0
2013-10-11 11:40:00,36.97,37.03,36.97,37.0,28600.0,31.7761,31.8277,31.7761,31.8019,28600.0
2013-10-11 11:50:00,37.0,37.1,36.97,37.05,42200.0,31.8019,31.8879,31.7761,31.8449,42200.0
2013-10-11 12:00:00,37.05,37.11,37.04,37.11,29100.0,31.8449,31.8965,31.8363,31.8965,29100.0
2013-10-11 12:10:00,37.11,37.17,37.08,37.09,35000.0,31.8965,31.948,31.8707,31.8793,35000.0
2013-10-11 12:20:00,37.09,37.24,37.07,37.15,43700.0,31.8793,32.0082,31.8621,31.9308,43700.0
2013-10-11 12:30:00,37.15,37.17,37.14,37.16,11900.0,31.9308,31.948,31.9222,31.9394,11900.0
2013-10-11 12:40:00,37.15,37.19,37.12,37.12,19900.0,31.9308,31.9652,31.9051,31.9051,19900.0
2013-10-11 12:50:00,37.11,37.18,37.1,37.17,28000.0,31.8965,31.9566,31.8879,31.948,28000.0
2013-10-11 13:00:00,37.17,37.21,37.12,37.2,33300.0,31.948,31.9824,31.9051,31.9738,33300.0
2013-10-11 13:10:00,37.2,37.2,37.1,37.1,12000.0,31.9738,31.9738,31.8879,31.8879,12000.0
2013-10-11 13:20:00,37.1,37.13,37.1,37.11,17200.0,31.8879,31.9136,31.8879,31.8965,17200.0
2013-10-11 13:30:00,37.12,37.14,37.1,37.12,32100.0,31.9051,31.9222,31.8879,31.9051,32100.0
2013-10-11 13:40:00,37.12,37.12,37.09,37.12,38100.0,31.9051,31.9051,31.8793,31.9051,38100.0
2013-10-11 13:50:00,37.11,37.14,37.1,37.14,17800.0,31.8965,31.9222,31.8879,31.9222,17800.0
2013-10-11 14:00:00,37.14,37.15,37.12,37.15,18000.0,31.9222,31.9308,31.9051,31.9308,18000.0
2013-10-11 14:10:00,37.15,37.18,37.15,37.15,23000.0,31.9308,31.9566,31.9308,31.9308,23000.0
2013-10-11 14:20:00,37.16,37.16,37.13,37.13,22900.0,31.9394,31.9394,31.9136,31.9136,22900.0
2013-10-11 14:30:00,37.14,37.14,37.1,37.1,33300.0,31.9222,31.9222,31.8879,31.8879,33300.0
2013-10-11 14:40:00,37.1,37.14,37.1,37.14,24100.0,31.8879,31.9222,31.8879,31.9222,24100.0
2013-10-11 14:50:00,37.13,37.15,37.12,37.15,74000.0,31.9136,31.9308,31.9051,31.9308,74000.0
2013-10-11 15:00:00,37.15,37.17,37.13,37.16,35100.0,31.9308,31.948,31.9136,31.9394,35100.0
2013-10-11 15:10:00,37.16,37.18,37.13,37.13,45100.0,31.9394,31.9566,31.9136,31.9136,45100.0
2013-10-11 15:20:00,37.14,37.17,37.12,37.15,40600.0,31.9222,31.948,31.9051,31.9308,40600.0
2013-10-11 15:30:00,37.16,37.22,37.16,37.19,52200.0,31.9394,31.991,31.9394,31.9652,52200.0
2013-10-11 15:40:00,37.19,37.22,37.18,37.18,60000.0,31.9652,31.991,31.9566,31.9566,60000.0
2013-10-11 15:50:00,37.18,37.3,37.17,37.3,158100.0,31.9566,32.0598,31.948,32.0598,158100.0
2013-10-14 09:30:00,36.83,36.91,36.61,36.66,149600.0,31.6558,31.7246,31.4667,31.5097,149600.0
2013-10-14 09:40:00,36.71,36.76,36.58,36.58,88900.0,31.5527,31.5956,31.4409,31.4409,88900.0
2013-10-14 09:50:00,36.63,36.74,36.53,36.64,146100.0,31.4839,31.5784,31.3979,31.4925,146100.0
2013-10-14 10:00:00,36.66,36.7,36.6,36.67,91400.0,31.5097,31.5441,31.4581,31.5183,91400.0
2013-10-14 10:10:00,36.66,36.66,36.62,36.62,25200.0,31.5097,31.5097,31.4753,31.4753,25200.0
2013-10-14 10:20:00,36.64,36.67,36.63,36.67,29800.0,31.4925,31.5183,31.4839,31.5183,29800.0
2013-10-14 10:30:00,36.68,36.7,36.64,36.66,27400.0,31.5269,31.5441,31.4925,31.5097,27400.0
2013-10-14 10:40:00,36.66,36.73,36.61,36.68,25500.0,31.5097,31.5698,31.4667,31.5269,25500.0
2013-10-14 10:50:00,36.7,36.73,36.61,36.72,18900.0,31.5441,31.5698,31.4667,31.5612,18900.0
2013-10-14 11:00:00,36.72,36.83,36.7,36.82,27700.0,31.5612,31.6558,31.5441,31.6472,27700.0
2013-10-14 11:10:00,36.83,36.84,36.76,36.76,15400.0,31.6558,31.6644,31.5956,31.5956,15400.0
2013-10-14 11:20:00,36.77,36.77,36.68,36.7,57300.0,31.6042,31.6042,31.5269,31.5441,57300.0
2013-10-14 11:30:00,36.71,36.72,36.65,36.7,48800.0,31.5527,31.5612,31.5011,31.5441,48800.0
2013-10-14 11:40:00,36.71,36.85,36.71,36.81,32600.0,31.5527,31.673,31.5527,31.6386,32600.0
2013-10-14 11:50:00,36.85,36.88,36.85,36.87,18900.0,31.673,31.6988,31.673,31.6902,18900.0
2013-10-14 12:00:00,36.87,36.88,36.82,36.82,6500.0,31.6902,31.6988,31.6472,31.6472,6500.0
2013-10-14 12:10:00,36.83,36.88,36.82,36.83,9100.0,31.6558,31.6988,31.6472,31.6558,9100.0
2013-10-14 12:20:00,36.83,36.87,36.82,36.82,13200.0,31.6558,31.6902,31.6472,31.6472,13200.0
2013-10-14 12:30:00,36.83,36.84,36.8,36.83,9100.0,31.6558,31.6644,31.63,31.6558,9100.0
2013-10-14 12:40:00,36.83,36.86,36.81,36.84,8000.0,31.6558,31.6816,31.6386,31.6644,8000.0
2013-10-14 12:50:00,36.85,36.91,36.85,36.91,9500.0,31.673,31.7246,31.673,31.7246,9500.0
2013-10-14 13:00:00,36.91,36.98,36.87,36.97,10200.0,31.7246,31.7847,31.6902,31.7761,10200.0
2013-10-14 13:10:00,36.97,37.0,36.96,36.97,13800.0,31.7761,31.8019,31.7675,31.7761,13800.0
2013-10-14 13:20:00,36.98,36.98,36.92,36.94,15100.0,31.7847,31.7847,31.7332,31.7503,15100.0
2013-10-14 13:30:00,36.95,36.98,36.95,36.97,6600.0,31.7589,31.7847,31.7589,31.7761,6600.0
2013-10-14 13:40:00,36.97,37.02,36.94,36.94,18200.0,31.7761,31.8191,31.7503,31.7503,18200.0
2013-10-14 13:50:00,36.95,36.97,36.93,36.97,9500.0,31.7589,31.7761,31.7417,31.7761,9500.0
2013-10-14 14:00:00,36.97,37.03,36.97,37.02,39000.0,31.7761,31.8277,31.7761,31.8191,39000.0
2013-10-14 14:10:00,37.02,37.04,37.0,37.02,21500.0,31.8191,31.8363,31.8019,31.8191,21500.0
2013-10-14 14:20:00,37.03,37.04,37.02,37.02,44700.0,31.8277,31.8363,31.8191,31.8191,44700.0
2013-10-14 14:30:00,37.02,37.11,37.02,37.09,28600.0,31.8191,31.8965,31.8191,31.8793,28600.0
2013-10-14 14:40:00,37.09,37.11,37.02,37.09,50600.0,31.8793,31.8965,31.8191,31.8793,50600.0
2013-10-14 14:50:00,37.1,37.1,37.0,37.04,30500.0,31.8879,31.8879,31.8019,31.8363,30500.0
2013-10-14 15:00:00,37.03,37.15,37.02,37.15,45000.0,31.8277,31.9308,31.8191,31.9308,45000.0
2013-10-14 15:10:00,37.16,37.19,37.12,37.18,33200.0,31.9394,31.9652,31.9051,31.9566,33200.0
2013-10-14 15:20:00,37.19,37.23,37.17,37.23,51200.0,31.9652,31.9996,31.948,31.9996,51200.0
2013-10-14 15:30:00,37.22,37.27,37.18,37.19,58900.0,31.991,32.034,31.9566,31.9652,58900.0
2013-10-14 15:40:00,37.19,37.24,37.18,37.18,107800.0,31.9652,32.0082,31.9566,31.9566,107800.0
2013-10-14 15:50:00,37.18,37.19,37.14,37.17,119600.0,31.9566,31.9652,31.9222,31.948,119600.0
2013-10-15 09:30:00,37.32,37.38,37.0,37.01,90000.0,32.077,32.1285,31.8019,31.8105,90000.0
2013-10-15 09:40:00,37.01,37.01,36.82,36.83,45200.0,31.8105,31.8105,31.6472,31.6558,45200.0
2013-10-15 09:50:00,36.82,36.98,36.8,36.88,56900.0,31.6472,31.7847,31.63,31.6988,56900.0
2013-10-15 10:00:00,36.9,36.98,36.8,36.95,21500.0,31.716,31.7847,31.63,31.7589,21500.0
2013-10-15 10:10:00,36.94,36.97,36.81,36.84,69600.0,31.7503,31.7761,31.6386,31.6644,69600.0
2013-10-15 10:20:00,36.85,36.9,36.8,36.88,28500.0,31.673,31.716,31.63,31.6988,28500.0
2013-10-15 10:30:00,36.88,36.96,36.84,36.87,48600.0,31.6988,31.7675,31.6644,31.6902,48600.0
2013-10-15 10:40:00,36.88,37.01,36.88,36.9,36800.0,31.6988,31.8105,31.6988,31.716,36800.0
2013-10-15 10:50:00,36.9,36.93,36.87,36.9,19100.0,31.716,31.7417,31.6902,31.716,19100.0
2013-10-15 11:00:00,36.89,36.96,36.86,36.86,34900.0,31.7074,31.7675,31.6816,31.6816,34900.0
2013-10-15 11:10:00,36.89,37.0,36.84,37.0,71900.0,31.7074,31.8019,31.6644,31.8019,71900.0
2013-10-15 11:20:00,36.99,37.07,36.99,36.99,46100.0,31.7933,31.8621,31.7933,31.7933,46100.0
2013-10-15 11:30:00,36.99,37.02,36.93,36.97,25000.0,31.7933,31.8191,31.7417,31.7761,25000.0
2013-10-15 11:40:00,36.98,37.0,36.9,36.91,36500.0,31.7847,31.8019,31.716,31.7246,36500.0
2013-10-15 11:50:00,36.9,37.01,36.9,36.91,34500.0,31.716,31.8105,31.716,31.7246,34500.0
2013-10-15 12:00:00,36.9,36.97,36.86,36.96,18600.0,31.716,31.7761,31.6816,31.7675,18600.0
2013-10-15 12:10:00,36.96,36.96,36.8,36.82,49200.0,31.7675,31.7675,31.63,31.6472,49200.0
2013-10-15 12:20:00,36.83,37.0,36.83,36.95,40500.0,31.6558,31.8019,31.6558,31.7589,40500.0
2013-10-15 12:30:00,36.96,36.99,36.95,36.97,25800.0,31.7675,31.7933,31.7589,31.7761,25800.0
2013-10-15 12:40:00,36.98,37.0,36.96,36.99,42700.0,31.7847,31.8019,31.7675,31.7933,42700.0
2013-10-15 12:50:00,36.99,37.06,36.94,37.06,27500.0,31.7933,31.8535,31.7503,31.8535,27500.0
2013-10-15 13:00:00,37.05,37.08,36.99,37.02,30000.0,31.8449,31.8707,31.7933,31.8191,30000.0
2013-10-15 13:10:00,37.02,37.19,37.02,37.19,58000.0,31.8191,31.9652,31.8191,31.9652,58000.0
2013-10-15 13:20:00,37.17,37.18,37.03,37.03,40700.0,31.948,31.9566,31.8277,31.8277,40700.0
2013-10-15 13:30:00,37.02,37.16,37.02,37.14,26500.0,31.8191,31.9394,31.8191,31.9222,26500.0
2013-10-15 13:40:00,37.14,37.16,37.1,37.14,30200.0,31.9222,31.9394,31.8879,31.9222,30200.0
2013-10-15 13:50:00,37.13,37.17,37.12,37.16,22700.0,31.9136,31.948,31.9051,31.9394,22700.0
2013-10-15 14:00:00,37.16,37.19,37.14,37.15,22500.0,31.9394,31.9652,31.9222,31.9308,22500.0
2013-10-15 14:10:00,37.14,37.14,37.1,37.1,16700.0,31.9222,31.9222,31.8879,31.8879,16700.0
2013-10-15 14:20:00,37.1,37.12,36.99,37.0,25900.0,31.8879,31.9051,31.7933,31.8019,25900.0
2013-10-15 14:30:00,36.99,37.02,36.9,36.95,102500.0,31.7933,31.8191,31.716,31.7589,102500.0
2013-10-15 14:40:00,36.95,36.96,36.88,36.92,41200.0,31.7589,31.7675,31.6988,31.7332,41200.0
2013-10-15 14:50:00,36.91,36.99,36.91,36.95,35700.0,31.7246,31.7933,31.7246,31.7589,35700.0
2013-10-15 15:00:00,36.96,37.03,36.69,36.8,292000.0,31.7675,31.8277,31.5355,31.63,292000.0
2013-10-15 15:10:00,36.81,36.88,36.7,36.76,215600.0,31.6386,31.6988,31.5441,31.5956,215600.0
2013-10-15 15:20:00,36.78,36.91,36.75,36.81,146800.0,31.6128,31.7246,31.587,31.6386,146800.0
2013-10-15 15:30:00,36.82,36.83,36.78,36.81,102800.0,31.6472,31.6558,31.6128,31.6386,102800.0
2013-10-15 15:40:00,36.81,36.85,36.75,36.8,219400.0,31.6386,31.673,31.587,31.63,219400.0
2013-10-15 15:50:00,36.8,36.81,36.68,36.71,188800.0,31.63,31.6386,31.5269,31.5527,188800.0
2013-10-16 09:30:00,37.15,37.4,37.13,37.35,209500.0,31.9308,32.1457,31.9136,32.1027,209500.0
2013-10-16 09:40:00,37.35,37.35,37.13,37.23,49500.0,32.1027,32.1027,31.9136,31.9996,49500.0
2013-10-16 09:50:00,37.23,37.5,37.18,37.49,150500.0,31.9996,32.2317,31.9566,32.2231,150500.0
2013-10-16 10:00:00,37.5,37.69,37.47,37.65,169800.0,32.2317,32.395,32.2059,32.3606,169800.0
2013-10-16 10:10:00,37.65,37.65,37.5,37.57,87400.0,32.3606,32.3606,32.2317,32.2918,87400.0
2013-10-16 10:20:00,37.57,37.57,37.44,37.49,66000.0,32.2918,32.2918,32.1801,32.2231,66000.0
2013-10-16 10:30:00,37.5,37.5,37.48,37.5,35900.0,32.2317,32.2317,32.2145,32.2317,35900.0
2013-10-16 10:40:00,37.51,37.64,37.51,37.59,41500.0,32.2403,32.352,32.2403,32.309,41500.0
2013-10-16 10:50:00,37.61,37.64,37.6,37.64,24200.0,32.3262,32.352,32.3176,32.352,24200.0
2013-10-16 11:00:00,37.64,37.65,37.58,37.58,45000.0,32.352,32.3606,32.3004,32.3004,45000.0
2013-10-16 11:10:00,37.58,37.63,37.57,37.59,35900.0,32.3004,32.3434,32.2918,32.309,35900.0
2013-10-16 11:20:00,37.58,37.6,37.56,37.59,25000.0,32.3004,32.3176,32.2832,32.309,25000.0
2013-10-16 11:30:00,37.59,37.64,37.55,37.64,26800.0,32.309,32.352,32.2746,32.352,26800.0
2013-10-16 11:40:00,37.63,37.64,37.57,37.58,43300.0,32.3434,32.352,32.2918,32.3004,43300.0
2013-10-16 11:50:00,37.57,37.62,37.56,37.62,22800.0,32.2918,32.3348,32.2832,32.3348,22800.0
2013-10-16 12:00:00,37.62,37.68,37.6,37.63,49900.0,32.3348,32.3864,32.3176,32.3434,49900.0
2013-10-16 12:10:00,37.64,37.67,37.6,37.65,45100.0,32.352,32.3778,32.3176,32.3606,45100.0
2013-10-16 12:20:00,37.64,37.69,37.58,37.63,49500.0,32.352,32.395,32.3004,32.3434,49500.0
2013-10-16 12:30:00,37.63,37.7,37.61,37.69,18900.0,32.3434,32.4036,32.3262,32.395,18900.0
2013-10-16 12:40:00,37.7,37.73,37.64,37.68,39000.0,32.4036,32.4294,32.352,32.3864,39000.0
2013-10-16 12:50:00,37.69,37.72,37.68,37.71,34000.0,32.395,32.4208,32.3864,32.4122,34000.0
2013-10-16 13:00:00,37.72,37.77,37.72,37.77,42900.0,32.4208,32.4637,32.4208,32.4637,42900.0
2013-10-16 13:10:00,37.75,37.76,37.71,37.75,39800.0,32.4465,32.4551,32.4122,32.4465,39800.0
2013-10-16 13:20:00,37.75,37.75,37.69,37.69,48400.0,32.4465,32.4465,32.395,32.395,48400.0
2013-10-16 13:30:00,37.7,37.7,37.65,37.66,30400.0,32.4036,32.4036,32.3606,32.3692,30400.0
2013-10-16 13:40:00,37.66,37.68,37.64,37.66,24500.0,32.3692,32.3864,32.352,32.3692,24500.0
2013-10-16 13:50:00,37.66,37.73,37.66,37.68,39600.0,32.3692,32.4294,32.3692,32.3864,39600.0
2013-10-16 14:00:00,37.69,37.69,37.67,37.68,19200.0,32.395,32.395,32.3778,32.3864,19200.0
2013-10-16 14:10:00,37.69,37.72,37.66,37.7,101400.0,32.395,32.4208,32.3692,32.4036,101400.0
2013-10-16 14:20:00,37.7,37.76,37.69,37.72,45400.0,32.4036,32.4551,32.395,32.4208,45400.0
2013-10-16 14:30:00,37.73,37.79,37.73,37.76,45000.0,32.4294,32.4809,32.4294,32.4551,45000.0
2013-10-16 14:40:00,37.75,37.8,37.73,37.8,39300.0,32.4465,32.4895,32.4294,32.4895,39300.0
2013-10-16 14:50:00,37.8,37.83,37.71,37.71,63600.0,32.4895,32.5153,32.4122,32.4122,63600.0
2013-10-16 15:00:00,37.72,37.78,37.69,37.77,45900.0,32.4208,32.4723,32.395,32.4637,45900.0
2013-10-16 15:10:00,37.77,37.9,37.77,37.9,135800.0,32.4637,32.5755,32.4637,32.5755,135800.0
2013-10-16 15:20:00,37.88,37.91,37.87,37.9,101800.0,32.5583,32.5841,32.5497,32.5755,101800.0
2013-10-16 15:30:00,37.89,37.89,37.72,37.74,98200.0,32.5669,32.5669,32.4208,32.438,98200.0
2013-10-16 15:40:00,37.75,37.75,37.69,37.69,170400.0,32.4465,32.4465,32.395,32.395,170400.0
2013-10-16 15:50:00,37.69,37.71,37.65,37.66,299700.0,32.395,32.4122,32.3606,32.3692,299700.0
2013-10-17 09:30:00,37.82,37.84,37.56,37.71,75700.0,32.5067,32.5239,32.2832,32.4122,75700.0
2013-10-17 09:40:00,37.7,37.79,37.66,37.76,73700.0,32.4036,32.4809,32.3692,32.4551,73700.0
2013-10-17 09:50:00,37.76,37.91,37.74,37.91,45900.0,32.4551,32.5841,32.438,32.5841,45900.0
2013-10-17 10:00:00,37.91,38.09,37.87,38.09,64800.0,32.5841,32.7388,32.5497,32.7388,64800.0
2013-10-17 10:10:00,38.08,38.17,38.04,38.15,57500.0,32.7302,32.8075,32.6958,32.7904,57500.0
2013-10-17 10:20:00,38.15,38.17,38.07,38.08,40700.0,32.7904,32.8075,32.7216,32.7302,40700.0
2013-10-17 10:30:00,38.09,38.16,38.07,38.15,29700.0,32.7388,32.7989,32.7216,32.7904,29700.0
2013-10-17 10:40:00,38.15,38.22,38.12,38.16,45600.0,32.7904,32.8505,32.7646,32.7989,45600.0
2013-10-17 10:50:00,38.17,38.23,38.16,38.2,22200.0,32.8075,32.8591,32.7989,32.8333,22200.0
2013-10-17 11:00:00,38.2,38.3,38.19,38.3,41100.0,32.8333,32.9193,32.8247,32.9193,41100.0
2013-10-17 11:10:00,38.3,38.4,38.28,38.33,95400.0,32.9193,33.0052,32.9021,32.9451,95400.0
2013-10-17 11:20:00,38.34,38.45,38.33,38.43,69700.0,32.9537,33.0482,32.9451,33.031,69700.0
2013-10-17 11:30:00,38.43,38.44,38.32,38.32,13800.0,33.031,33.0396,32.9365,32.9365,13800.0
2013-10-17 11:40:00,38.31,38.35,38.29,38.35,14900.0,32.9279,32.9623,32.9107,32.9623,14900.0
2013-10-17 11:50:00,38.35,38.42,38.31,38.42,30600.0,32.9623,33.0224,32.9279,33.0224,30600.0
2013-10-17 12:00:00,38.42,38.42,38.28,38.28,20400.0,33.0224,33.0224,32.9021,32.9021,20400.0
2013-10-17 12:10:00,38.28,38.37,38.23,38.32,22900.0,32.9021,32.9794,32.8591,32.9365,22900.0
2013-10-17 12:20:00,38.31,38.32,38.29,38.31,14900.0,32.9279,32.9365,32.9107,32.9279,14900.0
2013-10-17 12:30:00,38.3,38.33,38.3,38.3,23100.0,32.9193,32.9451,32.9193,32.9193,23100.0
2013-10-17 12:40:00,38.3,38.37,38.28,38.35,58200.0,32.9193,32.9794,32.9021,32.9623,58200.0
2013-10-17 12:50:00,38.36,38.44,38.34,38.44,28500.0,32.9708,33.0396,32.9537,33.0396,28500.0
2013-10-17 13:00:00,38.44,38.45,38.41,38.45,20900.0,33.0396,33.0482,33.0138,33.0482,20900.0
2013-10-17 13:10:00,38.45,38.45,38.36,38.36,24700.0,33.0482,33.0482,32.9708,32.9708,24700.0
2013-10-17 13:20:00,38.36,38.36,38.24,38.28,65400.0,32.9708,32.9708,32.8677,32.9021,65400.0
2013-10-17 13:30:00,38.28,38.37,38.27,38.36,10800.0,32.9021,32.9794,32.8935,32.9708,10800.0
2013-10-17 13:40:00,38.36,38.41,38.31,38.36,45800.0,32.9708,33.0138,32.9279,32.9708,45800.0
2013-10-17 13:50:00,38.36,38.37,38.32,38.33,13800.0,32.9708,32.9794,32.9365,32.9451,13800.0
2013-10-17 14:00:00,38.32,38.38,38.32,38.37,26400.0,32.9365,32.988,32.9365,32.9794,26400.0
2013-10-17 14:10:00,38.37,38.4,38.36,38.38,29200.0,32.9794,33.0052,32.9708,32.988,29200.0
2013-10-17 14:20:00,38.39,38.39,38.34,38.34,12600.0,32.9966,32.9966,32.9537,32.9537,12600.0
2013-10-17 14:30:00,38.34,38.38,38.32,38.37,20100.0,32.9537,32.988,32.9365,32.9794,20100.0
2013-10-17 14:40:00,38.37,38.44,38.35,38.44,43200.0,32.9794,33.0396,32.9623,33.0396,43200.0
2013-10-17 14:50:00,38.44,38.48,38.42,38.46,55200.0,33.0396,33.074,33.0224,33.0568,55200.0
2013-10-17 15:00:00,38.46,38.48,38.39,38.48,25200.0,33.0568,33.074,32.9966,33.074,25200.0
2013-10-17 15:10:00,38.47,38.5,38.46,38.5,32700.0,33.0654,33.0912,33.0568,33.0912,32700.0
2013-10-17 15:20:00,38.5,38.54,38.48,38.53,58700.0,33.0912,33.1256,33.074,33.117,58700.0
2013-10-17 15:30:00,38.54,38.61,38.53,38.6,66800.0,33.1256,33.1857,33.117,33.1771,66800.0
2013-10-17 15:40:00,38.61,38.74,38.6,38.73,129300.0,33.1857,33.2975,33.1771,33.2889,129300.0
2013-10-17 15:50:00,38.74,38.79,38.74,38.78,197700.0,33.2975,33.3404,33.2975,33.3318,197700.0
2013-10-18 09:30:00,38.98,39.11,38.69,38.75,60100.0,33.5037,33.6155,33.2545,33.3061,60100.0
2013-10-18 09:40:00,38.75,38.85,38.66,38.7,40100.0,33.3061,33.392,33.2287,33.2631,40100.0
2013-10-18 09:50:00,38.68,38.79,38.68,38.75,25500.0,33.2459,33.3404,33.2459,33.3061,25500.0
2013-10-18 10:00:00,38.75,38.84,38.74,38.83,31100.0,33.3061,33.3834,33.2975,33.3748,31100.0
2013-10-18 10:10:00,38.84,38.89,38.82,38.88,28000.0,33.3834,33.4264,33.3662,33.4178,28000.0
2013-10-18 10:20:00,38.87,38.88,38.84,38.86,20300.0,33.4092,33.4178,33.3834,33.4006,20300.0
2013-10-18 10:30:00,38.86,38.9,38.83,38.85,50200.0,33.4006,33.435,33.3748,33.392,50200.0
2013-10-18 10:40:00,38.85,38.9,38.82,38.89,20300.0,33.392,33.435,33.3662,33.4264,20300.0
2013-10-18 10:50:00,38.9,38.97,38.86,38.87,78100.0,33.435,33.4951,33.4006,33.4092,78100.0
2013-10-18 11:00:00,38.86,38.88,38.8,38.8,35100.0,33.4006,33.4178,33.349,33.349,35100.0
2013-10-18 11:10:00,38.8,38.87,38.8,38.87,33700.0,33.349,33.4092,33.349,33.4092,33700.0
2013-10-18 11:20:00,38.86,38.86,38.79,38.86,39300.0,33.4006,33.4006,33.3404,33.4006,39300.0
2013-10-18 11:30:00,38.86,38.91,38.84,38.9,56900.0,33.4006,33.4436,33.3834,33.435,56900.0
2013-10-18 11:40:00,38.89,38.93,38.88,38.88,29000.0,33.4264,33.4608,33.4178,33.4178,29000.0
2013-10-18 11:50:00,38.88,38.88,38.79,38.79,44400.0,33.4178,33.4178,33.3404,33.3404,44400.0
2013-10-18 12:00:00,38.79,38.95,38.79,38.94,128700.0,33.3404,33.478,33.3404,33.4694,128700.0
2013-10-18 12:10:00,38.94,39.01,38.93,38.97,32200.0,33.4694,33.5295,33.4608,33.4951,32200.0
2013-10-18 12:20:00,38.98,39.0,38.96,38.99,33600.0,33.5037,33.5209,33.4866,33.5123,33600.0
2013-10-18 12:30:00,38.99,39.02,38.98,39.01,18400.0,33.5123,33.5381,33.5037,33.5295,18400.0
2013-10-18 12:40:00,39.01,39.14,39.0,39.14,38800.0,33.5295,33.6413,33.5209,33.6413,38800.0
2013-10-18 12:50:00,39.14,39.17,39.11,39.13,36000.0,33.6413,33.6671,33.6155,33.6327,36000.0
2013-10-18 13:00:00,39.11,39.14,39.11,39.13,24000.0,33.6155,33.6413,33.6155,33.6327,24000.0
2013-10-18 13:10:00,39.13,39.2,39.13,39.2,21100.0,33.6327,33.6928,33.6327,33.6928,21100.0
2013-10-18 13:20:00,39.2,39.23,39.2,39.21,29900.0,33.6928,33.7186,33.6928,33.7014,29900.0
2013-10-18 13:30:00,39.21,39.23,39.18,39.18,34000.0,33.7014,33.7186,33.6756,33.6756,34000.0
2013-10-18 13:40:00,39.19,39.21,39.18,39.19,43300.0,33.6842,33.7014,33.6756,33.6842,43300.0
2013-10-18 13:50:00,39.19,39.21,39.19,39.19,36100.0,33.6842,33.7014,33.6842,33.6842,36100.0
2013-10-18 14:00:00,39.19,39.22,39.18,39.19,59200.0,33.6842,33.71,33.6756,33.6842,59200.0
2013-10-18 14:10:00,39.19,39.2,39.17,39.18,28100.0,33.6842,33.6928,33.6671,33.6756,28100.0
2013-10-18 14:20:00,39.19,39.25,39.18,39.25,39400.0,33.6842,33.7358,33.6756,33.7358,39400.0
2013-10-18 14:30:00,39.24,39.31,39.24,39.31,58800.0,33.7272,33.7874,33.7272,33.7874,58800.0
2013-10-18 14:40:00,39.3,39.3,39.28,39.28,55900.0,33.7788,33.7788,33.7616,33.7616,55900.0
2013-10-18 14:50:00,39.28,39.33,39.28,39.31,59900.0,33.7616,33.8046,33.7616,33.7874,59900.0
2013-10-18 15:00:00,39.31,39.37,39.31,39.37,81200.0,33.7874,33.839,33.7874,33.839,81200.0
2013-10-18 15:10:00,39.37,39.38,39.34,39.37,83600.0,33.839,33.8475,33.8132,33.839,83600.0
2013-10-18 15:20:00,39.37,39.41,39.36,39.39,102700.0,33.839,33.8733,33.8304,33.8561,102700.0
2013-10-18 15:30:00,39.39,39.4,39.34,39.35,81600.0,33.8561,33.8647,33.8132,33.8218,81600.0
2013-10-18 15:40:00,39.35,39.37,39.3,39.32,148100.0,33.8218,33.839,33.7788,33.796,148100.0
2013-10-18 15:50:00,39.32,39.33,39.25,39.28,290500.0,33.796,33.8046,33.7358,33.7616,290500.0
2013-10-21 09:30:00,39.25,39.28,39.17,39.18,44300.0,33.7358,33.7616,33.6671,33.6756,44300.0
2013-10-21 09:40:00,39.18,39.25,39.14,39.25,21400.0,33.6756,33.7358,33.6413,33.7358,21400.0
2013-10-21 09:50:00,39.25,39.32,39.22,39.27,28900.0,33.7358,33.796,33.71,33.753,28900.0
2013-10-21 10:00:00,39.27,39.37,39.27,39.3,24400.0,33.753,33.839,33.753,33.7788,24400.0
2013-10-21 10:10:00,39.31,39.31,39.22,39.3,58700.0,33.7874,33.7874,33.71,33.7788,58700.0
2013-10-21 10:20:00,39.27,39.29,39.2,39.2,18500.0,33.753,33.7702,33.6928,33.6928,18500.0
2013-10-21 10:30:00,39.21,39.27,39.14,39.14,31000.0,33.7014,33.753,33.6413,33.6413,31000.0
2013-10-21 10:40:00,39.14,39.17,39.04,39.17,40300.0,33.6413,33.6671,33.5553,33.6671,40300.0
2013-10-21 10:50:00,39.17,39.2,39.02,39.04,75200.0,33.6671,33.6928,33.5381,33.5553,75200.0
2013-10-21 11:00:00,39.03,39.05,39.0,39.05,20600.0,33.5467,33.5639,33.5209,33.5639,20600.0
2013-10-21 11:10:00,39.05,39.07,39.0,39.01,26600.0,33.5639,33.5811,33.5209,33.5295,26600.0
2013-10-21 11:20:00,39.01,39.02,38.93,38.97,25600.0,33.5295,33.5381,33.4608,33.4951,25600.0
2013-10-21 11:30:00,38.98,39.0,38.94,38.95,21800.0,33.5037,33.5209,33.4694,33.478,21800.0
2013-10-21 11:40:00,38.95,39.08,38.95,39.0,39800.0,33.478,33.5897,33.478,33.5209,39800.0
2013-10-21 11:50:00,39.0,39.08,38.99,39.07,49000.0,33.5209,33.5897,33.5123,33.5811,49000.0
2013-10-21 12:00:00,39.08,39.08,38.97,38.97,20000.0,33.5897,33.5897,33.4951,33.4951,20000.0
2013-10-21 12:10:00,38.97,39.05,38.97,39.04,23100.0,33.4951,33.5639,33.4951,33.5553,23100.0
2013-10-21 12:20:00,39.04,39.04,38.98,39.0,23700.0,33.5553,33.5553,33.5037,33.5209,23700.0
2013-10-21 12:30:00,39.0,39.01,38.97,39.0,28900.0,33.5209,33.5295,33.4951,33.5209,28900.0
2013-10-21 12:40:00,39.01,39.04,38.97,39.02,28700.0,33.5295,33.5553,33.4951,33.5381,28700.0
2013-10-21 12:50:00,39.02,39.04,38.99,39.03,36100.0,33.5381,33.5553,33.5123,33.5467,36100.0
2013-10-21 13:00:00,39.03,39.05,39.02,39.05,28500.0,33.5467,33.5639,33.5381,33.5639,28500.0
2013-10-21 13:10:00,39.06,39.16,39.05,39.16,26400.0,33.5725,33.6585,33.5639,33.6585,26400.0
2013-10-21 13:20:00,39.16,39.19,39.13,39.14,25200.0,33.6585,33.6842,33.6327,33.6413,25200.0
2013-10-21 13:30:00,39.13,39.16,39.09,39.16,23200.0,33.6327,33.6585,33.5983,33.6585,23200.0
2013-10-21 13:40:00,39.16,39.18,39.1,39.12,22500.0,33.6585,33.6756,33.6069,33.6241,22500.0
2013-10-21 13:50:00,39.12,39.18,39.12,39.18,23000.0,33.6241,33.6756,33.6241,33.6756,23000.0
2013-10-21 14:00:00,39.18,39.18,39.12,39.18,29700.0,33.6756,33.6756,33.6241,33.6756,29700.0
2013-10-21 14:10:00,39.18,39.22,39.13,39.14,30100.0,33.6756,33.71,33.6327,33.6413,30100.0
2013-10-21 14:20:00,39.14,39.15,39.11,39.13,33200.0,33.6413,33.6499,33.6155,33.6327,33200.0
2013-10-21 14:30:00,39.13,39.15,39.08,39.09,35800.0,33.6327,33.6499,33.5897,33.5983,35800.0
2013-10-21 14:40:00,39.09,39.15,39.09,39.11,39100.0,33.5983,33.6499,33.5983,33.6155,39100.0
2013-10-21 14:50:00,39.11,39.21,39.1,39.18,58800.0,33.6155,33.7014,33.6069,33.6756,58800.0
2013-10-21 15:00:00,39.17,39.28,39.17,39.27,58300.0,33.6671,33.7616,33.6671,33.753,58300.0
2013-10-21 15:10:00,39.27,39.31,39.27,39.31,42100.0,33.753,33.7874,33.753,33.7874,42100.0
2013-10-21 15:20:00,39.3,39.31,39.27,39.31,56200.0,33.7788,33.7874,33.753,33.7874,56200.0
2013-10-21 15:30:00,39.31,39.34,39.29,39.32,55700.0,33.7874,33.8132,33.7702,33.796,55700.0
2013-10-21 15:40:00,39.32,39.36,39.3,39.36,102500.0,33.796,33.8304,33.7788,33.8304,102500.0
2013-10-21 15:50:00,39.36,39.38,39.34,39.38,101800.0,33.8304,33.8475,33.8132,33.8475,101800.0
2013-10-22 09:30:00,39.34,39.51,39.34,39.48,64900.0,33.8132,33.9593,33.8132,33.9335,64900.0
2013-10-22 09:40:00,39.48,39.56,39.4,39.5,75300.0,33.9335,34.0023,33.8647,33.9507,75300.0
2013-10-22 09:50:00,39.5,39.58,39.44,39.5,48300.0,33.9507,34.0195,33.8991,33.9507,48300.0
2013-10-22 10:00:00,39.5,39.61,39.49,39.6,23100.0,33.9507,34.0452,33.9421,34.0366,23100.0
2013-10-22 10:10:00,39.59,39.71,39.55,39.66,89300.0,34.028,34.1312,33.9937,34.0882,89300.0
2013-10-22 10:20:00,39.66,39.75,39.62,39.66,106700.0,34.0882,34.1656,34.0538,34.0882,106700.0
2013-10-22 10:30:00,39.65,39.7,39.61,39.7,22200.0,34.0796,34.1226,34.0452,34.1226,22200.0
2013-10-22 10:40:00,39.69,39.69,39.53,39.53,37100.0,34.114,34.114,33.9765,33.9765,37100.0
2013-10-22 10:50:00,39.55,39.55,39.36,39.49,29700.0,33.9937,33.9937,33.8304,33.9421,29700.0
2013-10-22 11:00:00,39.5,39.63,39.48,39.62,26700.0,33.9507,34.0624,33.9335,34.0538,26700.0
2013-10-22 11:10:00,39.62,39.73,39.6,39.73,28000.0,34.0538,34.1484,34.0366,34.1484,28000.0
2013-10-22 11:20:00,39.73,39.76,39.67,39.75,40000.0,34.1484,34.1742,34.0968,34.1656,40000.0
2013-10-22 11:30:00,39.75,39.77,39.7,39.75,50000.0,34.1656,34.1828,34.1226,34.1656,50000.0
2013-10-22 11:40:00,39.73,39.75,39.6,39.61,26400.0,34.1484,34.1656,34.0366,34.0452,26400.0
2013-10-22 11:50:00,39.6,39.79,39.6,39.75,44100.0,34.0366,34.1999,34.0366,34.1656,44100.0
2013-10-22 12:00:00,39.75,39.78,39.72,39.75,52200.0,34.1656,34.1914,34.1398,34.1656,52200.0
2013-10-22 12:10:00,39.76,39.79,39.71,39.79,17600.0,34.1742,34.1999,34.1312,34.1999,17600.0
2013-10-22 12:20:00,39.79,39.79,39.65,39.67,60100.0,34.1999,34.1999,34.0796,34.0968,60100.0
2013-10-22 12:30:00,39.66,39.72,39.64,39.72,20000.0,34.0882,34.1398,34.071,34.1398,20000.0
2013-10-22 12:40:00,39.73,39.77,39.73,39.75,17200.0,34.1484,34.1828,34.1484,34.1656,17200.0
2013-10-22 12:50:00,39.75,39.79,39.74,39.77,5400.0,34.1656,34.1999,34.157,34.1828,5400.0
2013-10-22 13:00:00,39.77,39.84,39.76,39.82,17700.0,34.1828,34.2429,34.1742,34.2257,17700.0
2013-10-22 13:10:00,39.81,39.82,39.75,39.82,29500.0,34.2171,34.2257,34.1656,34.2257,29500.0
2013-10-22 13:20:00,39.82,39.86,39.81,39.82,13300.0,34.2257,34.2601,34.2171,34.2257,13300.0
2013-10-22 13:30:00,39.82,39.82,39.73,39.78,32000.0,34.2257,34.2257,34.1484,34.1914,32000.0
2013-10-22 13:40:00,39.8,39.82,39.77,39.82,14500.0,34.2085,34.2257,34.1828,34.2257,14500.0
2013-10-22 13:50:00,39.82,39.88,39.82,39.87,15300.0,34.2257,34.2773,34.2257,34.2687,15300.0
2013-10-22 14:00:00,39.86,39.86,39.81,39.84,51900.0,34.2601,34.2601,34.2171,34.2429,51900.0
2013-10-22 14:10:00,39.84,39.87,39.83,39.84,23000.0,34.2429,34.2687,34.2343,34.2429,23000.0
2013-10-22 14:20:00,39.83,39.84,39.74,39.82,40300.0,34.2343,34.2429,34.157,34.2257,40300.0
2013-10-22 14:30:00,39.82,39.86,39.8,39.82,84100.0,34.2257,34.2601,34.2085,34.2257,84100.0
2013-10-22 14:40:00,39.82,39.82,39.72,39.75,96900.0,34.2257,34.2257,34.1398,34.1656,96900.0
2013-10-22 14:50:00,39.76,39.79,39.74,39.76,55500.0,34.1742,34.1999,34.157,34.1742,55500.0
2013-10-22 15:00:00,39.76,39.89,39.76,39.89,48000.0,34.1742,34.2859,34.1742,34.2859,48000.0
2013-10-22 15:10:00,39.9,39.93,39.87,39.89,71100.0,34.2945,34.3203,34.2687,34.2859,71100.0
2013-10-22 15:20:00,39.88,39.92,39.87,39.87,49300.0,34.2773,34.3117,34.2687,34.2687,49300.0
2013-10-22 15:30:00,39.87,39.87,39.79,39.8,92100.0,34.2687,34.2687,34.1999,34.2085,92100.0
2013-10-22 15:40:00,39.8,39.85,39.79,39.84,62500.0,34.2085,34.2515,34.1999,34.2429,62500.0
2013-10-22 15:50:00,39.84,39.88,39.77,39.78,136700.0,34.2429,34.2773,34.1828,34.1914,136700.0
2013-10-23 09:30:00,39.36,39.36,39.18,39.22,91100.0,33.8304,33.8304,33.6756,33.71,91100.0
2013-10-23 09:40:00,39.22,39.31,39.16,39.3,72300.0,33.71,33.7874,33.6585,33.7788,72300.0
2013-10-23 09:50:00,39.3,39.38,39.25,39.3,56100.0,33.7788,33.8475,33.7358,33.7788,56100.0
2013-10-23 10:00:00,39.29,39.36,39.24,39.32,34000.0,33.7702,33.8304,33.7272,33.796,34000.0
2013-10-23 10:10:00,39.32,39.54,39.27,39.53,72000.0,33.796,33.9851,33.753,33.9765,72000.0
2013-10-23 10:20:00,39.52,39.53,39.44,39.49,63300.0,33.9679,33.9765,33.8991,33.9421,63300.0
2013-10-23 10:30:00,39.51,39.58,39.42,39.54,30000.0,33.9593,34.0195,33.8819,33.9851,30000.0
2013-10-23 10:40:00,39.55,39.56,39.35,39.47,43400.0,33.9937,34.0023,33.8218,33.9249,43400.0
2013-10-23 10:50:00,39.47,39.52,39.33,39.49,53400.0,33.9249,33.9679,33.8046,33.9421,53400.0
2013-10-23 11:00:00,39.48,39.68,39.45,39.6,137200.0,33.9335,34.1054,33.9077,34.0366,137200.0
2013-10-23 11:10:00,39.6,39.61,39.42,39.5,168000.0,34.0366,34.0452,33.8819,33.9507,168000.0
2013-10-23 11:20:00,39.5,39.6,39.48,39.55,22400.0,33.9507,34.0366,33.9335,33.9937,22400.0
2013-10-23 11:30:00,39.54,39.62,39.49,39.6,24500.0,33.9851,34.0538,33.9421,34.0366,24500.0
2013-10-23 11:40:00,39.61,39.66,39.55,39.62,23300.0,34.0452,34.0882,33.9937,34.0538,23300.0
2013-10-23 11:50:00,39.61,39.64,39.55,39.58,32700.0,34.0452,34.071,33.9937,34.0195,32700.0
2013-10-23 12:00:00,39.58,39.62,39.55,39.62,36800.0,34.0195,34.0538,33.9937,34.0538,36800.0
2013-10-23 12:10:00,39.62,39.67,39.59,39.65,50700.0,34.0538,34.0968,34.028,34.0796,50700.0
2013-10-23 12:20:00,39.64,39.67,39.63,39.63,39600.0,34.071,34.0968,34.0624,34.0624,39600.0
2013-10-23 12:30:00,39.64,39.67,39.62,39.64,51800.0,34.071,34.0968,34.0538,34.071,51800.0
2013-10-23 12:40:00,39.65,39.66,39.61,39.66,31800.0,34.0796,34.0882,34.0452,34.0882,31800.0
2013-10-23 12:50:00,39.64,39.69,39.64,39.66,30600.0,34.071,34.114,34.071,34.0882,30600.0
2013-10-23 13:00:00,39.66,39.66,39.56,39.59,76700.0,34.0882,34.0882,34.0023,34.028,76700.0
2013-10-23 13:10:00,39.59,39.64,39.53,39.61,42500.0,34.028,34.071,33.9765,34.0452,42500.0
2013-10-23 13:20:00,39.62,39.67,39.57,39.67,76800.0,34.0538,34.0968,34.0109,34.0968,76800.0
2013-10-23 13:30:00,39.66,39.73,39.64,39.72,54000.0,34.0882,34.1484,34.071,34.1398,54000.0
2013-10-23 13:40:00,39.71,39.78,39.68,39.78,59300.0,34.1312,34.1914,34.1054,34.1914,59300.0
2013-10-23 13:50:00,39.78,39.86,39.75,39.83,39000.0,34.1914,34.2601,34.1656,34.2343,39000.0
2013-10-23 14:00:00,39.84,39.87,39.82,39.84,125900.0,34.2429,34.2687,34.2257,34.2429,125900.0
2013-10-23 14:10:00,39.85,39.87,39.81,39.82,101300.0,34.2515,34.2687,34.2171,34.2257,101300.0
2013-10-23 14:20:00,39.82,39.82,39.73,39.75,26800.0,34.2257,34.2257,34.1484,34.1656,26800.0
2013-10-23 14:30:00,39.75,39.78,39.7,39.74,58900.0,34.1656,34.1914,34.1226,34.157,58900.0
2013-10-23 14:40:00,39.74,39.78,39.68,39.69,102200.0,34.157,34.1914,34.1054,34.114,102200.0
2013-10-23 14:50:00,39.69,39.7,39.65,39.67,75300.0,34.114,34.1226,34.0796,34.0968,75300.0
2013-10-23 15:00:00,39.68,39.8,39.67,39.78,95700.0,34.1054,34.2085,34.0968,34.1914,95700.0
2013-10-23 15:10:00,39.79,39.82,39.69,39.73,110400.0,34.1999,34.2257,34.114,34.1484,110400.0
2013-10-23 15:20:00,39.73,39.77,39.7,39.72,116500.0,34.1484,34.1828,34.1226,34.1398,116500.0
2013-10-23 15:30:00,39.72,39.82,39.69,39.77,153100.0,34.1398,34.2257,34.114,34.1828,153100.0
2013-10-23 15:40:00,39.77,39.82,39.71,39.73,133200.0,34.1828,34.2257,34.1312,34.1484,133200.0
2013-10-23 15:50:00,39.72,39.79,39.71,39.75,210700.0,34.1398,34.1999,34.1312,34.1656,210700.0
2013-10-24 09:30:00,41.43,42.14,41.4,42.13,489000.0,35.6095,36.2198,35.5838,36.2112,489000.0
2013-10-24 09:40:00,42.13,42.42,41.97,42.2,421800.0,36.2112,36.4605,36.0737,36.2714,421800.0
2013-10-24 09:50:00,42.2,42.27,42.0,42.06,199700.0,36.2714,36.3315,36.0995,36.151,199700.0
2013-10-24 10:00:00,42.05,42.06,41.84,42.03,247600.0,36.1424,36.151,35.9619,36.1253,247600.0
2013-10-24 10:10:00,42.01,42.11,41.91,42.11,172000.0,36.1081,36.194,36.0221,36.194,172000.0
2013-10-24 10:20:00,42.11,42.14,41.97,42.14,257200.0,36.194,36.2198,36.0737,36.2198,257200.0
2013-10-24 10:30:00,42.11,42.29,42.08,42.18,199700.0,36.194,36.3487,36.1682,36.2542,199700.0
2013-10-24 10:40:00,42.17,42.23,42.14,42.23,266000.0,36.2456,36.2972,36.2198,36.2972,266000.0
2013-10-24 10:50:00,42.23,42.45,42.16,42.23,209300.0,36.2972,36.4862,36.237,36.2972,209300.0
2013-10-24 11:00:00,42.22,42.38,42.19,42.37,121400.0,36.2886,36.4261,36.2628,36.4175,121400.0
2013-10-24 11:10:00,42.35,42.41,42.18,42.26,107200.0,36.4003,36.4519,36.2542,36.3229,107200.0
2013-10-24 11:20:00,42.27,42.33,42.23,42.3,46000.0,36.3315,36.3831,36.2972,36.3573,46000.0
2013-10-24 11:30:00,42.29,42.31,42.22,42.26,62300.0,36.3487,36.3659,36.2886,36.3229,62300.0
2013-10-24 11:40:00,42.25,42.31,42.2,42.27,55000.0,36.3143,36.3659,36.2714,36.3315,55000.0
2013-10-24 11:50:00,42.26,42.3,42.22,42.23,45700.0,36.3229,36.3573,36.2886,36.2972,45700.0
2013-10-24 12:00:00,42.22,42.26,42.04,42.2,111300.0,36.2886,36.3229,36.1338,36.2714,111300.0
2013-10-24 12:10:00,42.2,42.28,42.17,42.25,37300.0,36.2714,36.3401,36.2456,36.3143,37300.0
2013-10-24 12:20:00,42.25,42.27,42.23,42.24,47200.0,36.3143,36.3315,36.2972,36.3058,47200.0
2013-10-24 12:30:00,42.24,42.3,42.23,42.25,48400.0,36.3058,36.3573,36.2972,36.3143,48400.0
2013-10-24 12:40:00,42.25,42.27,42.21,42.24,51900.0,36.3143,36.3315,36.28,36.3058,51900.0
2013-10-24 12:50:00,42.25,42.27,42.24,42.27,35100.0,36.3143,36.3315,36.3058,36.3315,35100.0
2013-10-24 13:00:00,42.27,42.27,42.2,42.21,45600.0,36.3315,36.3315,36.2714,36.28,45600.0
2013-10-24 13:10:00,42.2,42.25,42.2,42.25,34500.0,36.2714,36.3143,36.2714,36.3143,34500.0
2013-10-24 13:20:00,42.25,42.26,42.24,42.26,47200.0,36.3143,36.3229,36.3058,36.3229,47200.0
2013-10-24 13:30:00,42.26,42.26,42.13,42.23,94000.0,36.3229,36.3229,36.2112,36.2972,94000.0
2013-10-24 13:40:00,42.24,42.27,42.18,42.23,64300.0,36.3058,36.3315,36.2542,36.2972,64300.0
2013-10-24 13:50:00,42.22,42.22,41.89,41.9,165900.0,36.2886,36.2886,36.0049,36.0135,165900.0
2013-10-24 14:00:00,41.89,41.92,41.75,41.78,166400.0,36.0049,36.0307,35.8846,35.9104,166400.0
2013-10-24 14:10:00,41.78,41.93,41.77,41.88,136400.0,35.9104,36.0393,35.9018,35.9963,136400.0
2013-10-24 14:20:00,41.89,41.94,41.88,41.91,97100.0,36.0049,36.0479,35.9963,36.0221,97100.0
2013-10-24 14:30:00,41.9,41.97,41.86,41.87,88700.0,36.0135,36.0737,35.9791,35.9877,88700.0
2013-10-24 14:40:00,41.88,42.06,41.88,41.97,88400.0,35.9963,36.151,35.9963,36.0737,88400.0
2013-10-24 14:50:00,41.97,42.05,41.94,41.95,77400.0,36.0737,36.1424,36.0479,36.0565,77400.0
2013-10-24 15:00:00,41.95,41.99,41.89,41.91,121600.0,36.0565,36.0909,36.0049,36.0221,121600.0
2013-10-24 15:10:00,41.91,41.93,41.71,41.72,176800.0,36.0221,36.0393,35.8502,35.8588,176800.0
2013-10-24 15:20:00,41.72,42.03,41.7,42.03,122600.0,35.8588,36.1253,35.8416,36.1253,122600.0
2013-10-24 15:30:00,42.03,42.18,42.02,42.14,166700.0,36.1253,36.2542,36.1167,36.2198,166700.0
2013-10-24 15:40:00,42.14,42.3,42.14,42.26,179000.0,36.2198,36.3573,36.2198,36.3229,179000.0
2013-10-24 15:50:00,42.25,42.35,42.25,42.34,316300.0,36.3143,36.4003,36.3143,36.3917,316300.0
2013-10-25 09:30:00,42.77,42.77,42.46,42.71,197500.0,36.7613,36.7613,36.4948,36.7097,197500.0
2013-10-25 09:40:00,42.72,42.9,42.7,42.85,78600.0,36.7183,36.873,36.7011,36.8301,78600.0
2013-10-25 09:50:00,42.86,42.91,42.75,42.89,55000.0,36.8386,36.8816,36.7441,36.8644,55000.0
2013-10-25 10:00:00,42.89,42.95,42.8,42.8,45000.0,36.8644,36.916,36.7871,36.7871,45000.0
2013-10-25 10:10:00,42.8,42.8,42.5,42.5,128600.0,36.7871,36.7871,36.5292,36.5292,128600.0
2013-10-25 10:20:00,42.51,42.66,42.44,42.58,113900.0,36.5378,36.6667,36.4777,36.598,113900.0
2013-10-25 10:30:00,42.58,42.58,42.43,42.47,49700.0,36.598,36.598,36.4691,36.5034,49700.0
2013-10-25 10:40:00,42.46,42.54,42.42,42.54,50300.0,36.4948,36.5636,36.4605,36.5636,50300.0
2013-10-25 10:50:00,42.54,42.57,42.41,42.55,58900.0,36.5636,36.5894,36.4519,36.5722,58900.0
2013-10-25 11:00:00,42.56,42.85,42.56,42.78,96400.0,36.5808,36.8301,36.5808,36.7699,96400.0
2013-10-25 11:10:00,42.77,42.95,42.77,42.93,72200.0,36.7613,36.916,36.7613,36.8988,72200.0
2013-10-25 11:20:00,42.93,42.95,42.82,42.88,101600.0,36.8988,36.916,36.8043,36.8558,101600.0
2013-10-25 11:30:00,42.88,43.01,42.88,42.96,81000.0,36.8558,36.9676,36.8558,36.9246,81000.0
2013-10-25 11:40:00,42.98,43.0,42.92,42.92,26000.0,36.9418,36.959,36.8902,36.8902,26000.0
2013-10-25 11:50:00,42.92,42.95,42.85,42.95,20100.0,36.8902,36.916,36.8301,36.916,20100.0
2013-10-25 12:00:00,42.94,42.99,42.87,42.87,136100.0,36.9074,36.9504,36.8472,36.8472,136100.0
2013-10-25 12:10:00,42.87,42.87,42.77,42.81,53500.0,36.8472,36.8472,36.7613,36.7957,53500.0
2013-10-25 12:20:00,42.81,42.91,42.8,42.84,41900.0,36.7957,36.8816,36.7871,36.8215,41900.0
2013-10-25 12:30:00,42.84,42.94,42.77,42.94,35800.0,36.8215,36.9074,36.7613,36.9074,35800.0
2013-10-25 12:40:00,42.95,43.24,42.95,43.14,104300.0,36.916,37.1653,36.916,37.0793,104300.0
2013-10-25 12:50:00,43.14,43.22,43.12,43.19,25800.0,37.0793,37.1481,37.0621,37.1223,25800.0
2013-10-25 13:00:00,43.19,43.22,43.16,43.2,26600.0,37.1223,37.1481,37.0965,37.1309,26600.0
2013-10-25 13:10:00,43.21,43.21,43.13,43.19,49700.0,37.1395,37.1395,37.0707,37.1223,49700.0
2013-10-25 13:20:00,43.19,43.19,43.02,43.04,49900.0,37.1223,37.1223,36.9762,36.9934,49900.0
2013-10-25 13:30:00,43.03,43.15,43.0,43.15,30900.0,36.9848,37.0879,36.959,37.0879,30900.0
2013-10-25 13:40:00,43.16,43.22,43.1,43.15,34300.0,37.0965,37.1481,37.0449,37.0879,34300.0
2013-10-25 13:50:00,43.15,43.27,43.12,43.24,37600.0,37.0879,37.191,37.0621,37.1653,37600.0
2013-10-25 14:00:00,43.25,43.34,43.22,43.34,36500.0,37.1739,37.2512,37.1481,37.2512,36500.0
2013-10-25 14:10:00,43.34,43.53,43.34,43.51,97200.0,37.2512,37.4145,37.2512,37.3973,97200.0
2013-10-25 14:20:00,43.51,43.52,43.35,43.36,60700.0,37.3973,37.4059,37.2598,37.2684,60700.0
2013-10-25 14:30:00,43.35,43.36,43.26,43.3,59300.0,37.2598,37.2684,37.1825,37.2168,59300.0
2013-10-25 14:40:00,43.29,43.37,43.29,43.32,22600.0,37.2082,37.277,37.2082,37.234,22600.0
2013-10-25 14:50:00,43.31,43.31,43.24,43.3,42200.0,37.2254,37.2254,37.1653,37.2168,42200.0
2013-10-25 15:00:00,43.31,43.34,43.28,43.28,51900.0,37.2254,37.2512,37.1996,37.1996,51900.0
2013-10-25 15:10:00,43.29,43.33,43.28,43.32,44400.0,37.2082,37.2426,37.1996,37.234,44400.0
2013-10-25 15:20:00,43.33,43.34,43.29,43.33,41700.0,37.2426,37.2512,37.2082,37.2426,41700.0
2013-10-25 15:30:00,43.32,43.41,43.32,43.41,48200.0,37.234,37.3114,37.234,37.3114,48200.0
2013-10-25 15:40:00,43.4,43.45,43.39,43.44,93500.0,37.3028,37.3458,37.2942,37.3372,93500.0
2013-10-25 15:50:00,43.44,43.49,43.41,43.46,153500.0,37.3372,37.3801,37.3114,37.3544,153500.0
2013-10-28 09:30:00,43.15,43.33,43.05,43.13,128200.0,37.0879,37.2426,37.002,37.0707,128200.0
2013-10-28 09:40:00,43.09,43.24,43.0,43.22,51200.0,37.0363,37.1653,36.959,37.1481,51200.0
2013-10-28 09:50:00,43.2,43.22,43.05,43.17,61700.0,37.1309,37.1481,37.002,37.1051,61700.0
2013-10-28 10:00:00,43.17,43.28,43.12,43.23,50100.0,37.1051,37.1996,37.0621,37.1567,50100.0
2013-10-28 10:10:00,43.22,43.41,43.22,43.4,49600.0,37.1481,37.3114,37.1481,37.3028,49600.0
2013-10-28 10:20:00,43.41,43.43,43.25,43.25,88000.0,37.3114,37.3286,37.1739,37.1739,88000.0
2013-10-28 10:30:00,43.25,43.26,43.11,43.22,66100.0,37.1739,37.1825,37.0535,37.1481,66100.0
2013-10-28 10:40:00,43.22,43.24,43.15,43.22,41200.0,37.1481,37.1653,37.0879,37.1481,41200.0
2013-10-28 10:50:00,43.21,43.23,43.17,43.23,37500.0,37.1395,37.1567,37.1051,37.1567,37500.0
2013-10-28 11:00:00,43.23,43.27,43.18,43.22,44800.0,37.1567,37.191,37.1137,37.1481,44800.0
2013-10-28 11:10:00,43.22,43.28,43.21,43.22,24900.0,37.1481,37.1996,37.1395,37.1481,24900.0
2013-10-28 11:20:00,43.22,43.33,43.15,43.29,51800.0,37.1481,37.2426,37.0879,37.2082,51800.0
2013-10-28 11:30:00,43.31,43.39,43.31,43.37,26600.0,37.2254,37.2942,37.2254,37.277,26600.0
2013-10-28 11:40:00,43.37,43.38,43.3,43.3,22600.0,37.277,37.2856,37.2168,37.2168,22600.0
2013-10-28 11:50:00,43.29,43.31,43.18,43.21,59500.0,37.2082,37.2254,37.1137,37.1395,59500.0
2013-10-28 12:00:00,43.22,43.24,43.18,43.22,26300.0,37.1481,37.1653,37.1137,37.1481,26300.0
2013-10-28 12:10:00,43.22,43.27,43.21,43.27,18400.0,37.1481,37.191,37.1395,37.191,18400.0
2013-10-28 12:20:00,43.27,43.27,43.2,43.21,23900.0,37.191,37.191,37.1309,37.1395,23900.0
2013-10-28 12:30:00,43.22,43.28,43.2,43.26,14600.0,37.1481,37.1996,37.1309,37.1825,14600.0
2013-10-28 12:40:00,43.28,43.38,43.26,43.38,52600.0,37.1996,37.2856,37.1825,37.2856,52600.0
2013-10-28 12:50:00,43.38,43.48,43.34,43.43,52500.0,37.2856,37.3715,37.2512,37.3286,52500.0
2013-10-28 13:00:00,43.47,43.48,43.4,43.41,44300.0,37.363,37.3715,37.3028,37.3114,44300.0
2013-10-28 13:10:00,43.42,43.43,43.34,43.41,47200.0,37.32,37.3286,37.2512,37.3114,47200.0
2013-10-28 13:20:00,43.41,43.43,43.35,43.4,16900.0,37.3114,37.3286,37.2598,37.3028,16900.0
2013-10-28 13:30:00,43.39,43.43,43.36,43.37,14600.0,37.2942,37.3286,37.2684,37.277,14600.0
2013-10-28 13:40:00,43.37,43.38,43.27,43.28,44100.0,37.277,37.2856,37.191,37.1996,44100.0
2013-10-28 13:50:00,43.29,43.3,43.21,43.24,59600.0,37.2082,37.2168,37.1395,37.1653,59600.0
2013-10-28 14:00:00,43.24,43.3,43.22,43.27,31900.0,37.1653,37.2168,37.1481,37.191,31900.0
2013-10-28 14:10:00,43.26,43.4,43.25,43.4,74700.0,37.1825,37.3028,37.1739,37.3028,74700.0
2013-10-28 14:20:00,43.4,43.43,43.36,43.39,37100.0,37.3028,37.3286,37.2684,37.2942,37100.0
2013-10-28 14:30:00,43.39,43.4,43.32,43.33,58300.0,37.2942,37.3028,37.234,37.2426,58300.0
2013-10-28 14:40:00,43.32,43.33,43.27,43.3,93800.0,37.234,37.2426,37.191,37.2168,93800.0
2013-10-28 14:50:00,43.3,43.42,43.3,43.42,22600.0,37.2168,37.32,37.2168,37.32,22600.0
2013-10-28 15:00:00,43.41,43.42,43.36,43.36,53900.0,37.3114,37.32,37.2684,37.2684,53900.0
2013-10-28 15:10:00,43.36,43.38,43.26,43.27,99600.0,37.2684,37.2856,37.1825,37.191,99600.0
2013-10-28 15:20:00,43.28,43.29,43.23,43.26,132600.0,37.1996,37.2082,37.1567,37.1825,132600.0
2013-10-28 15:30:00,43.26,43.34,43.26,43.26,73500.0,37.1825,37.2512,37.1825,37.1825,73500.0
2013-10-28 15:40:00,43.26,43.29,43.14,43.29,249800.0,37.1825,37.2082,37.0793,37.2082,249800.0
2013-10-28 15:50:00,43.28,43.41,43.26,43.4,216200.0,37.1996,37.3114,37.1825,37.3028,216200.0
2013-10-29 09:30:00,43.2,43.35,43.05,43.12,98200.0,37.1309,37.2598,37.002,37.0621,98200.0
2013-10-29 09:40:00,43.12,43.25,43.1,43.24,42900.0,37.0621,37.1739,37.0449,37.1653,42900.0
2013-10-29 09:50:00,43.29,43.29,43.12,43.21,30600.0,37.2082,37.2082,37.0621,37.1395,30600.0
2013-10-29 10:00:00,43.19,43.28,43.11,43.12,61900.0,37.1223,37.1996,37.0535,37.0621,61900.0
2013-10-29 10:10:00,43.13,43.19,43.11,43.16,41500.0,37.0707,37.1223,37.0535,37.0965,41500.0
2013-10-29 10:20:00,43.16,43.19,43.04,43.11,43900.0,37.0965,37.1223,36.9934,37.0535,43900.0
2013-10-29 10:30:00,43.12,43.16,42.99,43.01,42400.0,37.0621,37.0965,36.9504,36.9676,42400.0
2013-10-29 10:40:00,43.01,43.08,42.88,42.94,78000.0,36.9676,37.0277,36.8558,36.9074,78000.0
2013-10-29 10:50:00,42.91,42.94,42.77,42.81,75500.0,36.8816,36.9074,36.7613,36.7957,75500.0
2013-10-29 11:00:00,42.8,42.85,42.78,42.81,59500.0,36.7871,36.8301,36.7699,36.7957,59500.0
2013-10-29 11:10:00,42.81,42.81,42.73,42.78,76900.0,36.7957,36.7957,36.7269,36.7699,76900.0
2013-10-29 11:20:00,42.79,42.81,42.71,42.73,80400.0,36.7785,36.7957,36.7097,36.7269,80400.0
2013-10-29 11:30:00,42.74,42.81,42.71,42.81,54200.0,36.7355,36.7957,36.7097,36.7957,54200.0
2013-10-29 11:40:00,42.8,42.91,42.8,42.83,34600.0,36.7871,36.8816,36.7871,36.8129,34600.0
2013-10-29 11:50:00,42.83,42.98,42.81,42.95,52100.0,36.8129,36.9418,36.7957,36.916,52100.0
2013-10-29 12:00:00,42.96,43.0,42.91,43.0,26700.0,36.9246,36.959,36.8816,36.959,26700.0
2013-10-29 12:10:00,43.0,43.02,42.97,43.02,18900.0,36.959,36.9762,36.9332,36.9762,18900.0
2013-10-29 12:20:00,43.02,43.13,43.02,43.12,30100.0,36.9762,37.0707,36.9762,37.0621,30100.0
2013-10-29 12:30:00,43.13,43.2,43.12,43.2,23900.0,37.0707,37.1309,37.0621,37.1309,23900.0
2013-10-29 12:40:00,43.2,43.23,43.11,43.14,19200.0,37.1309,37.1567,37.0535,37.0793,19200.0
2013-10-29 12:50:00,43.14,43.18,43.09,43.1,21800.0,37.0793,37.1137,37.0363,37.0449,21800.0
2013-10-29 13:00:00,43.08,43.19,43.08,43.17,26100.0,37.0277,37.1223,37.0277,37.1051,26100.0
2013-10-29 13:10:00,43.17,43.23,43.16,43.21,15000.0,37.1051,37.1567,37.0965,37.1395,15000.0
2013-10-29 13:20:00,43.21,43.21,43.08,43.11,17100.0,37.1395,37.1395,37.0277,37.0535,17100.0
2013-10-29 13:30:00,43.12,43.17,43.1,43.11,32800.0,37.0621,37.1051,37.0449,37.0535,32800.0
2013-10-29 13:40:00,43.12,43.12,43.07,43.08,29100.0,37.0621,37.0621,37.0191,37.0277,29100.0
2013-10-29 13:50:00,43.09,43.14,43.08,43.13,18700.0,37.0363,37.0793,37.0277,37.0707,18700.0
2013-10-29 14:00:00,43.13,43.15,43.08,43.15,33100.0,37.0707,37.0879,37.0277,37.0879,33100.0
2013-10-29 14:10:00,43.15,43.15,43.08,43.12,35700.0,37.0879,37.0879,37.0277,37.0621,35700.0
2013-10-29 14:20:00,43.12,43.13,43.07,43.08,44700.0,37.0621,37.0707,37.0191,37.0277,44700.0
2013-10-29 14:30:00,43.09,43.1,43.03,43.05,59400.0,37.0363,37.0449,36.9848,37.002,59400.0
2013-10-29 14:40:00,43.04,43.04,42.96,42.98,70800.0,36.9934,36.9934,36.9246,36.9418,70800.0
2013-10-29 14:50:00,42.98,43.08,42.98,43.05,44700.0,36.9418,37.0277,36.9418,37.002,44700.0
2013-10-29 15:00:00,43.05,43.06,43.02,43.02,41600.0,37.002,37.0106,36.9762,36.9762,41600.0
2013-10-29 15:10:00,43.04,43.09,43.01,43.09,50700.0,36.9934,37.0363,36.9676,37.0363,50700.0
2013-10-29 15:20:00,43.08,43.09,43.02,43.05,48200.0,37.0277,37.0363,36.9762,37.002,48200.0
2013-10-29 15:30:00,43.05,43.06,42.99,43.04,65900.0,37.002,37.0106,36.9504,36.9934,65900.0
2013-10-29 15:40:00,43.03,43.04,42.91,42.91,139300.0,36.9848,36.9934,36.8816,36.8816,139300.0
2013-10-29 15:50:00,42.91,43.06,42.91,43.06,211100.0,36.8816,37.0106,36.8816,37.0106,211100.0
2013-10-30 09:30:00,42.93,43.11,42.91,42.96,41000.0,36.8988,37.0535,36.8816,36.9246,41000.0
2013-10-30 09:40:00,42.96,43.03,42.85,42.9,44400.0,36.9246,36.9848,36.8301,36.873,44400.0
2013-10-30 09:50:00,42.93,42.94,42.74,42.79,47800.0,36.8988,36.9074,36.7355,36.7785,47800.0
2013-10-30 10:00:00,42.79,42.8,42.7,42.71,40800.0,36.7785,36.7871,36.7011,36.7097,40800.0
2013-10-30 10:10:00,42.71,42.8,42.69,42.77,41800.0,36.7097,36.7871,36.6925,36.7613,41800.0
2013-10-30 10:20:00,42.77,42.77,42.52,42.55,82700.0,36.7613,36.7613,36.5464,36.5722,82700.0
2013-10-30 10:30:00,42.56,42.57,42.45,42.45,81200.0,36.5808,36.5894,36.4862,36.4862,81200.0
2013-10-30 10:40:00,42.46,42.57,42.46,42.55,50500.0,36.4948,36.5894,36.4948,36.5722,50500.0
2013-10-30 10:50:00,42.55,42.65,42.55,42.61,32700.0,36.5722,36.6582,36.5722,36.6238,32700.0
2013-10-30 11:00:00,42.61,42.67,42.59,42.6,67100.0,36.6238,36.6753,36.6066,36.6152,67100.0
2013-10-30 11:10:00,42.59,42.63,42.57,42.57,35100.0,36.6066,36.641,36.5894,36.5894,35100.0
2013-10-30 11:20:00,42.57,42.58,42.46,42.58,46900.0,36.5894,36.598,36.4948,36.598,46900.0
2013-10-30 11:30:00,42.58,42.59,42.48,42.48,25600.0,36.598,36.6066,36.512,36.512,25600.0
2013-10-30 11:40:00,42.49,42.49,42.36,42.36,38800.0,36.5206,36.5206,36.4089,36.4089,38800.0
2013-10-30 11:50:00,42.37,42.49,42.34,42.49,22800.0,36.4175,36.5206,36.3917,36.5206,22800.0
2013-10-30 12:00:00,42.49,42.57,42.48,42.52,25000.0,36.5206,36.5894,36.512,36.5464,25000.0
2013-10-30 12:10:00,42.51,42.61,42.51,42.55,89100.0,36.5378,36.6238,36.5378,36.5722,89100.0
2013-10-30 12:20:00,42.57,42.57,42.53,42.54,23000.0,36.5894,36.5894,36.555,36.5636,23000.0
2013-10-30 12:30:00,42.54,42.56,42.52,42.54,36000.0,36.5636,36.5808,36.5464,36.5636,36000.0
2013-10-30 12:40:00,42.54,42.56,42.51,42.53,37000.0,36.5636,36.5808,36.5378,36.555,37000.0
2013-10-30 12:50:00,42.53,42.6,42.52,42.55,44200.0,36.555,36.6152,36.5464,36.5722,44200.0
2013-10-30 13:00:00,42.56,42.6,42.55,42.56,17100.0,36.5808,36.6152,36.5722,36.5808,17100.0
2013-10-30 13:10:00,42.57,42.57,42.53,42.54,19600.0,36.5894,36.5894,36.555,36.5636,19600.0
2013-10-30 13:20:00,42.54,42.56,42.48,42.53,37200.0,36.5636,36.5808,36.512,36.555,37200.0
2013-10-30 13:30:00,42.55,42.57,42.52,42.55,34100.0,36.5722,36.5894,36.5464,36.5722,34100.0
2013-10-30 13:40:00,42.55,42.58,42.48,42.52,31400.0,36.5722,36.598,36.512,36.5464,31400.0
2013-10-30 13:50:00,42.52,42.53,42.47,42.48,23300.0,36.5464,36.555,36.5034,36.512,23300.0
2013-10-30 14:00:00,42.48,42.56,42.41,42.42,42600.0,36.512,36.5808,36.4519,36.4605,42600.0
2013-10-30 14:10:00,42.42,42.48,42.19,42.22,51300.0,36.4605,36.512,36.2628,36.2886,51300.0
2013-10-30 14:20:00,42.22,42.29,42.12,42.23,45100.0,36.2886,36.3487,36.2026,36.2972,45100.0
2013-10-30 14:30:00,42.24,42.38,42.22,42.33,44200.0,36.3058,36.4261,36.2886,36.3831,44200.0
2013-10-30 14:40:00,42.33,42.35,42.19,42.26,78200.0,36.3831,36.4003,36.2628,36.3229,78200.0
2013-10-30 14:50:00,42.26,42.31,42.14,42.26,67800.0,36.3229,36.3659,36.2198,36.3229,67800.0
2013-10-30 15:00:00,42.27,42.48,42.27,42.41,72300.0,36.3315,36.512,36.3315,36.4519,72300.0
2013-10-30 15:10:00,42.4,42.42,42.29,42.3,75000.0,36.4433,36.4605,36.3487,36.3573,75000.0
2013-10-30 15:20:00,42.31,42.35,42.27,42.33,63800.0,36.3659,36.4003,36.3315,36.3831,63800.0
2013-10-30 15:30:00,42.33,42.38,42.3,42.32,87000.0,36.3831,36.4261,36.3573,36.3745,87000.0
2013-10-30 15:40:00,42.32,42.38,42.27,42.32,110600.0,36.3745,36.4261,36.3315,36.3745,110600.0
2013-10-30 15:50:00,42.33,42.41,42.31,42.37,137300.0,36.3831,36.4519,36.3659,36.4175,137300.0
2013-10-31 09:30:00,42.11,42.61,42.11,42.61,95800.0,36.194,36.6238,36.194,36.6238,95800.0
2013-10-31 09:40:00,42.61,42.71,42.6,42.61,31100.0,36.6238,36.7097,36.6152,36.6238,31100.0
2013-10-31 09:50:00,42.61,42.61,42.27,42.28,81600.0,36.6238,36.6238,36.3315,36.3401,81600.0
2013-10-31 10:00:00,42.28,42.33,42.2,42.33,20500.0,36.3401,36.3831,36.2714,36.3831,20500.0
2013-10-31 10:10:00,42.33,42.46,42.22,42.41,21000.0,36.3831,36.4948,36.2886,36.4519,21000.0
2013-10-31 10:20:00,42.41,42.53,42.38,42.38,19700.0,36.4519,36.555,36.4261,36.4261,19700.0
2013-10-31 10:30:00,42.38,42.51,42.34,42.38,92900.0,36.4261,36.5378,36.3917,36.4261,92900.0
2013-10-31 10:40:00,42.38,42.54,42.36,42.45,43600.0,36.4261,36.5636,36.4089,36.4862,43600.0
2013-10-31 10:50:00,42.45,42.49,42.4,42.4,17000.0,36.4862,36.5206,36.4433,36.4433,17000.0
2013-10-31 11:00:00,42.41,42.5,42.41,42.47,15700.0,36.4519,36.5292,36.4519,36.5034,15700.0
2013-10-31 11:10:00,42.46,42.52,42.41,42.41,40000.0,36.4948,36.5464,36.4519,36.4519,40000.0
2013-10-31 11:20:00,42.41,42.44,42.36,42.41,23700.0,36.4519,36.4777,36.4089,36.4519,23700.0
2013-10-31 11:30:00,42.41,42.49,42.39,42.47,21000.0,36.4519,36.5206,36.4347,36.5034,21000.0
2013-10-31 11:40:00,42.45,42.48,42.41,42.43,20900.0,36.4862,36.512,36.4519,36.4691,20900.0
2013-10-31 11:50:00,42.43,42.44,42.36,42.38,41200.0,36.4691,36.4777,36.4089,36.4261,41200.0
2013-10-31 12:00:00,42.38,42.39,42.3,42.37,19300.0,36.4261,36.4347,36.3573,36.4175,19300.0
2013-10-31 12:10:00,42.38,42.39,42.32,42.38,11700.0,36.4261,36.4347,36.3745,36.4261,11700.0
2013-10-31 12:20:00,42.38,42.38,42.32,42.35,12500.0,36.4261,36.4261,36.3745,36.4003,12500.0
2013-10-31 12:30:00,42.35,42.38,42.33,42.34,20200.0,36.4003,36.4261,36.3831,36.3917,20200.0
2013-10-31 12:40:00,42.34,42.35,42.21,42.22,21400.0,36.3917,36.4003,36.28,36.2886,21400.0
2013-10-31 12:50:00,42.22,42.33,42.22,42.27,16100.0,36.2886,36.3831,36.2886,36.3315,16100.0
2013-10-31 13:00:00,42.27,42.33,42.25,42.29,12200.0,36.3315,36.3831,36.3143,36.3487,12200.0
2013-10-31 13:10:00,42.28,42.36,42.27,42.34,9300.0,36.3401,36.4089,36.3315,36.3917,9300.0
2013-10-31 13:20:00,42.35,42.35,42.24,42.24,28100.0,36.4003,36.4003,36.3058,36.3058,28100.0
2013-10-31 13:30:00,42.24,42.28,42.2,42.22,25200.0,36.3058,36.3401,36.2714,36.2886,25200.0
2013-10-31 13:40:00,42.23,42.23,42.18,42.2,26700.0,36.2972,36.2972,36.2542,36.2714,26700.0
2013-10-31 13:50:00,42.19,42.24,42.17,42.22,20900.0,36.2628,36.3058,36.2456,36.2886,20900.0
2013-10-31 14:00:00,42.22,42.22,42.14,42.19,39100.0,36.2886,36.2886,36.2198,36.2628,39100.0
2013-10-31 14:10:00,42.19,42.26,42.18,42.25,32800.0,36.2628,36.3229,36.2542,36.3143,32800.0
2013-10-31 14:20:00,42.26,42.39,42.26,42.37,18000.0,36.3229,36.4347,36.3229,36.4175,18000.0
2013-10-31 14:30:00,42.38,42.39,42.32,42.35,20100.0,36.4261,36.4347,36.3745,36.4003,20100.0
2013-10-31 14:40:00,42.36,42.41,42.27,42.3,33100.0,36.4089,36.4519,36.3315,36.3573,33100.0
2013-10-31 14:50:00,42.3,42.34,42.2,42.2,58800.0,36.3573,36.3917,36.2714,36.2714,58800.0
2013-10-31 15:00:00,42.2,42.25,42.12,42.25,39600.0,36.2714,36.3143,36.2026,36.3143,39600.0
2013-10-31 15:10:00,42.25,42.37,42.25,42.34,39400.0,36.3143,36.4175,36.3143,36.3917,39400.0
2013-10-31 15:20:00,42.35,42.38,42.22,42.22,31900.0,36.4003,36.4261,36.2886,36.2886,31900.0
2013-10-31 15:30:00,42.21,42.24,42.13,42.14,74900.0,36.28,36.3058,36.2112,36.2198,74900.0
2013-10-31 15:40:00,42.13,42.15,42.08,42.13,90200.0,36.2112,36.2284,36.1682,36.2112,90200.0
2013-10-31 15:50:00,42.12,42.12,42.03,42.04,149400.0,36.2026,36.2026,36.1253,36.1338,149400.0
2013-11-01 09:30:00,42.1,42.35,42.1,42.32,38600.0,36.1854,36.4003,36.1854,36.3745,38600.0
2013-11-01 09:40:00,42.32,42.36,42.25,42.31,22900.0,36.3745,36.4089,36.3143,36.3659,22900.0
2013-11-01 09:50:00,42.34,42.35,42.25,42.25,14500.0,36.3917,36.4003,36.3143,36.3143,14500.0
2013-11-01 10:00:00,42.26,42.33,42.21,42.26,33800.0,36.3229,36.3831,36.28,36.3229,33800.0
2013-11-01 10:10:00,42.27,42.29,42.17,42.17,21200.0,36.3315,36.3487,36.2456,36.2456,21200.0
2013-11-01 10:20:00,42.18,42.31,42.17,42.28,26500.0,36.2542,36.3659,36.2456,36.3401,26500.0
2013-11-01 10:30:00,42.26,42.31,42.23,42.23,16000.0,36.3229,36.3659,36.2972,36.2972,16000.0
2013-11-01 10:40:00,42.24,42.4,42.22,42.36,40900.0,36.3058,36.4433,36.2886,36.4089,40900.0
2013-11-01 10:50:00,42.35,42.39,42.31,42.36,19900.0,36.4003,36.4347,36.3659,36.4089,19900.0
2013-11-01 11:00:00,42.36,42.37,42.27,42.28,17300.0,36.4089,36.4175,36.3315,36.3401,17300.0
2013-11-01 11:10:00,42.25,42.26,42.1,42.13,16200.0,36.3143,36.3229,36.1854,36.2112,16200.0
2013-11-01 11:20:00,42.14,42.21,42.11,42.14,9300.0,36.2198,36.28,36.194,36.2198,9300.0
2013-11-01 11:30:00,42.14,42.17,42.11,42.15,15300.0,36.2198,36.2456,36.194,36.2284,15300.0
2013-11-01 11:40:00,42.13,42.21,42.11,42.2,28300.0,36.2112,36.28,36.194,36.2714,28300.0
2013-11-01 11:50:00,42.2,42.21,42.13,42.13,8000.0,36.2714,36.28,36.2112,36.2112,8000.0
2013-11-01 12:00:00,42.12,42.19,42.12,42.19,5200.0,36.2026,36.2628,36.2026,36.2628,5200.0
2013-11-01 12:10:00,42.2,42.2,42.1,42.12,9300.0,36.2714,36.2714,36.1854,36.2026,9300.0
2013-11-01 12:20:00,42.13,42.19,42.13,42.16,16600.0,36.2112,36.2628,36.2112,36.237,16600.0
2013-11-01 12:30:00,42.15,42.24,42.15,42.24,9600.0,36.2284,36.3058,36.2284,36.3058,9600.0
2013-11-01 12:40:00,42.25,42.29,42.25,42.28,7600.0,36.3143,36.3487,36.3143,36.3401,7600.0
2013-11-01 12:50:00,42.27,42.28,42.23,42.25,7600.0,36.3315,36.3401,36.2972,36.3143,7600.0
2013-11-01 13:00:00,42.25,42.25,42.18,42.2,7400.0,36.3143,36.3143,36.2542,36.2714,7400.0
2013-11-01 13:10:00,42.2,42.22,42.18,42.18,7200.0,36.2714,36.2886,36.2542,36.2542,7200.0
2013-11-01 13:20:00,42.17,42.22,42.13,42.18,14300.0,36.2456,36.2886,36.2112,36.2542,14300.0
2013-11-01 13:30:00,42.19,42.3,42.16,42.28,8600.0,36.2628,36.3573,36.237,36.3401,8600.0
2013-11-01 13:40:00,42.3,42.31,42.25,42.3,8900.0,36.3573,36.3659,36.3143,36.3573,8900.0
2013-11-01 13:50:00,42.29,42.3,42.26,42.27,17600.0,36.3487,36.3573,36.3229,36.3315,17600.0
2013-11-01 14:00:00,42.27,42.34,42.27,42.34,16700.0,36.3315,36.3917,36.3315,36.3917,16700.0
2013-11-01 14:10:00,42.34,42.34,42.27,42.31,41300.0,36.3917,36.3917,36.3315,36.3659,41300.0
2013-11-01 14:20:00,42.31,42.36,42.31,42.34,8600.0,36.3659,36.4089,36.3659,36.3917,8600.0
2013-11-01 14:30:00,42.34,42.4,42.32,42.36,22900.0,36.3917,36.4433,36.3745,36.4089,22900.0
2013-11-01 14:40:00,42.35,42.46,42.35,42.42,33300.0,36.4003,36.4948,36.4003,36.4605,33300.0
2013-11-01 14:50:00,42.41,42.42,42.29,42.33,44100.0,36.4519,36.4605,36.3487,36.3831,44100.0
2013-11-01 15:00:00,42.34,42.4,42.25,42.25,57300.0,36.3917,36.4433,36.3143,36.3143,57300.0
2013-11-01 15:10:00,42.25,42.41,42.24,42.38,55500.0,36.3143,36.4519,36.3058,36.4261,55500.0
2013-11-01 15:20:00,42.39,42.44,42.38,42.43,43600.0,36.4347,36.4777,36.4261,36.4691,43600.0
2013-11-01 15:30:00,42.43,42.5,42.4,42.45,37900.0,36.4691,36.5292,36.4433,36.4862,37900.0
2013-11-01 15:40:00,42.45,42.56,42.44,42.52,55900.0,36.4862,36.5808,36.4777,36.5464,55900.0
2013-11-01 15:50:00,42.52,42.55,42.45,42.49,96500.0,36.5464,36.5722,36.4862,36.5206,96500.0
2013-11-04 09:30:00,42.59,42.62,42.43,42.44,29200.0,36.6066,36.6324,36.4691,36.4777,29200.0
2013-11-04 09:40:00,42.44,42.47,42.21,42.24,51700.0,36.4777,36.5034,36.28,36.3058,51700.0
2013-11-04 09:50:00,42.26,42.39,42.25,42.38,47000.0,36.3229,36.4347,36.3143,36.4261,47000.0
2013-11-04 10:00:00,42.41,42.41,42.34,42.39,13800.0,36.4519,36.4519,36.3917,36.4347,13800.0
2013-11-04 10:10:00,42.4,42.46,42.38,42.46,61900.0,36.4433,36.4948,36.4261,36.4948,61900.0
2013-11-04 10:20:00,42.46,42.51,42.43,42.49,22000.0,36.4948,36.5378,36.4691,36.5206,22000.0
2013-11-04 10:30:00,42.49,42.51,42.41,42.42,15800.0,36.5206,36.5378,36.4519,36.4605,15800.0
2013-11-04 10:40:00,42.43,42.49,42.42,42.48,11700.0,36.4691,36.5206,36.4605,36.512,11700.0
2013-11-04 10:50:00,42.5,42.51,42.36,42.4,59800.0,36.5292,36.5378,36.4089,36.4433,59800.0
2013-11-04 11:00:00,42.4,42.47,42.35,42.45,27000.0,36.4433,36.5034,36.4003,36.4862,27000.0
2013-11-04 11:10:00,42.43,42.47,42.39,42.42,17400.0,36.4691,36.5034,36.4347,36.4605,17400.0
2013-11-04 11:20:00,42.42,42.49,42.39,42.44,17300.0,36.4605,36.5206,36.4347,36.4777,17300.0
2013-11-04 11:30:00,42.45,42.48,42.43,42.47,14500.0,36.4862,36.512,36.4691,36.5034,14500.0
2013-11-04 11:40:00,42.49,42.51,42.42,42.44,38900.0,36.5206,36.5378,36.4605,36.4777,38900.0
2013-11-04 11:50:00,42.45,42.45,42.4,42.4,18500.0,36.4862,36.4862,36.4433,36.4433,18500.0
2013-11-04 12:00:00,42.41,42.46,42.41,42.46,12500.0,36.4519,36.4948,36.4519,36.4948,12500.0
2013-11-04 12:10:00,42.45,42.5,42.44,42.5,23800.0,36.4862,36.5292,36.4777,36.5292,23800.0
2013-11-04 12:20:00,42.5,42.57,42.5,42.54,44000.0,36.5292,36.5894,36.5292,36.5636,44000.0
2013-11-04 12:30:00,42.54,42.62,42.52,42.6,23400.0,36.5636,36.6324,36.5464,36.6152,23400.0
2013-11-04 12:40:00,42.6,42.63,42.58,42.58,27400.0,36.6152,36.641,36.598,36.598,27400.0
2013-11-04 12:50:00,42.58,42.65,42.58,42.64,34100.0,36.598,36.6582,36.598,36.6496,34100.0
2013-11-04 13:00:00,42.63,42.65,42.57,42.61,51900.0,36.641,36.6582,36.5894,36.6238,51900.0
2013-11-04 13:10:00,42.62,42.66,42.62,42.65,15600.0,36.6324,36.6667,36.6324,36.6582,15600.0
2013-11-04 13:20:00,42.66,42.69,42.64,42.69,8000.0,36.6667,36.6925,36.6496,36.6925,8000.0
2013-11-04 13:30:00,42.68,42.71,42.67,42.7,7700.0,36.6839,36.7097,36.6753,36.7011,7700.0
2013-11-04 13:40:00,42.71,42.73,42.69,42.71,14000.0,36.7097,36.7269,36.6925,36.7097,14000.0
2013-11-04 13:50:00,42.72,42.72,42.7,42.71,9900.0,36.7183,36.7183,36.7011,36.7097,9900.0
2013-11-04 14:00:00,42.7,42.74,42.7,42.74,11900.0,36.7011,36.7355,36.7011,36.7355,11900.0
2013-11-04 14:10:00,42.74,42.75,42.68,42.69,12200.0,36.7355,36.7441,36.6839,36.6925,12200.0
2013-11-04 14:20:00,42.69,42.72,42.66,42.69,64300.0,36.6925,36.7183,36.6667,36.6925,64300.0
2013-11-04 14:30:00,42.69,42.73,42.68,42.73,28100.0,36.6925,36.7269,36.6839,36.7269,28100.0
2013-11-04 14:40:00,42.73,42.76,42.72,42.73,25000.0,36.7269,36.7527,36.7183,36.7269,25000.0
2013-11-04 14:50:00,42.73,42.78,42.7,42.71,27500.0,36.7269,36.7699,36.7011,36.7097,27500.0
2013-11-04 15:00:00,42.72,42.78,42.72,42.74,52600.0,36.7183,36.7699,36.7183,36.7355,52600.0
2013-11-04 15:10:00,42.74,42.8,42.73,42.8,24000.0,36.7355,36.7871,36.7269,36.7871,24000.0
2013-11-04 15:20:00,42.8,42.83,42.79,42.82,19000.0,36.7871,36.8129,36.7785,36.8043,19000.0
2013-11-04 15:30:00,42.83,42.83,42.77,42.82,27400.0,36.8129,36.8129,36.7613,36.8043,27400.0
2013-11-04 15:40:00,42.82,42.87,42.8,42.85,52400.0,36.8043,36.8472,36.7871,36.8301,52400.0
2013-11-04 15:50:00,42.85,42.89,42.82,42.86,115300.0,36.8301,36.8644,36.8043,36.8386,115300.0
2013-11-05 09:30:00,42.5,42.72,42.34,42.72,138800.0,36.5292,36.7183,36.3917,36.7183,138800.0
2013-11-05 09:40:00,42.73,42.82,42.61,42.82,69900.0,36.7269,36.8043,36.6238,36.8043,69900.0
2013-11-05 09:50:00,42.82,42.83,42.7,42.76,69100.0,36.8043,36.8129,36.7011,36.7527,69100.0
2013-11-05 10:00:00,42.77,42.77,42.5,42.72,101300.0,36.7613,36.7613,36.5292,36.7183,101300.0
2013-11-05 10:10:00,42.73,42.76,42.65,42.71,81700.0,36.7269,36.7527,36.6582,36.7097,81700.0
2013-11-05 10:20:00,42.7,42.71,42.62,42.7,26400.0,36.7011,36.7097,36.6324,36.7011,26400.0
2013-11-05 10:30:00,42.7,42.76,42.62,42.75,32200.0,36.7011,36.7527,36.6324,36.7441,32200.0
2013-11-05 10:40:00,42.74,42.77,42.7,42.74,23000.0,36.7355,36.7613,36.7011,36.7355,23000.0
2013-11-05 10:50:00,42.76,42.76,42.71,42.75,25400.0,36.7527,36.7527,36.7097,36.7441,25400.0
2013-11-05 11:00:00,42.75,42.76,42.7,42.71,13000.0,36.7441,36.7527,36.7011,36.7097,13000.0
2013-11-05 11:10:00,42.71,42.72,42.63,42.66,26500.0,36.7097,36.7183,36.641,36.6667,26500.0
2013-11-05 11:20:00,42.65,42.7,42.63,42.66,23300.0,36.6582,36.7011,36.641,36.6667,23300.0
2013-11-05 11:30:00,42.67,42.74,42.66,42.71,21500.0,36.6753,36.7355,36.6667,36.7097,21500.0
2013-11-05 11:40:00,42.7,42.72,42.65,42.72,21600.0,36.7011,36.7183,36.6582,36.7183,21600.0
2013-11-05 11:50:00,42.72,42.74,42.69,42.69,12600.0,36.7183,36.7355,36.6925,36.6925,12600.0
2013-11-05 12:00:00,42.69,42.73,42.66,42.7,44200.0,36.6925,36.7269,36.6667,36.7011,44200.0
2013-11-05 12:10:00,42.7,42.71,42.69,42.7,12900.0,36.7011,36.7097,36.6925,36.7011,12900.0
2013-11-05 12:20:00,42.7,42.75,42.7,42.75,22500.0,36.7011,36.7441,36.7011,36.7441,22500.0
2013-11-05 12:30:00,42.75,42.75,42.73,42.75,8000.0,36.7441,36.7441,36.7269,36.7441,8000.0
2013-11-05 12:40:00,42.75,42.79,42.73,42.78,140400.0,36.7441,36.7785,36.7269,36.7699,140400.0
2013-11-05 12:50:00,42.77,42.8,42.75,42.76,21000.0,36.7613,36.7871,36.7441,36.7527,21000.0
2013-11-05 13:00:00,42.75,42.75,42.7,42.72,24500.0,36.7441,36.7441,36.7011,36.7183,24500.0
2013-11-05 13:10:00,42.72,42.82,42.7,42.81,16400.0,36.7183,36.8043,36.7011,36.7957,16400.0
2013-11-05 13:20:00,42.82,42.92,42.82,42.92,12700.0,36.8043,36.8902,36.8043,36.8902,12700.0
2013-11-05 13:30:00,42.91,42.94,42.91,42.94,24300.0,36.8816,36.9074,36.8816,36.9074,24300.0
2013-11-05 13:40:00,42.95,42.99,42.94,42.97,18100.0,36.916,36.9504,36.9074,36.9332,18100.0
2013-11-05 13:50:00,42.98,42.98,42.92,42.97,18800.0,36.9418,36.9418,36.8902,36.9332,18800.0
2013-11-05 14:00:00,42.96,43.01,42.95,42.98,21300.0,36.9246,36.9676,36.916,36.9418,21300.0
2013-11-05 14:10:00,42.99,43.02,42.98,42.99,22900.0,36.9504,36.9762,36.9418,36.9504,22900.0
2013-11-05 14:20:00,42.99,43.1,42.99,43.07,32200.0,36.9504,37.0449,36.9504,37.0191,32200.0
2013-11-05 14:30:00,43.06,43.1,43.05,43.05,19400.0,37.0106,37.0449,37.002,37.002,19400.0
2013-11-05 14:40:00,43.06,43.06,43.01,43.02,27300.0,37.0106,37.0106,36.9676,36.9762,27300.0
2013-11-05 14:50:00,43.01,43.07,43.01,43.04,19500.0,36.9676,37.0191,36.9676,36.9934,19500.0
2013-11-05 15:00:00,43.04,43.08,43.02,43.07,28400.0,36.9934,37.0277,36.9762,37.0191,28400.0
2013-11-05 15:10:00,43.06,43.07,43.0,43.02,31900.0,37.0106,37.0191,36.959,36.9762,31900.0
2013-11-05 15:20:00,43.02,43.05,42.94,43.0,54300.0,36.9762,37.002,36.9074,36.959,54300.0
2013-11-05 15:30:00,43.0,43.02,42.86,42.89,73900.0,36.959,36.9762,36.8386,36.8644,73900.0
2013-11-05 15:40:00,42.9,42.92,42.78,42.79,115900.0,36.873,36.8902,36.7699,36.7785,115900.0
2013-11-05 15:50:00,42.79,42.92,42.78,42.85,155400.0,36.7785,36.8902,36.7699,36.8301,155400.0
2013-11-06 09:30:00,43.1,43.18,43.01,43.15,34700.0,37.0449,37.1137,36.9676,37.0879,34700.0
2013-11-06 09:40:00,43.19,43.3,43.16,43.3,27000.0,37.1223,37.2168,37.0965,37.2168,27000.0
2013-11-06 09:50:00,43.29,43.43,43.18,43.41,74400.0,37.2082,37.3286,37.1137,37.3114,74400.0
2013-11-06 10:00:00,43.38,43.39,43.26,43.37,22700.0,37.2856,37.2942,37.1825,37.277,22700.0
2013-11-06 10:10:00,43.36,43.37,43.27,43.34,32600.0,37.2684,37.277,37.191,37.2512,32600.0
2013-11-06 10:20:00,43.34,43.38,43.24,43.24,32300.0,37.2512,37.2856,37.1653,37.1653,32300.0
2013-11-06 10:30:00,43.23,43.23,43.12,43.15,101600.0,37.1567,37.1567,37.0621,37.0879,101600.0
2013-11-06 10:40:00,43.15,43.23,43.14,43.18,27800.0,37.0879,37.1567,37.0793,37.1137,27800.0
2013-11-06 10:50:00,43.1,43.1,42.94,42.98,44800.0,37.0449,37.0449,36.9074,36.9418,44800.0
2013-11-06 11:00:00,42.96,42.97,42.87,42.94,8700.0,36.9246,36.9332,36.8472,36.9074,8700.0
2013-11-06 11:10:00,42.94,43.06,42.94,43.03,39800.0,36.9074,37.0106,36.9074,36.9848,39800.0
2013-11-06 11:20:00,43.04,43.12,43.03,43.04,16900.0,36.9934,37.0621,36.9848,36.9934,16900.0
2013-11-06 11:30:00,43.03,43.14,43.02,43.05,46700.0,36.9848,37.0793,36.9762,37.002,46700.0
2013-11-06 11:40:00,43.05,43.06,43.03,43.06,17600.0,37.002,37.0106,36.9848,37.0106,17600.0
2013-11-06 11:50:00,43.08,43.12,43.02,43.04,33000.0,37.0277,37.0621,36.9762,36.9934,33000.0
2013-11-06 12:00:00,43.03,43.13,43.01,43.13,35600.0,36.9848,37.0707,36.9676,37.0707,35600.0
2013-11-06 12:10:00,43.13,43.19,43.12,43.19,48000.0,37.0707,37.1223,37.0621,37.1223,48000.0
2013-11-06 12:20:00,43.2,43.3,43.2,43.24,26900.0,37.1309,37.2168,37.1309,37.1653,26900.0
2013-11-06 12:30:00,43.25,43.35,43.21,43.32,123400.0,37.1739,37.2598,37.1395,37.234,123400.0
2013-11-06 12:40:00,43.32,43.41,43.31,43.37,36500.0,37.234,37.3114,37.2254,37.277,36500.0
2013-11-06 12:50:00,43.37,43.43,43.37,43.37,156200.0,37.277,37.3286,37.277,37.277,156200.0
2013-11-06 13:00:00,43.36,43.37,43.32,43.33,19000.0,37.2684,37.277,37.234,37.2426,19000.0
2013-11-06 13:10:00,43.33,43.38,43.32,43.38,15600.0,37.2426,37.2856,37.234,37.2856,15600.0
2013-11-06 13:20:00,43.38,43.45,43.36,43.44,21000.0,37.2856,37.3458,37.2684,37.3372,21000.0
2013-11-06 13:30:00,43.44,43.46,43.41,43.41,15200.0,37.3372,37.3544,37.3114,37.3114,15200.0
2013-11-06 13:40:00,43.42,43.43,43.36,43.4,26800.0,37.32,37.3286,37.2684,37.3028,26800.0
2013-11-06 13:50:00,43.4,43.46,43.35,43.36,113300.0,37.3028,37.3544,37.2598,37.2684,113300.0
2013-11-06 14:00:00,43.38,43.46,43.38,43.4,97000.0,37.2856,37.3544,37.2856,37.3028,97000.0
2013-11-06 14:10:00,43.4,43.5,43.36,43.5,132400.0,37.3028,37.3887,37.2684,37.3887,132400.0
2013-11-06 14:20:00,43.5,43.54,43.48,43.54,55800.0,37.3887,37.4231,37.3715,37.4231,55800.0
2013-11-06 14:30:00,43.54,43.54,43.49,43.52,24500.0,37.4231,37.4231,37.3801,37.4059,24500.0
2013-11-06 14:40:00,43.52,43.56,43.51,43.55,27900.0,37.4059,37.4403,37.3973,37.4317,27900.0
2013-11-06 14:50:00,43.55,43.57,43.5,43.55,32700.0,37.4317,37.4489,37.3887,37.4317,32700.0
2013-11-06 15:00:00,43.53,43.57,43.5,43.57,23000.0,37.4145,37.4489,37.3887,37.4489,23000.0
2013-11-06 15:10:00,43.57,43.59,43.55,43.58,38700.0,37.4489,37.4661,37.4317,37.4575,38700.0
2013-11-06 15:20:00,43.58,43.62,43.55,43.55,33500.0,37.4575,37.4919,37.4317,37.4317,33500.0
2013-11-06 15:30:00,43.56,43.59,43.53,43.57,49500.0,37.4403,37.4661,37.4145,37.4489,49500.0
2013-11-06 15:40:00,43.57,43.62,43.57,43.61,45700.0,37.4489,37.4919,37.4489,37.4833,45700.0
2013-11-06 15:50:00,43.61,43.69,43.6,43.65,170300.0,37.4833,37.552,37.4747,37.5177,170300.0
2013-11-07 09:30:00,43.27,43.33,43.05,43.15,111800.0,37.191,37.2426,37.002,37.0879,111800.0
2013-11-07 09:40:00,43.15,43.38,43.12,43.27,43100.0,37.0879,37.2856,37.0621,37.191,43100.0
2013-11-07 09:50:00,43.26,43.4,43.26,43.38,43400.0,37.1825,37.3028,37.1825,37.2856,43400.0
2013-11-07 10:00:00,43.37,43.4,43.27,43.28,119400.0,37.277,37.3028,37.191,37.1996,119400.0
2013-11-07 10:10:00,43.29,43.31,43.13,43.13,65200.0,37.2082,37.2254,37.0707,37.0707,65200.0
2013-11-07 10:20:00,43.11,43.23,43.07,43.14,75900.0,37.0535,37.1567,37.0191,37.0793,75900.0
2013-11-07 10:30:00,43.14,43.14,42.83,42.89,86100.0,37.0793,37.0793,36.8129,36.8644,86100.0
2013-11-07 10:40:00,42.87,42.95,42.66,42.77,79100.0,36.8472,36.916,36.6667,36.7613,79100.0
2013-11-07 10:50:00,42.77,42.85,42.72,42.72,37500.0,36.7613,36.8301,36.7183,36.7183,37500.0
2013-11-07 11:00:00,42.71,42.78,42.7,42.75,45700.0,36.7097,36.7699,36.7011,36.7441,45700.0
2013-11-07 11:10:00,42.75,42.78,42.56,42.56,47100.0,36.7441,36.7699,36.5808,36.5808,47100.0
2013-11-07 11:20:00,42.56,42.64,42.54,42.54,29400.0,36.5808,36.6496,36.5636,36.5636,29400.0
2013-11-07 11:30:00,42.56,42.63,42.53,42.56,24100.0,36.5808,36.641,36.555,36.5808,24100.0
2013-11-07 11:40:00,42.57,42.62,42.56,42.61,19700.0,36.5894,36.6324,36.5808,36.6238,19700.0
2013-11-07 11:50:00,42.62,42.68,42.6,42.65,72500.0,36.6324,36.6839,36.6152,36.6582,72500.0
2013-11-07 12:00:00,42.66,42.84,42.66,42.81,21600.0,36.6667,36.8215,36.6667,36.7957,21600.0
2013-11-07 12:10:00,42.81,42.82,42.76,42.79,25900.0,36.7957,36.8043,36.7527,36.7785,25900.0
2013-11-07 12:20:00,42.8,42.86,42.79,42.82,37800.0,36.7871,36.8386,36.7785,36.8043,37800.0
2013-11-07 12:30:00,42.83,42.92,42.82,42.87,33500.0,36.8129,36.8902,36.8043,36.8472,33500.0
2013-11-07 12:40:00,42.86,42.96,42.86,42.91,59100.0,36.8386,36.9246,36.8386,36.8816,59100.0
2013-11-07 12:50:00,42.91,42.92,42.81,42.87,24900.0,36.8816,36.8902,36.7957,36.8472,24900.0
2013-11-07 13:00:00,42.87,42.91,42.86,42.9,19800.0,36.8472,36.8816,36.8386,36.873,19800.0
2013-11-07 13:10:00,42.88,42.89,42.82,42.83,14600.0,36.8558,36.8644,36.8043,36.8129,14600.0
2013-11-07 13:20:00,42.82,42.83,42.69,42.69,22500.0,36.8043,36.8129,36.6925,36.6925,22500.0
2013-11-07 13:30:00,42.69,42.71,42.61,42.68,27100.0,36.6925,36.7097,36.6238,36.6839,27100.0
2013-11-07 13:40:00,42.68,42.7,42.58,42.58,16000.0,36.6839,36.7011,36.598,36.598,16000.0
2013-11-07 13:50:00,42.58,42.62,42.55,42.57,31300.0,36.598,36.6324,36.5722,36.5894,31300.0
2013-11-07 14:00:00,42.57,42.58,42.4,42.41,44200.0,36.5894,36.598,36.4433,36.4519,44200.0
2013-11-07 14:10:00,42.41,42.45,42.33,42.38,43600.0,36.4519,36.4862,36.3831,36.4261,43600.0
2013-11-07 14:20:00,42.38,42.38,42.29,42.37,26700.0,36.4261,36.4261,36.3487,36.4175,26700.0
2013-11-07 14:30:00,42.36,42.39,42.29,42.39,22700.0,36.4089,36.4347,36.3487,36.4347,22700.0
2013-11-07 14:40:00,42.39,42.4,42.29,42.33,71000.0,36.4347,36.4433,36.3487,36.3831,71000.0
2013-11-07 14:50:00,42.33,42.37,42.3,42.31,39300.0,36.3831,36.4175,36.3573,36.3659,39300.0
2013-11-07 15:00:00,42.32,42.34,42.24,42.25,38500.0,36.3745,36.3917,36.3058,36.3143,38500.0
2013-11-07 15:10:00,42.24,42.29,42.2,42.22,37300.0,36.3058,36.3487,36.2714,36.2886,37300.0
2013-11-07 15:20:00,42.21,42.28,42.17,42.18,47200.0,36.28,36.3401,36.2456,36.2542,47200.0
2013-11-07 15:30:00,42.19,42.24,42.15,42.23,71200.0,36.2628,36.3058,36.2284,36.2972,71200.0
2013-11-07 15:40:00,42.23,42.24,42.16,42.2,117300.0,36.2972,36.3058,36.237,36.2714,117300.0
2013-11-07 15:50:00,42.21,42.22,42.1,42.16,163300.0,36.28,36.2886,36.1854,36.237,163300.0
2013-11-08 09:30:00,42.08,42.35,42.08,42.2,43400.0,36.1682,36.4003,36.1682,36.2714,43400.0
2013-11-08 09:40:00,42.21,42.44,42.21,42.39,19500.0,36.28,36.4777,36.28,36.4347,19500.0
2013-11-08 09:50:00,42.38,42.43,42.25,42.27,23500.0,36.4261,36.4691,36.3143,36.3315,23500.0
2013-11-08 10:00:00,42.29,42.39,42.26,42.39,27700.0,36.3487,36.4347,36.3229,36.4347,27700.0
2013-11-08 10:10:00,42.38,42.53,42.31,42.53,28100.0,36.4261,36.555,36.3659,36.555,28100.0
2013-11-08 10:20:00,42.56,42.56,42.41,42.47,32800.0,36.5808,36.5808,36.4519,36.5034,32800.0
2013-11-08 10:30:00,42.49,42.57,42.44,42.48,14700.0,36.5206,36.5894,36.4777,36.512,14700.0
2013-11-08 10:40:00,42.51,42.52,42.39,42.49,14500.0,36.5378,36.5464,36.4347,36.5206,14500.0
2013-11-08 10:50:00,42.49,42.6,42.4,42.6,14500.0,36.5206,36.6152,36.4433,36.6152,14500.0
2013-11-08 11:00:00,42.61,42.63,42.55,42.62,9800.0,36.6238,36.641,36.5722,36.6324,9800.0
2013-11-08 11:10:00,42.62,42.67,42.61,42.65,11600.0,36.6324,36.6753,36.6238,36.6582,11600.0
2013-11-08 11:20:00,42.66,42.67,42.63,42.67,14300.0,36.6667,36.6753,36.641,36.6753,14300.0
2013-11-08 11:30:00,42.67,42.79,42.66,42.73,21000.0,36.6753,36.7785,36.6667,36.7269,21000.0
2013-11-08 11:40:00,42.74,42.81,42.72,42.77,16600.0,36.7355,36.7957,36.7183,36.7613,16600.0
2013-11-08 11:50:00,42.79,42.83,42.73,42.77,34400.0,36.7785,36.8129,36.7269,36.7613,34400.0
2013-11-08 12:00:00,42.78,42.87,42.77,42.85,6400.0,36.7699,36.8472,36.7613,36.8301,6400.0
2013-11-08 12:10:00,42.84,42.84,42.75,42.77,15900.0,36.8215,36.8215,36.7441,36.7613,15900.0
2013-11-08 12:20:00,42.77,42.86,42.77,42.85,17200.0,36.7613,36.8386,36.7613,36.8301,17200.0
2013-11-08 12:30:00,42.85,42.87,42.82,42.87,8600.0,36.8301,36.8472,36.8043,36.8472,8600.0
2013-11-08 12:40:00,42.86,42.87,42.85,42.86,4500.0,36.8386,36.8472,36.8301,36.8386,4500.0
2013-11-08 12:50:00,42.86,42.86,42.82,42.84,7100.0,36.8386,36.8386,36.8043,36.8215,7100.0
2013-11-08 13:00:00,42.86,42.86,42.79,42.79,6800.0,36.8386,36.8386,36.7785,36.7785,6800.0
2013-11-08 13:10:00,42.79,42.83,42.77,42.79,22300.0,36.7785,36.8129,36.7613,36.7785,22300.0
2013-11-08 13:20:00,42.81,42.9,42.8,42.9,12400.0,36.7957,36.873,36.7871,36.873,12400.0
2013-11-08 13:30:00,42.9,42.9,42.82,42.83,10100.0,36.873,36.873,36.8043,36.8129,10100.0
2013-11-08 13:40:00,42.83,42.93,42.83,42.84,11700.0,36.8129,36.8988,36.8129,36.8215,11700.0
2013-11-08 13:50:00,42.84,42.91,42.84,42.91,29300.0,36.8215,36.8816,36.8215,36.8816,29300.0
2013-11-08 14:00:00,42.91,42.93,42.89,42.91,10300.0,36.8816,36.8988,36.8644,36.8816,10300.0
2013-11-08 14:10:00,42.92,42.95,42.91,42.94,14500.0,36.8902,36.916,36.8816,36.9074,14500.0
2013-11-08 14:20:00,42.95,42.97,42.91,42.95,14200.0,36.916,36.9332,36.8816,36.916,14200.0
2013-11-08 14:30:00,42.95,42.99,42.93,42.98,19600.0,36.916,36.9504,36.8988,36.9418,19600.0
2013-11-08 14:40:00,42.98,42.99,42.93,42.93,13700.0,36.9418,36.9504,36.8988,36.8988,13700.0
2013-11-08 14:50:00,42.93,42.94,42.87,42.87,42200.0,36.8988,36.9074,36.8472,36.8472,42200.0
2013-11-08 15:00:00,42.87,42.87,42.79,42.81,25400.0,36.8472,36.8472,36.7785,36.7957,25400.0
2013-11-08 15:10:00,42.82,42.86,42.77,42.85,21000.0,36.8043,36.8386,36.7613,36.8301,21000.0
2013-11-08 15:20:00,42.84,42.86,42.79,42.79,63000.0,36.8215,36.8386,36.7785,36.7785,63000.0
2013-11-08 15:30:00,42.79,42.9,42.79,42.88,31800.0,36.7785,36.873,36.7785,36.8558,31800.0
2013-11-08 15:40:00,42.88,42.93,42.87,42.93,40400.0,36.8558,36.8988,36.8472,36.8988,40400.0
2013-11-08 15:50:00,42.93,43.02,42.91,43.02,94000.0,36.8988,36.9762,36.8816,36.9762,94000.0
2013-11-11 09:30:00,42.8,43.05,42.8,43.01,72400.0,36.7871,37.002,36.7871,36.9676,72400.0
2013-11-11 09:40:00,43.0,43.09,42.93,43.09,30500.0,36.959,37.0363,36.8988,37.0363,30500.0
2013-11-11 09:50:00,43.11,43.2,43.09,43.19,16000.0,37.0535,37.1309,37.0363,37.1223,16000.0
2013-11-11 10:00:00,43.22,43.24,43.14,43.18,20500.0,37.1481,37.1653,37.0793,37.1137,20500.0
2013-11-11 10:10:00,43.19,43.21,43.03,43.04,10800.0,37.1223,37.1395,36.9848,36.9934,10800.0
2013-11-11 10:20:00,43.02,43.05,42.9,42.9,6800.0,36.9762,37.002,36.873,36.873,6800.0
2013-11-11 10:30:00,42.91,42.91,42.8,42.81,6800.0,36.8816,36.8816,36.7871,36.7957,6800.0
2013-11-11 10:40:00,42.83,42.91,42.83,42.91,3200.0,36.8129,36.8816,36.8129,36.8816,3200.0
2013-11-11 10:50:00,42.91,42.97,42.9,42.93,5100.0,36.8816,36.9332,36.873,36.8988,5100.0
2013-11-11 11:00:00,42.94,42.94,42.86,42.93,7600.0,36.9074,36.9074,36.8386,36.8988,7600.0
2013-11-11 11:10:00,42.92,43.05,42.91,43.05,19800.0,36.8902,37.002,36.8816,37.002,19800.0
2013-11-11 11:20:00,43.04,43.12,43.03,43.09,14500.0,36.9934,37.0621,36.9848,37.0363,14500.0
2013-11-11 11:30:00,43.1,43.11,43.03,43.06,40500.0,37.0449,37.0535,36.9848,37.0106,40500.0
2013-11-11 11:40:00,43.06,43.1,43.06,43.1,7800.0,37.0106,37.0449,37.0106,37.0449,7800.0
2013-11-11 11:50:00,43.12,43.14,43.05,43.06,13000.0,37.0621,37.0793,37.002,37.0106,13000.0
2013-11-11 12:00:00,43.07,43.12,43.06,43.1,10400.0,37.0191,37.0621,37.0106,37.0449,10400.0
2013-11-11 12:10:00,43.11,43.16,43.09,43.16,17300.0,37.0535,37.0965,37.0363,37.0965,17300.0
2013-11-11 12:20:00,43.15,43.16,43.1,43.11,5600.0,37.0879,37.0965,37.0449,37.0535,5600.0
2013-11-11 12:30:00,43.11,43.18,43.11,43.18,3200.0,37.0535,37.1137,37.0535,37.1137,3200.0
2013-11-11 12:40:00,43.17,43.19,43.15,43.17,10400.0,37.1051,37.1223,37.0879,37.1051,10400.0
2013-11-11 12:50:00,43.17,43.21,43.16,43.2,9700.0,37.1051,37.1395,37.0965,37.1309,9700.0
2013-11-11 13:00:00,43.18,43.25,43.18,43.25,9400.0,37.1137,37.1739,37.1137,37.1739,9400.0
2013-11-11 13:10:00,43.25,43.26,43.18,43.18,10700.0,37.1739,37.1825,37.1137,37.1137,10700.0
2013-11-11 13:20:00,43.18,43.19,43.12,43.12,35400.0,37.1137,37.1223,37.0621,37.0621,35400.0
2013-11-11 13:30:00,43.14,43.15,43.14,43.14,2700.0,37.0793,37.0879,37.0793,37.0793,2700.0
2013-11-11 13:40:00,43.13,43.21,43.13,43.19,4400.0,37.0707,37.1395,37.0707,37.1223,4400.0
2013-11-11 13:50:00,43.2,43.22,43.16,43.22,8700.0,37.1309,37.1481,37.0965,37.1481,8700.0
2013-11-11 14:00:00,43.22,43.23,43.18,43.22,7300.0,37.1481,37.1567,37.1137,37.1481,7300.0
2013-11-11 14:10:00,43.21,43.25,43.21,43.24,5500.0,37.1395,37.1739,37.1395,37.1653,5500.0
2013-11-11 14:20:00,43.24,43.24,43.21,43.21,8200.0,37.1653,37.1653,37.1395,37.1395,8200.0
2013-11-11 14:30:00,43.21,43.22,43.17,43.18,19300.0,37.1395,37.1481,37.1051,37.1137,19300.0
2013-11-11 14:40:00,43.18,43.2,43.16,43.18,22100.0,37.1137,37.1309,37.0965,37.1137,22100.0
2013-11-11 14:50:00,43.18,43.23,43.18,43.21,8900.0,37.1137,37.1567,37.1137,37.1395,8900.0
2013-11-11 15:00:00,43.22,43.25,43.19,43.19,43000.0,37.1481,37.1739,37.1223,37.1223,43000.0
2013-11-11 15:10:00,43.2,43.29,43.2,43.29,19100.0,37.1309,37.2082,37.1309,37.2082,19100.0
2013-11-11 15:20:00,43.28,43.3,43.25,43.26,21400.0,37.1996,37.2168,37.1739,37.1825,21400.0
2013-11-11 15:30:00,43.26,43.26,43.2,43.22,62200.0,37.1825,37.1825,37.1309,37.1481,62200.0
2013-11-11 15:40:00,43.22,43.27,43.21,43.24,28900.0,37.1481,37.191,37.1395,37.1653,28900.0
2013-11-11 15:50:00,43.23,43.26,43.23,43.26,45800.0,37.1567,37.1825,37.1567,37.1825,45800.0
2013-11-12 09:30:00,42.76,43.06,42.76,42.92,62400.0,36.7527,37.0106,36.7527,36.8902,62400.0
2013-11-12 09:40:00,42.93,43.04,42.93,43.04,14300.0,36.8988,36.9934,36.8988,36.9934,14300.0
2013-11-12 09:50:00,43.02,43.07,42.98,43.02,31300.0,36.9762,37.0191,36.9418,36.9762,31300.0
2013-11-12 10:00:00,43.01,43.04,42.92,43.03,40500.0,36.9676,36.9934,36.8902,36.9848,40500.0
2013-11-12 10:10:00,42.97,43.06,42.88,43.06,18600.0,36.9332,37.0106,36.8558,37.0106,18600.0
2013-11-12 10:20:00,43.07,43.07,42.9,42.97,48200.0,37.0191,37.0191,36.873,36.9332,48200.0
2013-11-12 10:30:00,42.99,43.02,42.91,42.99,14500.0,36.9504,36.9762,36.8816,36.9504,14500.0
2013-11-12 10:40:00,42.99,43.01,42.9,42.96,39100.0,36.9504,36.9676,36.873,36.9246,39100.0
2013-11-12 10:50:00,42.94,42.96,42.83,42.88,15400.0,36.9074,36.9246,36.8129,36.8558,15400.0
2013-11-12 11:00:00,42.89,42.89,42.86,42.86,10000.0,36.8644,36.8644,36.8386,36.8386,10000.0
2013-11-12 11:10:00,42.86,42.9,42.83,42.87,29600.0,36.8386,36.873,36.8129,36.8472,29600.0
2013-11-12 11:20:00,42.87,42.9,42.82,42.9,18800.0,36.8472,36.873,36.8043,36.873,18800.0
2013-11-12 11:30:00,42.9,43.0,42.86,42.87,24500.0,36.873,36.959,36.8386,36.8472,24500.0
2013-11-12 11:40:00,42.87,42.91,42.84,42.9,21800.0,36.8472,36.8816,36.8215,36.873,21800.0
2013-11-12 11:50:00,42.89,42.93,42.84,42.84,30800.0,36.8644,36.8988,36.8215,36.8215,30800.0
2013-11-12 12:00:00,42.84,42.89,42.76,42.79,13300.0,36.8215,36.8644,36.7527,36.7785,13300.0
2013-11-12 12:10:00,42.79,42.83,42.76,42.79,32200.0,36.7785,36.8129,36.7527,36.7785,32200.0
2013-11-12 12:20:00,42.78,42.81,42.74,42.79,41200.0,36.7699,36.7957,36.7355,36.7785,41200.0
2013-11-12 12:30:00,42.79,42.83,42.75,42.81,26100.0,36.7785,36.8129,36.7441,36.7957,26100.0
2013-11-12 12:40:00,42.81,42.87,42.79,42.84,15600.0,36.7957,36.8472,36.7785,36.8215,15600.0
2013-11-12 12:50:00,42.85,42.91,42.81,42.81,20600.0,36.8301,36.8816,36.7957,36.7957,20600.0
2013-11-12 13:00:00,42.8,42.87,42.8,42.87,5200.0,36.7871,36.8472,36.7871,36.8472,5200.0
2013-11-12 13:10:00,42.88,42.89,42.88,42.89,4600.0,36.8558,36.8644,36.8558,36.8644,4600.0
2013-11-12 13:20:00,42.9,42.95,42.87,42.87,12900.0,36.873,36.916,36.8472,36.8472,12900.0
2013-11-12 13:30:00,42.86,42.86,42.79,42.85,11500.0,36.8386,36.8386,36.7785,36.8301,11500.0
2013-11-12 13:40:00,42.84,42.84,42.77,42.77,37400.0,36.8215,36.8215,36.7613,36.7613,37400.0
2013-11-12 13:50:00,42.77,42.83,42.73,42.83,31000.0,36.7613,36.8129,36.7269,36.8129,31000.0
2013-11-12 14:00:00,42.83,42.87,42.82,42.87,17900.0,36.8129,36.8472,36.8043,36.8472,17900.0
2013-11-12 14:10:00,42.87,42.96,42.85,42.96,20400.0,36.8472,36.9246,36.8301,36.9246,20400.0
2013-11-12 14:20:00,42.98,42.99,42.86,42.86,19100.0,36.9418,36.9504,36.8386,36.8386,19100.0
2013-11-12 14:30:00,42.86,42.91,42.86,42.88,58600.0,36.8386,36.8816,36.8386,36.8558,58600.0
2013-11-12 14:40:00,42.87,42.9,42.82,42.82,55800.0,36.8472,36.873,36.8043,36.8043,55800.0
2013-11-12 14:50:00,42.82,42.83,42.77,42.79,59900.0,36.8043,36.8129,36.7613,36.7785,59900.0
2013-11-12 15:00:00,42.79,42.9,42.79,42.89,29400.0,36.7785,36.873,36.7785,36.8644,29400.0
2013-11-12 15:10:00,42.9,42.9,42.79,42.8,57900.0,36.873,36.873,36.7785,36.7871,57900.0
2013-11-12 15:20:00,42.8,42.84,42.76,42.82,54300.0,36.7871,36.8215,36.7527,36.8043,54300.0
2013-11-12 15:30:00,42.82,42.92,42.81,42.88,51600.0,36.8043,36.8902,36.7957,36.8558,51600.0
2013-11-12 15:40:00,42.88,42.91,42.8,42.8,80900.0,36.8558,36.8816,36.7871,36.7871,80900.0
2013-11-12 15:50:00,42.8,42.87,42.77,42.86,129900.0,36.7871,36.8472,36.7613,36.8386,129900.0
2013-11-13 09:30:00,42.07,42.23,42.07,42.12,96500.0,36.1596,36.2972,36.1596,36.2026,96500.0
2013-11-13 09:40:00,42.13,42.34,42.08,42.34,76800.0,36.2112,36.3917,36.1682,36.3917,76800.0
2013-11-13 09:50:00,42.33,42.35,42.23,42.31,48600.0,36.3831,36.4003,36.2972,36.3659,48600.0
2013-11-13 10:00:00,42.35,42.36,42.2,42.26,33800.0,36.4003,36.4089,36.2714,36.3229,33800.0
2013-11-13 10:10:00,42.27,42.27,42.16,42.2,57300.0,36.3315,36.3315,36.237,36.2714,57300.0
2013-11-13 10:20:00,42.18,42.31,42.15,42.28,26900.0,36.2542,36.3659,36.2284,36.3401,26900.0
2013-11-13 10:30:00,42.26,42.3,42.17,42.21,45900.0,36.3229,36.3573,36.2456,36.28,45900.0
2013-11-13 10:40:00,42.22,42.22,42.15,42.17,62900.0,36.2886,36.2886,36.2284,36.2456,62900.0
2013-11-13 10:50:00,42.16,42.17,42.02,42.09,68900.0,36.237,36.2456,36.1167,36.1768,68900.0
2013-11-13 11:00:00,42.09,42.18,42.08,42.18,84900.0,36.1768,36.2542,36.1682,36.2542,84900.0
2013-11-13 11:10:00,42.17,42.17,42.02,42.09,45800.0,36.2456,36.2456,36.1167,36.1768,45800.0
2013-11-13 11:20:00,42.12,42.17,42.09,42.13,32900.0,36.2026,36.2456,36.1768,36.2112,32900.0
2013-11-13 11:30:00,42.14,42.17,42.0,42.05,131100.0,36.2198,36.2456,36.0995,36.1424,131100.0
2013-11-13 11:40:00,42.05,42.13,42.04,42.11,55500.0,36.1424,36.2112,36.1338,36.194,55500.0
2013-11-13 11:50:00,42.12,42.26,42.11,42.22,59500.0,36.2026,36.3229,36.194,36.2886,59500.0
2013-11-13 12:00:00,42.21,42.23,42.13,42.14,57300.0,36.28,36.2972,36.2112,36.2198,57300.0
2013-11-13 12:10:00,42.14,42.16,42.14,42.15,29000.0,36.2198,36.237,36.2198,36.2284,29000.0
2013-11-13 12:20:00,42.15,42.17,42.13,42.14,51500.0,36.2284,36.2456,36.2112,36.2198,51500.0
2013-11-13 12:30:00,42.15,42.17,42.12,42.17,73900.0,36.2284,36.2456,36.2026,36.2456,73900.0
2013-11-13 12:40:00,42.17,42.18,42.14,42.15,46700.0,36.2456,36.2542,36.2198,36.2284,46700.0
2013-11-13 12:50:00,42.16,42.17,42.14,42.14,42200.0,36.237,36.2456,36.2198,36.2198,42200.0
2013-11-13 13:00:00,42.14,42.15,42.05,42.09,99300.0,36.2198,36.2284,36.1424,36.1768,99300.0
2013-11-13 13:10:00,42.09,42.2,42.07,42.14,53700.0,36.1768,36.2714,36.1596,36.2198,53700.0
2013-11-13 13:20:00,42.16,42.46,42.16,42.42,33800.0,36.237,36.4948,36.237,36.4605,33800.0
2013-11-13 13:30:00,42.43,42.55,42.43,42.52,22800.0,36.4691,36.5722,36.4691,36.5464,22800.0
2013-11-13 13:40:00,42.52,42.64,42.51,42.64,19300.0,36.5464,36.6496,36.5378,36.6496,19300.0
2013-11-13 13:50:00,42.64,42.64,42.54,42.58,25900.0,36.6496,36.6496,36.5636,36.598,25900.0
2013-11-13 14:00:00,42.58,42.62,42.57,42.57,20200.0,36.598,36.6324,36.5894,36.5894,20200.0
2013-11-13 14:10:00,42.56,42.58,42.5,42.57,51500.0,36.5808,36.598,36.5292,36.5894,51500.0
2013-11-13 14:20:00,42.56,42.65,42.56,42.63,20800.0,36.5808,36.6582,36.5808,36.641,20800.0
2013-11-13 14:30:00,42.62,42.65,42.6,42.62,17700.0,36.6324,36.6582,36.6152,36.6324,17700.0
2013-11-13 14:40:00,42.62,42.62,42.51,42.51,43000.0,36.6324,36.6324,36.5378,36.5378,43000.0
2013-11-13 14:50:00,42.51,42.63,42.51,42.61,28400.0,36.5378,36.641,36.5378,36.6238,28400.0
2013-11-13 15:00:00,42.61,42.75,42.61,42.74,67100.0,36.6238,36.7441,36.6238,36.7355,67100.0
2013-11-13 15:10:00,42.74,42.93,42.73,42.92,86400.0,36.7355,36.8988,36.7269,36.8902,86400.0
2013-11-13 15:20:00,42.91,43.04,42.91,43.03,71600.0,36.8816,36.9934,36.8816,36.9848,71600.0
2013-11-13 15:30:00,43.03,43.06,42.95,42.98,106500.0,36.9848,37.0106,36.916,36.9418,106500.0
2013-11-13 15:40:00,42.98,43.22,42.96,43.22,121200.0,36.9418,37.1481,36.9246,37.1481,121200.0
2013-11-13 15:50:00,43.21,43.22,43.13,43.19,210700.0,37.1395,37.1481,37.0707,37.1223,210700.0
2013-11-14 09:30:00,43.35,43.43,43.31,43.41,34700.0,37.2598,37.3286,37.2254,37.3114,34700.0
2013-11-14 09:40:00,43.41,43.41,43.19,43.25,29000.0,37.3114,37.3114,37.1223,37.1739,29000.0
2013-11-14 09:50:00,43.25,43.26,43.18,43.25,48200.0,37.1739,37.1825,37.1137,37.1739,48200.0
2013-11-14 10:00:00,43.25,43.25,43.05,43.05,35800.0,37.1739,37.1739,37.002,37.002,35800.0
2013-11-14 10:10:00,43.04,43.16,43.02,43.11,36900.0,36.9934,37.0965,36.9762,37.0535,36900.0
2013-11-14 10:20:00,43.09,43.12,43.0,43.07,22200.0,37.0363,37.0621,36.959,37.0191,22200.0
2013-11-14 10:30:00,43.09,43.23,43.08,43.23,10700.0,37.0363,37.1567,37.0277,37.1567,10700.0
2013-11-14 10:40:00,43.23,43.25,43.16,43.23,9200.0,37.1567,37.1739,37.0965,37.1567,9200.0
2013-11-14 10:50:00,43.21,43.26,43.21,43.25,129100.0,37.1395,37.1825,37.1395,37.1739,129100.0
2013-11-14 11:00:00,43.25,43.26,43.23,43.25,60100.0,37.1739,37.1825,37.1567,37.1739,60100.0
2013-11-14 11:10:00,43.25,43.48,43.24,43.47,24000.0,37.1739,37.3715,37.1653,37.363,24000.0
2013-11-14 11:20:00,43.47,43.57,43.46,43.52,29900.0,37.363,37.4489,37.3544,37.4059,29900.0
2013-11-14 11:30:00,43.52,43.54,43.39,43.46,22400.0,37.4059,37.4231,37.2942,37.3544,22400.0
2013-11-14 11:40:00,43.46,43.56,43.45,43.56,9500.0,37.3544,37.4403,37.3458,37.4403,9500.0
2013-11-14 11:50:00,43.55,43.55,43.46,43.49,38100.0,37.4317,37.4317,37.3544,37.3801,38100.0
2013-11-14 12:00:00,43.46,43.53,43.44,43.49,71800.0,37.3544,37.4145,37.3372,37.3801,71800.0
2013-11-14 12:10:00,43.49,43.6,43.48,43.55,31800.0,37.3801,37.4747,37.3715,37.4317,31800.0
2013-11-14 12:20:00,43.55,43.64,43.55,43.62,18200.0,37.4317,37.5091,37.4317,37.4919,18200.0
2013-11-14 12:30:00,43.64,43.75,43.61,43.73,24500.0,37.5091,37.6036,37.4833,37.5864,24500.0
2013-11-14 12:40:00,43.74,43.78,43.73,43.77,14200.0,37.595,37.6294,37.5864,37.6208,14200.0
2013-11-14 12:50:00,43.77,43.77,43.68,43.71,18700.0,37.6208,37.6208,37.5434,37.5692,18700.0
2013-11-14 13:00:00,43.71,43.79,43.71,43.75,13600.0,37.5692,37.638,37.5692,37.6036,13600.0
2013-11-14 13:10:00,43.76,43.78,43.72,43.78,17000.0,37.6122,37.6294,37.5778,37.6294,17000.0
2013-11-14 13:20:00,43.78,43.79,43.76,43.76,13700.0,37.6294,37.638,37.6122,37.6122,13700.0
2013-11-14 13:30:00,43.76,43.76,43.72,43.73,18200.0,37.6122,37.6122,37.5778,37.5864,18200.0
2013-11-14 13:40:00,43.72,43.78,43.7,43.78,21300.0,37.5778,37.6294,37.5606,37.6294,21300.0
2013-11-14 13:50:00,43.78,43.78,43.6,43.67,50000.0,37.6294,37.6294,37.4747,37.5349,50000.0
2013-11-14 14:00:00,43.67,43.69,43.64,43.65,41000.0,37.5349,37.552,37.5091,37.5177,41000.0
2013-11-14 14:10:00,43.66,43.77,43.65,43.73,24600.0,37.5263,37.6208,37.5177,37.5864,24600.0
2013-11-14 14:20:00,43.74,43.83,43.74,43.83,15500.0,37.595,37.6724,37.595,37.6724,15500.0
2013-11-14 14:30:00,43.83,43.83,43.76,43.83,28800.0,37.6724,37.6724,37.6122,37.6724,28800.0
2013-11-14 14:40:00,43.83,43.89,43.8,43.88,41200.0,37.6724,37.7239,37.6466,37.7153,41200.0
2013-11-14 14:50:00,43.88,43.9,43.84,43.9,33700.0,37.7153,37.7325,37.681,37.7325,33700.0
2013-11-14 15:00:00,43.9,43.91,43.87,43.9,43900.0,37.7325,37.7411,37.7068,37.7325,43900.0
2013-11-14 15:10:00,43.9,43.93,43.88,43.9,52500.0,37.7325,37.7583,37.7153,37.7325,52500.0
2013-11-14 15:20:00,43.89,43.89,43.8,43.8,28800.0,37.7239,37.7239,37.6466,37.6466,28800.0
2013-11-14 15:30:00,43.8,43.91,43.8,43.9,56700.0,37.6466,37.7411,37.6466,37.7325,56700.0
2013-11-14 15:40:00,43.9,43.9,43.81,43.81,52300.0,37.7325,37.7325,37.6552,37.6552,52300.0
2013-11-14 15:50:00,43.81,43.82,43.75,43.77,103900.0,37.6552,37.6638,37.6036,37.6208,103900.0
2013-11-15 09:30:00,43.67,44.0,43.63,43.95,37100.0,37.5349,37.8185,37.5005,37.7755,37100.0
2013-11-15 09:40:00,43.98,44.06,43.89,43.89,78200.0,37.8013,37.8701,37.7239,37.7239,78200.0
2013-11-15 09:50:00,43.89,44.03,43.87,44.03,19100.0,37.7239,37.8443,37.7068,37.8443,19100.0
2013-11-15 10:00:00,44.02,44.02,43.9,44.01,33600.0,37.8357,37.8357,37.7325,37.8271,33600.0
2013-11-15 10:10:00,44.01,44.08,44.01,44.03,25900.0,37.8271,37.8873,37.8271,37.8443,25900.0
2013-11-15 10:20:00,44.04,44.09,44.01,44.01,23800.0,37.8529,37.8958,37.8271,37.8271,23800.0
2013-11-15 10:30:00,43.99,44.0,43.92,43.95,17300.0,37.8099,37.8185,37.7497,37.7755,17300.0
2013-11-15 10:40:00,43.94,44.0,43.94,43.97,35300.0,37.7669,37.8185,37.7669,37.7927,35300.0
2013-11-15 10:50:00,43.98,43.98,43.91,43.94,13000.0,37.8013,37.8013,37.7411,37.7669,13000.0
2013-11-15 11:00:00,43.95,44.03,43.95,44.03,16200.0,37.7755,37.8443,37.7755,37.8443,16200.0
2013-11-15 11:10:00,44.02,44.04,43.98,43.99,20900.0,37.8357,37.8529,37.8013,37.8099,20900.0
2013-11-15 11:20:00,43.99,44.0,43.97,43.98,17000.0,37.8099,37.8185,37.7927,37.8013,17000.0
2013-11-15 11:30:00,43.97,43.97,43.88,43.89,15100.0,37.7927,37.7927,37.7153,37.7239,15100.0
2013-11-15 11:40:00,43.89,43.89,43.82,43.82,10600.0,37.7239,37.7239,37.6638,37.6638,10600.0
2013-11-15 11:50:00,43.83,43.83,43.72,43.72,14900.0,37.6724,37.6724,37.5778,37.5778,14900.0
2013-11-15 12:00:00,43.72,43.82,43.7,43.81,34700.0,37.5778,37.6638,37.5606,37.6552,34700.0
2013-11-15 12:10:00,43.8,43.8,43.77,43.77,6400.0,37.6466,37.6466,37.6208,37.6208,6400.0
2013-11-15 12:20:00,43.76,43.79,43.75,43.75,13600.0,37.6122,37.638,37.6036,37.6036,13600.0
2013-11-15 12:30:00,43.75,43.76,43.73,43.73,11800.0,37.6036,37.6122,37.5864,37.5864,11800.0
2013-11-15 12:40:00,43.73,43.87,43.73,43.84,41900.0,37.5864,37.7068,37.5864,37.681,41900.0
2013-11-15 12:50:00,43.84,43.9,43.82,43.9,23300.0,37.681,37.7325,37.6638,37.7325,23300.0
2013-11-15 13:00:00,43.9,43.9,43.77,43.82,25500.0,37.7325,37.7325,37.6208,37.6638,25500.0
2013-11-15 13:10:00,43.82,43.87,43.79,43.79,15800.0,37.6638,37.7068,37.638,37.638,15800.0
2013-11-15 13:20:00,43.78,43.81,43.73,43.73,51700.0,37.6294,37.6552,37.5864,37.5864,51700.0
2013-11-15 13:30:00,43.75,43.78,43.7,43.71,35200.0,37.6036,37.6294,37.5606,37.5692,35200.0
2013-11-15 13:40:00,43.72,43.73,43.65,43.67,14600.0,37.5778,37.5864,37.5177,37.5349,14600.0
2013-11-15 13:50:00,43.68,43.68,43.59,43.59,17600.0,37.5434,37.5434,37.4661,37.4661,17600.0
2013-11-15 14:00:00,43.6,43.7,43.59,43.67,62100.0,37.4747,37.5606,37.4661,37.5349,62100.0
2013-11-15 14:10:00,43.67,43.7,43.66,43.66,22200.0,37.5349,37.5606,37.5263,37.5263,22200.0
2013-11-15 14:20:00,43.67,43.67,43.6,43.6,38400.0,37.5349,37.5349,37.4747,37.4747,38400.0
2013-11-15 14:30:00,43.6,43.62,43.58,43.62,74900.0,37.4747,37.4919,37.4575,37.4919,74900.0
2013-11-15 14:40:00,43.62,43.65,43.56,43.63,55000.0,37.4919,37.5177,37.4403,37.5005,55000.0
2013-11-15 14:50:00,43.64,43.71,43.63,43.67,36500.0,37.5091,37.5692,37.5005,37.5349,36500.0
2013-11-15 15:00:00,43.68,43.78,43.68,43.78,37200.0,37.5434,37.6294,37.5434,37.6294,37200.0
2013-11-15 15:10:00,43.78,43.79,43.69,43.7,50900.0,37.6294,37.638,37.552,37.5606,50900.0
2013-11-15 15:20:00,43.7,43.73,43.68,43.7,46100.0,37.5606,37.5864,37.5434,37.5606,46100.0
2013-11-15 15:30:00,43.7,43.72,43.67,43.68,66300.0,37.5606,37.5778,37.5349,37.5434,66300.0
2013-11-15 15:40:00,43.68,43.71,43.67,43.69,75200.0,37.5434,37.5692,37.5349,37.552,75200.0
2013-11-15 15:50:00,43.68,43.76,43.68,43.76,164100.0,37.5434,37.6122,37.5434,37.6122,164100.0
2013-11-18 09:30:00,43.76,43.85,43.73,43.83,24300.0,37.6122,37.6896,37.5864,37.6724,24300.0
2013-11-18 09:40:00,43.85,43.96,43.78,43.78,18700.0,37.6896,37.7841,37.6294,37.6294,18700.0
2013-11-18 09:50:00,43.8,43.86,43.7,43.7,21000.0,37.6466,37.6982,37.5606,37.5606,21000.0
2013-11-18 10:00:00,43.68,43.71,43.65,43.69,46300.0,37.5434,37.5692,37.5177,37.552,46300.0
2013-11-18 10:10:00,43.69,43.69,43.51,43.63,51300.0,37.552,37.552,37.3973,37.5005,51300.0
2013-11-18 10:20:00,43.65,43.73,43.62,43.69,17300.0,37.5177,37.5864,37.4919,37.552,17300.0
2013-11-18 10:30:00,43.68,43.77,43.67,43.73,13100.0,37.5434,37.6208,37.5349,37.5864,13100.0
2013-11-18 10:40:00,43.74,43.83,43.74,43.83,9900.0,37.595,37.6724,37.595,37.6724,9900.0
2013-11-18 10:50:00,43.84,43.94,43.84,43.9,13800.0,37.681,37.7669,37.681,37.7325,13800.0
2013-11-18 11:00:00,43.91,43.94,43.78,43.79,28900.0,37.7411,37.7669,37.6294,37.638,28900.0
2013-11-18 11:10:00,43.78,43.83,43.76,43.82,5800.0,37.6294,37.6724,37.6122,37.6638,5800.0
2013-11-18 11:20:00,43.81,43.83,43.8,43.83,5500.0,37.6552,37.6724,37.6466,37.6724,5500.0
2013-11-18 11:30:00,43.82,43.83,43.74,43.79,9300.0,37.6638,37.6724,37.595,37.638,9300.0
2013-11-18 11:40:00,43.79,43.85,43.76,43.8,8100.0,37.638,37.6896,37.6122,37.6466,8100.0
2013-11-18 11:50:00,43.8,43.84,43.8,43.83,5400.0,37.6466,37.681,37.6466,37.6724,5400.0
2013-11-18 12:00:00,43.83,43.84,43.82,43.82,6600.0,37.6724,37.681,37.6638,37.6638,6600.0
2013-11-18 12:10:00,43.81,43.81,43.76,43.76,8300.0,37.6552,37.6552,37.6122,37.6122,8300.0
2013-11-18 12:20:00,43.75,43.78,43.75,43.77,3500.0,37.6036,37.6294,37.6036,37.6208,3500.0
2013-11-18 12:30:00,43.78,43.79,43.7,43.7,7700.0,37.6294,37.638,37.5606,37.5606,7700.0
2013-11-18 12:40:00,43.7,43.75,43.7,43.74,8400.0,37.5606,37.6036,37.5606,37.595,8400.0
2013-11-18 12:50:00,43.74,43.74,43.67,43.7,12200.0,37.595,37.595,37.5349,37.5606,12200.0
2013-11-18 13:00:00,43.69,43.74,43.69,43.72,3600.0,37.552,37.595,37.552,37.5778,3600.0
2013-11-18 13:10:00,43.72,43.75,43.72,43.74,5100.0,37.5778,37.6036,37.5778,37.595,5100.0
2013-11-18 13:20:00,43.77,43.79,43.74,43.77,5900.0,37.6208,37.638,37.595,37.6208,5900.0
2013-11-18 13:30:00,43.78,43.78,43.73,43.74,5700.0,37.6294,37.6294,37.5864,37.595,5700.0
2013-11-18 13:40:00,43.75,43.76,43.73,43.74,3800.0,37.6036,37.6122,37.5864,37.595,3800.0
2013-11-18 13:50:00,43.76,43.76,43.72,43.73,8800.0,37.6122,37.6122,37.5778,37.5864,8800.0
2013-11-18 14:00:00,43.74,43.74,43.68,43.68,17900.0,37.595,37.595,37.5434,37.5434,17900.0
2013-11-18 14:10:00,43.68,43.69,43.64,43.65,26300.0,37.5434,37.552,37.5091,37.5177,26300.0
2013-11-18 14:20:00,43.65,43.66,43.59,43.66,31100.0,37.5177,37.5263,37.4661,37.5263,31100.0
2013-11-18 14:30:00,43.66,43.7,43.65,43.7,13700.0,37.5263,37.5606,37.5177,37.5606,13700.0
2013-11-18 14:40:00,43.69,43.7,43.62,43.62,20200.0,37.552,37.5606,37.4919,37.4919,20200.0
2013-11-18 14:50:00,43.61,43.63,43.58,43.58,11700.0,37.4833,37.5005,37.4575,37.4575,11700.0
2013-11-18 15:00:00,43.59,43.59,43.49,43.49,30100.0,37.4661,37.4661,37.3801,37.3801,30100.0
2013-11-18 15:10:00,43.48,43.48,43.32,43.41,48900.0,37.3715,37.3715,37.234,37.3114,48900.0
2013-11-18 15:20:00,43.41,43.47,43.32,43.36,46700.0,37.3114,37.363,37.234,37.2684,46700.0
2013-11-18 15:30:00,43.37,43.38,43.27,43.36,29500.0,37.277,37.2856,37.191,37.2684,29500.0
2013-11-18 15:40:00,43.35,43.41,43.32,43.35,29200.0,37.2598,37.3114,37.234,37.2598,29200.0
2013-11-18 15:50:00,43.34,43.4,43.3,43.36,66900.0,37.2512,37.3028,37.2168,37.2684,66900.0
2013-11-19 09:30:00,43.22,43.39,43.17,43.29,46000.0,37.1481,37.2942,37.1051,37.2082,46000.0
2013-11-19 09:40:00,43.31,43.31,43.06,43.16,17600.0,37.2254,37.2254,37.0106,37.0965,17600.0
2013-11-19 09:50:00,43.15,43.21,43.11,43.14,13400.0,37.0879,37.1395,37.0535,37.0793,13400.0
2013-11-19 10:00:00,43.14,43.35,43.14,43.28,15000.0,37.0793,37.2598,37.0793,37.1996,15000.0
2013-11-19 10:10:00,43.29,43.38,43.28,43.38,20500.0,37.2082,37.2856,37.1996,37.2856,20500.0
2013-11-19 10:20:00,43.36,43.38,43.28,43.3,7700.0,37.2684,37.2856,37.1996,37.2168,7700.0
2013-11-19 10:30:00,43.3,43.41,43.27,43.4,9800.0,37.2168,37.3114,37.191,37.3028,9800.0
2013-11-19 10:40:00,43.34,43.34,43.22,43.23,11800.0,37.2512,37.2512,37.1481,37.1567,11800.0
2013-11-19 10:50:00,43.22,43.28,43.2,43.27,6800.0,37.1481,37.1996,37.1309,37.191,6800.0
2013-11-19 11:00:00,43.28,43.28,43.15,43.19,12800.0,37.1996,37.1996,37.0879,37.1223,12800.0
2013-11-19 11:10:00,43.18,43.19,43.05,43.09,11400.0,37.1137,37.1223,37.002,37.0363,11400.0
2013-11-19 11:20:00,43.1,43.12,43.0,43.06,30300.0,37.0449,37.0621,36.959,37.0106,30300.0
2013-11-19 11:30:00,43.07,43.24,43.07,43.24,13800.0,37.0191,37.1653,37.0191,37.1653,13800.0
2013-11-19 11:40:00,43.24,43.24,43.14,43.2,12500.0,37.1653,37.1653,37.0793,37.1309,12500.0
2013-11-19 11:50:00,43.21,43.25,43.19,43.24,4400.0,37.1395,37.1739,37.1223,37.1653,4400.0
2013-11-19 12:00:00,43.24,43.26,43.19,43.26,3300.0,37.1653,37.1825,37.1223,37.1825,3300.0
2013-11-19 12:10:00,43.25,43.3,43.24,43.26,7400.0,37.1739,37.2168,37.1653,37.1825,7400.0
2013-11-19 12:20:00,43.25,43.33,43.23,43.31,6500.0,37.1739,37.2426,37.1567,37.2254,6500.0
2013-11-19 12:30:00,43.31,43.35,43.3,43.31,7600.0,37.2254,37.2598,37.2168,37.2254,7600.0
2013-11-19 12:40:00,43.3,43.37,43.3,43.36,9300.0,37.2168,37.277,37.2168,37.2684,9300.0
2013-11-19 12:50:00,43.36,43.39,43.26,43.28,28800.0,37.2684,37.2942,37.1825,37.1996,28800.0
2013-11-19 13:00:00,43.28,43.3,43.21,43.22,12700.0,37.1996,37.2168,37.1395,37.1481,12700.0
2013-11-19 13:10:00,43.24,43.24,43.16,43.18,7700.0,37.1653,37.1653,37.0965,37.1137,7700.0
2013-11-19 13:20:00,43.18,43.25,43.09,43.13,51700.0,37.1137,37.1739,37.0363,37.0707,51700.0
2013-11-19 13:30:00,43.1,43.2,43.08,43.15,24500.0,37.0449,37.1309,37.0277,37.0879,24500.0
2013-11-19 13:40:00,43.13,43.2,43.12,43.13,20400.0,37.0707,37.1309,37.0621,37.0707,20400.0
2013-11-19 13:50:00,43.14,43.14,43.05,43.07,18100.0,37.0793,37.0793,37.002,37.0191,18100.0
2013-11-19 14:00:00,43.06,43.15,43.05,43.06,21500.0,37.0106,37.0879,37.002,37.0106,21500.0
2013-11-19 14:10:00,43.08,43.11,43.06,43.09,10800.0,37.0277,37.0535,37.0106,37.0363,10800.0
2013-11-19 14:20:00,43.09,43.09,42.99,43.01,26700.0,37.0363,37.0363,36.9504,36.9676,26700.0
2013-11-19 14:30:00,43.04,43.18,43.04,43.18,16000.0,36.9934,37.1137,36.9934,37.1137,16000.0
2013-11-19 14:40:00,43.19,43.2,43.14,43.14,12200.0,37.1223,37.1309,37.0793,37.0793,12200.0
2013-11-19 14:50:00,43.11,43.11,43.06,43.08,7000.0,37.0535,37.0535,37.0106,37.0277,7000.0
2013-11-19 15:00:00,43.08,43.15,43.08,43.11,31400.0,37.0277,37.0879,37.0277,37.0535,31400.0
2013-11-19 15:10:00,43.12,43.17,43.1,43.15,13400.0,37.0621,37.1051,37.0449,37.0879,13400.0
2013-11-19 15:20:00,43.15,43.15,43.12,43.12,10000.0,37.0879,37.0879,37.0621,37.0621,10000.0
2013-11-19 15:30:00,43.12,43.12,43.05,43.05,33600.0,37.0621,37.0621,37.002,37.002,33600.0
2013-11-19 15:40:00,43.05,43.08,42.98,43.01,54600.0,37.002,37.0277,36.9418,36.9676,54600.0
2013-11-19 15:50:00,43.01,43.02,42.93,42.97,99000.0,36.9676,36.9762,36.8988,36.9332,99000.0
2013-11-20 09:30:00,43.15,43.24,43.03,43.04,35800.0,37.0879,37.1653,36.9848,36.9934,35800.0
2013-11-20 09:40:00,43.04,43.17,43.04,43.16,38100.0,36.9934,37.1051,36.9934,37.0965,38100.0
2013-11-20 09:50:00,43.17,43.3,43.14,43.3,12500.0,37.1051,37.2168,37.0793,37.2168,12500.0
2013-11-20 10:00:00,43.29,43.29,43.13,43.13,20300.0,37.2082,37.2082,37.0707,37.0707,20300.0
2013-11-20 10:10:00,43.13,43.19,43.13,43.16,42800.0,37.0707,37.1223,37.0707,37.0965,42800.0
2013-11-20 10:20:00,43.17,43.19,43.01,43.09,87500.0,37.1051,37.1223,36.9676,37.0363,87500.0
2013-11-20 10:30:00,43.09,43.14,42.96,42.99,22600.0,37.0363,37.0793,36.9246,36.9504,22600.0
2013-11-20 10:40:00,42.99,43.12,42.95,43.12,32700.0,36.9504,37.0621,36.916,37.0621,32700.0
2013-11-20 10:50:00,43.11,43.15,43.04,43.07,32500.0,37.0535,37.0879,36.9934,37.0191,32500.0
2013-11-20 11:00:00,43.09,43.21,43.08,43.15,27900.0,37.0363,37.1395,37.0277,37.0879,27900.0
2013-11-20 11:10:00,43.15,43.15,43.05,43.13,14900.0,37.0879,37.0879,37.002,37.0707,14900.0
2013-11-20 11:20:00,43.11,43.12,43.06,43.11,35500.0,37.0535,37.0621,37.0106,37.0535,35500.0
2013-11-20 11:30:00,43.1,43.11,43.05,43.05,25800.0,37.0449,37.0535,37.002,37.002,25800.0
2013-11-20 11:40:00,43.06,43.1,43.05,43.09,20000.0,37.0106,37.0449,37.002,37.0363,20000.0
2013-11-20 11:50:00,43.1,43.11,43.05,43.07,25900.0,37.0449,37.0535,37.002,37.0191,25900.0
2013-11-20 12:00:00,43.07,43.15,43.07,43.11,18800.0,37.0191,37.0879,37.0191,37.0535,18800.0
2013-11-20 12:10:00,43.12,43.12,43.07,43.12,61300.0,37.0621,37.0621,37.0191,37.0621,61300.0
2013-11-20 12:20:00,43.11,43.15,43.08,43.09,32300.0,37.0535,37.0879,37.0277,37.0363,32300.0
2013-11-20 12:30:00,43.1,43.11,43.08,43.08,17100.0,37.0449,37.0535,37.0277,37.0277,17100.0
2013-11-20 12:40:00,43.08,43.08,42.93,42.95,33500.0,37.0277,37.0277,36.8988,36.916,33500.0
2013-11-20 12:50:00,42.97,42.98,42.73,42.77,58300.0,36.9332,36.9418,36.7269,36.7613,58300.0
2013-11-20 13:00:00,42.8,42.9,42.8,42.86,18600.0,36.7871,36.873,36.7871,36.8386,18600.0
2013-11-20 13:10:00,42.87,42.9,42.86,42.88,10600.0,36.8472,36.873,36.8386,36.8558,10600.0
2013-11-20 13:20:00,42.87,42.88,42.84,42.85,27700.0,36.8472,36.8558,36.8215,36.8301,27700.0
2013-11-20 13:30:00,42.85,42.89,42.85,42.86,17800.0,36.8301,36.8644,36.8301,36.8386,17800.0
2013-11-20 13:40:00,42.86,42.88,42.84,42.85,16200.0,36.8386,36.8558,36.8215,36.8301,16200.0
2013-11-20 13:50:00,42.85,42.89,42.84,42.89,9900.0,36.8301,36.8644,36.8215,36.8644,9900.0
2013-11-20 14:00:00,42.89,42.89,42.78,42.78,18200.0,36.8644,36.8644,36.7699,36.7699,18200.0
2013-11-20 14:10:00,42.79,42.82,42.68,42.79,14000.0,36.7785,36.8043,36.6839,36.7785,14000.0
2013-11-20 14:20:00,42.82,42.84,42.76,42.82,14000.0,36.8043,36.8215,36.7527,36.8043,14000.0
2013-11-20 14:30:00,42.81,42.81,42.76,42.77,13500.0,36.7957,36.7957,36.7527,36.7613,13500.0
2013-11-20 14:40:00,42.78,42.8,42.69,42.79,17500.0,36.7699,36.7871,36.6925,36.7785,17500.0
2013-11-20 14:50:00,42.79,42.79,42.68,42.73,18000.0,36.7785,36.7785,36.6839,36.7269,18000.0
2013-11-20 15:00:00,42.72,42.73,42.54,42.54,31200.0,36.7183,36.7269,36.5636,36.5636,31200.0
2013-11-20 15:10:00,42.54,42.62,42.54,42.56,18500.0,36.5636,36.6324,36.5636,36.5808,18500.0
2013-11-20 15:20:00,42.56,42.6,42.51,42.57,31300.0,36.5808,36.6152,36.5378,36.5894,31300.0
2013-11-20 15:30:00,42.56,42.58,42.49,42.55,40400.0,36.5808,36.598,36.5206,36.5722,40400.0
2013-11-20 15:40:00,42.56,42.65,42.55,42.59,57500.0,36.5808,36.6582,36.5722,36.6066,57500.0
2013-11-20 15:50:00,42.6,42.61,42.56,42.6,56200.0,36.6152,36.6238,36.5808,36.6152,56200.0
2013-11-21 09:30:00,42.92,43.06,42.85,42.86,66400.0,36.8902,37.0106,36.8301,36.8386,66400.0
2013-11-21 09:40:00,42.81,43.0,42.8,42.92,23800.0,36.7957,36.959,36.7871,36.8902,23800.0
2013-11-21 09:50:00,42.93,43.13,42.92,43.05,35500.0,36.8988,37.0707,36.8902,37.002,35500.0
2013-11-21 10:00:00,43.06,43.06,42.99,43.03,10200.0,37.0106,37.0106,36.9504,36.9848,10200.0
2013-11-21 10:10:00,43.05,43.06,42.95,42.95,9300.0,37.002,37.0106,36.916,36.916,9300.0
2013-11-21 10:20:00,42.95,43.01,42.87,42.97,39700.0,36.916,36.9676,36.8472,36.9332,39700.0
2013-11-21 10:30:00,42.97,43.08,42.97,43.08,10500.0,36.9332,37.0277,36.9332,37.0277,10500.0
2013-11-21 10:40:00,43.08,43.16,43.08,43.15,11900.0,37.0277,37.0965,37.0277,37.0879,11900.0
2013-11-21 10:50:00,43.15,43.16,43.1,43.15,9800.0,37.0879,37.0965,37.0449,37.0879,9800.0
2013-11-21 11:00:00,43.15,43.21,43.13,43.21,32300.0,37.0879,37.1395,37.0707,37.1395,32300.0
2013-11-21 11:10:00,43.22,43.28,43.22,43.27,38100.0,37.1481,37.1996,37.1481,37.191,38100.0
2013-11-21 11:20:00,43.27,43.32,43.26,43.32,16500.0,37.191,37.234,37.1825,37.234,16500.0
2013-11-21 11:30:00,43.32,43.34,43.29,43.3,10500.0,37.234,37.2512,37.2082,37.2168,10500.0
2013-11-21 11:40:00,43.31,43.35,43.28,43.34,17200.0,37.2254,37.2598,37.1996,37.2512,17200.0
2013-11-21 11:50:00,43.34,43.63,43.34,43.63,39300.0,37.2512,37.5005,37.2512,37.5005,39300.0
2013-11-21 12:00:00,43.63,43.69,43.52,43.58,42600.0,37.5005,37.552,37.4059,37.4575,42600.0
2013-11-21 12:10:00,43.57,43.58,43.54,43.56,19800.0,37.4489,37.4575,37.4231,37.4403,19800.0
2013-11-21 12:20:00,43.58,43.61,43.55,43.58,18400.0,37.4575,37.4833,37.4317,37.4575,18400.0
2013-11-21 12:30:00,43.59,43.65,43.57,43.65,24800.0,37.4661,37.5177,37.4489,37.5177,24800.0
2013-11-21 12:40:00,43.66,43.69,43.6,43.6,20500.0,37.5263,37.552,37.4747,37.4747,20500.0
2013-11-21 12:50:00,43.6,43.62,43.54,43.55,12200.0,37.4747,37.4919,37.4231,37.4317,12200.0
2013-11-21 13:00:00,43.56,43.63,43.56,43.63,39800.0,37.4403,37.5005,37.4403,37.5005,39800.0
2013-11-21 13:10:00,43.64,43.68,43.63,43.66,13500.0,37.5091,37.5434,37.5005,37.5263,13500.0
2013-11-21 13:20:00,43.67,43.71,43.62,43.62,10900.0,37.5349,37.5692,37.4919,37.4919,10900.0
2013-11-21 13:30:00,43.63,43.65,43.6,43.61,11400.0,37.5005,37.5177,37.4747,37.4833,11400.0
2013-11-21 13:40:00,43.61,43.68,43.61,43.67,12600.0,37.4833,37.5434,37.4833,37.5349,12600.0
2013-11-21 13:50:00,43.67,43.71,43.66,43.7,19100.0,37.5349,37.5692,37.5263,37.5606,19100.0
2013-11-21 14:00:00,43.7,43.73,43.69,43.72,18700.0,37.5606,37.5864,37.552,37.5778,18700.0
2013-11-21 14:10:00,43.73,43.75,43.72,43.74,18300.0,37.5864,37.6036,37.5778,37.595,18300.0
2013-11-21 14:20:00,43.75,43.78,43.73,43.73,13900.0,37.6036,37.6294,37.5864,37.5864,13900.0
2013-11-21 14:30:00,43.73,43.73,43.69,43.69,15200.0,37.5864,37.5864,37.552,37.552,15200.0
2013-11-21 14:40:00,43.69,43.78,43.69,43.76,23600.0,37.552,37.6294,37.552,37.6122,23600.0
2013-11-21 14:50:00,43.77,43.8,43.76,43.78,17700.0,37.6208,37.6466,37.6122,37.6294,17700.0
2013-11-21 15:00:00,43.78,43.8,43.69,43.73,38500.0,37.6294,37.6466,37.552,37.5864,38500.0
2013-11-21 15:10:00,43.73,43.73,43.64,43.65,40400.0,37.5864,37.5864,37.5091,37.5177,40400.0
2013-11-21 15:20:00,43.65,43.67,43.61,43.62,32300.0,37.5177,37.5349,37.4833,37.4919,32300.0
2013-11-21 15:30:00,43.63,43.67,43.61,43.66,50100.0,37.5005,37.5349,37.4833,37.5263,50100.0
2013-11-21 15:40:00,43.66,43.69,43.64,43.68,96900.0,37.5263,37.552,37.5091,37.5434,96900.0
2013-11-21 15:50:00,43.67,43.68,43.61,43.64,160400.0,37.5349,37.5434,37.4833,37.5091,160400.0
2013-11-22 09:30:00,43.7,43.76,43.51,43.55,20700.0,37.5606,37.6122,37.3973,37.4317,20700.0
2013-11-22 09:40:00,43.53,43.66,43.51,43.62,13300.0,37.4145,37.5263,37.3973,37.4919,13300.0
2013-11-22 09:50:00,43.63,43.8,43.63,43.67,15700.0,37.5005,37.6466,37.5005,37.5349,15700.0
2013-11-22 10:00:00,43.66,43.84,43.66,43.76,46100.0,37.5263,37.681,37.5263,37.6122,46100.0
2013-11-22 10:10:00,43.77,43.84,43.69,43.72,16300.0,37.6208,37.681,37.552,37.5778,16300.0
2013-11-22 10:20:00,43.72,43.84,43.66,43.75,111900.0,37.5778,37.681,37.5263,37.6036,111900.0
2013-11-22 10:30:00,43.75,43.82,43.74,43.82,33300.0,37.6036,37.6638,37.595,37.6638,33300.0
2013-11-22 10:40:00,43.81,43.87,43.76,43.8,33300.0,37.6552,37.7068,37.6122,37.6466,33300.0
2013-11-22 10:50:00,43.8,43.87,43.8,43.84,27100.0,37.6466,37.7068,37.6466,37.681,27100.0
2013-11-22 11:00:00,43.84,43.9,43.81,43.87,10200.0,37.681,37.7325,37.6552,37.7068,10200.0
2013-11-22 11:10:00,43.89,43.93,43.83,43.93,26100.0,37.7239,37.7583,37.6724,37.7583,26100.0
2013-11-22 11:20:00,43.93,44.0,43.93,43.96,52200.0,37.7583,37.8185,37.7583,37.7841,52200.0
2013-11-22 11:30:00,43.95,44.07,43.93,44.05,74500.0,37.7755,37.8787,37.7583,37.8615,74500.0
2013-11-22 11:40:00,44.05,44.19,44.03,44.16,58400.0,37.8615,37.9818,37.8443,37.956,58400.0
2013-11-22 11:50:00,44.16,44.34,44.16,44.29,110600.0,37.956,38.1107,37.956,38.0677,110600.0
2013-11-22 12:00:00,44.29,44.45,44.27,44.45,59100.0,38.0677,38.2053,38.0506,38.2053,59100.0
2013-11-22 12:10:00,44.44,44.55,44.4,44.53,134200.0,38.1967,38.2912,38.1623,38.274,134200.0
2013-11-22 12:20:00,44.53,44.59,44.2,44.24,112400.0,38.274,38.3256,37.9904,38.0248,112400.0
2013-11-22 12:30:00,44.25,44.48,44.17,44.48,51700.0,38.0334,38.2311,37.9646,38.2311,51700.0
2013-11-22 12:40:00,44.46,44.51,44.43,44.47,16200.0,38.2139,38.2568,38.1881,38.2225,16200.0
2013-11-22 12:50:00,44.44,44.46,44.29,44.29,47300.0,38.1967,38.2139,38.0677,38.0677,47300.0
2013-11-22 13:00:00,44.3,44.46,44.29,44.44,39200.0,38.0763,38.2139,38.0677,38.1967,39200.0
2013-11-22 13:10:00,44.44,44.53,44.33,44.35,59300.0,38.1967,38.274,38.1021,38.1193,59300.0
2013-11-22 13:20:00,44.34,44.34,44.28,44.33,11200.0,38.1107,38.1107,38.0592,38.1021,11200.0
2013-11-22 13:30:00,44.33,44.34,44.21,44.21,9400.0,38.1021,38.1107,37.999,37.999,9400.0
2013-11-22 13:40:00,44.2,44.26,44.19,44.25,11800.0,37.9904,38.042,37.9818,38.0334,11800.0
2013-11-22 13:50:00,44.25,44.26,44.22,44.23,5200.0,38.0334,38.042,38.0076,38.0162,5200.0
2013-11-22 14:00:00,44.24,44.26,44.19,44.22,10300.0,38.0248,38.042,37.9818,38.0076,10300.0
2013-11-22 14:10:00,44.22,44.26,44.19,44.25,15700.0,38.0076,38.042,37.9818,38.0334,15700.0
2013-11-22 14:20:00,44.25,44.35,44.23,44.27,24200.0,38.0334,38.1193,38.0162,38.0506,24200.0
2013-11-22 14:30:00,44.29,44.3,44.21,44.21,22700.0,38.0677,38.0763,37.999,37.999,22700.0
2013-11-22 14:40:00,44.22,44.22,44.17,44.2,19100.0,38.0076,38.0076,37.9646,37.9904,19100.0
2013-11-22 14:50:00,44.19,44.19,44.11,44.11,23000.0,37.9818,37.9818,37.913,37.913,23000.0
2013-11-22 15:00:00,44.11,44.16,44.1,44.1,50500.0,37.913,37.956,37.9044,37.9044,50500.0
2013-11-22 15:10:00,44.1,44.14,44.07,44.14,24200.0,37.9044,37.9388,37.8787,37.9388,24200.0
2013-11-22 15:20:00,44.13,44.14,44.05,44.06,84300.0,37.9302,37.9388,37.8615,37.8701,84300.0
2013-11-22 15:30:00,44.06,44.14,44.05,44.13,52000.0,37.8701,37.9388,37.8615,37.9302,52000.0
2013-11-22 15:40:00,44.12,44.18,44.08,44.14,153100.0,37.9216,37.9732,37.8873,37.9388,153100.0
2013-11-22 15:50:00,44.14,44.27,44.09,44.26,383600.0,37.9388,38.0506,37.8958,38.042,383600.0
2013-11-25 09:30:00,44.1,44.24,43.98,44.09,49300.0,37.9044,38.0248,37.8013,37.8958,49300.0
2013-11-25 09:40:00,44.04,44.04,43.85,43.88,18800.0,37.8529,37.8529,37.6896,37.7153,18800.0
2013-11-25 09:50:00,43.9,43.98,43.84,43.98,10900.0,37.7325,37.8013,37.681,37.8013,10900.0
2013-11-25 10:00:00,43.96,43.96,43.85,43.86,20500.0,37.7841,37.7841,37.6896,37.6982,20500.0
2013-11-25 10:10:00,43.88,43.95,43.87,43.92,21100.0,37.7153,37.7755,37.7068,37.7497,21100.0
2013-11-25 10:20:00,43.91,43.93,43.84,43.86,16800.0,37.7411,37.7583,37.681,37.6982,16800.0
2013-11-25 10:30:00,43.86,43.88,43.8,43.84,13100.0,37.6982,37.7153,37.6466,37.681,13100.0
2013-11-25 10:40:00,43.84,43.88,43.83,43.85,6300.0,37.681,37.7153,37.6724,37.6896,6300.0
2013-11-25 10:50:00,43.84,43.84,43.74,43.76,10500.0,37.681,37.681,37.595,37.6122,10500.0
2013-11-25 11:00:00,43.77,43.78,43.74,43.74,12200.0,37.6208,37.6294,37.595,37.595,12200.0
2013-11-25 11:10:00,43.75,43.86,43.75,43.84,23800.0,37.6036,37.6982,37.6036,37.681,23800.0
2013-11-25 11:20:00,43.82,43.85,43.8,43.82,10400.0,37.6638,37.6896,37.6466,37.6638,10400.0
2013-11-25 11:30:00,43.81,43.84,43.8,43.81,15800.0,37.6552,37.681,37.6466,37.6552,15800.0
2013-11-25 11:40:00,43.81,43.82,43.77,43.79,15800.0,37.6552,37.6638,37.6208,37.638,15800.0
2013-11-25 11:50:00,43.81,43.86,43.8,43.82,21400.0,37.6552,37.6982,37.6466,37.6638,21400.0
2013-11-25 12:00:00,43.82,43.91,43.82,43.89,10700.0,37.6638,37.7411,37.6638,37.7239,10700.0
2013-11-25 12:10:00,43.89,43.94,43.89,43.89,6600.0,37.7239,37.7669,37.7239,37.7239,6600.0
2013-11-25 12:20:00,43.9,43.94,43.85,43.87,20600.0,37.7325,37.7669,37.6896,37.7068,20600.0
2013-11-25 12:30:00,43.88,43.93,43.88,43.88,4700.0,37.7153,37.7583,37.7153,37.7153,4700.0
2013-11-25 12:40:00,43.88,43.91,43.84,43.87,10500.0,37.7153,37.7411,37.681,37.7068,10500.0
2013-11-25 12:50:00,43.85,43.88,43.84,43.86,7200.0,37.6896,37.7153,37.681,37.6982,7200.0
2013-11-25 13:00:00,43.86,43.92,43.85,43.92,8900.0,37.6982,37.7497,37.6896,37.7497,8900.0
2013-11-25 13:10:00,43.93,43.98,43.93,43.98,9900.0,37.7583,37.8013,37.7583,37.8013,9900.0
2013-11-25 13:20:00,43.99,44.02,43.98,44.0,11200.0,37.8099,37.8357,37.8013,37.8185,11200.0
2013-11-25 13:30:00,44.0,44.03,43.98,44.0,7600.0,37.8185,37.8443,37.8013,37.8185,7600.0
2013-11-25 13:40:00,44.01,44.04,43.99,44.02,21400.0,37.8271,37.8529,37.8099,37.8357,21400.0
2013-11-25 13:50:00,44.02,44.04,43.99,44.02,7300.0,37.8357,37.8529,37.8099,37.8357,7300.0
2013-11-25 14:00:00,44.02,44.05,44.02,44.03,7300.0,37.8357,37.8615,37.8357,37.8443,7300.0
2013-11-25 14:10:00,44.03,44.07,44.03,44.04,9200.0,37.8443,37.8787,37.8443,37.8529,9200.0
2013-11-25 14:20:00,44.03,44.05,44.02,44.04,9600.0,37.8443,37.8615,37.8357,37.8529,9600.0
2013-11-25 14:30:00,44.03,44.05,44.01,44.03,7300.0,37.8443,37.8615,37.8271,37.8443,7300.0
2013-11-25 14:40:00,44.02,44.02,43.9,43.9,32900.0,37.8357,37.8357,37.7325,37.7325,32900.0
2013-11-25 14:50:00,43.9,43.91,43.88,43.9,13000.0,37.7325,37.7411,37.7153,37.7325,13000.0
2013-11-25 15:00:00,43.89,43.91,43.78,43.78,26700.0,37.7239,37.7411,37.6294,37.6294,26700.0
2013-11-25 15:10:00,43.78,43.81,43.75,43.78,17300.0,37.6294,37.6552,37.6036,37.6294,17300.0
2013-11-25 15:20:00,43.78,43.8,43.73,43.79,20100.0,37.6294,37.6466,37.5864,37.638,20100.0
2013-11-25 15:30:00,43.79,43.79,43.72,43.73,27700.0,37.638,37.638,37.5778,37.5864,27700.0
2013-11-25 15:40:00,43.74,43.79,43.74,43.79,47100.0,37.595,37.638,37.595,37.638,47100.0
2013-11-25 15:50:00,43.78,43.78,43.7,43.75,64800.0,37.6294,37.6294,37.5606,37.6036,64800.0
2013-11-26 09:30:00,43.58,43.71,43.57,43.68,55800.0,37.4575,37.5692,37.4489,37.5434,55800.0
2013-11-26 09:40:00,43.7,43.75,43.6,43.71,16000.0,37.5606,37.6036,37.4747,37.5692,16000.0
2013-11-26 09:50:00,43.72,43.93,43.71,43.89,45400.0,37.5778,37.7583,37.5692,37.7239,45400.0
2013-11-26 10:00:00,43.9,43.94,43.77,43.79,23200.0,37.7325,37.7669,37.6208,37.638,23200.0
2013-11-26 10:10:00,43.79,43.8,43.66,43.76,22600.0,37.638,37.6466,37.5263,37.6122,22600.0
2013-11-26 10:20:00,43.79,43.96,43.78,43.96,36800.0,37.638,37.7841,37.6294,37.7841,36800.0
2013-11-26 10:30:00,43.96,43.98,43.88,43.95,14900.0,37.7841,37.8013,37.7153,37.7755,14900.0
2013-11-26 10:40:00,43.94,44.0,43.93,44.0,17600.0,37.7669,37.8185,37.7583,37.8185,17600.0
2013-11-26 10:50:00,44.01,44.05,43.97,44.03,21000.0,37.8271,37.8615,37.7927,37.8443,21000.0
2013-11-26 11:00:00,44.03,44.08,44.03,44.07,13000.0,37.8443,37.8873,37.8443,37.8787,13000.0
2013-11-26 11:10:00,44.06,44.17,44.04,44.14,51700.0,37.8701,37.9646,37.8529,37.9388,51700.0
2013-11-26 11:20:00,44.13,44.17,44.11,44.11,9700.0,37.9302,37.9646,37.913,37.913,9700.0
2013-11-26 11:30:00,44.11,44.16,44.08,44.14,22000.0,37.913,37.956,37.8873,37.9388,22000.0
2013-11-26 11:40:00,44.13,44.13,44.08,44.09,5600.0,37.9302,37.9302,37.8873,37.8958,5600.0
2013-11-26 11:50:00,44.1,44.14,44.1,44.12,5300.0,37.9044,37.9388,37.9044,37.9216,5300.0
2013-11-26 12:00:00,44.12,44.2,44.12,44.18,14400.0,37.9216,37.9904,37.9216,37.9732,14400.0
2013-11-26 12:10:00,44.18,44.25,44.17,44.23,8100.0,37.9732,38.0334,37.9646,38.0162,8100.0
2013-11-26 12:20:00,44.23,44.27,44.19,44.2,8100.0,38.0162,38.0506,37.9818,37.9904,8100.0
2013-11-26 12:30:00,44.19,44.23,44.18,44.18,10900.0,37.9818,38.0162,37.9732,37.9732,10900.0
2013-11-26 12:40:00,44.19,44.21,44.16,44.16,15400.0,37.9818,37.999,37.956,37.956,15400.0
2013-11-26 12:50:00,44.16,44.16,44.01,44.1,36800.0,37.956,37.956,37.8271,37.9044,36800.0
2013-11-26 13:00:00,44.09,44.12,44.07,44.11,15100.0,37.8958,37.9216,37.8787,37.913,15100.0
2013-11-26 13:10:00,44.11,44.19,44.11,44.17,20700.0,37.913,37.9818,37.913,37.9646,20700.0
2013-11-26 13:20:00,44.17,44.23,44.17,44.2,3400.0,37.9646,38.0162,37.9646,37.9904,3400.0
2013-11-26 13:30:00,44.21,44.23,44.19,44.19,15300.0,37.999,38.0162,37.9818,37.9818,15300.0
2013-11-26 13:40:00,44.19,44.23,44.19,44.21,11800.0,37.9818,38.0162,37.9818,37.999,11800.0
2013-11-26 13:50:00,44.2,44.21,44.18,44.19,13100.0,37.9904,37.999,37.9732,37.9818,13100.0
2013-11-26 14:00:00,44.19,44.22,44.18,44.22,12800.0,37.9818,38.0076,37.9732,38.0076,12800.0
2013-11-26 14:10:00,44.21,44.22,44.04,44.04,40700.0,37.999,38.0076,37.8529,37.8529,40700.0
2013-11-26 14:20:00,44.05,44.08,44.0,44.05,51200.0,37.8615,37.8873,37.8185,37.8615,51200.0
2013-11-26 14:30:00,44.07,44.17,44.07,44.17,5500.0,37.8787,37.9646,37.8787,37.9646,5500.0
2013-11-26 14:40:00,44.17,44.21,44.16,44.18,31800.0,37.9646,37.999,37.956,37.9732,31800.0
2013-11-26 14:50:00,44.18,44.26,44.18,44.23,18500.0,37.9732,38.042,37.9732,38.0162,18500.0
2013-11-26 15:00:00,44.22,44.26,44.21,44.24,39100.0,38.0076,38.042,37.999,38.0248,39100.0
2013-11-26 15:10:00,44.23,44.27,44.2,44.27,37400.0,38.0162,38.0506,37.9904,38.0506,37400.0
2013-11-26 15:20:00,44.27,44.34,44.27,44.31,60400.0,38.0506,38.1107,38.0506,38.0849,60400.0
2013-11-26 15:30:00,44.31,44.39,44.31,44.37,56300.0,38.0849,38.1537,38.0849,38.1365,56300.0
2013-11-26 15:40:00,44.37,44.41,44.3,44.33,85200.0,38.1365,38.1709,38.0763,38.1021,85200.0
2013-11-26 15:50:00,44.33,44.34,44.24,44.25,174400.0,38.1021,38.1107,38.0248,38.0334,174400.0
2013-11-27 09:30:00,44.33,44.44,44.28,44.4,24800.0,38.1021,38.1967,38.0592,38.1623,24800.0
2013-11-27 09:40:00,44.4,44.56,44.4,44.54,29200.0,38.1623,38.2998,38.1623,38.2826,29200.0
2013-11-27 09:50:00,44.56,44.64,44.54,44.59,16600.0,38.2998,38.3686,38.2826,38.3256,16600.0
2013-11-27 10:00:00,44.59,44.62,44.55,44.58,27800.0,38.3256,38.3514,38.2912,38.317,27800.0
2013-11-27 10:10:00,44.58,44.66,44.56,44.59,38700.0,38.317,38.3858,38.2998,38.3256,38700.0
2013-11-27 10:20:00,44.59,44.63,44.56,44.61,17200.0,38.3256,38.36,38.2998,38.3428,17200.0
2013-11-27 10:30:00,44.61,44.69,44.59,44.69,12300.0,38.3428,38.4116,38.3256,38.4116,12300.0
2013-11-27 10:40:00,44.67,44.68,44.63,44.67,8900.0,38.3944,38.403,38.36,38.3944,8900.0
2013-11-27 10:50:00,44.67,44.67,44.54,44.54,8200.0,38.3944,38.3944,38.2826,38.2826,8200.0
2013-11-27 11:00:00,44.53,44.55,44.51,44.54,14400.0,38.274,38.2912,38.2568,38.2826,14400.0
2013-11-27 11:10:00,44.54,44.57,44.5,44.55,8800.0,38.2826,38.3084,38.2482,38.2912,8800.0
2013-11-27 11:20:00,44.54,44.54,44.49,44.49,10400.0,38.2826,38.2826,38.2397,38.2397,10400.0
2013-11-27 11:30:00,44.49,44.52,44.46,44.46,7300.0,38.2397,38.2654,38.2139,38.2139,7300.0
2013-11-27 11:40:00,44.45,44.46,44.43,44.45,9100.0,38.2053,38.2139,38.1881,38.2053,9100.0
2013-11-27 11:50:00,44.44,44.44,44.37,44.43,45900.0,38.1967,38.1967,38.1365,38.1881,45900.0
2013-11-27 12:00:00,44.43,44.51,44.41,44.48,25500.0,38.1881,38.2568,38.1709,38.2311,25500.0
2013-11-27 12:10:00,44.48,44.51,44.47,44.5,34800.0,38.2311,38.2568,38.2225,38.2482,34800.0
2013-11-27 12:20:00,44.5,44.51,44.44,44.5,21100.0,38.2482,38.2568,38.1967,38.2482,21100.0
2013-11-27 12:30:00,44.48,44.52,44.46,44.52,7500.0,38.2311,38.2654,38.2139,38.2654,7500.0
2013-11-27 12:40:00,44.52,44.58,44.52,44.55,4600.0,38.2654,38.317,38.2654,38.2912,4600.0
2013-11-27 12:50:00,44.55,44.55,44.45,44.45,5200.0,38.2912,38.2912,38.2053,38.2053,5200.0
2013-11-27 13:00:00,44.44,44.46,44.42,44.46,2800.0,38.1967,38.2139,38.1795,38.2139,2800.0
2013-11-27 13:10:00,44.45,44.46,44.38,44.39,5200.0,38.2053,38.2139,38.1451,38.1537,5200.0
2013-11-27 13:20:00,44.37,44.37,44.3,44.35,23500.0,38.1365,38.1365,38.0763,38.1193,23500.0
2013-11-27 13:30:00,44.36,44.4,44.36,44.36,3800.0,38.1279,38.1623,38.1279,38.1279,3800.0
2013-11-27 13:40:00,44.35,44.41,44.35,44.41,6500.0,38.1193,38.1709,38.1193,38.1709,6500.0
2013-11-27 13:50:00,44.39,44.4,44.35,44.36,6600.0,38.1537,38.1623,38.1193,38.1279,6600.0
2013-11-27 14:00:00,44.37,44.42,44.37,44.41,7400.0,38.1365,38.1795,38.1365,38.1709,7400.0
2013-11-27 14:10:00,44.41,44.41,44.37,44.37,13400.0,38.1709,38.1709,38.1365,38.1365,13400.0
2013-11-27 14:20:00,44.37,44.39,44.35,44.37,11800.0,38.1365,38.1537,38.1193,38.1365,11800.0
2013-11-27 14:30:00,44.36,44.38,44.16,44.16,62600.0,38.1279,38.1451,37.956,37.956,62600.0
2013-11-27 14:40:00,44.17,44.2,44.14,44.16,32600.0,37.9646,37.9904,37.9388,37.956,32600.0
2013-11-27 14:50:00,44.16,44.34,44.16,44.34,24200.0,37.956,38.1107,37.956,38.1107,24200.0
2013-11-27 15:00:00,44.34,44.39,44.33,44.39,18800.0,38.1107,38.1537,38.1021,38.1537,18800.0
2013-11-27 15:10:00,44.38,44.39,44.33,44.33,16700.0,38.1451,38.1537,38.1021,38.1021,16700.0
2013-11-27 15:20:00,44.34,44.35,44.33,44.33,14300.0,38.1107,38.1193,38.1021,38.1021,14300.0
2013-11-27 15:30:00,44.33,44.33,44.21,44.23,45500.0,38.1021,38.1021,37.999,38.0162,45500.0
2013-11-27 15:40:00,44.23,44.26,44.21,44.21,55000.0,38.0162,38.042,37.999,37.999,55000.0
2013-11-27 15:50:00,44.22,44.27,44.2,44.25,69300.0,38.0076,38.0506,37.9904,38.0334,69300.0
2013-11-29 09:30:00,44.22,44.42,44.22,44.37,68200.0,38.0076,38.1795,38.0076,38.1365,68200.0
2013-11-29 09:40:00,44.37,44.5,44.37,44.5,18400.0,38.1365,38.2482,38.1365,38.2482,18400.0
2013-11-29 09:50:00,44.52,44.57,44.48,44.5,15300.0,38.2654,38.3084,38.2311,38.2482,15300.0
2013-11-29 10:00:00,44.49,44.53,44.47,44.48,13500.0,38.2397,38.274,38.2225,38.2311,13500.0
2013-11-29 10:10:00,44.45,44.5,44.4,44.4,26900.0,38.2053,38.2482,38.1623,38.1623,26900.0
2013-11-29 10:20:00,44.41,44.46,44.33,44.4,20100.0,38.1709,38.2139,38.1021,38.1623,20100.0
2013-11-29 10:30:00,44.41,44.47,44.4,44.43,9000.0,38.1709,38.2225,38.1623,38.1881,9000.0
2013-11-29 10:40:00,44.42,44.43,44.37,44.38,13300.0,38.1795,38.1881,38.1365,38.1451,13300.0
2013-11-29 10:50:00,44.37,44.42,44.37,44.41,8700.0,38.1365,38.1795,38.1365,38.1709,8700.0
2013-11-29 11:00:00,44.41,44.41,44.36,44.4,6600.0,38.1709,38.1709,38.1279,38.1623,6600.0
2013-11-29 11:10:00,44.38,44.47,44.38,44.47,24200.0,38.1451,38.2225,38.1451,38.2225,24200.0
2013-11-29 11:20:00,44.46,44.5,44.43,44.43,19600.0,38.2139,38.2482,38.1881,38.1881,19600.0
2013-11-29 11:30:00,44.41,44.5,44.41,44.48,16600.0,38.1709,38.2482,38.1709,38.2311,16600.0
2013-11-29 11:40:00,44.48,44.5,44.45,44.5,13900.0,38.2311,38.2482,38.2053,38.2482,13900.0
2013-11-29 11:50:00,44.5,44.51,44.48,44.5,22700.0,38.2482,38.2568,38.2311,38.2482,22700.0
2013-11-29 12:00:00,44.5,44.51,44.46,44.5,14100.0,38.2482,38.2568,38.2139,38.2482,14100.0
2013-11-29 12:10:00,44.5,44.53,44.47,44.5,19700.0,38.2482,38.274,38.2225,38.2482,19700.0
2013-11-29 12:20:00,44.5,44.5,44.39,44.4,27000.0,38.2482,38.2482,38.1537,38.1623,27000.0
2013-11-29 12:30:00,44.4,44.4,44.32,44.32,20900.0,38.1623,38.1623,38.0935,38.0935,20900.0
2013-11-29 12:40:00,44.33,44.33,44.11,44.14,35100.0,38.1021,38.1021,37.913,37.9388,35100.0
2013-11-29 12:50:00,44.13,44.13,44.0,44.05,97300.0,37.9302,37.9302,37.8185,37.8615,97300.0
2013-12-02 09:30:00,43.96,44.18,43.95,44.05,19500.0,37.7841,37.9732,37.7755,37.8615,19500.0
2013-12-02 09:40:00,44.04,44.07,43.89,43.95,6400.0,37.8529,37.8787,37.7239,37.7755,6400.0
2013-12-02 09:50:00,43.96,44.05,43.96,44.03,9200.0,37.7841,37.8615,37.7841,37.8443,9200.0
2013-12-02 10:00:00,44.02,44.05,43.94,44.02,8500.0,37.8357,37.8615,37.7669,37.8357,8500.0
2013-12-02 10:10:00,44.03,44.13,43.95,44.06,12100.0,37.8443,37.9302,37.7755,37.8701,12100.0
2013-12-02 10:20:00,44.08,44.15,44.01,44.01,58100.0,37.8873,37.9474,37.8271,37.8271,58100.0
2013-12-02 10:30:00,44.02,44.02,43.94,43.95,5300.0,37.8357,37.8357,37.7669,37.7755,5300.0
2013-12-02 10:40:00,43.95,44.08,43.95,44.07,6800.0,37.7755,37.8873,37.7755,37.8787,6800.0
2013-12-02 10:50:00,44.03,44.06,44.0,44.03,11800.0,37.8443,37.8701,37.8185,37.8443,11800.0
2013-12-02 11:00:00,44.05,44.09,44.05,44.09,8100.0,37.8615,37.8958,37.8615,37.8958,8100.0
2013-12-02 11:10:00,44.09,44.11,44.07,44.08,7600.0,37.8958,37.913,37.8787,37.8873,7600.0
2013-12-02 11:20:00,44.09,44.11,44.06,44.07,9800.0,37.8958,37.913,37.8701,37.8787,9800.0
2013-12-02 11:30:00,44.07,44.12,44.06,44.08,31100.0,37.8787,37.9216,37.8701,37.8873,31100.0
2013-12-02 11:40:00,44.07,44.11,44.06,44.08,5500.0,37.8787,37.913,37.8701,37.8873,5500.0
2013-12-02 11:50:00,44.08,44.08,44.03,44.05,10400.0,37.8873,37.8873,37.8443,37.8615,10400.0
2013-12-02 12:00:00,44.05,44.06,44.03,44.04,6600.0,37.8615,37.8701,37.8443,37.8529,6600.0
2013-12-02 12:10:00,44.04,44.06,43.99,44.03,12300.0,37.8529,37.8701,37.8099,37.8443,12300.0
2013-12-02 12:20:00,44.03,44.1,44.03,44.08,7300.0,37.8443,37.9044,37.8443,37.8873,7300.0
2013-12-02 12:30:00,44.09,44.1,44.06,44.08,5900.0,37.8958,37.9044,37.8701,37.8873,5900.0
2013-12-02 12:40:00,44.07,44.15,44.04,44.1,12800.0,37.8787,37.9474,37.8529,37.9044,12800.0
2013-12-02 12:50:00,44.1,44.11,44.08,44.08,5800.0,37.9044,37.913,37.8873,37.8873,5800.0
2013-12-02 13:00:00,44.09,44.11,44.08,44.1,3500.0,37.8958,37.913,37.8873,37.9044,3500.0
2013-12-02 13:10:00,44.1,44.1,44.08,44.08,8600.0,37.9044,37.9044,37.8873,37.8873,8600.0
2013-12-02 13:20:00,44.08,44.15,44.08,44.11,10200.0,37.8873,37.9474,37.8873,37.913,10200.0
2013-12-02 13:30:00,44.11,44.13,44.08,44.11,15000.0,37.913,37.9302,37.8873,37.913,15000.0
2013-12-02 13:40:00,44.11,44.12,44.03,44.05,32700.0,37.913,37.9216,37.8443,37.8615,32700.0
2013-12-02 13:50:00,44.04,44.05,43.99,43.99,16900.0,37.8529,37.8615,37.8099,37.8099,16900.0
2013-12-02 14:00:00,44.0,44.0,43.93,43.98,13600.0,37.8185,37.8185,37.7583,37.8013,13600.0
2013-12-02 14:10:00,43.98,44.0,43.94,43.98,6000.0,37.8013,37.8185,37.7669,37.8013,6000.0
2013-12-02 14:20:00,43.98,43.98,43.91,43.91,11600.0,37.8013,37.8013,37.7411,37.7411,11600.0
2013-12-02 14:30:00,43.91,43.93,43.87,43.89,25200.0,37.7411,37.7583,37.7068,37.7239,25200.0
2013-12-02 14:40:00,43.88,43.91,43.85,43.89,14200.0,37.7153,37.7411,37.6896,37.7239,14200.0
2013-12-02 14:50:00,43.9,44.06,43.9,44.03,12400.0,37.7325,37.8701,37.7325,37.8443,12400.0
2013-12-02 15:00:00,44.03,44.06,44.01,44.05,17000.0,37.8443,37.8701,37.8271,37.8615,17000.0
2013-12-02 15:10:00,44.05,44.06,44.01,44.01,22800.0,37.8615,37.8701,37.8271,37.8271,22800.0
2013-12-02 15:20:00,44.02,44.02,43.85,43.87,26300.0,37.8357,37.8357,37.6896,37.7068,26300.0
2013-12-02 15:30:00,43.87,43.87,43.79,43.86,23800.0,37.7068,37.7068,37.638,37.6982,23800.0
2013-12-02 15:40:00,43.86,43.86,43.76,43.81,38100.0,37.6982,37.6982,37.6122,37.6552,38100.0
2013-12-02 15:50:00,43.8,43.84,43.73,43.79,100500.0,37.6466,37.681,37.5864,37.638,100500.0
2013-12-03 09:30:00,43.68,43.76,43.57,43.72,18100.0,37.5434,37.6122,37.4489,37.5778,18100.0
2013-12-03 09:40:00,43.68,43.68,43.54,43.55,11700.0,37.5434,37.5434,37.4231,37.4317,11700.0
2013-12-03 09:50:00,43.53,43.63,43.51,43.56,17300.0,37.4145,37.5005,37.3973,37.4403,17300.0
2013-12-03 10:00:00,43.58,43.62,43.51,43.57,18600.0,37.4575,37.4919,37.3973,37.4489,18600.0
2013-12-03 10:10:00,43.58,43.61,43.53,43.54,24400.0,37.4575,37.4833,37.4145,37.4231,24400.0
2013-12-03 10:20:00,43.54,43.57,43.42,43.57,58100.0,37.4231,37.4489,37.32,37.4489,58100.0
2013-12-03 10:30:00,43.58,43.72,43.52,43.62,76400.0,37.4575,37.5778,37.4059,37.4919,76400.0
2013-12-03 10:40:00,43.65,43.66,43.55,43.56,29500.0,37.5177,37.5263,37.4317,37.4403,29500.0
2013-12-03 10:50:00,43.56,43.62,43.51,43.53,11500.0,37.4403,37.4919,37.3973,37.4145,11500.0
2013-12-03 11:00:00,43.54,43.59,43.52,43.59,8200.0,37.4231,37.4661,37.4059,37.4661,8200.0
2013-12-03 11:10:00,43.59,43.63,43.52,43.52,10100.0,37.4661,37.5005,37.4059,37.4059,10100.0
2013-12-03 11:20:00,43.54,43.57,43.44,43.46,8600.0,37.4231,37.4489,37.3372,37.3544,8600.0
2013-12-03 11:30:00,43.46,43.46,43.38,43.4,16200.0,37.3544,37.3544,37.2856,37.3028,16200.0
2013-12-03 11:40:00,43.4,43.4,43.34,43.38,20600.0,37.3028,37.3028,37.2512,37.2856,20600.0
2013-12-03 11:50:00,43.38,43.47,43.36,43.44,21400.0,37.2856,37.363,37.2684,37.3372,21400.0
2013-12-03 12:00:00,43.44,43.49,43.41,43.46,15300.0,37.3372,37.3801,37.3114,37.3544,15300.0
2013-12-03 12:10:00,43.46,43.48,43.44,43.44,5400.0,37.3544,37.3715,37.3372,37.3372,5400.0
2013-12-03 12:20:00,43.44,43.44,43.41,43.41,7400.0,37.3372,37.3372,37.3114,37.3114,7400.0
2013-12-03 12:30:00,43.41,43.48,43.4,43.45,8900.0,37.3114,37.3715,37.3028,37.3458,8900.0
2013-12-03 12:40:00,43.45,43.48,43.43,43.43,6600.0,37.3458,37.3715,37.3286,37.3286,6600.0
2013-12-03 12:50:00,43.42,43.44,43.37,43.39,11300.0,37.32,37.3372,37.277,37.2942,11300.0
2013-12-03 13:00:00,43.4,43.4,43.34,43.37,11700.0,37.3028,37.3028,37.2512,37.277,11700.0
2013-12-03 13:10:00,43.38,43.39,43.34,43.39,12000.0,37.2856,37.2942,37.2512,37.2942,12000.0
2013-12-03 13:20:00,43.39,43.39,43.31,43.35,20700.0,37.2942,37.2942,37.2254,37.2598,20700.0
2013-12-03 13:30:00,43.38,43.38,43.32,43.35,8100.0,37.2856,37.2856,37.234,37.2598,8100.0
2013-12-03 13:40:00,43.35,43.35,43.27,43.3,13100.0,37.2598,37.2598,37.191,37.2168,13100.0
2013-12-03 13:50:00,43.29,43.33,43.26,43.26,19000.0,37.2082,37.2426,37.1825,37.1825,19000.0
2013-12-03 14:00:00,43.28,43.29,43.26,43.27,12600.0,37.1996,37.2082,37.1825,37.191,12600.0
2013-12-03 14:10:00,43.27,43.33,43.27,43.29,41500.0,37.191,37.2426,37.191,37.2082,41500.0
2013-12-03 14:20:00,43.29,43.36,43.29,43.36,7600.0,37.2082,37.2684,37.2082,37.2684,7600.0
2013-12-03 14:30:00,43.35,43.5,43.34,43.48,29300.0,37.2598,37.3887,37.2512,37.3715,29300.0
2013-12-03 14:40:00,43.47,43.48,43.45,43.48,20900.0,37.363,37.3715,37.3458,37.3715,20900.0
2013-12-03 14:50:00,43.48,43.51,43.48,43.49,46800.0,37.3715,37.3973,37.3715,37.3801,46800.0
2013-12-03 15:00:00,43.48,43.48,43.38,43.38,32400.0,37.3715,37.3715,37.2856,37.2856,32400.0
2013-12-03 15:10:00,43.37,43.41,43.35,43.37,36000.0,37.277,37.3114,37.2598,37.277,36000.0
2013-12-03 15:20:00,43.37,43.38,43.21,43.22,59200.0,37.277,37.2856,37.1395,37.1481,59200.0
2013-12-03 15:30:00,43.22,43.22,43.15,43.2,142800.0,37.1481,37.1481,37.0879,37.1309,142800.0
2013-12-03 15:40:00,43.21,43.23,43.16,43.22,117100.0,37.1395,37.1567,37.0965,37.1481,117100.0
2013-12-03 15:50:00,43.23,43.32,43.2,43.32,211400.0,37.1567,37.234,37.1309,37.234,211400.0
2013-12-04 09:30:00,42.94,43.02,42.79,42.85,73500.0,36.9074,36.9762,36.7785,36.8301,73500.0
2013-12-04 09:40:00,42.87,43.04,42.83,43.04,20700.0,36.8472,36.9934,36.8129,36.9934,20700.0
2013-12-04 09:50:00,43.02,43.14,42.97,43.06,79900.0,36.9762,37.0793,36.9332,37.0106,79900.0
2013-12-04 10:00:00,43.07,43.34,43.05,43.34,42500.0,37.0191,37.2512,37.002,37.2512,42500.0
2013-12-04 10:10:00,43.34,43.42,43.29,43.33,43100.0,37.2512,37.32,37.2082,37.2426,43100.0
2013-12-04 10:20:00,43.32,43.38,43.27,43.34,53700.0,37.234,37.2856,37.191,37.2512,53700.0
2013-12-04 10:30:00,43.34,43.37,43.31,43.35,62200.0,37.2512,37.277,37.2254,37.2598,62200.0
2013-12-04 10:40:00,43.35,43.4,43.32,43.35,36900.0,37.2598,37.3028,37.234,37.2598,36900.0
2013-12-04 10:50:00,43.34,43.37,43.31,43.36,16900.0,37.2512,37.277,37.2254,37.2684,16900.0
2013-12-04 11:00:00,43.38,43.5,43.35,43.5,33100.0,37.2856,37.3887,37.2598,37.3887,33100.0
2013-12-04 11:10:00,43.5,43.54,43.5,43.51,15900.0,37.3887,37.4231,37.3887,37.3973,15900.0
2013-12-04 11:20:00,43.51,43.55,43.46,43.51,75300.0,37.3973,37.4317,37.3544,37.3973,75300.0
2013-12-04 11:30:00,43.52,43.55,43.5,43.55,13000.0,37.4059,37.4317,37.3887,37.4317,13000.0
2013-12-04 11:40:00,43.55,43.57,43.51,43.52,23100.0,37.4317,37.4489,37.3973,37.4059,23100.0
2013-12-04 11:50:00,43.52,43.54,43.5,43.52,10300.0,37.4059,37.4231,37.3887,37.4059,10300.0
2013-12-04 12:00:00,43.51,43.53,43.49,43.51,33500.0,37.3973,37.4145,37.3801,37.3973,33500.0
2013-12-04 12:10:00,43.51,43.51,43.38,43.38,18400.0,37.3973,37.3973,37.2856,37.2856,18400.0
2013-12-04 12:20:00,43.38,43.38,43.31,43.32,11400.0,37.2856,37.2856,37.2254,37.234,11400.0
2013-12-04 12:30:00,43.31,43.34,43.27,43.32,7500.0,37.2254,37.2512,37.191,37.234,7500.0
2013-12-04 12:40:00,43.32,43.37,43.31,43.34,19000.0,37.234,37.277,37.2254,37.2512,19000.0
2013-12-04 12:50:00,43.34,43.36,43.33,43.34,18800.0,37.2512,37.2684,37.2426,37.2512,18800.0
2013-12-04 13:00:00,43.34,43.38,43.29,43.32,77200.0,37.2512,37.2856,37.2082,37.234,77200.0
2013-12-04 13:10:00,43.31,43.31,43.09,43.12,19700.0,37.2254,37.2254,37.0363,37.0621,19700.0
2013-12-04 13:20:00,43.13,43.14,42.97,42.98,15400.0,37.0707,37.0793,36.9332,36.9418,15400.0
2013-12-04 13:30:00,42.99,43.09,42.96,43.07,28200.0,36.9504,37.0363,36.9246,37.0191,28200.0
2013-12-04 13:40:00,43.07,43.12,43.05,43.1,13100.0,37.0191,37.0621,37.002,37.0449,13100.0
2013-12-04 13:50:00,43.09,43.16,43.08,43.15,17000.0,37.0363,37.0965,37.0277,37.0879,17000.0
2013-12-04 14:00:00,43.15,43.19,43.11,43.11,8300.0,37.0879,37.1223,37.0535,37.0535,8300.0
2013-12-04 14:10:00,43.11,43.2,43.11,43.15,35200.0,37.0535,37.1309,37.0535,37.0879,35200.0
2013-12-04 14:20:00,43.15,43.21,43.11,43.15,30800.0,37.0879,37.1395,37.0535,37.0879,30800.0
2013-12-04 14:30:00,43.15,43.15,43.11,43.14,29300.0,37.0879,37.0879,37.0535,37.0793,29300.0
2013-12-04 14:40:00,43.14,43.15,43.12,43.13,11600.0,37.0793,37.0879,37.0621,37.0707,11600.0
2013-12-04 14:50:00,43.13,43.18,43.13,43.18,17700.0,37.0707,37.1137,37.0707,37.1137,17700.0
2013-12-04 15:00:00,43.19,43.2,43.15,43.2,31500.0,37.1223,37.1309,37.0879,37.1309,31500.0
2013-12-04 15:10:00,43.2,43.35,43.2,43.35,24100.0,37.1309,37.2598,37.1309,37.2598,24100.0
2013-12-04 15:20:00,43.34,43.36,43.32,43.34,18000.0,37.2512,37.2684,37.234,37.2512,18000.0
2013-12-04 15:30:00,43.35,43.4,43.33,43.37,19200.0,37.2598,37.3028,37.2426,37.277,19200.0
2013-12-04 15:40:00,43.37,43.43,43.34,43.35,42000.0,37.277,37.3286,37.2512,37.2598,42000.0
2013-12-04 15:50:00,43.36,43.37,43.25,43.26,78900.0,37.2684,37.277,37.1739,37.1825,78900.0
2013-12-05 09:30:00,43.07,43.13,42.97,43.12,33200.0,37.0191,37.0707,36.9332,37.0621,33200.0
2013-12-05 09:40:00,43.13,43.14,42.92,43.06,39100.0,37.0707,37.0793,36.8902,37.0106,39100.0
2013-12-05 09:50:00,43.06,43.07,42.96,42.97,19600.0,37.0106,37.0191,36.9246,36.9332,19600.0
2013-12-05 10:00:00,42.98,43.06,42.98,43.06,21100.0,36.9418,37.0106,36.9418,37.0106,21100.0
2013-12-05 10:10:00,43.06,43.09,42.97,42.99,22100.0,37.0106,37.0363,36.9332,36.9504,22100.0
2013-12-05 10:20:00,43.0,43.01,42.87,42.87,18400.0,36.959,36.9676,36.8472,36.8472,18400.0
2013-12-05 10:30:00,42.87,42.91,42.86,42.9,16900.0,36.8472,36.8816,36.8386,36.873,16900.0
2013-12-05 10:40:00,42.9,42.91,42.76,42.76,18800.0,36.873,36.8816,36.7527,36.7527,18800.0
2013-12-05 10:50:00,42.76,42.8,42.73,42.75,21000.0,36.7527,36.7871,36.7269,36.7441,21000.0
2013-12-05 11:00:00,42.75,42.76,42.68,42.69,29100.0,36.7441,36.7527,36.6839,36.6925,29100.0
2013-12-05 11:10:00,42.69,42.72,42.65,42.67,39200.0,36.6925,36.7183,36.6582,36.6753,39200.0
2013-12-05 11:20:00,42.68,42.78,42.66,42.76,16500.0,36.6839,36.7699,36.6667,36.7527,16500.0
2013-12-05 11:30:00,42.76,42.76,42.64,42.71,24100.0,36.7527,36.7527,36.6496,36.7097,24100.0
2013-12-05 11:40:00,42.73,42.77,42.72,42.72,14100.0,36.7269,36.7613,36.7183,36.7183,14100.0
2013-12-05 11:50:00,42.72,42.77,42.7,42.71,18700.0,36.7183,36.7613,36.7011,36.7097,18700.0
2013-12-05 12:00:00,42.71,42.88,42.71,42.86,23300.0,36.7097,36.8558,36.7097,36.8386,23300.0
2013-12-05 12:10:00,42.87,42.92,42.86,42.88,15900.0,36.8472,36.8902,36.8386,36.8558,15900.0
2013-12-05 12:20:00,42.85,42.86,42.79,42.85,20000.0,36.8301,36.8386,36.7785,36.8301,20000.0
2013-12-05 12:30:00,42.84,42.87,42.82,42.85,10400.0,36.8215,36.8472,36.8043,36.8301,10400.0
2013-12-05 12:40:00,42.85,42.86,42.82,42.82,16700.0,36.8301,36.8386,36.8043,36.8043,16700.0
2013-12-05 12:50:00,42.81,42.84,42.79,42.79,16900.0,36.7957,36.8215,36.7785,36.7785,16900.0
2013-12-05 13:00:00,42.78,42.8,42.73,42.75,29300.0,36.7699,36.7871,36.7269,36.7441,29300.0
2013-12-05 13:10:00,42.76,42.76,42.65,42.7,25300.0,36.7527,36.7527,36.6582,36.7011,25300.0
2013-12-05 13:20:00,42.7,42.72,42.65,42.67,17100.0,36.7011,36.7183,36.6582,36.6753,17100.0
2013-12-05 13:30:00,42.66,42.72,42.63,42.71,15600.0,36.6667,36.7183,36.641,36.7097,15600.0
2013-12-05 13:40:00,42.71,42.71,42.62,42.64,15500.0,36.7097,36.7097,36.6324,36.6496,15500.0
2013-12-05 13:50:00,42.64,42.74,42.61,42.72,11100.0,36.6496,36.7355,36.6238,36.7183,11100.0
2013-12-05 14:00:00,42.72,42.77,42.72,42.77,30300.0,36.7183,36.7613,36.7183,36.7613,30300.0
2013-12-05 14:10:00,42.78,42.79,42.69,42.75,27100.0,36.7699,36.7785,36.6925,36.7441,27100.0
2013-12-05 14:20:00,42.76,42.76,42.72,42.75,9400.0,36.7527,36.7527,36.7183,36.7441,9400.0
2013-12-05 14:30:00,42.75,42.78,42.72,42.78,16800.0,36.7441,36.7699,36.7183,36.7699,16800.0
2013-12-05 14:40:00,42.79,42.79,42.7,42.72,21400.0,36.7785,36.7785,36.7011,36.7183,21400.0
2013-12-05 14:50:00,42.73,42.73,42.6,42.64,16400.0,36.7269,36.7269,36.6152,36.6496,16400.0
2013-12-05 15:00:00,42.63,42.71,42.62,42.71,19800.0,36.641,36.7097,36.6324,36.7097,19800.0
2013-12-05 15:10:00,42.71,42.75,42.69,42.75,20600.0,36.7097,36.7441,36.6925,36.7441,20600.0
2013-12-05 15:20:00,42.76,42.79,42.72,42.76,25500.0,36.7527,36.7785,36.7183,36.7527,25500.0
2013-12-05 15:30:00,42.75,42.8,42.73,42.76,42900.0,36.7441,36.7871,36.7269,36.7527,42900.0
2013-12-05 15:40:00,42.76,42.76,42.67,42.72,61900.0,36.7527,36.7527,36.6753,36.7183,61900.0
2013-12-05 15:50:00,42.71,42.76,42.7,42.75,110000.0,36.7097,36.7527,36.7011,36.7441,110000.0
2013-12-06 09:30:00,43.33,43.33,43.17,43.22,14800.0,37.2426,37.2426,37.1051,37.1481,14800.0
2013-12-06 09:40:00,43.26,43.26,43.21,43.25,4800.0,37.1825,37.1825,37.1395,37.1739,4800.0
2013-12-06 09:50:00,43.23,43.42,43.22,43.38,23700.0,37.1567,37.32,37.1481,37.2856,23700.0
2013-12-06 10:00:00,43.38,43.41,43.26,43.34,11800.0,37.2856,37.3114,37.1825,37.2512,11800.0
2013-12-06 10:10:00,43.34,43.35,43.22,43.26,30300.0,37.2512,37.2598,37.1481,37.1825,30300.0
2013-12-06 10:20:00,43.27,43.27,43.14,43.14,11800.0,37.191,37.191,37.0793,37.0793,11800.0
2013-12-06 10:30:00,43.17,43.17,43.1,43.12,11400.0,37.1051,37.1051,37.0449,37.0621,11400.0
2013-12-06 10:40:00,43.12,43.15,43.07,43.13,5200.0,37.0621,37.0879,37.0191,37.0707,5200.0
2013-12-06 10:50:00,43.14,43.19,43.13,43.16,6500.0,37.0793,37.1223,37.0707,37.0965,6500.0
2013-12-06 11:00:00,43.15,43.22,43.11,43.2,4800.0,37.0879,37.1481,37.0535,37.1309,4800.0
2013-12-06 11:10:00,43.22,43.22,43.15,43.16,6500.0,37.1481,37.1481,37.0879,37.0965,6500.0
2013-12-06 11:20:00,43.17,43.17,43.12,43.14,8000.0,37.1051,37.1051,37.0621,37.0793,8000.0
2013-12-06 11:30:00,43.14,43.21,43.14,43.2,6700.0,37.0793,37.1395,37.0793,37.1309,6700.0
2013-12-06 11:40:00,43.2,43.24,43.19,43.24,3100.0,37.1309,37.1653,37.1223,37.1653,3100.0
2013-12-06 11:50:00,43.26,43.27,43.19,43.25,6700.0,37.1825,37.191,37.1223,37.1739,6700.0
2013-12-06 12:00:00,43.26,43.26,43.24,43.24,4200.0,37.1825,37.1825,37.1653,37.1653,4200.0
2013-12-06 12:10:00,43.25,43.27,43.23,43.27,5700.0,37.1739,37.191,37.1567,37.191,5700.0
2013-12-06 12:20:00,43.27,43.3,43.24,43.29,25600.0,37.191,37.2168,37.1653,37.2082,25600.0
2013-12-06 12:30:00,43.28,43.31,43.27,43.29,52900.0,37.1996,37.2254,37.191,37.2082,52900.0
2013-12-06 12:40:00,43.3,43.3,43.25,43.29,21700.0,37.2168,37.2168,37.1739,37.2082,21700.0
2013-12-06 12:50:00,43.29,43.31,43.26,43.27,11800.0,37.2082,37.2254,37.1825,37.191,11800.0
2013-12-06 13:00:00,43.28,43.31,43.27,43.29,10000.0,37.1996,37.2254,37.191,37.2082,10000.0
2013-12-06 13:10:00,43.3,43.3,43.28,43.29,8000.0,37.2168,37.2168,37.1996,37.2082,8000.0
2013-12-06 13:20:00,43.3,43.3,43.28,43.28,6900.0,37.2168,37.2168,37.1996,37.1996,6900.0
2013-12-06 13:30:00,43.27,43.34,43.27,43.33,4300.0,37.191,37.2512,37.191,37.2426,4300.0
2013-12-06 13:40:00,43.34,43.41,43.3,43.39,51200.0,37.2512,37.3114,37.2168,37.2942,51200.0
2013-12-06 13:50:00,43.39,43.39,43.32,43.33,14200.0,37.2942,37.2942,37.234,37.2426,14200.0
2013-12-06 14:00:00,43.33,43.34,43.26,43.3,28000.0,37.2426,37.2512,37.1825,37.2168,28000.0
2013-12-06 14:10:00,43.31,43.41,43.3,43.39,22100.0,37.2254,37.3114,37.2168,37.2942,22100.0
2013-12-06 14:20:00,43.39,43.46,43.39,43.41,15500.0,37.2942,37.3544,37.2942,37.3114,15500.0
2013-12-06 14:30:00,43.41,43.42,43.35,43.36,23200.0,37.3114,37.32,37.2598,37.2684,23200.0
2013-12-06 14:40:00,43.37,43.37,43.32,43.35,11700.0,37.277,37.277,37.234,37.2598,11700.0
2013-12-06 14:50:00,43.35,43.37,43.34,43.36,13900.0,37.2598,37.277,37.2512,37.2684,13900.0
2013-12-06 15:00:00,43.36,43.37,43.34,43.36,19500.0,37.2684,37.277,37.2512,37.2684,19500.0
2013-12-06 15:10:00,43.36,43.37,43.29,43.3,33100.0,37.2684,37.277,37.2082,37.2168,33100.0
2013-12-06 15:20:00,43.3,43.32,43.29,43.29,25200.0,37.2168,37.234,37.2082,37.2082,25200.0
2013-12-06 15:30:00,43.3,43.35,43.29,43.32,29500.0,37.2168,37.2598,37.2082,37.234,29500.0
2013-12-06 15:40:00,43.33,43.39,43.31,43.38,53200.0,37.2426,37.2942,37.2254,37.2856,53200.0
2013-12-06 15:50:00,43.38,43.4,43.34,43.36,87600.0,37.2856,37.3028,37.2512,37.2684,87600.0
2013-12-09 09:30:00,43.52,43.67,43.5,43.62,14800.0,37.4059,37.5349,37.3887,37.4919,14800.0
2013-12-09 09:40:00,43.63,43.71,43.6,43.71,20300.0,37.5005,37.5692,37.4747,37.5692,20300.0
2013-12-09 09:50:00,43.74,43.74,43.65,43.74,11600.0,37.595,37.595,37.5177,37.595,11600.0
2013-12-09 10:00:00,43.72,43.75,43.68,43.74,11000.0,37.5778,37.6036,37.5434,37.595,11000.0
2013-12-09 10:10:00,43.73,43.78,43.72,43.76,8700.0,37.5864,37.6294,37.5778,37.6122,8700.0
2013-12-09 10:20:00,43.75,43.75,43.68,43.72,20900.0,37.6036,37.6036,37.5434,37.5778,20900.0
2013-12-09 10:30:00,43.71,43.71,43.61,43.64,11800.0,37.5692,37.5692,37.4833,37.5091,11800.0
2013-12-09 10:40:00,43.65,43.66,43.63,43.65,8900.0,37.5177,37.5263,37.5005,37.5177,8900.0
2013-12-09 10:50:00,43.66,43.71,43.65,43.68,11500.0,37.5263,37.5692,37.5177,37.5434,11500.0
2013-12-09 11:00:00,43.7,43.76,43.68,43.75,7900.0,37.5606,37.6122,37.5434,37.6036,7900.0
2013-12-09 11:10:00,43.74,43.75,43.7,43.74,7000.0,37.595,37.6036,37.5606,37.595,7000.0
2013-12-09 11:20:00,43.74,43.77,43.74,43.75,12000.0,37.595,37.6208,37.595,37.6036,12000.0
2013-12-09 11:30:00,43.75,43.77,43.75,43.77,6100.0,37.6036,37.6208,37.6036,37.6208,6100.0
2013-12-09 11:40:00,43.77,43.83,43.76,43.81,20900.0,37.6208,37.6724,37.6122,37.6552,20900.0
2013-12-09 11:50:00,43.82,43.84,43.81,43.83,8600.0,37.6638,37.681,37.6552,37.6724,8600.0
2013-12-09 12:00:00,43.82,43.86,43.8,43.82,9800.0,37.6638,37.6982,37.6466,37.6638,9800.0
2013-12-09 12:10:00,43.8,43.83,43.8,43.82,21400.0,37.6466,37.6724,37.6466,37.6638,21400.0
2013-12-09 12:20:00,43.81,43.82,43.79,43.8,9300.0,37.6552,37.6638,37.638,37.6466,9300.0
2013-12-09 12:30:00,43.8,43.81,43.78,43.78,7300.0,37.6466,37.6552,37.6294,37.6294,7300.0
2013-12-09 12:40:00,43.79,43.84,43.79,43.84,11000.0,37.638,37.681,37.638,37.681,11000.0
2013-12-09 12:50:00,43.84,43.89,43.84,43.87,13800.0,37.681,37.7239,37.681,37.7068,13800.0
2013-12-09 13:00:00,43.86,43.89,43.84,43.84,11100.0,37.6982,37.7239,37.681,37.681,11100.0
2013-12-09 13:10:00,43.86,43.93,43.86,43.93,20100.0,37.6982,37.7583,37.6982,37.7583,20100.0
2013-12-09 13:20:00,43.93,43.95,43.91,43.93,12300.0,37.7583,37.7755,37.7411,37.7583,12300.0
2013-12-09 13:30:00,43.94,43.96,43.9,43.95,10200.0,37.7669,37.7841,37.7325,37.7755,10200.0
2013-12-09 13:40:00,43.95,43.97,43.93,43.97,12500.0,37.7755,37.7927,37.7583,37.7927,12500.0
2013-12-09 13:50:00,43.97,44.0,43.93,43.94,16200.0,37.7927,37.8185,37.7583,37.7669,16200.0
2013-12-09 14:00:00,43.94,43.95,43.92,43.92,15700.0,37.7669,37.7755,37.7497,37.7497,15700.0
2013-12-09 14:10:00,43.93,43.94,43.85,43.86,11600.0,37.7583,37.7669,37.6896,37.6982,11600.0
2013-12-09 14:20:00,43.86,43.86,43.78,43.84,17800.0,37.6982,37.6982,37.6294,37.681,17800.0
2013-12-09 14:30:00,43.84,43.9,43.84,43.88,16400.0,37.681,37.7325,37.681,37.7153,16400.0
2013-12-09 14:40:00,43.88,43.96,43.86,43.95,18100.0,37.7153,37.7841,37.6982,37.7755,18100.0
2013-12-09 14:50:00,43.96,43.97,43.91,43.97,63100.0,37.7841,37.7927,37.7411,37.7927,63100.0
2013-12-09 15:00:00,43.97,44.01,43.96,44.01,25000.0,37.7927,37.8271,37.7841,37.8271,25000.0
2013-12-09 15:10:00,44.01,44.03,44.0,44.0,32500.0,37.8271,37.8443,37.8185,37.8185,32500.0
2013-12-09 15:20:00,44.0,44.0,43.96,43.98,38800.0,37.8185,37.8185,37.7841,37.8013,38800.0
2013-12-09 15:30:00,43.98,44.01,43.96,43.96,50200.0,37.8013,37.8271,37.7841,37.7841,50200.0
2013-12-09 15:40:00,43.97,44.01,43.94,44.01,60700.0,37.7927,37.8271,37.7669,37.8271,60700.0
2013-12-09 15:50:00,44.0,44.02,43.98,44.02,100100.0,37.8185,37.8357,37.8013,37.8357,100100.0
2013-12-10 09:30:00,43.84,44.01,43.78,44.01,27100.0,37.681,37.8271,37.6294,37.8271,27100.0
2013-12-10 09:40:00,44.02,44.05,43.86,43.92,29400.0,37.8357,37.8615,37.6982,37.7497,29400.0
2013-12-10 09:50:00,43.93,43.93,43.77,43.78,29400.0,37.7583,37.7583,37.6208,37.6294,29400.0
2013-12-10 10:00:00,43.79,43.95,43.77,43.95,35400.0,37.638,37.7755,37.6208,37.7755,35400.0
2013-12-10 10:10:00,43.94,44.04,43.94,44.01,16300.0,37.7669,37.8529,37.7669,37.8271,16300.0
2013-12-10 10:20:00,44.03,44.09,44.0,44.09,21500.0,37.8443,37.8958,37.8185,37.8958,21500.0
2013-12-10 10:30:00,44.1,44.25,44.1,44.24,15900.0,37.9044,38.0334,37.9044,38.0248,15900.0
2013-12-10 10:40:00,44.22,44.25,44.16,44.21,17600.0,38.0076,38.0334,37.956,37.999,17600.0
2013-12-10 10:50:00,44.22,44.25,44.14,44.18,28400.0,38.0076,38.0334,37.9388,37.9732,28400.0
2013-12-10 11:00:00,44.17,44.24,44.16,44.23,24100.0,37.9646,38.0248,37.956,38.0162,24100.0
2013-12-10 11:10:00,44.25,44.36,44.19,44.35,30500.0,38.0334,38.1279,37.9818,38.1193,30500.0
2013-12-10 11:20:00,44.34,44.41,44.27,44.27,63200.0,38.1107,38.1709,38.0506,38.0506,63200.0
2013-12-10 11:30:00,44.26,44.26,44.16,44.23,36700.0,38.042,38.042,37.956,38.0162,36700.0
2013-12-10 11:40:00,44.23,44.23,44.13,44.13,25300.0,38.0162,38.0162,37.9302,37.9302,25300.0
2013-12-10 11:50:00,44.13,44.15,44.06,44.07,18800.0,37.9302,37.9474,37.8701,37.8787,18800.0
2013-12-10 12:00:00,44.06,44.09,43.93,43.96,24300.0,37.8701,37.8958,37.7583,37.7841,24300.0
2013-12-10 12:10:00,43.97,44.07,43.97,44.07,15100.0,37.7927,37.8787,37.7927,37.8787,15100.0
2013-12-10 12:20:00,44.07,44.12,44.01,44.03,19100.0,37.8787,37.9216,37.8271,37.8443,19100.0
2013-12-10 12:30:00,44.02,44.02,43.97,43.98,9300.0,37.8357,37.8357,37.7927,37.8013,9300.0
2013-12-10 12:40:00,43.97,43.97,43.89,43.94,39600.0,37.7927,37.7927,37.7239,37.7669,39600.0
2013-12-10 12:50:00,43.93,43.99,43.92,43.98,20000.0,37.7583,37.8099,37.7497,37.8013,20000.0
2013-12-10 13:00:00,43.99,44.09,43.98,44.09,21600.0,37.8099,37.8958,37.8013,37.8958,21600.0
2013-12-10 13:10:00,44.09,44.1,43.99,44.03,22900.0,37.8958,37.9044,37.8099,37.8443,22900.0
2013-12-10 13:20:00,44.02,44.06,44.0,44.04,21400.0,37.8357,37.8701,37.8185,37.8529,21400.0
2013-12-10 13:30:00,44.04,44.08,44.03,44.07,28000.0,37.8529,37.8873,37.8443,37.8787,28000.0
2013-12-10 13:40:00,44.07,44.08,44.02,44.07,16500.0,37.8787,37.8873,37.8357,37.8787,16500.0
2013-12-10 13:50:00,44.07,44.08,43.97,44.02,24700.0,37.8787,37.8873,37.7927,37.8357,24700.0
2013-12-10 14:00:00,44.01,44.05,43.98,44.05,18800.0,37.8271,37.8615,37.8013,37.8615,18800.0
2013-12-10 14:10:00,44.06,44.06,43.99,44.01,22800.0,37.8701,37.8701,37.8099,37.8271,22800.0
2013-12-10 14:20:00,44.02,44.04,43.98,44.02,22600.0,37.8357,37.8529,37.8013,37.8357,22600.0
2013-12-10 14:30:00,44.01,44.03,43.98,43.99,47000.0,37.8271,37.8443,37.8013,37.8099,47000.0
2013-12-10 14:40:00,43.99,44.01,43.93,43.95,32000.0,37.8099,37.8271,37.7583,37.7755,32000.0
2013-12-10 14:50:00,43.95,43.99,43.9,43.99,30700.0,37.7755,37.8099,37.7325,37.8099,30700.0
2013-12-10 15:00:00,43.98,44.01,43.95,43.97,46700.0,37.8013,37.8271,37.7755,37.7927,46700.0
2013-12-10 15:10:00,43.97,43.97,43.94,43.95,57100.0,37.7927,37.7927,37.7669,37.7755,57100.0
2013-12-10 15:20:00,43.95,44.01,43.94,43.99,49300.0,37.7755,37.8271,37.7669,37.8099,49300.0
2013-12-10 15:30:00,43.99,44.06,43.99,44.01,35700.0,37.8099,37.8701,37.8099,37.8271,35700.0
2013-12-10 15:40:00,44.02,44.06,43.97,44.0,48200.0,37.8357,37.8701,37.7927,37.8185,48200.0
2013-12-10 15:50:00,44.0,44.01,43.98,44.0,92800.0,37.8185,37.8271,37.8013,37.8185,92800.0
2013-12-11 09:30:00,43.87,44.06,43.87,44.05,23800.0,37.7068,37.8701,37.7068,37.8615,23800.0
2013-12-11 09:40:00,44.0,44.05,43.94,43.94,9300.0,37.8185,37.8615,37.7669,37.7669,9300.0
2013-12-11 09:50:00,43.93,43.95,43.84,43.9,29800.0,37.7583,37.7755,37.681,37.7325,29800.0
2013-12-11 10:00:00,43.89,43.89,43.73,43.75,14400.0,37.7239,37.7239,37.5864,37.6036,14400.0
2013-12-11 10:10:00,43.76,43.91,43.7,43.81,16300.0,37.6122,37.7411,37.5606,37.6552,16300.0
2013-12-11 10:20:00,43.83,43.9,43.75,43.82,44000.0,37.6724,37.7325,37.6036,37.6638,44000.0
2013-12-11 10:30:00,43.82,43.85,43.75,43.83,13400.0,37.6638,37.6896,37.6036,37.6724,13400.0
2013-12-11 10:40:00,43.83,43.85,43.77,43.77,6100.0,37.6724,37.6896,37.6208,37.6208,6100.0
2013-12-11 10:50:00,43.75,43.82,43.74,43.79,11100.0,37.6036,37.6638,37.595,37.638,11100.0
2013-12-11 11:00:00,43.8,43.8,43.73,43.73,11900.0,37.6466,37.6466,37.5864,37.5864,11900.0
2013-12-11 11:10:00,43.74,43.8,43.74,43.77,11100.0,37.595,37.6466,37.595,37.6208,11100.0
2013-12-11 11:20:00,43.77,43.79,43.74,43.77,13300.0,37.6208,37.638,37.595,37.6208,13300.0
2013-12-11 11:30:00,43.75,43.76,43.71,43.71,18200.0,37.6036,37.6122,37.5692,37.5692,18200.0
2013-12-11 11:40:00,43.72,43.75,43.62,43.66,28000.0,37.5778,37.6036,37.4919,37.5263,28000.0
2013-12-11 11:50:00,43.67,43.72,43.65,43.66,11400.0,37.5349,37.5778,37.5177,37.5263,11400.0
2013-12-11 12:00:00,43.65,43.69,43.6,43.64,13200.0,37.5177,37.552,37.4747,37.5091,13200.0
2013-12-11 12:10:00,43.63,43.66,43.56,43.61,25700.0,37.5005,37.5263,37.4403,37.4833,25700.0
2013-12-11 12:20:00,43.6,43.65,43.54,43.61,45300.0,37.4747,37.5177,37.4231,37.4833,45300.0
2013-12-11 12:30:00,43.61,43.7,43.61,43.68,12200.0,37.4833,37.5606,37.4833,37.5434,12200.0
2013-12-11 12:40:00,43.68,43.69,43.67,43.67,6700.0,37.5434,37.552,37.5349,37.5349,6700.0
2013-12-11 12:50:00,43.68,43.68,43.63,43.63,10900.0,37.5434,37.5434,37.5005,37.5005,10900.0
2013-12-11 13:00:00,43.64,43.71,43.64,43.71,10700.0,37.5091,37.5692,37.5091,37.5692,10700.0
2013-12-11 13:10:00,43.7,43.71,43.64,43.64,5200.0,37.5606,37.5692,37.5091,37.5091,5200.0
2013-12-11 13:20:00,43.65,43.67,43.62,43.62,5900.0,37.5177,37.5349,37.4919,37.4919,5900.0
2013-12-11 13:30:00,43.64,43.7,43.62,43.69,8800.0,37.5091,37.5606,37.4919,37.552,8800.0
2013-12-11 13:40:00,43.7,43.81,43.69,43.81,14300.0,37.5606,37.6552,37.552,37.6552,14300.0
2013-12-11 13:50:00,43.81,43.81,43.73,43.74,13600.0,37.6552,37.6552,37.5864,37.595,13600.0
2013-12-11 14:00:00,43.75,43.76,43.69,43.72,6800.0,37.6036,37.6122,37.552,37.5778,6800.0
2013-12-11 14:10:00,43.69,43.69,43.58,43.59,10500.0,37.552,37.552,37.4575,37.4661,10500.0
2013-12-11 14:20:00,43.6,43.63,43.55,43.59,13500.0,37.4747,37.5005,37.4317,37.4661,13500.0
2013-12-11 14:30:00,43.59,43.59,43.51,43.51,13000.0,37.4661,37.4661,37.3973,37.3973,13000.0
2013-12-11 14:40:00,43.5,43.62,43.49,43.61,30900.0,37.3887,37.4919,37.3801,37.4833,30900.0
2013-12-11 14:50:00,43.61,43.66,43.56,43.59,19000.0,37.4833,37.5263,37.4403,37.4661,19000.0
2013-12-11 15:00:00,43.58,43.62,43.52,43.54,28500.0,37.4575,37.4919,37.4059,37.4231,28500.0
2013-12-11 15:10:00,43.54,43.55,43.49,43.49,43900.0,37.4231,37.4317,37.3801,37.3801,43900.0
2013-12-11 15:20:00,43.5,43.55,43.49,43.52,42300.0,37.3887,37.4317,37.3801,37.4059,42300.0
2013-12-11 15:30:00,43.52,43.54,43.5,43.5,39400.0,37.4059,37.4231,37.3887,37.3887,39400.0
2013-12-11 15:40:00,43.5,43.54,43.45,43.47,87200.0,37.3887,37.4231,37.3458,37.363,87200.0
2013-12-11 15:50:00,43.47,43.48,43.41,43.48,79500.0,37.363,37.3715,37.3114,37.3715,79500.0
2013-12-12 09:30:00,42.95,43.07,42.81,43.07,52500.0,37.1306,37.2344,37.0096,37.2344,52500.0
2013-12-12 09:40:00,43.07,43.21,43.02,43.05,27300.0,37.2344,37.3554,37.1911,37.2171,27300.0
2013-12-12 09:50:00,43.06,43.07,43.01,43.03,19500.0,37.2257,37.2344,37.1825,37.1998,19500.0
2013-12-12 10:00:00,43.02,43.19,43.02,43.17,16900.0,37.1911,37.3381,37.1911,37.3208,16900.0
2013-12-12 10:10:00,43.17,43.21,43.07,43.1,15400.0,37.3208,37.3554,37.2344,37.2603,15400.0
2013-12-12 10:20:00,43.09,43.12,43.06,43.12,7500.0,37.2517,37.2776,37.2257,37.2776,7500.0
2013-12-12 10:30:00,43.11,43.13,43.07,43.13,12200.0,37.269,37.2862,37.2344,37.2862,12200.0
2013-12-12 10:40:00,43.12,43.13,43.05,43.13,16100.0,37.2776,37.2862,37.2171,37.2862,16100.0
2013-12-12 10:50:00,43.11,43.11,43.03,43.09,22400.0,37.269,37.269,37.1998,37.2517,22400.0
2013-12-12 11:00:00,43.09,43.11,43.04,43.05,32800.0,37.2517,37.269,37.2084,37.2171,32800.0
2013-12-12 11:10:00,43.06,43.06,42.9,42.92,38900.0,37.2257,37.2257,37.0874,37.1047,38900.0
2013-12-12 11:20:00,42.92,42.97,42.87,42.87,21800.0,37.1047,37.1479,37.0615,37.0615,21800.0
2013-12-12 11:30:00,42.87,42.96,42.84,42.96,32400.0,37.0615,37.1393,37.0355,37.1393,32400.0
2013-12-12 11:40:00,42.96,42.98,42.91,42.96,27800.0,37.1393,37.1566,37.0961,37.1393,27800.0
2013-12-12 11:50:00,42.97,43.04,42.93,42.93,25700.0,37.1479,37.2084,37.1133,37.1133,25700.0
2013-12-12 12:00:00,42.92,43.06,42.91,43.06,29100.0,37.1047,37.2257,37.0961,37.2257,29100.0
2013-12-12 12:10:00,43.06,43.12,43.06,43.1,39100.0,37.2257,37.2776,37.2257,37.2603,39100.0
2013-12-12 12:20:00,43.09,43.09,42.98,43.08,35700.0,37.2517,37.2517,37.1566,37.243,35700.0
2013-12-12 12:30:00,43.08,43.09,43.05,43.08,45400.0,37.243,37.2517,37.2171,37.243,45400.0
2013-12-12 12:40:00,43.08,43.12,43.06,43.12,50900.0,37.243,37.2776,37.2257,37.2776,50900.0
2013-12-12 12:50:00,43.1,43.13,43.08,43.09,14100.0,37.2603,37.2862,37.243,37.2517,14100.0
2013-12-12 13:00:00,43.08,43.14,43.08,43.13,12600.0,37.243,37.2949,37.243,37.2862,12600.0
2013-12-12 13:10:00,43.14,43.15,43.12,43.15,9000.0,37.2949,37.3035,37.2776,37.3035,9000.0
2013-12-12 13:20:00,43.15,43.15,43.12,43.15,11500.0,37.3035,37.3035,37.2776,37.3035,11500.0
2013-12-12 13:30:00,43.15,43.16,43.11,43.14,9900.0,37.3035,37.3122,37.269,37.2949,9900.0
2013-12-12 13:40:00,43.14,43.16,43.11,43.13,13000.0,37.2949,37.3122,37.269,37.2862,13000.0
2013-12-12 13:50:00,43.12,43.17,43.12,43.17,13000.0,37.2776,37.3208,37.2776,37.3208,13000.0
2013-12-12 14:00:00,43.18,43.29,43.17,43.29,23900.0,37.3295,37.4246,37.3208,37.4246,23900.0
2013-12-12 14:10:00,43.3,43.3,43.22,43.23,24600.0,37.4332,37.4332,37.364,37.3727,24600.0
2013-12-12 14:20:00,43.24,43.26,43.22,43.25,13000.0,37.3813,37.3986,37.364,37.39,13000.0
2013-12-12 14:30:00,43.25,43.26,43.18,43.19,12900.0,37.39,37.3986,37.3295,37.3381,12900.0
2013-12-12 14:40:00,43.2,43.25,43.2,43.23,13300.0,37.3468,37.39,37.3468,37.3727,13300.0
2013-12-12 14:50:00,43.24,43.3,43.22,43.29,65300.0,37.3813,37.4332,37.364,37.4246,65300.0
2013-12-12 15:00:00,43.29,43.29,43.22,43.25,26000.0,37.4246,37.4246,37.364,37.39,26000.0
2013-12-12 15:10:00,43.24,43.27,43.19,43.23,27700.0,37.3813,37.4073,37.3381,37.3727,27700.0
2013-12-12 15:20:00,43.22,43.29,43.21,43.27,33100.0,37.364,37.4246,37.3554,37.4073,33100.0
2013-12-12 15:30:00,43.27,43.29,43.15,43.17,33800.0,37.4073,37.4246,37.3035,37.3208,33800.0
2013-12-12 15:40:00,43.16,43.2,43.09,43.09,76900.0,37.3122,37.3468,37.2517,37.2517,76900.0
2013-12-12 15:50:00,43.1,43.1,43.0,43.01,119200.0,37.2603,37.2603,37.1739,37.1825,119200.0
2013-12-13 09:30:00,43.28,43.43,43.18,43.29,38900.0,37.4159,37.5456,37.3295,37.4246,38900.0
2013-12-13 09:40:00,43.26,43.26,43.0,43.17,42700.0,37.3986,37.3986,37.1739,37.3208,42700.0
2013-12-13 09:50:00,43.21,43.33,43.14,43.2,22800.0,37.3554,37.4591,37.2949,37.3468,22800.0
2013-12-13 10:00:00,43.22,43.36,43.19,43.33,28700.0,37.364,37.4851,37.3381,37.4591,28700.0
2013-12-13 10:10:00,43.32,43.33,43.12,43.18,22900.0,37.4505,37.4591,37.2776,37.3295,22900.0
2013-12-13 10:20:00,43.17,43.22,43.12,43.21,54800.0,37.3208,37.364,37.2776,37.3554,54800.0
2013-12-13 10:30:00,43.21,43.36,43.19,43.35,18000.0,37.3554,37.4851,37.3381,37.4764,18000.0
2013-12-13 10:40:00,43.37,43.45,43.33,43.43,18800.0,37.4937,37.5629,37.4591,37.5456,18800.0
2013-12-13 10:50:00,43.45,43.53,43.42,43.52,29700.0,37.5629,37.632,37.537,37.6234,29700.0
2013-12-13 11:00:00,43.53,43.56,43.45,43.49,35300.0,37.632,37.658,37.5629,37.5975,35300.0
2013-12-13 11:10:00,43.49,43.52,43.45,43.45,46300.0,37.5975,37.6234,37.5629,37.5629,46300.0
2013-12-13 11:20:00,43.47,43.47,43.35,43.35,41300.0,37.5802,37.5802,37.4764,37.4764,41300.0
2013-12-13 11:30:00,43.36,43.52,43.34,43.48,25000.0,37.4851,37.6234,37.4678,37.5888,25000.0
2013-12-13 11:40:00,43.47,43.56,43.47,43.54,13600.0,37.5802,37.658,37.5802,37.6407,13600.0
2013-12-13 11:50:00,43.55,43.57,43.5,43.56,22800.0,37.6493,37.6666,37.6061,37.658,22800.0
2013-12-13 12:00:00,43.56,43.62,43.55,43.56,32400.0,37.658,37.7099,37.6493,37.658,32400.0
2013-12-13 12:10:00,43.56,43.57,43.51,43.53,15100.0,37.658,37.6666,37.6148,37.632,15100.0
2013-12-13 12:20:00,43.54,43.59,43.54,43.58,19500.0,37.6407,37.6839,37.6407,37.6753,19500.0
2013-12-13 12:30:00,43.58,43.59,43.54,43.57,12300.0,37.6753,37.6839,37.6407,37.6666,12300.0
2013-12-13 12:40:00,43.57,43.58,43.54,43.55,14400.0,37.6666,37.6753,37.6407,37.6493,14400.0
2013-12-13 12:50:00,43.55,43.6,43.53,43.6,11500.0,37.6493,37.6926,37.632,37.6926,11500.0
2013-12-13 13:00:00,43.6,43.66,43.59,43.64,6700.0,37.6926,37.7444,37.6839,37.7271,6700.0
2013-12-13 13:10:00,43.66,43.71,43.62,43.71,17500.0,37.7444,37.7877,37.7099,37.7877,17500.0
2013-12-13 13:20:00,43.7,43.72,43.66,43.69,14600.0,37.779,37.7963,37.7444,37.7704,14600.0
2013-12-13 13:30:00,43.69,43.74,43.69,43.72,14100.0,37.7704,37.8136,37.7704,37.7963,14100.0
2013-12-13 13:40:00,43.71,43.73,43.65,43.72,14800.0,37.7877,37.8049,37.7358,37.7963,14800.0
2013-12-13 13:50:00,43.71,43.71,43.65,43.68,12000.0,37.7877,37.7877,37.7358,37.7617,12000.0
2013-12-13 14:00:00,43.67,43.67,43.56,43.57,18000.0,37.7531,37.7531,37.658,37.6666,18000.0
2013-12-13 14:10:00,43.57,43.61,43.53,43.61,14900.0,37.6666,37.7012,37.632,37.7012,14900.0
2013-12-13 14:20:00,43.6,43.61,43.57,43.57,17700.0,37.6926,37.7012,37.6666,37.6666,17700.0
2013-12-13 14:30:00,43.57,43.59,43.54,43.55,22400.0,37.6666,37.6839,37.6407,37.6493,22400.0
2013-12-13 14:40:00,43.55,43.56,43.5,43.52,26300.0,37.6493,37.658,37.6061,37.6234,26300.0
2013-12-13 14:50:00,43.51,43.65,43.51,43.64,26300.0,37.6148,37.7358,37.6148,37.7271,26300.0
2013-12-13 15:00:00,43.65,43.67,43.56,43.61,43900.0,37.7358,37.7531,37.658,37.7012,43900.0
2013-12-13 15:10:00,43.62,43.73,43.61,43.73,33800.0,37.7099,37.8049,37.7012,37.8049,33800.0
2013-12-13 15:20:00,43.71,43.84,43.71,43.79,39500.0,37.7877,37.9,37.7877,37.8568,39500.0
2013-12-13 15:30:00,43.79,43.81,43.71,43.74,62300.0,37.8568,37.8741,37.7877,37.8136,62300.0
2013-12-13 15:40:00,43.74,43.83,43.73,43.81,79800.0,37.8136,37.8914,37.8049,37.8741,79800.0
2013-12-13 15:50:00,43.82,43.84,43.7,43.71,153900.0,37.8828,37.9,37.779,37.7877,153900.0
2013-12-16 09:30:00,43.85,44.04,43.77,44.01,84500.0,37.9087,38.0729,37.8395,38.047,84500.0
2013-12-16 09:40:00,44.02,44.07,43.91,44.02,41600.0,38.0557,38.0989,37.9606,38.0557,41600.0
2013-12-16 09:50:00,44.04,44.08,44.01,44.06,32400.0,38.0729,38.1075,38.047,38.0902,32400.0
2013-12-16 10:00:00,44.06,44.08,43.98,44.05,18600.0,38.0902,38.1075,38.0211,38.0816,18600.0
2013-12-16 10:10:00,44.04,44.11,44.03,44.09,19300.0,38.0729,38.1335,38.0643,38.1162,19300.0
2013-12-16 10:20:00,44.09,44.14,44.04,44.08,21300.0,38.1162,38.1594,38.0729,38.1075,21300.0
2013-12-16 10:30:00,44.08,44.1,43.96,44.09,42500.0,38.1075,38.1248,38.0038,38.1162,42500.0
2013-12-16 10:40:00,44.09,44.15,44.05,44.13,15400.0,38.1162,38.168,38.0816,38.1508,15400.0
2013-12-16 10:50:00,44.12,44.18,44.11,44.12,25700.0,38.1421,38.194,38.1335,38.1421,25700.0
2013-12-16 11:00:00,44.12,44.12,43.98,44.0,32800.0,38.1421,38.1421,38.0211,38.0384,32800.0
2013-12-16 11:10:00,43.99,44.09,43.99,44.08,19600.0,38.0297,38.1162,38.0297,38.1075,19600.0
2013-12-16 11:20:00,44.07,44.13,44.07,44.13,14300.0,38.0989,38.1508,38.0989,38.1508,14300.0
2013-12-16 11:30:00,44.13,44.23,44.11,44.21,17300.0,38.1508,38.2372,38.1335,38.2199,17300.0
2013-12-16 11:40:00,44.21,44.28,44.19,44.24,24400.0,38.2199,38.2804,38.2026,38.2458,24400.0
2013-12-16 11:50:00,44.24,44.25,44.21,44.25,14100.0,38.2458,38.2545,38.2199,38.2545,14100.0
2013-12-16 12:00:00,44.25,44.29,44.22,44.27,19000.0,38.2545,38.2891,38.2286,38.2718,19000.0
2013-12-16 12:10:00,44.28,44.29,44.15,44.15,18400.0,38.2804,38.2891,38.168,38.168,18400.0
2013-12-16 12:20:00,44.15,44.2,44.15,44.19,14500.0,38.168,38.2113,38.168,38.2026,14500.0
2013-12-16 12:30:00,44.19,44.23,44.18,44.18,21800.0,38.2026,38.2372,38.194,38.194,21800.0
2013-12-16 12:40:00,44.18,44.22,44.18,44.19,13900.0,38.194,38.2286,38.194,38.2026,13900.0
2013-12-16 12:50:00,44.19,44.23,44.19,44.19,15900.0,38.2026,38.2372,38.2026,38.2026,15900.0
2013-12-16 13:00:00,44.18,44.19,44.09,44.15,15900.0,38.194,38.2026,38.1162,38.168,15900.0
2013-12-16 13:10:00,44.15,44.18,44.13,44.15,17200.0,38.168,38.194,38.1508,38.168,17200.0
2013-12-16 13:20:00,44.16,44.2,44.14,44.2,13900.0,38.1767,38.2113,38.1594,38.2113,13900.0
2013-12-16 13:30:00,44.21,44.23,44.2,44.22,19900.0,38.2199,38.2372,38.2113,38.2286,19900.0
2013-12-16 13:40:00,44.23,44.24,44.2,44.24,15300.0,38.2372,38.2458,38.2113,38.2458,15300.0
2013-12-16 13:50:00,44.25,44.32,44.24,44.32,47400.0,38.2545,38.315,38.2458,38.315,47400.0
2013-12-16 14:00:00,44.31,44.39,44.3,44.38,14900.0,38.3064,38.3755,38.2977,38.3669,14900.0
2013-12-16 14:10:00,44.37,44.4,44.34,44.34,18900.0,38.3582,38.3842,38.3323,38.3323,18900.0
2013-12-16 14:20:00,44.34,44.34,44.3,44.31,26300.0,38.3323,38.3323,38.2977,38.3064,26300.0
2013-12-16 14:30:00,44.31,44.32,44.23,44.25,21500.0,38.3064,38.315,38.2372,38.2545,21500.0
2013-12-16 14:40:00,44.25,44.28,44.23,44.26,22000.0,38.2545,38.2804,38.2372,38.2631,22000.0
2013-12-16 14:50:00,44.27,44.3,44.26,44.3,11800.0,38.2718,38.2977,38.2631,38.2977,11800.0
2013-12-16 15:00:00,44.3,44.31,44.27,44.29,18100.0,38.2977,38.3064,38.2718,38.2891,18100.0
2013-12-16 15:10:00,44.3,44.31,44.27,44.27,28600.0,38.2977,38.3064,38.2718,38.2718,28600.0
2013-12-16 15:20:00,44.28,44.28,44.21,44.22,36000.0,38.2804,38.2804,38.2199,38.2286,36000.0
2013-12-16 15:30:00,44.21,44.21,44.17,44.17,33100.0,38.2199,38.2199,38.1853,38.1853,33100.0
2013-12-16 15:40:00,44.17,44.19,44.16,44.16,54200.0,38.1853,38.2026,38.1767,38.1767,54200.0
2013-12-16 15:50:00,44.16,44.17,44.13,44.14,108200.0,38.1767,38.1853,38.1508,38.1594,108200.0
2013-12-17 09:30:00,44.06,44.14,43.96,43.96,54000.0,38.0902,38.1594,38.0038,38.0038,54000.0
2013-12-17 09:40:00,43.94,44.15,43.9,44.15,37800.0,37.9865,38.168,37.9519,38.168,37800.0
2013-12-17 09:50:00,44.14,44.17,44.04,44.09,30600.0,38.1594,38.1853,38.0729,38.1162,30600.0
2013-12-17 10:00:00,44.1,44.2,44.08,44.11,59800.0,38.1248,38.2113,38.1075,38.1335,59800.0
2013-12-17 10:10:00,44.1,44.12,44.02,44.07,32700.0,38.1248,38.1421,38.0557,38.0989,32700.0
2013-12-17 10:20:00,44.07,44.22,44.07,44.22,26800.0,38.0989,38.2286,38.0989,38.2286,26800.0
2013-12-17 10:30:00,44.21,44.33,44.17,44.32,18800.0,38.2199,38.3237,38.1853,38.315,18800.0
2013-12-17 10:40:00,44.31,44.33,44.13,44.14,17600.0,38.3064,38.3237,38.1508,38.1594,17600.0
2013-12-17 10:50:00,44.14,44.16,44.1,44.16,18200.0,38.1594,38.1767,38.1248,38.1767,18200.0
2013-12-17 11:00:00,44.14,44.15,44.04,44.09,21800.0,38.1594,38.168,38.0729,38.1162,21800.0
2013-12-17 11:10:00,44.06,44.15,44.06,44.09,32800.0,38.0902,38.168,38.0902,38.1162,32800.0
2013-12-17 11:20:00,44.09,44.14,44.02,44.05,36000.0,38.1162,38.1594,38.0557,38.0816,36000.0
2013-12-17 11:30:00,44.05,44.22,44.05,44.21,28900.0,38.0816,38.2286,38.0816,38.2199,28900.0
2013-12-17 11:40:00,44.21,44.23,44.12,44.15,37800.0,38.2199,38.2372,38.1421,38.168,37800.0
2013-12-17 11:50:00,44.15,44.27,44.14,44.15,43800.0,38.168,38.2718,38.1594,38.168,43800.0
2013-12-17 12:00:00,44.14,44.22,44.14,44.2,30000.0,38.1594,38.2286,38.1594,38.2113,30000.0
2013-12-17 12:10:00,44.2,44.36,44.19,44.36,36300.0,38.2113,38.3496,38.2026,38.3496,36300.0
2013-12-17 12:20:00,44.34,44.38,44.33,44.38,31100.0,38.3323,38.3669,38.3237,38.3669,31100.0
2013-12-17 12:30:00,44.38,44.4,44.3,44.35,50100.0,38.3669,38.3842,38.2977,38.3409,50100.0
2013-12-17 12:40:00,44.36,44.36,44.24,44.24,52200.0,38.3496,38.3496,38.2458,38.2458,52200.0
2013-12-17 12:50:00,44.23,44.36,44.23,44.28,23900.0,38.2372,38.3496,38.2372,38.2804,23900.0
2013-12-17 13:00:00,44.29,44.31,44.18,44.18,36400.0,38.2891,38.3064,38.194,38.194,36400.0
2013-12-17 13:10:00,44.18,44.2,44.12,44.16,37100.0,38.194,38.2113,38.1421,38.1767,37100.0
2013-12-17 13:20:00,44.15,44.26,44.15,44.26,30700.0,38.168,38.2631,38.168,38.2631,30700.0
2013-12-17 13:30:00,44.27,44.29,44.19,44.29,34000.0,38.2718,38.2891,38.2026,38.2891,34000.0
2013-12-17 13:40:00,44.29,44.38,44.27,44.27,34500.0,38.2891,38.3669,38.2718,38.2718,34500.0
2013-12-17 13:50:00,44.27,44.27,44.19,44.21,26000.0,38.2718,38.2718,38.2026,38.2199,26000.0
2013-12-17 14:00:00,44.21,44.41,44.21,44.41,28100.0,38.2199,38.3928,38.2199,38.3928,28100.0
2013-12-17 14:10:00,44.41,44.47,44.4,44.43,29700.0,38.3928,38.4447,38.3842,38.4101,29700.0
2013-12-17 14:20:00,44.43,44.48,44.43,44.45,31200.0,38.4101,38.4533,38.4101,38.4274,31200.0
2013-12-17 14:30:00,44.45,44.46,44.32,44.33,40600.0,38.4274,38.436,38.315,38.3237,40600.0
2013-12-17 14:40:00,44.32,44.34,44.26,44.28,42100.0,38.315,38.3323,38.2631,38.2804,42100.0
2013-12-17 14:50:00,44.28,44.28,44.18,44.2,63300.0,38.2804,38.2804,38.194,38.2113,63300.0
2013-12-17 15:00:00,44.2,44.24,44.18,44.22,50900.0,38.2113,38.2458,38.194,38.2286,50900.0
2013-12-17 15:10:00,44.22,44.22,44.14,44.14,39000.0,38.2286,38.2286,38.1594,38.1594,39000.0
2013-12-17 15:20:00,44.14,44.16,44.06,44.08,92000.0,38.1594,38.1767,38.0902,38.1075,92000.0
2013-12-17 15:30:00,44.08,44.11,44.02,44.11,84400.0,38.1075,38.1335,38.0557,38.1335,84400.0
2013-12-17 15:40:00,44.11,44.26,44.1,44.22,99200.0,38.1335,38.2631,38.1248,38.2286,99200.0
2013-12-17 15:50:00,44.23,44.25,44.19,44.2,114300.0,38.2372,38.2545,38.2026,38.2113,114300.0
2013-12-18 09:30:00,44.06,44.22,44.05,44.06,40100.0,38.0902,38.2286,38.0816,38.0902,40100.0
2013-12-18 09:40:00,44.05,44.14,44.0,44.06,26200.0,38.0816,38.1594,38.0384,38.0902,26200.0
2013-12-18 09:50:00,44.05,44.15,44.02,44.1,25400.0,38.0816,38.168,38.0557,38.1248,25400.0
2013-12-18 10:00:00,44.12,44.19,44.04,44.15,18800.0,38.1421,38.2026,38.0729,38.168,18800.0
2013-12-18 10:10:00,44.14,44.15,44.0,44.03,11700.0,38.1594,38.168,38.0384,38.0643,11700.0
2013-12-18 10:20:00,44.03,44.09,44.01,44.07,11600.0,38.0643,38.1162,38.047,38.0989,11600.0
2013-12-18 10:30:00,44.08,44.13,44.03,44.12,10500.0,38.1075,38.1508,38.0643,38.1421,10500.0
2013-12-18 10:40:00,44.12,44.18,44.05,44.18,28500.0,38.1421,38.194,38.0816,38.194,28500.0
2013-12-18 10:50:00,44.17,44.18,44.09,44.13,22800.0,38.1853,38.194,38.1162,38.1508,22800.0
2013-12-18 11:00:00,44.13,44.13,44.0,44.1,59800.0,38.1508,38.1508,38.0384,38.1248,59800.0
2013-12-18 11:10:00,44.1,44.16,44.1,44.13,20400.0,38.1248,38.1767,38.1248,38.1508,20400.0
2013-12-18 11:20:00,44.12,44.2,44.12,44.18,11400.0,38.1421,38.2113,38.1421,38.194,11400.0
2013-12-18 11:30:00,44.16,44.2,44.09,44.13,14500.0,38.1767,38.2113,38.1162,38.1508,14500.0
2013-12-18 11:40:00,44.1,44.1,43.98,43.99,10400.0,38.1248,38.1248,38.0211,38.0297,10400.0
2013-12-18 11:50:00,43.99,44.09,43.99,44.02,37900.0,38.0297,38.1162,38.0297,38.0557,37900.0
2013-12-18 12:00:00,44.02,44.05,44.01,44.01,12100.0,38.0557,38.0816,38.047,38.047,12100.0
2013-12-18 12:10:00,44.02,44.07,44.02,44.04,8900.0,38.0557,38.0989,38.0557,38.0729,8900.0
2013-12-18 12:20:00,44.05,44.08,44.04,44.05,18900.0,38.0816,38.1075,38.0729,38.0816,18900.0
2013-12-18 12:30:00,44.05,44.05,44.0,44.0,9500.0,38.0816,38.0816,38.0384,38.0384,9500.0
2013-12-18 12:40:00,44.01,44.01,43.96,43.98,10100.0,38.047,38.047,38.0038,38.0211,10100.0
2013-12-18 12:50:00,43.98,43.99,43.9,43.96,40800.0,38.0211,38.0297,37.9519,38.0038,40800.0
2013-12-18 13:00:00,43.97,44.02,43.94,44.02,16900.0,38.0124,38.0557,37.9865,38.0557,16900.0
2013-12-18 13:10:00,44.01,44.03,43.91,43.96,11700.0,38.047,38.0643,37.9606,38.0038,11700.0
2013-12-18 13:20:00,43.96,43.98,43.92,43.98,10300.0,38.0038,38.0211,37.9692,38.0211,10300.0
2013-12-18 13:30:00,43.97,43.98,43.92,43.94,14700.0,38.0124,38.0211,37.9692,37.9865,14700.0
2013-12-18 13:40:00,43.94,44.01,43.94,43.99,17100.0,37.9865,38.047,37.9865,38.0297,17100.0
2013-12-18 13:50:00,44.0,44.1,44.0,44.1,24100.0,38.0384,38.1248,38.0384,38.1248,24100.0
2013-12-18 14:00:00,44.09,44.58,43.74,44.55,50300.0,38.1162,38.5398,37.8136,38.5138,50300.0
2013-12-18 14:10:00,44.56,44.62,44.41,44.49,32000.0,38.5225,38.5744,38.3928,38.462,32000.0
2013-12-18 14:20:00,44.51,44.61,44.48,44.55,40400.0,38.4793,38.5657,38.4533,38.5138,40400.0
2013-12-18 14:30:00,44.54,44.75,44.5,44.75,51600.0,38.5052,38.6867,38.4706,38.6867,51600.0
2013-12-18 14:40:00,44.74,44.78,44.57,44.64,36400.0,38.6781,38.7127,38.5311,38.5917,36400.0
2013-12-18 14:50:00,44.63,44.63,44.54,44.57,35700.0,38.583,38.583,38.5052,38.5311,35700.0
2013-12-18 15:00:00,44.57,44.58,44.42,44.47,112600.0,38.5311,38.5398,38.4015,38.4447,112600.0
2013-12-18 15:10:00,44.48,44.76,44.47,44.74,70600.0,38.4533,38.6954,38.4447,38.6781,70600.0
2013-12-18 15:20:00,44.74,44.77,44.68,44.72,40300.0,38.6781,38.704,38.6262,38.6608,40300.0
2013-12-18 15:30:00,44.72,44.77,44.7,44.75,75000.0,38.6608,38.704,38.6435,38.6867,75000.0
2013-12-18 15:40:00,44.76,44.91,44.75,44.75,105200.0,38.6954,38.8251,38.6867,38.6867,105200.0
2013-12-18 15:50:00,44.77,44.79,44.68,44.74,231900.0,38.704,38.7213,38.6262,38.6781,231900.0
2013-12-19 09:30:00,45.87,45.95,45.48,45.64,248800.0,39.655,39.7242,39.3178,39.4562,248800.0
2013-12-19 09:40:00,45.67,45.67,45.23,45.42,148100.0,39.4821,39.4821,39.1017,39.266,148100.0
2013-12-19 09:50:00,45.42,45.67,45.35,45.53,142500.0,39.266,39.4821,39.2055,39.3611,142500.0
2013-12-19 10:00:00,45.52,45.71,45.46,45.7,92700.0,39.3524,39.5167,39.3005,39.508,92700.0
2013-12-19 10:10:00,45.7,45.74,45.5,45.71,102300.0,39.508,39.5426,39.3351,39.5167,102300.0
2013-12-19 10:20:00,45.71,45.81,45.66,45.8,119000.0,39.5167,39.6031,39.4734,39.5945,119000.0
2013-12-19 10:30:00,45.81,45.81,45.6,45.7,137800.0,39.6031,39.6031,39.4216,39.508,137800.0
2013-12-19 10:40:00,45.7,45.9,45.63,45.84,99200.0,39.508,39.6809,39.4475,39.6291,99200.0
2013-12-19 10:50:00,45.84,46.0,45.83,45.98,120500.0,39.6291,39.7674,39.6204,39.7501,120500.0
2013-12-19 11:00:00,45.97,46.16,45.97,46.06,104400.0,39.7414,39.9057,39.7414,39.8193,104400.0
2013-12-19 11:10:00,46.03,46.03,45.5,45.79,321300.0,39.7933,39.7933,39.3351,39.5858,321300.0
2013-12-19 11:20:00,45.77,45.83,45.66,45.75,97700.0,39.5685,39.6204,39.4734,39.5513,97700.0
2013-12-19 11:30:00,45.74,45.79,45.69,45.74,61100.0,39.5426,39.5858,39.4994,39.5426,61100.0
2013-12-19 11:40:00,45.76,45.8,45.66,45.75,42900.0,39.5599,39.5945,39.4734,39.5513,42900.0
2013-12-19 11:50:00,45.74,45.94,45.74,45.8,61100.0,39.5426,39.7155,39.5426,39.5945,61100.0
2013-12-19 12:00:00,45.78,45.79,45.69,45.76,45600.0,39.5772,39.5858,39.4994,39.5599,45600.0
2013-12-19 12:10:00,45.76,45.8,45.58,45.67,71500.0,39.5599,39.5945,39.4043,39.4821,71500.0
2013-12-19 12:20:00,45.68,45.73,45.62,45.7,51700.0,39.4907,39.534,39.4389,39.508,51700.0
2013-12-19 12:30:00,45.71,45.72,45.68,45.7,63200.0,39.5167,39.5253,39.4907,39.508,63200.0
2013-12-19 12:40:00,45.7,45.7,45.51,45.62,57500.0,39.508,39.508,39.3438,39.4389,57500.0
2013-12-19 12:50:00,45.61,45.76,45.59,45.7,18100.0,39.4302,39.5599,39.4129,39.508,18100.0
2013-12-19 13:00:00,45.69,45.7,45.56,45.7,18900.0,39.4994,39.508,39.387,39.508,18900.0
2013-12-19 13:10:00,45.71,45.71,45.61,45.69,25900.0,39.5167,39.5167,39.4302,39.4994,25900.0
2013-12-19 13:20:00,45.68,45.74,45.65,45.71,22200.0,39.4907,39.5426,39.4648,39.5167,22200.0
2013-12-19 13:30:00,45.7,45.75,45.6,45.61,48700.0,39.508,39.5513,39.4216,39.4302,48700.0
2013-12-19 13:40:00,45.61,45.66,45.6,45.66,37500.0,39.4302,39.4734,39.4216,39.4734,37500.0
2013-12-19 13:50:00,45.67,45.76,45.66,45.72,58800.0,39.4821,39.5599,39.4734,39.5253,58800.0
2013-12-19 14:00:00,45.71,45.81,45.69,45.79,43700.0,39.5167,39.6031,39.4994,39.5858,43700.0
2013-12-19 14:10:00,45.79,45.8,45.64,45.64,25700.0,39.5858,39.5945,39.4562,39.4562,25700.0
2013-12-19 14:20:00,45.64,45.65,45.58,45.59,39600.0,39.4562,39.4648,39.4043,39.4129,39600.0
2013-12-19 14:30:00,45.6,45.64,45.59,45.63,37200.0,39.4216,39.4562,39.4129,39.4475,37200.0
2013-12-19 14:40:00,45.63,45.74,45.63,45.71,41600.0,39.4475,39.5426,39.4475,39.5167,41600.0
2013-12-19 14:50:00,45.7,45.72,45.65,45.7,67900.0,39.508,39.5253,39.4648,39.508,67900.0
2013-12-19 15:00:00,45.7,45.72,45.65,45.65,44000.0,39.508,39.5253,39.4648,39.4648,44000.0
2013-12-19 15:10:00,45.66,46.16,45.65,46.1,357300.0,39.4734,39.9057,39.4648,39.8538,357300.0
2013-12-19 15:20:00,46.1,46.11,45.83,45.87,180400.0,39.8538,39.8625,39.6204,39.655,180400.0
2013-12-19 15:30:00,45.86,46.04,45.85,46.02,159100.0,39.6464,39.802,39.6377,39.7847,159100.0
2013-12-19 15:40:00,46.02,46.11,45.89,45.92,183900.0,39.7847,39.8625,39.6723,39.6982,183900.0
2013-12-19 15:50:00,45.92,45.96,45.86,45.91,198800.0,39.6982,39.7328,39.6464,39.6896,198800.0
2013-12-20 09:30:00,45.81,46.15,45.81,46.15,98800.0,39.6031,39.8971,39.6031,39.8971,98800.0
2013-12-20 09:40:00,46.13,46.14,45.99,46.03,37900.0,39.8798,39.8884,39.7587,39.7933,37900.0
2013-12-20 09:50:00,46.02,46.18,45.98,46.11,53200.0,39.7847,39.923,39.7501,39.8625,53200.0
2013-12-20 10:00:00,46.13,46.13,46.03,46.08,29300.0,39.8798,39.8798,39.7933,39.8365,29300.0
2013-12-20 10:10:00,46.08,46.12,46.02,46.05,32800.0,39.8365,39.8711,39.7847,39.8106,32800.0
2013-12-20 10:20:00,46.05,46.23,46.0,46.22,58600.0,39.8106,39.9662,39.7674,39.9576,58600.0
2013-12-20 10:30:00,46.21,46.35,46.2,46.34,24400.0,39.9489,40.07,39.9403,40.0613,24400.0
2013-12-20 10:40:00,46.33,46.36,46.3,46.34,21800.0,40.0527,40.0786,40.0267,40.0613,21800.0
2013-12-20 10:50:00,46.34,46.37,46.32,46.34,23400.0,40.0613,40.0873,40.044,40.0613,23400.0
2013-12-20 11:00:00,46.34,46.38,46.32,46.38,13900.0,40.0613,40.0959,40.044,40.0959,13900.0
2013-12-20 11:10:00,46.38,46.42,46.37,46.4,25000.0,40.0959,40.1305,40.0873,40.1132,25000.0
2013-12-20 11:20:00,46.41,46.45,46.39,46.4,26600.0,40.1218,40.1564,40.1045,40.1132,26600.0
2013-12-20 11:30:00,46.41,46.47,46.34,46.36,41500.0,40.1218,40.1737,40.0613,40.0786,41500.0
2013-12-20 11:40:00,46.36,46.49,46.35,46.48,25400.0,40.0786,40.191,40.07,40.1823,25400.0
2013-12-20 11:50:00,46.48,46.49,46.41,46.45,49000.0,40.1823,40.191,40.1218,40.1564,49000.0
2013-12-20 12:00:00,46.44,46.45,46.42,46.44,43100.0,40.1478,40.1564,40.1305,40.1478,43100.0
2013-12-20 12:10:00,46.44,46.56,46.44,46.55,91400.0,40.1478,40.2515,40.1478,40.2429,91400.0
2013-12-20 12:20:00,46.55,46.6,46.52,46.6,40300.0,40.2429,40.2861,40.2169,40.2861,40300.0
2013-12-20 12:30:00,46.59,46.65,46.55,46.64,49100.0,40.2774,40.3293,40.2429,40.3207,49100.0
2013-12-20 12:40:00,46.64,46.72,46.64,46.72,30700.0,40.3207,40.3898,40.3207,40.3898,30700.0
2013-12-20 12:50:00,46.73,46.79,46.72,46.74,36800.0,40.3985,40.4503,40.3898,40.4071,36800.0
2013-12-20 13:00:00,46.74,46.82,46.73,46.78,35500.0,40.4071,40.4763,40.3985,40.4417,35500.0
2013-12-20 13:10:00,46.77,46.77,46.65,46.75,42800.0,40.4331,40.4331,40.3293,40.4158,42800.0
2013-12-20 13:20:00,46.75,46.79,46.69,46.7,29000.0,40.4158,40.4503,40.3639,40.3725,29000.0
2013-12-20 13:30:00,46.7,46.7,46.54,46.56,50200.0,40.3725,40.3725,40.2342,40.2515,50200.0
2013-12-20 13:40:00,46.57,46.61,46.53,46.56,23000.0,40.2602,40.2947,40.2256,40.2515,23000.0
2013-12-20 13:50:00,46.57,46.7,46.57,46.69,51400.0,40.2602,40.3725,40.2602,40.3639,51400.0
2013-12-20 14:00:00,46.67,46.75,46.64,46.73,55000.0,40.3466,40.4158,40.3207,40.3985,55000.0
2013-12-20 14:10:00,46.74,46.76,46.71,46.75,25700.0,40.4071,40.4244,40.3812,40.4158,25700.0
2013-12-20 14:20:00,46.74,46.78,46.69,46.76,26800.0,40.4071,40.4417,40.3639,40.4244,26800.0
2013-12-20 14:30:00,46.75,46.79,46.74,46.77,48900.0,40.4158,40.4503,40.4071,40.4331,48900.0
2013-12-20 14:40:00,46.77,46.81,46.75,46.77,72500.0,40.4331,40.4676,40.4158,40.4331,72500.0
2013-12-20 14:50:00,46.77,46.79,46.75,46.79,43200.0,40.4331,40.4503,40.4158,40.4503,43200.0
2013-12-20 15:00:00,46.79,46.83,46.78,46.82,36800.0,40.4503,40.4849,40.4417,40.4763,36800.0
2013-12-20 15:10:00,46.83,46.86,46.82,46.85,36100.0,40.4849,40.5109,40.4763,40.5022,36100.0
2013-12-20 15:20:00,46.84,46.85,46.74,46.74,32500.0,40.4936,40.5022,40.4071,40.4071,32500.0
2013-12-20 15:30:00,46.74,46.82,46.74,46.81,55300.0,40.4071,40.4763,40.4071,40.4676,55300.0
2013-12-20 15:40:00,46.82,46.92,46.81,46.91,104300.0,40.4763,40.5627,40.4676,40.5541,104300.0
2013-12-20 15:50:00,46.9,47.05,46.83,46.96,346600.0,40.5454,40.6751,40.4849,40.5973,346600.0
2013-12-23 09:30:00,47.39,47.51,47.34,47.48,52700.0,40.969,41.0728,40.9258,41.0469,52700.0
2013-12-23 09:40:00,47.48,47.6,47.29,47.29,41200.0,41.0469,41.1506,40.8826,40.8826,41200.0
2013-12-23 09:50:00,47.29,47.34,47.23,47.28,31600.0,40.8826,40.9258,40.8307,40.874,31600.0
2013-12-23 10:00:00,47.28,47.28,47.2,47.28,23700.0,40.874,40.874,40.8048,40.874,23700.0
2013-12-23 10:10:00,47.28,47.31,47.17,47.19,47300.0,40.874,40.8999,40.7789,40.7961,47300.0
2013-12-23 10:20:00,47.2,47.34,47.17,47.27,55200.0,40.8048,40.9258,40.7789,40.8653,55200.0
2013-12-23 10:30:00,47.27,47.28,47.18,47.28,26000.0,40.8653,40.874,40.7875,40.874,26000.0
2013-12-23 10:40:00,47.28,47.34,47.22,47.29,70900.0,40.874,40.9258,40.8221,40.8826,70900.0
2013-12-23 10:50:00,47.3,47.3,47.23,47.23,21700.0,40.8912,40.8912,40.8307,40.8307,21700.0
2013-12-23 11:00:00,47.24,47.24,47.18,47.18,32100.0,40.8394,40.8394,40.7875,40.7875,32100.0
2013-12-23 11:10:00,47.18,47.18,47.16,47.17,16400.0,40.7875,40.7875,40.7702,40.7789,16400.0
2013-12-23 11:20:00,47.16,47.18,47.14,47.17,15700.0,40.7702,40.7875,40.7529,40.7789,15700.0
2013-12-23 11:30:00,47.17,47.19,47.13,47.17,14700.0,40.7789,40.7961,40.7443,40.7789,14700.0
2013-12-23 11:40:00,47.17,47.19,47.1,47.11,20100.0,40.7789,40.7961,40.7183,40.727,20100.0
2013-12-23 11:50:00,47.1,47.18,47.1,47.15,47600.0,40.7183,40.7875,40.7183,40.7616,47600.0
2013-12-23 12:00:00,47.16,47.21,47.1,47.16,42700.0,40.7702,40.8134,40.7183,40.7702,42700.0
2013-12-23 12:10:00,47.16,47.2,47.07,47.12,37100.0,40.7702,40.8048,40.6924,40.7356,37100.0
2013-12-23 12:20:00,47.13,47.19,47.11,47.18,18800.0,40.7443,40.7961,40.727,40.7875,18800.0
2013-12-23 12:30:00,47.18,47.25,47.1,47.16,28300.0,40.7875,40.848,40.7183,40.7702,28300.0
2013-12-23 12:40:00,47.15,47.16,47.0,47.0,32700.0,40.7616,40.7702,40.6319,40.6319,32700.0
2013-12-23 12:50:00,47.02,47.06,46.93,46.94,28800.0,40.6492,40.6838,40.5714,40.58,28800.0
2013-12-23 13:00:00,46.94,46.97,46.88,46.95,31800.0,40.58,40.606,40.5281,40.5887,31800.0
2013-12-23 13:10:00,46.95,47.02,46.95,46.97,28400.0,40.5887,40.6492,40.5887,40.606,28400.0
2013-12-23 13:20:00,46.97,47.02,46.95,47.02,15100.0,40.606,40.6492,40.5887,40.6492,15100.0
2013-12-23 13:30:00,47.02,47.07,47.0,47.02,19500.0,40.6492,40.6924,40.6319,40.6492,19500.0
2013-12-23 13:40:00,47.01,47.08,47.01,47.05,19000.0,40.6405,40.7011,40.6405,40.6751,19000.0
2013-12-23 13:50:00,47.05,47.11,47.03,47.1,17700.0,40.6751,40.727,40.6578,40.7183,17700.0
2013-12-23 14:00:00,47.09,47.15,47.09,47.14,16300.0,40.7097,40.7616,40.7097,40.7529,16300.0
2013-12-23 14:10:00,47.15,47.18,47.11,47.11,26500.0,40.7616,40.7875,40.727,40.727,26500.0
2013-12-23 14:20:00,47.1,47.16,47.1,47.12,17400.0,40.7183,40.7702,40.7183,40.7356,17400.0
2013-12-23 14:30:00,47.11,47.12,47.06,47.09,55200.0,40.727,40.7356,40.6838,40.7097,55200.0
2013-12-23 14:40:00,47.1,47.12,47.07,47.07,23700.0,40.7183,40.7356,40.6924,40.6924,23700.0
2013-12-23 14:50:00,47.08,47.11,47.06,47.08,21600.0,40.7011,40.727,40.6838,40.7011,21600.0
2013-12-23 15:00:00,47.09,47.11,47.08,47.1,28100.0,40.7097,40.727,40.7011,40.7183,28100.0
2013-12-23 15:10:00,47.1,47.11,47.07,47.11,32600.0,40.7183,40.727,40.6924,40.727,32600.0
2013-12-23 15:20:00,47.11,47.11,47.07,47.07,34200.0,40.727,40.727,40.6924,40.6924,34200.0
2013-12-23 15:30:00,47.06,47.12,47.06,47.12,42400.0,40.6838,40.7356,40.6838,40.7356,42400.0
2013-12-23 15:40:00,47.12,47.12,47.0,47.04,68900.0,40.7356,40.7356,40.6319,40.6665,68900.0
2013-12-23 15:50:00,47.03,47.07,47.02,47.06,130700.0,40.6578,40.6924,40.6492,40.6838,130700.0
2013-12-24 09:30:00,47.05,47.25,47.02,47.06,12100.0,40.6751,40.848,40.6492,40.6838,12100.0
2013-12-24 09:40:00,47.04,47.09,46.96,46.97,7600.0,40.6665,40.7097,40.5973,40.606,7600.0
2013-12-24 09:50:00,47.0,47.04,46.95,47.01,15000.0,40.6319,40.6665,40.5887,40.6405,15000.0
2013-12-24 10:00:00,47.01,47.1,47.01,47.05,6400.0,40.6405,40.7183,40.6405,40.6751,6400.0
2013-12-24 10:10:00,47.07,47.12,47.02,47.12,3000.0,40.6924,40.7356,40.6492,40.7356,3000.0
2013-12-24 10:20:00,47.09,47.11,47.06,47.09,5500.0,40.7097,40.727,40.6838,40.7097,5500.0
2013-12-24 10:30:00,47.11,47.17,47.1,47.15,9700.0,40.727,40.7789,40.7183,40.7616,9700.0
2013-12-24 10:40:00,47.14,47.18,47.13,47.14,5200.0,40.7529,40.7875,40.7443,40.7529,5200.0
2013-12-24 10:50:00,47.15,47.26,47.13,47.2,11700.0,40.7616,40.8567,40.7443,40.8048,11700.0
2013-12-24 11:00:00,47.21,47.28,47.18,47.28,15900.0,40.8134,40.874,40.7875,40.874,15900.0
2013-12-24 11:10:00,47.28,47.37,47.28,47.29,16500.0,40.874,40.9518,40.874,40.8826,16500.0
2013-12-24 11:20:00,47.27,47.29,47.24,47.27,11200.0,40.8653,40.8826,40.8394,40.8653,11200.0
2013-12-24 11:30:00,47.28,47.32,47.26,47.3,8600.0,40.874,40.9085,40.8567,40.8912,8600.0
2013-12-24 11:40:00,47.31,47.35,47.29,47.35,12600.0,40.8999,40.9345,40.8826,40.9345,12600.0
2013-12-24 11:50:00,47.35,47.4,47.32,47.4,24500.0,40.9345,40.9777,40.9085,40.9777,24500.0
2013-12-24 12:00:00,47.41,47.5,47.41,47.5,13500.0,40.9863,41.0641,40.9863,41.0641,13500.0
2013-12-24 12:10:00,47.5,47.54,47.49,47.52,17700.0,41.0641,41.0987,41.0555,41.0814,17700.0
2013-12-24 12:20:00,47.52,47.58,47.51,47.53,13700.0,41.0814,41.1333,41.0728,41.0901,13700.0
2013-12-24 12:30:00,47.53,47.54,47.48,47.48,23300.0,41.0901,41.0987,41.0469,41.0469,23300.0
2013-12-24 12:40:00,47.48,47.48,47.41,47.47,18600.0,41.0469,41.0469,40.9863,41.0382,18600.0
2013-12-24 12:50:00,47.47,47.5,47.43,47.44,40100.0,41.0382,41.0641,41.0036,41.0123,40100.0
2013-12-26 09:30:00,47.56,47.66,47.37,47.51,4700.0,41.116,41.2025,40.9518,41.0728,4700.0
2013-12-26 09:40:00,47.54,47.59,47.47,47.53,5400.0,41.0987,41.142,41.0382,41.0901,5400.0
2013-12-26 09:50:00,47.55,47.57,47.36,47.38,10500.0,41.1074,41.1247,40.9431,40.9604,10500.0
2013-12-26 10:00:00,47.41,47.42,47.35,47.37,6000.0,40.9863,40.995,40.9345,40.9518,6000.0
2013-12-26 10:10:00,47.38,47.42,47.36,47.42,7000.0,40.9604,40.995,40.9431,40.995,7000.0
2013-12-26 10:20:00,47.42,47.43,47.35,47.35,16300.0,40.995,41.0036,40.9345,40.9345,16300.0
2013-12-26 10:30:00,47.38,47.38,47.34,47.34,10200.0,40.9604,40.9604,40.9258,40.9258,10200.0
2013-12-26 10:40:00,47.35,47.35,47.25,47.25,17900.0,40.9345,40.9345,40.848,40.848,17900.0
2013-12-26 10:50:00,47.25,47.3,47.23,47.27,12100.0,40.848,40.8912,40.8307,40.8653,12100.0
2013-12-26 11:00:00,47.26,47.27,47.23,47.26,7900.0,40.8567,40.8653,40.8307,40.8567,7900.0
2013-12-26 11:10:00,47.26,47.33,47.26,47.31,7700.0,40.8567,40.9172,40.8567,40.8999,7700.0
2013-12-26 11:20:00,47.31,47.33,47.3,47.31,4100.0,40.8999,40.9172,40.8912,40.8999,4100.0
2013-12-26 11:30:00,47.31,47.36,47.31,47.33,5000.0,40.8999,40.9431,40.8999,40.9172,5000.0
2013-12-26 11:40:00,47.33,47.35,47.33,47.35,7400.0,40.9172,40.9345,40.9172,40.9345,7400.0
2013-12-26 11:50:00,47.34,47.35,47.33,47.33,7100.0,40.9258,40.9345,40.9172,40.9172,7100.0
2013-12-26 12:00:00,47.34,47.36,47.34,47.34,7200.0,40.9258,40.9431,40.9258,40.9258,7200.0
2013-12-26 12:10:00,47.34,47.34,47.32,47.32,2800.0,40.9258,40.9258,40.9085,40.9085,2800.0
2013-12-26 12:20:00,47.32,47.33,47.29,47.3,11800.0,40.9085,40.9172,40.8826,40.8912,11800.0
2013-12-26 12:30:00,47.31,47.34,47.23,47.24,28200.0,40.8999,40.9258,40.8307,40.8394,28200.0
2013-12-26 12:40:00,47.25,47.26,47.24,47.24,5600.0,40.848,40.8567,40.8394,40.8394,5600.0
2013-12-26 12:50:00,47.25,47.26,47.22,47.22,12300.0,40.848,40.8567,40.8221,40.8221,12300.0
2013-12-26 13:00:00,47.22,47.23,47.21,47.21,6400.0,40.8221,40.8307,40.8134,40.8134,6400.0
2013-12-26 13:10:00,47.21,47.21,47.15,47.15,21700.0,40.8134,40.8134,40.7616,40.7616,21700.0
2013-12-26 13:20:00,47.15,47.17,47.15,47.16,11500.0,40.7616,40.7789,40.7616,40.7702,11500.0
2013-12-26 13:30:00,47.17,47.17,47.15,47.16,25200.0,40.7789,40.7789,40.7616,40.7702,25200.0
2013-12-26 13:40:00,47.16,47.17,47.13,47.13,10100.0,40.7702,40.7789,40.7443,40.7443,10100.0
2013-12-26 13:50:00,47.14,47.2,47.12,47.18,28600.0,40.7529,40.8048,40.7356,40.7875,28600.0
2013-12-26 14:00:00,47.16,47.2,47.16,47.19,14700.0,40.7702,40.8048,40.7702,40.7961,14700.0
2013-12-26 14:10:00,47.2,47.2,47.18,47.18,6500.0,40.8048,40.8048,40.7875,40.7875,6500.0
2013-12-26 14:20:00,47.18,47.19,47.16,47.17,13200.0,40.7875,40.7961,40.7702,40.7789,13200.0
2013-12-26 14:30:00,47.16,47.17,47.14,47.15,16200.0,40.7702,40.7789,40.7529,40.7616,16200.0
2013-12-26 14:40:00,47.16,47.16,47.11,47.13,16300.0,40.7702,40.7702,40.727,40.7443,16300.0
2013-12-26 14:50:00,47.13,47.17,47.12,47.15,23200.0,40.7443,40.7789,40.7356,40.7616,23200.0
2013-12-26 15:00:00,47.15,47.18,47.14,47.18,11500.0,40.7616,40.7875,40.7529,40.7875,11500.0
2013-12-26 15:10:00,47.18,47.18,47.15,47.16,19600.0,40.7875,40.7875,40.7616,40.7702,19600.0
2013-12-26 15:20:00,47.16,47.16,47.15,47.16,15000.0,40.7702,40.7702,40.7616,40.7702,15000.0
2013-12-26 15:30:00,47.16,47.16,47.15,47.16,19800.0,40.7702,40.7702,40.7616,40.7702,19800.0
2013-12-26 15:40:00,47.15,47.19,47.15,47.19,37700.0,40.7616,40.7961,40.7616,40.7961,37700.0
2013-12-26 15:50:00,47.19,47.2,47.12,47.14,84500.0,40.7961,40.8048,40.7356,40.7529,84500.0
2013-12-27 09:30:00,47.24,47.48,47.2,47.47,43500.0,40.8394,41.0469,40.8048,41.0382,43500.0
2013-12-27 09:40:00,47.46,47.5,47.43,47.43,12300.0,41.0296,41.0641,41.0036,41.0036,12300.0
2013-12-27 09:50:00,47.44,47.55,47.44,47.44,27000.0,41.0123,41.1074,41.0123,41.0123,27000.0
2013-12-27 10:00:00,47.45,47.59,47.45,47.54,24200.0,41.0209,41.142,41.0209,41.0987,24200.0
2013-12-27 10:10:00,47.55,47.58,47.53,47.58,18400.0,41.1074,41.1333,41.0901,41.1333,18400.0
2013-12-27 10:20:00,47.57,47.57,47.5,47.56,23600.0,41.1247,41.1247,41.0641,41.116,23600.0
2013-12-27 10:30:00,47.56,47.58,47.51,47.51,15400.0,41.116,41.1333,41.0728,41.0728,15400.0
2013-12-27 10:40:00,47.5,47.56,47.46,47.48,37700.0,41.0641,41.116,41.0296,41.0469,37700.0
2013-12-27 10:50:00,47.49,47.49,47.4,47.41,7400.0,41.0555,41.0555,40.9777,40.9863,7400.0
2013-12-27 11:00:00,47.42,47.44,47.35,47.35,19300.0,40.995,41.0123,40.9345,40.9345,19300.0
2013-12-27 11:10:00,47.35,47.4,47.35,47.39,15500.0,40.9345,40.9777,40.9345,40.969,15500.0
2013-12-27 11:20:00,47.39,47.39,47.27,47.31,13500.0,40.969,40.969,40.8653,40.8999,13500.0
2013-12-27 11:30:00,47.31,47.41,47.31,47.36,18200.0,40.8999,40.9863,40.8999,40.9431,18200.0
2013-12-27 11:40:00,47.36,47.37,47.34,47.35,7600.0,40.9431,40.9518,40.9258,40.9345,7600.0
2013-12-27 11:50:00,47.36,47.37,47.32,47.34,15200.0,40.9431,40.9518,40.9085,40.9258,15200.0
2013-12-27 12:00:00,47.34,47.37,47.33,47.33,11500.0,40.9258,40.9518,40.9172,40.9172,11500.0
2013-12-27 12:10:00,47.33,47.36,47.32,47.36,8700.0,40.9172,40.9431,40.9085,40.9431,8700.0
2013-12-27 12:20:00,47.36,47.36,47.3,47.33,11300.0,40.9431,40.9431,40.8912,40.9172,11300.0
2013-12-27 12:30:00,47.33,47.34,47.29,47.31,11700.0,40.9172,40.9258,40.8826,40.8999,11700.0
2013-12-27 12:40:00,47.31,47.31,47.28,47.3,6800.0,40.8999,40.8999,40.874,40.8912,6800.0
2013-12-27 12:50:00,47.3,47.31,47.22,47.24,8000.0,40.8912,40.8999,40.8221,40.8394,8000.0
2013-12-27 13:00:00,47.24,47.3,47.24,47.27,8400.0,40.8394,40.8912,40.8394,40.8653,8400.0
2013-12-27 13:10:00,47.27,47.3,47.27,47.3,9300.0,40.8653,40.8912,40.8653,40.8912,9300.0
2013-12-27 13:20:00,47.31,47.31,47.26,47.29,6000.0,40.8999,40.8999,40.8567,40.8826,6000.0
2013-12-27 13:30:00,47.3,47.3,47.25,47.26,8900.0,40.8912,40.8912,40.848,40.8567,8900.0
2013-12-27 13:40:00,47.26,47.26,47.2,47.23,9600.0,40.8567,40.8567,40.8048,40.8307,9600.0
2013-12-27 13:50:00,47.22,47.28,47.22,47.24,11000.0,40.8221,40.874,40.8221,40.8394,11000.0
2013-12-27 14:00:00,47.24,47.26,47.22,47.25,13000.0,40.8394,40.8567,40.8221,40.848,13000.0
2013-12-27 14:10:00,47.25,47.26,47.2,47.21,20400.0,40.848,40.8567,40.8048,40.8134,20400.0
2013-12-27 14:20:00,47.22,47.23,47.19,47.21,19600.0,40.8221,40.8307,40.7961,40.8134,19600.0
2013-12-27 14:30:00,47.2,47.21,47.15,47.16,17000.0,40.8048,40.8134,40.7616,40.7702,17000.0
2013-12-27 14:40:00,47.16,47.17,47.15,47.17,7500.0,40.7702,40.7789,40.7616,40.7789,7500.0
2013-12-27 14:50:00,47.16,47.17,47.12,47.13,16300.0,40.7702,40.7789,40.7356,40.7443,16300.0
2013-12-27 15:00:00,47.13,47.17,47.13,47.16,10900.0,40.7443,40.7789,40.7443,40.7702,10900.0
2013-12-27 15:10:00,47.15,47.16,47.12,47.12,10000.0,40.7616,40.7702,40.7356,40.7356,10000.0
2013-12-27 15:20:00,47.13,47.17,47.12,47.16,11400.0,40.7443,40.7789,40.7356,40.7702,11400.0
2013-12-27 15:30:00,47.16,47.19,47.15,47.15,24700.0,40.7702,40.7961,40.7616,40.7616,24700.0
2013-12-27 15:40:00,47.16,47.16,47.12,47.13,26600.0,40.7702,40.7702,40.7356,40.7443,26600.0
2013-12-27 15:50:00,47.13,47.13,47.1,47.12,68500.0,40.7443,40.7443,40.7183,40.7356,68500.0
2013-12-30 09:30:00,46.9,47.19,46.88,47.13,29000.0,40.5454,40.7961,40.5281,40.7443,29000.0
2013-12-30 09:40:00,47.13,47.15,47.06,47.11,11900.0,40.7443,40.7616,40.6838,40.727,11900.0
2013-12-30 09:50:00,47.09,47.11,47.03,47.07,8200.0,40.7097,40.727,40.6578,40.6924,8200.0
2013-12-30 10:00:00,47.11,47.24,47.11,47.23,9800.0,40.727,40.8394,40.727,40.8307,9800.0
2013-12-30 10:10:00,47.22,47.3,47.21,47.23,10200.0,40.8221,40.8912,40.8134,40.8307,10200.0
2013-12-30 10:20:00,47.26,47.26,47.15,47.15,9000.0,40.8567,40.8567,40.7616,40.7616,9000.0
2013-12-30 10:30:00,47.15,47.19,47.15,47.18,1600.0,40.7616,40.7961,40.7616,40.7875,1600.0
2013-12-30 10:40:00,47.18,47.22,47.18,47.22,2800.0,40.7875,40.8221,40.7875,40.8221,2800.0
2013-12-30 10:50:00,47.22,47.24,47.2,47.2,3500.0,40.8221,40.8394,40.8048,40.8048,3500.0
2013-12-30 11:00:00,47.22,47.25,47.21,47.21,5100.0,40.8221,40.848,40.8134,40.8134,5100.0
2013-12-30 11:10:00,47.21,47.25,47.21,47.22,4900.0,40.8134,40.848,40.8134,40.8221,4900.0
2013-12-30 11:20:00,47.22,47.24,47.21,47.21,5100.0,40.8221,40.8394,40.8134,40.8134,5100.0
2013-12-30 11:30:00,47.21,47.21,47.14,47.14,7500.0,40.8134,40.8134,40.7529,40.7529,7500.0
2013-12-30 11:40:00,47.17,47.21,47.16,47.18,11300.0,40.7789,40.8134,40.7702,40.7875,11300.0
2013-12-30 11:50:00,47.18,47.2,47.15,47.17,2500.0,40.7875,40.8048,40.7616,40.7789,2500.0
2013-12-30 12:00:00,47.17,47.19,47.17,47.18,5300.0,40.7789,40.7961,40.7789,40.7875,5300.0
2013-12-30 12:10:00,47.18,47.27,47.18,47.23,21400.0,40.7875,40.8653,40.7875,40.8307,21400.0
2013-12-30 12:20:00,47.24,47.28,47.23,47.27,31200.0,40.8394,40.874,40.8307,40.8653,31200.0
2013-12-30 12:30:00,47.27,47.36,47.27,47.33,16200.0,40.8653,40.9431,40.8653,40.9172,16200.0
2013-12-30 12:40:00,47.34,47.38,47.33,47.33,7300.0,40.9258,40.9604,40.9172,40.9172,7300.0
2013-12-30 12:50:00,47.35,47.35,47.32,47.34,7500.0,40.9345,40.9345,40.9085,40.9258,7500.0
2013-12-30 13:00:00,47.34,47.36,47.32,47.36,8100.0,40.9258,40.9431,40.9085,40.9431,8100.0
2013-12-30 13:10:00,47.36,47.4,47.34,47.37,9300.0,40.9431,40.9777,40.9258,40.9518,9300.0
2013-12-30 13:20:00,47.38,47.42,47.38,47.42,1600.0,40.9604,40.995,40.9604,40.995,1600.0
2013-12-30 13:30:00,47.42,47.46,47.41,47.43,16400.0,40.995,41.0296,40.9863,41.0036,16400.0
2013-12-30 13:40:00,47.42,47.45,47.4,47.42,10800.0,40.995,41.0209,40.9777,40.995,10800.0
2013-12-30 13:50:00,47.42,47.43,47.41,47.43,7000.0,40.995,41.0036,40.9863,41.0036,7000.0
2013-12-30 14:00:00,47.43,47.43,47.39,47.39,11900.0,41.0036,41.0036,40.969,40.969,11900.0
2013-12-30 14:10:00,47.39,47.41,47.39,47.39,9200.0,40.969,40.9863,40.969,40.969,9200.0
2013-12-30 14:20:00,47.39,47.41,47.33,47.34,10600.0,40.969,40.9863,40.9172,40.9258,10600.0
2013-12-30 14:30:00,47.33,47.39,47.33,47.39,9900.0,40.9172,40.969,40.9172,40.969,9900.0
2013-12-30 14:40:00,47.39,47.41,47.37,47.38,6800.0,40.969,40.9863,40.9518,40.9604,6800.0
2013-12-30 14:50:00,47.38,47.38,47.34,47.35,7800.0,40.9604,40.9604,40.9258,40.9345,7800.0
2013-12-30 15:00:00,47.34,47.4,47.34,47.35,9000.0,40.9258,40.9777,40.9258,40.9345,9000.0
2013-12-30 15:10:00,47.36,47.36,47.33,47.35,6800.0,40.9431,40.9431,40.9172,40.9345,6800.0
2013-12-30 15:20:00,47.35,47.39,47.34,47.38,11900.0,40.9345,40.969,40.9258,40.9604,11900.0
2013-12-30 15:30:00,47.37,47.38,47.32,47.32,14500.0,40.9518,40.9604,40.9085,40.9085,14500.0
2013-12-30 15:40:00,47.33,47.33,47.28,47.32,24400.0,40.9172,40.9172,40.874,40.9085,24400.0
2013-12-30 15:50:00,47.32,47.32,47.29,47.32,55700.0,40.9085,40.9085,40.8826,40.9085,55700.0
2013-12-31 09:30:00,47.34,47.59,47.28,47.52,9400.0,40.9258,41.142,40.874,41.0814,9400.0
2013-12-31 09:40:00,47.52,47.52,47.36,47.46,4000.0,41.0814,41.0814,40.9431,41.0296,4000.0
2013-12-31 09:50:00,47.44,47.63,47.44,47.62,11100.0,41.0123,41.1765,41.0123,41.1679,11100.0
2013-12-31 10:00:00,47.64,47.65,47.48,47.49,7800.0,41.1852,41.1938,41.0469,41.0555,7800.0
2013-12-31 10:10:00,47.5,47.58,47.44,47.45,10700.0,41.0641,41.1333,41.0123,41.0209,10700.0
2013-12-31 10:20:00,47.44,47.49,47.4,47.45,29900.0,41.0123,41.0555,40.9777,41.0209,29900.0
2013-12-31 10:30:00,47.45,47.47,47.42,47.45,25000.0,41.0209,41.0382,40.995,41.0209,25000.0
2013-12-31 10:40:00,47.44,47.45,47.39,47.41,17900.0,41.0123,41.0209,40.969,40.9863,17900.0
2013-12-31 10:50:00,47.41,47.48,47.39,47.47,32800.0,40.9863,41.0469,40.969,41.0382,32800.0
2013-12-31 11:00:00,47.47,47.52,47.45,47.45,13300.0,41.0382,41.0814,41.0209,41.0209,13300.0
2013-12-31 11:10:00,47.46,47.5,47.42,47.45,10800.0,41.0296,41.0641,40.995,41.0209,10800.0
2013-12-31 11:20:00,47.45,47.45,47.35,47.35,18600.0,41.0209,41.0209,40.9345,40.9345,18600.0
2013-12-31 11:30:00,47.36,47.37,47.29,47.31,15800.0,40.9431,40.9518,40.8826,40.8999,15800.0
2013-12-31 11:40:00,47.31,47.31,47.25,47.25,13600.0,40.8999,40.8999,40.848,40.848,13600.0
2013-12-31 11:50:00,47.26,47.3,47.24,47.3,7600.0,40.8567,40.8912,40.8394,40.8912,7600.0
2013-12-31 12:00:00,47.3,47.35,47.29,47.31,5400.0,40.8912,40.9345,40.8826,40.8999,5400.0
2013-12-31 12:10:00,47.3,47.3,47.23,47.25,12200.0,40.8912,40.8912,40.8307,40.848,12200.0
2013-12-31 12:20:00,47.25,47.28,47.21,47.21,5300.0,40.848,40.874,40.8134,40.8134,5300.0
2013-12-31 12:30:00,47.23,47.28,47.21,47.28,7500.0,40.8307,40.874,40.8134,40.874,7500.0
2013-12-31 12:40:00,47.27,47.27,47.2,47.21,5800.0,40.8653,40.8653,40.8048,40.8134,5800.0
2013-12-31 12:50:00,47.2,47.22,47.19,47.21,9600.0,40.8048,40.8221,40.7961,40.8134,9600.0
2013-12-31 13:00:00,47.23,47.24,47.2,47.2,8800.0,40.8307,40.8394,40.8048,40.8048,8800.0
2013-12-31 13:10:00,47.21,47.3,47.21,47.3,4200.0,40.8134,40.8912,40.8134,40.8912,4200.0
2013-12-31 13:20:00,47.3,47.33,47.29,47.3,7100.0,40.8912,40.9172,40.8826,40.8912,7100.0
2013-12-31 13:30:00,47.31,47.33,47.29,47.32,5100.0,40.8999,40.9172,40.8826,40.9085,5100.0
2013-12-31 13:40:00,47.33,47.33,47.29,47.33,4000.0,40.9172,40.9172,40.8826,40.9172,4000.0
2013-12-31 13:50:00,47.33,47.33,47.28,47.3,8500.0,40.9172,40.9172,40.874,40.8912,8500.0
2013-12-31 14:00:00,47.31,47.32,47.28,47.3,9900.0,40.8999,40.9085,40.874,40.8912,9900.0
2013-12-31 14:10:00,47.31,47.31,47.28,47.3,16200.0,40.8999,40.8999,40.874,40.8912,16200.0
2013-12-31 14:20:00,47.3,47.32,47.22,47.23,16900.0,40.8912,40.9085,40.8221,40.8307,16900.0
2013-12-31 14:30:00,47.24,47.27,47.21,47.23,9100.0,40.8394,40.8653,40.8134,40.8307,9100.0
2013-12-31 14:40:00,47.23,47.26,47.18,47.22,11100.0,40.8307,40.8567,40.7875,40.8221,11100.0
2013-12-31 14:50:00,47.22,47.25,47.19,47.21,7300.0,40.8221,40.848,40.7961,40.8134,7300.0
2013-12-31 15:00:00,47.22,47.24,47.21,47.22,8400.0,40.8221,40.8394,40.8134,40.8221,8400.0
2013-12-31 15:10:00,47.22,47.23,47.18,47.23,13000.0,40.8221,40.8307,40.7875,40.8307,13000.0
2013-12-31 15:20:00,47.23,47.3,47.23,47.3,14000.0,40.8307,40.8912,40.8307,40.8912,14000.0
2013-12-31 15:30:00,47.3,47.35,47.29,47.32,20800.0,40.8912,40.9345,40.8826,40.9085,20800.0
2013-12-31 15:40:00,47.32,47.39,47.3,47.34,54400.0,40.9085,40.969,40.8912,40.9258,54400.0
2013-12-31 15:50:00,47.35,47.43,47.34,47.43,102000.0,40.9345,41.0036,40.9258,41.0036,102000.0
2014-01-02 09:30:00,47.17,47.25,47.05,47.15,43800.0,40.7789,40.848,40.6751,40.7616,43800.0
2014-01-02 09:40:00,47.16,47.34,47.09,47.33,26300.0,40.7702,40.9258,40.7097,40.9172,26300.0
2014-01-02 09:50:00,47.31,47.38,47.21,47.31,23500.0,40.8999,40.9604,40.8134,40.8999,23500.0
2014-01-02 10:00:00,47.29,47.3,47.12,47.14,21300.0,40.8826,40.8912,40.7356,40.7529,21300.0
2014-01-02 10:10:00,47.14,47.18,47.11,47.14,19200.0,40.7529,40.7875,40.727,40.7529,19200.0
2014-01-02 10:20:00,47.14,47.24,47.13,47.19,52700.0,40.7529,40.8394,40.7443,40.7961,52700.0
2014-01-02 10:30:00,47.18,47.18,47.06,47.17,20500.0,40.7875,40.7875,40.6838,40.7789,20500.0
2014-01-02 10:40:00,47.16,47.38,47.16,47.33,22000.0,40.7702,40.9604,40.7702,40.9172,22000.0
2014-01-02 10:50:00,47.34,47.34,47.24,47.27,16500.0,40.9258,40.9258,40.8394,40.8653,16500.0
2014-01-02 11:00:00,47.26,47.3,47.16,47.3,11300.0,40.8567,40.8912,40.7702,40.8912,11300.0
2014-01-02 11:10:00,47.3,47.3,47.16,47.21,14600.0,40.8912,40.8912,40.7702,40.8134,14600.0
2014-01-02 11:20:00,47.2,47.22,47.11,47.17,10600.0,40.8048,40.8221,40.727,40.7789,10600.0
2014-01-02 11:30:00,47.17,47.18,47.06,47.06,8800.0,40.7789,40.7875,40.6838,40.6838,8800.0
2014-01-02 11:40:00,47.07,47.13,47.06,47.08,15200.0,40.6924,40.7443,40.6838,40.7011,15200.0
2014-01-02 11:50:00,47.07,47.08,46.99,47.01,15600.0,40.6924,40.7011,40.6232,40.6405,15600.0
2014-01-02 12:00:00,47.01,47.08,46.98,47.04,9300.0,40.6405,40.7011,40.6146,40.6665,9300.0
2014-01-02 12:10:00,47.04,47.05,46.92,46.95,15400.0,40.6665,40.6751,40.5627,40.5887,15400.0
2014-01-02 12:20:00,46.95,46.98,46.92,46.93,9600.0,40.5887,40.6146,40.5627,40.5714,9600.0
2014-01-02 12:30:00,46.92,47.0,46.9,46.98,14400.0,40.5627,40.6319,40.5454,40.6146,14400.0
2014-01-02 12:40:00,46.97,46.99,46.9,46.96,10500.0,40.606,40.6232,40.5454,40.5973,10500.0
2014-01-02 12:50:00,46.98,47.01,46.92,47.01,8600.0,40.6146,40.6405,40.5627,40.6405,8600.0
2014-01-02 13:00:00,47.01,47.05,47.01,47.02,9400.0,40.6405,40.6751,40.6405,40.6492,9400.0
2014-01-02 13:10:00,47.02,47.02,46.98,47.0,14600.0,40.6492,40.6492,40.6146,40.6319,14600.0
2014-01-02 13:20:00,47.01,47.06,47.0,47.02,16000.0,40.6405,40.6838,40.6319,40.6492,16000.0
2014-01-02 13:30:00,47.02,47.06,47.0,47.04,16400.0,40.6492,40.6838,40.6319,40.6665,16400.0
2014-01-02 13:40:00,47.03,47.09,47.01,47.06,16900.0,40.6578,40.7097,40.6405,40.6838,16900.0
2014-01-02 13:50:00,47.06,47.19,47.04,47.18,27900.0,40.6838,40.7961,40.6665,40.7875,27900.0
2014-01-02 14:00:00,47.19,47.24,47.18,47.22,16000.0,40.7961,40.8394,40.7875,40.8221,16000.0
2014-01-02 14:10:00,47.22,47.24,47.09,47.11,23500.0,40.8221,40.8394,40.7097,40.727,23500.0
2014-01-02 14:20:00,47.08,47.16,47.04,47.1,19700.0,40.7011,40.7702,40.6665,40.7183,19700.0
2014-01-02 14:30:00,47.11,47.14,47.07,47.08,17700.0,40.727,40.7529,40.6924,40.7011,17700.0
2014-01-02 14:40:00,47.08,47.18,47.08,47.17,17700.0,40.7011,40.7875,40.7011,40.7789,17700.0
2014-01-02 14:50:00,47.17,47.19,47.14,47.15,18200.0,40.7789,40.7961,40.7529,40.7616,18200.0
2014-01-02 15:00:00,47.15,47.18,47.07,47.09,18500.0,40.7616,40.7875,40.6924,40.7097,18500.0
2014-01-02 15:10:00,47.09,47.29,47.09,47.29,25000.0,40.7097,40.8826,40.7097,40.8826,25000.0
2014-01-02 15:20:00,47.29,47.3,47.17,47.17,31600.0,40.8826,40.8912,40.7789,40.7789,31600.0
2014-01-02 15:30:00,47.16,47.16,47.08,47.09,39700.0,40.7702,40.7702,40.7011,40.7097,39700.0
2014-01-02 15:40:00,47.1,47.21,47.08,47.2,46100.0,40.7183,40.8134,40.7011,40.8048,46100.0
2014-01-02 15:50:00,47.19,47.2,47.12,47.16,63500.0,40.7961,40.8048,40.7356,40.7702,63500.0
2014-01-03 09:30:00,47.27,47.47,47.26,47.4,22500.0,40.8653,41.0382,40.8567,40.9777,22500.0
2014-01-03 09:40:00,47.4,47.45,47.26,47.3,10700.0,40.9777,41.0209,40.8567,40.8912,10700.0
2014-01-03 09:50:00,47.29,47.32,47.21,47.25,5400.0,40.8826,40.9085,40.8134,40.848,5400.0
2014-01-03 10:00:00,47.25,47.31,47.19,47.2,24800.0,40.848,40.8999,40.7961,40.8048,24800.0
2014-01-03 10:10:00,47.2,47.25,47.14,47.2,15200.0,40.8048,40.848,40.7529,40.8048,15200.0
2014-01-03 10:20:00,47.2,47.29,47.1,47.27,37000.0,40.8048,40.8826,40.7183,40.8653,37000.0
2014-01-03 10:30:00,47.28,47.28,47.14,47.2,33000.0,40.874,40.874,40.7529,40.8048,33000.0
2014-01-03 10:40:00,47.16,47.22,47.11,47.11,20900.0,40.7702,40.8221,40.727,40.727,20900.0
2014-01-03 10:50:00,47.1,47.27,47.1,47.26,11400.0,40.7183,40.8653,40.7183,40.8567,11400.0
2014-01-03 11:00:00,47.25,47.3,47.22,47.24,11800.0,40.848,40.8912,40.8221,40.8394,11800.0
2014-01-03 11:10:00,47.25,47.26,47.19,47.23,23200.0,40.848,40.8567,40.7961,40.8307,23200.0
2014-01-03 11:20:00,47.22,47.3,47.07,47.07,16800.0,40.8221,40.8912,40.6924,40.6924,16800.0
2014-01-03 11:30:00,47.08,47.1,47.02,47.1,12100.0,40.7011,40.7183,40.6492,40.7183,12100.0
2014-01-03 11:40:00,47.08,47.1,47.04,47.06,19500.0,40.7011,40.7183,40.6665,40.6838,19500.0
2014-01-03 11:50:00,47.06,47.07,46.95,46.95,7900.0,40.6838,40.6924,40.5887,40.5887,7900.0
2014-01-03 12:00:00,46.95,46.99,46.94,46.98,8400.0,40.5887,40.6232,40.58,40.6146,8400.0
2014-01-03 12:10:00,46.98,46.98,46.95,46.96,7900.0,40.6146,40.6146,40.5887,40.5973,7900.0
2014-01-03 12:20:00,46.98,47.0,46.95,46.97,10300.0,40.6146,40.6319,40.5887,40.606,10300.0
2014-01-03 12:30:00,46.98,47.03,46.96,47.03,12700.0,40.6146,40.6578,40.5973,40.6578,12700.0
2014-01-03 12:40:00,47.03,47.05,47.01,47.05,5200.0,40.6578,40.6751,40.6405,40.6751,5200.0
2014-01-03 12:50:00,47.05,47.06,46.96,46.96,7400.0,40.6751,40.6838,40.5973,40.5973,7400.0
2014-01-03 13:00:00,46.97,47.06,46.95,47.04,9100.0,40.606,40.6838,40.5887,40.6665,9100.0
2014-01-03 13:10:00,47.05,47.1,47.04,47.1,8500.0,40.6751,40.7183,40.6665,40.7183,8500.0
2014-01-03 13:20:00,47.1,47.11,47.07,47.09,19100.0,40.7183,40.727,40.6924,40.7097,19100.0
2014-01-03 13:30:00,47.07,47.1,47.04,47.1,11700.0,40.6924,40.7183,40.6665,40.7183,11700.0
2014-01-03 13:40:00,47.08,47.1,47.03,47.08,10600.0,40.7011,40.7183,40.6578,40.7011,10600.0
2014-01-03 13:50:00,47.1,47.11,47.04,47.06,4200.0,40.7183,40.727,40.6665,40.6838,4200.0
2014-01-03 14:00:00,47.05,47.09,47.02,47.03,7900.0,40.6751,40.7097,40.6492,40.6578,7900.0
2014-01-03 14:10:00,47.05,47.1,47.02,47.07,7200.0,40.6751,40.7183,40.6492,40.6924,7200.0
2014-01-03 14:20:00,47.06,47.07,47.03,47.03,14200.0,40.6838,40.6924,40.6578,40.6578,14200.0
2014-01-03 14:30:00,47.03,47.17,47.03,47.16,27600.0,40.6578,40.7789,40.6578,40.7702,27600.0
2014-01-03 14:40:00,47.15,47.28,47.15,47.28,14500.0,40.7616,40.874,40.7616,40.874,14500.0
2014-01-03 14:50:00,47.28,47.28,47.2,47.22,29800.0,40.874,40.874,40.8048,40.8221,29800.0
2014-01-03 15:00:00,47.22,47.27,47.19,47.22,16800.0,40.8221,40.8653,40.7961,40.8221,16800.0
2014-01-03 15:10:00,47.22,47.27,47.22,47.25,40700.0,40.8221,40.8653,40.8221,40.848,40700.0
2014-01-03 15:20:00,47.25,47.26,47.18,47.2,26200.0,40.848,40.8567,40.7875,40.8048,26200.0
2014-01-03 15:30:00,47.21,47.25,47.16,47.16,25200.0,40.8134,40.848,40.7702,40.7702,25200.0
2014-01-03 15:40:00,47.16,47.19,47.12,47.18,32600.0,40.7702,40.7961,40.7356,40.7875,32600.0
2014-01-03 15:50:00,47.19,47.19,47.14,47.17,59600.0,40.7961,40.7961,40.7529,40.7789,59600.0
2014-01-06 09:30:00,47.04,47.14,46.91,46.91,36100.0,40.6665,40.7529,40.5541,40.5541,36100.0
2014-01-06 09:40:00,46.89,46.98,46.87,46.9,15500.0,40.5368,40.6146,40.5195,40.5454,15500.0
2014-01-06 09:50:00,46.89,46.91,46.84,46.86,10600.0,40.5368,40.5541,40.4936,40.5109,10600.0
2014-01-06 10:00:00,46.85,46.89,46.8,46.83,12300.0,40.5022,40.5368,40.459,40.4849,12300.0
2014-01-06 10:10:00,46.82,46.93,46.82,46.86,11900.0,40.4763,40.5714,40.4763,40.5109,11900.0
2014-01-06 10:20:00,46.88,46.91,46.81,46.86,10500.0,40.5281,40.5541,40.4676,40.5109,10500.0
2014-01-06 10:30:00,46.85,46.88,46.82,46.84,8800.0,40.5022,40.5281,40.4763,40.4936,8800.0
2014-01-06 10:40:00,46.82,46.83,46.8,46.81,22900.0,40.4763,40.4849,40.459,40.4676,22900.0
2014-01-06 10:50:00,46.81,46.84,46.71,46.71,19100.0,40.4676,40.4936,40.3812,40.3812,19100.0
2014-01-06 11:00:00,46.71,46.74,46.71,46.72,9200.0,40.3812,40.4071,40.3812,40.3898,9200.0
2014-01-06 11:10:00,46.71,46.74,46.67,46.67,12000.0,40.3812,40.4071,40.3466,40.3466,12000.0
2014-01-06 11:20:00,46.66,46.72,46.66,46.71,9600.0,40.338,40.3898,40.338,40.3812,9600.0
2014-01-06 11:30:00,46.71,46.71,46.59,46.61,25100.0,40.3812,40.3812,40.2774,40.2947,25100.0
2014-01-06 11:40:00,46.61,46.61,46.39,46.39,86200.0,40.2947,40.2947,40.1045,40.1045,86200.0
2014-01-06 11:50:00,46.39,46.43,46.36,46.41,16100.0,40.1045,40.1391,40.0786,40.1218,16100.0
2014-01-06 12:00:00,46.41,46.45,46.34,46.41,21800.0,40.1218,40.1564,40.0613,40.1218,21800.0
2014-01-06 12:10:00,46.41,46.46,46.36,46.39,28800.0,40.1218,40.1651,40.0786,40.1045,28800.0
2014-01-06 12:20:00,46.39,46.41,46.3,46.3,16700.0,40.1045,40.1218,40.0267,40.0267,16700.0
2014-01-06 12:30:00,46.3,46.3,46.22,46.24,31500.0,40.0267,40.0267,39.9576,39.9749,31500.0
2014-01-06 12:40:00,46.23,46.32,46.16,46.32,22800.0,39.9662,40.044,39.9057,40.044,22800.0
2014-01-06 12:50:00,46.34,46.39,46.33,46.35,14200.0,40.0613,40.1045,40.0527,40.07,14200.0
2014-01-06 13:00:00,46.35,46.35,46.28,46.28,11400.0,40.07,40.07,40.0094,40.0094,11400.0
2014-01-06 13:10:00,46.28,46.28,46.23,46.26,11200.0,40.0094,40.0094,39.9662,39.9922,11200.0
2014-01-06 13:20:00,46.26,46.3,46.26,46.27,8800.0,39.9922,40.0267,39.9922,40.0008,8800.0
2014-01-06 13:30:00,46.27,46.28,46.25,46.28,24000.0,40.0008,40.0094,39.9835,40.0094,24000.0
2014-01-06 13:40:00,46.28,46.38,46.28,46.35,16900.0,40.0094,40.0959,40.0094,40.07,16900.0
2014-01-06 13:50:00,46.35,46.47,46.35,46.42,24700.0,40.07,40.1737,40.07,40.1305,24700.0
2014-01-06 14:00:00,46.42,46.45,46.37,46.37,17000.0,40.1305,40.1564,40.0873,40.0873,17000.0
2014-01-06 14:10:00,46.37,46.42,46.3,46.3,20500.0,40.0873,40.1305,40.0267,40.0267,20500.0
2014-01-06 14:20:00,46.31,46.38,46.3,46.34,29800.0,40.0354,40.0959,40.0267,40.0613,29800.0
2014-01-06 14:30:00,46.33,46.34,46.3,46.33,21800.0,40.0527,40.0613,40.0267,40.0527,21800.0
2014-01-06 14:40:00,46.33,46.33,46.29,46.31,48500.0,40.0527,40.0527,40.0181,40.0354,48500.0
2014-01-06 14:50:00,46.31,46.32,46.25,46.29,30300.0,40.0354,40.044,39.9835,40.0181,30300.0
2014-01-06 15:00:00,46.29,46.29,46.24,46.26,25400.0,40.0181,40.0181,39.9749,39.9922,25400.0
2014-01-06 15:10:00,46.26,46.32,46.25,46.3,39900.0,39.9922,40.044,39.9835,40.0267,39900.0
2014-01-06 15:20:00,46.31,46.34,46.29,46.34,28700.0,40.0354,40.0613,40.0181,40.0613,28700.0
2014-01-06 15:30:00,46.34,46.34,46.25,46.29,60300.0,40.0613,40.0613,39.9835,40.0181,60300.0
2014-01-06 15:40:00,46.3,46.3,46.14,46.14,91100.0,40.0267,40.0267,39.8884,39.8884,91100.0
2014-01-06 15:50:00,46.15,46.2,46.11,46.14,220700.0,39.8971,39.9403,39.8625,39.8884,220700.0
2014-01-07 09:30:00,46.31,46.6,46.31,46.49,41900.0,40.0354,40.2861,40.0354,40.191,41900.0
2014-01-07 09:40:00,46.49,46.5,46.4,46.45,25000.0,40.191,40.1996,40.1132,40.1564,25000.0
2014-01-07 09:50:00,46.45,46.49,46.45,46.49,21700.0,40.1564,40.191,40.1564,40.191,21700.0
2014-01-07 10:00:00,46.49,46.53,46.48,46.52,24600.0,40.191,40.2256,40.1823,40.2169,24600.0
2014-01-07 10:10:00,46.51,46.55,46.51,46.55,30300.0,40.2083,40.2429,40.2083,40.2429,30300.0
2014-01-07 10:20:00,46.6,46.61,46.57,46.6,17100.0,40.2861,40.2947,40.2602,40.2861,17100.0
2014-01-07 10:30:00,46.6,46.62,46.56,46.62,39800.0,40.2861,40.3034,40.2515,40.3034,39800.0
2014-01-07 10:40:00,46.6,46.62,46.56,46.6,32500.0,40.2861,40.3034,40.2515,40.2861,32500.0
2014-01-07 10:50:00,46.6,46.62,46.6,46.6,11300.0,40.2861,40.3034,40.2861,40.2861,11300.0
2014-01-07 11:00:00,46.62,46.64,46.59,46.64,11000.0,40.3034,40.3207,40.2774,40.3207,11000.0
2014-01-07 11:10:00,46.64,46.65,46.63,46.64,20400.0,40.3207,40.3293,40.312,40.3207,20400.0
2014-01-07 11:20:00,46.64,46.64,46.59,46.61,14000.0,40.3207,40.3207,40.2774,40.2947,14000.0
2014-01-07 11:30:00,46.6,46.66,46.59,46.66,9900.0,40.2861,40.338,40.2774,40.338,9900.0
2014-01-07 11:40:00,46.66,46.66,46.61,46.61,13800.0,40.338,40.338,40.2947,40.2947,13800.0
2014-01-07 11:50:00,46.63,46.63,46.54,46.58,31900.0,40.312,40.312,40.2342,40.2688,31900.0
2014-01-07 12:00:00,46.59,46.59,46.53,46.55,21100.0,40.2774,40.2774,40.2256,40.2429,21100.0
2014-01-07 12:10:00,46.54,46.62,46.52,46.62,12200.0,40.2342,40.3034,40.2169,40.3034,12200.0
2014-01-07 12:20:00,46.63,46.65,46.59,46.61,10600.0,40.312,40.3293,40.2774,40.2947,10600.0
2014-01-07 12:30:00,46.62,46.67,46.62,46.65,9100.0,40.3034,40.3466,40.3034,40.3293,9100.0
2014-01-07 12:40:00,46.64,46.68,46.56,46.58,27500.0,40.3207,40.3552,40.2515,40.2688,27500.0
2014-01-07 12:50:00,46.58,46.63,46.56,46.63,10200.0,40.2688,40.312,40.2515,40.312,10200.0
2014-01-07 13:00:00,46.63,46.66,46.61,46.61,8600.0,40.312,40.338,40.2947,40.2947,8600.0
2014-01-07 13:10:00,46.61,46.61,46.57,46.58,12200.0,40.2947,40.2947,40.2602,40.2688,12200.0
2014-01-07 13:20:00,46.59,46.59,46.48,46.48,11000.0,40.2774,40.2774,40.1823,40.1823,11000.0
2014-01-07 13:30:00,46.49,46.5,46.47,46.49,17600.0,40.191,40.1996,40.1737,40.191,17600.0
2014-01-07 13:40:00,46.49,46.5,46.43,46.43,8900.0,40.191,40.1996,40.1391,40.1391,8900.0
2014-01-07 13:50:00,46.42,46.44,46.36,46.36,14900.0,40.1305,40.1478,40.0786,40.0786,14900.0
2014-01-07 14:00:00,46.35,46.35,46.27,46.28,16200.0,40.07,40.07,40.0008,40.0094,16200.0
2014-01-07 14:10:00,46.27,46.3,46.25,46.25,15900.0,40.0008,40.0267,39.9835,39.9835,15900.0
2014-01-07 14:20:00,46.25,46.28,46.2,46.2,51700.0,39.9835,40.0094,39.9403,39.9403,51700.0
2014-01-07 14:30:00,46.2,46.24,46.18,46.19,45200.0,39.9403,39.9749,39.923,39.9316,45200.0
2014-01-07 14:40:00,46.19,46.19,46.13,46.14,18800.0,39.9316,39.9316,39.8798,39.8884,18800.0
2014-01-07 14:50:00,46.14,46.14,46.06,46.1,43100.0,39.8884,39.8884,39.8193,39.8538,43100.0
2014-01-07 15:00:00,46.1,46.18,46.1,46.14,23200.0,39.8538,39.923,39.8538,39.8884,23200.0
2014-01-07 15:10:00,46.15,46.19,46.12,46.19,56700.0,39.8971,39.9316,39.8711,39.9316,56700.0
2014-01-07 15:20:00,46.2,46.21,46.18,46.18,48900.0,39.9403,39.9489,39.923,39.923,48900.0
2014-01-07 15:30:00,46.18,46.19,46.09,46.1,91500.0,39.923,39.9316,39.8452,39.8538,91500.0
2014-01-07 15:40:00,46.1,46.11,46.02,46.03,113100.0,39.8538,39.8625,39.7847,39.7933,113100.0
2014-01-07 15:50:00,46.03,46.09,46.03,46.07,114200.0,39.7933,39.8452,39.7933,39.8279,114200.0
2014-01-08 09:30:00,46.21,46.43,46.17,46.39,50300.0,39.9489,40.1391,39.9143,40.1045,50300.0
2014-01-08 09:40:00,46.35,46.38,46.21,46.27,28600.0,40.07,40.0959,39.9489,40.0008,28600.0
2014-01-08 09:50:00,46.23,46.24,46.04,46.12,68100.0,39.9662,39.9749,39.802,39.8711,68100.0
2014-01-08 10:00:00,46.12,46.22,46.08,46.11,28900.0,39.8711,39.9576,39.8365,39.8625,28900.0
2014-01-08 10:10:00,46.11,46.12,45.95,45.98,57200.0,39.8625,39.8711,39.7242,39.7501,57200.0
2014-01-08 10:20:00,45.99,46.12,45.98,46.04,21900.0,39.7587,39.8711,39.7501,39.802,21900.0
2014-01-08 10:30:00,46.05,46.19,46.05,46.16,15100.0,39.8106,39.9316,39.8106,39.9057,15100.0
2014-01-08 10:40:00,46.16,46.19,46.11,46.19,35000.0,39.9057,39.9316,39.8625,39.9316,35000.0
2014-01-08 10:50:00,46.19,46.34,46.18,46.31,112500.0,39.9316,40.0613,39.923,40.0354,112500.0
2014-01-08 11:00:00,46.32,46.34,46.26,46.26,20400.0,40.044,40.0613,39.9922,39.9922,20400.0
2014-01-08 11:10:00,46.27,46.38,46.26,46.31,26600.0,40.0008,40.0959,39.9922,40.0354,26600.0
2014-01-08 11:20:00,46.3,46.32,46.23,46.25,10800.0,40.0267,40.044,39.9662,39.9835,10800.0
2014-01-08 11:30:00,46.25,46.33,46.24,46.33,17300.0,39.9835,40.0527,39.9749,40.0527,17300.0
2014-01-08 11:40:00,46.33,46.39,46.32,46.34,14700.0,40.0527,40.1045,40.044,40.0613,14700.0
2014-01-08 11:50:00,46.33,46.36,46.33,46.33,10600.0,40.0527,40.0786,40.0527,40.0527,10600.0
2014-01-08 12:00:00,46.33,46.36,46.32,46.34,11200.0,40.0527,40.0786,40.044,40.0613,11200.0
2014-01-08 12:10:00,46.34,46.51,46.33,46.5,37300.0,40.0613,40.2083,40.0527,40.1996,37300.0
2014-01-08 12:20:00,46.51,46.52,46.44,46.45,23000.0,40.2083,40.2169,40.1478,40.1564,23000.0
2014-01-08 12:30:00,46.44,46.45,46.38,46.4,16400.0,40.1478,40.1564,40.0959,40.1132,16400.0
2014-01-08 12:40:00,46.41,46.44,46.37,46.37,11400.0,40.1218,40.1478,40.0873,40.0873,11400.0
2014-01-08 12:50:00,46.37,46.42,46.37,46.41,20100.0,40.0873,40.1305,40.0873,40.1218,20100.0
2014-01-08 13:00:00,46.41,46.43,46.39,46.43,31600.0,40.1218,40.1391,40.1045,40.1391,31600.0
2014-01-08 13:10:00,46.43,46.43,46.33,46.34,20700.0,40.1391,40.1391,40.0527,40.0613,20700.0
2014-01-08 13:20:00,46.34,46.4,46.34,46.4,21900.0,40.0613,40.1132,40.0613,40.1132,21900.0
2014-01-08 13:30:00,46.39,46.4,46.38,46.39,12600.0,40.1045,40.1132,40.0959,40.1045,12600.0
2014-01-08 13:40:00,46.4,46.41,46.37,46.41,40600.0,40.1132,40.1218,40.0873,40.1218,40600.0
2014-01-08 13:50:00,46.41,46.41,46.36,46.4,37600.0,40.1218,40.1218,40.0786,40.1132,37600.0
2014-01-08 14:00:00,46.39,46.44,46.34,46.35,63700.0,40.1045,40.1478,40.0613,40.07,63700.0
2014-01-08 14:10:00,46.36,46.5,46.36,46.5,57600.0,40.0786,40.1996,40.0786,40.1996,57600.0
2014-01-08 14:20:00,46.5,46.6,46.5,46.53,29100.0,40.1996,40.2861,40.1996,40.2256,29100.0
2014-01-08 14:30:00,46.52,46.61,46.5,46.55,28200.0,40.2169,40.2947,40.1996,40.2429,28200.0
2014-01-08 14:40:00,46.56,46.66,46.56,46.6,36800.0,40.2515,40.338,40.2515,40.2861,36800.0
2014-01-08 14:50:00,46.59,46.65,46.57,46.64,42900.0,40.2774,40.3293,40.2602,40.3207,42900.0
2014-01-08 15:00:00,46.64,46.64,46.5,46.52,38700.0,40.3207,40.3207,40.1996,40.2169,38700.0
2014-01-08 15:10:00,46.52,46.52,46.48,46.48,39800.0,40.2169,40.2169,40.1823,40.1823,39800.0
2014-01-08 15:20:00,46.49,46.49,46.36,46.38,96800.0,40.191,40.191,40.0786,40.0959,96800.0
2014-01-08 15:30:00,46.37,46.44,46.37,46.44,73800.0,40.0873,40.1478,40.0873,40.1478,73800.0
2014-01-08 15:40:00,46.44,46.56,46.43,46.54,91600.0,40.1478,40.2515,40.1391,40.2342,91600.0
2014-01-08 15:50:00,46.54,46.58,46.52,46.56,172600.0,40.2342,40.2688,40.2169,40.2515,172600.0
2014-01-09 09:30:00,46.87,46.98,46.72,46.86,34500.0,40.5195,40.6146,40.3898,40.5109,34500.0
2014-01-09 09:40:00,46.87,46.99,46.8,46.99,36700.0,40.5195,40.6232,40.459,40.6232,36700.0
2014-01-09 09:50:00,46.97,47.15,46.97,47.15,34000.0,40.606,40.7616,40.606,40.7616,34000.0
2014-01-09 10:00:00,47.15,47.22,47.0,47.0,100400.0,40.7616,40.8221,40.6319,40.6319,100400.0
2014-01-09 10:10:00,47.01,47.12,46.98,47.02,101300.0,40.6405,40.7356,40.6146,40.6492,101300.0
2014-01-09 10:20:00,47.02,47.06,46.9,46.98,102300.0,40.6492,40.6838,40.5454,40.6146,102300.0
2014-01-09 10:30:00,46.97,47.07,46.97,47.0,32200.0,40.606,40.6924,40.606,40.6319,32200.0
2014-01-09 10:40:00,46.99,47.01,46.92,47.0,41000.0,40.6232,40.6405,40.5627,40.6319,41000.0
2014-01-09 10:50:00,46.99,47.02,46.92,46.98,38500.0,40.6232,40.6492,40.5627,40.6146,38500.0
2014-01-09 11:00:00,46.97,46.97,46.8,46.82,28000.0,40.606,40.606,40.459,40.4763,28000.0
2014-01-09 11:10:00,46.82,46.83,46.7,46.73,9000.0,40.4763,40.4849,40.3725,40.3985,9000.0
2014-01-09 11:20:00,46.71,46.76,46.65,46.7,29800.0,40.3812,40.4244,40.3293,40.3725,29800.0
2014-01-09 11:30:00,46.7,46.91,46.68,46.89,26500.0,40.3725,40.5541,40.3552,40.5368,26500.0
2014-01-09 11:40:00,46.91,46.91,46.81,46.85,10400.0,40.5541,40.5541,40.4676,40.5022,10400.0
2014-01-09 11:50:00,46.86,46.87,46.78,46.79,7800.0,40.5109,40.5195,40.4417,40.4503,7800.0
2014-01-09 12:00:00,46.8,46.82,46.77,46.79,13300.0,40.459,40.4763,40.4331,40.4503,13300.0
2014-01-09 12:10:00,46.8,46.88,46.78,46.85,7900.0,40.459,40.5281,40.4417,40.5022,7900.0
2014-01-09 12:20:00,46.85,46.88,46.8,46.88,12100.0,40.5022,40.5281,40.459,40.5281,12100.0
2014-01-09 12:30:00,46.88,46.93,46.87,46.89,24800.0,40.5281,40.5714,40.5195,40.5368,24800.0
2014-01-09 12:40:00,46.89,46.91,46.86,46.9,9300.0,40.5368,40.5541,40.5109,40.5454,9300.0
2014-01-09 12:50:00,46.89,46.9,46.84,46.89,6300.0,40.5368,40.5454,40.4936,40.5368,6300.0
2014-01-09 13:00:00,46.89,46.9,46.85,46.85,24700.0,40.5368,40.5454,40.5022,40.5022,24700.0
2014-01-09 13:10:00,46.85,46.85,46.79,46.81,7100.0,40.5022,40.5022,40.4503,40.4676,7100.0
2014-01-09 13:20:00,46.81,46.9,46.8,46.87,16000.0,40.4676,40.5454,40.459,40.5195,16000.0
2014-01-09 13:30:00,46.87,46.91,46.84,46.85,11900.0,40.5195,40.5541,40.4936,40.5022,11900.0
2014-01-09 13:40:00,46.84,46.9,46.84,46.86,18600.0,40.4936,40.5454,40.4936,40.5109,18600.0
2014-01-09 13:50:00,46.87,46.89,46.86,46.88,28700.0,40.5195,40.5368,40.5109,40.5281,28700.0
2014-01-09 14:00:00,46.89,46.9,46.85,46.9,43300.0,40.5368,40.5454,40.5022,40.5454,43300.0
2014-01-09 14:10:00,46.89,46.97,46.89,46.96,21100.0,40.5368,40.606,40.5368,40.5973,21100.0
2014-01-09 14:20:00,46.96,47.0,46.95,47.0,33100.0,40.5973,40.6319,40.5887,40.6319,33100.0
2014-01-09 14:30:00,47.01,47.08,46.98,47.08,82200.0,40.6405,40.7011,40.6146,40.7011,82200.0
2014-01-09 14:40:00,47.09,47.22,47.09,47.2,38800.0,40.7097,40.8221,40.7097,40.8048,38800.0
2014-01-09 14:50:00,47.21,47.34,47.16,47.33,195600.0,40.8134,40.9258,40.7702,40.9172,195600.0
2014-01-09 15:00:00,47.34,47.51,47.32,47.48,127400.0,40.9258,41.0728,40.9085,41.0469,127400.0
2014-01-09 15:10:00,47.49,47.57,47.48,47.56,96400.0,41.0555,41.1247,41.0469,41.116,96400.0
2014-01-09 15:20:00,47.56,47.81,47.55,47.74,155900.0,41.116,41.3321,41.1074,41.2716,155900.0
2014-01-09 15:30:00,47.73,47.74,47.53,47.6,94700.0,41.263,41.2716,41.0901,41.1506,94700.0
2014-01-09 15:40:00,47.6,47.77,47.6,47.77,132900.0,41.1506,41.2976,41.1506,41.2976,132900.0
2014-01-09 15:50:00,47.77,47.77,47.63,47.63,284000.0,41.2976,41.2976,41.1765,41.1765,284000.0
2014-01-10 09:30:00,47.46,47.84,47.42,47.84,118600.0,41.0296,41.3581,40.995,41.3581,118600.0
2014-01-10 09:40:00,47.86,48.35,47.8,48.3,142000.0,41.3754,41.799,41.3235,41.7558,142000.0
2014-01-10 09:50:00,48.3,48.68,48.3,48.68,204400.0,41.7558,42.0843,41.7558,42.0843,204400.0
2014-01-10 10:00:00,48.67,48.67,48.53,48.65,82100.0,42.0756,42.0756,41.9546,42.0583,82100.0
2014-01-10 10:10:00,48.65,48.66,48.49,48.6,119500.0,42.0583,42.067,41.92,42.0151,119500.0
2014-01-10 10:20:00,48.6,48.6,48.42,48.49,79800.0,42.0151,42.0151,41.8595,41.92,79800.0
2014-01-10 10:30:00,48.49,48.5,48.37,48.38,103000.0,41.92,41.9287,41.8163,41.8249,103000.0
2014-01-10 10:40:00,48.37,48.41,48.32,48.36,45800.0,41.8163,41.8508,41.773,41.8076,45800.0
2014-01-10 10:50:00,48.38,48.6,48.38,48.6,53600.0,41.8249,42.0151,41.8249,42.0151,53600.0
2014-01-10 11:00:00,48.6,48.6,48.55,48.59,43500.0,42.0151,42.0151,41.9719,42.0065,43500.0
2014-01-10 11:10:00,48.59,48.63,48.49,48.49,48400.0,42.0065,42.041,41.92,41.92,48400.0
2014-01-10 11:20:00,48.5,48.56,48.46,48.51,37100.0,41.9287,41.9805,41.8941,41.9373,37100.0
2014-01-10 11:30:00,48.53,48.53,48.35,48.41,40300.0,41.9546,41.9546,41.799,41.8508,40300.0
2014-01-10 11:40:00,48.41,48.45,48.39,48.42,26500.0,41.8508,41.8854,41.8336,41.8595,26500.0
2014-01-10 11:50:00,48.42,48.46,48.39,48.45,28600.0,41.8595,41.8941,41.8336,41.8854,28600.0
2014-01-10 12:00:00,48.43,48.43,48.35,48.41,17800.0,41.8681,41.8681,41.799,41.8508,17800.0
2014-01-10 12:10:00,48.42,48.51,48.4,48.46,31200.0,41.8595,41.9373,41.8422,41.8941,31200.0
2014-01-10 12:20:00,48.45,48.48,48.42,48.43,26500.0,41.8854,41.9114,41.8595,41.8681,26500.0
2014-01-10 12:30:00,48.43,48.55,48.43,48.52,26500.0,41.8681,41.9719,41.8681,41.9459,26500.0
2014-01-10 12:40:00,48.53,48.73,48.53,48.73,40800.0,41.9546,42.1275,41.9546,42.1275,40800.0
2014-01-10 12:50:00,48.72,48.72,48.55,48.55,24900.0,42.1188,42.1188,41.9719,41.9719,24900.0
2014-01-10 13:00:00,48.54,48.59,48.5,48.52,43900.0,41.9632,42.0065,41.9287,41.9459,43900.0
2014-01-10 13:10:00,48.53,48.59,48.52,48.54,70900.0,41.9546,42.0065,41.9459,41.9632,70900.0
2014-01-10 13:20:00,48.55,48.59,48.55,48.59,22700.0,41.9719,42.0065,41.9719,42.0065,22700.0
2014-01-10 13:30:00,48.58,48.59,48.45,48.47,39000.0,41.9978,42.0065,41.8854,41.9027,39000.0
2014-01-10 13:40:00,48.48,48.58,48.48,48.52,26200.0,41.9114,41.9978,41.9114,41.9459,26200.0
2014-01-10 13:50:00,48.52,48.62,48.48,48.49,30600.0,41.9459,42.0324,41.9114,41.92,30600.0
2014-01-10 14:00:00,48.48,48.56,48.46,48.53,40900.0,41.9114,41.9805,41.8941,41.9546,40900.0
2014-01-10 14:10:00,48.54,48.6,48.52,48.6,31600.0,41.9632,42.0151,41.9459,42.0151,31600.0
2014-01-10 14:20:00,48.61,48.77,48.61,48.77,42100.0,42.0237,42.1621,42.0237,42.1621,42100.0
2014-01-10 14:30:00,48.77,48.77,48.65,48.66,58100.0,42.1621,42.1621,42.0583,42.067,58100.0
2014-01-10 14:40:00,48.66,48.79,48.6,48.75,106300.0,42.067,42.1794,42.0151,42.1448,106300.0
2014-01-10 14:50:00,48.74,48.84,48.72,48.84,61400.0,42.1361,42.2226,42.1188,42.2226,61400.0
2014-01-10 15:00:00,48.84,48.91,48.84,48.89,71300.0,42.2226,42.2831,42.2226,42.2658,71300.0
2014-01-10 15:10:00,48.88,49.03,48.88,49.02,106200.0,42.2572,42.3868,42.2572,42.3782,106200.0
2014-01-10 15:20:00,49.02,49.05,48.96,49.01,115900.0,42.3782,42.4041,42.3263,42.3696,115900.0
2014-01-10 15:30:00,49.01,49.04,48.92,49.0,197200.0,42.3696,42.3955,42.2917,42.3609,197200.0
2014-01-10 15:40:00,49.0,49.11,48.98,49.05,170900.0,42.3609,42.456,42.3436,42.4041,170900.0
2014-01-10 15:50:00,49.04,49.1,48.91,49.09,336700.0,42.3955,42.4474,42.2831,42.4387,336700.0
2014-01-13 09:30:00,48.45,48.91,48.44,48.78,147800.0,41.8854,42.2831,41.8768,42.1707,147800.0
2014-01-13 09:40:00,48.77,48.96,48.65,48.93,52000.0,42.1621,42.3263,42.0583,42.3004,52000.0
2014-01-13 09:50:00,48.89,48.89,48.8,48.86,34100.0,42.2658,42.2658,42.188,42.2399,34100.0
2014-01-13 10:00:00,48.88,48.95,48.85,48.88,27500.0,42.2572,42.3177,42.2312,42.2572,27500.0
2014-01-13 10:10:00,48.86,48.88,48.82,48.83,33200.0,42.2399,42.2572,42.2053,42.2139,33200.0
2014-01-13 10:20:00,48.83,48.94,48.79,48.94,26800.0,42.2139,42.309,42.1794,42.309,26800.0
2014-01-13 10:30:00,48.94,48.97,48.87,48.93,20900.0,42.309,42.335,42.2485,42.3004,20900.0
2014-01-13 10:40:00,48.93,49.08,48.89,49.06,55200.0,42.3004,42.4301,42.2658,42.4128,55200.0
2014-01-13 10:50:00,49.05,49.16,49.03,49.1,51700.0,42.4041,42.4992,42.3868,42.4474,51700.0
2014-01-13 11:00:00,49.1,49.33,49.02,49.02,103500.0,42.4474,42.6462,42.3782,42.3782,103500.0
2014-01-13 11:10:00,49.02,49.08,48.82,48.87,54700.0,42.3782,42.4301,42.2053,42.2485,54700.0
2014-01-13 11:20:00,48.88,48.98,48.82,48.96,17600.0,42.2572,42.3436,42.2053,42.3263,17600.0
2014-01-13 11:30:00,48.98,49.05,48.95,49.03,22100.0,42.3436,42.4041,42.3177,42.3868,22100.0
2014-01-13 11:40:00,49.03,49.12,49.01,49.07,130700.0,42.3868,42.4646,42.3696,42.4214,130700.0
2014-01-13 11:50:00,49.03,49.1,49.0,49.09,14300.0,42.3868,42.4474,42.3609,42.4387,14300.0
2014-01-13 12:00:00,49.11,49.13,49.06,49.08,40400.0,42.456,42.4733,42.4128,42.4301,40400.0
2014-01-13 12:10:00,49.07,49.07,48.91,49.04,27200.0,42.4214,42.4214,42.2831,42.3955,27200.0
2014-01-13 12:20:00,49.04,49.07,48.85,48.91,32000.0,42.3955,42.4214,42.2312,42.2831,32000.0
2014-01-13 12:30:00,48.9,48.92,48.84,48.91,17600.0,42.2745,42.2917,42.2226,42.2831,17600.0
2014-01-13 12:40:00,48.9,48.96,48.88,48.94,37600.0,42.2745,42.3263,42.2572,42.309,37600.0
2014-01-13 12:50:00,48.94,48.96,48.86,48.86,53400.0,42.309,42.3263,42.2399,42.2399,53400.0
2014-01-13 13:00:00,48.85,48.91,48.79,48.89,36700.0,42.2312,42.2831,42.1794,42.2658,36700.0
2014-01-13 13:10:00,48.9,48.91,48.78,48.79,39400.0,42.2745,42.2831,42.1707,42.1794,39400.0
2014-01-13 13:20:00,48.78,48.93,48.78,48.9,71100.0,42.1707,42.3004,42.1707,42.2745,71100.0
2014-01-13 13:30:00,48.9,48.91,48.84,48.86,25400.0,42.2745,42.2831,42.2226,42.2399,25400.0
2014-01-13 13:40:00,48.87,48.92,48.86,48.87,31700.0,42.2485,42.2917,42.2399,42.2485,31700.0
2014-01-13 13:50:00,48.86,48.9,48.85,48.89,25800.0,42.2399,42.2745,42.2312,42.2658,25800.0
2014-01-13 14:00:00,48.89,48.89,48.79,48.82,38000.0,42.2658,42.2658,42.1794,42.2053,38000.0
2014-01-13 14:10:00,48.82,48.91,48.82,48.89,64200.0,42.2053,42.2831,42.2053,42.2658,64200.0
2014-01-13 14:20:00,48.87,48.88,48.7,48.7,86700.0,42.2485,42.2572,42.1016,42.1016,86700.0
2014-01-13 14:30:00,48.68,48.72,48.62,48.68,35400.0,42.0843,42.1188,42.0324,42.0843,35400.0
2014-01-13 14:40:00,48.68,48.72,48.65,48.7,46300.0,42.0843,42.1188,42.0583,42.1016,46300.0
2014-01-13 14:50:00,48.7,48.75,48.68,48.72,50500.0,42.1016,42.1448,42.0843,42.1188,50500.0
2014-01-13 15:00:00,48.73,48.73,48.42,48.5,122200.0,42.1275,42.1275,41.8595,41.9287,122200.0
2014-01-13 15:10:00,48.5,48.52,48.36,48.37,102000.0,41.9287,41.9459,41.8076,41.8163,102000.0
2014-01-13 15:20:00,48.37,48.4,48.32,48.35,59400.0,41.8163,41.8422,41.773,41.799,59400.0
2014-01-13 15:30:00,48.35,48.47,48.35,48.46,76200.0,41.799,41.9027,41.799,41.8941,76200.0
2014-01-13 15:40:00,48.46,48.57,48.43,48.57,147400.0,41.8941,41.9892,41.8681,41.9892,147400.0
2014-01-13 15:50:00,48.58,48.8,48.57,48.76,289400.0,41.9978,42.188,41.9892,42.1534,289400.0
2014-01-14 09:30:00,48.71,48.85,48.63,48.65,49000.0,42.1102,42.2312,42.041,42.0583,49000.0
2014-01-14 09:40:00,48.63,48.65,48.45,48.63,38500.0,42.041,42.0583,41.8854,42.041,38500.0
2014-01-14 09:50:00,48.58,48.64,48.51,48.64,16300.0,41.9978,42.0497,41.9373,42.0497,16300.0
2014-01-14 10:00:00,48.64,48.92,48.63,48.78,41200.0,42.0497,42.2917,42.041,42.1707,41200.0
2014-01-14 10:10:00,48.78,48.88,48.78,48.88,17000.0,42.1707,42.2572,42.1707,42.2572,17000.0
2014-01-14 10:20:00,48.91,48.96,48.8,48.81,14200.0,42.2831,42.3263,42.188,42.1967,14200.0
2014-01-14 10:30:00,48.81,48.86,48.81,48.83,9100.0,42.1967,42.2399,42.1967,42.2139,9100.0
2014-01-14 10:40:00,48.84,48.89,48.78,48.78,19500.0,42.2226,42.2658,42.1707,42.1707,19500.0
2014-01-14 10:50:00,48.78,48.91,48.77,48.91,12900.0,42.1707,42.2831,42.1621,42.2831,12900.0
2014-01-14 11:00:00,48.93,48.97,48.89,48.89,8900.0,42.3004,42.335,42.2658,42.2658,8900.0
2014-01-14 11:10:00,48.87,48.96,48.84,48.96,17700.0,42.2485,42.3263,42.2226,42.3263,17700.0
2014-01-14 11:20:00,48.96,49.01,48.96,49.01,19600.0,42.3263,42.3696,42.3263,42.3696,19600.0
2014-01-14 11:30:00,49.02,49.06,48.99,49.02,17700.0,42.3782,42.4128,42.3523,42.3782,17700.0
2014-01-14 11:40:00,49.03,49.04,49.0,49.02,9500.0,42.3868,42.3955,42.3609,42.3782,9500.0
2014-01-14 11:50:00,49.02,49.04,48.99,49.02,11400.0,42.3782,42.3955,42.3523,42.3782,11400.0
2014-01-14 12:00:00,49.04,49.07,49.0,49.05,13200.0,42.3955,42.4214,42.3609,42.4041,13200.0
2014-01-14 12:10:00,49.05,49.12,49.05,49.11,10500.0,42.4041,42.4646,42.4041,42.456,10500.0
2014-01-14 12:20:00,49.11,49.16,49.05,49.15,40900.0,42.456,42.4992,42.4041,42.4906,40900.0
2014-01-14 12:30:00,49.15,49.15,49.09,49.13,14000.0,42.4906,42.4906,42.4387,42.4733,14000.0
2014-01-14 12:40:00,49.15,49.18,49.1,49.14,11200.0,42.4906,42.5165,42.4474,42.4819,11200.0
2014-01-14 12:50:00,49.14,49.14,49.11,49.11,7000.0,42.4819,42.4819,42.456,42.456,7000.0
2014-01-14 13:00:00,49.12,49.18,49.09,49.1,81200.0,42.4646,42.5165,42.4387,42.4474,81200.0
2014-01-14 13:10:00,49.11,49.14,49.07,49.11,9500.0,42.456,42.4819,42.4214,42.456,9500.0
2014-01-14 13:20:00,49.11,49.11,49.03,49.04,7000.0,42.456,42.456,42.3868,42.3955,7000.0
2014-01-14 13:30:00,49.05,49.11,49.02,49.11,12000.0,42.4041,42.456,42.3782,42.456,12000.0
2014-01-14 13:40:00,49.09,49.11,49.02,49.04,13300.0,42.4387,42.456,42.3782,42.3955,13300.0
2014-01-14 13:50:00,49.05,49.06,49.01,49.05,31600.0,42.4041,42.4128,42.3696,42.4041,31600.0
2014-01-14 14:00:00,49.06,49.07,48.99,49.03,22400.0,42.4128,42.4214,42.3523,42.3868,22400.0
2014-01-14 14:10:00,49.04,49.07,48.98,49.05,19200.0,42.3955,42.4214,42.3436,42.4041,19200.0
2014-01-14 14:20:00,49.04,49.13,49.01,49.12,16700.0,42.3955,42.4733,42.3696,42.4646,16700.0
2014-01-14 14:30:00,49.12,49.17,49.11,49.13,17300.0,42.4646,42.5079,42.456,42.4733,17300.0
2014-01-14 14:40:00,49.13,49.19,49.09,49.16,17600.0,42.4733,42.5252,42.4387,42.4992,17600.0
2014-01-14 14:50:00,49.15,49.19,49.02,49.06,85000.0,42.4906,42.5252,42.3782,42.4128,85000.0
2014-01-14 15:00:00,49.06,49.09,49.03,49.06,21000.0,42.4128,42.4387,42.3868,42.4128,21000.0
2014-01-14 15:10:00,49.07,49.13,49.04,49.08,21500.0,42.4214,42.4733,42.3955,42.4301,21500.0
2014-01-14 15:20:00,49.07,49.15,49.07,49.13,15200.0,42.4214,42.4906,42.4214,42.4733,15200.0
2014-01-14 15:30:00,49.13,49.13,49.07,49.11,27000.0,42.4733,42.4733,42.4214,42.456,27000.0
2014-01-14 15:40:00,49.11,49.13,49.04,49.07,60300.0,42.456,42.4733,42.3955,42.4214,60300.0
2014-01-14 15:50:00,49.07,49.17,49.06,49.16,81800.0,42.4214,42.5079,42.4128,42.4992,81800.0
2014-01-15 09:30:00,49.4,49.69,49.4,49.63,59500.0,42.7067,42.9574,42.7067,42.9055,59500.0
2014-01-15 09:40:00,49.69,49.73,49.64,49.71,20500.0,42.9574,42.992,42.9142,42.9747,20500.0
2014-01-15 09:50:00,49.7,49.74,49.59,49.74,24700.0,42.9661,43.0006,42.871,43.0006,24700.0
2014-01-15 10:00:00,49.74,49.82,49.73,49.75,36000.0,43.0006,43.0698,42.992,43.0093,36000.0
2014-01-15 10:10:00,49.76,49.85,49.7,49.71,20000.0,43.0179,43.0957,42.9661,42.9747,20000.0
2014-01-15 10:20:00,49.7,49.83,49.69,49.81,38200.0,42.9661,43.0784,42.9574,43.0612,38200.0
2014-01-15 10:30:00,49.83,49.95,49.83,49.9,79500.0,43.0784,43.1822,43.0784,43.139,79500.0
2014-01-15 10:40:00,49.9,49.98,49.89,49.95,23900.0,43.139,43.2081,43.1303,43.1822,23900.0
2014-01-15 10:50:00,49.95,50.13,49.94,50.0,121300.0,43.1822,43.3378,43.1735,43.2254,121300.0
2014-01-15 11:00:00,50.0,50.21,50.0,50.2,53400.0,43.2254,43.407,43.2254,43.3983,53400.0
2014-01-15 11:10:00,50.2,50.24,50.16,50.19,56400.0,43.3983,43.4329,43.3637,43.3897,56400.0
2014-01-15 11:20:00,50.19,50.19,50.04,50.1,34100.0,43.3897,43.3897,43.26,43.3119,34100.0
2014-01-15 11:30:00,50.11,50.12,50.09,50.1,28700.0,43.3205,43.3292,43.3032,43.3119,28700.0
2014-01-15 11:40:00,50.09,50.09,50.0,50.04,33900.0,43.3032,43.3032,43.2254,43.26,33900.0
2014-01-15 11:50:00,50.05,50.05,49.89,49.89,48100.0,43.2686,43.2686,43.1303,43.1303,48100.0
2014-01-15 12:00:00,49.9,49.92,49.88,49.89,29800.0,43.139,43.1563,43.1217,43.1303,29800.0
2014-01-15 12:10:00,49.89,49.91,49.84,49.84,31300.0,43.1303,43.1476,43.0871,43.0871,31300.0
2014-01-15 12:20:00,49.84,49.85,49.79,49.84,24100.0,43.0871,43.0957,43.0439,43.0871,24100.0
2014-01-15 12:30:00,49.85,49.92,49.81,49.86,22300.0,43.0957,43.1563,43.0612,43.1044,22300.0
2014-01-15 12:40:00,49.87,49.87,49.74,49.77,23600.0,43.113,43.113,43.0006,43.0266,23600.0
2014-01-15 12:50:00,49.77,49.82,49.75,49.81,13700.0,43.0266,43.0698,43.0093,43.0612,13700.0
2014-01-15 13:00:00,49.82,49.92,49.82,49.85,33100.0,43.0698,43.1563,43.0698,43.0957,33100.0
2014-01-15 13:10:00,49.85,49.91,49.85,49.87,26000.0,43.0957,43.1476,43.0957,43.113,26000.0
2014-01-15 13:20:00,49.87,49.89,49.78,49.82,40700.0,43.113,43.1303,43.0352,43.0698,40700.0
2014-01-15 13:30:00,49.83,49.83,49.69,49.69,40400.0,43.0784,43.0784,42.9574,42.9574,40400.0
2014-01-15 13:40:00,49.69,49.84,49.69,49.83,64900.0,42.9574,43.0871,42.9574,43.0784,64900.0
2014-01-15 13:50:00,49.83,49.83,49.75,49.75,5700.0,43.0784,43.0784,43.0093,43.0093,5700.0
2014-01-15 14:00:00,49.75,49.85,49.74,49.83,45000.0,43.0093,43.0957,43.0006,43.0784,45000.0
2014-01-15 14:10:00,49.82,49.86,49.79,49.81,22200.0,43.0698,43.1044,43.0439,43.0612,22200.0
2014-01-15 14:20:00,49.81,49.92,49.8,49.91,18600.0,43.0612,43.1563,43.0525,43.1476,18600.0
2014-01-15 14:30:00,49.91,49.91,49.84,49.84,15000.0,43.1476,43.1476,43.0871,43.0871,15000.0
2014-01-15 14:40:00,49.84,49.91,49.84,49.89,17100.0,43.0871,43.1476,43.0871,43.1303,17100.0
2014-01-15 14:50:00,49.88,49.93,49.81,49.92,16700.0,43.1217,43.1649,43.0612,43.1563,16700.0
2014-01-15 15:00:00,49.91,49.99,49.91,49.97,36100.0,43.1476,43.2168,43.1476,43.1995,36100.0
2014-01-15 15:10:00,49.96,49.99,49.92,49.95,36100.0,43.1908,43.2168,43.1563,43.1822,36100.0
2014-01-15 15:20:00,49.95,49.98,49.91,49.95,42500.0,43.1822,43.2081,43.1476,43.1822,42500.0
2014-01-15 15:30:00,49.96,49.97,49.9,49.93,58900.0,43.1908,43.1995,43.139,43.1649,58900.0
2014-01-15 15:40:00,49.92,49.98,49.8,49.8,221800.0,43.1563,43.2081,43.0525,43.0525,221800.0
2014-01-15 15:50:00,49.8,49.84,49.72,49.75,143900.0,43.0525,43.0871,42.9834,43.0093,143900.0
2014-01-16 09:30:00,49.37,49.52,49.23,49.5,74700.0,42.6808,42.8105,42.5597,42.7932,74700.0
2014-01-16 09:40:00,49.49,49.49,49.33,49.4,51100.0,42.7845,42.7845,42.6462,42.7067,51100.0
2014-01-16 09:50:00,49.41,49.51,49.33,49.33,29200.0,42.7154,42.8018,42.6462,42.6462,29200.0
2014-01-16 10:00:00,49.33,49.48,49.33,49.4,34300.0,42.6462,42.7759,42.6462,42.7067,34300.0
2014-01-16 10:10:00,49.41,49.45,49.35,49.41,40000.0,42.7154,42.7499,42.6635,42.7154,40000.0
2014-01-16 10:20:00,49.39,49.46,49.33,49.41,43200.0,42.6981,42.7586,42.6462,42.7154,43200.0
2014-01-16 10:30:00,49.41,49.42,49.33,49.41,17500.0,42.7154,42.724,42.6462,42.7154,17500.0
2014-01-16 10:40:00,49.42,49.42,49.33,49.39,16400.0,42.724,42.724,42.6462,42.6981,16400.0
2014-01-16 10:50:00,49.39,49.39,49.29,49.34,22800.0,42.6981,42.6981,42.6116,42.6548,22800.0
2014-01-16 11:00:00,49.34,49.58,49.3,49.57,34300.0,42.6548,42.8623,42.6203,42.8537,34300.0
2014-01-16 11:10:00,49.58,49.59,49.51,49.59,10600.0,42.8623,42.871,42.8018,42.871,10600.0
2014-01-16 11:20:00,49.58,49.58,49.48,49.5,5700.0,42.8623,42.8623,42.7759,42.7932,5700.0
2014-01-16 11:30:00,49.54,49.68,49.54,49.61,20000.0,42.8277,42.9488,42.8277,42.8883,20000.0
2014-01-16 11:40:00,49.6,49.65,49.56,49.63,6000.0,42.8796,42.9228,42.845,42.9055,6000.0
2014-01-16 11:50:00,49.62,49.67,49.6,49.64,4800.0,42.8969,42.9401,42.8796,42.9142,4800.0
2014-01-16 12:00:00,49.64,49.68,49.6,49.61,5300.0,42.9142,42.9488,42.8796,42.8883,5300.0
2014-01-16 12:10:00,49.61,49.64,49.57,49.57,7500.0,42.8883,42.9142,42.8537,42.8537,7500.0
2014-01-16 12:20:00,49.57,49.64,49.54,49.64,6400.0,42.8537,42.9142,42.8277,42.9142,6400.0
2014-01-16 12:30:00,49.65,49.67,49.6,49.61,4600.0,42.9228,42.9401,42.8796,42.8883,4600.0
2014-01-16 12:40:00,49.61,49.65,49.59,49.63,6300.0,42.8883,42.9228,42.871,42.9055,6300.0
2014-01-16 12:50:00,49.64,49.64,49.58,49.62,3600.0,42.9142,42.9142,42.8623,42.8969,3600.0
2014-01-16 13:00:00,49.61,49.63,49.58,49.63,6200.0,42.8883,42.9055,42.8623,42.9055,6200.0
2014-01-16 13:10:00,49.64,49.68,49.58,49.68,10100.0,42.9142,42.9488,42.8623,42.9488,10100.0
2014-01-16 13:20:00,49.69,49.73,49.61,49.64,5700.0,42.9574,42.992,42.8883,42.9142,5700.0
2014-01-16 13:30:00,49.63,49.71,49.63,49.64,10100.0,42.9055,42.9747,42.9055,42.9142,10100.0
2014-01-16 13:40:00,49.65,49.7,49.65,49.66,13600.0,42.9228,42.9661,42.9228,42.9315,13600.0
2014-01-16 13:50:00,49.67,49.73,49.65,49.72,36300.0,42.9401,42.992,42.9228,42.9834,36300.0
2014-01-16 14:00:00,49.71,49.74,49.67,49.71,10800.0,42.9747,43.0006,42.9401,42.9747,10800.0
2014-01-16 14:10:00,49.71,49.73,49.66,49.67,6400.0,42.9747,42.992,42.9315,42.9401,6400.0
2014-01-16 14:20:00,49.66,49.68,49.64,49.64,9800.0,42.9315,42.9488,42.9142,42.9142,9800.0
2014-01-16 14:30:00,49.65,49.92,49.64,49.89,131300.0,42.9228,43.1563,42.9142,43.1303,131300.0
2014-01-16 14:40:00,49.89,50.0,49.89,49.99,82700.0,43.1303,43.2254,43.1303,43.2168,82700.0
2014-01-16 14:50:00,49.99,50.0,49.89,49.89,33000.0,43.2168,43.2254,43.1303,43.1303,33000.0
2014-01-16 15:00:00,49.88,49.97,49.88,49.95,33800.0,43.1217,43.1995,43.1217,43.1822,33800.0
2014-01-16 15:10:00,49.93,49.99,49.72,49.72,150900.0,43.1649,43.2168,42.9834,42.9834,150900.0
2014-01-16 15:20:00,49.73,49.77,49.7,49.73,36200.0,42.992,43.0266,42.9661,42.992,36200.0
2014-01-16 15:30:00,49.73,49.98,49.71,49.91,190500.0,42.992,43.2081,42.9747,43.1476,190500.0
2014-01-16 15:40:00,49.9,49.9,49.82,49.82,92300.0,43.139,43.139,43.0698,43.0698,92300.0
2014-01-16 15:50:00,49.83,49.9,49.79,49.89,124800.0,43.0784,43.139,43.0439,43.1303,124800.0
2014-01-17 09:30:00,49.67,49.9,49.61,49.71,65800.0,42.9401,43.139,42.8883,42.9747,65800.0
2014-01-17 09:40:00,49.72,49.82,49.64,49.7,20400.0,42.9834,43.0698,42.9142,42.9661,20400.0
2014-01-17 09:50:00,49.69,49.8,49.68,49.75,16100.0,42.9574,43.0525,42.9488,43.0093,16100.0
2014-01-17 10:00:00,49.75,49.81,49.67,49.7,16400.0,43.0093,43.0612,42.9401,42.9661,16400.0
2014-01-17 10:10:00,49.7,49.84,49.7,49.78,15100.0,42.9661,43.0871,42.9661,43.0352,15100.0
2014-01-17 10:20:00,49.78,49.85,49.74,49.75,11400.0,43.0352,43.0957,43.0006,43.0093,11400.0
2014-01-17 10:30:00,49.76,49.89,49.74,49.89,131800.0,43.0179,43.1303,43.0006,43.1303,131800.0
2014-01-17 10:40:00,49.9,49.95,49.87,49.89,16300.0,43.139,43.1822,43.113,43.1303,16300.0
2014-01-17 10:50:00,49.9,49.97,49.88,49.97,8300.0,43.139,43.1995,43.1217,43.1995,8300.0
2014-01-17 11:00:00,49.96,49.98,49.93,49.95,7700.0,43.1908,43.2081,43.1649,43.1822,7700.0
2014-01-17 11:10:00,49.96,49.96,49.89,49.89,8200.0,43.1908,43.1908,43.1303,43.1303,8200.0
2014-01-17 11:20:00,49.89,49.94,49.89,49.91,8500.0,43.1303,43.1735,43.1303,43.1476,8500.0
2014-01-17 11:30:00,49.91,49.95,49.86,49.86,7200.0,43.1476,43.1822,43.1044,43.1044,7200.0
2014-01-17 11:40:00,49.87,49.95,49.87,49.91,8200.0,43.113,43.1822,43.113,43.1476,8200.0
2014-01-17 11:50:00,49.91,49.94,49.89,49.92,3000.0,43.1476,43.1735,43.1303,43.1563,3000.0
2014-01-17 12:00:00,49.92,49.93,49.89,49.9,5100.0,43.1563,43.1649,43.1303,43.139,5100.0
2014-01-17 12:10:00,49.89,49.92,49.87,49.87,7300.0,43.1303,43.1563,43.113,43.113,7300.0
2014-01-17 12:20:00,49.87,49.91,49.86,49.9,6100.0,43.113,43.1476,43.1044,43.139,6100.0
2014-01-17 12:30:00,49.88,49.92,49.85,49.85,7700.0,43.1217,43.1563,43.0957,43.0957,7700.0
2014-01-17 12:40:00,49.84,49.86,49.82,49.86,16100.0,43.0871,43.1044,43.0698,43.1044,16100.0
2014-01-17 12:50:00,49.85,49.86,49.8,49.82,3100.0,43.0957,43.1044,43.0525,43.0698,3100.0
2014-01-17 13:00:00,49.82,49.83,49.79,49.8,4300.0,43.0698,43.0784,43.0439,43.0525,4300.0
2014-01-17 13:10:00,49.79,49.79,49.68,49.73,11600.0,43.0439,43.0439,42.9488,42.992,11600.0
2014-01-17 13:20:00,49.72,49.75,49.68,49.69,7400.0,42.9834,43.0093,42.9488,42.9574,7400.0
2014-01-17 13:30:00,49.67,49.75,49.67,49.74,7700.0,42.9401,43.0093,42.9401,43.0006,7700.0
2014-01-17 13:40:00,49.74,49.75,49.67,49.67,12200.0,43.0006,43.0093,42.9401,42.9401,12200.0
2014-01-17 13:50:00,49.68,49.78,49.68,49.73,10100.0,42.9488,43.0352,42.9488,42.992,10100.0
2014-01-17 14:00:00,49.74,49.8,49.73,49.79,6300.0,43.0006,43.0525,42.992,43.0439,6300.0
2014-01-17 14:10:00,49.8,49.83,49.78,49.83,18000.0,43.0525,43.0784,43.0352,43.0784,18000.0
2014-01-17 14:20:00,49.85,49.85,49.78,49.78,7500.0,43.0957,43.0957,43.0352,43.0352,7500.0
2014-01-17 14:30:00,49.79,49.81,49.66,49.74,75300.0,43.0439,43.0612,42.9315,43.0006,75300.0
2014-01-17 14:40:00,49.74,49.74,49.68,49.69,9700.0,43.0006,43.0006,42.9488,42.9574,9700.0
2014-01-17 14:50:00,49.69,49.69,49.64,49.65,11800.0,42.9574,42.9574,42.9142,42.9228,11800.0
2014-01-17 15:00:00,49.67,49.69,49.58,49.58,15200.0,42.9401,42.9574,42.8623,42.8623,15200.0
2014-01-17 15:10:00,49.58,49.58,49.5,49.51,24200.0,42.8623,42.8623,42.7932,42.8018,24200.0
2014-01-17 15:20:00,49.52,49.6,49.48,49.55,32000.0,42.8105,42.8796,42.7759,42.8364,32000.0
2014-01-17 15:30:00,49.55,49.57,49.49,49.49,17100.0,42.8364,42.8537,42.7845,42.7845,17100.0
2014-01-17 15:40:00,49.49,49.55,49.45,49.53,39800.0,42.7845,42.8364,42.7499,42.8191,39800.0
2014-01-17 15:50:00,49.54,49.57,49.49,49.57,40500.0,42.8277,42.8537,42.7845,42.8537,40500.0
2014-01-21 09:30:00,49.58,49.65,49.35,49.35,71100.0,42.8623,42.9228,42.6635,42.6635,71100.0
2014-01-21 09:40:00,49.36,49.37,49.15,49.23,47400.0,42.6721,42.6808,42.4906,42.5597,47400.0
2014-01-21 09:50:00,49.23,49.29,49.08,49.1,53300.0,42.5597,42.6116,42.4301,42.4474,53300.0
2014-01-21 10:00:00,49.11,49.28,49.1,49.25,47700.0,42.456,42.603,42.4474,42.577,47700.0
2014-01-21 10:10:00,49.24,49.24,49.01,49.05,39000.0,42.5684,42.5684,42.3696,42.4041,39000.0
2014-01-21 10:20:00,49.05,49.06,48.8,48.81,80300.0,42.4041,42.4128,42.188,42.1967,80300.0
2014-01-21 10:30:00,48.82,48.83,48.7,48.8,47800.0,42.2053,42.2139,42.1016,42.188,47800.0
2014-01-21 10:40:00,48.8,48.85,48.75,48.75,57400.0,42.188,42.2312,42.1448,42.1448,57400.0
2014-01-21 10:50:00,48.76,48.81,48.75,48.79,37300.0,42.1534,42.1967,42.1448,42.1794,37300.0
2014-01-21 11:00:00,48.79,48.83,48.63,48.65,29600.0,42.1794,42.2139,42.041,42.0583,29600.0
2014-01-21 11:10:00,48.64,48.64,48.51,48.52,32900.0,42.0497,42.0497,41.9373,41.9459,32900.0
2014-01-21 11:20:00,48.51,48.54,48.39,48.42,59100.0,41.9373,41.9632,41.8336,41.8595,59100.0
2014-01-21 11:30:00,48.42,48.44,48.34,48.42,38400.0,41.8595,41.8768,41.7903,41.8595,38400.0
2014-01-21 11:40:00,48.41,48.49,48.36,48.47,50700.0,41.8508,41.92,41.8076,41.9027,50700.0
2014-01-21 11:50:00,48.48,48.5,48.4,48.49,39200.0,41.9114,41.9287,41.8422,41.92,39200.0
2014-01-21 12:00:00,48.48,48.48,48.4,48.4,25100.0,41.9114,41.9114,41.8422,41.8422,25100.0
2014-01-21 12:10:00,48.4,48.56,48.4,48.54,18900.0,41.8422,41.9805,41.8422,41.9632,18900.0
2014-01-21 12:20:00,48.55,48.6,48.53,48.56,19400.0,41.9719,42.0151,41.9546,41.9805,19400.0
2014-01-21 12:30:00,48.56,48.65,48.54,48.57,95300.0,41.9805,42.0583,41.9632,41.9892,95300.0
2014-01-21 12:40:00,48.57,48.67,48.57,48.66,20500.0,41.9892,42.0756,41.9892,42.067,20500.0
2014-01-21 12:50:00,48.66,48.69,48.61,48.62,22000.0,42.067,42.0929,42.0237,42.0324,22000.0
2014-01-21 13:00:00,48.63,48.63,48.59,48.6,22100.0,42.041,42.041,42.0065,42.0151,22100.0
2014-01-21 13:10:00,48.61,48.69,48.61,48.65,13100.0,42.0237,42.0929,42.0237,42.0583,13100.0
2014-01-21 13:20:00,48.67,48.72,48.65,48.69,14100.0,42.0756,42.1188,42.0583,42.0929,14100.0
2014-01-21 13:30:00,48.69,48.79,48.68,48.77,11200.0,42.0929,42.1794,42.0843,42.1621,11200.0
2014-01-21 13:40:00,48.77,48.84,48.77,48.84,17600.0,42.1621,42.2226,42.1621,42.2226,17600.0
2014-01-21 13:50:00,48.83,48.84,48.76,48.78,14200.0,42.2139,42.2226,42.1534,42.1707,14200.0
2014-01-21 14:00:00,48.78,48.83,48.77,48.83,27900.0,42.1707,42.2139,42.1621,42.2139,27900.0
2014-01-21 14:10:00,48.83,48.87,48.83,48.85,44500.0,42.2139,42.2485,42.2139,42.2312,44500.0
2014-01-21 14:20:00,48.83,48.88,48.83,48.87,17600.0,42.2139,42.2572,42.2139,42.2485,17600.0
2014-01-21 14:30:00,48.87,48.92,48.83,48.85,52700.0,42.2485,42.2917,42.2139,42.2312,52700.0
2014-01-21 14:40:00,48.85,48.86,48.75,48.77,68300.0,42.2312,42.2399,42.1448,42.1621,68300.0
2014-01-21 14:50:00,48.78,48.89,48.77,48.89,17400.0,42.1707,42.2658,42.1621,42.2658,17400.0
2014-01-21 15:00:00,48.89,48.9,48.84,48.87,33100.0,42.2658,42.2745,42.2226,42.2485,33100.0
2014-01-21 15:10:00,48.88,48.92,48.87,48.88,27600.0,42.2572,42.2917,42.2485,42.2572,27600.0
2014-01-21 15:20:00,48.88,48.92,48.87,48.88,29400.0,42.2572,42.2917,42.2485,42.2572,29400.0
2014-01-21 15:30:00,48.88,48.93,48.82,48.84,59100.0,42.2572,42.3004,42.2053,42.2226,59100.0
2014-01-21 15:40:00,48.83,48.96,48.83,48.94,57700.0,42.2139,42.3263,42.2139,42.309,57700.0
2014-01-21 15:50:00,48.94,48.94,48.84,48.87,152100.0,42.309,42.309,42.2226,42.2485,152100.0
2014-01-22 09:30:00,49.21,49.3,49.07,49.27,56200.0,42.5425,42.6203,42.4214,42.5943,56200.0
2014-01-22 09:40:00,49.26,49.27,48.93,49.07,162200.0,42.5857,42.5943,42.3004,42.4214,162200.0
2014-01-22 09:50:00,49.08,49.41,49.07,49.41,45800.0,42.4301,42.7154,42.4214,42.7154,45800.0
2014-01-22 10:00:00,49.4,49.52,49.4,49.52,57500.0,42.7067,42.8105,42.7067,42.8105,57500.0
2014-01-22 10:10:00,49.52,49.55,49.39,49.54,64800.0,42.8105,42.8364,42.6981,42.8277,64800.0
2014-01-22 10:20:00,49.54,49.63,49.48,49.6,57900.0,42.8277,42.9055,42.7759,42.8796,57900.0
2014-01-22 10:30:00,49.59,49.62,49.55,49.56,32300.0,42.871,42.8969,42.8364,42.845,32300.0
2014-01-22 10:40:00,49.58,49.72,49.58,49.59,28200.0,42.8623,42.9834,42.8623,42.871,28200.0
2014-01-22 10:50:00,49.57,49.6,49.49,49.51,17100.0,42.8537,42.8796,42.7845,42.8018,17100.0
2014-01-22 11:00:00,49.51,49.53,49.45,49.49,17800.0,42.8018,42.8191,42.7499,42.7845,17800.0
2014-01-22 11:10:00,49.49,49.5,49.37,49.41,22400.0,42.7845,42.7932,42.6808,42.7154,22400.0
2014-01-22 11:20:00,49.41,49.45,49.38,49.38,17700.0,42.7154,42.7499,42.6894,42.6894,17700.0
2014-01-22 11:30:00,49.38,49.46,49.37,49.45,16700.0,42.6894,42.7586,42.6808,42.7499,16700.0
2014-01-22 11:40:00,49.45,49.46,49.33,49.38,25000.0,42.7499,42.7586,42.6462,42.6894,25000.0
2014-01-22 11:50:00,49.37,49.44,49.33,49.4,21800.0,42.6808,42.7413,42.6462,42.7067,21800.0
2014-01-22 12:00:00,49.42,49.47,49.37,49.42,16800.0,42.724,42.7672,42.6808,42.724,16800.0
2014-01-22 12:10:00,49.41,49.5,49.4,49.49,16500.0,42.7154,42.7932,42.7067,42.7845,16500.0
2014-01-22 12:20:00,49.5,49.51,49.44,49.46,12500.0,42.7932,42.8018,42.7413,42.7586,12500.0
2014-01-22 12:30:00,49.47,49.56,49.45,49.52,20500.0,42.7672,42.845,42.7499,42.8105,20500.0
2014-01-22 12:40:00,49.51,49.57,49.43,49.56,16500.0,42.8018,42.8537,42.7326,42.845,16500.0
2014-01-22 12:50:00,49.55,49.7,49.52,49.65,45800.0,42.8364,42.9661,42.8105,42.9228,45800.0
2014-01-22 13:00:00,49.65,49.69,49.64,49.66,48300.0,42.9228,42.9574,42.9142,42.9315,48300.0
2014-01-22 13:10:00,49.67,49.71,49.58,49.58,38500.0,42.9401,42.9747,42.8623,42.8623,38500.0
2014-01-22 13:20:00,49.58,49.59,49.48,49.48,30100.0,42.8623,42.871,42.7759,42.7759,30100.0
2014-01-22 13:30:00,49.49,49.5,49.4,49.48,16000.0,42.7845,42.7932,42.7067,42.7759,16000.0
2014-01-22 13:40:00,49.47,49.48,49.39,49.42,20700.0,42.7672,42.7759,42.6981,42.724,20700.0
2014-01-22 13:50:00,49.42,49.49,49.42,49.46,16600.0,42.724,42.7845,42.724,42.7586,16600.0
2014-01-22 14:00:00,49.47,49.48,49.4,49.41,24900.0,42.7672,42.7759,42.7067,42.7154,24900.0
2014-01-22 14:10:00,49.41,49.48,49.4,49.43,25700.0,42.7154,42.7759,42.7067,42.7326,25700.0
2014-01-22 14:20:00,49.44,49.48,49.41,49.44,32900.0,42.7413,42.7759,42.7154,42.7413,32900.0
2014-01-22 14:30:00,49.45,49.49,49.41,49.48,45700.0,42.7499,42.7845,42.7154,42.7759,45700.0
2014-01-22 14:40:00,49.47,49.51,49.4,49.4,45200.0,42.7672,42.8018,42.7067,42.7067,45200.0
2014-01-22 14:50:00,49.4,49.55,49.4,49.55,37900.0,42.7067,42.8364,42.7067,42.8364,37900.0
2014-01-22 15:00:00,49.55,49.59,49.55,49.56,26600.0,42.8364,42.871,42.8364,42.845,26600.0
2014-01-22 15:10:00,49.56,49.66,49.53,49.64,31500.0,42.845,42.9315,42.8191,42.9142,31500.0
2014-01-22 15:20:00,49.64,49.69,49.61,49.64,45100.0,42.9142,42.9574,42.8883,42.9142,45100.0
2014-01-22 15:30:00,49.64,49.64,49.55,49.58,67800.0,42.9142,42.9142,42.8364,42.8623,67800.0
2014-01-22 15:40:00,49.58,49.64,49.51,49.51,102300.0,42.8623,42.9142,42.8018,42.8018,102300.0
2014-01-22 15:50:00,49.51,49.56,49.46,49.54,180700.0,42.8018,42.845,42.7586,42.8277,180700.0
2014-01-23 09:30:00,49.05,49.06,48.58,48.65,106600.0,42.4041,42.4128,41.9978,42.0583,106600.0
2014-01-23 09:40:00,48.66,48.86,48.64,48.74,53200.0,42.067,42.2399,42.0497,42.1361,53200.0
2014-01-23 09:50:00,48.74,48.88,48.68,48.73,51600.0,42.1361,42.2572,42.0843,42.1275,51600.0
2014-01-23 10:00:00,48.74,48.93,48.72,48.91,76000.0,42.1361,42.3004,42.1188,42.2831,76000.0
2014-01-23 10:10:00,48.91,49.06,48.9,48.97,71000.0,42.2831,42.4128,42.2745,42.335,71000.0
2014-01-23 10:20:00,48.99,49.01,48.87,48.91,44300.0,42.3523,42.3696,42.2485,42.2831,44300.0
2014-01-23 10:30:00,48.9,48.91,48.71,48.75,69900.0,42.2745,42.2831,42.1102,42.1448,69900.0
2014-01-23 10:40:00,48.74,48.85,48.74,48.85,146000.0,42.1361,42.2312,42.1361,42.2312,146000.0
2014-01-23 10:50:00,48.85,48.85,48.75,48.75,32000.0,42.2312,42.2312,42.1448,42.1448,32000.0
2014-01-23 11:00:00,48.75,48.8,48.75,48.76,23000.0,42.1448,42.188,42.1448,42.1534,23000.0
2014-01-23 11:10:00,48.75,48.92,48.73,48.92,46500.0,42.1448,42.2917,42.1275,42.2917,46500.0
2014-01-23 11:20:00,48.94,48.98,48.88,48.92,34200.0,42.309,42.3436,42.2572,42.2917,34200.0
2014-01-23 11:30:00,48.93,48.95,48.89,48.89,36800.0,42.3004,42.3177,42.2658,42.2658,36800.0
2014-01-23 11:40:00,48.89,48.89,48.82,48.83,114400.0,42.2658,42.2658,42.2053,42.2139,114400.0
2014-01-23 11:50:00,48.82,48.87,48.77,48.81,16700.0,42.2053,42.2485,42.1621,42.1967,16700.0
2014-01-23 12:00:00,48.8,48.8,48.66,48.66,20400.0,42.188,42.188,42.067,42.067,20400.0
2014-01-23 12:10:00,48.67,48.75,48.65,48.75,74800.0,42.0756,42.1448,42.0583,42.1448,74800.0
2014-01-23 12:20:00,48.75,48.77,48.65,48.69,17300.0,42.1448,42.1621,42.0583,42.0929,17300.0
2014-01-23 12:30:00,48.68,48.74,48.61,48.74,27700.0,42.0843,42.1361,42.0237,42.1361,27700.0
2014-01-23 12:40:00,48.74,48.79,48.71,48.74,11600.0,42.1361,42.1794,42.1102,42.1361,11600.0
2014-01-23 12:50:00,48.74,48.74,48.6,48.66,12500.0,42.1361,42.1361,42.0151,42.067,12500.0
2014-01-23 13:00:00,48.71,48.71,48.55,48.57,15000.0,42.1102,42.1102,41.9719,41.9892,15000.0
2014-01-23 13:10:00,48.58,48.58,48.51,48.55,21300.0,41.9978,41.9978,41.9373,41.9719,21300.0
2014-01-23 13:20:00,48.56,48.57,48.5,48.5,27800.0,41.9805,41.9892,41.9287,41.9287,27800.0
2014-01-23 13:30:00,48.5,48.55,48.5,48.54,154400.0,41.9287,41.9719,41.9287,41.9632,154400.0
2014-01-23 13:40:00,48.52,48.55,48.5,48.51,39800.0,41.9459,41.9719,41.9287,41.9373,39800.0
2014-01-23 13:50:00,48.51,48.55,48.5,48.51,49200.0,41.9373,41.9719,41.9287,41.9373,49200.0
2014-01-23 14:00:00,48.5,48.58,48.5,48.56,43800.0,41.9287,41.9978,41.9287,41.9805,43800.0
2014-01-23 14:10:00,48.56,48.58,48.54,48.58,20300.0,41.9805,41.9978,41.9632,41.9978,20300.0
2014-01-23 14:20:00,48.58,48.62,48.57,48.59,34600.0,41.9978,42.0324,41.9892,42.0065,34600.0
2014-01-23 14:30:00,48.6,48.65,48.58,48.65,34900.0,42.0151,42.0583,41.9978,42.0583,34900.0
2014-01-23 14:40:00,48.65,48.75,48.64,48.68,38700.0,42.0583,42.1448,42.0497,42.0843,38700.0
2014-01-23 14:50:00,48.68,48.77,48.68,48.77,32100.0,42.0843,42.1621,42.0843,42.1621,32100.0
2014-01-23 15:00:00,48.77,48.77,48.71,48.71,64600.0,42.1621,42.1621,42.1102,42.1102,64600.0
2014-01-23 15:10:00,48.72,48.79,48.71,48.77,62900.0,42.1188,42.1794,42.1102,42.1621,62900.0
2014-01-23 15:20:00,48.78,48.86,48.75,48.81,83800.0,42.1707,42.2399,42.1448,42.1967,83800.0
2014-01-23 15:30:00,48.81,48.96,48.77,48.81,125300.0,42.1967,42.3263,42.1621,42.1967,125300.0
2014-01-23 15:40:00,48.8,48.8,48.73,48.75,173700.0,42.188,42.188,42.1275,42.1448,173700.0
2014-01-23 15:50:00,48.75,48.87,48.75,48.86,268000.0,42.1448,42.2485,42.1448,42.2399,268000.0
2014-01-24 09:30:00,48.39,48.4,47.91,47.93,100000.0,41.8336,41.8422,41.4186,41.4359,100000.0
2014-01-24 09:40:00,47.92,47.98,47.78,47.87,141500.0,41.4272,41.4791,41.3062,41.384,141500.0
2014-01-24 09:50:00,47.88,47.98,47.8,47.89,82600.0,41.3927,41.4791,41.3235,41.4013,82600.0
2014-01-24 10:00:00,47.87,47.92,47.86,47.9,85000.0,41.384,41.4272,41.3754,41.4099,85000.0
2014-01-24 10:10:00,47.89,47.89,47.73,47.77,88700.0,41.4013,41.4013,41.263,41.2976,88700.0
2014-01-24 10:20:00,47.76,47.81,47.72,47.8,39400.0,41.2889,41.3321,41.2543,41.3235,39400.0
2014-01-24 10:30:00,47.78,47.78,47.57,47.63,65200.0,41.3062,41.3062,41.1247,41.1765,65200.0
2014-01-24 10:40:00,47.63,47.63,47.36,47.59,64500.0,41.1765,41.1765,40.9431,41.142,64500.0
2014-01-24 10:50:00,47.59,47.64,47.51,47.61,81000.0,41.142,41.1852,41.0728,41.1592,81000.0
2014-01-24 11:00:00,47.61,47.75,47.59,47.61,39400.0,41.1592,41.2803,41.142,41.1592,39400.0
2014-01-24 11:10:00,47.6,47.62,47.47,47.49,70500.0,41.1506,41.1679,41.0382,41.0555,70500.0
2014-01-24 11:20:00,47.46,47.54,47.37,47.37,36100.0,41.0296,41.0987,40.9518,40.9518,36100.0
2014-01-24 11:30:00,47.38,47.44,47.32,47.38,32500.0,40.9604,41.0123,40.9085,40.9604,32500.0
2014-01-24 11:40:00,47.37,47.49,47.36,47.39,32300.0,40.9518,41.0555,40.9431,40.969,32300.0
2014-01-24 11:50:00,47.4,47.45,47.32,47.44,34400.0,40.9777,41.0209,40.9085,41.0123,34400.0
2014-01-24 12:00:00,47.44,47.5,47.38,47.48,36000.0,41.0123,41.0641,40.9604,41.0469,36000.0
2014-01-24 12:10:00,47.48,47.64,47.48,47.57,17700.0,41.0469,41.1852,41.0469,41.1247,17700.0
2014-01-24 12:20:00,47.57,47.63,47.51,47.54,29000.0,41.1247,41.1765,41.0728,41.0987,29000.0
2014-01-24 12:30:00,47.56,47.56,47.42,47.44,21400.0,41.116,41.116,40.995,41.0123,21400.0
2014-01-24 12:40:00,47.45,47.45,47.38,47.41,19400.0,41.0209,41.0209,40.9604,40.9863,19400.0
2014-01-24 12:50:00,47.42,47.54,47.42,47.54,19400.0,40.995,41.0987,40.995,41.0987,19400.0
2014-01-24 13:00:00,47.54,47.6,47.48,47.6,30600.0,41.0987,41.1506,41.0469,41.1506,30600.0
2014-01-24 13:10:00,47.61,47.72,47.61,47.68,26000.0,41.1592,41.2543,41.1592,41.2198,26000.0
2014-01-24 13:20:00,47.66,47.73,47.64,47.7,29400.0,41.2025,41.263,41.1852,41.237,29400.0
2014-01-24 13:30:00,47.7,47.72,47.61,47.66,23900.0,41.237,41.2543,41.1592,41.2025,23900.0
2014-01-24 13:40:00,47.67,47.7,47.62,47.69,64600.0,41.2111,41.237,41.1679,41.2284,64600.0
2014-01-24 13:50:00,47.68,47.7,47.61,47.69,46900.0,41.2198,41.237,41.1592,41.2284,46900.0
2014-01-24 14:00:00,47.69,47.7,47.36,47.37,45100.0,41.2284,41.237,40.9431,40.9518,45100.0
2014-01-24 14:10:00,47.37,47.38,47.25,47.25,40900.0,40.9518,40.9604,40.848,40.848,40900.0
2014-01-24 14:20:00,47.25,47.26,47.16,47.23,53500.0,40.848,40.8567,40.7702,40.8307,53500.0
2014-01-24 14:30:00,47.23,47.31,47.23,47.31,43100.0,40.8307,40.8999,40.8307,40.8999,43100.0
2014-01-24 14:40:00,47.32,47.32,47.27,47.3,56100.0,40.9085,40.9085,40.8653,40.8912,56100.0
2014-01-24 14:50:00,47.3,47.33,47.27,47.32,71000.0,40.8912,40.9172,40.8653,40.9085,71000.0
2014-01-24 15:00:00,47.32,47.34,47.29,47.32,63600.0,40.9085,40.9258,40.8826,40.9085,63600.0
2014-01-24 15:10:00,47.32,47.33,47.23,47.27,71900.0,40.9085,40.9172,40.8307,40.8653,71900.0
2014-01-24 15:20:00,47.28,47.31,47.2,47.28,108500.0,40.874,40.8999,40.8048,40.874,108500.0
2014-01-24 15:30:00,47.28,47.3,47.2,47.22,148800.0,40.874,40.8912,40.8048,40.8221,148800.0
2014-01-24 15:40:00,47.22,47.23,47.06,47.09,187900.0,40.8221,40.8307,40.6838,40.7097,187900.0
2014-01-24 15:50:00,47.08,47.2,47.06,47.12,266100.0,40.7011,40.8048,40.6838,40.7356,266100.0
2014-01-27 09:30:00,48.64,49.19,48.25,49.16,513300.0,42.0497,42.5252,41.7125,42.4992,513300.0
2014-01-27 09:40:00,49.17,49.3,48.75,49.05,305700.0,42.5079,42.6203,42.1448,42.4041,305700.0
2014-01-27 09:50:00,49.05,49.05,48.51,48.89,168000.0,42.4041,42.4041,41.9373,42.2658,168000.0
2014-01-27 10:00:00,48.89,49.04,48.73,48.96,221900.0,42.2658,42.3955,42.1275,42.3263,221900.0
2014-01-27 10:10:00,48.96,49.03,48.87,48.88,146500.0,42.3263,42.3868,42.2485,42.2572,146500.0
2014-01-27 10:20:00,48.88,48.88,48.39,48.39,289100.0,42.2572,42.2572,41.8336,41.8336,289100.0
2014-01-27 10:30:00,48.4,48.59,48.07,48.08,199500.0,41.8422,42.0065,41.5569,41.5656,199500.0
2014-01-27 10:40:00,48.07,48.51,48.0,48.48,104700.0,41.5569,41.9373,41.4964,41.9114,104700.0
2014-01-27 10:50:00,48.48,48.5,48.08,48.1,90600.0,41.9114,41.9287,41.5656,41.5829,90600.0
2014-01-27 11:00:00,48.1,48.25,48.08,48.15,70200.0,41.5829,41.7125,41.5656,41.6261,70200.0
2014-01-27 11:10:00,48.14,48.29,48.13,48.22,161300.0,41.6174,41.7471,41.6088,41.6866,161300.0
2014-01-27 11:20:00,48.24,48.29,47.88,47.9,99400.0,41.7039,41.7471,41.3927,41.4099,99400.0
2014-01-27 11:30:00,47.91,47.91,47.4,47.47,166500.0,41.4186,41.4186,40.9777,41.0382,166500.0
2014-01-27 11:40:00,47.47,47.47,47.29,47.43,132300.0,41.0382,41.0382,40.8826,41.0036,132300.0
2014-01-27 11:50:00,47.44,47.45,47.16,47.25,88100.0,41.0123,41.0209,40.7702,40.848,88100.0
2014-01-27 12:00:00,47.26,47.33,47.08,47.14,81000.0,40.8567,40.9172,40.7011,40.7529,81000.0
2014-01-27 12:10:00,47.14,47.41,47.04,47.28,162000.0,40.7529,40.9863,40.6665,40.874,162000.0
2014-01-27 12:20:00,47.27,47.45,47.22,47.37,96600.0,40.8653,41.0209,40.8221,40.9518,96600.0
2014-01-27 12:30:00,47.36,47.37,47.08,47.21,117400.0,40.9431,40.9518,40.7011,40.8134,117400.0
2014-01-27 12:40:00,47.22,47.45,47.18,47.43,77300.0,40.8221,41.0209,40.7875,41.0036,77300.0
2014-01-27 12:50:00,47.45,47.55,47.4,47.53,88300.0,41.0209,41.1074,40.9777,41.0901,88300.0
2014-01-27 13:00:00,47.54,47.91,47.51,47.8,169400.0,41.0987,41.4186,41.0728,41.3235,169400.0
2014-01-27 13:10:00,47.8,48.08,47.8,48.03,93500.0,41.3235,41.5656,41.3235,41.5223,93500.0
2014-01-27 13:20:00,48.05,48.23,47.92,48.21,82700.0,41.5396,41.6952,41.4272,41.6779,82700.0
2014-01-27 13:30:00,48.21,48.24,48.03,48.08,81600.0,41.6779,41.7039,41.5223,41.5656,81600.0
2014-01-27 13:40:00,48.06,48.29,48.02,48.24,125300.0,41.5483,41.7471,41.5137,41.7039,125300.0
2014-01-27 13:50:00,48.25,48.29,48.16,48.22,103700.0,41.7125,41.7471,41.6347,41.6866,103700.0
2014-01-27 14:00:00,48.22,48.29,48.11,48.14,109100.0,41.6866,41.7471,41.5915,41.6174,109100.0
2014-01-27 14:10:00,48.14,48.18,48.06,48.08,109200.0,41.6174,41.652,41.5483,41.5656,109200.0
2014-01-27 14:20:00,48.07,48.1,48.06,48.09,67300.0,41.5569,41.5829,41.5483,41.5742,67300.0
2014-01-27 14:30:00,48.1,48.43,48.02,48.34,195600.0,41.5829,41.8681,41.5137,41.7903,195600.0
2014-01-27 14:40:00,48.34,48.63,48.34,48.49,99200.0,41.7903,42.041,41.7903,41.92,99200.0
2014-01-27 14:50:00,48.48,48.57,48.41,48.56,134600.0,41.9114,41.9892,41.8508,41.9805,134600.0
2014-01-27 15:00:00,48.55,48.58,48.51,48.55,110700.0,41.9719,41.9978,41.9373,41.9719,110700.0
2014-01-27 15:10:00,48.55,48.65,48.54,48.58,85300.0,41.9719,42.0583,41.9632,41.9978,85300.0
2014-01-27 15:20:00,48.62,48.64,48.32,48.44,101200.0,42.0324,42.0497,41.773,41.8768,101200.0
2014-01-27 15:30:00,48.44,48.5,48.26,48.33,168800.0,41.8768,41.9287,41.7212,41.7817,168800.0
2014-01-27 15:40:00,48.32,48.33,48.17,48.27,188800.0,41.773,41.7817,41.6434,41.7298,188800.0
2014-01-27 15:50:00,48.27,48.32,47.97,48.03,301900.0,41.7298,41.773,41.4705,41.5223,301900.0
2014-01-28 09:30:00,48.4,49.08,48.37,49.06,188400.0,41.8422,42.4301,41.8163,42.4128,188400.0
2014-01-28 09:40:00,49.08,49.14,48.95,48.97,173600.0,42.4301,42.4819,42.3177,42.335,173600.0
2014-01-28 09:50:00,48.97,49.21,48.92,49.12,102300.0,42.335,42.5425,42.2917,42.4646,102300.0
2014-01-28 10:00:00,49.11,49.49,49.1,49.35,111300.0,42.456,42.7845,42.4474,42.6635,111300.0
2014-01-28 10:10:00,49.36,49.37,49.2,49.31,86200.0,42.6721,42.6808,42.5338,42.6289,86200.0
2014-01-28 10:20:00,49.32,49.36,49.13,49.2,82200.0,42.6376,42.6721,42.4733,42.5338,82200.0
2014-01-28 10:30:00,49.2,49.39,49.14,49.27,144000.0,42.5338,42.6981,42.4819,42.5943,144000.0
2014-01-28 10:40:00,49.27,49.59,49.2,49.44,172600.0,42.5943,42.871,42.5338,42.7413,172600.0
2014-01-28 10:50:00,49.46,49.67,49.39,49.61,129900.0,42.7586,42.9401,42.6981,42.8883,129900.0
2014-01-28 11:00:00,49.6,49.8,49.54,49.61,222500.0,42.8796,43.0525,42.8277,42.8883,222500.0
2014-01-28 11:10:00,49.61,49.71,49.57,49.65,91500.0,42.8883,42.9747,42.8537,42.9228,91500.0
2014-01-28 11:20:00,49.65,49.66,49.46,49.46,184900.0,42.9228,42.9315,42.7586,42.7586,184900.0
2014-01-28 11:30:00,49.48,49.5,49.33,49.34,129100.0,42.7759,42.7932,42.6462,42.6548,129100.0
2014-01-28 11:40:00,49.37,49.43,49.32,49.35,216700.0,42.6808,42.7326,42.6376,42.6635,216700.0
2014-01-28 11:50:00,49.33,49.43,49.27,49.3,108100.0,42.6462,42.7326,42.5943,42.6203,108100.0
2014-01-28 12:00:00,49.3,49.6,49.25,49.56,91800.0,42.6203,42.8796,42.577,42.845,91800.0
2014-01-28 12:10:00,49.55,49.55,49.41,49.41,35700.0,42.8364,42.8364,42.7154,42.7154,35700.0
2014-01-28 12:20:00,49.4,49.52,49.32,49.49,44000.0,42.7067,42.8105,42.6376,42.7845,44000.0
2014-01-28 12:30:00,49.5,49.65,49.5,49.56,51100.0,42.7932,42.9228,42.7932,42.845,51100.0
2014-01-28 12:40:00,49.56,49.65,49.51,49.59,37200.0,42.845,42.9228,42.8018,42.871,37200.0
2014-01-28 12:50:00,49.61,49.68,49.53,49.58,63600.0,42.8883,42.9488,42.8191,42.8623,63600.0
2014-01-28 13:00:00,49.57,49.6,49.46,49.48,28000.0,42.8537,42.8796,42.7586,42.7759,28000.0
2014-01-28 13:10:00,49.49,49.67,49.49,49.64,61800.0,42.7845,42.9401,42.7845,42.9142,61800.0
2014-01-28 13:20:00,49.64,49.67,49.58,49.66,23700.0,42.9142,42.9401,42.8623,42.9315,23700.0
2014-01-28 13:30:00,49.66,49.7,49.54,49.54,33200.0,42.9315,42.9661,42.8277,42.8277,33200.0
2014-01-28 13:40:00,49.55,49.62,49.52,49.52,29600.0,42.8364,42.8969,42.8105,42.8105,29600.0
2014-01-28 13:50:00,49.52,49.58,49.52,49.55,50500.0,42.8105,42.8623,42.8105,42.8364,50500.0
2014-01-28 14:00:00,49.56,49.58,49.54,49.58,39600.0,42.845,42.8623,42.8277,42.8623,39600.0
2014-01-28 14:10:00,49.59,49.61,49.55,49.59,39300.0,42.871,42.8883,42.8364,42.871,39300.0
2014-01-28 14:20:00,49.6,49.64,49.6,49.6,30200.0,42.8796,42.9142,42.8796,42.8796,30200.0
2014-01-28 14:30:00,49.6,49.61,49.52,49.53,86400.0,42.8796,42.8883,42.8105,42.8191,86400.0
2014-01-28 14:40:00,49.52,49.62,49.52,49.62,60400.0,42.8105,42.8969,42.8105,42.8969,60400.0
2014-01-28 14:50:00,49.62,49.72,49.61,49.71,75400.0,42.8969,42.9834,42.8883,42.9747,75400.0
2014-01-28 15:00:00,49.71,49.75,49.66,49.7,104800.0,42.9747,43.0093,42.9315,42.9661,104800.0
2014-01-28 15:10:00,49.7,49.7,49.58,49.59,80600.0,42.9661,42.9661,42.8623,42.871,80600.0
2014-01-28 15:20:00,49.59,49.6,49.53,49.56,87600.0,42.871,42.8796,42.8191,42.845,87600.0
2014-01-28 15:30:00,49.56,49.64,49.56,49.63,85300.0,42.845,42.9142,42.845,42.9055,85300.0
2014-01-28 15:40:00,49.63,49.63,49.53,49.55,133900.0,42.9055,42.9055,42.8191,42.8364,133900.0
2014-01-28 15:50:00,49.55,49.66,49.54,49.65,198900.0,42.8364,42.9315,42.8277,42.9228,198900.0
2014-01-29 09:30:00,49.18,49.3,48.76,48.88,167400.0,42.5165,42.6203,42.1534,42.2572,167400.0
2014-01-29 09:40:00,48.88,49.06,48.84,48.96,102800.0,42.2572,42.4128,42.2226,42.3263,102800.0
2014-01-29 09:50:00,49.0,49.17,48.86,49.11,160300.0,42.3609,42.5079,42.2399,42.456,160300.0
2014-01-29 10:00:00,49.11,49.42,49.11,49.37,107100.0,42.456,42.724,42.456,42.6808,107100.0
2014-01-29 10:10:00,49.37,49.44,49.24,49.27,53900.0,42.6808,42.7413,42.5684,42.5943,53900.0
2014-01-29 10:20:00,49.27,49.34,49.16,49.32,99600.0,42.5943,42.6548,42.4992,42.6376,99600.0
2014-01-29 10:30:00,49.29,49.43,49.27,49.42,25000.0,42.6116,42.7326,42.5943,42.724,25000.0
2014-01-29 10:40:00,49.42,49.65,49.42,49.61,65600.0,42.724,42.9228,42.724,42.8883,65600.0
2014-01-29 10:50:00,49.6,49.61,49.52,49.6,68300.0,42.8796,42.8883,42.8105,42.8796,68300.0
2014-01-29 11:00:00,49.6,49.72,49.57,49.65,44100.0,42.8796,42.9834,42.8537,42.9228,44100.0
2014-01-29 11:10:00,49.66,49.76,49.58,49.58,17400.0,42.9315,43.0179,42.8623,42.8623,17400.0
2014-01-29 11:20:00,49.6,49.62,49.41,49.58,63900.0,42.8796,42.8969,42.7154,42.8623,63900.0
2014-01-29 11:30:00,49.57,49.58,49.48,49.57,15600.0,42.8537,42.8623,42.7759,42.8537,15600.0
2014-01-29 11:40:00,49.58,49.59,49.49,49.55,16200.0,42.8623,42.871,42.7845,42.8364,16200.0
2014-01-29 11:50:00,49.54,49.66,49.52,49.64,23000.0,42.8277,42.9315,42.8105,42.9142,23000.0
2014-01-29 12:00:00,49.65,49.65,49.44,49.47,47800.0,42.9228,42.9228,42.7413,42.7672,47800.0
2014-01-29 12:10:00,49.48,49.54,49.43,49.43,41400.0,42.7759,42.8277,42.7326,42.7326,41400.0
2014-01-29 12:20:00,49.43,49.5,49.43,49.46,40700.0,42.7326,42.7932,42.7326,42.7586,40700.0
2014-01-29 12:30:00,49.45,49.45,49.28,49.33,27500.0,42.7499,42.7499,42.603,42.6462,27500.0
2014-01-29 12:40:00,49.34,49.38,49.33,49.37,24300.0,42.6548,42.6894,42.6462,42.6808,24300.0
2014-01-29 12:50:00,49.38,49.38,49.28,49.3,29000.0,42.6894,42.6894,42.603,42.6203,29000.0
2014-01-29 13:00:00,49.3,49.38,49.27,49.37,43800.0,42.6203,42.6894,42.5943,42.6808,43800.0
2014-01-29 13:10:00,49.37,49.41,49.32,49.39,44500.0,42.6808,42.7154,42.6376,42.6981,44500.0
2014-01-29 13:20:00,49.4,49.47,49.39,49.41,31400.0,42.7067,42.7672,42.6981,42.7154,31400.0
2014-01-29 13:30:00,49.41,49.41,49.28,49.28,23300.0,42.7154,42.7154,42.603,42.603,23300.0
2014-01-29 13:40:00,49.27,49.31,49.23,49.3,22100.0,42.5943,42.6289,42.5597,42.6203,22100.0
2014-01-29 13:50:00,49.3,49.35,49.27,49.34,38300.0,42.6203,42.6635,42.5943,42.6548,38300.0
2014-01-29 14:00:00,49.32,49.48,49.08,49.24,102400.0,42.6376,42.7759,42.4301,42.5684,102400.0
2014-01-29 14:10:00,49.25,49.26,48.81,48.84,62900.0,42.577,42.5857,42.1967,42.2226,62900.0
2014-01-29 14:20:00,48.84,49.31,48.72,49.31,132200.0,42.2226,42.6289,42.1188,42.6289,132200.0
2014-01-29 14:30:00,49.3,49.3,49.19,49.26,127400.0,42.6203,42.6203,42.5252,42.5857,127400.0
2014-01-29 14:40:00,49.26,49.3,49.04,49.13,80100.0,42.5857,42.6203,42.3955,42.4733,80100.0
2014-01-29 14:50:00,49.11,49.25,49.09,49.13,55900.0,42.456,42.577,42.4387,42.4733,55900.0
2014-01-29 15:00:00,49.12,49.19,49.03,49.14,54400.0,42.4646,42.5252,42.3868,42.4819,54400.0
2014-01-29 15:10:00,49.12,49.12,48.88,48.89,45500.0,42.4646,42.4646,42.2572,42.2658,45500.0
2014-01-29 15:20:00,48.9,48.96,48.85,48.86,46700.0,42.2745,42.3263,42.2312,42.2399,46700.0
2014-01-29 15:30:00,48.86,48.9,48.75,48.88,101000.0,42.2399,42.2745,42.1448,42.2572,101000.0
2014-01-29 15:40:00,48.88,49.09,48.83,49.05,102500.0,42.2572,42.4387,42.2139,42.4041,102500.0
2014-01-29 15:50:00,49.05,49.09,48.92,49.0,167700.0,42.4041,42.4387,42.2917,42.3609,167700.0
2014-01-30 09:30:00,49.29,49.8,49.29,49.72,95900.0,42.6116,43.0525,42.6116,42.9834,95900.0
2014-01-30 09:40:00,49.71,49.72,49.57,49.7,49800.0,42.9747,42.9834,42.8537,42.9661,49800.0
2014-01-30 09:50:00,49.73,49.83,49.32,49.79,113700.0,42.992,43.0784,42.6376,43.0439,113700.0
2014-01-30 10:00:00,49.78,49.95,49.76,49.92,95200.0,43.0352,43.1822,43.0179,43.1563,95200.0
2014-01-30 10:10:00,49.91,49.96,49.84,49.96,89100.0,43.1476,43.1908,43.0871,43.1908,89100.0
2014-01-30 10:20:00,49.96,50.12,49.92,49.93,162600.0,43.1908,43.3292,43.1563,43.1649,162600.0
2014-01-30 10:30:00,49.92,50.01,49.91,50.0,58800.0,43.1563,43.2341,43.1476,43.2254,58800.0
2014-01-30 10:40:00,50.01,50.04,49.83,49.84,38400.0,43.2341,43.26,43.0784,43.0871,38400.0
2014-01-30 10:50:00,49.83,49.92,49.8,49.91,28000.0,43.0784,43.1563,43.0525,43.1476,28000.0
2014-01-30 11:00:00,49.92,49.93,49.88,49.91,48100.0,43.1563,43.1649,43.1217,43.1476,48100.0
2014-01-30 11:10:00,49.9,50.09,49.84,50.08,40600.0,43.139,43.3032,43.0871,43.2946,40600.0
2014-01-30 11:20:00,50.07,50.22,50.07,50.21,104200.0,43.2859,43.4156,43.2859,43.407,104200.0
2014-01-30 11:30:00,50.21,50.25,50.16,50.25,93800.0,43.407,43.4415,43.3637,43.4415,93800.0
2014-01-30 11:40:00,50.24,50.41,50.24,50.4,67200.0,43.4329,43.5799,43.4329,43.5712,67200.0
2014-01-30 11:50:00,50.39,50.52,50.38,50.49,79400.0,43.5626,43.675,43.5539,43.649,79400.0
2014-01-30 12:00:00,50.5,50.71,50.5,50.66,149700.0,43.6577,43.8392,43.6577,43.796,149700.0
2014-01-30 12:10:00,50.65,50.68,50.64,50.65,67200.0,43.7873,43.8133,43.7787,43.7873,67200.0
2014-01-30 12:20:00,50.65,50.75,50.65,50.75,70100.0,43.7873,43.8738,43.7873,43.8738,70100.0
2014-01-30 12:30:00,50.75,50.78,50.49,50.49,77000.0,43.8738,43.8997,43.649,43.649,77000.0
2014-01-30 12:40:00,50.48,50.51,50.38,50.41,73100.0,43.6404,43.6663,43.5539,43.5799,73100.0
2014-01-30 12:50:00,50.43,50.5,50.4,50.42,54800.0,43.5972,43.6577,43.5712,43.5885,54800.0
2014-01-30 13:00:00,50.42,50.42,50.31,50.31,34800.0,43.5885,43.5885,43.4934,43.4934,34800.0
2014-01-30 13:10:00,50.31,50.32,50.08,50.1,81600.0,43.4934,43.5021,43.2946,43.3119,81600.0
2014-01-30 13:20:00,50.11,50.11,50.01,50.04,56000.0,43.3205,43.3205,43.2341,43.26,56000.0
2014-01-30 13:30:00,50.04,50.07,49.96,50.05,63300.0,43.26,43.2859,43.1908,43.2686,63300.0
2014-01-30 13:40:00,50.05,50.19,50.05,50.17,34500.0,43.2686,43.3897,43.2686,43.3724,34500.0
2014-01-30 13:50:00,50.17,50.21,50.16,50.19,44800.0,43.3724,43.407,43.3637,43.3897,44800.0
2014-01-30 14:00:00,50.19,50.25,50.16,50.17,43100.0,43.3897,43.4415,43.3637,43.3724,43100.0
2014-01-30 14:10:00,50.18,50.22,50.11,50.18,52000.0,43.381,43.4156,43.3205,43.381,52000.0
2014-01-30 14:20:00,50.19,50.34,50.16,50.34,57800.0,43.3897,43.5193,43.3637,43.5193,57800.0
2014-01-30 14:30:00,50.34,50.56,50.34,50.56,93200.0,43.5193,43.7095,43.5193,43.7095,93200.0
2014-01-30 14:40:00,50.56,50.73,50.56,50.72,96000.0,43.7095,43.8565,43.7095,43.8479,96000.0
2014-01-30 14:50:00,50.72,50.87,50.72,50.85,76200.0,43.8479,43.9775,43.8479,43.9602,76200.0
2014-01-30 15:00:00,50.85,50.93,50.77,50.78,93700.0,43.9602,44.0294,43.8911,43.8997,93700.0
2014-01-30 15:10:00,50.78,50.91,50.78,50.88,65100.0,43.8997,44.0121,43.8997,43.9862,65100.0
2014-01-30 15:20:00,50.88,50.96,50.82,50.85,81600.0,43.9862,44.0553,43.9343,43.9602,81600.0
2014-01-30 15:30:00,50.86,50.88,50.8,50.88,157700.0,43.9689,43.9862,43.917,43.9862,157700.0
2014-01-30 15:40:00,50.88,51.0,50.87,50.88,176900.0,43.9862,44.0899,43.9775,43.9862,176900.0
2014-01-30 15:50:00,50.89,50.89,50.78,50.84,193900.0,43.9948,43.9948,43.8997,43.9516,193900.0
2014-01-31 09:30:00,49.98,50.13,49.92,50.06,165700.0,43.2081,43.3378,43.1563,43.2773,165700.0
2014-01-31 09:40:00,50.03,50.31,49.93,50.29,76100.0,43.2514,43.4934,43.1649,43.4761,76100.0
2014-01-31 09:50:00,50.32,50.35,50.19,50.21,37200.0,43.5021,43.528,43.3897,43.407,37200.0
2014-01-31 10:00:00,50.22,50.32,50.19,50.26,32200.0,43.4156,43.5021,43.3897,43.4502,32200.0
2014-01-31 10:10:00,50.27,50.36,50.25,50.29,35000.0,43.4588,43.5366,43.4415,43.4761,35000.0
2014-01-31 10:20:00,50.29,50.36,50.0,50.02,55100.0,43.4761,43.5366,43.2254,43.2427,55100.0
2014-01-31 10:30:00,50.03,50.12,50.01,50.08,26700.0,43.2514,43.3292,43.2341,43.2946,26700.0
2014-01-31 10:40:00,50.08,50.21,50.05,50.21,24300.0,43.2946,43.407,43.2686,43.407,24300.0
2014-01-31 10:50:00,50.24,50.32,50.15,50.15,32500.0,43.4329,43.5021,43.3551,43.3551,32500.0
2014-01-31 11:00:00,50.15,50.26,50.09,50.23,22200.0,43.3551,43.4502,43.3032,43.4243,22200.0
2014-01-31 11:10:00,50.23,50.25,50.07,50.07,48600.0,43.4243,43.4415,43.2859,43.2859,48600.0
2014-01-31 11:20:00,50.07,50.22,50.06,50.22,18000.0,43.2859,43.4156,43.2773,43.4156,18000.0
2014-01-31 11:30:00,50.23,50.29,50.17,50.21,14900.0,43.4243,43.4761,43.3724,43.407,14900.0
2014-01-31 11:40:00,50.23,50.34,50.19,50.29,22400.0,43.4243,43.5193,43.3897,43.4761,22400.0
2014-01-31 11:50:00,50.31,50.42,50.26,50.42,20000.0,43.4934,43.5885,43.4502,43.5885,20000.0
2014-01-31 12:00:00,50.42,50.5,50.41,50.43,26500.0,43.5885,43.6577,43.5799,43.5972,26500.0
2014-01-31 12:10:00,50.44,50.49,50.24,50.26,30500.0,43.6058,43.649,43.4329,43.4502,30500.0
2014-01-31 12:20:00,50.26,50.26,50.16,50.23,16400.0,43.4502,43.4502,43.3637,43.4243,16400.0
2014-01-31 12:30:00,50.22,50.23,50.05,50.14,34600.0,43.4156,43.4243,43.2686,43.3464,34600.0
2014-01-31 12:40:00,50.14,50.18,50.11,50.17,24900.0,43.3464,43.381,43.3205,43.3724,24900.0
2014-01-31 12:50:00,50.17,50.25,50.11,50.15,26200.0,43.3724,43.4415,43.3205,43.3551,26200.0
2014-01-31 13:00:00,50.15,50.2,50.11,50.15,16600.0,43.3551,43.3983,43.3205,43.3551,16600.0
2014-01-31 13:10:00,50.15,50.18,50.08,50.08,19100.0,43.3551,43.381,43.2946,43.2946,19100.0
2014-01-31 13:20:00,50.09,50.12,50.02,50.06,20700.0,43.3032,43.3292,43.2427,43.2773,20700.0
2014-01-31 13:30:00,50.05,50.12,50.05,50.12,20100.0,43.2686,43.3292,43.2686,43.3292,20100.0
2014-01-31 13:40:00,50.12,50.24,50.1,50.22,24200.0,43.3292,43.4329,43.3119,43.4156,24200.0
2014-01-31 13:50:00,50.22,50.29,50.22,50.29,30200.0,43.4156,43.4761,43.4156,43.4761,30200.0
2014-01-31 14:00:00,50.28,50.32,50.23,50.23,32100.0,43.4675,43.5021,43.4243,43.4243,32100.0
2014-01-31 14:10:00,50.23,50.23,50.14,50.15,21200.0,43.4243,43.4243,43.3464,43.3551,21200.0
2014-01-31 14:20:00,50.15,50.18,50.11,50.11,24200.0,43.3551,43.381,43.3205,43.3205,24200.0
2014-01-31 14:30:00,50.11,50.17,50.08,50.14,28500.0,43.3205,43.3724,43.2946,43.3464,28500.0
2014-01-31 14:40:00,50.14,50.16,50.12,50.16,22400.0,43.3464,43.3637,43.3292,43.3637,22400.0
2014-01-31 14:50:00,50.17,50.18,50.04,50.07,30300.0,43.3724,43.381,43.26,43.2859,30300.0
2014-01-31 15:00:00,50.06,50.06,49.93,49.93,40300.0,43.2773,43.2773,43.1649,43.1649,40300.0
2014-01-31 15:10:00,49.92,49.96,49.76,49.77,51700.0,43.1563,43.1908,43.0179,43.0266,51700.0
2014-01-31 15:20:00,49.78,49.83,49.73,49.78,60200.0,43.0352,43.0784,42.992,43.0352,60200.0
2014-01-31 15:30:00,49.78,49.85,49.74,49.76,58300.0,43.0352,43.0957,43.0006,43.0179,58300.0
2014-01-31 15:40:00,49.75,49.77,49.62,49.72,103200.0,43.0093,43.0266,42.8969,42.9834,103200.0
2014-01-31 15:50:00,49.72,49.73,49.56,49.59,127900.0,42.9834,42.992,42.845,42.871,127900.0
2014-02-03 09:30:00,49.7,49.84,49.61,49.73,229600.0,42.9661,43.0871,42.8883,42.992,229600.0
2014-02-03 09:40:00,49.73,49.82,49.08,49.1,114200.0,42.992,43.0698,42.4301,42.4474,114200.0
2014-02-03 09:50:00,49.06,49.28,49.06,49.15,55800.0,42.4128,42.603,42.4128,42.4906,55800.0
2014-02-03 10:00:00,49.13,49.13,48.9,48.94,81400.0,42.4733,42.4733,42.2745,42.309,81400.0
2014-02-03 10:10:00,48.92,48.93,48.49,48.49,52200.0,42.2917,42.3004,41.92,41.92,52200.0
2014-02-03 10:20:00,48.44,48.56,48.29,48.56,110600.0,41.8768,41.9805,41.7471,41.9805,110600.0
2014-02-03 10:30:00,48.53,48.6,48.49,48.57,50900.0,41.9546,42.0151,41.92,41.9892,50900.0
2014-02-03 10:40:00,48.58,48.6,48.44,48.49,58100.0,41.9978,42.0151,41.8768,41.92,58100.0
2014-02-03 10:50:00,48.48,48.48,48.29,48.44,56700.0,41.9114,41.9114,41.7471,41.8768,56700.0
2014-02-03 11:00:00,48.43,48.53,48.24,48.27,93100.0,41.8681,41.9546,41.7039,41.7298,93100.0
2014-02-03 11:10:00,48.27,48.38,48.19,48.23,149900.0,41.7298,41.8249,41.6607,41.6952,149900.0
2014-02-03 11:20:00,48.21,48.21,48.01,48.04,62300.0,41.6779,41.6779,41.505,41.531,62300.0
2014-02-03 11:30:00,48.05,48.2,47.99,48.15,45700.0,41.5396,41.6693,41.4878,41.6261,45700.0
2014-02-03 11:40:00,48.16,48.18,48.05,48.09,37500.0,41.6347,41.652,41.5396,41.5742,37500.0
2014-02-03 11:50:00,48.09,48.18,48.06,48.11,71100.0,41.5742,41.652,41.5483,41.5915,71100.0
2014-02-03 12:00:00,48.13,48.15,48.0,48.13,34500.0,41.6088,41.6261,41.4964,41.6088,34500.0
2014-02-03 12:10:00,48.11,48.15,48.05,48.15,47200.0,41.5915,41.6261,41.5396,41.6261,47200.0
2014-02-03 12:20:00,48.15,48.24,48.1,48.16,32800.0,41.6261,41.7039,41.5829,41.6347,32800.0
2014-02-03 12:30:00,48.15,48.22,48.03,48.04,55300.0,41.6261,41.6866,41.5223,41.531,55300.0
2014-02-03 12:40:00,48.04,48.18,48.04,48.16,21900.0,41.531,41.652,41.531,41.6347,21900.0
2014-02-03 12:50:00,48.17,48.18,48.06,48.06,28900.0,41.6434,41.652,41.5483,41.5483,28900.0
2014-02-03 13:00:00,48.05,48.07,47.89,47.91,58200.0,41.5396,41.5569,41.4013,41.4186,58200.0
2014-02-03 13:10:00,47.91,47.98,47.86,47.86,39400.0,41.4186,41.4791,41.3754,41.3754,39400.0
2014-02-03 13:20:00,47.86,47.86,47.73,47.76,53500.0,41.3754,41.3754,41.263,41.2889,53500.0
2014-02-03 13:30:00,47.75,47.87,47.69,47.8,57600.0,41.2803,41.384,41.2284,41.3235,57600.0
2014-02-03 13:40:00,47.8,47.85,47.74,47.75,58800.0,41.3235,41.3667,41.2716,41.2803,58800.0
2014-02-03 13:50:00,47.75,47.81,47.66,47.79,52300.0,41.2803,41.3321,41.2025,41.3149,52300.0
2014-02-03 14:00:00,47.78,47.8,47.74,47.74,50700.0,41.3062,41.3235,41.2716,41.2716,50700.0
2014-02-03 14:10:00,47.74,48.16,47.72,48.1,128100.0,41.2716,41.6347,41.2543,41.5829,128100.0
2014-02-03 14:20:00,48.08,48.5,47.98,48.46,218000.0,41.5656,41.9287,41.4791,41.8941,218000.0
2014-02-03 14:30:00,48.45,48.5,48.24,48.29,140500.0,41.8854,41.9287,41.7039,41.7471,140500.0
2014-02-03 14:40:00,48.29,48.29,48.0,48.15,105200.0,41.7471,41.7471,41.4964,41.6261,105200.0
2014-02-03 14:50:00,48.17,48.2,47.9,47.94,103200.0,41.6434,41.6693,41.4099,41.4445,103200.0
2014-02-03 15:00:00,47.91,47.95,47.81,47.89,85900.0,41.4186,41.4532,41.3321,41.4013,85900.0
2014-02-03 15:10:00,47.9,47.96,47.79,47.93,87000.0,41.4099,41.4618,41.3149,41.4359,87000.0
2014-02-03 15:20:00,47.92,47.94,47.86,47.93,72500.0,41.4272,41.4445,41.3754,41.4359,72500.0
2014-02-03 15:30:00,47.93,48.17,47.93,48.17,119600.0,41.4359,41.6434,41.4359,41.6434,119600.0
2014-02-03 15:40:00,48.17,48.26,48.07,48.12,152800.0,41.6434,41.7212,41.5569,41.6001,152800.0
2014-02-03 15:50:00,48.13,48.13,47.98,47.99,229300.0,41.6088,41.6088,41.4791,41.4878,229300.0
2014-02-04 09:30:00,48.43,48.75,48.21,48.28,93600.0,41.8681,42.1448,41.6779,41.7385,93600.0
2014-02-04 09:40:00,48.28,48.31,48.01,48.25,28600.0,41.7385,41.7644,41.505,41.7125,28600.0
2014-02-04 09:50:00,48.24,48.45,48.2,48.36,59400.0,41.7039,41.8854,41.6693,41.8076,59400.0
2014-02-04 10:00:00,48.29,48.4,48.24,48.33,48900.0,41.7471,41.8422,41.7039,41.7817,48900.0
2014-02-04 10:10:00,48.32,48.41,48.19,48.23,41700.0,41.773,41.8508,41.6607,41.6952,41700.0
2014-02-04 10:20:00,48.21,48.26,48.13,48.17,25800.0,41.6779,41.7212,41.6088,41.6434,25800.0
2014-02-04 10:30:00,48.19,48.41,48.18,48.41,22900.0,41.6607,41.8508,41.652,41.8508,22900.0
2014-02-04 10:40:00,48.41,48.42,48.2,48.23,46100.0,41.8508,41.8595,41.6693,41.6952,46100.0
2014-02-04 10:50:00,48.24,48.27,48.13,48.2,25700.0,41.7039,41.7298,41.6088,41.6693,25700.0
2014-02-04 11:00:00,48.18,48.32,48.11,48.24,41300.0,41.652,41.773,41.5915,41.7039,41300.0
2014-02-04 11:10:00,48.23,48.28,48.14,48.16,45500.0,41.6952,41.7385,41.6174,41.6347,45500.0
2014-02-04 11:20:00,48.17,48.18,48.03,48.04,53600.0,41.6434,41.652,41.5223,41.531,53600.0
2014-02-04 11:30:00,48.03,48.25,48.03,48.24,33700.0,41.5223,41.7125,41.5223,41.7039,33700.0
2014-02-04 11:40:00,48.24,48.31,48.2,48.31,24200.0,41.7039,41.7644,41.6693,41.7644,24200.0
2014-02-04 11:50:00,48.33,48.49,48.29,48.49,22000.0,41.7817,41.92,41.7471,41.92,22000.0
2014-02-04 12:00:00,48.49,48.49,48.35,48.35,17500.0,41.92,41.92,41.799,41.799,17500.0
2014-02-04 12:10:00,48.36,48.43,48.35,48.35,22900.0,41.8076,41.8681,41.799,41.799,22900.0
2014-02-04 12:20:00,48.35,48.42,48.31,48.31,22100.0,41.799,41.8595,41.7644,41.7644,22100.0
2014-02-04 12:30:00,48.32,48.41,48.28,48.39,30400.0,41.773,41.8508,41.7385,41.8336,30400.0
2014-02-04 12:40:00,48.41,48.49,48.4,48.42,16000.0,41.8508,41.92,41.8422,41.8595,16000.0
2014-02-04 12:50:00,48.42,48.5,48.4,48.5,16400.0,41.8595,41.9287,41.8422,41.9287,16400.0
2014-02-04 13:00:00,48.5,48.55,48.48,48.48,14100.0,41.9287,41.9719,41.9114,41.9114,14100.0
2014-02-04 13:10:00,48.49,48.5,48.38,48.47,18600.0,41.92,41.9287,41.8249,41.9027,18600.0
2014-02-04 13:20:00,48.47,48.47,48.41,48.47,19300.0,41.9027,41.9027,41.8508,41.9027,19300.0
2014-02-04 13:30:00,48.47,48.56,48.46,48.5,36800.0,41.9027,41.9805,41.8941,41.9287,36800.0
2014-02-04 13:40:00,48.5,48.55,48.48,48.52,25300.0,41.9287,41.9719,41.9114,41.9459,25300.0
2014-02-04 13:50:00,48.52,48.53,48.36,48.38,27800.0,41.9459,41.9546,41.8076,41.8249,27800.0
2014-02-04 14:00:00,48.38,48.39,48.32,48.35,22100.0,41.8249,41.8336,41.773,41.799,22100.0
2014-02-04 14:10:00,48.36,48.44,48.34,48.41,22500.0,41.8076,41.8768,41.7903,41.8508,22500.0
2014-02-04 14:20:00,48.41,48.51,48.38,48.45,26900.0,41.8508,41.9373,41.8249,41.8854,26900.0
2014-02-04 14:30:00,48.44,48.46,48.38,48.42,29600.0,41.8768,41.8941,41.8249,41.8595,29600.0
2014-02-04 14:40:00,48.43,48.57,48.43,48.51,25700.0,41.8681,41.9892,41.8681,41.9373,25700.0
2014-02-04 14:50:00,48.53,48.6,48.5,48.6,31100.0,41.9546,42.0151,41.9287,42.0151,31100.0
2014-02-04 15:00:00,48.61,48.66,48.6,48.66,29400.0,42.0237,42.067,42.0151,42.067,29400.0
2014-02-04 15:10:00,48.67,48.68,48.61,48.62,32100.0,42.0756,42.0843,42.0237,42.0324,32100.0
2014-02-04 15:20:00,48.63,48.67,48.42,48.44,40700.0,42.041,42.0756,41.8595,41.8768,40700.0
2014-02-04 15:30:00,48.44,48.6,48.38,48.51,61800.0,41.8768,42.0151,41.8249,41.9373,61800.0
2014-02-04 15:40:00,48.52,48.53,48.46,48.46,172500.0,41.9459,41.9546,41.8941,41.8941,172500.0
2014-02-04 15:50:00,48.47,48.61,48.47,48.55,129100.0,41.9027,42.0237,41.9027,41.9719,129100.0
2014-02-05 09:30:00,48.69,48.8,48.53,48.63,93800.0,42.0929,42.188,41.9546,42.041,93800.0
2014-02-05 09:40:00,48.61,48.72,48.33,48.34,51700.0,42.0237,42.1188,41.7817,41.7903,51700.0
2014-02-05 09:50:00,48.36,48.48,48.26,48.48,77400.0,41.8076,41.9114,41.7212,41.9114,77400.0
2014-02-05 10:00:00,48.5,48.74,48.5,48.56,38800.0,41.9287,42.1361,41.9287,41.9805,38800.0
2014-02-05 10:10:00,48.57,48.59,48.44,48.51,68600.0,41.9892,42.0065,41.8768,41.9373,68600.0
2014-02-05 10:20:00,48.52,48.54,48.3,48.44,65700.0,41.9459,41.9632,41.7558,41.8768,65700.0
2014-02-05 10:30:00,48.44,48.73,48.38,48.7,55700.0,41.8768,42.1275,41.8249,42.1016,55700.0
2014-02-05 10:40:00,48.69,48.83,48.64,48.67,54100.0,42.0929,42.2139,42.0497,42.0756,54100.0
2014-02-05 10:50:00,48.66,48.66,48.53,48.61,95300.0,42.067,42.067,41.9546,42.0237,95300.0
2014-02-05 11:00:00,48.6,48.6,48.45,48.48,29300.0,42.0151,42.0151,41.8854,41.9114,29300.0
2014-02-05 11:10:00,48.48,48.67,48.47,48.59,27500.0,41.9114,42.0756,41.9027,42.0065,27500.0
2014-02-05 11:20:00,48.58,48.78,48.55,48.78,19700.0,41.9978,42.1707,41.9719,42.1707,19700.0
2014-02-05 11:30:00,48.77,48.79,48.7,48.72,19900.0,42.1621,42.1794,42.1016,42.1188,19900.0
2014-02-05 11:40:00,48.73,48.74,48.6,48.66,33000.0,42.1275,42.1361,42.0151,42.067,33000.0
2014-02-05 11:50:00,48.65,48.75,48.65,48.72,14100.0,42.0583,42.1448,42.0583,42.1188,14100.0
2014-02-05 12:00:00,48.74,48.74,48.68,48.69,19700.0,42.1361,42.1361,42.0843,42.0929,19700.0
2014-02-05 12:10:00,48.69,48.69,48.53,48.62,29800.0,42.0929,42.0929,41.9546,42.0324,29800.0
2014-02-05 12:20:00,48.62,48.78,48.61,48.61,16700.0,42.0324,42.1707,42.0237,42.0237,16700.0
2014-02-05 12:30:00,48.64,48.68,48.58,48.6,25400.0,42.0497,42.0843,41.9978,42.0151,25400.0
2014-02-05 12:40:00,48.62,48.64,48.59,48.6,19000.0,42.0324,42.0497,42.0065,42.0151,19000.0
2014-02-05 12:50:00,48.6,48.63,48.6,48.61,26300.0,42.0151,42.041,42.0151,42.0237,26300.0
2014-02-05 13:00:00,48.62,48.86,48.61,48.86,24200.0,42.0324,42.2399,42.0237,42.2399,24200.0
2014-02-05 13:10:00,48.87,48.9,48.84,48.88,52500.0,42.2485,42.2745,42.2226,42.2572,52500.0
2014-02-05 13:20:00,48.88,48.88,48.61,48.62,31400.0,42.2572,42.2572,42.0237,42.0324,31400.0
2014-02-05 13:30:00,48.61,48.72,48.61,48.71,30700.0,42.0237,42.1188,42.0237,42.1102,30700.0
2014-02-05 13:40:00,48.71,48.83,48.71,48.82,31300.0,42.1102,42.2139,42.1102,42.2053,31300.0
2014-02-05 13:50:00,48.83,48.86,48.76,48.79,38100.0,42.2139,42.2399,42.1534,42.1794,38100.0
2014-02-05 14:00:00,48.8,48.86,48.74,48.76,14600.0,42.188,42.2399,42.1361,42.1534,14600.0
2014-02-05 14:10:00,48.75,48.77,48.61,48.63,36400.0,42.1448,42.1621,42.0237,42.041,36400.0
2014-02-05 14:20:00,48.63,48.66,48.59,48.66,56300.0,42.041,42.067,42.0065,42.067,56300.0
2014-02-05 14:30:00,48.67,48.77,48.57,48.58,46000.0,42.0756,42.1621,41.9892,41.9978,46000.0
2014-02-05 14:40:00,48.58,48.67,48.56,48.67,28800.0,41.9978,42.0756,41.9805,42.0756,28800.0
2014-02-05 14:50:00,48.67,48.75,48.64,48.67,43200.0,42.0756,42.1448,42.0497,42.0756,43200.0
2014-02-05 15:00:00,48.67,48.73,48.65,48.67,56100.0,42.0756,42.1275,42.0583,42.0756,56100.0
2014-02-05 15:10:00,48.67,48.72,48.63,48.68,78900.0,42.0756,42.1188,42.041,42.0843,78900.0
2014-02-05 15:20:00,48.68,48.88,48.68,48.87,157100.0,42.0843,42.2572,42.0843,42.2485,157100.0
2014-02-05 15:30:00,48.88,48.88,48.72,48.78,108300.0,42.2572,42.2572,42.1188,42.1707,108300.0
2014-02-05 15:40:00,48.79,48.91,48.74,48.88,138800.0,42.1794,42.2831,42.1361,42.2572,138800.0
2014-02-05 15:50:00,48.86,48.88,48.65,48.69,230800.0,42.2399,42.2572,42.0583,42.0929,230800.0
2014-02-06 09:30:00,49.1,49.77,49.1,49.76,201200.0,42.4474,43.0266,42.4474,43.0179,201200.0
2014-02-06 09:40:00,49.76,49.83,49.68,49.81,24200.0,43.0179,43.0784,42.9488,43.0612,24200.0
2014-02-06 09:50:00,49.8,49.85,49.62,49.66,43700.0,43.0525,43.0957,42.8969,42.9315,43700.0
2014-02-06 10:00:00,49.67,50.02,49.63,49.99,87400.0,42.9401,43.2427,42.9055,43.2168,87400.0
2014-02-06 10:10:00,49.99,50.24,49.94,50.22,79800.0,43.2168,43.4329,43.1735,43.4156,79800.0
2014-02-06 10:20:00,50.24,50.43,50.22,50.35,47800.0,43.4329,43.5972,43.4156,43.528,47800.0
2014-02-06 10:30:00,50.35,50.63,50.35,50.56,80500.0,43.528,43.7701,43.528,43.7095,80500.0
2014-02-06 10:40:00,50.57,50.62,50.4,50.42,72400.0,43.7182,43.7614,43.5712,43.5885,72400.0
2014-02-06 10:50:00,50.43,50.43,50.3,50.35,51400.0,43.5972,43.5972,43.4848,43.528,51400.0
2014-02-06 11:00:00,50.38,50.46,50.33,50.34,44400.0,43.5539,43.6231,43.5107,43.5193,44400.0
2014-02-06 11:10:00,50.33,50.34,50.26,50.29,44100.0,43.5107,43.5193,43.4502,43.4761,44100.0
2014-02-06 11:20:00,50.27,50.37,50.27,50.3,23800.0,43.4588,43.5453,43.4588,43.4848,23800.0
2014-02-06 11:30:00,50.3,50.46,50.3,50.43,18800.0,43.4848,43.6231,43.4848,43.5972,18800.0
2014-02-06 11:40:00,50.42,50.5,50.31,50.36,18500.0,43.5885,43.6577,43.4934,43.5366,18500.0
2014-02-06 11:50:00,50.35,50.37,50.25,50.31,47500.0,43.528,43.5453,43.4415,43.4934,47500.0
2014-02-06 12:00:00,50.32,50.47,50.31,50.43,26400.0,43.5021,43.6317,43.4934,43.5972,26400.0
2014-02-06 12:10:00,50.44,50.49,50.41,50.43,31100.0,43.6058,43.649,43.5799,43.5972,31100.0
2014-02-06 12:20:00,50.43,50.47,50.38,50.47,22000.0,43.5972,43.6317,43.5539,43.6317,22000.0
2014-02-06 12:30:00,50.46,50.47,50.36,50.4,24500.0,43.6231,43.6317,43.5366,43.5712,24500.0
2014-02-06 12:40:00,50.39,50.49,50.33,50.34,28500.0,43.5626,43.649,43.5107,43.5193,28500.0
2014-02-06 12:50:00,50.34,50.46,50.32,50.37,19100.0,43.5193,43.6231,43.5021,43.5453,19100.0
2014-02-06 13:00:00,50.36,50.39,50.34,50.34,21900.0,43.5366,43.5626,43.5193,43.5193,21900.0
2014-02-06 13:10:00,50.35,50.37,50.27,50.27,27600.0,43.528,43.5453,43.4588,43.4588,27600.0
2014-02-06 13:20:00,50.27,50.36,50.26,50.29,32000.0,43.4588,43.5366,43.4502,43.4761,32000.0
2014-02-06 13:30:00,50.29,50.42,50.29,50.41,29800.0,43.4761,43.5885,43.4761,43.5799,29800.0
2014-02-06 13:40:00,50.41,50.45,50.39,50.45,17500.0,43.5799,43.6144,43.5626,43.6144,17500.0
2014-02-06 13:50:00,50.44,50.45,50.39,50.42,26200.0,43.6058,43.6144,43.5626,43.5885,26200.0
2014-02-06 14:00:00,50.42,50.46,50.42,50.46,25000.0,43.5885,43.6231,43.5885,43.6231,25000.0
2014-02-06 14:10:00,50.46,50.52,50.45,50.51,50500.0,43.6231,43.675,43.6144,43.6663,50500.0
2014-02-06 14:20:00,50.52,50.6,50.51,50.59,34800.0,43.675,43.7441,43.6663,43.7355,34800.0
2014-02-06 14:30:00,50.59,50.59,50.53,50.53,43500.0,43.7355,43.7355,43.6836,43.6836,43500.0
2014-02-06 14:40:00,50.53,50.54,50.5,50.52,75500.0,43.6836,43.6923,43.6577,43.675,75500.0
2014-02-06 14:50:00,50.51,50.52,50.5,50.51,97800.0,43.6663,43.675,43.6577,43.6663,97800.0
2014-02-06 15:00:00,50.51,50.58,50.5,50.51,69800.0,43.6663,43.7268,43.6577,43.6663,69800.0
2014-02-06 15:10:00,50.51,50.52,50.43,50.49,77400.0,43.6663,43.675,43.5972,43.649,77400.0
2014-02-06 15:20:00,50.5,50.53,50.45,50.46,75700.0,43.6577,43.6836,43.6144,43.6231,75700.0
2014-02-06 15:30:00,50.46,50.54,50.41,50.54,82400.0,43.6231,43.6923,43.5799,43.6923,82400.0
2014-02-06 15:40:00,50.54,50.58,50.53,50.57,116700.0,43.6923,43.7268,43.6836,43.7182,116700.0
2014-02-06 15:50:00,50.57,50.68,50.53,50.63,229000.0,43.7182,43.8133,43.6836,43.7701,229000.0
2014-02-07 09:30:00,50.81,50.96,50.69,50.92,98100.0,43.9257,44.0553,43.8219,44.0208,98100.0
2014-02-07 09:40:00,50.92,51.18,50.81,50.82,81100.0,44.0208,44.2455,43.9257,43.9343,81100.0
2014-02-07 09:50:00,50.81,50.83,50.39,50.46,116600.0,43.9257,43.943,43.5626,43.6231,116600.0
2014-02-07 10:00:00,50.47,50.65,50.33,50.33,60400.0,43.6317,43.7873,43.5107,43.5107,60400.0
2014-02-07 10:10:00,50.33,50.33,50.02,50.05,99000.0,43.5107,43.5107,43.2427,43.2686,99000.0
2014-02-07 10:20:00,50.07,50.29,50.05,50.17,45600.0,43.2859,43.4761,43.2686,43.3724,45600.0
2014-02-07 10:30:00,50.16,50.29,50.16,50.27,48900.0,43.3637,43.4761,43.3637,43.4588,48900.0
2014-02-07 10:40:00,50.25,50.3,50.23,50.29,20800.0,43.4415,43.4848,43.4243,43.4761,20800.0
2014-02-07 10:50:00,50.29,50.45,50.29,50.4,74100.0,43.4761,43.6144,43.4761,43.5712,74100.0
2014-02-07 11:00:00,50.34,50.36,50.27,50.3,12200.0,43.5193,43.5366,43.4588,43.4848,12200.0
2014-02-07 11:10:00,50.29,50.32,50.19,50.24,41400.0,43.4761,43.5021,43.3897,43.4329,41400.0
2014-02-07 11:20:00,50.21,50.39,50.21,50.33,8400.0,43.407,43.5626,43.407,43.5107,8400.0
2014-02-07 11:30:00,50.38,50.48,50.38,50.48,15400.0,43.5539,43.6404,43.5539,43.6404,15400.0
2014-02-07 11:40:00,50.49,50.5,50.45,50.49,45100.0,43.649,43.6577,43.6144,43.649,45100.0
2014-02-07 11:50:00,50.48,50.5,50.44,50.45,40000.0,43.6404,43.6577,43.6058,43.6144,40000.0
2014-02-07 12:00:00,50.46,50.47,50.41,50.41,9300.0,43.6231,43.6317,43.5799,43.5799,9300.0
2014-02-07 12:10:00,50.41,50.49,50.41,50.46,21700.0,43.5799,43.649,43.5799,43.6231,21700.0
2014-02-07 12:20:00,50.45,50.46,50.39,50.39,7300.0,43.6144,43.6231,43.5626,43.5626,7300.0
2014-02-07 12:30:00,50.39,50.4,50.33,50.38,8600.0,43.5626,43.5712,43.5107,43.5539,8600.0
2014-02-07 12:40:00,50.38,50.45,50.38,50.42,9600.0,43.5539,43.6144,43.5539,43.5885,9600.0
2014-02-07 12:50:00,50.43,50.46,50.42,50.43,7600.0,43.5972,43.6231,43.5885,43.5972,7600.0
2014-02-07 13:00:00,50.43,50.46,50.42,50.44,5800.0,43.5972,43.6231,43.5885,43.6058,5800.0
2014-02-07 13:10:00,50.45,50.49,50.45,50.46,23700.0,43.6144,43.649,43.6144,43.6231,23700.0
2014-02-07 13:20:00,50.47,50.48,50.45,50.48,5700.0,43.6317,43.6404,43.6144,43.6404,5700.0
2014-02-07 13:30:00,50.47,50.49,50.45,50.46,7300.0,43.6317,43.649,43.6144,43.6231,7300.0
2014-02-07 13:40:00,50.46,50.49,50.46,50.47,13900.0,43.6231,43.649,43.6231,43.6317,13900.0
2014-02-07 13:50:00,50.48,50.49,50.42,50.47,31500.0,43.6404,43.649,43.5885,43.6317,31500.0
2014-02-07 14:00:00,50.47,50.49,50.46,50.48,17500.0,43.6317,43.649,43.6231,43.6404,17500.0
2014-02-07 14:10:00,50.48,50.49,50.43,50.48,11200.0,43.6404,43.649,43.5972,43.6404,11200.0
2014-02-07 14:20:00,50.49,50.49,50.46,50.47,9800.0,43.649,43.649,43.6231,43.6317,9800.0
2014-02-07 14:30:00,50.48,50.49,50.44,50.45,21100.0,43.6404,43.649,43.6058,43.6144,21100.0
2014-02-07 14:40:00,50.46,50.49,50.46,50.47,27400.0,43.6231,43.649,43.6231,43.6317,27400.0
2014-02-07 14:50:00,50.48,50.49,50.44,50.48,30300.0,43.6404,43.649,43.6058,43.6404,30300.0
2014-02-07 15:00:00,50.48,50.55,50.47,50.52,77900.0,43.6404,43.7009,43.6317,43.675,77900.0
2014-02-07 15:10:00,50.52,50.54,50.47,50.51,46300.0,43.675,43.6923,43.6317,43.6663,46300.0
2014-02-07 15:20:00,50.5,50.51,50.46,50.49,29900.0,43.6577,43.6663,43.6231,43.649,29900.0
2014-02-07 15:30:00,50.49,50.55,50.49,50.51,61200.0,43.649,43.7009,43.649,43.6663,61200.0
2014-02-07 15:40:00,50.5,50.59,50.47,50.51,58700.0,43.6577,43.7355,43.6317,43.6663,58700.0
2014-02-07 15:50:00,50.52,50.62,50.49,50.6,155600.0,43.675,43.7614,43.649,43.7441,155600.0
2014-02-10 09:30:00,50.3,50.71,50.22,50.65,74600.0,43.4848,43.8392,43.4156,43.7873,74600.0
2014-02-10 09:40:00,50.62,51.0,50.61,50.97,52500.0,43.7614,44.0899,43.7528,44.064,52500.0
2014-02-10 09:50:00,50.99,51.16,50.94,51.16,50000.0,44.0813,44.2282,44.0381,44.2282,50000.0
2014-02-10 10:00:00,51.17,51.24,50.89,50.89,45700.0,44.2369,44.2974,43.9948,43.9948,45700.0
2014-02-10 10:10:00,50.88,51.08,50.85,51.07,18400.0,43.9862,44.1591,43.9602,44.1504,18400.0
2014-02-10 10:20:00,51.04,51.11,51.0,51.04,21500.0,44.1245,44.185,44.0899,44.1245,21500.0
2014-02-10 10:30:00,51.04,51.1,50.88,50.95,43900.0,44.1245,44.1764,43.9862,44.0467,43900.0
2014-02-10 10:40:00,50.95,50.99,50.85,50.87,17800.0,44.0467,44.0813,43.9602,43.9775,17800.0
2014-02-10 10:50:00,50.86,51.04,50.86,51.01,15300.0,43.9689,44.1245,43.9689,44.0986,15300.0
2014-02-10 11:00:00,51.0,51.0,50.9,50.92,34000.0,44.0899,44.0899,44.0035,44.0208,34000.0
2014-02-10 11:10:00,50.91,50.91,50.82,50.85,11600.0,44.0121,44.0121,43.9343,43.9602,11600.0
2014-02-10 11:20:00,50.89,50.9,50.79,50.89,23700.0,43.9948,44.0035,43.9084,43.9948,23700.0
2014-02-10 11:30:00,50.89,50.92,50.85,50.88,17500.0,43.9948,44.0208,43.9602,43.9862,17500.0
2014-02-10 11:40:00,50.88,50.91,50.87,50.88,22000.0,43.9862,44.0121,43.9775,43.9862,22000.0
2014-02-10 11:50:00,50.88,50.88,50.85,50.87,20900.0,43.9862,43.9862,43.9602,43.9775,20900.0
2014-02-10 12:00:00,50.87,50.88,50.85,50.87,26100.0,43.9775,43.9862,43.9602,43.9775,26100.0
2014-02-10 12:10:00,50.87,50.88,50.86,50.88,13100.0,43.9775,43.9862,43.9689,43.9862,13100.0
2014-02-10 12:20:00,50.87,50.88,50.84,50.86,21400.0,43.9775,43.9862,43.9516,43.9689,21400.0
2014-02-10 12:30:00,50.86,50.88,50.85,50.87,30000.0,43.9689,43.9862,43.9602,43.9775,30000.0
2014-02-10 12:40:00,50.86,50.88,50.83,50.86,18900.0,43.9689,43.9862,43.943,43.9689,18900.0
2014-02-10 12:50:00,50.87,50.88,50.79,50.81,25500.0,43.9775,43.9862,43.9084,43.9257,25500.0
2014-02-10 13:00:00,50.81,50.81,50.76,50.78,11000.0,43.9257,43.9257,43.8824,43.8997,11000.0
2014-02-10 13:10:00,50.77,50.78,50.54,50.68,47300.0,43.8911,43.8997,43.6923,43.8133,47300.0
2014-02-10 13:20:00,50.69,50.69,50.66,50.66,12800.0,43.8219,43.8219,43.796,43.796,12800.0
2014-02-10 13:30:00,50.67,50.67,50.6,50.62,32900.0,43.8046,43.8046,43.7441,43.7614,32900.0
2014-02-10 13:40:00,50.62,50.74,50.62,50.73,12500.0,43.7614,43.8652,43.7614,43.8565,12500.0
2014-02-10 13:50:00,50.73,50.88,50.73,50.88,23200.0,43.8565,43.9862,43.8565,43.9862,23200.0
2014-02-10 14:00:00,50.88,50.88,50.83,50.87,41600.0,43.9862,43.9862,43.943,43.9775,41600.0
2014-02-10 14:10:00,50.88,50.93,50.87,50.91,42700.0,43.9862,44.0294,43.9775,44.0121,42700.0
2014-02-10 14:20:00,50.91,50.93,50.88,50.91,46800.0,44.0121,44.0294,43.9862,44.0121,46800.0
2014-02-10 14:30:00,50.9,51.09,50.9,51.05,24800.0,44.0035,44.1677,44.0035,44.1331,24800.0
2014-02-10 14:40:00,51.04,51.05,50.98,50.98,26200.0,44.1245,44.1331,44.0726,44.0726,26200.0
2014-02-10 14:50:00,50.98,50.98,50.86,50.88,56200.0,44.0726,44.0726,43.9689,43.9862,56200.0
2014-02-10 15:00:00,50.87,50.89,50.78,50.79,73100.0,43.9775,43.9948,43.8997,43.9084,73100.0
2014-02-10 15:10:00,50.78,50.79,50.71,50.74,44200.0,43.8997,43.9084,43.8392,43.8652,44200.0
2014-02-10 15:20:00,50.75,50.8,50.74,50.77,74900.0,43.8738,43.917,43.8652,43.8911,74900.0
2014-02-10 15:30:00,50.77,50.8,50.74,50.75,63600.0,43.8911,43.917,43.8652,43.8738,63600.0
2014-02-10 15:40:00,50.75,50.81,50.72,50.74,102100.0,43.8738,43.9257,43.8479,43.8652,102100.0
2014-02-10 15:50:00,50.75,50.86,50.75,50.85,122900.0,43.8738,43.9689,43.8738,43.9602,122900.0
2014-02-11 09:30:00,51.01,51.16,50.75,51.16,70200.0,44.0986,44.2282,43.8738,44.2282,70200.0
2014-02-11 09:40:00,51.15,51.41,51.05,51.18,70700.0,44.2196,44.4444,44.1331,44.2455,70700.0
2014-02-11 09:50:00,51.19,51.64,51.16,51.59,133900.0,44.2542,44.6432,44.2282,44.6,133900.0
2014-02-11 10:00:00,51.56,51.65,51.5,51.59,47600.0,44.574,44.6519,44.5222,44.6,47600.0
2014-02-11 10:10:00,51.6,51.93,51.59,51.9,87600.0,44.6086,44.8939,44.6,44.868,87600.0
2014-02-11 10:20:00,51.9,52.12,51.89,52.0,175400.0,44.868,45.0582,44.8593,44.9544,175400.0
2014-02-11 10:30:00,52.0,52.05,51.88,52.03,44600.0,44.9544,44.9977,44.8507,44.9804,44600.0
2014-02-11 10:40:00,52.02,52.03,51.93,51.98,30800.0,44.9717,44.9804,44.8939,44.9371,30800.0
2014-02-11 10:50:00,51.95,52.0,51.87,52.0,62600.0,44.9112,44.9544,44.842,44.9544,62600.0
2014-02-11 11:00:00,52.01,52.09,51.98,52.05,31300.0,44.9631,45.0322,44.9371,44.9977,31300.0
2014-02-11 11:10:00,52.08,52.37,52.02,52.36,57400.0,45.0236,45.2743,44.9717,45.2657,57400.0
2014-02-11 11:20:00,52.37,52.45,52.3,52.42,80400.0,45.2743,45.3435,45.2138,45.3175,80400.0
2014-02-11 11:30:00,52.43,52.53,52.42,52.47,108700.0,45.3262,45.4126,45.3175,45.3608,108700.0
2014-02-11 11:40:00,52.48,52.48,52.21,52.3,38200.0,45.3694,45.3694,45.136,45.2138,38200.0
2014-02-11 11:50:00,52.3,52.3,52.25,52.28,17400.0,45.2138,45.2138,45.1706,45.1965,17400.0
2014-02-11 12:00:00,52.27,52.3,52.26,52.29,29100.0,45.1878,45.2138,45.1792,45.2051,29100.0
2014-02-11 12:10:00,52.29,52.3,52.16,52.16,111600.0,45.2051,45.2138,45.0928,45.0928,111600.0
2014-02-11 12:20:00,52.16,52.18,52.11,52.15,49900.0,45.0928,45.11,45.0495,45.0841,49900.0
2014-02-11 12:30:00,52.16,52.19,52.07,52.11,43400.0,45.0928,45.1187,45.0149,45.0495,43400.0
2014-02-11 12:40:00,52.12,52.19,52.06,52.09,27700.0,45.0582,45.1187,45.0063,45.0322,27700.0
2014-02-11 12:50:00,52.09,52.14,51.99,52.07,38000.0,45.0322,45.0755,44.9458,45.0149,38000.0
2014-02-11 13:00:00,52.07,52.12,52.0,52.03,36000.0,45.0149,45.0582,44.9544,44.9804,36000.0
2014-02-11 13:10:00,52.03,52.27,52.03,52.23,150600.0,44.9804,45.1878,44.9804,45.1533,150600.0
2014-02-11 13:20:00,52.23,52.28,52.18,52.24,25100.0,45.1533,45.1965,45.11,45.1619,25100.0
2014-02-11 13:30:00,52.23,52.27,52.2,52.22,18700.0,45.1533,45.1878,45.1273,45.1446,18700.0
2014-02-11 13:40:00,52.24,52.26,52.17,52.17,31300.0,45.1619,45.1792,45.1014,45.1014,31300.0
2014-02-11 13:50:00,52.17,52.22,52.16,52.21,22600.0,45.1014,45.1446,45.0928,45.136,22600.0
2014-02-11 14:00:00,52.21,52.25,52.18,52.22,25900.0,45.136,45.1706,45.11,45.1446,25900.0
2014-02-11 14:10:00,52.2,52.32,52.2,52.28,22300.0,45.1273,45.2311,45.1273,45.1965,22300.0
2014-02-11 14:20:00,52.29,52.34,52.29,52.31,20200.0,45.2051,45.2484,45.2051,45.2224,20200.0
2014-02-11 14:30:00,52.32,52.37,52.32,52.33,27900.0,45.2311,45.2743,45.2311,45.2397,27900.0
2014-02-11 14:40:00,52.34,52.4,52.34,52.34,99400.0,45.2484,45.3002,45.2484,45.2484,99400.0
2014-02-11 14:50:00,52.34,52.48,52.33,52.47,49700.0,45.2484,45.3694,45.2397,45.3608,49700.0
2014-02-11 15:00:00,52.47,52.54,52.43,52.45,47300.0,45.3608,45.4213,45.3262,45.3435,47300.0
2014-02-11 15:10:00,52.45,52.61,52.44,52.55,136800.0,45.3435,45.4818,45.3348,45.4299,136800.0
2014-02-11 15:20:00,52.54,52.55,52.22,52.22,89200.0,45.4213,45.4299,45.1446,45.1446,89200.0
2014-02-11 15:30:00,52.22,52.3,52.21,52.24,55400.0,45.1446,45.2138,45.136,45.1619,55400.0
2014-02-11 15:40:00,52.24,52.31,52.23,52.29,84500.0,45.1619,45.2224,45.1533,45.2051,84500.0
2014-02-11 15:50:00,52.3,52.41,52.29,52.32,213200.0,45.2138,45.3089,45.2051,45.2311,213200.0
2014-02-12 09:30:00,52.14,52.9,52.09,52.8,161600.0,45.0755,45.7325,45.0322,45.646,161600.0
2014-02-12 09:40:00,52.77,52.84,52.64,52.76,55000.0,45.6201,45.6806,45.5077,45.6115,55000.0
2014-02-12 09:50:00,52.76,52.87,52.5,52.52,27700.0,45.6115,45.7066,45.3867,45.404,27700.0
2014-02-12 10:00:00,52.52,52.56,52.19,52.29,36300.0,45.404,45.4386,45.1187,45.2051,36300.0
2014-02-12 10:10:00,52.29,52.37,52.25,52.29,31600.0,45.2051,45.2743,45.1706,45.2051,31600.0
2014-02-12 10:20:00,52.27,52.29,52.14,52.14,20500.0,45.1878,45.2051,45.0755,45.0755,20500.0
2014-02-12 10:30:00,52.13,52.15,52.02,52.14,56700.0,45.0668,45.0841,44.9717,45.0755,56700.0
2014-02-12 10:40:00,52.13,52.14,51.88,52.01,17900.0,45.0668,45.0755,44.8507,44.9631,17900.0
2014-02-12 10:50:00,52.02,52.07,51.86,51.89,12800.0,44.9717,45.0149,44.8334,44.8593,12800.0
2014-02-12 11:00:00,51.88,52.04,51.85,52.04,8200.0,44.8507,44.989,44.8248,44.989,8200.0
2014-02-12 11:10:00,52.05,52.23,52.04,52.15,17800.0,44.9977,45.1533,44.989,45.0841,17800.0
2014-02-12 11:20:00,52.15,52.18,52.03,52.03,21700.0,45.0841,45.11,44.9804,44.9804,21700.0
2014-02-12 11:30:00,52.03,52.09,52.01,52.07,22400.0,44.9804,45.0322,44.9631,45.0149,22400.0
2014-02-12 11:40:00,52.06,52.21,52.06,52.12,30700.0,45.0063,45.136,45.0063,45.0582,30700.0
2014-02-12 11:50:00,52.12,52.26,52.12,52.25,27100.0,45.0582,45.1792,45.0582,45.1706,27100.0
2014-02-12 12:00:00,52.25,52.3,52.15,52.27,11600.0,45.1706,45.2138,45.0841,45.1878,11600.0
2014-02-12 12:10:00,52.27,52.27,52.08,52.08,16600.0,45.1878,45.1878,45.0236,45.0236,16600.0
2014-02-12 12:20:00,52.09,52.14,52.02,52.06,23500.0,45.0322,45.0755,44.9717,45.0063,23500.0
2014-02-12 12:30:00,52.09,52.1,52.05,52.06,13000.0,45.0322,45.0409,44.9977,45.0063,13000.0
2014-02-12 12:40:00,52.06,52.11,52.02,52.04,17700.0,45.0063,45.0495,44.9717,44.989,17700.0
2014-02-12 12:50:00,52.05,52.13,52.04,52.07,43500.0,44.9977,45.0668,44.989,45.0149,43500.0
2014-02-12 13:00:00,52.06,52.21,52.05,52.19,56000.0,45.0063,45.136,44.9977,45.1187,56000.0
2014-02-12 13:10:00,52.18,52.27,52.15,52.25,7800.0,45.11,45.1878,45.0841,45.1706,7800.0
2014-02-12 13:20:00,52.25,52.25,52.2,52.2,8400.0,45.1706,45.1706,45.1273,45.1273,8400.0
2014-02-12 13:30:00,52.2,52.21,52.15,52.15,35700.0,45.1273,45.136,45.0841,45.0841,35700.0
2014-02-12 13:40:00,52.15,52.15,52.08,52.09,19200.0,45.0841,45.0841,45.0236,45.0322,19200.0
2014-02-12 13:50:00,52.1,52.1,52.03,52.09,12300.0,45.0409,45.0409,44.9804,45.0322,12300.0
2014-02-12 14:00:00,52.1,52.1,51.98,51.99,66300.0,45.0409,45.0409,44.9371,44.9458,66300.0
2014-02-12 14:10:00,51.99,51.99,51.9,51.99,12500.0,44.9458,44.9458,44.868,44.9458,12500.0
2014-02-12 14:20:00,52.0,52.01,51.89,51.89,16400.0,44.9544,44.9631,44.8593,44.8593,16400.0
2014-02-12 14:30:00,51.89,51.9,51.8,51.84,20500.0,44.8593,44.868,44.7815,44.8161,20500.0
2014-02-12 14:40:00,51.83,51.88,51.83,51.84,15600.0,44.8075,44.8507,44.8075,44.8161,15600.0
2014-02-12 14:50:00,51.84,51.84,51.78,51.78,25700.0,44.8161,44.8161,44.7642,44.7642,25700.0
2014-02-12 15:00:00,51.79,51.83,51.76,51.81,36000.0,44.7729,44.8075,44.747,44.7902,36000.0
2014-02-12 15:10:00,51.81,51.89,51.78,51.87,52000.0,44.7902,44.8593,44.7642,44.842,52000.0
2014-02-12 15:20:00,51.87,51.89,51.78,51.79,35000.0,44.842,44.8593,44.7642,44.7729,35000.0
2014-02-12 15:30:00,51.8,51.8,51.65,51.72,161500.0,44.7815,44.7815,44.6519,44.7124,161500.0
2014-02-12 15:40:00,51.73,51.83,51.68,51.72,111900.0,44.721,44.8075,44.6778,44.7124,111900.0
2014-02-12 15:50:00,51.72,51.74,51.62,51.73,201500.0,44.7124,44.7297,44.6259,44.721,201500.0
2014-02-13 09:30:00,50.97,51.1,50.89,51.04,40100.0,44.2749,44.3879,44.2055,44.3357,40100.0
2014-02-13 09:40:00,51.05,51.18,50.94,51.18,36400.0,44.3444,44.4574,44.2489,44.4574,36400.0
2014-02-13 09:50:00,51.2,51.36,51.18,51.36,25600.0,44.4747,44.6137,44.4574,44.6137,25600.0
2014-02-13 10:00:00,51.35,51.45,51.29,51.45,19300.0,44.605,44.6919,44.5529,44.6919,19300.0
2014-02-13 10:10:00,51.43,51.51,51.36,51.51,28700.0,44.6745,44.744,44.6137,44.744,28700.0
2014-02-13 10:20:00,51.52,51.54,51.36,51.48,34200.0,44.7527,44.7701,44.6137,44.718,34200.0
2014-02-13 10:30:00,51.46,51.51,51.43,51.48,25000.0,44.7006,44.744,44.6745,44.718,25000.0
2014-02-13 10:40:00,51.47,51.6,51.46,51.56,31900.0,44.7093,44.8222,44.7006,44.7874,31900.0
2014-02-13 10:50:00,51.54,51.72,51.54,51.57,19700.0,44.7701,44.9264,44.7701,44.7961,19700.0
2014-02-13 11:00:00,51.57,51.71,51.56,51.68,38100.0,44.7961,44.9177,44.7874,44.8917,38100.0
2014-02-13 11:10:00,51.69,51.78,51.67,51.76,30300.0,44.9004,44.9785,44.883,44.9612,30300.0
2014-02-13 11:20:00,51.75,51.82,51.75,51.81,31400.0,44.9525,45.0133,44.9525,45.0046,31400.0
2014-02-13 11:30:00,51.8,51.98,51.8,51.84,39600.0,44.9959,45.1523,44.9959,45.0307,39600.0
2014-02-13 11:40:00,51.83,51.9,51.79,51.85,29700.0,45.022,45.0828,44.9872,45.0394,29700.0
2014-02-13 11:50:00,51.86,51.88,51.78,51.78,9100.0,45.048,45.0654,44.9785,44.9785,9100.0
2014-02-13 12:00:00,51.77,51.77,51.71,51.71,7100.0,44.9699,44.9699,44.9177,44.9177,7100.0
2014-02-13 12:10:00,51.7,51.78,51.68,51.75,8700.0,44.9091,44.9785,44.8917,44.9525,8700.0
2014-02-13 12:20:00,51.74,51.8,51.71,51.74,24200.0,44.9438,44.9959,44.9177,44.9438,24200.0
2014-02-13 12:30:00,51.75,51.77,51.73,51.77,15000.0,44.9525,44.9699,44.9351,44.9699,15000.0
2014-02-13 12:40:00,51.76,51.88,51.75,51.88,40000.0,44.9612,45.0654,44.9525,45.0654,40000.0
2014-02-13 12:50:00,51.87,52.0,51.86,51.96,45000.0,45.0567,45.1696,45.048,45.1349,45000.0
2014-02-13 13:00:00,51.94,52.03,51.91,52.01,16200.0,45.1175,45.1957,45.0915,45.1783,16200.0
2014-02-13 13:10:00,52.01,52.06,52.0,52.05,17200.0,45.1783,45.2218,45.1696,45.2131,17200.0
2014-02-13 13:20:00,52.05,52.06,52.0,52.05,35800.0,45.2131,45.2218,45.1696,45.2131,35800.0
2014-02-13 13:30:00,52.05,52.13,52.04,52.12,19900.0,45.2131,45.2826,45.2044,45.2739,19900.0
2014-02-13 13:40:00,52.12,52.26,52.12,52.19,26800.0,45.2739,45.3955,45.2739,45.3347,26800.0
2014-02-13 13:50:00,52.17,52.22,52.12,52.2,10900.0,45.3173,45.3608,45.2739,45.3434,10900.0
2014-02-13 14:00:00,52.19,52.27,52.18,52.27,34300.0,45.3347,45.4042,45.326,45.4042,34300.0
2014-02-13 14:10:00,52.26,52.3,52.22,52.23,34700.0,45.3955,45.4302,45.3608,45.3694,34700.0
2014-02-13 14:20:00,52.23,52.25,52.18,52.21,21700.0,45.3694,45.3868,45.326,45.3521,21700.0
2014-02-13 14:30:00,52.2,52.25,52.18,52.23,19000.0,45.3434,45.3868,45.326,45.3694,19000.0
2014-02-13 14:40:00,52.23,52.27,52.22,52.27,29900.0,45.3694,45.4042,45.3608,45.4042,29900.0
2014-02-13 14:50:00,52.26,52.27,52.23,52.26,29000.0,45.3955,45.4042,45.3694,45.3955,29000.0
2014-02-13 15:00:00,52.26,52.26,52.2,52.22,24100.0,45.3955,45.3955,45.3434,45.3608,24100.0
2014-02-13 15:10:00,52.21,52.21,52.13,52.16,26400.0,45.3521,45.3521,45.2826,45.3086,26400.0
2014-02-13 15:20:00,52.16,52.16,52.11,52.15,18600.0,45.3086,45.3086,45.2652,45.2999,18600.0
2014-02-13 15:30:00,52.15,52.21,52.12,52.19,31000.0,45.2999,45.3521,45.2739,45.3347,31000.0
2014-02-13 15:40:00,52.19,52.23,52.17,52.22,37200.0,45.3347,45.3694,45.3173,45.3608,37200.0
2014-02-13 15:50:00,52.22,52.24,52.18,52.21,85600.0,45.3608,45.3781,45.326,45.3521,85600.0
2014-02-14 09:30:00,51.85,52.16,51.82,52.12,41100.0,45.0394,45.3086,45.0133,45.2739,41100.0
2014-02-14 09:40:00,52.12,52.28,52.07,52.25,8900.0,45.2739,45.4129,45.2305,45.3868,8900.0
2014-02-14 09:50:00,52.23,52.33,51.81,52.07,24600.0,45.3694,45.4563,45.0046,45.2305,24600.0
2014-02-14 10:00:00,52.1,52.12,52.0,52.11,19600.0,45.2565,45.2739,45.1696,45.2652,19600.0
2014-02-14 10:10:00,52.12,52.12,52.05,52.08,27300.0,45.2739,45.2739,45.2131,45.2391,27300.0
2014-02-14 10:20:00,52.07,52.12,52.06,52.09,8600.0,45.2305,45.2739,45.2218,45.2478,8600.0
2014-02-14 10:30:00,52.1,52.25,52.09,52.2,7700.0,45.2565,45.3868,45.2478,45.3434,7700.0
2014-02-14 10:40:00,52.18,52.2,52.12,52.12,10300.0,45.326,45.3434,45.2739,45.2739,10300.0
2014-02-14 10:50:00,52.12,52.14,52.05,52.08,13000.0,45.2739,45.2913,45.2131,45.2391,13000.0
2014-02-14 11:00:00,52.09,52.14,52.05,52.06,18300.0,45.2478,45.2913,45.2131,45.2218,18300.0
2014-02-14 11:10:00,52.05,52.13,51.98,52.13,20100.0,45.2131,45.2826,45.1523,45.2826,20100.0
2014-02-14 11:20:00,52.14,52.14,52.11,52.14,12800.0,45.2913,45.2913,45.2652,45.2913,12800.0
2014-02-14 11:30:00,52.14,52.35,52.12,52.33,19300.0,45.2913,45.4737,45.2739,45.4563,19300.0
2014-02-14 11:40:00,52.32,52.32,52.26,52.3,10200.0,45.4476,45.4476,45.3955,45.4302,10200.0
2014-02-14 11:50:00,52.3,52.3,52.24,52.26,9800.0,45.4302,45.4302,45.3781,45.3955,9800.0
2014-02-14 12:00:00,52.26,52.29,52.22,52.23,11000.0,45.3955,45.4216,45.3608,45.3694,11000.0
2014-02-14 12:10:00,52.25,52.25,52.19,52.2,9900.0,45.3868,45.3868,45.3347,45.3434,9900.0
2014-02-14 12:20:00,52.22,52.23,52.17,52.18,20000.0,45.3608,45.3694,45.3173,45.326,20000.0
2014-02-14 12:30:00,52.18,52.22,52.13,52.21,14900.0,45.326,45.3608,45.2826,45.3521,14900.0
2014-02-14 12:40:00,52.22,52.29,52.18,52.23,13700.0,45.3608,45.4216,45.326,45.3694,13700.0
2014-02-14 12:50:00,52.24,52.25,52.2,52.24,6900.0,45.3781,45.3868,45.3434,45.3781,6900.0
2014-02-14 13:00:00,52.23,52.28,52.22,52.22,7200.0,45.3694,45.4129,45.3608,45.3608,7200.0
2014-02-14 13:10:00,52.22,52.23,52.17,52.21,23800.0,45.3608,45.3694,45.3173,45.3521,23800.0
2014-02-14 13:20:00,52.23,52.27,52.19,52.23,49300.0,45.3694,45.4042,45.3347,45.3694,49300.0
2014-02-14 13:30:00,52.24,52.26,52.23,52.26,12600.0,45.3781,45.3955,45.3694,45.3955,12600.0
2014-02-14 13:40:00,52.27,52.3,52.25,52.28,16600.0,45.4042,45.4302,45.3868,45.4129,16600.0
2014-02-14 13:50:00,52.28,52.28,52.25,52.26,16400.0,45.4129,45.4129,45.3868,45.3955,16400.0
2014-02-14 14:00:00,52.24,52.27,52.23,52.26,20200.0,45.3781,45.4042,45.3694,45.3955,20200.0
2014-02-14 14:10:00,52.26,52.3,52.24,52.27,56600.0,45.3955,45.4302,45.3781,45.4042,56600.0
2014-02-14 14:20:00,52.26,52.27,52.23,52.25,30800.0,45.3955,45.4042,45.3694,45.3868,30800.0
2014-02-14 14:30:00,52.25,52.28,52.24,52.28,28900.0,45.3868,45.4129,45.3781,45.4129,28900.0
2014-02-14 14:40:00,52.29,52.29,52.28,52.29,16600.0,45.4216,45.4216,45.4129,45.4216,16600.0
2014-02-14 14:50:00,52.29,52.29,52.21,52.23,71600.0,45.4216,45.4216,45.3521,45.3694,71600.0
2014-02-14 15:00:00,52.23,52.25,52.22,52.25,10400.0,45.3694,45.3868,45.3608,45.3868,10400.0
2014-02-14 15:10:00,52.25,52.27,52.2,52.25,29900.0,45.3868,45.4042,45.3434,45.3868,29900.0
2014-02-14 15:20:00,52.25,52.3,52.22,52.3,30700.0,45.3868,45.4302,45.3608,45.4302,30700.0
2014-02-14 15:30:00,52.3,52.34,52.26,52.27,53000.0,45.4302,45.465,45.3955,45.4042,53000.0
2014-02-14 15:40:00,52.26,52.26,52.18,52.19,72500.0,45.3955,45.3955,45.326,45.3347,72500.0
2014-02-14 15:50:00,52.19,52.27,52.18,52.24,87600.0,45.3347,45.4042,45.326,45.3781,87600.0
2014-02-18 09:30:00,52.13,52.35,52.09,52.32,64700.0,45.2826,45.4737,45.2478,45.4476,64700.0
2014-02-18 09:40:00,52.29,52.29,51.85,51.97,60000.0,45.4216,45.4216,45.0394,45.1436,60000.0
2014-02-18 09:50:00,51.97,52.02,51.68,51.85,38900.0,45.1436,45.187,44.8917,45.0394,38900.0
2014-02-18 10:00:00,51.83,51.88,51.71,51.87,24400.0,45.022,45.0654,44.9177,45.0567,24400.0
2014-02-18 10:10:00,51.85,51.93,51.79,51.92,20700.0,45.0394,45.1088,44.9872,45.1002,20700.0
2014-02-18 10:20:00,51.92,51.97,51.86,51.93,22600.0,45.1002,45.1436,45.048,45.1088,22600.0
2014-02-18 10:30:00,51.97,52.01,51.92,51.96,13700.0,45.1436,45.1783,45.1002,45.1349,13700.0
2014-02-18 10:40:00,51.94,51.99,51.89,51.89,11200.0,45.1175,45.161,45.0741,45.0741,11200.0
2014-02-18 10:50:00,51.88,51.95,51.85,51.93,14200.0,45.0654,45.1262,45.0394,45.1088,14200.0
2014-02-18 11:00:00,51.92,51.92,51.87,51.89,6200.0,45.1002,45.1002,45.0567,45.0741,6200.0
2014-02-18 11:10:00,51.91,52.06,51.91,52.01,72100.0,45.0915,45.2218,45.0915,45.1783,72100.0
2014-02-18 11:20:00,52.01,52.03,51.81,51.93,19300.0,45.1783,45.1957,45.0046,45.1088,19300.0
2014-02-18 11:30:00,51.94,51.99,51.72,51.75,70000.0,45.1175,45.161,44.9264,44.9525,70000.0
2014-02-18 11:40:00,51.76,51.77,51.51,51.51,94500.0,44.9612,44.9699,44.744,44.744,94500.0
2014-02-18 11:50:00,51.52,51.56,51.44,51.51,96900.0,44.7527,44.7874,44.6832,44.744,96900.0
2014-02-18 12:00:00,51.52,51.53,51.36,51.36,73700.0,44.7527,44.7614,44.6137,44.6137,73700.0
2014-02-18 12:10:00,51.38,51.45,51.29,51.31,67200.0,44.6311,44.6919,44.5529,44.5703,67200.0
2014-02-18 12:20:00,51.35,51.51,51.33,51.38,102200.0,44.605,44.744,44.5877,44.6311,102200.0
2014-02-18 12:30:00,51.38,51.54,51.35,51.44,47200.0,44.6311,44.7701,44.605,44.6832,47200.0
2014-02-18 12:40:00,51.44,51.48,51.4,51.43,19100.0,44.6832,44.718,44.6485,44.6745,19100.0
2014-02-18 12:50:00,51.42,51.46,51.33,51.4,38000.0,44.6658,44.7006,44.5877,44.6485,38000.0
2014-02-18 13:00:00,51.41,51.5,51.36,51.46,39300.0,44.6571,44.7353,44.6137,44.7006,39300.0
2014-02-18 13:10:00,51.47,51.47,51.36,51.38,33400.0,44.7093,44.7093,44.6137,44.6311,33400.0
2014-02-18 13:20:00,51.37,51.37,51.19,51.22,43300.0,44.6224,44.6224,44.466,44.4921,43300.0
2014-02-18 13:30:00,51.24,51.3,51.16,51.24,27600.0,44.5095,44.5616,44.44,44.5095,27600.0
2014-02-18 13:40:00,51.26,51.32,51.23,51.24,22700.0,44.5269,44.579,44.5008,44.5095,22700.0
2014-02-18 13:50:00,51.25,51.29,51.22,51.27,24800.0,44.5182,44.5529,44.4921,44.5355,24800.0
2014-02-18 14:00:00,51.25,51.42,51.24,51.4,27500.0,44.5182,44.6658,44.5095,44.6485,27500.0
2014-02-18 14:10:00,51.4,51.48,51.39,51.46,29000.0,44.6485,44.718,44.6398,44.7006,29000.0
2014-02-18 14:20:00,51.46,51.5,51.45,51.47,38100.0,44.7006,44.7353,44.6919,44.7093,38100.0
2014-02-18 14:30:00,51.47,51.5,51.45,51.48,22800.0,44.7093,44.7353,44.6919,44.718,22800.0
2014-02-18 14:40:00,51.48,51.52,51.46,51.5,25800.0,44.718,44.7527,44.7006,44.7353,25800.0
2014-02-18 14:50:00,51.51,51.63,51.51,51.63,22300.0,44.744,44.8482,44.744,44.8482,22300.0
2014-02-18 15:00:00,51.64,51.68,51.62,51.65,22600.0,44.8569,44.8917,44.8396,44.8656,22600.0
2014-02-18 15:10:00,51.64,51.71,51.61,51.7,36600.0,44.8569,44.9177,44.8309,44.9091,36600.0
2014-02-18 15:20:00,51.71,51.8,51.7,51.78,47600.0,44.9177,44.9959,44.9091,44.9785,47600.0
2014-02-18 15:30:00,51.78,51.78,51.59,51.62,80300.0,44.9785,44.9785,44.8135,44.8396,80300.0
2014-02-18 15:40:00,51.63,51.67,51.57,51.58,57800.0,44.8482,44.883,44.7961,44.8048,57800.0
2014-02-18 15:50:00,51.59,51.65,51.57,51.61,105500.0,44.8135,44.8656,44.7961,44.8309,105500.0
2014-02-19 09:30:00,51.28,51.56,51.16,51.56,69100.0,44.5442,44.7874,44.44,44.7874,69100.0
2014-02-19 09:40:00,51.56,51.67,51.37,51.42,29900.0,44.7874,44.883,44.6224,44.6658,29900.0
2014-02-19 09:50:00,51.4,51.42,51.27,51.39,25100.0,44.6485,44.6658,44.5355,44.6398,25100.0
2014-02-19 10:00:00,51.41,51.53,51.36,51.53,40300.0,44.6571,44.7614,44.6137,44.7614,40300.0
2014-02-19 10:10:00,51.53,51.68,51.53,51.63,17300.0,44.7614,44.8917,44.7614,44.8482,17300.0
2014-02-19 10:20:00,51.63,51.77,51.57,51.77,29000.0,44.8482,44.9699,44.7961,44.9699,29000.0
2014-02-19 10:30:00,51.75,51.82,51.74,51.76,6200.0,44.9525,45.0133,44.9438,44.9612,6200.0
2014-02-19 10:40:00,51.74,51.77,51.67,51.71,5500.0,44.9438,44.9699,44.883,44.9177,5500.0
2014-02-19 10:50:00,51.71,51.85,51.67,51.75,48100.0,44.9177,45.0394,44.883,44.9525,48100.0
2014-02-19 11:00:00,51.75,51.82,51.72,51.75,8000.0,44.9525,45.0133,44.9264,44.9525,8000.0
2014-02-19 11:10:00,51.71,51.75,51.68,51.72,11000.0,44.9177,44.9525,44.8917,44.9264,11000.0
2014-02-19 11:20:00,51.72,51.84,51.71,51.81,5300.0,44.9264,45.0307,44.9177,45.0046,5300.0
2014-02-19 11:30:00,51.79,51.83,51.72,51.74,46000.0,44.9872,45.022,44.9264,44.9438,46000.0
2014-02-19 11:40:00,51.73,51.85,51.71,51.83,15600.0,44.9351,45.0394,44.9177,45.022,15600.0
2014-02-19 11:50:00,51.82,51.83,51.63,51.63,13400.0,45.0133,45.022,44.8482,44.8482,13400.0
2014-02-19 12:00:00,51.62,51.66,51.52,51.57,22500.0,44.8396,44.8743,44.7527,44.7961,22500.0
2014-02-19 12:10:00,51.59,51.62,51.48,51.48,10100.0,44.8135,44.8396,44.718,44.718,10100.0
2014-02-19 12:20:00,51.49,51.53,51.4,51.53,11000.0,44.7266,44.7614,44.6485,44.7614,11000.0
2014-02-19 12:30:00,51.53,51.57,51.51,51.54,7600.0,44.7614,44.7961,44.744,44.7701,7600.0
2014-02-19 12:40:00,51.56,51.56,51.39,51.44,19600.0,44.7874,44.7874,44.6398,44.6832,19600.0
2014-02-19 12:50:00,51.44,51.48,51.41,51.47,4600.0,44.6832,44.718,44.6571,44.7093,4600.0
2014-02-19 13:00:00,51.47,51.49,51.43,51.44,16800.0,44.7093,44.7266,44.6745,44.6832,16800.0
2014-02-19 13:10:00,51.46,51.58,51.46,51.58,5700.0,44.7006,44.8048,44.7006,44.8048,5700.0
2014-02-19 13:20:00,51.56,51.56,51.48,51.51,23300.0,44.7874,44.7874,44.718,44.744,23300.0
2014-02-19 13:30:00,51.5,51.51,51.45,51.45,6700.0,44.7353,44.744,44.6919,44.6919,6700.0
2014-02-19 13:40:00,51.45,51.5,51.42,51.44,16600.0,44.6919,44.7353,44.6658,44.6832,16600.0
2014-02-19 13:50:00,51.44,51.46,51.38,51.38,13900.0,44.6832,44.7006,44.6311,44.6311,13900.0
2014-02-19 14:00:00,51.39,51.57,51.38,51.57,14700.0,44.6398,44.7961,44.6311,44.7961,14700.0
2014-02-19 14:10:00,51.56,51.56,51.45,51.51,22100.0,44.7874,44.7874,44.6919,44.744,22100.0
2014-02-19 14:20:00,51.5,51.51,51.36,51.47,10600.0,44.7353,44.744,44.6137,44.7093,10600.0
2014-02-19 14:30:00,51.47,51.5,51.42,51.45,7500.0,44.7093,44.7353,44.6658,44.6919,7500.0
2014-02-19 14:40:00,51.45,51.49,51.35,51.38,19900.0,44.6919,44.7266,44.605,44.6311,19900.0
2014-02-19 14:50:00,51.37,51.42,51.33,51.38,10100.0,44.6224,44.6658,44.5877,44.6311,10100.0
2014-02-19 15:00:00,51.38,51.44,51.34,51.35,10000.0,44.6311,44.6832,44.5963,44.605,10000.0
2014-02-19 15:10:00,51.35,51.36,51.17,51.18,20500.0,44.605,44.6137,44.4487,44.4574,20500.0
2014-02-19 15:20:00,51.18,51.18,51.1,51.11,25900.0,44.4574,44.4574,44.3879,44.3966,25900.0
2014-02-19 15:30:00,51.11,51.21,51.09,51.15,29500.0,44.3966,44.4834,44.3792,44.4313,29500.0
2014-02-19 15:40:00,51.16,51.19,51.08,51.14,32600.0,44.44,44.466,44.3705,44.4226,32600.0
2014-02-19 15:50:00,51.15,51.16,51.05,51.12,54000.0,44.4313,44.44,44.3444,44.4052,54000.0
2014-02-20 09:30:00,51.01,51.27,51.01,51.01,49200.0,44.3097,44.5355,44.3097,44.3097,49200.0
2014-02-20 09:40:00,51.01,51.13,51.0,51.03,22700.0,44.3097,44.4139,44.301,44.3271,22700.0
2014-02-20 09:50:00,51.04,51.05,50.88,50.98,31100.0,44.3357,44.3444,44.1968,44.2836,31100.0
2014-02-20 10:00:00,50.92,51.03,50.8,50.92,39800.0,44.2315,44.3271,44.1273,44.2315,39800.0
2014-02-20 10:10:00,50.94,51.21,50.94,51.16,20400.0,44.2489,44.4834,44.2489,44.44,20400.0
2014-02-20 10:20:00,51.17,51.2,51.14,51.17,8600.0,44.4487,44.4747,44.4226,44.4487,8600.0
2014-02-20 10:30:00,51.18,51.32,51.17,51.24,12200.0,44.4574,44.579,44.4487,44.5095,12200.0
2014-02-20 10:40:00,51.27,51.4,51.24,51.36,16900.0,44.5355,44.6485,44.5095,44.6137,16900.0
2014-02-20 10:50:00,51.35,51.43,51.27,51.37,15800.0,44.605,44.6745,44.5355,44.6224,15800.0
2014-02-20 11:00:00,51.37,51.43,51.32,51.38,12900.0,44.6224,44.6745,44.579,44.6311,12900.0
2014-02-20 11:10:00,51.37,51.37,51.2,51.23,22800.0,44.6224,44.6224,44.4747,44.5008,22800.0
2014-02-20 11:20:00,51.22,51.34,51.16,51.21,19500.0,44.4921,44.5963,44.44,44.4834,19500.0
2014-02-20 11:30:00,51.21,51.32,51.19,51.27,9400.0,44.4834,44.579,44.466,44.5355,9400.0
2014-02-20 11:40:00,51.28,51.35,51.25,51.28,7100.0,44.5442,44.605,44.5182,44.5442,7100.0
2014-02-20 11:50:00,51.28,51.31,51.1,51.1,30600.0,44.5442,44.5703,44.3879,44.3879,30600.0
2014-02-20 12:00:00,51.11,51.14,51.06,51.11,26100.0,44.3966,44.4226,44.3531,44.3966,26100.0
2014-02-20 12:10:00,51.14,51.24,51.13,51.22,4600.0,44.4226,44.5095,44.4139,44.4921,4600.0
2014-02-20 12:20:00,51.25,51.3,51.22,51.3,6500.0,44.5182,44.5616,44.4921,44.5616,6500.0
2014-02-20 12:30:00,51.32,51.36,51.23,51.29,14300.0,44.579,44.6137,44.5008,44.5529,14300.0
2014-02-20 12:40:00,51.3,51.39,51.3,51.33,7400.0,44.5616,44.6398,44.5616,44.5877,7400.0
2014-02-20 12:50:00,51.31,51.32,51.24,51.27,13500.0,44.5703,44.579,44.5095,44.5355,13500.0
2014-02-20 13:00:00,51.26,51.35,51.26,51.32,7500.0,44.5269,44.605,44.5269,44.579,7500.0
2014-02-20 13:10:00,51.33,51.33,51.28,51.28,6100.0,44.5877,44.5877,44.5442,44.5442,6100.0
2014-02-20 13:20:00,51.28,51.3,51.25,51.25,7600.0,44.5442,44.5616,44.5182,44.5182,7600.0
2014-02-20 13:30:00,51.25,51.31,51.25,51.3,5900.0,44.5182,44.5703,44.5182,44.5616,5900.0
2014-02-20 13:40:00,51.27,51.28,51.24,51.25,7200.0,44.5355,44.5442,44.5095,44.5182,7200.0
2014-02-20 13:50:00,51.26,51.3,51.25,51.26,14500.0,44.5269,44.5616,44.5182,44.5269,14500.0
2014-02-20 14:00:00,51.27,51.29,51.22,51.28,37400.0,44.5355,44.5529,44.4921,44.5442,37400.0
2014-02-20 14:10:00,51.28,51.34,51.25,51.34,9500.0,44.5442,44.5963,44.5182,44.5963,9500.0
2014-02-20 14:20:00,51.34,51.35,51.23,51.27,9800.0,44.5963,44.605,44.5008,44.5355,9800.0
2014-02-20 14:30:00,51.27,51.33,51.25,51.27,43900.0,44.5355,44.5877,44.5182,44.5355,43900.0
2014-02-20 14:40:00,51.27,51.3,51.26,51.27,18900.0,44.5355,44.5616,44.5269,44.5355,18900.0
2014-02-20 14:50:00,51.28,51.28,51.23,51.28,15700.0,44.5442,44.5442,44.5008,44.5442,15700.0
2014-02-20 15:00:00,51.28,51.35,51.26,51.34,19100.0,44.5442,44.605,44.5269,44.5963,19100.0
2014-02-20 15:10:00,51.35,51.37,51.32,51.34,15400.0,44.605,44.6224,44.579,44.5963,15400.0
2014-02-20 15:20:00,51.34,51.35,51.29,51.3,18100.0,44.5963,44.605,44.5529,44.5616,18100.0
2014-02-20 15:30:00,51.29,51.32,51.26,51.28,22200.0,44.5529,44.579,44.5269,44.5442,22200.0
2014-02-20 15:40:00,51.28,51.38,51.28,51.38,37500.0,44.5442,44.6311,44.5442,44.6311,37500.0
2014-02-20 15:50:00,51.39,51.4,51.33,51.36,71000.0,44.6398,44.6485,44.5877,44.6137,71000.0
2014-02-21 09:30:00,51.59,51.72,51.44,51.55,51100.0,44.8135,44.9264,44.6832,44.7788,51100.0
2014-02-21 09:40:00,51.55,51.79,51.55,51.71,40700.0,44.7788,44.9872,44.7788,44.9177,40700.0
2014-02-21 09:50:00,51.7,51.84,51.69,51.76,20500.0,44.9091,45.0307,44.9004,44.9612,20500.0
2014-02-21 10:00:00,51.78,51.83,51.66,51.82,18600.0,44.9785,45.022,44.8743,45.0133,18600.0
2014-02-21 10:10:00,51.81,51.88,51.76,51.84,11600.0,45.0046,45.0654,44.9612,45.0307,11600.0
2014-02-21 10:20:00,51.83,51.84,51.72,51.8,14100.0,45.022,45.0307,44.9264,44.9959,14100.0
2014-02-21 10:30:00,51.79,51.91,51.79,51.87,26200.0,44.9872,45.0915,44.9872,45.0567,26200.0
2014-02-21 10:40:00,51.87,52.0,51.87,51.92,14400.0,45.0567,45.1696,45.0567,45.1002,14400.0
2014-02-21 10:50:00,51.93,51.98,51.92,51.93,16600.0,45.1088,45.1523,45.1002,45.1088,16600.0
2014-02-21 11:00:00,51.93,52.02,51.9,51.93,10800.0,45.1088,45.187,45.0828,45.1088,10800.0
2014-02-21 11:10:00,51.92,51.97,51.86,51.94,9800.0,45.1002,45.1436,45.048,45.1175,9800.0
2014-02-21 11:20:00,51.93,51.97,51.88,51.88,12000.0,45.1088,45.1436,45.0654,45.0654,12000.0
2014-02-21 11:30:00,51.91,51.96,51.9,51.95,6800.0,45.0915,45.1349,45.0828,45.1262,6800.0
2014-02-21 11:40:00,51.94,51.98,51.92,51.94,9000.0,45.1175,45.1523,45.1002,45.1175,9000.0
2014-02-21 11:50:00,51.95,52.04,51.95,51.96,13500.0,45.1262,45.2044,45.1262,45.1349,13500.0
2014-02-21 12:00:00,51.98,52.06,51.93,51.94,31200.0,45.1523,45.2218,45.1088,45.1175,31200.0
2014-02-21 12:10:00,51.94,51.95,51.85,51.94,19700.0,45.1175,45.1262,45.0394,45.1175,19700.0
2014-02-21 12:20:00,51.96,51.98,51.91,51.93,14600.0,45.1349,45.1523,45.0915,45.1088,14600.0
2014-02-21 12:30:00,51.92,51.93,51.87,51.93,8300.0,45.1002,45.1088,45.0567,45.1088,8300.0
2014-02-21 12:40:00,51.95,51.96,51.85,51.86,39600.0,45.1262,45.1349,45.0394,45.048,39600.0
2014-02-21 12:50:00,51.86,51.96,51.86,51.95,7600.0,45.048,45.1349,45.048,45.1262,7600.0
2014-02-21 13:00:00,51.95,51.99,51.91,51.99,10300.0,45.1262,45.161,45.0915,45.161,10300.0
2014-02-21 13:10:00,51.97,52.01,51.91,51.92,17900.0,45.1436,45.1783,45.0915,45.1002,17900.0
2014-02-21 13:20:00,51.93,52.0,51.9,51.9,13100.0,45.1088,45.1696,45.0828,45.0828,13100.0
2014-02-21 13:30:00,51.9,52.0,51.84,51.89,15200.0,45.0828,45.1696,45.0307,45.0741,15200.0
2014-02-21 13:40:00,51.87,51.97,51.86,51.96,12300.0,45.0567,45.1436,45.048,45.1349,12300.0
2014-02-21 13:50:00,51.98,52.01,51.94,51.99,9700.0,45.1523,45.1783,45.1175,45.161,9700.0
2014-02-21 14:00:00,52.0,52.0,51.93,51.95,20100.0,45.1696,45.1696,45.1088,45.1262,20100.0
2014-02-21 14:10:00,51.95,51.97,51.89,51.91,34400.0,45.1262,45.1436,45.0741,45.0915,34400.0
2014-02-21 14:20:00,51.91,51.94,51.85,51.87,37300.0,45.0915,45.1175,45.0394,45.0567,37300.0
2014-02-21 14:30:00,51.87,51.94,51.83,51.9,53600.0,45.0567,45.1175,45.022,45.0828,53600.0
2014-02-21 14:40:00,51.89,52.0,51.87,51.92,14700.0,45.0741,45.1696,45.0567,45.1002,14700.0
2014-02-21 14:50:00,51.93,51.94,51.88,51.88,38900.0,45.1088,45.1175,45.0654,45.0654,38900.0
2014-02-21 15:00:00,51.88,51.93,51.86,51.93,41600.0,45.0654,45.1088,45.048,45.1088,41600.0
2014-02-21 15:10:00,51.94,51.96,51.87,51.95,26800.0,45.1175,45.1349,45.0567,45.1262,26800.0
2014-02-21 15:20:00,51.94,52.03,51.93,52.01,59500.0,45.1175,45.1957,45.1088,45.1783,59500.0
2014-02-21 15:30:00,52.01,52.03,51.89,51.93,39400.0,45.1783,45.1957,45.0741,45.1088,39400.0
2014-02-21 15:40:00,51.92,52.02,51.88,51.96,75100.0,45.1002,45.187,45.0654,45.1349,75100.0
2014-02-21 15:50:00,51.96,51.96,51.85,51.86,217900.0,45.1349,45.1349,45.0394,45.048,217900.0
2014-02-24 09:30:00,51.86,51.99,51.61,51.88,45000.0,45.048,45.161,44.8309,45.0654,45000.0
2014-02-24 09:40:00,51.92,52.0,51.68,52.0,35700.0,45.1002,45.1696,44.8917,45.1696,35700.0
2014-02-24 09:50:00,52.01,52.07,51.88,51.93,37700.0,45.1783,45.2305,45.0654,45.1088,37700.0
2014-02-24 10:00:00,51.93,51.98,51.85,51.95,9800.0,45.1088,45.1523,45.0394,45.1262,9800.0
2014-02-24 10:10:00,51.97,52.01,51.88,52.0,20100.0,45.1436,45.1783,45.0654,45.1696,20100.0
2014-02-24 10:20:00,52.02,52.11,51.92,52.04,25700.0,45.187,45.2652,45.1002,45.2044,25700.0
2014-02-24 10:30:00,52.08,52.21,52.05,52.17,24600.0,45.2391,45.3521,45.2131,45.3173,24600.0
2014-02-24 10:40:00,52.16,52.34,52.16,52.25,16400.0,45.3086,45.465,45.3086,45.3868,16400.0
2014-02-24 10:50:00,52.25,52.36,52.25,52.3,23200.0,45.3868,45.4824,45.3868,45.4302,23200.0
2014-02-24 11:00:00,52.32,52.34,52.19,52.28,28300.0,45.4476,45.465,45.3347,45.4129,28300.0
2014-02-24 11:10:00,52.3,52.4,52.3,52.37,9700.0,45.4302,45.5171,45.4302,45.491,9700.0
2014-02-24 11:20:00,52.38,52.46,52.35,52.44,29700.0,45.4997,45.5692,45.4737,45.5519,29700.0
2014-02-24 11:30:00,52.45,52.47,52.4,52.44,7300.0,45.5605,45.5779,45.5171,45.5519,7300.0
2014-02-24 11:40:00,52.43,52.53,52.37,52.42,36700.0,45.5432,45.63,45.491,45.5345,36700.0
2014-02-24 11:50:00,52.42,52.46,52.4,52.45,12900.0,45.5345,45.5692,45.5171,45.5605,12900.0
2014-02-24 12:00:00,52.45,52.55,52.44,52.54,16300.0,45.5605,45.6474,45.5519,45.6387,16300.0
2014-02-24 12:10:00,52.53,52.55,52.47,52.48,9400.0,45.63,45.6474,45.5779,45.5866,9400.0
2014-02-24 12:20:00,52.48,52.53,52.47,52.52,11700.0,45.5866,45.63,45.5779,45.6213,11700.0
2014-02-24 12:30:00,52.51,52.53,52.48,52.5,7100.0,45.6127,45.63,45.5866,45.604,7100.0
2014-02-24 12:40:00,52.49,52.52,52.45,52.48,10900.0,45.5953,45.6213,45.5605,45.5866,10900.0
2014-02-24 12:50:00,52.48,52.51,52.34,52.35,22500.0,45.5866,45.6127,45.465,45.4737,22500.0
2014-02-24 13:00:00,52.35,52.41,52.32,52.41,7900.0,45.4737,45.5258,45.4476,45.5258,7900.0
2014-02-24 13:10:00,52.41,52.43,52.38,52.42,11900.0,45.5258,45.5432,45.4997,45.5345,11900.0
2014-02-24 13:20:00,52.43,52.51,52.42,52.42,12200.0,45.5432,45.6127,45.5345,45.5345,12200.0
2014-02-24 13:30:00,52.43,52.5,52.39,52.39,10100.0,45.5432,45.604,45.5084,45.5084,10100.0
2014-02-24 13:40:00,52.39,52.45,52.32,52.35,23200.0,45.5084,45.5605,45.4476,45.4737,23200.0
2014-02-24 13:50:00,52.37,52.38,52.32,52.33,22100.0,45.491,45.4997,45.4476,45.4563,22100.0
2014-02-24 14:00:00,52.33,52.44,52.27,52.44,39100.0,45.4563,45.5519,45.4042,45.5519,39100.0
2014-02-24 14:10:00,52.45,52.48,52.41,52.46,21500.0,45.5605,45.5866,45.5258,45.5692,21500.0
2014-02-24 14:20:00,52.45,52.53,52.45,52.51,30800.0,45.5605,45.63,45.5605,45.6127,30800.0
2014-02-24 14:30:00,52.5,52.55,52.48,52.55,27700.0,45.604,45.6474,45.5866,45.6474,27700.0
2014-02-24 14:40:00,52.56,52.57,52.5,52.5,23200.0,45.6561,45.6648,45.604,45.604,23200.0
2014-02-24 14:50:00,52.5,52.59,52.48,52.53,31900.0,45.604,45.6822,45.5866,45.63,31900.0
2014-02-24 15:00:00,52.53,52.56,52.48,52.51,36300.0,45.63,45.6561,45.5866,45.6127,36300.0
2014-02-24 15:10:00,52.52,52.52,52.37,52.47,36900.0,45.6213,45.6213,45.491,45.5779,36900.0
2014-02-24 15:20:00,52.47,52.55,52.42,52.43,51800.0,45.5779,45.6474,45.5345,45.5432,51800.0
2014-02-24 15:30:00,52.41,52.58,52.41,52.51,66800.0,45.5258,45.6735,45.5258,45.6127,66800.0
2014-02-24 15:40:00,52.52,52.6,52.5,52.6,83600.0,45.6213,45.6908,45.604,45.6908,83600.0
2014-02-24 15:50:00,52.6,52.64,52.52,52.52,145500.0,45.6908,45.7256,45.6213,45.6213,145500.0
2014-02-25 09:30:00,53.0,53.36,52.96,53.13,152800.0,46.0383,46.351,46.0036,46.1512,152800.0
2014-02-25 09:40:00,53.16,53.28,52.85,53.09,71100.0,46.1773,46.2815,45.908,46.1165,71100.0
2014-02-25 09:50:00,53.06,53.13,52.94,53.02,50100.0,46.0904,46.1512,45.9862,46.0557,50100.0
2014-02-25 10:00:00,52.99,53.0,52.72,52.93,98500.0,46.0296,46.0383,45.7951,45.9775,98500.0
2014-02-25 10:10:00,52.91,53.09,52.85,53.03,125800.0,45.9601,46.1165,45.908,46.0644,125800.0
2014-02-25 10:20:00,53.05,53.15,52.9,52.96,68400.0,46.0817,46.1686,45.9514,46.0036,68400.0
2014-02-25 10:30:00,52.97,53.31,52.97,53.28,43900.0,46.0122,46.3076,46.0122,46.2815,43900.0
2014-02-25 10:40:00,53.24,53.26,53.0,53.08,73000.0,46.2468,46.2641,46.0383,46.1078,73000.0
2014-02-25 10:50:00,53.08,53.08,52.91,52.94,32700.0,46.1078,46.1078,45.9601,45.9862,32700.0
2014-02-25 11:00:00,52.94,53.0,52.89,52.99,14200.0,45.9862,46.0383,45.9427,46.0296,14200.0
2014-02-25 11:10:00,52.98,53.19,52.94,53.16,21500.0,46.0209,46.2033,45.9862,46.1773,21500.0
2014-02-25 11:20:00,53.15,53.35,53.13,53.34,34100.0,46.1686,46.3423,46.1512,46.3336,34100.0
2014-02-25 11:30:00,53.31,53.42,53.29,53.31,48000.0,46.3076,46.4031,46.2902,46.3076,48000.0
2014-02-25 11:40:00,53.31,53.31,53.09,53.11,28000.0,46.3076,46.3076,46.1165,46.1338,28000.0
2014-02-25 11:50:00,53.11,53.12,53.02,53.1,37800.0,46.1338,46.1425,46.0557,46.1252,37800.0
2014-02-25 12:00:00,53.11,53.13,53.0,53.07,11100.0,46.1338,46.1512,46.0383,46.0991,11100.0
2014-02-25 12:10:00,53.07,53.13,53.03,53.05,11100.0,46.0991,46.1512,46.0644,46.0817,11100.0
2014-02-25 12:20:00,53.03,53.09,52.99,53.07,21800.0,46.0644,46.1165,46.0296,46.0991,21800.0
2014-02-25 12:30:00,53.07,53.1,52.99,53.0,7500.0,46.0991,46.1252,46.0296,46.0383,7500.0
2014-02-25 12:40:00,53.0,53.05,52.99,53.0,25400.0,46.0383,46.0817,46.0296,46.0383,25400.0
2014-02-25 12:50:00,52.99,53.1,52.99,53.04,16100.0,46.0296,46.1252,46.0296,46.073,16100.0
2014-02-25 13:00:00,53.04,53.1,52.99,53.1,15300.0,46.073,46.1252,46.0296,46.1252,15300.0
2014-02-25 13:10:00,53.08,53.1,53.0,53.0,5000.0,46.1078,46.1252,46.0383,46.0383,5000.0
2014-02-25 13:20:00,53.01,53.1,53.0,53.09,11000.0,46.047,46.1252,46.0383,46.1165,11000.0
2014-02-25 13:30:00,53.08,53.14,53.08,53.13,7200.0,46.1078,46.1599,46.1078,46.1512,7200.0
2014-02-25 13:40:00,53.12,53.16,53.09,53.09,19300.0,46.1425,46.1773,46.1165,46.1165,19300.0
2014-02-25 13:50:00,53.07,53.09,53.0,53.01,190500.0,46.0991,46.1165,46.0383,46.047,190500.0
2014-02-25 14:00:00,53.01,53.08,52.95,53.02,40500.0,46.047,46.1078,45.9949,46.0557,40500.0
2014-02-25 14:10:00,53.02,53.14,53.01,53.14,22200.0,46.0557,46.1599,46.047,46.1599,22200.0
2014-02-25 14:20:00,53.14,53.18,53.1,53.18,13800.0,46.1599,46.1947,46.1252,46.1947,13800.0
2014-02-25 14:30:00,53.19,53.23,53.14,53.21,11100.0,46.2033,46.2381,46.1599,46.2207,11100.0
2014-02-25 14:40:00,53.21,53.26,53.16,53.16,34700.0,46.2207,46.2641,46.1773,46.1773,34700.0
2014-02-25 14:50:00,53.17,53.24,53.13,53.23,33200.0,46.186,46.2468,46.1512,46.2381,33200.0
2014-02-25 15:00:00,53.23,53.24,53.08,53.08,35000.0,46.2381,46.2468,46.1078,46.1078,35000.0
2014-02-25 15:10:00,53.08,53.09,53.03,53.08,26100.0,46.1078,46.1165,46.0644,46.1078,26100.0
2014-02-25 15:20:00,53.07,53.13,53.05,53.12,34000.0,46.0991,46.1512,46.0817,46.1425,34000.0
2014-02-25 15:30:00,53.11,53.15,53.04,53.1,34200.0,46.1338,46.1686,46.073,46.1252,34200.0
2014-02-25 15:40:00,53.11,53.14,53.08,53.11,45300.0,46.1338,46.1599,46.1078,46.1338,45300.0
2014-02-25 15:50:00,53.1,53.11,52.94,53.05,151300.0,46.1252,46.1338,45.9862,46.0817,151300.0
2014-02-26 09:30:00,52.96,53.39,52.91,53.36,72200.0,46.0036,46.3771,45.9601,46.351,72200.0
2014-02-26 09:40:00,53.36,53.4,53.21,53.22,29300.0,46.351,46.3858,46.2207,46.2294,29300.0
2014-02-26 09:50:00,53.22,53.22,52.94,52.97,14500.0,46.2294,46.2294,45.9862,46.0122,14500.0
2014-02-26 10:00:00,52.99,53.1,52.98,52.99,26800.0,46.0296,46.1252,46.0209,46.0296,26800.0
2014-02-26 10:10:00,53.02,53.06,53.01,53.03,21700.0,46.0557,46.0904,46.047,46.0644,21700.0
2014-02-26 10:20:00,53.03,53.17,53.03,53.07,89200.0,46.0644,46.186,46.0644,46.0991,89200.0
2014-02-26 10:30:00,53.08,53.34,53.07,53.29,37900.0,46.1078,46.3336,46.0991,46.2902,37900.0
2014-02-26 10:40:00,53.3,53.34,53.24,53.32,29500.0,46.2989,46.3336,46.2468,46.3163,29500.0
2014-02-26 10:50:00,53.33,53.34,53.25,53.27,20900.0,46.3249,46.3336,46.2555,46.2728,20900.0
2014-02-26 11:00:00,53.27,53.28,53.2,53.21,8600.0,46.2728,46.2815,46.212,46.2207,8600.0
2014-02-26 11:10:00,53.22,53.28,53.18,53.26,10700.0,46.2294,46.2815,46.1947,46.2641,10700.0
2014-02-26 11:20:00,53.26,53.26,53.11,53.15,14800.0,46.2641,46.2641,46.1338,46.1686,14800.0
2014-02-26 11:30:00,53.16,53.16,53.02,53.09,15400.0,46.1773,46.1773,46.0557,46.1165,15400.0
2014-02-26 11:40:00,53.1,53.14,52.95,53.03,30500.0,46.1252,46.1599,45.9949,46.0644,30500.0
2014-02-26 11:50:00,53.03,53.13,53.03,53.13,4100.0,46.0644,46.1512,46.0644,46.1512,4100.0
2014-02-26 12:00:00,53.13,53.14,53.1,53.13,7400.0,46.1512,46.1599,46.1252,46.1512,7400.0
2014-02-26 12:10:00,53.14,53.21,53.11,53.13,9900.0,46.1599,46.2207,46.1338,46.1512,9900.0
2014-02-26 12:20:00,53.12,53.17,53.1,53.15,7300.0,46.1425,46.186,46.1252,46.1686,7300.0
2014-02-26 12:30:00,53.13,53.17,53.12,53.16,6400.0,46.1512,46.186,46.1425,46.1773,6400.0
2014-02-26 12:40:00,53.16,53.21,53.14,53.19,31300.0,46.1773,46.2207,46.1599,46.2033,31300.0
2014-02-26 12:50:00,53.19,53.21,53.16,53.2,15400.0,46.2033,46.2207,46.1773,46.212,15400.0
2014-02-26 13:00:00,53.19,53.21,53.12,53.13,25700.0,46.2033,46.2207,46.1425,46.1512,25700.0
2014-02-26 13:10:00,53.12,53.2,53.12,53.16,15500.0,46.1425,46.212,46.1425,46.1773,15500.0
2014-02-26 13:20:00,53.18,53.2,53.15,53.19,12100.0,46.1947,46.212,46.1686,46.2033,12100.0
2014-02-26 13:30:00,53.18,53.2,53.15,53.17,13800.0,46.1947,46.212,46.1686,46.186,13800.0
2014-02-26 13:40:00,53.18,53.22,53.15,53.16,6300.0,46.1947,46.2294,46.1686,46.1773,6300.0
2014-02-26 13:50:00,53.16,53.21,53.15,53.17,13100.0,46.1773,46.2207,46.1686,46.186,13100.0
2014-02-26 14:00:00,53.18,53.19,53.09,53.09,18300.0,46.1947,46.2033,46.1165,46.1165,18300.0
2014-02-26 14:10:00,53.06,53.1,53.05,53.07,16200.0,46.0904,46.1252,46.0817,46.0991,16200.0
2014-02-26 14:20:00,53.04,53.1,52.9,52.9,9100.0,46.073,46.1252,45.9514,45.9514,9100.0
2014-02-26 14:30:00,52.89,52.95,52.85,52.92,16300.0,45.9427,45.9949,45.908,45.9688,16300.0
2014-02-26 14:40:00,52.92,52.98,52.89,52.92,27200.0,45.9688,46.0209,45.9427,45.9688,27200.0
2014-02-26 14:50:00,52.9,52.93,52.83,52.84,27300.0,45.9514,45.9775,45.8906,45.8993,27300.0
2014-02-26 15:00:00,52.84,52.89,52.8,52.88,64600.0,45.8993,45.9427,45.8646,45.9341,64600.0
2014-02-26 15:10:00,52.88,52.92,52.81,52.89,42300.0,45.9341,45.9688,45.8733,45.9427,42300.0
2014-02-26 15:20:00,52.89,52.93,52.87,52.89,15200.0,45.9427,45.9775,45.9254,45.9427,15200.0
2014-02-26 15:30:00,52.9,52.96,52.9,52.94,15500.0,45.9514,46.0036,45.9514,45.9862,15500.0
2014-02-26 15:40:00,52.93,52.96,52.9,52.91,19400.0,45.9775,46.0036,45.9514,45.9601,19400.0
2014-02-26 15:50:00,52.91,53.03,52.9,53.01,69600.0,45.9601,46.0644,45.9514,46.047,69600.0
2014-02-27 09:30:00,52.87,53.08,52.87,53.06,33500.0,45.9254,46.1078,45.9254,46.0904,33500.0
2014-02-27 09:40:00,53.12,53.14,52.84,52.85,17700.0,46.1425,46.1599,45.8993,45.908,17700.0
2014-02-27 09:50:00,52.85,52.85,52.62,52.81,32300.0,45.908,45.908,45.7082,45.8733,32300.0
2014-02-27 10:00:00,52.81,52.91,52.63,52.65,25400.0,45.8733,45.9601,45.7169,45.7343,25400.0
2014-02-27 10:10:00,52.67,52.68,52.49,52.54,32800.0,45.7516,45.7603,45.5953,45.6387,32800.0
2014-02-27 10:20:00,52.55,52.61,52.51,52.6,20700.0,45.6474,45.6995,45.6127,45.6908,20700.0
2014-02-27 10:30:00,52.6,52.64,52.5,52.52,21700.0,45.6908,45.7256,45.604,45.6213,21700.0
2014-02-27 10:40:00,52.52,52.53,52.45,52.47,19800.0,45.6213,45.63,45.5605,45.5779,19800.0
2014-02-27 10:50:00,52.47,52.55,52.47,52.53,17600.0,45.5779,45.6474,45.5779,45.63,17600.0
2014-02-27 11:00:00,52.52,52.69,52.49,52.67,16500.0,45.6213,45.769,45.5953,45.7516,16500.0
2014-02-27 11:10:00,52.67,52.83,52.67,52.8,16000.0,45.7516,45.8906,45.7516,45.8646,16000.0
2014-02-27 11:20:00,52.8,52.9,52.8,52.88,10900.0,45.8646,45.9514,45.8646,45.9341,10900.0
2014-02-27 11:30:00,52.86,52.86,52.68,52.73,11300.0,45.9167,45.9167,45.7603,45.8038,11300.0
2014-02-27 11:40:00,52.75,52.81,52.63,52.71,10300.0,45.8211,45.8733,45.7169,45.7864,10300.0
2014-02-27 11:50:00,52.72,52.78,52.67,52.72,10100.0,45.7951,45.8472,45.7516,45.7951,10100.0
2014-02-27 12:00:00,52.71,52.75,52.64,52.64,9900.0,45.7864,45.8211,45.7256,45.7256,9900.0
2014-02-27 12:10:00,52.64,52.71,52.64,52.69,8800.0,45.7256,45.7864,45.7256,45.769,8800.0
2014-02-27 12:20:00,52.69,52.7,52.66,52.69,6500.0,45.769,45.7777,45.743,45.769,6500.0
2014-02-27 12:30:00,52.68,52.76,52.63,52.76,9600.0,45.7603,45.8298,45.7169,45.8298,9600.0
2014-02-27 12:40:00,52.77,52.8,52.74,52.74,6000.0,45.8385,45.8646,45.8124,45.8124,6000.0
2014-02-27 12:50:00,52.74,52.78,52.72,52.76,11100.0,45.8124,45.8472,45.7951,45.8298,11100.0
2014-02-27 13:00:00,52.74,52.77,52.72,52.74,6500.0,45.8124,45.8385,45.7951,45.8124,6500.0
2014-02-27 13:10:00,52.75,52.78,52.73,52.77,12500.0,45.8211,45.8472,45.8038,45.8385,12500.0
2014-02-27 13:20:00,52.78,52.88,52.78,52.87,14200.0,45.8472,45.9341,45.8472,45.9254,14200.0
2014-02-27 13:30:00,52.87,52.9,52.84,52.89,12400.0,45.9254,45.9514,45.8993,45.9427,12400.0
2014-02-27 13:40:00,52.89,53.0,52.85,53.0,18700.0,45.9427,46.0383,45.908,46.0383,18700.0
2014-02-27 13:50:00,52.99,53.03,52.98,52.98,18100.0,46.0296,46.0644,46.0209,46.0209,18100.0
2014-02-27 14:00:00,52.98,53.07,52.98,53.07,30700.0,46.0209,46.0991,46.0209,46.0991,30700.0
2014-02-27 14:10:00,53.07,53.13,53.06,53.13,13800.0,46.0991,46.1512,46.0904,46.1512,13800.0
2014-02-27 14:20:00,53.12,53.19,53.08,53.08,41100.0,46.1425,46.2033,46.1078,46.1078,41100.0
2014-02-27 14:30:00,53.1,53.18,53.1,53.14,27600.0,46.1252,46.1947,46.1252,46.1599,27600.0
2014-02-27 14:40:00,53.14,53.21,53.13,53.21,25200.0,46.1599,46.2207,46.1512,46.2207,25200.0
2014-02-27 14:50:00,53.22,53.29,53.2,53.27,19200.0,46.2294,46.2902,46.212,46.2728,19200.0
2014-02-27 15:00:00,53.26,53.3,53.19,53.28,26400.0,46.2641,46.2989,46.2033,46.2815,26400.0
2014-02-27 15:10:00,53.28,53.29,53.15,53.25,65500.0,46.2815,46.2902,46.1686,46.2555,65500.0
2014-02-27 15:20:00,53.25,53.35,53.25,53.25,70100.0,46.2555,46.3423,46.2555,46.2555,70100.0
2014-02-27 15:30:00,53.25,53.3,53.17,53.17,76000.0,46.2555,46.2989,46.186,46.186,76000.0
2014-02-27 15:40:00,53.17,53.33,53.17,53.24,96900.0,46.186,46.3249,46.186,46.2468,96900.0
2014-02-27 15:50:00,53.25,53.32,53.21,53.31,134000.0,46.2555,46.3163,46.2207,46.3076,134000.0
2014-02-28 09:30:00,52.94,53.13,52.9,53.06,45900.0,45.9862,46.1512,45.9514,46.0904,45900.0
2014-02-28 09:40:00,53.06,53.08,52.86,52.88,38100.0,46.0904,46.1078,45.9167,45.9341,38100.0
2014-02-28 09:50:00,52.87,52.89,52.74,52.84,40600.0,45.9254,45.9427,45.8124,45.8993,40600.0
2014-02-28 10:00:00,52.84,52.9,52.77,52.79,34100.0,45.8993,45.9514,45.8385,45.8559,34100.0
2014-02-28 10:10:00,52.79,52.86,52.67,52.71,32000.0,45.8559,45.9167,45.7516,45.7864,32000.0
2014-02-28 10:20:00,52.7,52.8,52.68,52.76,61600.0,45.7777,45.8646,45.7603,45.8298,61600.0
2014-02-28 10:30:00,52.81,52.81,52.74,52.75,15600.0,45.8733,45.8733,45.8124,45.8211,15600.0
2014-02-28 10:40:00,52.75,52.88,52.69,52.88,45500.0,45.8211,45.9341,45.769,45.9341,45500.0
2014-02-28 10:50:00,52.86,53.09,52.85,53.06,56000.0,45.9167,46.1165,45.908,46.0904,56000.0
2014-02-28 11:00:00,53.06,53.07,52.87,52.88,13100.0,46.0904,46.0991,45.9254,45.9341,13100.0
2014-02-28 11:10:00,52.89,52.9,52.65,52.68,44700.0,45.9427,45.9514,45.7343,45.7603,44700.0
2014-02-28 11:20:00,52.69,52.74,52.68,52.74,16800.0,45.769,45.8124,45.7603,45.8124,16800.0
2014-02-28 11:30:00,52.74,52.82,52.73,52.8,12100.0,45.8124,45.8819,45.8038,45.8646,12100.0
2014-02-28 11:40:00,52.79,52.86,52.75,52.85,15800.0,45.8559,45.9167,45.8211,45.908,15800.0
2014-02-28 11:50:00,52.85,52.95,52.81,52.89,15700.0,45.908,45.9949,45.8733,45.9427,15700.0
2014-02-28 12:00:00,52.88,52.92,52.81,52.88,9800.0,45.9341,45.9688,45.8733,45.9341,9800.0
2014-02-28 12:10:00,52.87,52.9,52.82,52.86,10600.0,45.9254,45.9514,45.8819,45.9167,10600.0
2014-02-28 12:20:00,52.86,52.93,52.86,52.9,10900.0,45.9167,45.9775,45.9167,45.9514,10900.0
2014-02-28 12:30:00,52.9,52.92,52.89,52.9,9700.0,45.9514,45.9688,45.9427,45.9514,9700.0
2014-02-28 12:40:00,52.9,52.95,52.89,52.91,11500.0,45.9514,45.9949,45.9427,45.9601,11500.0
2014-02-28 12:50:00,52.92,52.94,52.9,52.91,14500.0,45.9688,45.9862,45.9514,45.9601,14500.0
2014-02-28 13:00:00,52.9,52.93,52.88,52.88,10800.0,45.9514,45.9775,45.9341,45.9341,10800.0
2014-02-28 13:10:00,52.9,52.91,52.88,52.9,18800.0,45.9514,45.9601,45.9341,45.9514,18800.0
2014-02-28 13:20:00,52.9,52.9,52.85,52.88,27100.0,45.9514,45.9514,45.908,45.9341,27100.0
2014-02-28 13:30:00,52.89,52.94,52.88,52.93,8500.0,45.9427,45.9862,45.9341,45.9775,8500.0
2014-02-28 13:40:00,52.93,52.99,52.9,52.99,21900.0,45.9775,46.0296,45.9514,46.0296,21900.0
2014-02-28 13:50:00,52.99,53.01,52.95,52.95,44200.0,46.0296,46.047,45.9949,45.9949,44200.0
2014-02-28 14:00:00,52.94,53.01,52.92,52.95,40100.0,45.9862,46.047,45.9688,45.9949,40100.0
2014-02-28 14:10:00,52.95,52.99,52.89,52.91,23900.0,45.9949,46.0296,45.9427,45.9601,23900.0
2014-02-28 14:20:00,52.89,52.91,52.82,52.87,12400.0,45.9427,45.9601,45.8819,45.9254,12400.0
2014-02-28 14:30:00,52.88,52.91,52.81,52.81,21000.0,45.9341,45.9601,45.8733,45.8733,21000.0
2014-02-28 14:40:00,52.8,52.84,52.74,52.8,83300.0,45.8646,45.8993,45.8124,45.8646,83300.0
2014-02-28 14:50:00,52.8,52.84,52.72,52.75,31000.0,45.8646,45.8993,45.7951,45.8211,31000.0
2014-02-28 15:00:00,52.75,52.76,52.52,52.53,51900.0,45.8211,45.8298,45.6213,45.63,51900.0
2014-02-28 15:10:00,52.52,52.59,52.44,52.57,53200.0,45.6213,45.6822,45.5519,45.6648,53200.0
2014-02-28 15:20:00,52.56,52.7,52.56,52.68,47000.0,45.6561,45.7777,45.6561,45.7603,47000.0
2014-02-28 15:30:00,52.68,52.87,52.65,52.81,65400.0,45.7603,45.9254,45.7343,45.8733,65400.0
2014-02-28 15:40:00,52.83,52.93,52.79,52.79,95700.0,45.8906,45.9775,45.8559,45.8559,95700.0
2014-02-28 15:50:00,52.81,53.01,52.78,52.92,186700.0,45.8733,46.047,45.8472,45.9688,186700.0
2014-03-03 09:30:00,51.2,51.39,50.66,51.3,401200.0,44.4747,44.6398,44.0057,44.5616,401200.0
2014-03-03 09:40:00,51.27,51.5,51.07,51.23,138200.0,44.5355,44.7353,44.3618,44.5008,138200.0
2014-03-03 09:50:00,51.22,51.23,51.09,51.17,103400.0,44.4921,44.5008,44.3792,44.4487,103400.0
2014-03-03 10:00:00,51.18,51.25,51.13,51.24,118700.0,44.4574,44.5182,44.4139,44.5095,118700.0
2014-03-03 10:10:00,51.22,51.23,50.97,50.98,98900.0,44.4921,44.5008,44.2749,44.2836,98900.0
2014-03-03 10:20:00,50.99,51.08,50.88,51.06,101200.0,44.2923,44.3705,44.1968,44.3531,101200.0
2014-03-03 10:30:00,51.04,51.08,50.93,50.95,60200.0,44.3357,44.3705,44.2402,44.2576,60200.0
2014-03-03 10:40:00,50.95,51.02,50.92,50.98,71300.0,44.2576,44.3184,44.2315,44.2836,71300.0
2014-03-03 10:50:00,50.99,51.09,50.98,51.05,47700.0,44.2923,44.3792,44.2836,44.3444,47700.0
2014-03-03 11:00:00,51.05,51.07,51.0,51.05,44100.0,44.3444,44.3618,44.301,44.3444,44100.0
2014-03-03 11:10:00,51.05,51.14,51.03,51.07,95200.0,44.3444,44.4226,44.3271,44.3618,95200.0
2014-03-03 11:20:00,51.07,51.08,50.98,50.99,69100.0,44.3618,44.3705,44.2836,44.2923,69100.0
2014-03-03 11:30:00,50.98,51.04,50.97,50.97,51000.0,44.2836,44.3357,44.2749,44.2749,51000.0
2014-03-03 11:40:00,50.96,50.99,50.73,50.8,45300.0,44.2663,44.2923,44.0665,44.1273,45300.0
2014-03-03 11:50:00,50.81,50.84,50.66,50.67,111900.0,44.136,44.162,44.0057,44.0143,111900.0
2014-03-03 12:00:00,50.66,50.67,50.55,50.61,67300.0,44.0057,44.0143,43.9101,43.9622,67300.0
2014-03-03 12:10:00,50.6,50.77,50.59,50.73,69600.0,43.9535,44.1012,43.9449,44.0665,69600.0
2014-03-03 12:20:00,50.73,50.82,50.73,50.78,36900.0,44.0665,44.1446,44.0665,44.1099,36900.0
2014-03-03 12:30:00,50.76,50.83,50.75,50.82,50400.0,44.0925,44.1533,44.0838,44.1446,50400.0
2014-03-03 12:40:00,50.81,50.81,50.65,50.69,38800.0,44.136,44.136,43.997,44.0317,38800.0
2014-03-03 12:50:00,50.68,50.72,50.65,50.72,22700.0,44.023,44.0578,43.997,44.0578,22700.0
2014-03-03 13:00:00,50.72,50.95,50.72,50.95,28400.0,44.0578,44.2576,44.0578,44.2576,28400.0
2014-03-03 13:10:00,50.95,51.06,50.92,51.06,53100.0,44.2576,44.3531,44.2315,44.3531,53100.0
2014-03-03 13:20:00,51.07,51.14,51.07,51.1,23400.0,44.3618,44.4226,44.3618,44.3879,23400.0
2014-03-03 13:30:00,51.1,51.1,51.04,51.07,45500.0,44.3879,44.3879,44.3357,44.3618,45500.0
2014-03-03 13:40:00,51.08,51.13,51.07,51.12,33500.0,44.3705,44.4139,44.3618,44.4052,33500.0
2014-03-03 13:50:00,51.12,51.31,51.12,51.3,45400.0,44.4052,44.5703,44.4052,44.5616,45400.0
2014-03-03 14:00:00,51.3,51.31,51.24,51.27,38100.0,44.5616,44.5703,44.5095,44.5355,38100.0
2014-03-03 14:10:00,51.26,51.3,51.26,51.26,41000.0,44.5269,44.5616,44.5269,44.5269,41000.0
2014-03-03 14:20:00,51.26,51.31,51.18,51.18,28400.0,44.5269,44.5703,44.4574,44.4574,28400.0
2014-03-03 14:30:00,51.18,51.26,51.13,51.25,48500.0,44.4574,44.5269,44.4139,44.5182,48500.0
2014-03-03 14:40:00,51.26,51.39,51.25,51.38,28400.0,44.5269,44.6398,44.5182,44.6311,28400.0
2014-03-03 14:50:00,51.39,51.5,51.39,51.46,68900.0,44.6398,44.7353,44.6398,44.7006,68900.0
2014-03-03 15:00:00,51.42,51.42,51.26,51.27,36400.0,44.6658,44.6658,44.5269,44.5355,36400.0
2014-03-03 15:10:00,51.26,51.27,51.06,51.07,70700.0,44.5269,44.5355,44.3531,44.3618,70700.0
2014-03-03 15:20:00,51.07,51.07,51.0,51.05,80000.0,44.3618,44.3618,44.301,44.3444,80000.0
2014-03-03 15:30:00,51.05,51.06,51.0,51.01,77700.0,44.3444,44.3531,44.301,44.3097,77700.0
2014-03-03 15:40:00,51.02,51.2,51.02,51.18,107200.0,44.3184,44.4747,44.3184,44.4574,107200.0
2014-03-03 15:50:00,51.18,51.21,51.14,51.2,167300.0,44.4574,44.4834,44.4226,44.4747,167300.0
2014-03-04 09:30:00,51.5,51.84,51.49,51.75,373700.0,44.7353,45.0307,44.7266,44.9525,373700.0
2014-03-04 09:40:00,51.71,51.71,51.58,51.66,183800.0,44.9177,44.9177,44.8048,44.8743,183800.0
2014-03-04 09:50:00,51.67,51.89,51.65,51.71,60200.0,44.883,45.0741,44.8656,44.9177,60200.0
2014-03-04 10:00:00,51.71,51.8,51.65,51.8,24400.0,44.9177,44.9959,44.8656,44.9959,24400.0
2014-03-04 10:10:00,51.79,51.81,51.69,51.71,33100.0,44.9872,45.0046,44.9004,44.9177,33100.0
2014-03-04 10:20:00,51.7,51.75,51.62,51.7,163500.0,44.9091,44.9525,44.8396,44.9091,163500.0
2014-03-04 10:30:00,51.7,51.7,51.62,51.64,50400.0,44.9091,44.9091,44.8396,44.8569,50400.0
2014-03-04 10:40:00,51.65,51.71,51.59,51.65,32000.0,44.8656,44.9177,44.8135,44.8656,32000.0
2014-03-04 10:50:00,51.66,51.71,51.61,51.67,37000.0,44.8743,44.9177,44.8309,44.883,37000.0
2014-03-04 11:00:00,51.66,51.71,51.58,51.58,32300.0,44.8743,44.9177,44.8048,44.8048,32300.0
2014-03-04 11:10:00,51.57,51.62,51.52,51.56,23000.0,44.7961,44.8396,44.7527,44.7874,23000.0
2014-03-04 11:20:00,51.56,51.64,51.53,51.54,31100.0,44.7874,44.8569,44.7614,44.7701,31100.0
2014-03-04 11:30:00,51.53,51.54,51.35,51.37,55100.0,44.7614,44.7701,44.605,44.6224,55100.0
2014-03-04 11:40:00,51.38,51.54,51.38,51.49,17500.0,44.6311,44.7701,44.6311,44.7266,17500.0
2014-03-04 11:50:00,51.5,51.58,51.5,51.51,14500.0,44.7353,44.8048,44.7353,44.744,14500.0
2014-03-04 12:00:00,51.51,51.65,51.51,51.58,18100.0,44.744,44.8656,44.744,44.8048,18100.0
2014-03-04 12:10:00,51.59,51.68,51.55,51.66,30700.0,44.8135,44.8917,44.7788,44.8743,30700.0
2014-03-04 12:20:00,51.67,51.71,51.59,51.64,30400.0,44.883,44.9177,44.8135,44.8569,30400.0
2014-03-04 12:30:00,51.63,51.68,51.59,51.67,17800.0,44.8482,44.8917,44.8135,44.883,17800.0
2014-03-04 12:40:00,51.67,51.67,51.6,51.64,19900.0,44.883,44.883,44.8222,44.8569,19900.0
2014-03-04 12:50:00,51.64,51.66,51.56,51.56,16600.0,44.8569,44.8743,44.7874,44.7874,16600.0
2014-03-04 13:00:00,51.56,51.62,51.54,51.55,17500.0,44.7874,44.8396,44.7701,44.7788,17500.0
2014-03-04 13:10:00,51.53,51.61,51.53,51.61,14300.0,44.7614,44.8309,44.7614,44.8309,14300.0
2014-03-04 13:20:00,51.61,51.66,51.61,51.65,30700.0,44.8309,44.8743,44.8309,44.8656,30700.0
2014-03-04 13:30:00,51.65,51.65,51.6,51.6,18600.0,44.8656,44.8656,44.8222,44.8222,18600.0
2014-03-04 13:40:00,51.6,51.63,51.53,51.55,18800.0,44.8222,44.8482,44.7614,44.7788,18800.0
2014-03-04 13:50:00,51.54,51.61,51.47,51.59,49900.0,44.7701,44.8309,44.7093,44.8135,49900.0
2014-03-04 14:00:00,51.59,51.68,51.54,51.68,17500.0,44.8135,44.8917,44.7701,44.8917,17500.0
2014-03-04 14:10:00,51.69,51.73,51.62,51.71,40900.0,44.9004,44.9351,44.8396,44.9177,40900.0
2014-03-04 14:20:00,51.72,51.75,51.69,51.72,32800.0,44.9264,44.9525,44.9004,44.9264,32800.0
2014-03-04 14:30:00,51.72,51.79,51.69,51.73,35100.0,44.9264,44.9872,44.9004,44.9351,35100.0
2014-03-04 14:40:00,51.74,51.78,51.71,51.75,21300.0,44.9438,44.9785,44.9177,44.9525,21300.0
2014-03-04 14:50:00,51.75,51.83,51.74,51.76,41700.0,44.9525,45.022,44.9438,44.9612,41700.0
2014-03-04 15:00:00,51.76,51.78,51.72,51.72,34100.0,44.9612,44.9785,44.9264,44.9264,34100.0
2014-03-04 15:10:00,51.72,51.82,51.71,51.81,37400.0,44.9264,45.0133,44.9177,45.0046,37400.0
2014-03-04 15:20:00,51.81,51.84,51.79,51.8,36700.0,45.0046,45.0307,44.9872,44.9959,36700.0
2014-03-04 15:30:00,51.8,51.86,51.79,51.79,93200.0,44.9959,45.048,44.9872,44.9872,93200.0
2014-03-04 15:40:00,51.79,51.86,51.75,51.75,94400.0,44.9872,45.048,44.9525,44.9525,94400.0
2014-03-04 15:50:00,51.76,51.78,51.64,51.67,241500.0,44.9612,44.9785,44.8569,44.883,241500.0
2014-03-05 09:30:00,51.46,51.59,51.42,51.56,67000.0,44.7006,44.8135,44.6658,44.7874,67000.0
2014-03-05 09:40:00,51.55,51.57,51.42,51.42,46400.0,44.7788,44.7961,44.6658,44.6658,46400.0
2014-03-05 09:50:00,51.42,51.55,51.41,51.5,38500.0,44.6658,44.7788,44.6571,44.7353,38500.0
2014-03-05 10:00:00,51.51,51.59,51.43,51.56,45800.0,44.744,44.8135,44.6745,44.7874,45800.0
2014-03-05 10:10:00,51.56,51.58,51.43,51.47,25800.0,44.7874,44.8048,44.6745,44.7093,25800.0
2014-03-05 10:20:00,51.45,51.51,51.4,51.5,38000.0,44.6919,44.744,44.6485,44.7353,38000.0
2014-03-05 10:30:00,51.5,51.5,51.38,51.38,49400.0,44.7353,44.7353,44.6311,44.6311,49400.0
2014-03-05 10:40:00,51.39,51.42,51.31,51.31,32300.0,44.6398,44.6658,44.5703,44.5703,32300.0
2014-03-05 10:50:00,51.31,51.32,51.2,51.23,68100.0,44.5703,44.579,44.4747,44.5008,68100.0
2014-03-05 11:00:00,51.24,51.31,51.24,51.24,47500.0,44.5095,44.5703,44.5095,44.5095,47500.0
2014-03-05 11:10:00,51.24,51.27,51.19,51.2,26900.0,44.5095,44.5355,44.466,44.4747,26900.0
2014-03-05 11:20:00,51.2,51.24,51.15,51.17,24500.0,44.4747,44.5095,44.4313,44.4487,24500.0
2014-03-05 11:30:00,51.17,51.18,51.14,51.17,28700.0,44.4487,44.4574,44.4226,44.4487,28700.0
2014-03-05 11:40:00,51.18,51.18,51.02,51.02,39300.0,44.4574,44.4574,44.3184,44.3184,39300.0
2014-03-05 11:50:00,51.03,51.1,51.03,51.08,26800.0,44.3271,44.3879,44.3271,44.3705,26800.0
2014-03-05 12:00:00,51.08,51.1,50.98,50.98,39400.0,44.3705,44.3879,44.2836,44.2836,39400.0
2014-03-05 12:10:00,50.98,51.0,50.93,50.99,51200.0,44.2836,44.301,44.2402,44.2923,51200.0
2014-03-05 12:20:00,50.99,51.01,50.88,50.9,47300.0,44.2923,44.3097,44.1968,44.2141,47300.0
2014-03-05 12:30:00,50.9,50.94,50.9,50.92,61200.0,44.2141,44.2489,44.2141,44.2315,61200.0
2014-03-05 12:40:00,50.92,50.94,50.89,50.9,37400.0,44.2315,44.2489,44.2055,44.2141,37400.0
2014-03-05 12:50:00,50.9,50.92,50.89,50.9,18000.0,44.2141,44.2315,44.2055,44.2141,18000.0
2014-03-05 13:00:00,50.9,50.9,50.88,50.9,34700.0,44.2141,44.2141,44.1968,44.2141,34700.0
2014-03-05 13:10:00,50.9,51.01,50.89,51.01,30600.0,44.2141,44.3097,44.2055,44.3097,30600.0
2014-03-05 13:20:00,51.01,51.01,50.92,50.96,51600.0,44.3097,44.3097,44.2315,44.2663,51600.0
2014-03-05 13:30:00,50.97,50.97,50.93,50.94,18700.0,44.2749,44.2749,44.2402,44.2489,18700.0
2014-03-05 13:40:00,50.94,50.98,50.94,50.95,29000.0,44.2489,44.2836,44.2489,44.2576,29000.0
2014-03-05 13:50:00,50.95,50.98,50.92,50.93,27500.0,44.2576,44.2836,44.2315,44.2402,27500.0
2014-03-05 14:00:00,50.94,50.96,50.92,50.95,38700.0,44.2489,44.2663,44.2315,44.2576,38700.0
2014-03-05 14:10:00,50.96,50.99,50.93,50.95,49900.0,44.2663,44.2923,44.2402,44.2576,49900.0
2014-03-05 14:20:00,50.96,51.1,50.96,51.08,23800.0,44.2663,44.3879,44.2663,44.3705,23800.0
2014-03-05 14:30:00,51.08,51.1,51.07,51.07,27700.0,44.3705,44.3879,44.3618,44.3618,27700.0
2014-03-05 14:40:00,51.07,51.07,51.0,51.04,51600.0,44.3618,44.3618,44.301,44.3357,51600.0
2014-03-05 14:50:00,51.04,51.04,50.99,51.01,50900.0,44.3357,44.3357,44.2923,44.3097,50900.0
2014-03-05 15:00:00,51.01,51.04,50.98,51.0,33700.0,44.3097,44.3357,44.2836,44.301,33700.0
2014-03-05 15:10:00,51.01,51.03,50.98,51.0,43100.0,44.3097,44.3271,44.2836,44.301,43100.0
2014-03-05 15:20:00,50.99,51.03,50.99,51.03,69300.0,44.2923,44.3271,44.2923,44.3271,69300.0
2014-03-05 15:30:00,51.03,51.04,51.01,51.02,53900.0,44.3271,44.3357,44.3097,44.3184,53900.0
2014-03-05 15:40:00,51.03,51.03,50.98,50.99,132400.0,44.3271,44.3271,44.2836,44.2923,132400.0
2014-03-05 15:50:00,50.99,51.01,50.93,50.96,227900.0,44.2923,44.3097,44.2402,44.2663,227900.0
2014-03-06 09:30:00,51.0,51.09,50.85,51.0,91800.0,44.301,44.3792,44.1707,44.301,91800.0
2014-03-06 09:40:00,51.03,51.19,50.99,51.18,40000.0,44.3271,44.466,44.2923,44.4574,40000.0
2014-03-06 09:50:00,51.18,51.21,51.12,51.18,30200.0,44.4574,44.4834,44.4052,44.4574,30200.0
2014-03-06 10:00:00,51.17,51.2,51.11,51.15,28700.0,44.4487,44.4747,44.3966,44.4313,28700.0
2014-03-06 10:10:00,51.17,51.17,51.04,51.07,23000.0,44.4487,44.4487,44.3357,44.3618,23000.0
2014-03-06 10:20:00,51.07,51.17,51.03,51.15,24700.0,44.3618,44.4487,44.3271,44.4313,24700.0
2014-03-06 10:30:00,51.15,51.25,51.14,51.19,75000.0,44.4313,44.5182,44.4226,44.466,75000.0
2014-03-06 10:40:00,51.2,51.26,51.17,51.25,51900.0,44.4747,44.5269,44.4487,44.5182,51900.0
2014-03-06 10:50:00,51.25,51.38,51.19,51.37,28500.0,44.5182,44.6311,44.466,44.6224,28500.0
2014-03-06 11:00:00,51.39,51.41,51.36,51.4,38100.0,44.6398,44.6571,44.6137,44.6485,38100.0
2014-03-06 11:10:00,51.4,51.41,51.26,51.3,42900.0,44.6485,44.6571,44.5269,44.5616,42900.0
2014-03-06 11:20:00,51.3,51.34,51.15,51.15,18800.0,44.5616,44.5963,44.4313,44.4313,18800.0
2014-03-06 11:30:00,51.15,51.27,51.15,51.18,45900.0,44.4313,44.5355,44.4313,44.4574,45900.0
2014-03-06 11:40:00,51.18,51.24,51.18,51.21,19300.0,44.4574,44.5095,44.4574,44.4834,19300.0
2014-03-06 11:50:00,51.26,51.37,51.23,51.36,41500.0,44.5269,44.6224,44.5008,44.6137,41500.0
2014-03-06 12:00:00,51.34,51.36,51.29,51.3,23000.0,44.5963,44.6137,44.5529,44.5616,23000.0
2014-03-06 12:10:00,51.3,51.3,51.28,51.3,8200.0,44.5616,44.5616,44.5442,44.5616,8200.0
2014-03-06 12:20:00,51.29,51.31,51.25,51.25,45700.0,44.5529,44.5703,44.5182,44.5182,45700.0
2014-03-06 12:30:00,51.27,51.31,51.27,51.29,16600.0,44.5355,44.5703,44.5355,44.5529,16600.0
2014-03-06 12:40:00,51.31,51.32,51.25,51.3,47400.0,44.5703,44.579,44.5182,44.5616,47400.0
2014-03-06 12:50:00,51.3,51.31,51.29,51.3,11600.0,44.5616,44.5703,44.5529,44.5616,11600.0
2014-03-06 13:00:00,51.31,51.35,51.29,51.35,13200.0,44.5703,44.605,44.5529,44.605,13200.0
2014-03-06 13:10:00,51.35,51.35,51.15,51.32,35600.0,44.605,44.605,44.4313,44.579,35600.0
2014-03-06 13:20:00,51.32,51.34,51.28,51.28,9900.0,44.579,44.5963,44.5442,44.5442,9900.0
2014-03-06 13:30:00,51.28,51.3,51.23,51.27,9300.0,44.5442,44.5616,44.5008,44.5355,9300.0
2014-03-06 13:40:00,51.24,51.26,51.1,51.13,11200.0,44.5095,44.5269,44.3879,44.4139,11200.0
2014-03-06 13:50:00,51.13,51.15,51.06,51.09,32800.0,44.4139,44.4313,44.3531,44.3792,32800.0
2014-03-06 14:00:00,51.07,51.17,51.07,51.17,23100.0,44.3618,44.4487,44.3618,44.4487,23100.0
2014-03-06 14:10:00,51.17,51.17,51.05,51.05,25100.0,44.4487,44.4487,44.3444,44.3444,25100.0
2014-03-06 14:20:00,51.05,51.15,51.05,51.15,43900.0,44.3444,44.4313,44.3444,44.4313,43900.0
2014-03-06 14:30:00,51.13,51.16,51.08,51.1,47400.0,44.4139,44.44,44.3705,44.3879,47400.0
2014-03-06 14:40:00,51.11,51.19,51.11,51.15,25500.0,44.3966,44.466,44.3966,44.4313,25500.0
2014-03-06 14:50:00,51.15,51.25,51.15,51.24,18300.0,44.4313,44.5182,44.4313,44.5095,18300.0
2014-03-06 15:00:00,51.24,51.44,51.2,51.44,91700.0,44.5095,44.6832,44.4747,44.6832,91700.0
2014-03-06 15:10:00,51.45,51.53,51.35,51.49,162000.0,44.6919,44.7614,44.605,44.7266,162000.0
2014-03-06 15:20:00,51.5,51.53,51.46,51.51,72800.0,44.7353,44.7614,44.7006,44.744,72800.0
2014-03-06 15:30:00,51.52,51.53,51.49,51.5,68700.0,44.7527,44.7614,44.7266,44.7353,68700.0
2014-03-06 15:40:00,51.5,51.54,51.48,51.5,109800.0,44.7353,44.7701,44.718,44.7353,109800.0
2014-03-06 15:50:00,51.5,51.51,51.41,51.42,148100.0,44.7353,44.744,44.6571,44.6658,148100.0
2014-03-07 09:30:00,51.62,51.92,51.61,51.88,160800.0,44.8396,45.1002,44.8309,45.0654,160800.0
2014-03-07 09:40:00,51.87,52.29,51.84,52.0,168300.0,45.0567,45.4216,45.0307,45.1696,168300.0
2014-03-07 09:50:00,51.98,52.29,51.95,52.12,96600.0,45.1523,45.4216,45.1262,45.2739,96600.0
2014-03-07 10:00:00,52.1,52.3,52.02,52.3,208600.0,45.2565,45.4302,45.187,45.4302,208600.0
2014-03-07 10:10:00,52.31,52.46,52.31,52.39,66600.0,45.4389,45.5692,45.4389,45.5084,66600.0
2014-03-07 10:20:00,52.4,52.43,52.27,52.32,50800.0,45.5171,45.5432,45.4042,45.4476,50800.0
2014-03-07 10:30:00,52.33,52.41,52.3,52.33,27100.0,45.4563,45.5258,45.4302,45.4563,27100.0
2014-03-07 10:40:00,52.34,52.4,52.25,52.3,27200.0,45.465,45.5171,45.3868,45.4302,27200.0
2014-03-07 10:50:00,52.29,52.35,52.25,52.26,23000.0,45.4216,45.4737,45.3868,45.3955,23000.0
2014-03-07 11:00:00,52.26,52.26,52.01,52.08,34000.0,45.3955,45.3955,45.1783,45.2391,34000.0
2014-03-07 11:10:00,52.08,52.1,52.0,52.05,47000.0,45.2391,45.2565,45.1696,45.2131,47000.0
2014-03-07 11:20:00,52.05,52.25,52.04,52.09,50300.0,45.2131,45.3868,45.2044,45.2478,50300.0
2014-03-07 11:30:00,52.09,52.1,52.0,52.05,19400.0,45.2478,45.2565,45.1696,45.2131,19400.0
2014-03-07 11:40:00,52.04,52.18,52.04,52.1,38600.0,45.2044,45.326,45.2044,45.2565,38600.0
2014-03-07 11:50:00,52.1,52.19,52.06,52.17,16900.0,45.2565,45.3347,45.2218,45.3173,16900.0
2014-03-07 12:00:00,52.13,52.14,52.05,52.12,48900.0,45.2826,45.2913,45.2131,45.2739,48900.0
2014-03-07 12:10:00,52.11,52.16,52.11,52.13,25300.0,45.2652,45.3086,45.2652,45.2826,25300.0
2014-03-07 12:20:00,52.13,52.25,52.13,52.16,37500.0,45.2826,45.3868,45.2826,45.3086,37500.0
2014-03-07 12:30:00,52.17,52.17,52.07,52.14,28500.0,45.3173,45.3173,45.2305,45.2913,28500.0
2014-03-07 12:40:00,52.13,52.14,52.05,52.06,22300.0,45.2826,45.2913,45.2131,45.2218,22300.0
2014-03-07 12:50:00,52.07,52.1,52.01,52.03,31300.0,45.2305,45.2565,45.1783,45.1957,31300.0
2014-03-07 13:00:00,52.04,52.16,52.01,52.15,17000.0,45.2044,45.3086,45.1783,45.2999,17000.0
2014-03-07 13:10:00,52.15,52.16,52.11,52.11,14100.0,45.2999,45.3086,45.2652,45.2652,14100.0
2014-03-07 13:20:00,52.08,52.16,52.08,52.09,13200.0,45.2391,45.3086,45.2391,45.2478,13200.0
2014-03-07 13:30:00,52.1,52.16,52.03,52.05,13700.0,45.2565,45.3086,45.1957,45.2131,13700.0
2014-03-07 13:40:00,52.06,52.11,52.0,52.08,18300.0,45.2218,45.2652,45.1696,45.2391,18300.0
2014-03-07 13:50:00,52.07,52.1,51.97,51.98,58500.0,45.2305,45.2565,45.1436,45.1523,58500.0
2014-03-07 14:00:00,51.98,52.03,51.96,51.96,18500.0,45.1523,45.1957,45.1349,45.1349,18500.0
2014-03-07 14:10:00,51.94,52.01,51.94,51.96,24900.0,45.1175,45.1783,45.1175,45.1349,24900.0
2014-03-07 14:20:00,51.95,51.95,51.85,51.9,40100.0,45.1262,45.1262,45.0394,45.0828,40100.0
2014-03-07 14:30:00,51.87,51.94,51.87,51.91,18400.0,45.0567,45.1175,45.0567,45.0915,18400.0
2014-03-07 14:40:00,51.91,52.01,51.9,51.98,33600.0,45.0915,45.1783,45.0828,45.1523,33600.0
2014-03-07 14:50:00,52.0,52.03,51.95,52.0,57700.0,45.1696,45.1957,45.1262,45.1696,57700.0
2014-03-07 15:00:00,52.0,52.03,51.94,52.0,51000.0,45.1696,45.1957,45.1175,45.1696,51000.0
2014-03-07 15:10:00,52.0,52.01,51.97,51.98,32400.0,45.1696,45.1783,45.1436,45.1523,32400.0
2014-03-07 15:20:00,51.97,51.98,51.9,51.92,45200.0,45.1436,45.1523,45.0828,45.1002,45200.0
2014-03-07 15:30:00,51.93,51.94,51.82,51.84,71000.0,45.1088,45.1175,45.0133,45.0307,71000.0
2014-03-07 15:40:00,51.84,51.87,51.79,51.81,79400.0,45.0307,45.0567,44.9872,45.0046,79400.0
2014-03-07 15:50:00,51.81,51.89,51.77,51.89,144200.0,45.0046,45.0741,44.9699,45.0741,144200.0
2014-03-10 09:30:00,51.68,51.69,51.48,51.58,18500.0,44.8917,44.9004,44.718,44.8048,18500.0
2014-03-10 09:40:00,51.58,51.78,51.52,51.78,14800.0,44.8048,44.9785,44.7527,44.9785,14800.0
2014-03-10 09:50:00,51.77,51.8,51.63,51.77,11700.0,44.9699,44.9959,44.8482,44.9699,11700.0
2014-03-10 10:00:00,51.78,51.83,51.56,51.59,12200.0,44.9785,45.022,44.7874,44.8135,12200.0
2014-03-10 10:10:00,51.56,51.59,51.38,51.38,21000.0,44.7874,44.8135,44.6311,44.6311,21000.0
2014-03-10 10:20:00,51.4,51.49,51.33,51.36,7500.0,44.6485,44.7266,44.5877,44.6137,7500.0
2014-03-10 10:30:00,51.34,51.34,51.19,51.19,12300.0,44.5963,44.5963,44.466,44.466,12300.0
2014-03-10 10:40:00,51.18,51.18,51.04,51.08,35400.0,44.4574,44.4574,44.3357,44.3705,35400.0
2014-03-10 10:50:00,51.09,51.09,51.01,51.09,19900.0,44.3792,44.3792,44.3097,44.3792,19900.0
2014-03-10 11:00:00,51.09,51.19,51.09,51.19,31800.0,44.3792,44.466,44.3792,44.466,31800.0
2014-03-10 11:10:00,51.18,51.33,51.16,51.32,54500.0,44.4574,44.5877,44.44,44.579,54500.0
2014-03-10 11:20:00,51.32,51.43,51.31,51.35,110300.0,44.579,44.6745,44.5703,44.605,110300.0
2014-03-10 11:30:00,51.34,51.34,51.25,51.25,16400.0,44.5963,44.5963,44.5182,44.5182,16400.0
2014-03-10 11:40:00,51.25,51.32,51.25,51.29,40300.0,44.5182,44.579,44.5182,44.5529,40300.0
2014-03-10 11:50:00,51.29,51.33,51.28,51.29,59300.0,44.5529,44.5877,44.5442,44.5529,59300.0
2014-03-10 12:00:00,51.29,51.32,51.28,51.29,33500.0,44.5529,44.579,44.5442,44.5529,33500.0
2014-03-10 12:10:00,51.29,51.34,51.27,51.33,30700.0,44.5529,44.5963,44.5355,44.5877,30700.0
2014-03-10 12:20:00,51.34,51.36,51.26,51.27,41700.0,44.5963,44.6137,44.5269,44.5355,41700.0
2014-03-10 12:30:00,51.28,51.35,51.26,51.3,17200.0,44.5442,44.605,44.5269,44.5616,17200.0
2014-03-10 12:40:00,51.3,51.32,51.26,51.31,12100.0,44.5616,44.579,44.5269,44.5703,12100.0
2014-03-10 12:50:00,51.32,51.41,51.29,51.38,9600.0,44.579,44.6571,44.5529,44.6311,9600.0
2014-03-10 13:00:00,51.4,51.42,51.37,51.37,5800.0,44.6485,44.6658,44.6224,44.6224,5800.0
2014-03-10 13:10:00,51.36,51.39,51.28,51.29,14700.0,44.6137,44.6398,44.5442,44.5529,14700.0
2014-03-10 13:20:00,51.3,51.34,51.29,51.32,8100.0,44.5616,44.5963,44.5529,44.579,8100.0
2014-03-10 13:30:00,51.32,51.32,51.25,51.29,11100.0,44.579,44.579,44.5182,44.5529,11100.0
2014-03-10 13:40:00,51.27,51.31,51.26,51.29,6900.0,44.5355,44.5703,44.5269,44.5529,6900.0
2014-03-10 13:50:00,51.28,51.29,51.25,51.26,32000.0,44.5442,44.5529,44.5182,44.5269,32000.0
2014-03-10 14:00:00,51.26,51.27,51.22,51.27,18300.0,44.5269,44.5355,44.4921,44.5355,18300.0
2014-03-10 14:10:00,51.25,51.26,51.18,51.18,15900.0,44.5182,44.5269,44.4574,44.4574,15900.0
2014-03-10 14:20:00,51.2,51.22,51.17,51.22,14600.0,44.4747,44.4921,44.4487,44.4921,14600.0
2014-03-10 14:30:00,51.22,51.23,51.16,51.17,25400.0,44.4921,44.5008,44.44,44.4487,25400.0
2014-03-10 14:40:00,51.17,51.3,51.17,51.3,13600.0,44.4487,44.5616,44.4487,44.5616,13600.0
2014-03-10 14:50:00,51.3,51.32,51.22,51.24,22500.0,44.5616,44.579,44.4921,44.5095,22500.0
2014-03-10 15:00:00,51.23,51.28,51.2,51.2,26100.0,44.5008,44.5442,44.4747,44.4747,26100.0
2014-03-10 15:10:00,51.21,51.25,51.17,51.22,19200.0,44.4834,44.5182,44.4487,44.4921,19200.0
2014-03-10 15:20:00,51.23,51.27,51.22,51.27,19700.0,44.5008,44.5355,44.4921,44.5355,19700.0
2014-03-10 15:30:00,51.27,51.28,51.22,51.24,23300.0,44.5355,44.5442,44.4921,44.5095,23300.0
2014-03-10 15:40:00,51.23,51.31,51.22,51.29,59600.0,44.5008,44.5703,44.4921,44.5529,59600.0
2014-03-10 15:50:00,51.29,51.3,51.25,51.3,125000.0,44.5529,44.5616,44.5182,44.5616,125000.0
2014-03-11 09:30:00,51.29,51.38,51.18,51.32,20400.0,44.5529,44.6311,44.4574,44.579,20400.0
2014-03-11 09:40:00,51.32,51.38,51.25,51.31,14800.0,44.579,44.6311,44.5182,44.5703,14800.0
2014-03-11 09:50:00,51.3,51.44,51.27,51.42,8300.0,44.5616,44.6832,44.5355,44.6658,8300.0
2014-03-11 10:00:00,51.46,51.53,51.38,51.53,29400.0,44.7006,44.7614,44.6311,44.7614,29400.0
2014-03-11 10:10:00,51.52,51.58,51.5,51.54,17500.0,44.7527,44.8048,44.7353,44.7701,17500.0
2014-03-11 10:20:00,51.57,51.61,51.52,51.54,21900.0,44.7961,44.8309,44.7527,44.7701,21900.0
2014-03-11 10:30:00,51.59,51.73,51.58,51.65,67400.0,44.8135,44.9351,44.8048,44.8656,67400.0
2014-03-11 10:40:00,51.67,51.67,51.44,51.45,60800.0,44.883,44.883,44.6832,44.6919,60800.0
2014-03-11 10:50:00,51.45,51.55,51.45,51.55,45300.0,44.6919,44.7788,44.6919,44.7788,45300.0
2014-03-11 11:00:00,51.55,51.59,51.47,51.52,20100.0,44.7788,44.8135,44.7093,44.7527,20100.0
2014-03-11 11:10:00,51.51,51.54,51.43,51.43,16200.0,44.744,44.7701,44.6745,44.6745,16200.0
2014-03-11 11:20:00,51.44,51.5,51.42,51.5,6900.0,44.6832,44.7353,44.6658,44.7353,6900.0
2014-03-11 11:30:00,51.46,51.51,51.42,51.46,13300.0,44.7006,44.744,44.6658,44.7006,13300.0
2014-03-11 11:40:00,51.46,51.46,51.24,51.29,18300.0,44.7006,44.7006,44.5095,44.5529,18300.0
2014-03-11 11:50:00,51.3,51.35,51.27,51.27,12300.0,44.5616,44.605,44.5355,44.5355,12300.0
2014-03-11 12:00:00,51.29,51.29,51.15,51.19,13500.0,44.5529,44.5529,44.4313,44.466,13500.0
2014-03-11 12:10:00,51.19,51.2,51.07,51.11,20800.0,44.466,44.4747,44.3618,44.3966,20800.0
2014-03-11 12:20:00,51.09,51.15,51.06,51.1,16500.0,44.3792,44.4313,44.3531,44.3879,16500.0
2014-03-11 12:30:00,51.12,51.18,51.11,51.14,22500.0,44.4052,44.4574,44.3966,44.4226,22500.0
2014-03-11 12:40:00,51.15,51.15,51.07,51.15,9300.0,44.4313,44.4313,44.3618,44.4313,9300.0
2014-03-11 12:50:00,51.16,51.16,51.05,51.07,31400.0,44.44,44.44,44.3444,44.3618,31400.0
2014-03-11 13:00:00,51.07,51.16,51.05,51.16,29000.0,44.3618,44.44,44.3444,44.44,29000.0
2014-03-11 13:10:00,51.18,51.22,51.13,51.2,28900.0,44.4574,44.4921,44.4139,44.4747,28900.0
2014-03-11 13:20:00,51.2,51.21,51.07,51.08,13600.0,44.4747,44.4834,44.3618,44.3705,13600.0
2014-03-11 13:30:00,51.07,51.14,51.04,51.07,14300.0,44.3618,44.4226,44.3357,44.3618,14300.0
2014-03-11 13:40:00,51.07,51.11,51.03,51.11,13200.0,44.3618,44.3966,44.3271,44.3966,13200.0
2014-03-11 13:50:00,51.11,51.11,51.04,51.05,13100.0,44.3966,44.3966,44.3357,44.3444,13100.0
2014-03-11 14:00:00,51.06,51.1,51.04,51.04,20800.0,44.3531,44.3879,44.3357,44.3357,20800.0
2014-03-11 14:10:00,51.05,51.07,50.99,50.99,15100.0,44.3444,44.3618,44.2923,44.2923,15100.0
2014-03-11 14:20:00,50.98,50.98,50.91,50.91,25800.0,44.2836,44.2836,44.2228,44.2228,25800.0
2014-03-11 14:30:00,50.91,50.91,50.77,50.77,43900.0,44.2228,44.2228,44.1012,44.1012,43900.0
2014-03-11 14:40:00,50.77,50.84,50.76,50.8,52600.0,44.1012,44.162,44.0925,44.1273,52600.0
2014-03-11 14:50:00,50.8,50.81,50.75,50.75,30900.0,44.1273,44.136,44.0838,44.0838,30900.0
2014-03-11 15:00:00,50.75,50.76,50.55,50.57,101900.0,44.0838,44.0925,43.9101,43.9275,101900.0
2014-03-11 15:10:00,50.57,50.6,50.56,50.58,99700.0,43.9275,43.9535,43.9188,43.9362,99700.0
2014-03-11 15:20:00,50.59,50.71,50.59,50.71,116600.0,43.9449,44.0491,43.9449,44.0491,116600.0
2014-03-11 15:30:00,50.71,50.81,50.69,50.74,46100.0,44.0491,44.136,44.0317,44.0752,46100.0
2014-03-11 15:40:00,50.75,50.79,50.66,50.69,68900.0,44.0838,44.1186,44.0057,44.0317,68900.0
2014-03-11 15:50:00,50.69,50.81,50.65,50.77,249600.0,44.0317,44.136,43.997,44.1012,249600.0
2014-03-12 09:30:00,50.45,50.5,50.34,50.34,39400.0,43.8232,43.8667,43.7277,43.7277,39400.0
2014-03-12 09:40:00,50.29,50.29,49.98,50.23,89500.0,43.6843,43.6843,43.415,43.6321,89500.0
2014-03-12 09:50:00,50.23,50.4,50.2,50.29,44300.0,43.6321,43.7798,43.6061,43.6843,44300.0
2014-03-12 10:00:00,50.31,50.67,50.31,50.54,55600.0,43.7016,44.0143,43.7016,43.9014,55600.0
2014-03-12 10:10:00,50.54,50.65,50.45,50.45,25700.0,43.9014,43.997,43.8232,43.8232,25700.0
2014-03-12 10:20:00,50.45,50.63,50.45,50.6,24100.0,43.8232,43.9796,43.8232,43.9535,24100.0
2014-03-12 10:30:00,50.6,50.62,50.37,50.37,62200.0,43.9535,43.9709,43.7538,43.7538,62200.0
2014-03-12 10:40:00,50.36,50.4,50.28,50.28,51300.0,43.7451,43.7798,43.6756,43.6756,51300.0
2014-03-12 10:50:00,50.27,50.38,50.24,50.36,43600.0,43.6669,43.7624,43.6408,43.7451,43600.0
2014-03-12 11:00:00,50.36,50.38,50.26,50.33,30900.0,43.7451,43.7624,43.6582,43.719,30900.0
2014-03-12 11:10:00,50.33,50.44,50.23,50.44,123200.0,43.719,43.8146,43.6321,43.8146,123200.0
2014-03-12 11:20:00,50.46,50.54,50.4,50.47,72700.0,43.8319,43.9014,43.7798,43.8406,72700.0
2014-03-12 11:30:00,50.46,50.58,50.46,50.56,26000.0,43.8319,43.9362,43.8319,43.9188,26000.0
2014-03-12 11:40:00,50.55,50.56,50.46,50.53,42100.0,43.9101,43.9188,43.8319,43.8927,42100.0
2014-03-12 11:50:00,50.54,50.65,50.52,50.57,11900.0,43.9014,43.997,43.8841,43.9275,11900.0
2014-03-12 12:00:00,50.57,50.73,50.57,50.7,27000.0,43.9275,44.0665,43.9275,44.0404,27000.0
2014-03-12 12:10:00,50.7,50.74,50.68,50.72,14900.0,44.0404,44.0752,44.023,44.0578,14900.0
2014-03-12 12:20:00,50.73,50.86,50.73,50.79,18200.0,44.0665,44.1794,44.0665,44.1186,18200.0
2014-03-12 12:30:00,50.8,50.86,50.77,50.8,12400.0,44.1273,44.1794,44.1012,44.1273,12400.0
2014-03-12 12:40:00,50.79,50.85,50.77,50.77,7700.0,44.1186,44.1707,44.1012,44.1012,7700.0
2014-03-12 12:50:00,50.77,51.0,50.77,51.0,12400.0,44.1012,44.301,44.1012,44.301,12400.0
2014-03-12 13:00:00,50.98,50.98,50.84,50.89,12500.0,44.2836,44.2836,44.162,44.2055,12500.0
2014-03-12 13:10:00,50.88,50.91,50.83,50.89,129100.0,44.1968,44.2228,44.1533,44.2055,129100.0
2014-03-12 13:20:00,50.88,50.91,50.86,50.87,9000.0,44.1968,44.2228,44.1794,44.1881,9000.0
2014-03-12 13:30:00,50.86,50.91,50.84,50.86,16300.0,44.1794,44.2228,44.162,44.1794,16300.0
2014-03-12 13:40:00,50.85,50.93,50.81,50.93,13300.0,44.1707,44.2402,44.136,44.2402,13300.0
2014-03-12 13:50:00,50.93,51.03,50.93,50.97,11500.0,44.2402,44.3271,44.2402,44.2749,11500.0
2014-03-12 14:00:00,50.98,51.1,50.98,51.03,16500.0,44.2836,44.3879,44.2836,44.3271,16500.0
2014-03-12 14:10:00,51.03,51.06,50.98,51.04,13600.0,44.3271,44.3531,44.2836,44.3357,13600.0
2014-03-12 14:20:00,51.02,51.11,51.02,51.11,22700.0,44.3184,44.3966,44.3184,44.3966,22700.0
2014-03-12 14:30:00,51.12,51.12,51.03,51.11,11800.0,44.4052,44.4052,44.3271,44.3966,11800.0
2014-03-12 14:40:00,51.11,51.18,51.05,51.17,59800.0,44.3966,44.4574,44.3444,44.4487,59800.0
2014-03-12 14:50:00,51.16,51.19,51.08,51.12,43100.0,44.44,44.466,44.3705,44.4052,43100.0
2014-03-12 15:00:00,51.12,51.16,51.11,51.14,38900.0,44.4052,44.44,44.3966,44.4226,38900.0
2014-03-12 15:10:00,51.14,51.15,51.04,51.05,42600.0,44.4226,44.4313,44.3357,44.3444,42600.0
2014-03-12 15:20:00,51.05,51.13,51.05,51.09,56400.0,44.3444,44.4139,44.3444,44.3792,56400.0
2014-03-12 15:30:00,51.08,51.09,51.02,51.07,50400.0,44.3705,44.3792,44.3184,44.3618,50400.0
2014-03-12 15:40:00,51.07,51.12,51.02,51.12,52900.0,44.3618,44.4052,44.3184,44.4052,52900.0
2014-03-12 15:50:00,51.12,51.16,51.08,51.11,79300.0,44.4052,44.44,44.3705,44.3966,79300.0
2014-03-13 09:30:00,51.28,51.32,51.22,51.22,22200.0,44.5442,44.579,44.4921,44.4921,22200.0
2014-03-13 09:40:00,51.22,51.24,51.02,51.18,55200.0,44.4921,44.5095,44.3184,44.4574,55200.0
2014-03-13 09:50:00,51.15,51.22,51.09,51.22,13500.0,44.4313,44.4921,44.3792,44.4921,13500.0
2014-03-13 10:00:00,51.21,51.29,51.16,51.22,10200.0,44.4834,44.5529,44.44,44.4921,10200.0
2014-03-13 10:10:00,51.21,51.26,51.14,51.21,30500.0,44.4834,44.5269,44.4226,44.4834,30500.0
2014-03-13 10:20:00,51.22,51.25,51.15,51.24,68700.0,44.4921,44.5182,44.4313,44.5095,68700.0
2014-03-13 10:30:00,51.23,51.23,51.1,51.12,18400.0,44.5008,44.5008,44.3879,44.4052,18400.0
2014-03-13 10:40:00,51.09,51.13,51.02,51.02,18600.0,44.3792,44.4139,44.3184,44.3184,18600.0
2014-03-13 10:50:00,51.01,51.1,51.01,51.08,32900.0,44.3097,44.3879,44.3097,44.3705,32900.0
2014-03-13 11:00:00,51.07,51.15,51.03,51.11,23300.0,44.3618,44.4313,44.3271,44.3966,23300.0
2014-03-13 11:10:00,51.09,51.16,51.08,51.15,29500.0,44.3792,44.44,44.3705,44.4313,29500.0
2014-03-13 11:20:00,51.15,51.15,50.95,50.95,58700.0,44.4313,44.4313,44.2576,44.2576,58700.0
2014-03-13 11:30:00,50.94,50.94,50.85,50.91,28600.0,44.2489,44.2489,44.1707,44.2228,28600.0
2014-03-13 11:40:00,50.91,50.91,50.76,50.76,24600.0,44.2228,44.2228,44.0925,44.0925,24600.0
2014-03-13 11:50:00,50.75,50.78,50.69,50.74,25800.0,44.0838,44.1099,44.0317,44.0752,25800.0
2014-03-13 12:00:00,50.74,50.76,50.62,50.66,23800.0,44.0752,44.0925,43.9709,44.0057,23800.0
2014-03-13 12:10:00,50.67,50.67,50.56,50.57,20300.0,44.0143,44.0143,43.9188,43.9275,20300.0
2014-03-13 12:20:00,50.57,50.58,50.45,50.46,22300.0,43.9275,43.9362,43.8232,43.8319,22300.0
2014-03-13 12:30:00,50.47,50.52,50.31,50.31,24000.0,43.8406,43.8841,43.7016,43.7016,24000.0
2014-03-13 12:40:00,50.3,50.4,50.28,50.37,33100.0,43.6929,43.7798,43.6756,43.7538,33100.0
2014-03-13 12:50:00,50.38,50.4,50.23,50.25,19500.0,43.7624,43.7798,43.6321,43.6495,19500.0
2014-03-13 13:00:00,50.25,50.27,50.0,50.1,58200.0,43.6495,43.6669,43.4324,43.5192,58200.0
2014-03-13 13:10:00,50.1,50.21,50.1,50.2,37200.0,43.5192,43.6148,43.5192,43.6061,37200.0
2014-03-13 13:20:00,50.19,50.2,50.14,50.2,30000.0,43.5974,43.6061,43.554,43.6061,30000.0
2014-03-13 13:30:00,50.2,50.24,50.16,50.18,23100.0,43.6061,43.6408,43.5713,43.5887,23100.0
2014-03-13 13:40:00,50.18,50.27,50.17,50.23,23800.0,43.5887,43.6669,43.58,43.6321,23800.0
2014-03-13 13:50:00,50.22,50.22,50.11,50.15,30900.0,43.6235,43.6235,43.5279,43.5627,30900.0
2014-03-13 14:00:00,50.15,50.25,50.12,50.13,19700.0,43.5627,43.6495,43.5366,43.5453,19700.0
2014-03-13 14:10:00,50.12,50.29,50.12,50.28,48600.0,43.5366,43.6843,43.5366,43.6756,48600.0
2014-03-13 14:20:00,50.28,50.37,50.23,50.31,29300.0,43.6756,43.7538,43.6321,43.7016,29300.0
2014-03-13 14:30:00,50.31,50.47,50.31,50.41,31900.0,43.7016,43.8406,43.7016,43.7885,31900.0
2014-03-13 14:40:00,50.42,50.49,50.31,50.36,34300.0,43.7972,43.858,43.7016,43.7451,34300.0
2014-03-13 14:50:00,50.35,50.41,50.31,50.38,38900.0,43.7364,43.7885,43.7016,43.7624,38900.0
2014-03-13 15:00:00,50.38,50.46,50.32,50.34,62800.0,43.7624,43.8319,43.7103,43.7277,62800.0
2014-03-13 15:10:00,50.34,50.38,50.3,50.3,62900.0,43.7277,43.7624,43.6929,43.6929,62900.0
2014-03-13 15:20:00,50.3,50.44,50.3,50.41,66900.0,43.6929,43.8146,43.6929,43.7885,66900.0
2014-03-13 15:30:00,50.41,50.52,50.39,50.51,57600.0,43.7885,43.8841,43.7711,43.8754,57600.0
2014-03-13 15:40:00,50.5,50.62,50.5,50.61,104800.0,43.8667,43.9709,43.8667,43.9622,104800.0
2014-03-13 15:50:00,50.6,50.6,50.5,50.52,93500.0,43.9535,43.9535,43.8667,43.8841,93500.0
2014-03-14 09:30:00,50.1,50.42,50.1,50.42,18000.0,43.5192,43.7972,43.5192,43.7972,18000.0
2014-03-14 09:40:00,50.43,50.63,50.43,50.49,5500.0,43.8059,43.9796,43.8059,43.858,5500.0
2014-03-14 09:50:00,50.47,50.49,50.3,50.35,13700.0,43.8406,43.858,43.6929,43.7364,13700.0
2014-03-14 10:00:00,50.33,50.59,50.32,50.52,19000.0,43.719,43.9449,43.7103,43.8841,19000.0
2014-03-14 10:10:00,50.6,50.66,50.54,50.56,21600.0,43.9535,44.0057,43.9014,43.9188,21600.0
2014-03-14 10:20:00,50.55,50.56,50.42,50.43,37500.0,43.9101,43.9188,43.7972,43.8059,37500.0
2014-03-14 10:30:00,50.42,50.48,50.31,50.46,12800.0,43.7972,43.8493,43.7016,43.8319,12800.0
2014-03-14 10:40:00,50.46,50.55,50.43,50.46,18400.0,43.8319,43.9101,43.8059,43.8319,18400.0
2014-03-14 10:50:00,50.45,50.47,50.39,50.42,9700.0,43.8232,43.8406,43.7711,43.7972,9700.0
2014-03-14 11:00:00,50.43,50.46,50.34,50.36,40700.0,43.8059,43.8319,43.7277,43.7451,40700.0
2014-03-14 11:10:00,50.35,50.35,50.18,50.19,15100.0,43.7364,43.7364,43.5887,43.5974,15100.0
2014-03-14 11:20:00,50.18,50.19,50.06,50.08,40700.0,43.5887,43.5974,43.4845,43.5018,40700.0
2014-03-14 11:30:00,50.08,50.19,50.08,50.19,19200.0,43.5018,43.5974,43.5018,43.5974,19200.0
2014-03-14 11:40:00,50.2,50.33,50.19,50.32,21400.0,43.6061,43.719,43.5974,43.7103,21400.0
2014-03-14 11:50:00,50.31,50.43,50.3,50.38,11400.0,43.7016,43.8059,43.6929,43.7624,11400.0
2014-03-14 12:00:00,50.38,50.38,50.26,50.3,9300.0,43.7624,43.7624,43.6582,43.6929,9300.0
2014-03-14 12:10:00,50.31,50.41,50.31,50.38,6400.0,43.7016,43.7885,43.7016,43.7624,6400.0
2014-03-14 12:20:00,50.4,50.47,50.36,50.37,5000.0,43.7798,43.8406,43.7451,43.7538,5000.0
2014-03-14 12:30:00,50.38,50.46,50.35,50.44,10500.0,43.7624,43.8319,43.7364,43.8146,10500.0
2014-03-14 12:40:00,50.44,50.47,50.38,50.41,8300.0,43.8146,43.8406,43.7624,43.7885,8300.0
2014-03-14 12:50:00,50.4,50.55,50.37,50.53,17900.0,43.7798,43.9101,43.7538,43.8927,17900.0
2014-03-14 13:00:00,50.56,50.57,50.51,50.53,20700.0,43.9188,43.9275,43.8754,43.8927,20700.0
2014-03-14 13:10:00,50.53,50.58,50.53,50.54,19900.0,43.8927,43.9362,43.8927,43.9014,19900.0
2014-03-14 13:20:00,50.52,50.55,50.42,50.46,10000.0,43.8841,43.9101,43.7972,43.8319,10000.0
2014-03-14 13:30:00,50.43,50.45,50.41,50.42,5500.0,43.8059,43.8232,43.7885,43.7972,5500.0
2014-03-14 13:40:00,50.4,50.4,50.34,50.4,12700.0,43.7798,43.7798,43.7277,43.7798,12700.0
2014-03-14 13:50:00,50.41,50.48,50.41,50.47,6800.0,43.7885,43.8493,43.7885,43.8406,6800.0
2014-03-14 14:00:00,50.48,50.48,50.43,50.48,5000.0,43.8493,43.8493,43.8059,43.8493,5000.0
2014-03-14 14:10:00,50.48,50.6,50.45,50.59,9300.0,43.8493,43.9535,43.8232,43.9449,9300.0
2014-03-14 14:20:00,50.57,50.57,50.49,50.53,12800.0,43.9275,43.9275,43.858,43.8927,12800.0
2014-03-14 14:30:00,50.53,50.54,50.44,50.44,18600.0,43.8927,43.9014,43.8146,43.8146,18600.0
2014-03-14 14:40:00,50.44,50.45,50.37,50.38,37100.0,43.8146,43.8232,43.7538,43.7624,37100.0
2014-03-14 14:50:00,50.37,50.39,50.26,50.26,8900.0,43.7538,43.7711,43.6582,43.6582,8900.0
2014-03-14 15:00:00,50.25,50.35,50.24,50.34,9700.0,43.6495,43.7364,43.6408,43.7277,9700.0
2014-03-14 15:10:00,50.34,50.37,50.33,50.33,18000.0,43.7277,43.7538,43.719,43.719,18000.0
2014-03-14 15:20:00,50.33,50.41,50.33,50.36,16600.0,43.719,43.7885,43.719,43.7451,16600.0
2014-03-14 15:30:00,50.36,50.42,50.34,50.34,14700.0,43.7451,43.7972,43.7277,43.7277,14700.0
2014-03-14 15:40:00,50.35,50.42,50.31,50.31,36100.0,43.7364,43.7972,43.7016,43.7016,36100.0
2014-03-14 15:50:00,50.32,50.38,50.31,50.34,109400.0,43.7103,43.7624,43.7016,43.7277,109400.0
2014-03-17 09:30:00,50.62,51.01,50.62,51.01,34400.0,43.9709,44.3097,43.9709,44.3097,34400.0
2014-03-17 09:40:00,51.01,51.12,51.0,51.05,19300.0,44.3097,44.4052,44.301,44.3444,19300.0
2014-03-17 09:50:00,51.02,51.05,50.94,50.99,14600.0,44.3184,44.3444,44.2489,44.2923,14600.0
2014-03-17 10:00:00,51.0,51.08,50.95,50.95,14400.0,44.301,44.3705,44.2576,44.2576,14400.0
2014-03-17 10:10:00,50.96,51.08,50.95,51.07,23200.0,44.2663,44.3705,44.2576,44.3618,23200.0
2014-03-17 10:20:00,51.07,51.16,51.07,51.13,16800.0,44.3618,44.44,44.3618,44.4139,16800.0
2014-03-17 10:30:00,51.14,51.18,51.1,51.15,24600.0,44.4226,44.4574,44.3879,44.4313,24600.0
2014-03-17 10:40:00,51.14,51.14,50.91,50.91,18300.0,44.4226,44.4226,44.2228,44.2228,18300.0
2014-03-17 10:50:00,50.89,50.97,50.85,50.93,13400.0,44.2055,44.2749,44.1707,44.2402,13400.0
2014-03-17 11:00:00,50.94,50.99,50.93,50.93,9100.0,44.2489,44.2923,44.2402,44.2402,9100.0
2014-03-17 11:10:00,50.93,50.98,50.86,50.97,15000.0,44.2402,44.2836,44.1794,44.2749,15000.0
2014-03-17 11:20:00,50.96,50.96,50.89,50.95,21700.0,44.2663,44.2663,44.2055,44.2576,21700.0
2014-03-17 11:30:00,50.95,50.96,50.8,50.8,15100.0,44.2576,44.2663,44.1273,44.1273,15100.0
2014-03-17 11:40:00,50.82,50.92,50.74,50.91,10600.0,44.1446,44.2315,44.0752,44.2228,10600.0
2014-03-17 11:50:00,50.92,50.93,50.85,50.91,25500.0,44.2315,44.2402,44.1707,44.2228,25500.0
2014-03-17 12:00:00,50.91,50.95,50.82,50.85,8000.0,44.2228,44.2576,44.1446,44.1707,8000.0
2014-03-17 12:10:00,50.83,50.98,50.83,50.96,19000.0,44.1533,44.2836,44.1533,44.2663,19000.0
2014-03-17 12:20:00,50.96,50.98,50.91,50.94,9600.0,44.2663,44.2836,44.2228,44.2489,9600.0
2014-03-17 12:30:00,50.95,50.96,50.9,50.9,7300.0,44.2576,44.2663,44.2141,44.2141,7300.0
2014-03-17 12:40:00,50.92,50.94,50.89,50.89,4400.0,44.2315,44.2489,44.2055,44.2055,4400.0
2014-03-17 12:50:00,50.87,50.89,50.84,50.88,6700.0,44.1881,44.2055,44.162,44.1968,6700.0
2014-03-17 13:00:00,50.89,50.89,50.82,50.85,9300.0,44.2055,44.2055,44.1446,44.1707,9300.0
2014-03-17 13:10:00,50.85,50.86,50.78,50.84,12600.0,44.1707,44.1794,44.1099,44.162,12600.0
2014-03-17 13:20:00,50.85,50.88,50.83,50.88,5300.0,44.1707,44.1968,44.1533,44.1968,5300.0
2014-03-17 13:30:00,50.88,50.91,50.85,50.89,11800.0,44.1968,44.2228,44.1707,44.2055,11800.0
2014-03-17 13:40:00,50.91,50.94,50.89,50.92,13300.0,44.2228,44.2489,44.2055,44.2315,13300.0
2014-03-17 13:50:00,50.93,50.94,50.84,50.91,10200.0,44.2402,44.2489,44.162,44.2228,10200.0
2014-03-17 14:00:00,50.9,50.99,50.9,50.97,19900.0,44.2141,44.2923,44.2141,44.2749,19900.0
2014-03-17 14:10:00,50.98,51.01,50.96,50.99,8800.0,44.2836,44.3097,44.2663,44.2923,8800.0
2014-03-17 14:20:00,51.0,51.14,50.99,51.12,21000.0,44.301,44.4226,44.2923,44.4052,21000.0
2014-03-17 14:30:00,51.13,51.14,51.04,51.04,11700.0,44.4139,44.4226,44.3357,44.3357,11700.0
2014-03-17 14:40:00,51.04,51.1,50.99,51.08,13400.0,44.3357,44.3879,44.2923,44.3705,13400.0
2014-03-17 14:50:00,51.07,51.08,51.04,51.06,8400.0,44.3618,44.3705,44.3357,44.3531,8400.0
2014-03-17 15:00:00,51.06,51.11,51.01,51.11,11700.0,44.3531,44.3966,44.3097,44.3966,11700.0
2014-03-17 15:10:00,51.11,51.19,51.1,51.16,37800.0,44.3966,44.466,44.3879,44.44,37800.0
2014-03-17 15:20:00,51.16,51.18,51.14,51.16,31800.0,44.44,44.4574,44.4226,44.44,31800.0
2014-03-17 15:30:00,51.16,51.22,51.16,51.18,36800.0,44.44,44.4921,44.44,44.4574,36800.0
2014-03-17 15:40:00,51.17,51.17,51.13,51.15,62800.0,44.4487,44.4487,44.4139,44.4313,62800.0
2014-03-17 15:50:00,51.15,51.15,51.07,51.1,78500.0,44.4313,44.4313,44.3618,44.3879,78500.0
2014-03-18 09:30:00,51.22,52.52,51.22,52.35,182000.0,44.4921,45.6213,44.4921,45.4737,182000.0
2014-03-18 09:40:00,52.31,52.85,52.28,52.72,123300.0,45.4389,45.908,45.4129,45.7951,123300.0
2014-03-18 09:50:00,52.72,52.72,52.36,52.42,67100.0,45.7951,45.7951,45.4824,45.5345,67100.0
2014-03-18 10:00:00,52.42,52.6,52.42,52.57,65000.0,45.5345,45.6908,45.5345,45.6648,65000.0
2014-03-18 10:10:00,52.57,52.87,52.57,52.87,69400.0,45.6648,45.9254,45.6648,45.9254,69400.0
2014-03-18 10:20:00,52.88,52.99,52.8,52.96,72700.0,45.9341,46.0296,45.8646,46.0036,72700.0
2014-03-18 10:30:00,52.97,52.98,52.83,52.84,64200.0,46.0122,46.0209,45.8906,45.8993,64200.0
2014-03-18 10:40:00,52.84,52.85,52.68,52.72,70300.0,45.8993,45.908,45.7603,45.7951,70300.0
2014-03-18 10:50:00,52.73,52.83,52.64,52.64,32000.0,45.8038,45.8906,45.7256,45.7256,32000.0
2014-03-18 11:00:00,52.66,52.73,52.6,52.68,60900.0,45.743,45.8038,45.6908,45.7603,60900.0
2014-03-18 11:10:00,52.69,52.78,52.67,52.77,40600.0,45.769,45.8472,45.7516,45.8385,40600.0
2014-03-18 11:20:00,52.76,53.0,52.76,52.99,116400.0,45.8298,46.0383,45.8298,46.0296,116400.0
2014-03-18 11:30:00,53.0,53.09,52.99,53.09,117700.0,46.0383,46.1165,46.0296,46.1165,117700.0
2014-03-18 11:40:00,53.09,53.18,53.0,53.09,61800.0,46.1165,46.1947,46.0383,46.1165,61800.0
2014-03-18 11:50:00,53.09,53.21,53.08,53.12,62500.0,46.1165,46.2207,46.1078,46.1425,62500.0
2014-03-18 12:00:00,53.12,53.15,53.09,53.15,37400.0,46.1425,46.1686,46.1165,46.1686,37400.0
2014-03-18 12:10:00,53.15,53.15,53.03,53.05,35000.0,46.1686,46.1686,46.0644,46.0817,35000.0
2014-03-18 12:20:00,53.05,53.15,53.0,53.11,48800.0,46.0817,46.1686,46.0383,46.1338,48800.0
2014-03-18 12:30:00,53.12,53.13,53.05,53.06,60500.0,46.1425,46.1512,46.0817,46.0904,60500.0
2014-03-18 12:40:00,53.06,53.06,52.91,52.93,33000.0,46.0904,46.0904,45.9601,45.9775,33000.0
2014-03-18 12:50:00,52.92,53.09,52.89,53.09,34700.0,45.9688,46.1165,45.9427,46.1165,34700.0
2014-03-18 13:00:00,53.1,53.1,52.89,53.02,45400.0,46.1252,46.1252,45.9427,46.0557,45400.0
2014-03-18 13:10:00,53.01,53.01,52.89,52.95,14200.0,46.047,46.047,45.9427,45.9949,14200.0
2014-03-18 13:20:00,52.95,52.98,52.93,52.93,10900.0,45.9949,46.0209,45.9775,45.9775,10900.0
2014-03-18 13:30:00,52.93,52.94,52.77,52.79,59900.0,45.9775,45.9862,45.8385,45.8559,59900.0
2014-03-18 13:40:00,52.77,52.87,52.77,52.86,32900.0,45.8385,45.9254,45.8385,45.9167,32900.0
2014-03-18 13:50:00,52.87,52.92,52.84,52.9,39000.0,45.9254,45.9688,45.8993,45.9514,39000.0
2014-03-18 14:00:00,52.9,52.97,52.89,52.92,23300.0,45.9514,46.0122,45.9427,45.9688,23300.0
2014-03-18 14:10:00,52.92,52.95,52.89,52.91,20900.0,45.9688,45.9949,45.9427,45.9601,20900.0
2014-03-18 14:20:00,52.92,53.03,52.92,53.0,25000.0,45.9688,46.0644,45.9688,46.0383,25000.0
2014-03-18 14:30:00,52.99,53.04,52.98,53.01,46100.0,46.0296,46.073,46.0209,46.047,46100.0
2014-03-18 14:40:00,53.01,53.15,52.99,53.14,46200.0,46.047,46.1686,46.0296,46.1599,46200.0
2014-03-18 14:50:00,53.14,53.15,53.13,53.15,61900.0,46.1599,46.1686,46.1512,46.1686,61900.0
2014-03-18 15:00:00,53.15,53.16,53.09,53.11,79000.0,46.1686,46.1773,46.1165,46.1338,79000.0
2014-03-18 15:10:00,53.1,53.11,53.07,53.08,53300.0,46.1252,46.1338,46.0991,46.1078,53300.0
2014-03-18 15:20:00,53.08,53.1,53.06,53.08,62600.0,46.1078,46.1252,46.0904,46.1078,62600.0
2014-03-18 15:30:00,53.08,53.15,53.08,53.13,66300.0,46.1078,46.1686,46.1078,46.1512,66300.0
2014-03-18 15:40:00,53.13,53.14,52.98,53.0,142100.0,46.1512,46.1599,46.0209,46.0383,142100.0
2014-03-18 15:50:00,53.0,53.13,53.0,53.13,195600.0,46.0383,46.1512,46.0383,46.1512,195600.0
2014-03-19 09:30:00,52.94,53.2,52.88,53.17,47200.0,45.9862,46.212,45.9341,46.186,47200.0
2014-03-19 09:40:00,53.16,53.2,53.04,53.06,22700.0,46.1773,46.212,46.073,46.0904,22700.0
2014-03-19 09:50:00,53.07,53.21,53.05,53.18,16100.0,46.0991,46.2207,46.0817,46.1947,16100.0
2014-03-19 10:00:00,53.18,53.2,53.04,53.1,20600.0,46.1947,46.212,46.073,46.1252,20600.0
2014-03-19 10:10:00,53.11,53.14,53.05,53.09,25100.0,46.1338,46.1599,46.0817,46.1165,25100.0
2014-03-19 10:20:00,53.09,53.11,53.04,53.05,26900.0,46.1165,46.1338,46.073,46.0817,26900.0
2014-03-19 10:30:00,53.06,53.08,52.97,53.02,49600.0,46.0904,46.1078,46.0122,46.0557,49600.0
2014-03-19 10:40:00,53.03,53.07,52.97,53.06,23800.0,46.0644,46.0991,46.0122,46.0904,23800.0
2014-03-19 10:50:00,53.06,53.06,52.97,52.97,17600.0,46.0904,46.0904,46.0122,46.0122,17600.0
2014-03-19 11:00:00,52.96,53.01,52.92,52.93,24000.0,46.0036,46.047,45.9688,45.9775,24000.0
2014-03-19 11:10:00,52.92,52.94,52.86,52.89,14400.0,45.9688,45.9862,45.9167,45.9427,14400.0
2014-03-19 11:20:00,52.9,52.93,52.85,52.85,15200.0,45.9514,45.9775,45.908,45.908,15200.0
2014-03-19 11:30:00,52.85,52.86,52.75,52.76,14400.0,45.908,45.9167,45.8211,45.8298,14400.0
2014-03-19 11:40:00,52.76,52.86,52.74,52.79,17700.0,45.8298,45.9167,45.8124,45.8559,17700.0
2014-03-19 11:50:00,52.79,52.81,52.72,52.75,39700.0,45.8559,45.8733,45.7951,45.8211,39700.0
2014-03-19 12:00:00,52.75,52.91,52.75,52.86,29900.0,45.8211,45.9601,45.8211,45.9167,29900.0
2014-03-19 12:10:00,52.87,52.95,52.86,52.89,18600.0,45.9254,45.9949,45.9167,45.9427,18600.0
2014-03-19 12:20:00,52.91,52.99,52.88,52.96,16900.0,45.9601,46.0296,45.9341,46.0036,16900.0
2014-03-19 12:30:00,52.95,53.12,52.95,53.12,31700.0,45.9949,46.1425,45.9949,46.1425,31700.0
2014-03-19 12:40:00,53.12,53.24,53.1,53.24,53900.0,46.1425,46.2468,46.1252,46.2468,53900.0
2014-03-19 12:50:00,53.25,53.36,53.24,53.25,48300.0,46.2555,46.351,46.2468,46.2555,48300.0
2014-03-19 13:00:00,53.25,53.34,53.25,53.34,27000.0,46.2555,46.3336,46.2555,46.3336,27000.0
2014-03-19 13:10:00,53.34,53.38,53.29,53.3,42000.0,46.3336,46.3684,46.2902,46.2989,42000.0
2014-03-19 13:20:00,53.3,53.36,53.28,53.35,25600.0,46.2989,46.351,46.2815,46.3423,25600.0
2014-03-19 13:30:00,53.35,53.48,53.34,53.4,21100.0,46.3423,46.4552,46.3336,46.3858,21100.0
2014-03-19 13:40:00,53.41,53.42,53.36,53.4,22400.0,46.3944,46.4031,46.351,46.3858,22400.0
2014-03-19 13:50:00,53.4,53.43,53.39,53.4,29700.0,46.3858,46.4118,46.3771,46.3858,29700.0
2014-03-19 14:00:00,53.4,53.46,53.17,53.23,109300.0,46.3858,46.4379,46.186,46.2381,109300.0
2014-03-19 14:10:00,53.26,53.38,53.24,53.38,34300.0,46.2641,46.3684,46.2468,46.3684,34300.0
2014-03-19 14:20:00,53.39,53.5,53.36,53.43,27800.0,46.3771,46.4726,46.351,46.4118,27800.0
2014-03-19 14:30:00,53.42,53.47,53.31,53.32,38700.0,46.4031,46.4466,46.3076,46.3163,38700.0
2014-03-19 14:40:00,53.29,53.38,53.25,53.26,27300.0,46.2902,46.3684,46.2555,46.2641,27300.0
2014-03-19 14:50:00,53.26,53.38,53.26,53.3,28600.0,46.2641,46.3684,46.2641,46.2989,28600.0
2014-03-19 15:00:00,53.3,53.3,52.92,52.92,63000.0,46.2989,46.2989,45.9688,45.9688,63000.0
2014-03-19 15:10:00,52.92,52.96,52.73,52.91,89500.0,45.9688,46.0036,45.8038,45.9601,89500.0
2014-03-19 15:20:00,52.91,53.05,52.89,53.04,65300.0,45.9601,46.0817,45.9427,46.073,65300.0
2014-03-19 15:30:00,53.05,53.31,53.02,53.1,100200.0,46.0817,46.3076,46.0557,46.1252,100200.0
2014-03-19 15:40:00,53.09,53.2,53.03,53.08,99900.0,46.1165,46.212,46.0644,46.1078,99900.0
2014-03-19 15:50:00,53.08,53.14,53.01,53.09,129600.0,46.1078,46.1599,46.047,46.1165,129600.0
2014-03-20 09:30:00,52.68,52.97,52.68,52.97,31500.0,45.7603,46.0122,45.7603,46.0122,31500.0
2014-03-20 09:40:00,52.97,53.15,52.83,52.85,49200.0,46.0122,46.1686,45.8906,45.908,49200.0
2014-03-20 09:50:00,52.86,52.87,52.82,52.87,9800.0,45.9167,45.9254,45.8819,45.9254,9800.0
2014-03-20 10:00:00,52.87,53.18,52.86,53.18,22700.0,45.9254,46.1947,45.9167,46.1947,22700.0
2014-03-20 10:10:00,53.18,53.33,53.1,53.32,28900.0,46.1947,46.3249,46.1252,46.3163,28900.0
2014-03-20 10:20:00,53.31,53.36,53.21,53.28,55200.0,46.3076,46.351,46.2207,46.2815,55200.0
2014-03-20 10:30:00,53.28,53.48,53.28,53.43,33000.0,46.2815,46.4552,46.2815,46.4118,33000.0
2014-03-20 10:40:00,53.42,53.58,53.4,53.52,28300.0,46.4031,46.5421,46.3858,46.49,28300.0
2014-03-20 10:50:00,53.52,53.59,53.49,53.59,47300.0,46.49,46.5508,46.4639,46.5508,47300.0
2014-03-20 11:00:00,53.58,53.65,53.58,53.63,76000.0,46.5421,46.6029,46.5421,46.5855,76000.0
2014-03-20 11:10:00,53.63,53.67,53.59,53.66,45900.0,46.5855,46.6203,46.5508,46.6116,45900.0
2014-03-20 11:20:00,53.68,53.72,53.56,53.57,48900.0,46.629,46.6637,46.5247,46.5334,48900.0
2014-03-20 11:30:00,53.58,53.58,53.53,53.54,23900.0,46.5421,46.5421,46.4987,46.5074,23900.0
2014-03-20 11:40:00,53.57,53.59,53.52,53.59,50500.0,46.5334,46.5508,46.49,46.5508,50500.0
2014-03-20 11:50:00,53.6,53.74,53.6,53.72,46800.0,46.5595,46.6811,46.5595,46.6637,46800.0
2014-03-20 12:00:00,53.73,53.77,53.72,53.76,24800.0,46.6724,46.7072,46.6637,46.6985,24800.0
2014-03-20 12:10:00,53.75,53.88,53.69,53.88,31600.0,46.6898,46.8027,46.6377,46.8027,31600.0
2014-03-20 12:20:00,53.88,54.07,53.88,54.06,59300.0,46.8027,46.9677,46.8027,46.9591,59300.0
2014-03-20 12:30:00,54.05,54.11,54.03,54.07,57800.0,46.9504,47.0025,46.933,46.9677,57800.0
2014-03-20 12:40:00,54.07,54.19,54.04,54.19,22700.0,46.9677,47.072,46.9417,47.072,22700.0
2014-03-20 12:50:00,54.19,54.22,54.14,54.2,22500.0,47.072,47.098,47.0286,47.0807,22500.0
2014-03-20 13:00:00,54.22,54.25,54.2,54.24,61200.0,47.098,47.1241,47.0807,47.1154,61200.0
2014-03-20 13:10:00,54.24,54.25,54.16,54.16,26000.0,47.1154,47.1241,47.0459,47.0459,26000.0
2014-03-20 13:20:00,54.16,54.16,54.07,54.15,14400.0,47.0459,47.0459,46.9677,47.0372,14400.0
2014-03-20 13:30:00,54.15,54.25,54.15,54.24,22100.0,47.0372,47.1241,47.0372,47.1154,22100.0
2014-03-20 13:40:00,54.23,54.24,54.2,54.2,21400.0,47.1067,47.1154,47.0807,47.0807,21400.0
2014-03-20 13:50:00,54.21,54.23,54.11,54.11,40900.0,47.0894,47.1067,47.0025,47.0025,40900.0
2014-03-20 14:00:00,54.12,54.18,54.08,54.18,22100.0,47.0112,47.0633,46.9764,47.0633,22100.0
2014-03-20 14:10:00,54.17,54.25,54.17,54.25,28000.0,47.0546,47.1241,47.0546,47.1241,28000.0
2014-03-20 14:20:00,54.25,54.34,54.25,54.34,44700.0,47.1241,47.2023,47.1241,47.2023,44700.0
2014-03-20 14:30:00,54.34,54.45,54.33,54.4,120200.0,47.2023,47.2978,47.1936,47.2544,120200.0
2014-03-20 14:40:00,54.41,54.41,54.28,54.39,51900.0,47.2631,47.2631,47.1502,47.2457,51900.0
2014-03-20 14:50:00,54.39,54.44,54.39,54.4,22600.0,47.2457,47.2891,47.2457,47.2544,22600.0
2014-03-20 15:00:00,54.41,54.45,54.4,54.4,65700.0,47.2631,47.2978,47.2544,47.2544,65700.0
2014-03-20 15:10:00,54.41,54.41,54.37,54.4,39100.0,47.2631,47.2631,47.2283,47.2544,39100.0
2014-03-20 15:20:00,54.39,54.4,54.37,54.38,47600.0,47.2457,47.2544,47.2283,47.237,47600.0
2014-03-20 15:30:00,54.39,54.45,54.34,54.34,69000.0,47.2457,47.2978,47.2023,47.2023,69000.0
2014-03-20 15:40:00,54.34,54.34,54.27,54.34,119200.0,47.2023,47.2023,47.1415,47.2023,119200.0
2014-03-20 15:50:00,54.34,54.49,54.32,54.43,194500.0,47.2023,47.3326,47.1849,47.2805,194500.0
2014-03-21 09:30:00,54.41,54.5,54.16,54.26,90000.0,47.2631,47.3413,47.0459,47.1328,90000.0
2014-03-21 09:40:00,54.26,54.41,54.09,54.41,28400.0,47.1328,47.2631,46.9851,47.2631,28400.0
2014-03-21 09:50:00,54.37,54.47,54.33,54.39,20300.0,47.2283,47.3152,47.1936,47.2457,20300.0
2014-03-21 10:00:00,54.39,54.57,54.34,54.53,34600.0,47.2457,47.4021,47.2023,47.3673,34600.0
2014-03-21 10:10:00,54.54,54.71,54.52,54.64,43200.0,47.376,47.5237,47.3586,47.4629,43200.0
2014-03-21 10:20:00,54.62,54.7,54.57,54.66,84100.0,47.4455,47.515,47.4021,47.4803,84100.0
2014-03-21 10:30:00,54.7,54.82,54.66,54.75,43400.0,47.515,47.6192,47.4803,47.5584,43400.0
2014-03-21 10:40:00,54.75,54.75,54.63,54.68,19300.0,47.5584,47.5584,47.4542,47.4976,19300.0
2014-03-21 10:50:00,54.68,54.86,54.68,54.83,28200.0,47.4976,47.654,47.4976,47.6279,28200.0
2014-03-21 11:00:00,54.84,54.87,54.71,54.73,15400.0,47.6366,47.6627,47.5237,47.5411,15400.0
2014-03-21 11:10:00,54.72,54.88,54.72,54.87,13000.0,47.5324,47.6714,47.5324,47.6627,13000.0
2014-03-21 11:20:00,54.88,54.91,54.84,54.86,33500.0,47.6714,47.6974,47.6366,47.654,33500.0
2014-03-21 11:30:00,54.86,54.92,54.8,54.8,13000.0,47.654,47.7061,47.6019,47.6019,13000.0
2014-03-21 11:40:00,54.8,54.83,54.78,54.81,11500.0,47.6019,47.6279,47.5845,47.6105,11500.0
2014-03-21 11:50:00,54.81,54.82,54.74,54.74,15200.0,47.6105,47.6192,47.5497,47.5497,15200.0
2014-03-21 12:00:00,54.74,54.93,54.74,54.93,17900.0,47.5497,47.7148,47.5497,47.7148,17900.0
2014-03-21 12:10:00,54.9,54.93,54.86,54.86,10600.0,47.6887,47.7148,47.654,47.654,10600.0
2014-03-21 12:20:00,54.86,54.86,54.8,54.81,8100.0,47.654,47.654,47.6019,47.6105,8100.0
2014-03-21 12:30:00,54.81,54.81,54.65,54.67,10800.0,47.6105,47.6105,47.4716,47.4889,10800.0
2014-03-21 12:40:00,54.66,54.78,54.66,54.73,11200.0,47.4803,47.5845,47.4803,47.5411,11200.0
2014-03-21 12:50:00,54.73,54.74,54.67,54.72,10400.0,47.5411,47.5497,47.4889,47.5324,10400.0
2014-03-21 13:00:00,54.71,54.76,54.68,54.68,9500.0,47.5237,47.5671,47.4976,47.4976,9500.0
2014-03-21 13:10:00,54.68,54.7,54.61,54.62,12900.0,47.4976,47.515,47.4368,47.4455,12900.0
2014-03-21 13:20:00,54.62,54.62,54.44,54.46,13900.0,47.4455,47.4455,47.2891,47.3065,13900.0
2014-03-21 13:30:00,54.46,54.47,54.39,54.43,13200.0,47.3065,47.3152,47.2457,47.2805,13200.0
2014-03-21 13:40:00,54.43,54.44,54.34,54.34,13200.0,47.2805,47.2891,47.2023,47.2023,13200.0
2014-03-21 13:50:00,54.35,54.5,54.35,54.42,18200.0,47.211,47.3413,47.211,47.2718,18200.0
2014-03-21 14:00:00,54.42,54.47,54.39,54.46,9200.0,47.2718,47.3152,47.2457,47.3065,9200.0
2014-03-21 14:10:00,54.45,54.53,54.4,54.41,31200.0,47.2978,47.3673,47.2544,47.2631,31200.0
2014-03-21 14:20:00,54.39,54.45,54.35,54.43,30200.0,47.2457,47.2978,47.211,47.2805,30200.0
2014-03-21 14:30:00,54.41,54.44,54.34,54.37,63200.0,47.2631,47.2891,47.2023,47.2283,63200.0
2014-03-21 14:40:00,54.37,54.37,54.34,54.36,41900.0,47.2283,47.2283,47.2023,47.2197,41900.0
2014-03-21 14:50:00,54.36,54.38,54.29,54.38,25800.0,47.2197,47.237,47.1589,47.237,25800.0
2014-03-21 15:00:00,54.38,54.39,54.25,54.35,22000.0,47.237,47.2457,47.1241,47.211,22000.0
2014-03-21 15:10:00,54.35,54.42,54.3,54.33,18800.0,47.211,47.2718,47.1675,47.1936,18800.0
2014-03-21 15:20:00,54.32,54.33,54.23,54.31,54400.0,47.1849,47.1936,47.1067,47.1762,54400.0
2014-03-21 15:30:00,54.32,54.32,54.25,54.27,62800.0,47.1849,47.1849,47.1241,47.1415,62800.0
2014-03-21 15:40:00,54.26,54.38,54.2,54.37,150700.0,47.1328,47.237,47.0807,47.2283,150700.0
2014-03-21 15:50:00,54.37,54.51,54.36,54.39,244600.0,47.2283,47.35,47.2197,47.2457,244600.0
2014-03-24 09:30:00,54.3,54.52,53.99,54.07,57700.0,47.1675,47.3586,46.8983,46.9677,57700.0
2014-03-24 09:40:00,54.07,54.2,53.99,54.1,21800.0,46.9677,47.0807,46.8983,46.9938,21800.0
2014-03-24 09:50:00,54.1,54.1,53.93,53.93,20800.0,46.9938,46.9938,46.8461,46.8461,20800.0
2014-03-24 10:00:00,53.91,53.92,53.72,53.79,19900.0,46.8288,46.8375,46.6637,46.7245,19900.0
2014-03-24 10:10:00,53.81,53.89,53.73,53.73,16000.0,46.7419,46.8114,46.6724,46.6724,16000.0
2014-03-24 10:20:00,53.75,53.77,53.6,53.7,19200.0,46.6898,46.7072,46.5595,46.6463,19200.0
2014-03-24 10:30:00,53.68,53.68,53.4,53.46,23200.0,46.629,46.629,46.3858,46.4379,23200.0
2014-03-24 10:40:00,53.46,53.46,53.34,53.4,38800.0,46.4379,46.4379,46.3336,46.3858,38800.0
2014-03-24 10:50:00,53.4,53.42,53.21,53.3,110500.0,46.3858,46.4031,46.2207,46.2989,110500.0
2014-03-24 11:00:00,53.29,53.32,53.15,53.17,49200.0,46.2902,46.3163,46.1686,46.186,49200.0
2014-03-24 11:10:00,53.18,53.29,53.11,53.23,39900.0,46.1947,46.2902,46.1338,46.2381,39900.0
2014-03-24 11:20:00,53.23,53.25,53.2,53.2,27600.0,46.2381,46.2555,46.212,46.212,27600.0
2014-03-24 11:30:00,53.21,53.22,53.15,53.16,21400.0,46.2207,46.2294,46.1686,46.1773,21400.0
2014-03-24 11:40:00,53.17,53.18,53.06,53.1,17200.0,46.186,46.1947,46.0904,46.1252,17200.0
2014-03-24 11:50:00,53.1,53.19,53.08,53.14,15400.0,46.1252,46.2033,46.1078,46.1599,15400.0
2014-03-24 12:00:00,53.12,53.22,53.12,53.16,19800.0,46.1425,46.2294,46.1425,46.1773,19800.0
2014-03-24 12:10:00,53.15,53.16,53.07,53.11,26600.0,46.1686,46.1773,46.0991,46.1338,26600.0
2014-03-24 12:20:00,53.12,53.14,53.03,53.04,42500.0,46.1425,46.1599,46.0644,46.073,42500.0
2014-03-24 12:30:00,53.04,53.14,53.02,53.09,16300.0,46.073,46.1599,46.0557,46.1165,16300.0
2014-03-24 12:40:00,53.09,53.11,52.98,52.98,18100.0,46.1165,46.1338,46.0209,46.0209,18100.0
2014-03-24 12:50:00,52.97,53.01,52.96,53.0,15500.0,46.0122,46.047,46.0036,46.0383,15500.0
2014-03-24 13:00:00,53.0,53.03,52.97,53.01,21200.0,46.0383,46.0644,46.0122,46.047,21200.0
2014-03-24 13:10:00,53.01,53.04,52.99,53.02,8800.0,46.047,46.073,46.0296,46.0557,8800.0
2014-03-24 13:20:00,53.02,53.14,53.0,53.11,58000.0,46.0557,46.1599,46.0383,46.1338,58000.0
2014-03-24 13:30:00,53.12,53.3,53.11,53.2,29300.0,46.1425,46.2989,46.1338,46.212,29300.0
2014-03-24 13:40:00,53.21,53.29,53.21,53.26,16900.0,46.2207,46.2902,46.2207,46.2641,16900.0
2014-03-24 13:50:00,53.26,53.33,53.21,53.33,21500.0,46.2641,46.3249,46.2207,46.3249,21500.0
2014-03-24 14:00:00,53.36,53.41,53.28,53.28,27700.0,46.351,46.3944,46.2815,46.2815,27700.0
2014-03-24 14:10:00,53.28,53.34,53.26,53.29,40700.0,46.2815,46.3336,46.2641,46.2902,40700.0
2014-03-24 14:20:00,53.3,53.35,53.29,53.32,23400.0,46.2989,46.3423,46.2902,46.3163,23400.0
2014-03-24 14:30:00,53.34,53.38,53.29,53.32,15600.0,46.3336,46.3684,46.2902,46.3163,15600.0
2014-03-24 14:40:00,53.31,53.39,53.31,53.34,17600.0,46.3076,46.3771,46.3076,46.3336,17600.0
2014-03-24 14:50:00,53.36,53.36,53.15,53.15,23100.0,46.351,46.351,46.1686,46.1686,23100.0
2014-03-24 15:00:00,53.16,53.22,53.14,53.18,22700.0,46.1773,46.2294,46.1599,46.1947,22700.0
2014-03-24 15:10:00,53.17,53.2,53.11,53.2,20900.0,46.186,46.212,46.1338,46.212,20900.0
2014-03-24 15:20:00,53.19,53.33,53.19,53.32,18900.0,46.2033,46.3249,46.2033,46.3163,18900.0
2014-03-24 15:30:00,53.33,53.39,53.24,53.25,56100.0,46.3249,46.3771,46.2468,46.2555,56100.0
2014-03-24 15:40:00,53.24,53.26,53.19,53.22,69100.0,46.2468,46.2641,46.2033,46.2294,69100.0
2014-03-24 15:50:00,53.21,53.21,53.07,53.07,132600.0,46.2207,46.2207,46.0991,46.0991,132600.0
2014-03-25 09:30:00,52.72,52.81,52.25,52.34,147100.0,45.7951,45.8733,45.3868,45.465,147100.0
2014-03-25 09:40:00,52.34,53.27,52.3,53.23,202100.0,45.465,46.2728,45.4302,46.2381,202100.0
2014-03-25 09:50:00,53.23,53.53,53.09,53.22,120600.0,46.2381,46.4987,46.1165,46.2294,120600.0
2014-03-25 10:00:00,53.27,53.5,53.13,53.24,131500.0,46.2728,46.4726,46.1512,46.2468,131500.0
2014-03-25 10:10:00,53.27,53.66,53.23,53.58,85400.0,46.2728,46.6116,46.2381,46.5421,85400.0
2014-03-25 10:20:00,53.57,53.73,53.49,53.68,49600.0,46.5334,46.6724,46.4639,46.629,49600.0
2014-03-25 10:30:00,53.69,53.71,53.52,53.55,39500.0,46.6377,46.655,46.49,46.5161,39500.0
2014-03-25 10:40:00,53.56,53.79,53.56,53.67,51300.0,46.5247,46.7245,46.5247,46.6203,51300.0
2014-03-25 10:50:00,53.68,53.69,53.31,53.36,65900.0,46.629,46.6377,46.3076,46.351,65900.0
2014-03-25 11:00:00,53.36,53.36,52.9,52.95,74100.0,46.351,46.351,45.9514,45.9949,74100.0
2014-03-25 11:10:00,52.96,53.19,52.92,53.19,37600.0,46.0036,46.2033,45.9688,46.2033,37600.0
2014-03-25 11:20:00,53.18,53.18,53.06,53.11,16500.0,46.1947,46.1947,46.0904,46.1338,16500.0
2014-03-25 11:30:00,53.1,53.14,52.85,52.85,36100.0,46.1252,46.1599,45.908,45.908,36100.0
2014-03-25 11:40:00,52.85,52.87,52.7,52.71,192400.0,45.908,45.9254,45.7777,45.7864,192400.0
2014-03-25 11:50:00,52.73,52.73,52.48,52.56,83100.0,45.8038,45.8038,45.5866,45.6561,83100.0
2014-03-25 12:00:00,52.56,52.79,52.56,52.76,37900.0,45.6561,45.8559,45.6561,45.8298,37900.0
2014-03-25 12:10:00,52.76,52.82,52.71,52.76,20400.0,45.8298,45.8819,45.7864,45.8298,20400.0
2014-03-25 12:20:00,52.75,52.8,52.69,52.8,15700.0,45.8211,45.8646,45.769,45.8646,15700.0
2014-03-25 12:30:00,52.78,52.88,52.73,52.88,15800.0,45.8472,45.9341,45.8038,45.9341,15800.0
2014-03-25 12:40:00,52.89,53.04,52.89,53.02,20300.0,45.9427,46.073,45.9427,46.0557,20300.0
2014-03-25 12:50:00,53.02,53.14,53.02,53.12,17800.0,46.0557,46.1599,46.0557,46.1425,17800.0
2014-03-25 13:00:00,53.1,53.1,52.95,52.99,25300.0,46.1252,46.1252,45.9949,46.0296,25300.0
2014-03-25 13:10:00,52.99,53.0,52.95,52.98,8900.0,46.0296,46.0383,45.9949,46.0209,8900.0
2014-03-25 13:20:00,53.0,53.19,53.0,53.12,23800.0,46.0383,46.2033,46.0383,46.1425,23800.0
2014-03-25 13:30:00,53.13,53.17,52.96,52.97,21600.0,46.1512,46.186,46.0036,46.0122,21600.0
2014-03-25 13:40:00,52.96,53.08,52.88,53.04,23100.0,46.0036,46.1078,45.9341,46.073,23100.0
2014-03-25 13:50:00,53.03,53.06,52.87,52.87,18700.0,46.0644,46.0904,45.9254,45.9254,18700.0
2014-03-25 14:00:00,52.88,52.91,52.88,52.9,14200.0,45.9341,45.9601,45.9341,45.9514,14200.0
2014-03-25 14:10:00,52.9,52.91,52.85,52.89,21400.0,45.9514,45.9601,45.908,45.9427,21400.0
2014-03-25 14:20:00,52.9,52.92,52.87,52.88,15600.0,45.9514,45.9688,45.9254,45.9341,15600.0
2014-03-25 14:30:00,52.88,52.92,52.87,52.88,20800.0,45.9341,45.9688,45.9254,45.9341,20800.0
2014-03-25 14:40:00,52.88,52.96,52.85,52.92,28100.0,45.9341,46.0036,45.908,45.9688,28100.0
2014-03-25 14:50:00,52.92,52.96,52.88,52.95,17400.0,45.9688,46.0036,45.9341,45.9949,17400.0
2014-03-25 15:00:00,52.96,52.98,52.86,52.9,40400.0,46.0036,46.0209,45.9167,45.9514,40400.0
2014-03-25 15:10:00,52.9,52.96,52.9,52.96,31100.0,45.9514,46.0036,45.9514,46.0036,31100.0
2014-03-25 15:20:00,52.96,52.96,52.91,52.91,48000.0,46.0036,46.0036,45.9601,45.9601,48000.0
2014-03-25 15:30:00,52.91,52.93,52.86,52.87,68500.0,45.9601,45.9775,45.9167,45.9254,68500.0
2014-03-25 15:40:00,52.87,52.9,52.85,52.88,66000.0,45.9254,45.9514,45.908,45.9341,66000.0
2014-03-25 15:50:00,52.88,52.92,52.87,52.88,81000.0,45.9341,45.9688,45.9254,45.9341,81000.0
2014-03-26 09:30:00,52.91,52.97,52.83,52.83,30300.0,45.9601,46.0122,45.8906,45.8906,30300.0
2014-03-26 09:40:00,52.82,52.86,52.7,52.86,42000.0,45.8819,45.9167,45.7777,45.9167,42000.0
2014-03-26 09:50:00,52.92,52.95,52.8,52.88,6700.0,45.9688,45.9949,45.8646,45.9341,6700.0
2014-03-26 10:00:00,52.86,52.97,52.8,52.84,20000.0,45.9167,46.0122,45.8646,45.8993,20000.0
2014-03-26 10:10:00,52.86,52.88,52.73,52.8,13400.0,45.9167,45.9341,45.8038,45.8646,13400.0
2014-03-26 10:20:00,52.79,52.88,52.77,52.84,8700.0,45.8559,45.9341,45.8385,45.8993,8700.0
2014-03-26 10:30:00,52.83,52.83,52.73,52.8,8000.0,45.8906,45.8906,45.8038,45.8646,8000.0
2014-03-26 10:40:00,52.8,52.8,52.73,52.75,19800.0,45.8646,45.8646,45.8038,45.8211,19800.0
2014-03-26 10:50:00,52.73,52.82,52.66,52.67,19100.0,45.8038,45.8819,45.743,45.7516,19100.0
2014-03-26 11:00:00,52.66,52.8,52.66,52.74,14000.0,45.743,45.8646,45.743,45.8124,14000.0
2014-03-26 11:10:00,52.73,52.76,52.62,52.68,19000.0,45.8038,45.8298,45.7082,45.7603,19000.0
2014-03-26 11:20:00,52.68,52.76,52.61,52.66,14000.0,45.7603,45.8298,45.6995,45.743,14000.0
2014-03-26 11:30:00,52.65,52.65,52.54,52.58,18000.0,45.7343,45.7343,45.6387,45.6735,18000.0
2014-03-26 11:40:00,52.6,52.62,52.5,52.5,33000.0,45.6908,45.7082,45.604,45.604,33000.0
2014-03-26 11:50:00,52.51,52.54,52.45,52.45,14900.0,45.6127,45.6387,45.5605,45.5605,14900.0
2014-03-26 12:00:00,52.46,52.47,52.39,52.47,7300.0,45.5692,45.5779,45.5084,45.5779,7300.0
2014-03-26 12:10:00,52.46,52.51,52.39,52.39,6200.0,45.5692,45.6127,45.5084,45.5084,6200.0
2014-03-26 12:20:00,52.39,52.43,52.34,52.38,11300.0,45.5084,45.5432,45.465,45.4997,11300.0
2014-03-26 12:30:00,52.38,52.48,52.34,52.41,5800.0,45.4997,45.5866,45.465,45.5258,5800.0
2014-03-26 12:40:00,52.41,52.47,52.37,52.44,9300.0,45.5258,45.5779,45.491,45.5519,9300.0
2014-03-26 12:50:00,52.45,52.47,52.42,52.43,5500.0,45.5605,45.5779,45.5345,45.5432,5500.0
2014-03-26 13:00:00,52.44,52.54,52.42,52.45,5500.0,45.5519,45.6387,45.5345,45.5605,5500.0
2014-03-26 13:10:00,52.46,52.49,52.38,52.39,8500.0,45.5692,45.5953,45.4997,45.5084,8500.0
2014-03-26 13:20:00,52.4,52.43,52.29,52.29,6400.0,45.5171,45.5432,45.4216,45.4216,6400.0
2014-03-26 13:30:00,52.3,52.32,52.23,52.24,18100.0,45.4302,45.4476,45.3694,45.3781,18100.0
2014-03-26 13:40:00,52.25,52.28,52.11,52.14,38500.0,45.3868,45.4129,45.2652,45.2913,38500.0
2014-03-26 13:50:00,52.13,52.18,52.01,52.12,32300.0,45.2826,45.326,45.1783,45.2739,32300.0
2014-03-26 14:00:00,52.11,52.11,52.01,52.11,25300.0,45.2652,45.2652,45.1783,45.2652,25300.0
2014-03-26 14:10:00,52.13,52.19,52.07,52.07,38500.0,45.2826,45.3347,45.2305,45.2305,38500.0
2014-03-26 14:20:00,52.08,52.18,52.08,52.11,17600.0,45.2391,45.326,45.2391,45.2652,17600.0
2014-03-26 14:30:00,52.13,52.13,52.0,52.05,12100.0,45.2826,45.2826,45.1696,45.2131,12100.0
2014-03-26 14:40:00,52.05,52.16,52.04,52.11,22900.0,45.2131,45.3086,45.2044,45.2652,22900.0
2014-03-26 14:50:00,52.12,52.26,52.12,52.19,15700.0,45.2739,45.3955,45.2739,45.3347,15700.0
2014-03-26 15:00:00,52.2,52.23,52.13,52.18,21100.0,45.3434,45.3694,45.2826,45.326,21100.0
2014-03-26 15:10:00,52.19,52.23,52.14,52.16,25000.0,45.3347,45.3694,45.2913,45.3086,25000.0
2014-03-26 15:20:00,52.16,52.16,52.07,52.09,26000.0,45.3086,45.3086,45.2305,45.2478,26000.0
2014-03-26 15:30:00,52.1,52.19,52.1,52.17,30600.0,45.2565,45.3347,45.2565,45.3173,30600.0
2014-03-26 15:40:00,52.17,52.18,51.97,51.99,81300.0,45.3173,45.326,45.1436,45.161,81300.0
2014-03-26 15:50:00,51.97,52.06,51.93,51.95,174000.0,45.1436,45.2218,45.1088,45.1262,174000.0
2014-03-27 09:30:00,52.16,52.35,52.04,52.09,48300.0,45.3086,45.4737,45.2044,45.2478,48300.0
2014-03-27 09:40:00,52.1,52.12,51.99,52.1,11400.0,45.2565,45.2739,45.161,45.2565,11400.0
2014-03-27 09:50:00,52.1,52.18,52.07,52.16,9400.0,45.2565,45.326,45.2305,45.3086,9400.0
2014-03-27 10:00:00,52.13,52.25,52.01,52.23,29400.0,45.2826,45.3868,45.1783,45.3694,29400.0
2014-03-27 10:10:00,52.26,52.26,52.08,52.21,31500.0,45.3955,45.3955,45.2391,45.3521,31500.0
2014-03-27 10:20:00,52.22,52.33,52.22,52.33,23600.0,45.3608,45.4563,45.3608,45.4563,23600.0
2014-03-27 10:30:00,52.3,52.35,52.24,52.25,71400.0,45.4302,45.4737,45.3781,45.3868,71400.0
2014-03-27 10:40:00,52.25,52.29,52.15,52.26,11300.0,45.3868,45.4216,45.2999,45.3955,11300.0
2014-03-27 10:50:00,52.28,52.31,52.17,52.22,23900.0,45.4129,45.4389,45.3173,45.3608,23900.0
2014-03-27 11:00:00,52.22,52.29,52.11,52.12,15200.0,45.3608,45.4216,45.2652,45.2739,15200.0
2014-03-27 11:10:00,52.11,52.18,52.03,52.09,9400.0,45.2652,45.326,45.1957,45.2478,9400.0
2014-03-27 11:20:00,52.1,52.14,52.05,52.05,15400.0,45.2565,45.2913,45.2131,45.2131,15400.0
2014-03-27 11:30:00,52.05,52.05,51.92,51.95,31400.0,45.2131,45.2131,45.1002,45.1262,31400.0
2014-03-27 11:40:00,51.95,51.98,51.93,51.97,27000.0,45.1262,45.1523,45.1088,45.1436,27000.0
2014-03-27 11:50:00,51.98,52.03,51.87,52.03,27500.0,45.1523,45.1957,45.0567,45.1957,27500.0
2014-03-27 12:00:00,52.06,52.16,52.03,52.1,36100.0,45.2218,45.3086,45.1957,45.2565,36100.0
2014-03-27 12:10:00,52.09,52.22,52.09,52.14,16900.0,45.2478,45.3608,45.2478,45.2913,16900.0
2014-03-27 12:20:00,52.15,52.2,52.08,52.13,9400.0,45.2999,45.3434,45.2391,45.2826,9400.0
2014-03-27 12:30:00,52.14,52.24,52.09,52.22,21600.0,45.2913,45.3781,45.2478,45.3608,21600.0
2014-03-27 12:40:00,52.22,52.26,52.18,52.23,27700.0,45.3608,45.3955,45.326,45.3694,27700.0
2014-03-27 12:50:00,52.22,52.28,52.19,52.22,35300.0,45.3608,45.4129,45.3347,45.3608,35300.0
2014-03-27 13:00:00,52.23,52.49,52.23,52.48,45100.0,45.3694,45.5953,45.3694,45.5866,45100.0
2014-03-27 13:10:00,52.47,52.48,52.4,52.43,45000.0,45.5779,45.5866,45.5171,45.5432,45000.0
2014-03-27 13:20:00,52.43,52.55,52.42,52.5,44700.0,45.5432,45.6474,45.5345,45.604,44700.0
2014-03-27 13:30:00,52.51,52.53,52.38,52.43,36000.0,45.6127,45.63,45.4997,45.5432,36000.0
2014-03-27 13:40:00,52.44,52.48,52.33,52.34,52200.0,45.5519,45.5866,45.4563,45.465,52200.0
2014-03-27 13:50:00,52.35,52.48,52.35,52.43,49200.0,45.4737,45.5866,45.4737,45.5432,49200.0
2014-03-27 14:00:00,52.43,52.52,52.37,52.5,81900.0,45.5432,45.6213,45.491,45.604,81900.0
2014-03-27 14:10:00,52.5,52.56,52.48,52.51,62700.0,45.604,45.6561,45.5866,45.6127,62700.0
2014-03-27 14:20:00,52.52,52.62,52.52,52.61,37700.0,45.6213,45.7082,45.6213,45.6995,37700.0
2014-03-27 14:30:00,52.62,52.64,52.52,52.6,43700.0,45.7082,45.7256,45.6213,45.6908,43700.0
2014-03-27 14:40:00,52.6,52.65,52.59,52.64,31600.0,45.6908,45.7343,45.6822,45.7256,31600.0
2014-03-27 14:50:00,52.64,52.66,52.58,52.58,54600.0,45.7256,45.743,45.6735,45.6735,54600.0
2014-03-27 15:00:00,52.58,52.61,52.48,52.52,67400.0,45.6735,45.6995,45.5866,45.6213,67400.0
2014-03-27 15:10:00,52.53,52.59,52.5,52.55,52900.0,45.63,45.6822,45.604,45.6474,52900.0
2014-03-27 15:20:00,52.55,52.65,52.55,52.64,54200.0,45.6474,45.7343,45.6474,45.7256,54200.0
2014-03-27 15:30:00,52.64,52.67,52.61,52.66,71100.0,45.7256,45.7516,45.6995,45.743,71100.0
2014-03-27 15:40:00,52.66,52.68,52.61,52.66,115800.0,45.743,45.7603,45.6995,45.743,115800.0
2014-03-27 15:50:00,52.66,52.69,52.58,52.62,116400.0,45.743,45.769,45.6735,45.7082,116400.0
2014-03-28 09:30:00,52.64,53.25,52.64,53.2,33500.0,45.7256,46.2555,45.7256,46.212,33500.0
2014-03-28 09:40:00,53.2,53.28,53.09,53.1,16900.0,46.212,46.2815,46.1165,46.1252,16900.0
2014-03-28 09:50:00,53.09,53.16,53.02,53.14,10500.0,46.1165,46.1773,46.0557,46.1599,10500.0
2014-03-28 10:00:00,53.14,53.28,53.14,53.18,14200.0,46.1599,46.2815,46.1599,46.1947,14200.0
2014-03-28 10:10:00,53.18,53.3,53.16,53.17,31000.0,46.1947,46.2989,46.1773,46.186,31000.0
2014-03-28 10:20:00,53.19,53.21,53.09,53.12,12900.0,46.2033,46.2207,46.1165,46.1425,12900.0
2014-03-28 10:30:00,53.13,53.15,53.01,53.12,48200.0,46.1512,46.1686,46.047,46.1425,48200.0
2014-03-28 10:40:00,53.13,53.21,53.13,53.19,21600.0,46.1512,46.2207,46.1512,46.2033,21600.0
2014-03-28 10:50:00,53.18,53.28,53.16,53.28,26700.0,46.1947,46.2815,46.1773,46.2815,26700.0
2014-03-28 11:00:00,53.28,53.34,53.27,53.27,36500.0,46.2815,46.3336,46.2728,46.2728,36500.0
2014-03-28 11:10:00,53.24,53.24,53.15,53.18,32900.0,46.2468,46.2468,46.1686,46.1947,32900.0
2014-03-28 11:20:00,53.19,53.2,53.15,53.2,22800.0,46.2033,46.212,46.1686,46.212,22800.0
2014-03-28 11:30:00,53.2,53.25,53.16,53.18,25100.0,46.212,46.2555,46.1773,46.1947,25100.0
2014-03-28 11:40:00,53.16,53.16,53.04,53.12,17800.0,46.1773,46.1773,46.073,46.1425,17800.0
2014-03-28 11:50:00,53.13,53.22,53.12,53.22,17000.0,46.1512,46.2294,46.1425,46.2294,17000.0
2014-03-28 12:00:00,53.23,53.26,53.16,53.2,29500.0,46.2381,46.2641,46.1773,46.212,29500.0
2014-03-28 12:10:00,53.21,53.26,53.2,53.26,9400.0,46.2207,46.2641,46.212,46.2641,9400.0
2014-03-28 12:20:00,53.26,53.26,53.13,53.13,21400.0,46.2641,46.2641,46.1512,46.1512,21400.0
2014-03-28 12:30:00,53.14,53.26,53.14,53.2,21500.0,46.1599,46.2641,46.1599,46.212,21500.0
2014-03-28 12:40:00,53.19,53.23,53.19,53.22,4900.0,46.2033,46.2381,46.2033,46.2294,4900.0
2014-03-28 12:50:00,53.21,53.21,53.13,53.14,22600.0,46.2207,46.2207,46.1512,46.1599,22600.0
2014-03-28 13:00:00,53.16,53.16,53.13,53.14,12100.0,46.1773,46.1773,46.1512,46.1599,12100.0
2014-03-28 13:10:00,53.14,53.15,53.04,53.04,18200.0,46.1599,46.1686,46.073,46.073,18200.0
2014-03-28 13:20:00,53.04,53.16,53.03,53.16,17000.0,46.073,46.1773,46.0644,46.1773,17000.0
2014-03-28 13:30:00,53.15,53.16,53.08,53.11,29500.0,46.1686,46.1773,46.1078,46.1338,29500.0
2014-03-28 13:40:00,53.12,53.19,53.12,53.17,16600.0,46.1425,46.2033,46.1425,46.186,16600.0
2014-03-28 13:50:00,53.17,53.24,53.16,53.23,19400.0,46.186,46.2468,46.1773,46.2381,19400.0
2014-03-28 14:00:00,53.25,53.25,53.11,53.11,26700.0,46.2555,46.2555,46.1338,46.1338,26700.0
2014-03-28 14:10:00,53.11,53.12,53.01,53.03,32900.0,46.1338,46.1425,46.047,46.0644,32900.0
2014-03-28 14:20:00,53.01,53.05,53.01,53.05,23700.0,46.047,46.0817,46.047,46.0817,23700.0
2014-03-28 14:30:00,53.04,53.22,53.04,53.18,47600.0,46.073,46.2294,46.073,46.1947,47600.0
2014-03-28 14:40:00,53.19,53.23,53.16,53.23,34100.0,46.2033,46.2381,46.1773,46.2381,34100.0
2014-03-28 14:50:00,53.23,53.36,53.23,53.35,38800.0,46.2381,46.351,46.2381,46.3423,38800.0
2014-03-28 15:00:00,53.34,53.43,53.34,53.42,84400.0,46.3336,46.4118,46.3336,46.4031,84400.0
2014-03-28 15:10:00,53.42,53.51,53.36,53.51,61300.0,46.4031,46.4813,46.351,46.4813,61300.0
2014-03-28 15:20:00,53.5,53.55,53.46,53.5,42300.0,46.4726,46.5161,46.4379,46.4726,42300.0
2014-03-28 15:30:00,53.5,53.54,53.47,53.52,34500.0,46.4726,46.5074,46.4466,46.49,34500.0
2014-03-28 15:40:00,53.51,53.56,53.45,53.45,61500.0,46.4813,46.5247,46.4292,46.4292,61500.0
2014-03-28 15:50:00,53.46,53.55,53.45,53.53,89900.0,46.4379,46.5161,46.4292,46.4987,89900.0
2014-03-31 09:30:00,53.6,54.18,53.55,54.06,91400.0,46.5595,47.0633,46.5161,46.9591,91400.0
2014-03-31 09:40:00,54.03,54.14,54.0,54.02,19100.0,46.933,47.0286,46.9069,46.9243,19100.0
2014-03-31 09:50:00,54.05,54.32,54.04,54.25,64200.0,46.9504,47.1849,46.9417,47.1241,64200.0
2014-03-31 10:00:00,54.29,54.48,54.26,54.4,76200.0,47.1589,47.3239,47.1328,47.2544,76200.0
2014-03-31 10:10:00,54.42,54.56,54.31,54.31,58300.0,47.2718,47.3934,47.1762,47.1762,58300.0
2014-03-31 10:20:00,54.3,54.44,54.27,54.44,21200.0,47.1675,47.2891,47.1415,47.2891,21200.0
2014-03-31 10:30:00,54.41,54.43,54.27,54.27,19500.0,47.2631,47.2805,47.1415,47.1415,19500.0
2014-03-31 10:40:00,54.28,54.42,54.27,54.41,25300.0,47.1502,47.2718,47.1415,47.2631,25300.0
2014-03-31 10:50:00,54.39,54.49,54.33,54.33,36200.0,47.2457,47.3326,47.1936,47.1936,36200.0
2014-03-31 11:00:00,54.33,54.36,54.27,54.34,23200.0,47.1936,47.2197,47.1415,47.2023,23200.0
2014-03-31 11:10:00,54.34,54.43,54.27,54.29,10800.0,47.2023,47.2805,47.1415,47.1589,10800.0
2014-03-31 11:20:00,54.29,54.44,54.27,54.44,28800.0,47.1589,47.2891,47.1415,47.2891,28800.0
2014-03-31 11:30:00,54.44,54.46,54.31,54.31,21200.0,47.2891,47.3065,47.1762,47.1762,21200.0
2014-03-31 11:40:00,54.32,54.5,54.28,54.5,30400.0,47.1849,47.3413,47.1502,47.3413,30400.0
2014-03-31 11:50:00,54.47,54.55,54.47,54.53,34800.0,47.3152,47.3847,47.3152,47.3673,34800.0
2014-03-31 12:00:00,54.55,54.59,54.52,54.58,69100.0,47.3847,47.4194,47.3586,47.4108,69100.0
2014-03-31 12:10:00,54.58,54.68,54.56,54.62,29200.0,47.4108,47.4976,47.3934,47.4455,29200.0
2014-03-31 12:20:00,54.62,54.68,54.6,54.63,32600.0,47.4455,47.4976,47.4281,47.4542,32600.0
2014-03-31 12:30:00,54.63,54.65,54.6,54.61,14300.0,47.4542,47.4716,47.4281,47.4368,14300.0
2014-03-31 12:40:00,54.61,54.68,54.6,54.68,21600.0,47.4368,47.4976,47.4281,47.4976,21600.0
2014-03-31 12:50:00,54.7,54.74,54.61,54.65,29900.0,47.515,47.5497,47.4368,47.4716,29900.0
2014-03-31 13:00:00,54.64,54.66,54.6,54.66,16900.0,47.4629,47.4803,47.4281,47.4803,16900.0
2014-03-31 13:10:00,54.66,54.67,54.58,54.58,26300.0,47.4803,47.4889,47.4108,47.4108,26300.0
2014-03-31 13:20:00,54.56,54.58,54.37,54.42,19500.0,47.3934,47.4108,47.2283,47.2718,19500.0
2014-03-31 13:30:00,54.42,54.43,54.35,54.35,22200.0,47.2718,47.2805,47.211,47.211,22200.0
2014-03-31 13:40:00,54.35,54.57,54.35,54.44,52100.0,47.211,47.4021,47.211,47.2891,52100.0
2014-03-31 13:50:00,54.42,54.44,54.23,54.23,54200.0,47.2718,47.2891,47.1067,47.1067,54200.0
2014-03-31 14:00:00,54.23,54.3,54.2,54.27,44100.0,47.1067,47.1675,47.0807,47.1415,44100.0
2014-03-31 14:10:00,54.28,54.29,54.21,54.25,44600.0,47.1502,47.1589,47.0894,47.1241,44600.0
2014-03-31 14:20:00,54.26,54.3,54.24,54.3,19500.0,47.1328,47.1675,47.1154,47.1675,19500.0
2014-03-31 14:30:00,54.3,54.32,54.24,54.32,26600.0,47.1675,47.1849,47.1154,47.1849,26600.0
2014-03-31 14:40:00,54.34,54.37,54.28,54.31,23000.0,47.2023,47.2283,47.1502,47.1762,23000.0
2014-03-31 14:50:00,54.31,54.39,54.31,54.36,74300.0,47.1762,47.2457,47.1762,47.2197,74300.0
2014-03-31 15:00:00,54.36,54.45,54.29,54.44,58400.0,47.2197,47.2978,47.1589,47.2891,58400.0
2014-03-31 15:10:00,54.45,54.46,54.4,54.45,74500.0,47.2978,47.3065,47.2544,47.2978,74500.0
2014-03-31 15:20:00,54.45,54.49,54.44,54.45,68000.0,47.2978,47.3326,47.2891,47.2978,68000.0
2014-03-31 15:30:00,54.45,54.52,54.45,54.52,111700.0,47.2978,47.3586,47.2978,47.3586,111700.0
2014-03-31 15:40:00,54.52,54.55,54.5,54.54,149600.0,47.3586,47.3847,47.3413,47.376,149600.0
2014-03-31 15:50:00,54.54,54.59,54.48,54.56,270000.0,47.376,47.4194,47.3239,47.3934,270000.0
2014-04-01 09:30:00,54.97,55.73,54.94,55.65,160700.0,47.7495,48.4097,47.7235,48.3402,160700.0
2014-04-01 09:40:00,55.66,55.87,55.6,55.81,75300.0,48.3489,48.5313,48.2968,48.4792,75300.0
2014-04-01 09:50:00,55.82,55.94,55.71,55.78,71800.0,48.4879,48.5921,48.3923,48.4531,71800.0
2014-04-01 10:00:00,55.78,56.06,55.77,56.0,71600.0,48.4531,48.6964,48.4444,48.6442,71600.0
2014-04-01 10:10:00,56.0,56.01,55.82,55.99,28600.0,48.6442,48.6529,48.4879,48.6356,28600.0
2014-04-01 10:20:00,56.01,56.09,55.97,55.97,54700.0,48.6529,48.7224,48.6182,48.6182,54700.0
2014-04-01 10:30:00,55.97,56.01,55.82,55.92,27700.0,48.6182,48.6529,48.4879,48.5747,27700.0
2014-04-01 10:40:00,55.92,55.94,55.8,55.81,57100.0,48.5747,48.5921,48.4705,48.4792,57100.0
2014-04-01 10:50:00,55.81,55.85,55.78,55.82,33700.0,48.4792,48.5139,48.4531,48.4879,33700.0
2014-04-01 11:00:00,55.82,55.87,55.74,55.79,45000.0,48.4879,48.5313,48.4184,48.4618,45000.0
2014-04-01 11:10:00,55.79,55.8,55.7,55.74,39500.0,48.4618,48.4705,48.3836,48.4184,39500.0
2014-04-01 11:20:00,55.76,55.82,55.73,55.77,22400.0,48.4358,48.4879,48.4097,48.4444,22400.0
2014-04-01 11:30:00,55.78,55.91,55.78,55.85,24300.0,48.4531,48.5661,48.4531,48.5139,24300.0
2014-04-01 11:40:00,55.85,55.88,55.77,55.77,20700.0,48.5139,48.54,48.4444,48.4444,20700.0
2014-04-01 11:50:00,55.77,55.8,55.74,55.76,42500.0,48.4444,48.4705,48.4184,48.4358,42500.0
2014-04-01 12:00:00,55.75,55.76,55.65,55.75,31600.0,48.4271,48.4358,48.3402,48.4271,31600.0
2014-04-01 12:10:00,55.73,55.77,55.68,55.77,33000.0,48.4097,48.4444,48.3663,48.4444,33000.0
2014-04-01 12:20:00,55.76,55.78,55.75,55.76,9800.0,48.4358,48.4531,48.4271,48.4358,9800.0
2014-04-01 12:30:00,55.75,55.83,55.75,55.82,14600.0,48.4271,48.4966,48.4271,48.4879,14600.0
2014-04-01 12:40:00,55.81,55.83,55.74,55.76,14500.0,48.4792,48.4966,48.4184,48.4358,14500.0
2014-04-01 12:50:00,55.76,55.78,55.74,55.75,11100.0,48.4358,48.4531,48.4184,48.4271,11100.0
2014-04-01 13:00:00,55.74,55.77,55.68,55.73,24100.0,48.4184,48.4444,48.3663,48.4097,24100.0
2014-04-01 13:10:00,55.74,55.76,55.72,55.73,27300.0,48.4184,48.4358,48.401,48.4097,27300.0
2014-04-01 13:20:00,55.74,55.78,55.69,55.77,20800.0,48.4184,48.4531,48.375,48.4444,20800.0
2014-04-01 13:30:00,55.76,55.78,55.72,55.77,17600.0,48.4358,48.4531,48.401,48.4444,17600.0
2014-04-01 13:40:00,55.78,55.88,55.77,55.85,33500.0,48.4531,48.54,48.4444,48.5139,33500.0
2014-04-01 13:50:00,55.85,55.94,55.84,55.94,22600.0,48.5139,48.5921,48.5053,48.5921,22600.0
2014-04-01 14:00:00,55.95,56.01,55.92,56.01,29100.0,48.6008,48.6529,48.5747,48.6529,29100.0
2014-04-01 14:10:00,56.0,56.01,55.94,55.98,18700.0,48.6442,48.6529,48.5921,48.6269,18700.0
2014-04-01 14:20:00,55.98,56.0,55.96,55.97,12700.0,48.6269,48.6442,48.6095,48.6182,12700.0
2014-04-01 14:30:00,55.99,56.0,55.92,55.94,21800.0,48.6356,48.6442,48.5747,48.5921,21800.0
2014-04-01 14:40:00,55.95,56.0,55.95,55.96,24400.0,48.6008,48.6442,48.6008,48.6095,24400.0
2014-04-01 14:50:00,55.96,56.0,55.92,55.99,33800.0,48.6095,48.6442,48.5747,48.6356,33800.0
2014-04-01 15:00:00,56.0,56.04,56.0,56.03,31500.0,48.6442,48.679,48.6442,48.6703,31500.0
2014-04-01 15:10:00,56.03,56.04,56.01,56.03,47500.0,48.6703,48.679,48.6529,48.6703,47500.0
2014-04-01 15:20:00,56.03,56.03,55.96,56.01,94900.0,48.6703,48.6703,48.6095,48.6529,94900.0
2014-04-01 15:30:00,56.02,56.02,55.98,56.0,80100.0,48.6616,48.6616,48.6269,48.6442,80100.0
2014-04-01 15:40:00,55.99,56.08,55.97,56.08,106200.0,48.6356,48.7137,48.6182,48.7137,106200.0
2014-04-01 15:50:00,56.08,56.13,56.06,56.11,169200.0,48.7137,48.7572,48.6964,48.7398,169200.0
2014-04-02 09:30:00,55.81,55.85,55.42,55.68,73900.0,48.4792,48.5139,48.1404,48.3663,73900.0
2014-04-02 09:40:00,55.63,55.84,55.63,55.75,113200.0,48.3228,48.5053,48.3228,48.4271,113200.0
2014-04-02 09:50:00,55.76,55.81,55.62,55.65,28100.0,48.4358,48.4792,48.3142,48.3402,28100.0
2014-04-02 10:00:00,55.66,55.77,55.66,55.76,11700.0,48.3489,48.4444,48.3489,48.4358,11700.0
2014-04-02 10:10:00,55.76,55.76,55.67,55.74,9400.0,48.4358,48.4358,48.3576,48.4184,9400.0
2014-04-02 10:20:00,55.8,55.98,55.79,55.98,24600.0,48.4705,48.6269,48.4618,48.6269,24600.0
2014-04-02 10:30:00,55.99,56.1,55.98,56.06,19000.0,48.6356,48.7311,48.6269,48.6964,19000.0
2014-04-02 10:40:00,56.09,56.11,56.04,56.09,11400.0,48.7224,48.7398,48.679,48.7224,11400.0
2014-04-02 10:50:00,56.09,56.24,56.08,56.19,32600.0,48.7224,48.8527,48.7137,48.8093,32600.0
2014-04-02 11:00:00,56.2,56.21,56.12,56.19,14500.0,48.818,48.8267,48.7485,48.8093,14500.0
2014-04-02 11:10:00,56.19,56.24,56.07,56.12,14600.0,48.8093,48.8527,48.705,48.7485,14600.0
2014-04-02 11:20:00,56.12,56.15,56.06,56.14,8200.0,48.7485,48.7745,48.6964,48.7658,8200.0
2014-04-02 11:30:00,56.12,56.12,56.02,56.11,14700.0,48.7485,48.7485,48.6616,48.7398,14700.0
2014-04-02 11:40:00,56.1,56.19,56.09,56.09,13800.0,48.7311,48.8093,48.7224,48.7224,13800.0
2014-04-02 11:50:00,56.09,56.22,56.09,56.19,10400.0,48.7224,48.8353,48.7224,48.8093,10400.0
2014-04-02 12:00:00,56.19,56.19,56.03,56.07,13700.0,48.8093,48.8093,48.6703,48.705,13700.0
2014-04-02 12:10:00,56.07,56.11,56.02,56.07,18100.0,48.705,48.7398,48.6616,48.705,18100.0
2014-04-02 12:20:00,56.08,56.19,56.08,56.12,12300.0,48.7137,48.8093,48.7137,48.7485,12300.0
2014-04-02 12:30:00,56.12,56.18,56.11,56.15,13900.0,48.7485,48.8006,48.7398,48.7745,13900.0
2014-04-02 12:40:00,56.14,56.18,56.11,56.17,8600.0,48.7658,48.8006,48.7398,48.7919,8600.0
2014-04-02 12:50:00,56.17,56.17,56.04,56.08,12600.0,48.7919,48.7919,48.679,48.7137,12600.0
2014-04-02 13:00:00,56.08,56.15,56.08,56.15,7100.0,48.7137,48.7745,48.7137,48.7745,7100.0
2014-04-02 13:10:00,56.15,56.19,56.1,56.1,7100.0,48.7745,48.8093,48.7311,48.7311,7100.0
2014-04-02 13:20:00,56.1,56.13,56.04,56.11,7000.0,48.7311,48.7572,48.679,48.7398,7000.0
2014-04-02 13:30:00,56.12,56.13,56.04,56.06,6800.0,48.7485,48.7572,48.679,48.6964,6800.0
2014-04-02 13:40:00,56.04,56.15,56.02,56.04,19900.0,48.679,48.7745,48.6616,48.679,19900.0
2014-04-02 13:50:00,56.03,56.04,55.98,56.04,13400.0,48.6703,48.679,48.6269,48.679,13400.0
2014-04-02 14:00:00,56.04,56.08,56.02,56.08,13800.0,48.679,48.7137,48.6616,48.7137,13800.0
2014-04-02 14:10:00,56.08,56.15,56.08,56.14,9100.0,48.7137,48.7745,48.7137,48.7658,9100.0
2014-04-02 14:20:00,56.15,56.15,56.06,56.11,12400.0,48.7745,48.7745,48.6964,48.7398,12400.0
2014-04-02 14:30:00,56.09,56.25,56.09,56.25,32400.0,48.7224,48.8614,48.7224,48.8614,32400.0
2014-04-02 14:40:00,56.25,56.3,56.23,56.28,29500.0,48.8614,48.9048,48.844,48.8875,29500.0
2014-04-02 14:50:00,56.29,56.41,56.28,56.41,60900.0,48.8961,49.0004,48.8875,49.0004,60900.0
2014-04-02 15:00:00,56.41,56.46,56.36,56.45,39400.0,49.0004,49.0438,48.957,49.0351,39400.0
2014-04-02 15:10:00,56.46,56.6,56.44,56.59,74800.0,49.0438,49.1654,49.0264,49.1567,74800.0
2014-04-02 15:20:00,56.59,56.59,56.41,56.52,79900.0,49.1567,49.1567,49.0004,49.0959,79900.0
2014-04-02 15:30:00,56.53,56.66,56.53,56.66,67500.0,49.1046,49.2175,49.1046,49.2175,67500.0
2014-04-02 15:40:00,56.65,56.66,56.55,56.57,91900.0,49.2089,49.2175,49.122,49.1394,91900.0
2014-04-02 15:50:00,56.57,56.63,56.55,56.57,149600.0,49.1394,49.1915,49.122,49.1394,149600.0
2014-04-03 09:30:00,56.17,56.35,56.1,56.22,90400.0,48.7919,48.9483,48.7311,48.8353,90400.0
2014-04-03 09:40:00,56.23,56.38,56.0,56.01,53300.0,48.844,48.9743,48.6442,48.6529,53300.0
2014-04-03 09:50:00,56.02,56.1,55.98,56.02,37900.0,48.6616,48.7311,48.6269,48.6616,37900.0
2014-04-03 10:00:00,56.03,56.11,56.01,56.05,77800.0,48.6703,48.7398,48.6529,48.6877,77800.0
2014-04-03 10:10:00,56.06,56.14,56.03,56.13,90700.0,48.6964,48.7658,48.6703,48.7572,90700.0
2014-04-03 10:20:00,56.14,56.26,56.12,56.12,39700.0,48.7658,48.8701,48.7485,48.7485,39700.0
2014-04-03 10:30:00,56.13,56.19,56.06,56.06,17800.0,48.7572,48.8093,48.6964,48.6964,17800.0
2014-04-03 10:40:00,56.05,56.13,56.01,56.12,31300.0,48.6877,48.7572,48.6529,48.7485,31300.0
2014-04-03 10:50:00,56.13,56.25,56.13,56.19,28500.0,48.7572,48.8614,48.7572,48.8093,28500.0
2014-04-03 11:00:00,56.19,56.2,56.12,56.15,27000.0,48.8093,48.818,48.7485,48.7745,27000.0
2014-04-03 11:10:00,56.14,56.19,55.81,55.86,57100.0,48.7658,48.8093,48.4792,48.5226,57100.0
2014-04-03 11:20:00,55.86,55.86,55.58,55.7,61700.0,48.5226,48.5226,48.2794,48.3836,61700.0
2014-04-03 11:30:00,55.69,55.73,55.52,55.73,32500.0,48.375,48.4097,48.2273,48.4097,32500.0
2014-04-03 11:40:00,55.74,55.78,55.52,55.52,32400.0,48.4184,48.4531,48.2273,48.2273,32400.0
2014-04-03 11:50:00,55.53,55.54,55.29,55.42,55900.0,48.236,48.2447,48.0275,48.1404,55900.0
2014-04-03 12:00:00,55.42,55.59,55.39,55.56,34700.0,48.1404,48.2881,48.1144,48.262,34700.0
2014-04-03 12:10:00,55.55,55.59,55.42,55.43,40900.0,48.2533,48.2881,48.1404,48.1491,40900.0
2014-04-03 12:20:00,55.44,55.56,55.44,55.55,16400.0,48.1578,48.262,48.1578,48.2533,16400.0
2014-04-03 12:30:00,55.55,55.55,55.46,55.46,17400.0,48.2533,48.2533,48.1752,48.1752,17400.0
2014-04-03 12:40:00,55.44,55.48,55.29,55.3,24500.0,48.1578,48.1925,48.0275,48.0362,24500.0
2014-04-03 12:50:00,55.31,55.47,55.31,55.42,10200.0,48.0449,48.1839,48.0449,48.1404,10200.0
2014-04-03 13:00:00,55.41,55.5,55.4,55.49,20900.0,48.1317,48.2099,48.123,48.2012,20900.0
2014-04-03 13:10:00,55.5,55.54,55.46,55.5,23300.0,48.2099,48.2447,48.1752,48.2099,23300.0
2014-04-03 13:20:00,55.5,55.54,55.49,55.54,28800.0,48.2099,48.2447,48.2012,48.2447,28800.0
2014-04-03 13:30:00,55.53,55.53,55.51,55.53,6900.0,48.236,48.236,48.2186,48.236,6900.0
2014-04-03 13:40:00,55.53,55.56,55.47,55.47,42600.0,48.236,48.262,48.1839,48.1839,42600.0
2014-04-03 13:50:00,55.48,55.61,55.48,55.49,19200.0,48.1925,48.3055,48.1925,48.2012,19200.0
2014-04-03 14:00:00,55.49,55.53,55.46,55.53,17100.0,48.2012,48.236,48.1752,48.236,17100.0
2014-04-03 14:10:00,55.54,55.55,55.51,55.53,14100.0,48.2447,48.2533,48.2186,48.236,14100.0
2014-04-03 14:20:00,55.54,55.54,55.39,55.39,26100.0,48.2447,48.2447,48.1144,48.1144,26100.0
2014-04-03 14:30:00,55.41,55.41,55.3,55.32,31000.0,48.1317,48.1317,48.0362,48.0536,31000.0
2014-04-03 14:40:00,55.31,55.32,55.22,55.22,62500.0,48.0449,48.0536,47.9667,47.9667,62500.0
2014-04-03 14:50:00,55.23,55.36,55.21,55.34,34300.0,47.9754,48.0883,47.958,48.0709,34300.0
2014-04-03 15:00:00,55.34,55.43,55.34,55.43,16900.0,48.0709,48.1491,48.0709,48.1491,16900.0
2014-04-03 15:10:00,55.44,55.51,55.44,55.49,38200.0,48.1578,48.2186,48.1578,48.2012,38200.0
2014-04-03 15:20:00,55.49,55.49,55.41,55.41,74900.0,48.2012,48.2012,48.1317,48.1317,74900.0
2014-04-03 15:30:00,55.41,55.56,55.39,55.56,68500.0,48.1317,48.262,48.1144,48.262,68500.0
2014-04-03 15:40:00,55.56,55.7,55.55,55.7,92000.0,48.262,48.3836,48.2533,48.3836,92000.0
2014-04-03 15:50:00,55.7,55.8,55.67,55.67,240000.0,48.3836,48.4705,48.3576,48.3576,240000.0
2014-04-04 09:30:00,55.73,56.08,55.72,55.97,65600.0,48.4097,48.7137,48.401,48.6182,65600.0
2014-04-04 09:40:00,55.97,56.0,55.83,55.86,26700.0,48.6182,48.6442,48.4966,48.5226,26700.0
2014-04-04 09:50:00,55.89,55.96,55.69,55.77,47500.0,48.5487,48.6095,48.375,48.4444,47500.0
2014-04-04 10:00:00,55.76,56.0,55.75,55.97,26900.0,48.4358,48.6442,48.4271,48.6182,26900.0
2014-04-04 10:10:00,55.97,56.08,55.9,55.96,13700.0,48.6182,48.7137,48.5574,48.6095,13700.0
2014-04-04 10:20:00,55.95,56.2,55.91,56.2,63600.0,48.6008,48.818,48.5661,48.818,63600.0
2014-04-04 10:30:00,56.22,56.28,56.14,56.19,27300.0,48.8353,48.8875,48.7658,48.8093,27300.0
2014-04-04 10:40:00,56.23,56.23,55.97,55.97,17400.0,48.844,48.844,48.6182,48.6182,17400.0
2014-04-04 10:50:00,55.98,56.03,55.87,55.92,14600.0,48.6269,48.6703,48.5313,48.5747,14600.0
2014-04-04 11:00:00,55.92,55.96,55.72,55.73,11000.0,48.5747,48.6095,48.401,48.4097,11000.0
2014-04-04 11:10:00,55.69,55.87,55.68,55.7,21000.0,48.375,48.5313,48.3663,48.3836,21000.0
2014-04-04 11:20:00,55.71,55.8,55.62,55.66,11700.0,48.3923,48.4705,48.3142,48.3489,11700.0
2014-04-04 11:30:00,55.64,55.77,55.62,55.65,14600.0,48.3315,48.4444,48.3142,48.3402,14600.0
2014-04-04 11:40:00,55.66,55.66,55.42,55.45,10400.0,48.3489,48.3489,48.1404,48.1665,10400.0
2014-04-04 11:50:00,55.49,55.49,55.34,55.46,9500.0,48.2012,48.2012,48.0709,48.1752,9500.0
2014-04-04 12:00:00,55.44,55.44,54.93,55.02,39000.0,48.1578,48.1578,47.7148,47.793,39000.0
2014-04-04 12:10:00,55.03,55.05,54.91,55.03,35300.0,47.8016,47.819,47.6974,47.8016,35300.0
2014-04-04 12:20:00,55.04,55.22,55.04,55.08,13000.0,47.8103,47.9667,47.8103,47.8451,13000.0
2014-04-04 12:30:00,55.07,55.1,54.91,54.95,27200.0,47.8364,47.8625,47.6974,47.7322,27200.0
2014-04-04 12:40:00,54.97,54.98,54.81,54.82,21700.0,47.7495,47.7582,47.6105,47.6192,21700.0
2014-04-04 12:50:00,54.84,54.85,54.69,54.78,29000.0,47.6366,47.6453,47.5063,47.5845,29000.0
2014-04-04 13:00:00,54.77,54.77,54.62,54.7,30400.0,47.5758,47.5758,47.4455,47.515,30400.0
2014-04-04 13:10:00,54.72,54.87,54.65,54.82,24500.0,47.5324,47.6627,47.4716,47.6192,24500.0
2014-04-04 13:20:00,54.82,54.82,54.72,54.75,14100.0,47.6192,47.6192,47.5324,47.5584,14100.0
2014-04-04 13:30:00,54.74,54.79,54.66,54.73,14200.0,47.5497,47.5932,47.4803,47.5411,14200.0
2014-04-04 13:40:00,54.75,54.77,54.65,54.68,12800.0,47.5584,47.5758,47.4716,47.4976,12800.0
2014-04-04 13:50:00,54.68,54.76,54.66,54.73,10300.0,47.4976,47.5671,47.4803,47.5411,10300.0
2014-04-04 14:00:00,54.74,54.77,54.63,54.63,16200.0,47.5497,47.5758,47.4542,47.4542,16200.0
2014-04-04 14:10:00,54.63,54.73,54.62,54.72,15000.0,47.4542,47.5411,47.4455,47.5324,15000.0
2014-04-04 14:20:00,54.69,54.71,54.63,54.63,16200.0,47.5063,47.5237,47.4542,47.4542,16200.0
2014-04-04 14:30:00,54.62,54.62,54.3,54.35,59100.0,47.4455,47.4455,47.1675,47.211,59100.0
2014-04-04 14:40:00,54.37,54.48,54.37,54.46,16400.0,47.2283,47.3239,47.2283,47.3065,16400.0
2014-04-04 14:50:00,54.47,54.56,54.47,54.56,11500.0,47.3152,47.3934,47.3152,47.3934,11500.0
2014-04-04 15:00:00,54.56,54.56,54.41,54.45,30500.0,47.3934,47.3934,47.2631,47.2978,30500.0
2014-04-04 15:10:00,54.46,54.63,54.46,54.6,32400.0,47.3065,47.4542,47.3065,47.4281,32400.0
2014-04-04 15:20:00,54.6,54.7,54.55,54.7,43500.0,47.4281,47.515,47.3847,47.515,43500.0
2014-04-04 15:30:00,54.69,54.69,54.5,54.51,51400.0,47.5063,47.5063,47.3413,47.35,51400.0
2014-04-04 15:40:00,54.51,54.59,54.46,54.59,83400.0,47.35,47.4194,47.3065,47.4194,83400.0
2014-04-04 15:50:00,54.58,54.6,54.52,54.52,135500.0,47.4108,47.4281,47.3586,47.3586,135500.0
2014-04-07 09:30:00,54.43,54.72,54.4,54.42,40300.0,47.2805,47.5324,47.2544,47.2718,40300.0
2014-04-07 09:40:00,54.48,54.48,54.15,54.15,28600.0,47.3239,47.3239,47.0372,47.0372,28600.0
2014-04-07 09:50:00,54.16,54.44,54.14,54.43,27000.0,47.0459,47.2891,47.0286,47.2805,27000.0
2014-04-07 10:00:00,54.44,54.44,54.26,54.36,20600.0,47.2891,47.2891,47.1328,47.2197,20600.0
2014-04-07 10:10:00,54.37,54.38,54.13,54.2,30400.0,47.2283,47.237,47.0199,47.0807,30400.0
2014-04-07 10:20:00,54.2,54.21,54.03,54.04,28400.0,47.0807,47.0894,46.933,46.9417,28400.0
2014-04-07 10:30:00,54.02,54.18,53.98,54.04,15400.0,46.9243,47.0633,46.8896,46.9417,15400.0
2014-04-07 10:40:00,54.03,54.14,53.97,53.98,14600.0,46.933,47.0286,46.8809,46.8896,14600.0
2014-04-07 10:50:00,53.98,53.98,53.77,53.88,59700.0,46.8896,46.8896,46.7072,46.8027,59700.0
2014-04-07 11:00:00,53.88,53.91,53.83,53.83,58800.0,46.8027,46.8288,46.7593,46.7593,58800.0
2014-04-07 11:10:00,53.85,53.88,53.74,53.78,56700.0,46.7766,46.8027,46.6811,46.7158,56700.0
2014-04-07 11:20:00,53.77,53.77,53.64,53.64,70900.0,46.7072,46.7072,46.5942,46.5942,70900.0
2014-04-07 11:30:00,53.64,53.75,53.63,53.7,17400.0,46.5942,46.6898,46.5855,46.6463,17400.0
2014-04-07 11:40:00,53.69,53.7,53.62,53.64,21500.0,46.6377,46.6463,46.5769,46.5942,21500.0
2014-04-07 11:50:00,53.63,53.65,53.37,53.37,115000.0,46.5855,46.6029,46.3597,46.3597,115000.0
2014-04-07 12:00:00,53.37,53.43,53.32,53.33,17400.0,46.3597,46.4118,46.3163,46.3249,17400.0
2014-04-07 12:10:00,53.33,53.34,53.11,53.16,52400.0,46.3249,46.3336,46.1338,46.1773,52400.0
2014-04-07 12:20:00,53.15,53.23,53.14,53.22,24100.0,46.1686,46.2381,46.1599,46.2294,24100.0
2014-04-07 12:30:00,53.23,53.28,53.18,53.25,34400.0,46.2381,46.2815,46.1947,46.2555,34400.0
2014-04-07 12:40:00,53.25,53.27,53.18,53.18,19500.0,46.2555,46.2728,46.1947,46.1947,19500.0
2014-04-07 12:50:00,53.18,53.22,53.09,53.1,36500.0,46.1947,46.2294,46.1165,46.1252,36500.0
2014-04-07 13:00:00,53.11,53.12,52.95,52.96,29500.0,46.1338,46.1425,45.9949,46.0036,29500.0
2014-04-07 13:10:00,52.95,52.98,52.73,52.75,51700.0,45.9949,46.0209,45.8038,45.8211,51700.0
2014-04-07 13:20:00,52.76,52.92,52.76,52.78,35800.0,45.8298,45.9688,45.8298,45.8472,35800.0
2014-04-07 13:30:00,52.78,52.83,52.72,52.76,21100.0,45.8472,45.8906,45.7951,45.8298,21100.0
2014-04-07 13:40:00,52.76,52.82,52.6,52.68,32500.0,45.8298,45.8819,45.6908,45.7603,32500.0
2014-04-07 13:50:00,52.69,52.76,52.62,52.67,21700.0,45.769,45.8298,45.7082,45.7516,21700.0
2014-04-07 14:00:00,52.67,52.78,52.65,52.76,28800.0,45.7516,45.8472,45.7343,45.8298,28800.0
2014-04-07 14:10:00,52.76,52.79,52.63,52.72,33400.0,45.8298,45.8559,45.7169,45.7951,33400.0
2014-04-07 14:20:00,52.7,52.75,52.63,52.66,32500.0,45.7777,45.8211,45.7169,45.743,32500.0
2014-04-07 14:30:00,52.68,52.69,52.63,52.67,28800.0,45.7603,45.769,45.7169,45.7516,28800.0
2014-04-07 14:40:00,52.68,52.85,52.66,52.8,70900.0,45.7603,45.908,45.743,45.8646,70900.0
2014-04-07 14:50:00,52.83,52.87,52.8,52.84,95600.0,45.8906,45.9254,45.8646,45.8993,95600.0
2014-04-07 15:00:00,52.83,52.89,52.8,52.85,39300.0,45.8906,45.9427,45.8646,45.908,39300.0
2014-04-07 15:10:00,52.85,52.89,52.83,52.89,90800.0,45.908,45.9427,45.8906,45.9427,90800.0
2014-04-07 15:20:00,52.89,53.02,52.87,53.0,82300.0,45.9427,46.0557,45.9254,46.0383,82300.0
2014-04-07 15:30:00,53.0,53.0,52.85,52.87,92300.0,46.0383,46.0383,45.908,45.9254,92300.0
2014-04-07 15:40:00,52.87,52.87,52.77,52.8,74300.0,45.9254,45.9254,45.8385,45.8646,74300.0
2014-04-07 15:50:00,52.79,52.82,52.74,52.76,124700.0,45.8559,45.8819,45.8124,45.8298,124700.0
2014-04-08 09:30:00,52.76,52.8,52.63,52.68,59700.0,45.8298,45.8646,45.7169,45.7603,59700.0
2014-04-08 09:40:00,52.67,52.76,52.26,52.26,82900.0,45.7516,45.8298,45.3955,45.3955,82900.0
2014-04-08 09:50:00,52.26,52.36,52.14,52.35,82900.0,45.3955,45.4824,45.2913,45.4737,82900.0
2014-04-08 10:00:00,52.33,52.43,52.29,52.36,67600.0,45.4563,45.5432,45.4216,45.4824,67600.0
2014-04-08 10:10:00,52.37,52.42,52.28,52.33,45300.0,45.491,45.5345,45.4129,45.4563,45300.0
2014-04-08 10:20:00,52.35,52.37,52.1,52.13,33300.0,45.4737,45.491,45.2565,45.2826,33300.0
2014-04-08 10:30:00,52.13,52.27,52.12,52.27,41900.0,45.2826,45.4042,45.2739,45.4042,41900.0
2014-04-08 10:40:00,52.27,52.42,52.23,52.32,36300.0,45.4042,45.5345,45.3694,45.4476,36300.0
2014-04-08 10:50:00,52.32,52.48,52.32,52.46,40900.0,45.4476,45.5866,45.4476,45.5692,40900.0
2014-04-08 11:00:00,52.47,52.73,52.47,52.72,38500.0,45.5779,45.8038,45.5779,45.7951,38500.0
2014-04-08 11:10:00,52.73,52.79,52.66,52.76,70100.0,45.8038,45.8559,45.743,45.8298,70100.0
2014-04-08 11:20:00,52.75,52.83,52.71,52.79,50600.0,45.8211,45.8906,45.7864,45.8559,50600.0
2014-04-08 11:30:00,52.79,52.85,52.51,52.66,67500.0,45.8559,45.908,45.6127,45.743,67500.0
2014-04-08 11:40:00,52.67,52.79,52.63,52.74,27400.0,45.7516,45.8559,45.7169,45.8124,27400.0
2014-04-08 11:50:00,52.73,52.76,52.68,52.75,50300.0,45.8038,45.8298,45.7603,45.8211,50300.0
2014-04-08 12:00:00,52.75,52.8,52.7,52.79,19600.0,45.8211,45.8646,45.7777,45.8559,19600.0
2014-04-08 12:10:00,52.79,52.81,52.73,52.76,26600.0,45.8559,45.8733,45.8038,45.8298,26600.0
2014-04-08 12:20:00,52.77,52.78,52.71,52.75,28500.0,45.8385,45.8472,45.7864,45.8211,28500.0
2014-04-08 12:30:00,52.75,52.76,52.7,52.73,26500.0,45.8211,45.8298,45.7777,45.8038,26500.0
2014-04-08 12:40:00,52.73,52.75,52.63,52.63,25400.0,45.8038,45.8211,45.7169,45.7169,25400.0
2014-04-08 12:50:00,52.62,52.63,52.56,52.56,28000.0,45.7082,45.7169,45.6561,45.6561,28000.0
2014-04-08 13:00:00,52.56,52.61,52.54,52.57,18100.0,45.6561,45.6995,45.6387,45.6648,18100.0
2014-04-08 13:10:00,52.57,52.66,52.57,52.64,35500.0,45.6648,45.743,45.6648,45.7256,35500.0
2014-04-08 13:20:00,52.63,52.7,52.63,52.67,36200.0,45.7169,45.7777,45.7169,45.7516,36200.0
2014-04-08 13:30:00,52.68,52.68,52.55,52.58,18800.0,45.7603,45.7603,45.6474,45.6735,18800.0
2014-04-08 13:40:00,52.59,52.6,52.5,52.54,57300.0,45.6822,45.6908,45.604,45.6387,57300.0
2014-04-08 13:50:00,52.54,52.75,52.54,52.74,21400.0,45.6387,45.8211,45.6387,45.8124,21400.0
2014-04-08 14:00:00,52.75,52.78,52.67,52.72,58300.0,45.8211,45.8472,45.7516,45.7951,58300.0
2014-04-08 14:10:00,52.72,52.75,52.65,52.69,24800.0,45.7951,45.8211,45.7343,45.769,24800.0
2014-04-08 14:20:00,52.7,52.75,52.64,52.71,69000.0,45.7777,45.8211,45.7256,45.7864,69000.0
2014-04-08 14:30:00,52.72,52.75,52.65,52.68,38800.0,45.7951,45.8211,45.7343,45.7603,38800.0
2014-04-08 14:40:00,52.68,52.74,52.66,52.72,31600.0,45.7603,45.8124,45.743,45.7951,31600.0
2014-04-08 14:50:00,52.71,52.8,52.7,52.77,38700.0,45.7864,45.8646,45.7777,45.8385,38700.0
2014-04-08 15:00:00,52.78,52.78,52.7,52.7,42500.0,45.8472,45.8472,45.7777,45.7777,42500.0
2014-04-08 15:10:00,52.7,52.78,52.69,52.75,76400.0,45.7777,45.8472,45.769,45.8211,76400.0
2014-04-08 15:20:00,52.75,52.8,52.73,52.73,70400.0,45.8211,45.8646,45.8038,45.8038,70400.0
2014-04-08 15:30:00,52.73,52.9,52.73,52.9,53800.0,45.8038,45.9514,45.8038,45.9514,53800.0
2014-04-08 15:40:00,52.9,52.9,52.72,52.76,121700.0,45.9514,45.9514,45.7951,45.8298,121700.0
2014-04-08 15:50:00,52.76,52.8,52.74,52.77,172100.0,45.8298,45.8646,45.8124,45.8385,172100.0
2014-04-09 09:30:00,53.07,53.14,52.82,52.9,45700.0,46.0991,46.1599,45.8819,45.9514,45700.0
2014-04-09 09:40:00,52.93,53.04,52.88,52.92,64000.0,45.9775,46.073,45.9341,45.9688,64000.0
2014-04-09 09:50:00,52.88,53.04,52.75,53.02,41100.0,45.9341,46.073,45.8211,46.0557,41100.0
2014-04-09 10:00:00,52.99,53.09,52.86,52.9,23500.0,46.0296,46.1165,45.9167,45.9514,23500.0
2014-04-09 10:10:00,52.91,53.03,52.88,52.93,21200.0,45.9601,46.0644,45.9341,45.9775,21200.0
2014-04-09 10:20:00,52.94,53.11,52.93,52.98,43900.0,45.9862,46.1338,45.9775,46.0209,43900.0
2014-04-09 10:30:00,53.0,53.11,52.93,52.97,29000.0,46.0383,46.1338,45.9775,46.0122,29000.0
2014-04-09 10:40:00,52.95,53.03,52.9,53.02,30100.0,45.9949,46.0644,45.9514,46.0557,30100.0
2014-04-09 10:50:00,53.05,53.05,52.93,52.94,14300.0,46.0817,46.0817,45.9775,45.9862,14300.0
2014-04-09 11:00:00,52.95,53.03,52.89,52.98,17100.0,45.9949,46.0644,45.9427,46.0209,17100.0
2014-04-09 11:10:00,52.98,53.07,52.91,52.97,12600.0,46.0209,46.0991,45.9601,46.0122,12600.0
2014-04-09 11:20:00,52.98,52.99,52.92,52.96,18500.0,46.0209,46.0296,45.9688,46.0036,18500.0
2014-04-09 11:30:00,52.96,53.01,52.91,52.98,8700.0,46.0036,46.047,45.9601,46.0209,8700.0
2014-04-09 11:40:00,52.98,53.03,52.97,53.0,14500.0,46.0209,46.0644,46.0122,46.0383,14500.0
2014-04-09 11:50:00,53.02,53.04,52.98,53.0,10800.0,46.0557,46.073,46.0209,46.0383,10800.0
2014-04-09 12:00:00,53.0,53.05,52.98,53.04,9600.0,46.0383,46.0817,46.0209,46.073,9600.0
2014-04-09 12:10:00,53.04,53.14,53.03,53.09,17800.0,46.073,46.1599,46.0644,46.1165,17800.0
2014-04-09 12:20:00,53.09,53.28,53.08,53.28,16400.0,46.1165,46.2815,46.1078,46.2815,16400.0
2014-04-09 12:30:00,53.27,53.42,53.24,53.42,22100.0,46.2728,46.4031,46.2468,46.4031,22100.0
2014-04-09 12:40:00,53.42,53.46,53.39,53.44,15000.0,46.4031,46.4379,46.3771,46.4205,15000.0
2014-04-09 12:50:00,53.44,53.44,53.36,53.39,15800.0,46.4205,46.4205,46.351,46.3771,15800.0
2014-04-09 13:00:00,53.4,53.52,53.39,53.51,19300.0,46.3858,46.49,46.3771,46.4813,19300.0
2014-04-09 13:10:00,53.49,53.62,53.47,53.6,29600.0,46.4639,46.5769,46.4466,46.5595,29600.0
2014-04-09 13:20:00,53.58,53.6,53.55,53.58,17100.0,46.5421,46.5595,46.5161,46.5421,17100.0
2014-04-09 13:30:00,53.56,53.61,53.49,53.56,26300.0,46.5247,46.5682,46.4639,46.5247,26300.0
2014-04-09 13:40:00,53.57,53.59,53.49,53.57,18200.0,46.5334,46.5508,46.4639,46.5334,18200.0
2014-04-09 13:50:00,53.59,53.65,53.58,53.6,27300.0,46.5508,46.6029,46.5421,46.5595,27300.0
2014-04-09 14:00:00,53.61,53.85,53.6,53.85,42800.0,46.5682,46.7766,46.5595,46.7766,42800.0
2014-04-09 14:10:00,53.85,53.97,53.83,53.94,61200.0,46.7766,46.8809,46.7593,46.8548,61200.0
2014-04-09 14:20:00,53.97,53.99,53.84,53.85,21100.0,46.8809,46.8983,46.768,46.7766,21100.0
2014-04-09 14:30:00,53.85,53.89,53.7,53.71,21600.0,46.7766,46.8114,46.6463,46.655,21600.0
2014-04-09 14:40:00,53.7,53.73,53.65,53.71,22200.0,46.6463,46.6724,46.6029,46.655,22200.0
2014-04-09 14:50:00,53.71,53.72,53.69,53.71,15500.0,46.655,46.6637,46.6377,46.655,15500.0
2014-04-09 15:00:00,53.72,53.78,53.69,53.75,25000.0,46.6637,46.7158,46.6377,46.6898,25000.0
2014-04-09 15:10:00,53.75,53.81,53.72,53.77,20900.0,46.6898,46.7419,46.6637,46.7072,20900.0
2014-04-09 15:20:00,53.77,53.81,53.73,53.78,49200.0,46.7072,46.7419,46.6724,46.7158,49200.0
2014-04-09 15:30:00,53.78,53.9,53.73,53.86,63300.0,46.7158,46.8201,46.6724,46.7853,63300.0
2014-04-09 15:40:00,53.86,53.99,53.85,53.95,70500.0,46.7853,46.8983,46.7766,46.8635,70500.0
2014-04-09 15:50:00,53.95,53.95,53.78,53.88,144700.0,46.8635,46.8635,46.7158,46.8027,144700.0
2014-04-10 09:30:00,53.89,54.83,53.88,54.6,197100.0,46.8114,47.6279,46.8027,47.4281,197100.0
2014-04-10 09:40:00,54.63,54.95,54.63,54.73,94200.0,47.4542,47.7322,47.4542,47.5411,94200.0
2014-04-10 09:50:00,54.73,54.8,54.61,54.71,66600.0,47.5411,47.6019,47.4368,47.5237,66600.0
2014-04-10 10:00:00,54.71,54.81,54.64,54.78,67100.0,47.5237,47.6105,47.4629,47.5845,67100.0
2014-04-10 10:10:00,54.77,54.89,54.55,54.55,33200.0,47.5758,47.68,47.3847,47.3847,33200.0
2014-04-10 10:20:00,54.52,54.6,54.39,54.48,28700.0,47.3586,47.4281,47.2457,47.3239,28700.0
2014-04-10 10:30:00,54.48,54.53,54.34,54.45,8700.0,47.3239,47.3673,47.2023,47.2978,8700.0
2014-04-10 10:40:00,54.41,54.44,54.35,54.36,18800.0,47.2631,47.2891,47.211,47.2197,18800.0
2014-04-10 10:50:00,54.38,54.38,54.13,54.13,27600.0,47.237,47.237,47.0199,47.0199,27600.0
2014-04-10 11:00:00,54.11,54.15,53.9,53.98,58400.0,47.0025,47.0372,46.8201,46.8896,58400.0
2014-04-10 11:10:00,53.99,54.14,53.92,54.09,19900.0,46.8983,47.0286,46.8375,46.9851,19900.0
2014-04-10 11:20:00,54.09,54.13,54.02,54.02,29200.0,46.9851,47.0199,46.9243,46.9243,29200.0
2014-04-10 11:30:00,54.02,54.12,54.02,54.08,25200.0,46.9243,47.0112,46.9243,46.9764,25200.0
2014-04-10 11:40:00,54.08,54.26,54.05,54.24,39800.0,46.9764,47.1328,46.9504,47.1154,39800.0
2014-04-10 11:50:00,54.23,54.32,54.16,54.31,30700.0,47.1067,47.1849,47.0459,47.1762,30700.0
2014-04-10 12:00:00,54.31,54.35,53.88,53.9,37500.0,47.1762,47.211,46.8027,46.8201,37500.0
2014-04-10 12:10:00,53.86,54.13,53.61,53.88,102400.0,46.7853,47.0199,46.5682,46.8027,102400.0
2014-04-10 12:20:00,53.9,54.02,53.87,53.94,9500.0,46.8201,46.9243,46.794,46.8548,9500.0
2014-04-10 12:30:00,53.95,54.07,53.93,53.94,6400.0,46.8635,46.9677,46.8461,46.8548,6400.0
2014-04-10 12:40:00,53.93,53.99,53.88,53.98,12600.0,46.8461,46.8983,46.8027,46.8896,12600.0
2014-04-10 12:50:00,53.96,53.96,53.85,53.85,9300.0,46.8722,46.8722,46.7766,46.7766,9300.0
2014-04-10 13:00:00,53.82,53.88,53.78,53.84,12100.0,46.7506,46.8027,46.7158,46.768,12100.0
2014-04-10 13:10:00,53.83,53.85,53.62,53.64,9200.0,46.7593,46.7766,46.5769,46.5942,9200.0
2014-04-10 13:20:00,53.63,53.65,53.53,53.58,6900.0,46.5855,46.6029,46.4987,46.5421,6900.0
2014-04-10 13:30:00,53.61,53.61,53.54,53.6,12300.0,46.5682,46.5682,46.5074,46.5595,12300.0
2014-04-10 13:40:00,53.59,53.72,53.59,53.72,12700.0,46.5508,46.6637,46.5508,46.6637,12700.0
2014-04-10 13:50:00,53.73,53.79,53.67,53.79,17400.0,46.6724,46.7245,46.6203,46.7245,17400.0
2014-04-10 14:00:00,53.81,53.88,53.76,53.85,21900.0,46.7419,46.8027,46.6985,46.7766,21900.0
2014-04-10 14:10:00,53.86,53.99,53.83,53.98,27700.0,46.7853,46.8983,46.7593,46.8896,27700.0
2014-04-10 14:20:00,53.98,53.99,53.84,53.9,29400.0,46.8896,46.8983,46.768,46.8201,29400.0
2014-04-10 14:30:00,53.88,53.88,53.63,53.72,42300.0,46.8027,46.8027,46.5855,46.6637,42300.0
2014-04-10 14:40:00,53.71,53.72,53.64,53.65,28100.0,46.655,46.6637,46.5942,46.6029,28100.0
2014-04-10 14:50:00,53.65,53.71,53.64,53.65,48400.0,46.6029,46.655,46.5942,46.6029,48400.0
2014-04-10 15:00:00,53.64,53.67,53.14,53.16,69400.0,46.5942,46.6203,46.1599,46.1773,69400.0
2014-04-10 15:10:00,53.14,53.25,53.11,53.25,41500.0,46.1599,46.2555,46.1338,46.2555,41500.0
2014-04-10 15:20:00,53.25,53.25,53.15,53.23,59600.0,46.2555,46.2555,46.1686,46.2381,59600.0
2014-04-10 15:30:00,53.23,53.34,53.19,53.33,84200.0,46.2381,46.3336,46.2033,46.3249,84200.0
2014-04-10 15:40:00,53.33,53.35,53.27,53.31,107600.0,46.3249,46.3423,46.2728,46.3076,107600.0
2014-04-10 15:50:00,53.3,53.37,53.21,53.21,248800.0,46.2989,46.3597,46.2207,46.2207,248800.0
2014-04-11 09:30:00,52.34,52.47,52.26,52.46,80100.0,45.465,45.5779,45.3955,45.5692,80100.0
2014-04-11 09:40:00,52.49,52.6,52.27,52.33,89500.0,45.5953,45.6908,45.4042,45.4563,89500.0
2014-04-11 09:50:00,52.31,52.54,52.31,52.46,22200.0,45.4389,45.6387,45.4389,45.5692,22200.0
2014-04-11 10:00:00,52.45,52.5,52.37,52.46,28100.0,45.5605,45.604,45.491,45.5692,28100.0
2014-04-11 10:10:00,52.48,52.5,52.15,52.18,44000.0,45.5866,45.604,45.2999,45.326,44000.0
2014-04-11 10:20:00,52.2,52.46,52.19,52.43,13600.0,45.3434,45.5692,45.3347,45.5432,13600.0
2014-04-11 10:30:00,52.41,52.63,52.37,52.46,33100.0,45.5258,45.7169,45.491,45.5692,33100.0
2014-04-11 10:40:00,52.47,52.68,52.46,52.58,24000.0,45.5779,45.7603,45.5692,45.6735,24000.0
2014-04-11 10:50:00,52.58,52.84,52.53,52.78,22800.0,45.6735,45.8993,45.63,45.8472,22800.0
2014-04-11 11:00:00,52.74,52.74,52.56,52.57,23000.0,45.8124,45.8124,45.6561,45.6648,23000.0
2014-04-11 11:10:00,52.55,52.91,52.55,52.88,17100.0,45.6474,45.9601,45.6474,45.9341,17100.0
2014-04-11 11:20:00,52.87,52.87,52.7,52.8,26700.0,45.9254,45.9254,45.7777,45.8646,26700.0
2014-04-11 11:30:00,52.78,52.78,52.63,52.67,15900.0,45.8472,45.8472,45.7169,45.7516,15900.0
2014-04-11 11:40:00,52.68,52.68,52.47,52.47,11000.0,45.7603,45.7603,45.5779,45.5779,11000.0
2014-04-11 11:50:00,52.45,52.5,52.4,52.5,13900.0,45.5605,45.604,45.5171,45.604,13900.0
2014-04-11 12:00:00,52.5,52.6,52.39,52.42,18400.0,45.604,45.6908,45.5084,45.5345,18400.0
2014-04-11 12:10:00,52.4,52.42,52.2,52.25,35400.0,45.5171,45.5345,45.3434,45.3868,35400.0
2014-04-11 12:20:00,52.25,52.28,52.2,52.26,31800.0,45.3868,45.4129,45.3434,45.3955,31800.0
2014-04-11 12:30:00,52.33,52.4,52.3,52.4,12000.0,45.4563,45.5171,45.4302,45.5171,12000.0
2014-04-11 12:40:00,52.38,52.45,52.32,52.32,10900.0,45.4997,45.5605,45.4476,45.4476,10900.0
2014-04-11 12:50:00,52.3,52.38,52.26,52.35,25700.0,45.4302,45.4997,45.3955,45.4737,25700.0
2014-04-11 13:00:00,52.36,52.37,52.27,52.3,21100.0,45.4824,45.491,45.4042,45.4302,21100.0
2014-04-11 13:10:00,52.29,52.39,52.24,52.27,9900.0,45.4216,45.5084,45.3781,45.4042,9900.0
2014-04-11 13:20:00,52.26,52.26,52.15,52.2,31100.0,45.3955,45.3955,45.2999,45.3434,31100.0
2014-04-11 13:30:00,52.19,52.19,52.1,52.12,27200.0,45.3347,45.3347,45.2565,45.2739,27200.0
2014-04-11 13:40:00,52.12,52.18,52.11,52.12,18800.0,45.2739,45.326,45.2652,45.2739,18800.0
2014-04-11 13:50:00,52.13,52.16,52.05,52.07,20100.0,45.2826,45.3086,45.2131,45.2305,20100.0
2014-04-11 14:00:00,52.06,52.15,52.03,52.06,22800.0,45.2218,45.2999,45.1957,45.2218,22800.0
2014-04-11 14:10:00,52.05,52.07,51.89,51.9,25300.0,45.2131,45.2305,45.0741,45.0828,25300.0
2014-04-11 14:20:00,51.9,51.9,51.73,51.76,136200.0,45.0828,45.0828,44.9351,44.9612,136200.0
2014-04-11 14:30:00,51.78,51.84,51.77,51.78,29500.0,44.9785,45.0307,44.9699,44.9785,29500.0
2014-04-11 14:40:00,51.78,51.8,51.6,51.6,43800.0,44.9785,44.9959,44.8222,44.8222,43800.0
2014-04-11 14:50:00,51.6,51.83,51.6,51.82,44700.0,44.8222,45.022,44.8222,45.0133,44700.0
2014-04-11 15:00:00,51.79,51.8,51.71,51.78,31800.0,44.9872,44.9959,44.9177,44.9785,31800.0
2014-04-11 15:10:00,51.78,51.79,51.72,51.74,40200.0,44.9785,44.9872,44.9264,44.9438,40200.0
2014-04-11 15:20:00,51.74,52.02,51.73,51.98,38200.0,44.9438,45.187,44.9351,45.1523,38200.0
2014-04-11 15:30:00,51.98,51.98,51.89,51.9,43900.0,45.1523,45.1523,45.0741,45.0828,43900.0
2014-04-11 15:40:00,51.9,51.99,51.84,51.99,87000.0,45.0828,45.161,45.0307,45.161,87000.0
2014-04-11 15:50:00,51.98,51.98,51.79,51.81,128500.0,45.1523,45.1523,44.9872,45.0046,128500.0
2014-04-14 09:30:00,51.74,52.13,51.7,51.96,99900.0,44.9438,45.2826,44.9091,45.1349,99900.0
2014-04-14 09:40:00,51.96,52.01,51.62,51.65,49600.0,45.1349,45.1783,44.8396,44.8656,49600.0
2014-04-14 09:50:00,51.67,51.8,51.59,51.63,43100.0,44.883,44.9959,44.8135,44.8482,43100.0
2014-04-14 10:00:00,51.65,51.79,51.54,51.72,51000.0,44.8656,44.9872,44.7701,44.9264,51000.0
2014-04-14 10:10:00,51.71,51.81,51.67,51.68,30200.0,44.9177,45.0046,44.883,44.8917,30200.0
2014-04-14 10:20:00,51.65,51.69,51.49,51.57,37100.0,44.8656,44.9004,44.7266,44.7961,37100.0
2014-04-14 10:30:00,51.54,51.73,51.54,51.71,34100.0,44.7701,44.9351,44.7701,44.9177,34100.0
2014-04-14 10:40:00,51.73,51.82,51.7,51.8,25800.0,44.9351,45.0133,44.9091,44.9959,25800.0
2014-04-14 10:50:00,51.84,52.02,51.83,51.91,16100.0,45.0307,45.187,45.022,45.0915,16100.0
2014-04-14 11:00:00,51.92,51.94,51.65,51.65,39200.0,45.1002,45.1175,44.8656,44.8656,39200.0
2014-04-14 11:10:00,51.63,51.63,51.48,51.52,32600.0,44.8482,44.8482,44.718,44.7527,32600.0
2014-04-14 11:20:00,51.51,51.51,51.31,51.42,53500.0,44.744,44.744,44.5703,44.6658,53500.0
2014-04-14 11:30:00,51.43,51.45,51.28,51.35,51000.0,44.6745,44.6919,44.5442,44.605,51000.0
2014-04-14 11:40:00,51.35,51.35,51.21,51.27,26400.0,44.605,44.605,44.4834,44.5355,26400.0
2014-04-14 11:50:00,51.27,51.32,51.15,51.25,23100.0,44.5355,44.579,44.4313,44.5182,23100.0
2014-04-14 12:00:00,51.25,51.43,51.25,51.4,19800.0,44.5182,44.6745,44.5182,44.6485,19800.0
2014-04-14 12:10:00,51.41,51.51,51.38,51.45,19700.0,44.6571,44.744,44.6311,44.6919,19700.0
2014-04-14 12:20:00,51.44,51.45,51.23,51.25,19400.0,44.6832,44.6919,44.5008,44.5182,19400.0
2014-04-14 12:30:00,51.27,51.52,51.23,51.47,14200.0,44.5355,44.7527,44.5008,44.7093,14200.0
2014-04-14 12:40:00,51.47,51.48,51.45,51.45,9800.0,44.7093,44.718,44.6919,44.6919,9800.0
2014-04-14 12:50:00,51.45,51.45,51.35,51.39,13000.0,44.6919,44.6919,44.605,44.6398,13000.0
2014-04-14 13:00:00,51.39,51.45,51.36,51.4,9500.0,44.6398,44.6919,44.6137,44.6485,9500.0
2014-04-14 13:10:00,51.38,51.39,51.31,51.35,10500.0,44.6311,44.6398,44.5703,44.605,10500.0
2014-04-14 13:20:00,51.34,51.34,51.24,51.24,10000.0,44.5963,44.5963,44.5095,44.5095,10000.0
2014-04-14 13:30:00,51.22,51.35,51.22,51.33,8900.0,44.4921,44.605,44.4921,44.5877,8900.0
2014-04-14 13:40:00,51.33,51.33,51.18,51.18,14700.0,44.5877,44.5877,44.4574,44.4574,14700.0
2014-04-14 13:50:00,51.17,51.22,51.07,51.09,20000.0,44.4487,44.4921,44.3618,44.3792,20000.0
2014-04-14 14:00:00,51.09,51.13,51.03,51.13,30000.0,44.3792,44.4139,44.3271,44.4139,30000.0
2014-04-14 14:10:00,51.12,51.15,51.05,51.05,19400.0,44.4052,44.4313,44.3444,44.3444,19400.0
2014-04-14 14:20:00,51.05,51.08,50.87,50.88,49100.0,44.3444,44.3705,44.1881,44.1968,49100.0
2014-04-14 14:30:00,50.88,50.92,50.78,50.87,32900.0,44.1968,44.2315,44.1099,44.1881,32900.0
2014-04-14 14:40:00,50.87,50.87,50.8,50.83,40800.0,44.1881,44.1881,44.1273,44.1533,40800.0
2014-04-14 14:50:00,50.83,50.94,50.79,50.83,34700.0,44.1533,44.2489,44.1186,44.1533,34700.0
2014-04-14 15:00:00,50.84,50.87,50.73,50.76,31500.0,44.162,44.1881,44.0665,44.0925,31500.0
2014-04-14 15:10:00,50.77,50.8,50.56,50.6,32000.0,44.1012,44.1273,43.9188,43.9535,32000.0
2014-04-14 15:20:00,50.62,50.7,50.62,50.7,32200.0,43.9709,44.0404,43.9709,44.0404,32200.0
2014-04-14 15:30:00,50.7,50.87,50.7,50.86,54300.0,44.0404,44.1881,44.0404,44.1794,54300.0
2014-04-14 15:40:00,50.85,50.95,50.76,50.87,77800.0,44.1707,44.2576,44.0925,44.1881,77800.0
2014-04-14 15:50:00,50.86,51.08,50.84,51.02,105700.0,44.1794,44.3705,44.162,44.3184,105700.0
2014-04-15 09:30:00,51.14,51.25,51.05,51.23,23200.0,44.4226,44.5182,44.3444,44.5008,23200.0
2014-04-15 09:40:00,51.24,51.45,51.24,51.43,18100.0,44.5095,44.6919,44.5095,44.6745,18100.0
2014-04-15 09:50:00,51.42,51.45,51.16,51.26,13400.0,44.6658,44.6919,44.44,44.5269,13400.0
2014-04-15 10:00:00,51.28,51.34,51.17,51.21,17900.0,44.5442,44.5963,44.4487,44.4834,17900.0
2014-04-15 10:10:00,51.25,51.34,51.11,51.12,24400.0,44.5182,44.5963,44.3966,44.4052,24400.0
2014-04-15 10:20:00,51.13,51.14,50.82,50.85,27000.0,44.4139,44.4226,44.1446,44.1707,27000.0
2014-04-15 10:30:00,50.84,50.97,50.69,50.84,19700.0,44.162,44.2749,44.0317,44.162,19700.0
2014-04-15 10:40:00,50.85,50.91,50.74,50.8,16100.0,44.1707,44.2228,44.0752,44.1273,16100.0
2014-04-15 10:50:00,50.83,50.87,50.43,50.54,51100.0,44.1533,44.1881,43.8059,43.9014,51100.0
2014-04-15 11:00:00,50.53,50.53,50.3,50.34,35300.0,43.8927,43.8927,43.6929,43.7277,35300.0
2014-04-15 11:10:00,50.34,50.37,50.26,50.3,23500.0,43.7277,43.7538,43.6582,43.6929,23500.0
2014-04-15 11:20:00,50.31,50.38,50.27,50.33,27100.0,43.7016,43.7624,43.6669,43.719,27100.0
2014-04-15 11:30:00,50.37,50.53,50.29,50.49,24300.0,43.7538,43.8927,43.6843,43.858,24300.0
2014-04-15 11:40:00,50.48,50.48,50.12,50.19,23600.0,43.8493,43.8493,43.5366,43.5974,23600.0
2014-04-15 11:50:00,50.17,50.25,50.09,50.15,18000.0,43.58,43.6495,43.5105,43.5627,18000.0
2014-04-15 12:00:00,50.16,50.17,49.87,49.97,43700.0,43.5713,43.58,43.3194,43.4063,43700.0
2014-04-15 12:10:00,49.96,50.01,49.88,49.92,74700.0,43.3976,43.441,43.3281,43.3629,74700.0
2014-04-15 12:20:00,49.93,49.94,49.76,49.86,51100.0,43.3715,43.3802,43.2239,43.3107,51100.0
2014-04-15 12:30:00,49.86,49.86,49.76,49.76,20900.0,43.3107,43.3107,43.2239,43.2239,20900.0
2014-04-15 12:40:00,49.77,49.86,49.75,49.76,25500.0,43.2326,43.3107,43.2152,43.2239,25500.0
2014-04-15 12:50:00,49.76,49.76,49.65,49.69,18400.0,43.2239,43.2239,43.1283,43.1631,18400.0
2014-04-15 13:00:00,49.7,49.87,49.66,49.83,20700.0,43.1718,43.3194,43.137,43.2847,20700.0
2014-04-15 13:10:00,49.82,49.86,49.72,49.8,45900.0,43.276,43.3107,43.1891,43.2586,45900.0
2014-04-15 13:20:00,49.8,49.84,49.69,49.84,22500.0,43.2586,43.2934,43.1631,43.2934,22500.0
2014-04-15 13:30:00,49.86,50.09,49.85,50.0,24500.0,43.3107,43.5105,43.3021,43.4324,24500.0
2014-04-15 13:40:00,49.98,50.05,49.78,49.8,40500.0,43.415,43.4758,43.2413,43.2586,40500.0
2014-04-15 13:50:00,49.8,50.1,49.77,50.08,33100.0,43.2586,43.5192,43.2326,43.5018,33100.0
2014-04-15 14:00:00,50.07,50.21,50.06,50.07,26600.0,43.4932,43.6148,43.4845,43.4932,26600.0
2014-04-15 14:10:00,50.08,50.16,50.03,50.09,26900.0,43.5018,43.5713,43.4584,43.5105,26900.0
2014-04-15 14:20:00,50.07,50.15,50.01,50.11,28200.0,43.4932,43.5627,43.441,43.5279,28200.0
2014-04-15 14:30:00,50.11,50.36,50.11,50.36,20100.0,43.5279,43.7451,43.5279,43.7451,20100.0
2014-04-15 14:40:00,50.35,50.44,50.32,50.42,23700.0,43.7364,43.8146,43.7103,43.7972,23700.0
2014-04-15 14:50:00,50.43,50.61,50.41,50.41,63400.0,43.8059,43.9622,43.7885,43.7885,63400.0
2014-04-15 15:00:00,50.41,50.53,50.34,50.35,32300.0,43.7885,43.8927,43.7277,43.7364,32300.0
2014-04-15 15:10:00,50.35,50.65,50.31,50.65,56800.0,43.7364,43.997,43.7016,43.997,56800.0
2014-04-15 15:20:00,50.65,50.74,50.58,50.74,46900.0,43.997,44.0752,43.9362,44.0752,46900.0
2014-04-15 15:30:00,50.74,50.74,50.63,50.64,66300.0,44.0752,44.0752,43.9796,43.9883,66300.0
2014-04-15 15:40:00,50.65,50.7,50.55,50.68,60800.0,43.997,44.0404,43.9101,44.023,60800.0
2014-04-15 15:50:00,50.68,50.8,50.67,50.75,173700.0,44.023,44.1273,44.0143,44.0838,173700.0
2014-04-16 09:30:00,51.19,51.19,50.81,50.98,62700.0,44.466,44.466,44.136,44.2836,62700.0
2014-04-16 09:40:00,51.0,51.14,50.93,50.93,22000.0,44.301,44.4226,44.2402,44.2402,22000.0
2014-04-16 09:50:00,50.93,51.04,50.88,50.98,13200.0,44.2402,44.3357,44.1968,44.2836,13200.0
2014-04-16 10:00:00,50.97,51.06,50.88,50.94,22400.0,44.2749,44.3531,44.1968,44.2489,22400.0
2014-04-16 10:10:00,50.94,51.14,50.93,51.07,18600.0,44.2489,44.4226,44.2402,44.3618,18600.0
2014-04-16 10:20:00,51.09,51.21,50.96,50.96,36200.0,44.3792,44.4834,44.2663,44.2663,36200.0
2014-04-16 10:30:00,50.96,51.02,50.88,50.92,9900.0,44.2663,44.3184,44.1968,44.2315,9900.0
2014-04-16 10:40:00,50.91,50.97,50.76,50.93,30000.0,44.2228,44.2749,44.0925,44.2402,30000.0
2014-04-16 10:50:00,50.92,51.0,50.87,50.89,21600.0,44.2315,44.301,44.1881,44.2055,21600.0
2014-04-16 11:00:00,50.88,50.88,50.71,50.71,46400.0,44.1968,44.1968,44.0491,44.0491,46400.0
2014-04-16 11:10:00,50.74,50.96,50.74,50.95,39600.0,44.0752,44.2663,44.0752,44.2576,39600.0
2014-04-16 11:20:00,50.94,50.96,50.81,50.87,30200.0,44.2489,44.2663,44.136,44.1881,30200.0
2014-04-16 11:30:00,50.87,50.93,50.79,50.82,16500.0,44.1881,44.2402,44.1186,44.1446,16500.0
2014-04-16 11:40:00,50.83,50.95,50.81,50.94,20000.0,44.1533,44.2576,44.136,44.2489,20000.0
2014-04-16 11:50:00,50.94,51.04,50.91,50.97,12700.0,44.2489,44.3357,44.2228,44.2749,12700.0
2014-04-16 12:00:00,50.98,51.12,50.98,51.04,22700.0,44.2836,44.4052,44.2836,44.3357,22700.0
2014-04-16 12:10:00,51.04,51.1,50.98,51.0,31700.0,44.3357,44.3879,44.2836,44.301,31700.0
2014-04-16 12:20:00,51.0,51.14,50.96,51.12,24500.0,44.301,44.4226,44.2663,44.4052,24500.0
2014-04-16 12:30:00,51.13,51.14,50.95,51.03,26100.0,44.4139,44.4226,44.2576,44.3271,26100.0
2014-04-16 12:40:00,51.03,51.04,50.94,50.97,26900.0,44.3271,44.3357,44.2489,44.2749,26900.0
2014-04-16 12:50:00,50.97,51.0,50.87,50.88,25600.0,44.2749,44.301,44.1881,44.1968,25600.0
2014-04-16 13:00:00,50.86,50.88,50.63,50.73,39400.0,44.1794,44.1968,43.9796,44.0665,39400.0
2014-04-16 13:10:00,50.72,50.86,50.67,50.79,17900.0,44.0578,44.1794,44.0143,44.1186,17900.0
2014-04-16 13:20:00,50.79,50.96,50.76,50.92,19500.0,44.1186,44.2663,44.0925,44.2315,19500.0
2014-04-16 13:30:00,50.93,50.94,50.84,50.87,19400.0,44.2402,44.2489,44.162,44.1881,19400.0
2014-04-16 13:40:00,50.9,51.01,50.9,50.97,19000.0,44.2141,44.3097,44.2141,44.2749,19000.0
2014-04-16 13:50:00,50.96,50.98,50.85,50.98,18100.0,44.2663,44.2836,44.1707,44.2836,18100.0
2014-04-16 14:00:00,50.98,51.0,50.93,51.0,15900.0,44.2836,44.301,44.2402,44.301,15900.0
2014-04-16 14:10:00,51.01,51.06,50.95,50.99,24200.0,44.3097,44.3531,44.2576,44.2923,24200.0
2014-04-16 14:20:00,50.99,51.04,50.95,50.96,18800.0,44.2923,44.3357,44.2576,44.2663,18800.0
2014-04-16 14:30:00,50.97,51.08,50.97,51.02,17100.0,44.2749,44.3705,44.2749,44.3184,17100.0
2014-04-16 14:40:00,51.02,51.11,51.01,51.09,18900.0,44.3184,44.3966,44.3097,44.3792,18900.0
2014-04-16 14:50:00,51.1,51.13,51.03,51.07,31000.0,44.3879,44.4139,44.3271,44.3618,31000.0
2014-04-16 15:00:00,51.08,51.1,50.99,51.1,32600.0,44.3705,44.3879,44.2923,44.3879,32600.0
2014-04-16 15:10:00,51.1,51.17,51.09,51.13,32200.0,44.3879,44.4487,44.3792,44.4139,32200.0
2014-04-16 15:20:00,51.13,51.2,51.13,51.16,40200.0,44.4139,44.4747,44.4139,44.44,40200.0
2014-04-16 15:30:00,51.15,51.19,51.15,51.18,47400.0,44.4313,44.466,44.4313,44.4574,47400.0
2014-04-16 15:40:00,51.18,51.2,51.09,51.09,97900.0,44.4574,44.4747,44.3792,44.3792,97900.0
2014-04-16 15:50:00,51.1,51.17,51.09,51.1,208000.0,44.3879,44.4487,44.3792,44.3879,208000.0
2014-04-17 09:30:00,50.93,51.46,50.93,51.3,37100.0,44.2402,44.7006,44.2402,44.5616,37100.0
2014-04-17 09:40:00,51.34,51.38,51.19,51.35,19900.0,44.5963,44.6311,44.466,44.605,19900.0
2014-04-17 09:50:00,51.34,51.36,51.19,51.33,13800.0,44.5963,44.6137,44.466,44.5877,13800.0
2014-04-17 10:00:00,51.33,51.44,51.28,51.42,19500.0,44.5877,44.6832,44.5442,44.6658,19500.0
2014-04-17 10:10:00,51.43,51.55,51.32,51.39,60000.0,44.6745,44.7788,44.579,44.6398,60000.0
2014-04-17 10:20:00,51.41,51.57,51.37,51.55,24200.0,44.6571,44.7961,44.6224,44.7788,24200.0
2014-04-17 10:30:00,51.56,51.57,51.44,51.51,9400.0,44.7874,44.7961,44.6832,44.744,9400.0
2014-04-17 10:40:00,51.52,51.53,51.36,51.38,27400.0,44.7527,44.7614,44.6137,44.6311,27400.0
2014-04-17 10:50:00,51.4,51.47,51.33,51.44,11100.0,44.6485,44.7093,44.5877,44.6832,11100.0
2014-04-17 11:00:00,51.44,51.47,51.29,51.39,46300.0,44.6832,44.7093,44.5529,44.6398,46300.0
2014-04-17 11:10:00,51.39,51.4,51.18,51.19,37400.0,44.6398,44.6485,44.4574,44.466,37400.0
2014-04-17 11:20:00,51.19,51.29,51.18,51.25,31000.0,44.466,44.5529,44.4574,44.5182,31000.0
2014-04-17 11:30:00,51.25,51.34,51.2,51.34,19500.0,44.5182,44.5963,44.4747,44.5963,19500.0
2014-04-17 11:40:00,51.34,51.43,51.33,51.33,11600.0,44.5963,44.6745,44.5877,44.5877,11600.0
2014-04-17 11:50:00,51.31,51.38,51.28,51.34,13400.0,44.5703,44.6311,44.5442,44.5963,13400.0
2014-04-17 12:00:00,51.34,51.35,51.27,51.29,14400.0,44.5963,44.605,44.5355,44.5529,14400.0
2014-04-17 12:10:00,51.3,51.32,51.15,51.15,16500.0,44.5616,44.579,44.4313,44.4313,16500.0
2014-04-17 12:20:00,51.14,51.18,51.08,51.11,23700.0,44.4226,44.4574,44.3705,44.3966,23700.0
2014-04-17 12:30:00,51.12,51.12,51.02,51.11,23300.0,44.4052,44.4052,44.3184,44.3966,23300.0
2014-04-17 12:40:00,51.11,51.16,51.05,51.16,16200.0,44.3966,44.44,44.3444,44.44,16200.0
2014-04-17 12:50:00,51.15,51.25,51.13,51.25,20500.0,44.4313,44.5182,44.4139,44.5182,20500.0
2014-04-17 13:00:00,51.25,51.37,51.23,51.37,20100.0,44.5182,44.6224,44.5008,44.6224,20100.0
2014-04-17 13:10:00,51.38,51.46,51.38,51.44,13400.0,44.6311,44.7006,44.6311,44.6832,13400.0
2014-04-17 13:20:00,51.44,51.5,51.42,51.49,16800.0,44.6832,44.7353,44.6658,44.7266,16800.0
2014-04-17 13:30:00,51.49,51.59,51.47,51.55,12300.0,44.7266,44.8135,44.7093,44.7788,12300.0
2014-04-17 13:40:00,51.55,51.57,51.49,51.55,29000.0,44.7788,44.7961,44.7266,44.7788,29000.0
2014-04-17 13:50:00,51.54,51.56,51.49,51.5,37700.0,44.7701,44.7874,44.7266,44.7353,37700.0
2014-04-17 14:00:00,51.49,51.49,51.43,51.49,15800.0,44.7266,44.7266,44.6745,44.7266,15800.0
2014-04-17 14:10:00,51.48,51.54,51.48,51.54,20000.0,44.718,44.7701,44.718,44.7701,20000.0
2014-04-17 14:20:00,51.54,51.56,51.49,51.52,23400.0,44.7701,44.7874,44.7266,44.7527,23400.0
2014-04-17 14:30:00,51.55,51.57,51.5,51.55,17300.0,44.7788,44.7961,44.7353,44.7788,17300.0
2014-04-17 14:40:00,51.56,51.56,51.49,51.49,16800.0,44.7874,44.7874,44.7266,44.7266,16800.0
2014-04-17 14:50:00,51.49,51.51,51.45,51.46,18500.0,44.7266,44.744,44.6919,44.7006,18500.0
2014-04-17 15:00:00,51.46,51.49,51.43,51.49,20700.0,44.7006,44.7266,44.6745,44.7266,20700.0
2014-04-17 15:10:00,51.5,51.55,51.48,51.49,30800.0,44.7353,44.7788,44.718,44.7266,30800.0
2014-04-17 15:20:00,51.49,51.54,51.48,51.54,28400.0,44.7266,44.7701,44.718,44.7701,28400.0
2014-04-17 15:30:00,51.53,51.54,51.43,51.48,43000.0,44.7614,44.7701,44.6745,44.718,43000.0
2014-04-17 15:40:00,51.48,51.5,51.38,51.39,72000.0,44.718,44.7353,44.6311,44.6398,72000.0
2014-04-17 15:50:00,51.39,51.42,51.31,51.33,130500.0,44.6398,44.6658,44.5703,44.5877,130500.0
2014-04-21 09:30:00,51.27,51.36,50.9,51.03,70700.0,44.5355,44.6137,44.2141,44.3271,70700.0
2014-04-21 09:40:00,51.02,51.08,50.91,50.95,6800.0,44.3184,44.3705,44.2228,44.2576,6800.0
2014-04-21 09:50:00,50.93,51.06,50.91,51.0,64900.0,44.2402,44.3531,44.2228,44.301,64900.0
2014-04-21 10:00:00,51.0,51.15,50.94,51.13,31400.0,44.301,44.4313,44.2489,44.4139,31400.0
2014-04-21 10:10:00,51.13,51.15,50.89,50.9,41100.0,44.4139,44.4313,44.2055,44.2141,41100.0
2014-04-21 10:20:00,50.89,50.91,50.81,50.85,12700.0,44.2055,44.2228,44.136,44.1707,12700.0
2014-04-21 10:30:00,50.85,50.85,50.74,50.75,16400.0,44.1707,44.1707,44.0752,44.0838,16400.0
2014-04-21 10:40:00,50.78,50.8,50.71,50.78,26200.0,44.1099,44.1273,44.0491,44.1099,26200.0
2014-04-21 10:50:00,50.78,50.85,50.76,50.79,24500.0,44.1099,44.1707,44.0925,44.1186,24500.0
2014-04-21 11:00:00,50.81,50.84,50.75,50.75,18100.0,44.136,44.162,44.0838,44.0838,18100.0
2014-04-21 11:10:00,50.77,50.95,50.77,50.95,23800.0,44.1012,44.2576,44.1012,44.2576,23800.0
2014-04-21 11:20:00,50.95,50.95,50.9,50.91,17900.0,44.2576,44.2576,44.2141,44.2228,17900.0
2014-04-21 11:30:00,50.91,50.96,50.91,50.92,11600.0,44.2228,44.2663,44.2228,44.2315,11600.0
2014-04-21 11:40:00,50.92,50.96,50.87,50.88,81200.0,44.2315,44.2663,44.1881,44.1968,81200.0
2014-04-21 11:50:00,50.88,51.05,50.88,51.05,7800.0,44.1968,44.3444,44.1968,44.3444,7800.0
2014-04-21 12:00:00,51.04,51.19,51.02,51.11,16600.0,44.3357,44.466,44.3184,44.3966,16600.0
2014-04-21 12:10:00,51.11,51.16,51.04,51.13,32700.0,44.3966,44.44,44.3357,44.4139,32700.0
2014-04-21 12:20:00,51.13,51.16,51.04,51.09,35100.0,44.4139,44.44,44.3357,44.3792,35100.0
2014-04-21 12:30:00,51.07,51.11,51.06,51.09,6000.0,44.3618,44.3966,44.3531,44.3792,6000.0
2014-04-21 12:40:00,51.12,51.18,51.12,51.17,5800.0,44.4052,44.4574,44.4052,44.4487,5800.0
2014-04-21 12:50:00,51.16,51.17,51.12,51.14,5400.0,44.44,44.4487,44.4052,44.4226,5400.0
2014-04-21 13:00:00,51.15,51.15,51.08,51.08,4900.0,44.4313,44.4313,44.3705,44.3705,4900.0
2014-04-21 13:10:00,51.09,51.17,51.08,51.15,3000.0,44.3792,44.4487,44.3705,44.4313,3000.0
2014-04-21 13:20:00,51.15,51.17,51.12,51.17,7600.0,44.4313,44.4487,44.4052,44.4487,7600.0
2014-04-21 13:30:00,51.17,51.19,51.13,51.19,12400.0,44.4487,44.466,44.4139,44.466,12400.0
2014-04-21 13:40:00,51.18,51.2,51.11,51.15,8600.0,44.4574,44.4747,44.3966,44.4313,8600.0
2014-04-21 13:50:00,51.16,51.19,51.13,51.15,12500.0,44.44,44.466,44.4139,44.4313,12500.0
2014-04-21 14:00:00,51.16,51.21,51.14,51.15,7800.0,44.44,44.4834,44.4226,44.4313,7800.0
2014-04-21 14:10:00,51.16,51.19,51.15,51.15,10300.0,44.44,44.466,44.4313,44.4313,10300.0
2014-04-21 14:20:00,51.16,51.18,51.12,51.17,10400.0,44.44,44.4574,44.4052,44.4487,10400.0
2014-04-21 14:30:00,51.17,51.17,51.11,51.14,21600.0,44.4487,44.4487,44.3966,44.4226,21600.0
2014-04-21 14:40:00,51.15,51.15,51.07,51.11,21000.0,44.4313,44.4313,44.3618,44.3966,21000.0
2014-04-21 14:50:00,51.11,51.13,51.07,51.08,7700.0,44.3966,44.4139,44.3618,44.3705,7700.0
2014-04-21 15:00:00,51.08,51.1,50.96,51.01,41500.0,44.3705,44.3879,44.2663,44.3097,41500.0
2014-04-21 15:10:00,51.01,51.05,50.99,50.99,13800.0,44.3097,44.3444,44.2923,44.2923,13800.0
2014-04-21 15:20:00,50.99,51.04,50.98,50.99,15900.0,44.2923,44.3357,44.2836,44.2923,15900.0
2014-04-21 15:30:00,50.99,51.01,50.96,51.01,29700.0,44.2923,44.3097,44.2663,44.3097,29700.0
2014-04-21 15:40:00,51.0,51.01,50.92,50.95,47700.0,44.301,44.3097,44.2315,44.2576,47700.0
2014-04-21 15:50:00,50.95,51.02,50.9,51.02,159000.0,44.2576,44.3184,44.2141,44.3184,159000.0
2014-04-22 09:30:00,51.34,51.66,51.34,51.61,73600.0,44.5963,44.8743,44.5963,44.8309,73600.0
2014-04-22 09:40:00,51.62,51.74,51.55,51.72,36900.0,44.8396,44.9438,44.7788,44.9264,36900.0
2014-04-22 09:50:00,51.71,51.8,51.65,51.75,80400.0,44.9177,44.9959,44.8656,44.9525,80400.0
2014-04-22 10:00:00,51.75,51.88,51.72,51.79,58600.0,44.9525,45.0654,44.9264,44.9872,58600.0
2014-04-22 10:10:00,51.82,51.82,51.66,51.72,50500.0,45.0133,45.0133,44.8743,44.9264,50500.0
2014-04-22 10:20:00,51.72,51.75,51.67,51.73,18400.0,44.9264,44.9525,44.883,44.9351,18400.0
2014-04-22 10:30:00,51.74,51.78,51.7,51.75,21100.0,44.9438,44.9785,44.9091,44.9525,21100.0
2014-04-22 10:40:00,51.74,51.76,51.72,51.72,20900.0,44.9438,44.9612,44.9264,44.9264,20900.0
2014-04-22 10:50:00,51.75,51.8,51.72,51.79,61900.0,44.9525,44.9959,44.9264,44.9872,61900.0
2014-04-22 11:00:00,51.79,51.9,51.78,51.84,35200.0,44.9872,45.0828,44.9785,45.0307,35200.0
2014-04-22 11:10:00,51.85,51.87,51.79,51.8,12100.0,45.0394,45.0567,44.9872,44.9959,12100.0
2014-04-22 11:20:00,51.8,51.81,51.79,51.8,8300.0,44.9959,45.0046,44.9872,44.9959,8300.0
2014-04-22 11:30:00,51.8,51.83,51.79,51.83,18400.0,44.9959,45.022,44.9872,45.022,18400.0
2014-04-22 11:40:00,51.83,51.85,51.77,51.85,32500.0,45.022,45.0394,44.9699,45.0394,32500.0
2014-04-22 11:50:00,51.83,51.89,51.82,51.83,42400.0,45.022,45.0741,45.0133,45.022,42400.0
2014-04-22 12:00:00,51.83,51.85,51.82,51.84,19600.0,45.022,45.0394,45.0133,45.0307,19600.0
2014-04-22 12:10:00,51.83,51.85,51.82,51.83,13300.0,45.022,45.0394,45.0133,45.022,13300.0
2014-04-22 12:20:00,51.83,51.87,51.82,51.83,22700.0,45.022,45.0567,45.0133,45.022,22700.0
2014-04-22 12:30:00,51.83,51.87,51.8,51.83,46900.0,45.022,45.0567,44.9959,45.022,46900.0
2014-04-22 12:40:00,51.83,51.83,51.79,51.8,13900.0,45.022,45.022,44.9872,44.9959,13900.0
2014-04-22 12:50:00,51.8,51.8,51.77,51.79,25800.0,44.9959,44.9959,44.9699,44.9872,25800.0
2014-04-22 13:00:00,51.8,51.83,51.78,51.82,26600.0,44.9959,45.022,44.9785,45.0133,26600.0
2014-04-22 13:10:00,51.82,51.83,51.8,51.82,58400.0,45.0133,45.022,44.9959,45.0133,58400.0
2014-04-22 13:20:00,51.82,52.0,51.82,52.0,19400.0,45.0133,45.1696,45.0133,45.1696,19400.0
2014-04-22 13:30:00,52.0,52.16,51.99,52.15,26200.0,45.1696,45.3086,45.161,45.2999,26200.0
2014-04-22 13:40:00,52.16,52.17,52.07,52.16,93400.0,45.3086,45.3173,45.2305,45.3086,93400.0
2014-04-22 13:50:00,52.16,52.26,52.16,52.26,37300.0,45.3086,45.3955,45.3086,45.3955,37300.0
2014-04-22 14:00:00,52.26,52.27,52.23,52.24,59700.0,45.3955,45.4042,45.3694,45.3781,59700.0
2014-04-22 14:10:00,52.25,52.33,52.25,52.32,43700.0,45.3868,45.4563,45.3868,45.4476,43700.0
2014-04-22 14:20:00,52.32,52.35,52.3,52.33,47000.0,45.4476,45.4737,45.4302,45.4563,47000.0
2014-04-22 14:30:00,52.33,52.4,52.33,52.4,62800.0,45.4563,45.5171,45.4563,45.5171,62800.0
2014-04-22 14:40:00,52.4,52.4,52.34,52.36,40400.0,45.5171,45.5171,45.465,45.4824,40400.0
2014-04-22 14:50:00,52.36,52.38,52.34,52.34,29800.0,45.4824,45.4997,45.465,45.465,29800.0
2014-04-22 15:00:00,52.34,52.34,52.12,52.12,64100.0,45.465,45.465,45.2739,45.2739,64100.0
2014-04-22 15:10:00,52.13,52.14,52.08,52.13,59000.0,45.2826,45.2913,45.2391,45.2826,59000.0
2014-04-22 15:20:00,52.12,52.13,52.1,52.11,45400.0,45.2739,45.2826,45.2565,45.2652,45400.0
2014-04-22 15:30:00,52.11,52.16,52.1,52.13,63100.0,45.2652,45.3086,45.2565,45.2826,63100.0
2014-04-22 15:40:00,52.13,52.13,52.06,52.1,79000.0,45.2826,45.2826,45.2218,45.2565,79000.0
2014-04-22 15:50:00,52.1,52.14,52.07,52.07,154900.0,45.2565,45.2913,45.2305,45.2305,154900.0
2014-04-23 09:30:00,52.17,52.51,52.17,52.51,40300.0,45.3173,45.6127,45.3173,45.6127,40300.0
2014-04-23 09:40:00,52.51,52.76,52.51,52.68,90100.0,45.6127,45.8298,45.6127,45.7603,90100.0
2014-04-23 09:50:00,52.69,52.98,52.69,52.97,97600.0,45.769,46.0209,45.769,46.0122,97600.0
2014-04-23 10:00:00,52.95,53.03,52.66,52.83,173700.0,45.9949,46.0644,45.743,45.8906,173700.0
2014-04-23 10:10:00,52.85,53.06,52.82,53.04,137500.0,45.908,46.0904,45.8819,46.073,137500.0
2014-04-23 10:20:00,53.06,53.35,53.06,53.11,119500.0,46.0904,46.3423,46.0904,46.1338,119500.0
2014-04-23 10:30:00,53.1,53.11,52.84,52.91,49300.0,46.1252,46.1338,45.8993,45.9601,49300.0
2014-04-23 10:40:00,52.92,53.0,52.82,52.98,38900.0,45.9688,46.0383,45.8819,46.0209,38900.0
2014-04-23 10:50:00,52.98,53.11,52.83,52.88,123100.0,46.0209,46.1338,45.8906,45.9341,123100.0
2014-04-23 11:00:00,52.93,53.0,52.91,52.92,22500.0,45.9775,46.0383,45.9601,45.9688,22500.0
2014-04-23 11:10:00,52.91,52.92,52.8,52.89,26900.0,45.9601,45.9688,45.8646,45.9427,26900.0
2014-04-23 11:20:00,52.87,52.92,52.7,52.92,25300.0,45.9254,45.9688,45.7777,45.9688,25300.0
2014-04-23 11:30:00,52.9,53.0,52.74,52.76,30000.0,45.9514,46.0383,45.8124,45.8298,30000.0
2014-04-23 11:40:00,52.76,52.8,52.54,52.71,42300.0,45.8298,45.8646,45.6387,45.7864,42300.0
2014-04-23 11:50:00,52.7,52.85,52.7,52.84,14400.0,45.7777,45.908,45.7777,45.8993,14400.0
2014-04-23 12:00:00,52.83,52.87,52.62,52.62,20700.0,45.8906,45.9254,45.7082,45.7082,20700.0
2014-04-23 12:10:00,52.59,52.83,52.59,52.8,37800.0,45.6822,45.8906,45.6822,45.8646,37800.0
2014-04-23 12:20:00,52.82,52.93,52.8,52.91,24300.0,45.8819,45.9775,45.8646,45.9601,24300.0
2014-04-23 12:30:00,52.9,53.0,52.9,52.92,27200.0,45.9514,46.0383,45.9514,45.9688,27200.0
2014-04-23 12:40:00,52.92,52.96,52.84,52.94,21400.0,45.9688,46.0036,45.8993,45.9862,21400.0
2014-04-23 12:50:00,52.94,52.97,52.87,52.9,44700.0,45.9862,46.0122,45.9254,45.9514,44700.0
2014-04-23 13:00:00,52.88,52.88,52.68,52.75,22500.0,45.9341,45.9341,45.7603,45.8211,22500.0
2014-04-23 13:10:00,52.76,52.76,52.65,52.76,11800.0,45.8298,45.8298,45.7343,45.8298,11800.0
2014-04-23 13:20:00,52.78,52.81,52.69,52.73,23400.0,45.8472,45.8733,45.769,45.8038,23400.0
2014-04-23 13:30:00,52.74,52.74,52.66,52.7,26800.0,45.8124,45.8124,45.743,45.7777,26800.0
2014-04-23 13:40:00,52.69,52.75,52.66,52.72,33500.0,45.769,45.8211,45.743,45.7951,33500.0
2014-04-23 13:50:00,52.72,52.85,52.71,52.75,28700.0,45.7951,45.908,45.7864,45.8211,28700.0
2014-04-23 14:00:00,52.75,52.76,52.59,52.6,27800.0,45.8211,45.8298,45.6822,45.6908,27800.0
2014-04-23 14:10:00,52.59,52.73,52.58,52.65,32700.0,45.6822,45.8038,45.6735,45.7343,32700.0
2014-04-23 14:20:00,52.66,52.72,52.56,52.67,53400.0,45.743,45.7951,45.6561,45.7516,53400.0
2014-04-23 14:30:00,52.68,52.68,52.53,52.61,48200.0,45.7603,45.7603,45.63,45.6995,48200.0
2014-04-23 14:40:00,52.61,52.66,52.53,52.59,60200.0,45.6995,45.743,45.63,45.6822,60200.0
2014-04-23 14:50:00,52.59,52.63,52.52,52.58,70100.0,45.6822,45.7169,45.6213,45.6735,70100.0
2014-04-23 15:00:00,52.58,52.66,52.55,52.59,186700.0,45.6735,45.743,45.6474,45.6822,186700.0
2014-04-23 15:10:00,52.6,52.71,52.52,52.71,72700.0,45.6908,45.7864,45.6213,45.7864,72700.0
2014-04-23 15:20:00,52.71,52.71,52.56,52.65,223000.0,45.7864,45.7864,45.6561,45.7343,223000.0
2014-04-23 15:30:00,52.66,52.73,52.62,52.66,88300.0,45.743,45.8038,45.7082,45.743,88300.0
2014-04-23 15:40:00,52.66,52.77,52.63,52.7,195800.0,45.743,45.8385,45.7169,45.7777,195800.0
2014-04-23 15:50:00,52.7,52.76,52.64,52.64,279300.0,45.7777,45.8298,45.7256,45.7256,279300.0
2014-04-24 09:30:00,52.44,52.5,50.96,51.32,367800.0,45.5519,45.604,44.2663,44.579,367800.0
2014-04-24 09:40:00,51.28,51.4,51.05,51.11,134300.0,44.5442,44.6485,44.3444,44.3966,134300.0
2014-04-24 09:50:00,51.11,51.79,51.11,51.39,85800.0,44.3966,44.9872,44.3966,44.6398,85800.0
2014-04-24 10:00:00,51.41,51.41,51.2,51.3,94400.0,44.6571,44.6571,44.4747,44.5616,94400.0
2014-04-24 10:10:00,51.28,52.19,51.26,52.16,119500.0,44.5442,45.3347,44.5269,45.3086,119500.0
2014-04-24 10:20:00,52.15,52.32,51.94,52.3,134700.0,45.2999,45.4476,45.1175,45.4302,134700.0
2014-04-24 10:30:00,52.31,52.93,52.3,52.9,174800.0,45.4389,45.9775,45.4302,45.9514,174800.0
2014-04-24 10:40:00,52.89,53.0,52.25,52.35,257400.0,45.9427,46.0383,45.3868,45.4737,257400.0
2014-04-24 10:50:00,52.37,52.46,52.25,52.39,43200.0,45.491,45.5692,45.3868,45.5084,43200.0
2014-04-24 11:00:00,52.42,52.65,52.34,52.6,57900.0,45.5345,45.7343,45.465,45.6908,57900.0
2014-04-24 11:10:00,52.61,52.75,52.58,52.64,86500.0,45.6995,45.8211,45.6735,45.7256,86500.0
2014-04-24 11:20:00,52.62,52.72,52.58,52.72,56900.0,45.7082,45.7951,45.6735,45.7951,56900.0
2014-04-24 11:30:00,52.71,52.71,52.52,52.63,42900.0,45.7864,45.7864,45.6213,45.7169,42900.0
2014-04-24 11:40:00,52.65,52.65,52.57,52.61,42600.0,45.7343,45.7343,45.6648,45.6995,42600.0
2014-04-24 11:50:00,52.61,52.63,52.57,52.61,42400.0,45.6995,45.7169,45.6648,45.6995,42400.0
2014-04-24 12:00:00,52.61,52.63,52.4,52.52,108000.0,45.6995,45.7169,45.5171,45.6213,108000.0
2014-04-24 12:10:00,52.52,52.53,52.12,52.12,21500.0,45.6213,45.63,45.2739,45.2739,21500.0
2014-04-24 12:20:00,52.12,52.13,52.04,52.1,31900.0,45.2739,45.2826,45.2044,45.2565,31900.0
2014-04-24 12:30:00,52.05,52.08,51.87,51.89,16000.0,45.2131,45.2391,45.0567,45.0741,16000.0
2014-04-24 12:40:00,51.88,51.88,51.73,51.82,18200.0,45.0654,45.0654,44.9351,45.0133,18200.0
2014-04-24 12:50:00,51.81,51.96,51.81,51.94,20900.0,45.0046,45.1349,45.0046,45.1175,20900.0
2014-04-24 13:00:00,51.92,51.99,51.75,51.77,34800.0,45.1002,45.161,44.9525,44.9699,34800.0
2014-04-24 13:10:00,51.77,51.86,51.73,51.76,21500.0,44.9699,45.048,44.9351,44.9612,21500.0
2014-04-24 13:20:00,51.75,51.78,51.51,51.51,35900.0,44.9525,44.9785,44.744,44.744,35900.0
2014-04-24 13:30:00,51.51,51.65,51.35,51.35,41600.0,44.744,44.8656,44.605,44.605,41600.0
2014-04-24 13:40:00,51.35,51.52,51.31,51.38,33800.0,44.605,44.7527,44.5703,44.6311,33800.0
2014-04-24 13:50:00,51.36,51.42,51.2,51.21,44800.0,44.6137,44.6658,44.4747,44.4834,44800.0
2014-04-24 14:00:00,51.21,51.34,51.18,51.33,39300.0,44.4834,44.5963,44.4574,44.5877,39300.0
2014-04-24 14:10:00,51.33,51.33,51.19,51.23,34500.0,44.5877,44.5877,44.466,44.5008,34500.0
2014-04-24 14:20:00,51.23,51.65,51.23,51.61,55800.0,44.5008,44.8656,44.5008,44.8309,55800.0
2014-04-24 14:30:00,51.61,51.86,51.55,51.82,47700.0,44.8309,45.048,44.7788,45.0133,47700.0
2014-04-24 14:40:00,51.82,52.11,51.79,52.05,50200.0,45.0133,45.2652,44.9872,45.2131,50200.0
2014-04-24 14:50:00,52.05,52.06,51.68,51.8,44000.0,45.2131,45.2218,44.8917,44.9959,44000.0
2014-04-24 15:00:00,51.79,52.14,51.76,52.05,62900.0,44.9872,45.2913,44.9612,45.2131,62900.0
2014-04-24 15:10:00,52.06,52.34,52.05,52.3,110800.0,45.2218,45.465,45.2131,45.4302,110800.0
2014-04-24 15:20:00,52.3,52.39,52.26,52.31,102800.0,45.4302,45.5084,45.3955,45.4389,102800.0
2014-04-24 15:30:00,52.3,52.47,52.3,52.47,124500.0,45.4302,45.5779,45.4302,45.5779,124500.0
2014-04-24 15:40:00,52.47,52.6,52.46,52.55,405700.0,45.5779,45.6908,45.5692,45.6474,405700.0
2014-04-24 15:50:00,52.55,52.57,52.41,52.43,362400.0,45.6474,45.6648,45.5258,45.5432,362400.0
2014-04-25 09:30:00,51.96,52.26,51.78,51.78,51300.0,45.1349,45.3955,44.9785,44.9785,51300.0
2014-04-25 09:40:00,51.81,52.22,51.78,52.02,23200.0,45.0046,45.3608,44.9785,45.187,23200.0
2014-04-25 09:50:00,52.05,52.19,51.94,52.09,12200.0,45.2131,45.3347,45.1175,45.2478,12200.0
2014-04-25 10:00:00,52.07,52.11,51.96,52.11,16100.0,45.2305,45.2652,45.1349,45.2652,16100.0
2014-04-25 10:10:00,52.12,52.22,52.04,52.17,13400.0,45.2739,45.3608,45.2044,45.3173,13400.0
2014-04-25 10:20:00,52.15,52.21,52.11,52.14,8600.0,45.2999,45.3521,45.2652,45.2913,8600.0
2014-04-25 10:30:00,52.13,52.13,51.93,51.98,10600.0,45.2826,45.2826,45.1088,45.1523,10600.0
2014-04-25 10:40:00,52.0,52.03,51.95,52.01,9900.0,45.1696,45.1957,45.1262,45.1783,9900.0
2014-04-25 10:50:00,52.03,52.05,51.9,51.92,12600.0,45.1957,45.2131,45.0828,45.1002,12600.0
2014-04-25 11:00:00,51.93,51.94,51.85,51.85,48200.0,45.1088,45.1175,45.0394,45.0394,48200.0
2014-04-25 11:10:00,51.84,51.87,51.78,51.83,14200.0,45.0307,45.0567,44.9785,45.022,14200.0
2014-04-25 11:20:00,51.82,51.86,51.79,51.81,30100.0,45.0133,45.048,44.9872,45.0046,30100.0
2014-04-25 11:30:00,51.81,51.93,51.81,51.88,23500.0,45.0046,45.1088,45.0046,45.0654,23500.0
2014-04-25 11:40:00,51.87,51.89,51.65,51.69,20400.0,45.0567,45.0741,44.8656,44.9004,20400.0
2014-04-25 11:50:00,51.66,51.74,51.64,51.68,20100.0,44.8743,44.9438,44.8569,44.8917,20100.0
2014-04-25 12:00:00,51.66,51.69,51.61,51.66,11300.0,44.8743,44.9004,44.8309,44.8743,11300.0
2014-04-25 12:10:00,51.67,51.74,51.6,51.6,16900.0,44.883,44.9438,44.8222,44.8222,16900.0
2014-04-25 12:20:00,51.61,51.68,51.58,51.61,15100.0,44.8309,44.8917,44.8048,44.8309,15100.0
2014-04-25 12:30:00,51.6,51.66,51.58,51.62,12100.0,44.8222,44.8743,44.8048,44.8396,12100.0
2014-04-25 12:40:00,51.65,51.69,51.62,51.62,9300.0,44.8656,44.9004,44.8396,44.8396,9300.0
2014-04-25 12:50:00,51.61,51.63,51.6,51.63,5600.0,44.8309,44.8482,44.8222,44.8482,5600.0
2014-04-25 13:00:00,51.62,51.66,51.57,51.58,11700.0,44.8396,44.8743,44.7961,44.8048,11700.0
2014-04-25 13:10:00,51.58,51.61,51.55,51.57,8100.0,44.8048,44.8309,44.7788,44.7961,8100.0
2014-04-25 13:20:00,51.57,51.58,51.52,51.55,7000.0,44.7961,44.8048,44.7527,44.7788,7000.0
2014-04-25 13:30:00,51.54,51.56,51.46,51.48,13500.0,44.7701,44.7874,44.7006,44.718,13500.0
2014-04-25 13:40:00,51.51,51.59,51.5,51.52,7900.0,44.744,44.8135,44.7353,44.7527,7900.0
2014-04-25 13:50:00,51.52,51.56,51.48,51.52,10000.0,44.7527,44.7874,44.718,44.7527,10000.0
2014-04-25 14:00:00,51.52,51.52,51.45,51.46,11300.0,44.7527,44.7527,44.6919,44.7006,11300.0
2014-04-25 14:10:00,51.47,51.48,51.44,51.45,14400.0,44.7093,44.718,44.6832,44.6919,14400.0
2014-04-25 14:20:00,51.45,51.49,51.42,51.45,13000.0,44.6919,44.7266,44.6658,44.6919,13000.0
2014-04-25 14:30:00,51.45,51.57,51.41,51.57,8000.0,44.6919,44.7961,44.6571,44.7961,8000.0
2014-04-25 14:40:00,51.57,51.58,51.47,51.49,14100.0,44.7961,44.8048,44.7093,44.7266,14100.0
2014-04-25 14:50:00,51.5,51.54,51.42,51.42,9400.0,44.7353,44.7701,44.6658,44.6658,9400.0
2014-04-25 15:00:00,51.42,51.46,51.33,51.33,18600.0,44.6658,44.7006,44.5877,44.5877,18600.0
2014-04-25 15:10:00,51.34,51.34,51.19,51.19,48200.0,44.5963,44.5963,44.466,44.466,48200.0
2014-04-25 15:20:00,51.2,51.33,51.16,51.29,63400.0,44.4747,44.5877,44.44,44.5529,63400.0
2014-04-25 15:30:00,51.29,51.37,51.26,51.31,54800.0,44.5529,44.6224,44.5269,44.5703,54800.0
2014-04-25 15:40:00,51.32,51.45,51.3,51.41,55300.0,44.579,44.6919,44.5616,44.6571,55300.0
2014-04-25 15:50:00,51.41,51.45,51.34,51.36,106600.0,44.6571,44.6919,44.5963,44.6137,106600.0
2014-04-28 09:30:00,51.82,51.86,51.42,51.44,38100.0,45.0133,45.048,44.6658,44.6832,38100.0
2014-04-28 09:40:00,51.45,51.46,51.11,51.12,48800.0,44.6919,44.7006,44.3966,44.4052,48800.0
2014-04-28 09:50:00,51.12,51.29,51.12,51.23,60700.0,44.4052,44.5529,44.4052,44.5008,60700.0
2014-04-28 10:00:00,51.24,51.25,51.13,51.2,63500.0,44.5095,44.5182,44.4139,44.4747,63500.0
2014-04-28 10:10:00,51.2,51.49,51.16,51.41,75000.0,44.4747,44.7266,44.44,44.6571,75000.0
2014-04-28 10:20:00,51.41,51.53,51.37,51.5,48200.0,44.6571,44.7614,44.6224,44.7353,48200.0
2014-04-28 10:30:00,51.5,51.63,51.37,51.38,35600.0,44.7353,44.8482,44.6224,44.6311,35600.0
2014-04-28 10:40:00,51.38,51.46,51.34,51.35,56900.0,44.6311,44.7006,44.5963,44.605,56900.0
2014-04-28 10:50:00,51.35,51.39,51.22,51.23,56000.0,44.605,44.6398,44.4921,44.5008,56000.0
2014-04-28 11:00:00,51.23,51.31,51.03,51.08,46700.0,44.5008,44.5703,44.3271,44.3705,46700.0
2014-04-28 11:10:00,51.07,51.07,50.7,50.83,37000.0,44.3618,44.3618,44.0404,44.1533,37000.0
2014-04-28 11:20:00,50.82,50.85,50.78,50.83,59300.0,44.1446,44.1707,44.1099,44.1533,59300.0
2014-04-28 11:30:00,50.82,50.87,50.68,50.84,34100.0,44.1446,44.1881,44.023,44.162,34100.0
2014-04-28 11:40:00,50.84,50.91,50.8,50.89,45900.0,44.162,44.2228,44.1273,44.2055,45900.0
2014-04-28 11:50:00,50.91,50.95,50.8,50.82,45900.0,44.2228,44.2576,44.1273,44.1446,45900.0
2014-04-28 12:00:00,50.79,50.8,50.68,50.76,26900.0,44.1186,44.1273,44.023,44.0925,26900.0
2014-04-28 12:10:00,50.77,50.87,50.77,50.87,20500.0,44.1012,44.1881,44.1012,44.1881,20500.0
2014-04-28 12:20:00,50.87,50.87,50.8,50.87,36000.0,44.1881,44.1881,44.1273,44.1881,36000.0
2014-04-28 12:30:00,50.88,50.9,50.77,50.77,50600.0,44.1968,44.2141,44.1012,44.1012,50600.0
2014-04-28 12:40:00,50.79,50.86,50.79,50.84,23300.0,44.1186,44.1794,44.1186,44.162,23300.0
2014-04-28 12:50:00,50.84,50.84,50.62,50.62,21700.0,44.162,44.162,43.9709,43.9709,21700.0
2014-04-28 13:00:00,50.62,50.62,50.4,50.42,149700.0,43.9709,43.9709,43.7798,43.7972,149700.0
2014-04-28 13:10:00,50.42,50.45,50.29,50.33,81200.0,43.7972,43.8232,43.6843,43.719,81200.0
2014-04-28 13:20:00,50.33,50.4,50.3,50.38,34300.0,43.719,43.7798,43.6929,43.7624,34300.0
2014-04-28 13:30:00,50.37,50.39,50.22,50.38,26200.0,43.7538,43.7711,43.6235,43.7624,26200.0
2014-04-28 13:40:00,50.37,50.37,50.21,50.34,28000.0,43.7538,43.7538,43.6148,43.7277,28000.0
2014-04-28 13:50:00,50.34,50.4,50.23,50.25,47300.0,43.7277,43.7798,43.6321,43.6495,47300.0
2014-04-28 14:00:00,50.26,50.31,50.22,50.26,40200.0,43.6582,43.7016,43.6235,43.6582,40200.0
2014-04-28 14:10:00,50.25,50.44,50.25,50.33,46300.0,43.6495,43.8146,43.6495,43.719,46300.0
2014-04-28 14:20:00,50.34,50.55,50.28,50.55,45300.0,43.7277,43.9101,43.6756,43.9101,45300.0
2014-04-28 14:30:00,50.54,50.61,50.46,50.55,39400.0,43.9014,43.9622,43.8319,43.9101,39400.0
2014-04-28 14:40:00,50.56,50.75,50.55,50.73,44600.0,43.9188,44.0838,43.9101,44.0665,44600.0
2014-04-28 14:50:00,50.74,50.77,50.63,50.64,39500.0,44.0752,44.1012,43.9796,43.9883,39500.0
2014-04-28 15:00:00,50.64,50.88,50.64,50.78,128900.0,43.9883,44.1968,43.9883,44.1099,128900.0
2014-04-28 15:10:00,50.81,51.27,50.81,51.27,114200.0,44.136,44.5355,44.136,44.5355,114200.0
2014-04-28 15:20:00,51.25,51.29,51.04,51.14,90500.0,44.5182,44.5529,44.3357,44.4226,90500.0
2014-04-28 15:30:00,51.14,51.36,51.14,51.22,123100.0,44.4226,44.6137,44.4226,44.4921,123100.0
2014-04-28 15:40:00,51.23,51.42,51.23,51.38,176200.0,44.5008,44.6658,44.5008,44.6311,176200.0
2014-04-28 15:50:00,51.38,51.4,51.33,51.34,235200.0,44.6311,44.6485,44.5877,44.5963,235200.0
2014-04-29 09:30:00,51.72,52.21,51.69,52.21,63400.0,44.9264,45.3521,44.9004,45.3521,63400.0
2014-04-29 09:40:00,52.22,52.41,52.1,52.25,69700.0,45.3608,45.5258,45.2565,45.3868,69700.0
2014-04-29 09:50:00,52.27,52.37,51.89,51.91,46800.0,45.4042,45.491,45.0741,45.0915,46800.0
2014-04-29 10:00:00,51.92,52.12,51.72,51.73,64900.0,45.1002,45.2739,44.9264,44.9351,64900.0
2014-04-29 10:10:00,51.72,51.81,51.64,51.78,85600.0,44.9264,45.0046,44.8569,44.9785,85600.0
2014-04-29 10:20:00,51.79,51.95,51.7,51.93,93700.0,44.9872,45.1262,44.9091,45.1088,93700.0
2014-04-29 10:30:00,51.92,52.0,51.83,51.9,64100.0,45.1002,45.1696,45.022,45.0828,64100.0
2014-04-29 10:40:00,51.91,52.03,51.88,51.88,20800.0,45.0915,45.1957,45.0654,45.0654,20800.0
2014-04-29 10:50:00,51.88,51.94,51.68,51.76,21600.0,45.0654,45.1175,44.8917,44.9612,21600.0
2014-04-29 11:00:00,51.77,52.0,51.77,52.0,22200.0,44.9699,45.1696,44.9699,45.1696,22200.0
2014-04-29 11:10:00,52.0,52.06,51.85,52.02,24400.0,45.1696,45.2218,45.0394,45.187,24400.0
2014-04-29 11:20:00,52.03,52.16,52.03,52.16,26200.0,45.1957,45.3086,45.1957,45.3086,26200.0
2014-04-29 11:30:00,52.14,52.35,52.14,52.33,31300.0,45.2913,45.4737,45.2913,45.4563,31300.0
2014-04-29 11:40:00,52.34,52.38,52.27,52.3,33700.0,45.465,45.4997,45.4042,45.4302,33700.0
2014-04-29 11:50:00,52.29,52.3,52.11,52.11,24500.0,45.4216,45.4302,45.2652,45.2652,24500.0
2014-04-29 12:00:00,52.12,52.3,52.12,52.25,28300.0,45.2739,45.4302,45.2739,45.3868,28300.0
2014-04-29 12:10:00,52.24,52.28,52.17,52.2,30200.0,45.3781,45.4129,45.3173,45.3434,30200.0
2014-04-29 12:20:00,52.2,52.35,52.17,52.33,26300.0,45.3434,45.4737,45.3173,45.4563,26300.0
2014-04-29 12:30:00,52.33,52.51,52.33,52.47,33400.0,45.4563,45.6127,45.4563,45.5779,33400.0
2014-04-29 12:40:00,52.47,52.5,52.3,52.5,22100.0,45.5779,45.604,45.4302,45.604,22100.0
2014-04-29 12:50:00,52.5,52.57,52.37,52.57,31000.0,45.604,45.6648,45.491,45.6648,31000.0
2014-04-29 13:00:00,52.55,52.56,52.45,52.54,26600.0,45.6474,45.6561,45.5605,45.6387,26600.0
2014-04-29 13:10:00,52.54,52.61,52.44,52.47,19400.0,45.6387,45.6995,45.5519,45.5779,19400.0
2014-04-29 13:20:00,52.48,52.58,52.43,52.54,20100.0,45.5866,45.6735,45.5432,45.6387,20100.0
2014-04-29 13:30:00,52.52,52.58,52.41,52.53,16100.0,45.6213,45.6735,45.5258,45.63,16100.0
2014-04-29 13:40:00,52.52,52.54,52.4,52.41,30100.0,45.6213,45.6387,45.5171,45.5258,30100.0
2014-04-29 13:50:00,52.41,52.49,52.4,52.49,23100.0,45.5258,45.5953,45.5171,45.5953,23100.0
2014-04-29 14:00:00,52.49,52.49,52.4,52.43,23500.0,45.5953,45.5953,45.5171,45.5432,23500.0
2014-04-29 14:10:00,52.44,52.47,52.33,52.37,21600.0,45.5519,45.5779,45.4563,45.491,21600.0
2014-04-29 14:20:00,52.39,52.45,52.38,52.41,24200.0,45.5084,45.5605,45.4997,45.5258,24200.0
2014-04-29 14:30:00,52.4,52.54,52.36,52.54,27400.0,45.5171,45.6387,45.4824,45.6387,27400.0
2014-04-29 14:40:00,52.53,52.57,52.51,52.57,29900.0,45.63,45.6648,45.6127,45.6648,29900.0
2014-04-29 14:50:00,52.56,52.63,52.51,52.59,27900.0,45.6561,45.7169,45.6127,45.6822,27900.0
2014-04-29 15:00:00,52.6,52.6,52.57,52.59,26600.0,45.6908,45.6908,45.6648,45.6822,26600.0
2014-04-29 15:10:00,52.58,52.59,52.45,52.54,41000.0,45.6735,45.6822,45.5605,45.6387,41000.0
2014-04-29 15:20:00,52.54,52.55,52.5,52.54,44300.0,45.6387,45.6474,45.604,45.6387,44300.0
2014-04-29 15:30:00,52.53,52.59,52.52,52.56,59100.0,45.63,45.6822,45.6213,45.6561,59100.0
2014-04-29 15:40:00,52.56,52.6,52.54,52.6,100000.0,45.6561,45.6908,45.6387,45.6908,100000.0
2014-04-29 15:50:00,52.59,52.64,52.59,52.63,169400.0,45.6822,45.7256,45.6822,45.7169,169400.0
2014-04-30 09:30:00,52.42,52.53,52.35,52.44,16700.0,45.5345,45.63,45.4737,45.5519,16700.0
2014-04-30 09:40:00,52.43,52.69,52.39,52.43,12800.0,45.5432,45.769,45.5084,45.5432,12800.0
2014-04-30 09:50:00,52.47,52.6,52.41,52.6,11300.0,45.5779,45.6908,45.5258,45.6908,11300.0
2014-04-30 10:00:00,52.6,52.61,52.37,52.44,13200.0,45.6908,45.6995,45.491,45.5519,13200.0
2014-04-30 10:10:00,52.46,52.74,52.44,52.74,75400.0,45.5692,45.8124,45.5519,45.8124,75400.0
2014-04-30 10:20:00,52.73,52.8,52.66,52.79,20100.0,45.8038,45.8646,45.743,45.8559,20100.0
2014-04-30 10:30:00,52.79,52.86,52.64,52.65,59100.0,45.8559,45.9167,45.7256,45.7343,59100.0
2014-04-30 10:40:00,52.67,52.69,52.63,52.67,43500.0,45.7516,45.769,45.7169,45.7516,43500.0
2014-04-30 10:50:00,52.65,52.81,52.65,52.79,65700.0,45.7343,45.8733,45.7343,45.8559,65700.0
2014-04-30 11:00:00,52.77,52.79,52.7,52.74,43200.0,45.8385,45.8559,45.7777,45.8124,43200.0
2014-04-30 11:10:00,52.72,52.82,52.65,52.77,62800.0,45.7951,45.8819,45.7343,45.8385,62800.0
2014-04-30 11:20:00,52.77,52.8,52.74,52.78,35100.0,45.8385,45.8646,45.8124,45.8472,35100.0
2014-04-30 11:30:00,52.77,52.86,52.74,52.75,30600.0,45.8385,45.9167,45.8124,45.8211,30600.0
2014-04-30 11:40:00,52.75,52.78,52.65,52.65,20000.0,45.8211,45.8472,45.7343,45.7343,20000.0
2014-04-30 11:50:00,52.66,52.74,52.64,52.69,16200.0,45.743,45.8124,45.7256,45.769,16200.0
2014-04-30 12:00:00,52.72,52.75,52.66,52.73,23900.0,45.7951,45.8211,45.743,45.8038,23900.0
2014-04-30 12:10:00,52.74,52.77,52.74,52.76,21400.0,45.8124,45.8385,45.8124,45.8298,21400.0
2014-04-30 12:20:00,52.76,52.77,52.67,52.67,15100.0,45.8298,45.8385,45.7516,45.7516,15100.0
2014-04-30 12:30:00,52.68,52.79,52.65,52.73,15400.0,45.7603,45.8559,45.7343,45.8038,15400.0
2014-04-30 12:40:00,52.74,52.76,52.66,52.74,12100.0,45.8124,45.8298,45.743,45.8124,12100.0
2014-04-30 12:50:00,52.75,52.76,52.7,52.71,16500.0,45.8211,45.8298,45.7777,45.7864,16500.0
2014-04-30 13:00:00,52.72,52.75,52.69,52.73,12600.0,45.7951,45.8211,45.769,45.8038,12600.0
2014-04-30 13:10:00,52.73,52.74,52.66,52.66,15500.0,45.8038,45.8124,45.743,45.743,15500.0
2014-04-30 13:20:00,52.65,52.66,52.61,52.66,15300.0,45.7343,45.743,45.6995,45.743,15300.0
2014-04-30 13:30:00,52.66,52.67,52.62,52.62,15300.0,45.743,45.7516,45.7082,45.7082,15300.0
2014-04-30 13:40:00,52.62,52.67,52.59,52.63,15000.0,45.7082,45.7516,45.6822,45.7169,15000.0
2014-04-30 13:50:00,52.63,52.65,52.61,52.62,10000.0,45.7169,45.7343,45.6995,45.7082,10000.0
2014-04-30 14:00:00,52.63,52.74,52.52,52.68,32700.0,45.7169,45.8124,45.6213,45.7603,32700.0
2014-04-30 14:10:00,52.69,52.72,52.56,52.68,20400.0,45.769,45.7951,45.6561,45.7603,20400.0
2014-04-30 14:20:00,52.68,52.75,52.68,52.71,22500.0,45.7603,45.8211,45.7603,45.7864,22500.0
2014-04-30 14:30:00,52.71,52.77,52.66,52.72,26500.0,45.7864,45.8385,45.743,45.7951,26500.0
2014-04-30 14:40:00,52.72,52.77,52.68,52.75,21300.0,45.7951,45.8385,45.7603,45.8211,21300.0
2014-04-30 14:50:00,52.75,52.78,52.7,52.74,33700.0,45.8211,45.8472,45.7777,45.8124,33700.0
2014-04-30 15:00:00,52.74,52.77,52.67,52.69,29000.0,45.8124,45.8385,45.7516,45.769,29000.0
2014-04-30 15:10:00,52.69,52.73,52.6,52.66,28800.0,45.769,45.8038,45.6908,45.743,28800.0
2014-04-30 15:20:00,52.68,52.76,52.62,52.75,43800.0,45.7603,45.8298,45.7082,45.8211,43800.0
2014-04-30 15:30:00,52.74,52.99,52.74,52.99,141800.0,45.8124,46.0296,45.8124,46.0296,141800.0
2014-04-30 15:40:00,52.98,53.15,52.97,53.06,114500.0,46.0209,46.1686,46.0122,46.0904,114500.0
2014-04-30 15:50:00,53.06,53.17,53.05,53.12,220200.0,46.0904,46.186,46.0817,46.1425,220200.0
2014-05-01 09:30:00,53.1,53.33,53.02,53.31,53300.0,46.1252,46.3249,46.0557,46.3076,53300.0
2014-05-01 09:40:00,53.3,53.52,53.22,53.23,15100.0,46.2989,46.49,46.2294,46.2381,15100.0
2014-05-01 09:50:00,53.21,53.25,53.06,53.15,28500.0,46.2207,46.2555,46.0904,46.1686,28500.0
2014-05-01 10:00:00,53.15,53.32,53.04,53.28,23700.0,46.1686,46.3163,46.073,46.2815,23700.0
2014-05-01 10:10:00,53.26,53.3,53.05,53.18,9600.0,46.2641,46.2989,46.0817,46.1947,9600.0
2014-05-01 10:20:00,53.16,53.33,53.13,53.32,9800.0,46.1773,46.3249,46.1512,46.3163,9800.0
2014-05-01 10:30:00,53.3,53.34,53.25,53.26,14500.0,46.2989,46.3336,46.2555,46.2641,14500.0
2014-05-01 10:40:00,53.25,53.31,53.24,53.24,19500.0,46.2555,46.3076,46.2468,46.2468,19500.0
2014-05-01 10:50:00,53.23,53.25,53.12,53.13,38500.0,46.2381,46.2555,46.1425,46.1512,38500.0
2014-05-01 11:00:00,53.14,53.2,53.09,53.09,9700.0,46.1599,46.212,46.1165,46.1165,9700.0
2014-05-01 11:10:00,53.09,53.14,52.92,52.97,108500.0,46.1165,46.1599,45.9688,46.0122,108500.0
2014-05-01 11:20:00,52.99,53.02,52.83,52.9,22100.0,46.0296,46.0557,45.8906,45.9514,22100.0
2014-05-01 11:30:00,52.88,53.16,52.88,52.99,42700.0,45.9341,46.1773,45.9341,46.0296,42700.0
2014-05-01 11:40:00,52.98,53.04,52.87,52.87,20200.0,46.0209,46.073,45.9254,45.9254,20200.0
2014-05-01 11:50:00,52.87,52.88,52.73,52.77,28200.0,45.9254,45.9341,45.8038,45.8385,28200.0
2014-05-01 12:00:00,52.79,53.0,52.79,53.0,11100.0,45.8559,46.0383,45.8559,46.0383,11100.0
2014-05-01 12:10:00,53.02,53.05,52.95,52.99,14200.0,46.0557,46.0817,45.9949,46.0296,14200.0
2014-05-01 12:20:00,52.96,53.09,52.93,53.09,18200.0,46.0036,46.1165,45.9775,46.1165,18200.0
2014-05-01 12:30:00,53.09,53.14,53.04,53.04,10900.0,46.1165,46.1599,46.073,46.073,10900.0
2014-05-01 12:40:00,53.04,53.09,53.02,53.05,8200.0,46.073,46.1165,46.0557,46.0817,8200.0
2014-05-01 12:50:00,53.06,53.09,53.03,53.04,10000.0,46.0904,46.1165,46.0644,46.073,10000.0
2014-05-01 13:00:00,53.03,53.07,53.0,53.05,7400.0,46.0644,46.0991,46.0383,46.0817,7400.0
2014-05-01 13:10:00,53.03,53.03,52.96,53.02,11600.0,46.0644,46.0644,46.0036,46.0557,11600.0
2014-05-01 13:20:00,53.02,53.02,52.91,52.91,9300.0,46.0557,46.0557,45.9601,45.9601,9300.0
2014-05-01 13:30:00,52.9,52.94,52.82,52.93,9200.0,45.9514,45.9862,45.8819,45.9775,9200.0
2014-05-01 13:40:00,52.94,52.95,52.86,52.87,13300.0,45.9862,45.9949,45.9167,45.9254,13300.0
2014-05-01 13:50:00,52.86,52.87,52.7,52.76,10400.0,45.9167,45.9254,45.7777,45.8298,10400.0
2014-05-01 14:00:00,52.78,52.84,52.76,52.78,6100.0,45.8472,45.8993,45.8298,45.8472,6100.0
2014-05-01 14:10:00,52.79,52.84,52.78,52.8,9100.0,45.8559,45.8993,45.8472,45.8646,9100.0
2014-05-01 14:20:00,52.79,52.81,52.73,52.76,9100.0,45.8559,45.8733,45.8038,45.8298,9100.0
2014-05-01 14:30:00,52.75,52.78,52.65,52.65,9400.0,45.8211,45.8472,45.7343,45.7343,9400.0
2014-05-01 14:40:00,52.65,52.66,52.57,52.64,16900.0,45.7343,45.743,45.6648,45.7256,16900.0
2014-05-01 14:50:00,52.65,52.65,52.59,52.63,18800.0,45.7343,45.7343,45.6822,45.7169,18800.0
2014-05-01 15:00:00,52.64,52.64,52.53,52.54,21500.0,45.7256,45.7256,45.63,45.6387,21500.0
2014-05-01 15:10:00,52.54,52.62,52.48,52.57,41500.0,45.6387,45.7082,45.5866,45.6648,41500.0
2014-05-01 15:20:00,52.58,52.61,52.47,52.52,29200.0,45.6735,45.6995,45.5779,45.6213,29200.0
2014-05-01 15:30:00,52.51,52.6,52.49,52.55,28500.0,45.6127,45.6908,45.5953,45.6474,28500.0
2014-05-01 15:40:00,52.54,52.6,52.46,52.46,34100.0,45.6387,45.6908,45.5692,45.5692,34100.0
2014-05-01 15:50:00,52.47,52.6,52.47,52.59,88100.0,45.5779,45.6908,45.5779,45.6822,88100.0
2014-05-02 09:30:00,52.89,53.03,52.8,52.92,35100.0,45.9427,46.0644,45.8646,45.9688,35100.0
2014-05-02 09:40:00,52.93,53.01,52.83,52.83,30800.0,45.9775,46.047,45.8906,45.8906,30800.0
2014-05-02 09:50:00,52.81,52.87,52.63,52.78,27400.0,45.8733,45.9254,45.7169,45.8472,27400.0
2014-05-02 10:00:00,52.76,52.99,52.7,52.96,22100.0,45.8298,46.0296,45.7777,46.0036,22100.0
2014-05-02 10:10:00,52.96,53.12,52.96,53.07,24100.0,46.0036,46.1425,46.0036,46.0991,24100.0
2014-05-02 10:20:00,53.1,53.11,53.02,53.06,20200.0,46.1252,46.1338,46.0557,46.0904,20200.0
2014-05-02 10:30:00,53.07,53.14,53.01,53.03,22200.0,46.0991,46.1599,46.047,46.0644,22200.0
2014-05-02 10:40:00,53.05,53.09,52.67,52.7,26700.0,46.0817,46.1165,45.7516,45.7777,26700.0
2014-05-02 10:50:00,52.71,52.77,52.67,52.74,31200.0,45.7864,45.8385,45.7516,45.8124,31200.0
2014-05-02 11:00:00,52.73,52.92,52.71,52.91,28100.0,45.8038,45.9688,45.7864,45.9601,28100.0
2014-05-02 11:10:00,52.9,52.95,52.85,52.9,27600.0,45.9514,45.9949,45.908,45.9514,27600.0
2014-05-02 11:20:00,52.9,52.9,52.82,52.82,19600.0,45.9514,45.9514,45.8819,45.8819,19600.0
2014-05-02 11:30:00,52.84,52.93,52.84,52.91,20900.0,45.8993,45.9775,45.8993,45.9601,20900.0
2014-05-02 11:40:00,52.91,52.98,52.88,52.98,24400.0,45.9601,46.0209,45.9341,46.0209,24400.0
2014-05-02 11:50:00,52.97,53.02,52.95,52.95,17100.0,46.0122,46.0557,45.9949,45.9949,17100.0
2014-05-02 12:00:00,52.95,52.98,52.94,52.97,65200.0,45.9949,46.0209,45.9862,46.0122,65200.0
2014-05-02 12:10:00,52.97,53.08,52.97,53.07,18100.0,46.0122,46.1078,46.0122,46.0991,18100.0
2014-05-02 12:20:00,53.08,53.08,52.99,53.01,19900.0,46.1078,46.1078,46.0296,46.047,19900.0
2014-05-02 12:30:00,53.01,53.12,53.0,53.11,15000.0,46.047,46.1425,46.0383,46.1338,15000.0
2014-05-02 12:40:00,53.12,53.2,53.12,53.18,14400.0,46.1425,46.212,46.1425,46.1947,14400.0
2014-05-02 12:50:00,53.18,53.19,53.14,53.17,9900.0,46.1947,46.2033,46.1599,46.186,9900.0
2014-05-02 13:00:00,53.16,53.17,53.08,53.11,32300.0,46.1773,46.186,46.1078,46.1338,32300.0
2014-05-02 13:10:00,53.1,53.11,53.0,53.0,20700.0,46.1252,46.1338,46.0383,46.0383,20700.0
2014-05-02 13:20:00,53.01,53.03,52.98,52.99,17800.0,46.047,46.0644,46.0209,46.0296,17800.0
2014-05-02 13:30:00,52.99,53.03,52.96,52.97,24500.0,46.0296,46.0644,46.0036,46.0122,24500.0
2014-05-02 13:40:00,52.98,52.99,52.93,52.95,32000.0,46.0209,46.0296,45.9775,45.9949,32000.0
2014-05-02 13:50:00,52.95,52.96,52.82,52.83,5800.0,45.9949,46.0036,45.8819,45.8906,5800.0
2014-05-02 14:00:00,52.82,52.82,52.75,52.76,16900.0,45.8819,45.8819,45.8211,45.8298,16900.0
2014-05-02 14:10:00,52.76,52.84,52.74,52.84,18100.0,45.8298,45.8993,45.8124,45.8993,18100.0
2014-05-02 14:20:00,52.84,52.86,52.81,52.85,14300.0,45.8993,45.9167,45.8733,45.908,14300.0
2014-05-02 14:30:00,52.84,52.92,52.83,52.91,10000.0,45.8993,45.9688,45.8906,45.9601,10000.0
2014-05-02 14:40:00,52.91,52.93,52.85,52.86,20700.0,45.9601,45.9775,45.908,45.9167,20700.0
2014-05-02 14:50:00,52.87,52.92,52.87,52.9,19600.0,45.9254,45.9688,45.9254,45.9514,19600.0
2014-05-02 15:00:00,52.89,52.98,52.89,52.96,37600.0,45.9427,46.0209,45.9427,46.0036,37600.0
2014-05-02 15:10:00,52.94,53.07,52.94,53.02,29900.0,45.9862,46.0991,45.9862,46.0557,29900.0
2014-05-02 15:20:00,53.03,53.12,53.02,53.09,78200.0,46.0644,46.1425,46.0557,46.1165,78200.0
2014-05-02 15:30:00,53.1,53.16,53.07,53.07,83800.0,46.1252,46.1773,46.0991,46.0991,83800.0
2014-05-02 15:40:00,53.08,53.2,53.02,53.02,68800.0,46.1078,46.212,46.0557,46.0557,68800.0
2014-05-02 15:50:00,53.03,53.11,52.98,52.99,211700.0,46.0644,46.1338,46.0209,46.0296,211700.0
2014-05-05 09:30:00,52.67,52.7,52.47,52.51,28500.0,45.7516,45.7777,45.5779,45.6127,28500.0
2014-05-05 09:40:00,52.53,52.55,52.22,52.27,27400.0,45.63,45.6474,45.3608,45.4042,27400.0
2014-05-05 09:50:00,52.22,52.41,52.22,52.33,41300.0,45.3608,45.5258,45.3608,45.4563,41300.0
2014-05-05 10:00:00,52.35,52.4,52.17,52.18,35100.0,45.4737,45.5171,45.3173,45.326,35100.0
2014-05-05 10:10:00,52.21,52.52,52.2,52.49,32600.0,45.3521,45.6213,45.3434,45.5953,32600.0
2014-05-05 10:20:00,52.49,52.56,52.38,52.4,25500.0,45.5953,45.6561,45.4997,45.5171,25500.0
2014-05-05 10:30:00,52.38,52.66,52.37,52.6,50400.0,45.4997,45.743,45.491,45.6908,50400.0
2014-05-05 10:40:00,52.6,52.8,52.6,52.63,17400.0,45.6908,45.8646,45.6908,45.7169,17400.0
2014-05-05 10:50:00,52.63,52.69,52.59,52.59,14600.0,45.7169,45.769,45.6822,45.6822,14600.0
2014-05-05 11:00:00,52.61,52.61,52.54,52.57,16900.0,45.6995,45.6995,45.6387,45.6648,16900.0
2014-05-05 11:10:00,52.58,52.74,52.57,52.7,26800.0,45.6735,45.8124,45.6648,45.7777,26800.0
2014-05-05 11:20:00,52.71,52.85,52.7,52.82,19400.0,45.7864,45.908,45.7777,45.8819,19400.0
2014-05-05 11:30:00,52.83,52.89,52.83,52.86,13600.0,45.8906,45.9427,45.8906,45.9167,13600.0
2014-05-05 11:40:00,52.87,52.91,52.82,52.85,21400.0,45.9254,45.9601,45.8819,45.908,21400.0
2014-05-05 11:50:00,52.86,52.88,52.81,52.84,20100.0,45.9167,45.9341,45.8733,45.8993,20100.0
2014-05-05 12:00:00,52.84,52.85,52.73,52.73,14500.0,45.8993,45.908,45.8038,45.8038,14500.0
2014-05-05 12:10:00,52.73,52.89,52.73,52.89,10400.0,45.8038,45.9427,45.8038,45.9427,10400.0
2014-05-05 12:20:00,52.9,52.93,52.88,52.9,11200.0,45.9514,45.9775,45.9341,45.9514,11200.0
2014-05-05 12:30:00,52.9,52.93,52.88,52.93,6300.0,45.9514,45.9775,45.9341,45.9775,6300.0
2014-05-05 12:40:00,52.92,52.94,52.88,52.91,15300.0,45.9688,45.9862,45.9341,45.9601,15300.0
2014-05-05 12:50:00,52.9,52.9,52.82,52.84,9500.0,45.9514,45.9514,45.8819,45.8993,9500.0
2014-05-05 13:00:00,52.83,52.87,52.83,52.87,7900.0,45.8906,45.9254,45.8906,45.9254,7900.0
2014-05-05 13:10:00,52.87,52.88,52.78,52.82,13200.0,45.9254,45.9341,45.8472,45.8819,13200.0
2014-05-05 13:20:00,52.83,52.85,52.8,52.83,13400.0,45.8906,45.908,45.8646,45.8906,13400.0
2014-05-05 13:30:00,52.84,52.86,52.8,52.8,11600.0,45.8993,45.9167,45.8646,45.8646,11600.0
2014-05-05 13:40:00,52.79,52.82,52.78,52.82,10400.0,45.8559,45.8819,45.8472,45.8819,10400.0
2014-05-05 13:50:00,52.82,52.85,52.81,52.83,9400.0,45.8819,45.908,45.8733,45.8906,9400.0
2014-05-05 14:00:00,52.83,52.84,52.77,52.82,44400.0,45.8906,45.8993,45.8385,45.8819,44400.0
2014-05-05 14:10:00,52.82,52.83,52.82,52.83,20600.0,45.8819,45.8906,45.8819,45.8906,20600.0
2014-05-05 14:20:00,52.81,52.83,52.76,52.76,17300.0,45.8733,45.8906,45.8298,45.8298,17300.0
2014-05-05 14:30:00,52.76,52.81,52.76,52.8,40800.0,45.8298,45.8733,45.8298,45.8646,40800.0
2014-05-05 14:40:00,52.8,52.83,52.71,52.83,69200.0,45.8646,45.8906,45.7864,45.8906,69200.0
2014-05-05 14:50:00,52.82,52.87,52.82,52.86,15600.0,45.8819,45.9254,45.8819,45.9167,15600.0
2014-05-05 15:00:00,52.86,52.87,52.83,52.85,14000.0,45.9167,45.9254,45.8906,45.908,14000.0
2014-05-05 15:10:00,52.86,52.86,52.78,52.8,34100.0,45.9167,45.9167,45.8472,45.8646,34100.0
2014-05-05 15:20:00,52.8,52.87,52.8,52.87,23400.0,45.8646,45.9254,45.8646,45.9254,23400.0
2014-05-05 15:30:00,52.87,52.9,52.8,52.85,71900.0,45.9254,45.9514,45.8646,45.908,71900.0
2014-05-05 15:40:00,52.85,52.91,52.84,52.88,51600.0,45.908,45.9601,45.8993,45.9341,51600.0
2014-05-05 15:50:00,52.87,52.91,52.82,52.87,74400.0,45.9254,45.9601,45.8819,45.9254,74400.0
2014-05-06 09:30:00,52.74,52.77,52.44,52.51,23600.0,45.8124,45.8385,45.5519,45.6127,23600.0
2014-05-06 09:40:00,52.47,52.81,52.41,52.79,12500.0,45.5779,45.8733,45.5258,45.8559,12500.0
2014-05-06 09:50:00,52.8,52.8,52.64,52.78,7500.0,45.8646,45.8646,45.7256,45.8472,7500.0
2014-05-06 10:00:00,52.77,52.78,52.65,52.66,10200.0,45.8385,45.8472,45.7343,45.743,10200.0
2014-05-06 10:10:00,52.64,52.83,52.64,52.76,12000.0,45.7256,45.8906,45.7256,45.8298,12000.0
2014-05-06 10:20:00,52.76,52.88,52.73,52.78,27200.0,45.8298,45.9341,45.8038,45.8472,27200.0
2014-05-06 10:30:00,52.77,52.96,52.77,52.86,11100.0,45.8385,46.0036,45.8385,45.9167,11100.0
2014-05-06 10:40:00,52.85,52.85,52.73,52.8,11200.0,45.908,45.908,45.8038,45.8646,11200.0
2014-05-06 10:50:00,52.83,52.83,52.61,52.61,13900.0,45.8906,45.8906,45.6995,45.6995,13900.0
2014-05-06 11:00:00,52.57,52.58,52.51,52.58,7300.0,45.6648,45.6735,45.6127,45.6735,7300.0
2014-05-06 11:10:00,52.58,52.69,52.58,52.66,9300.0,45.6735,45.769,45.6735,45.743,9300.0
2014-05-06 11:20:00,52.68,52.75,52.67,52.69,8200.0,45.7603,45.8211,45.7516,45.769,8200.0
2014-05-06 11:30:00,52.68,52.8,52.68,52.8,6600.0,45.7603,45.8646,45.7603,45.8646,6600.0
2014-05-06 11:40:00,52.78,52.79,52.7,52.77,14300.0,45.8472,45.8559,45.7777,45.8385,14300.0
2014-05-06 11:50:00,52.75,52.76,52.67,52.74,59500.0,45.8211,45.8298,45.7516,45.8124,59500.0
2014-05-06 12:00:00,52.71,52.77,52.66,52.69,12700.0,45.7864,45.8385,45.743,45.769,12700.0
2014-05-06 12:10:00,52.69,52.75,52.64,52.68,9400.0,45.769,45.8211,45.7256,45.7603,9400.0
2014-05-06 12:20:00,52.68,52.7,52.59,52.68,10800.0,45.7603,45.7777,45.6822,45.7603,10800.0
2014-05-06 12:30:00,52.67,52.7,52.65,52.65,8500.0,45.7516,45.7777,45.7343,45.7343,8500.0
2014-05-06 12:40:00,52.66,52.69,52.63,52.64,8600.0,45.743,45.769,45.7169,45.7256,8600.0
2014-05-06 12:50:00,52.65,52.7,52.62,52.66,9400.0,45.7343,45.7777,45.7082,45.743,9400.0
2014-05-06 13:00:00,52.67,52.68,52.63,52.65,8900.0,45.7516,45.7603,45.7169,45.7343,8900.0
2014-05-06 13:10:00,52.65,52.67,52.63,52.63,11000.0,45.7343,45.7516,45.7169,45.7169,11000.0
2014-05-06 13:20:00,52.63,52.65,52.55,52.6,10700.0,45.7169,45.7343,45.6474,45.6908,10700.0
2014-05-06 13:30:00,52.57,52.62,52.53,52.53,12400.0,45.6648,45.7082,45.63,45.63,12400.0
2014-05-06 13:40:00,52.53,52.54,52.42,52.44,12600.0,45.63,45.6387,45.5345,45.5519,12600.0
2014-05-06 13:50:00,52.44,52.47,52.36,52.37,19800.0,45.5519,45.5779,45.4824,45.491,19800.0
2014-05-06 14:00:00,52.38,52.39,52.26,52.35,15100.0,45.4997,45.5084,45.3955,45.4737,15100.0
2014-05-06 14:10:00,52.34,52.44,52.33,52.44,16600.0,45.465,45.5519,45.4563,45.5519,16600.0
2014-05-06 14:20:00,52.44,52.44,52.31,52.31,25500.0,45.5519,45.5519,45.4389,45.4389,25500.0
2014-05-06 14:30:00,52.31,52.31,52.19,52.22,27700.0,45.4389,45.4389,45.3347,45.3608,27700.0
2014-05-06 14:40:00,52.23,52.34,52.22,52.31,16900.0,45.3694,45.465,45.3608,45.4389,16900.0
2014-05-06 14:50:00,52.3,52.32,52.24,52.26,27300.0,45.4302,45.4476,45.3781,45.3955,27300.0
2014-05-06 15:00:00,52.26,52.26,52.1,52.11,48100.0,45.3955,45.3955,45.2565,45.2652,48100.0
2014-05-06 15:10:00,52.11,52.23,52.0,52.18,61200.0,45.2652,45.3694,45.1696,45.326,61200.0
2014-05-06 15:20:00,52.18,52.21,52.0,52.0,67700.0,45.326,45.3521,45.1696,45.1696,67700.0
2014-05-06 15:30:00,52.0,52.07,51.97,52.04,84300.0,45.1696,45.2305,45.1436,45.2044,84300.0
2014-05-06 15:40:00,52.05,52.13,52.01,52.13,80100.0,45.2131,45.2826,45.1783,45.2826,80100.0
2014-05-06 15:50:00,52.12,52.13,52.04,52.09,123100.0,45.2739,45.2826,45.2044,45.2478,123100.0
2014-05-07 09:30:00,52.1,52.4,52.1,52.4,44500.0,45.2565,45.5171,45.2565,45.5171,44500.0
2014-05-07 09:40:00,52.41,52.64,52.32,52.63,109700.0,45.5258,45.7256,45.4476,45.7169,109700.0
2014-05-07 09:50:00,52.66,52.66,52.28,52.28,57800.0,45.743,45.743,45.4129,45.4129,57800.0
2014-05-07 10:00:00,52.3,52.39,52.08,52.08,22800.0,45.4302,45.5084,45.2391,45.2391,22800.0
2014-05-07 10:10:00,52.11,52.11,51.81,51.95,33700.0,45.2652,45.2652,45.0046,45.1262,33700.0
2014-05-07 10:20:00,51.97,52.02,51.8,51.8,44900.0,45.1436,45.187,44.9959,44.9959,44900.0
2014-05-07 10:30:00,51.82,51.87,51.58,51.85,57100.0,45.0133,45.0567,44.8048,45.0394,57100.0
2014-05-07 10:40:00,51.87,52.02,51.83,51.94,25700.0,45.0567,45.187,45.022,45.1175,25700.0
2014-05-07 10:50:00,52.01,52.05,51.82,51.84,11600.0,45.1783,45.2131,45.0133,45.0307,11600.0
2014-05-07 11:00:00,51.87,51.87,51.7,51.78,11200.0,45.0567,45.0567,44.9091,44.9785,11200.0
2014-05-07 11:10:00,51.79,51.88,51.66,51.66,32600.0,44.9872,45.0654,44.8743,44.8743,32600.0
2014-05-07 11:20:00,51.65,51.7,51.54,51.68,14400.0,44.8656,44.9091,44.7701,44.8917,14400.0
2014-05-07 11:30:00,51.7,51.89,51.64,51.89,9700.0,44.9091,45.0741,44.8569,45.0741,9700.0
2014-05-07 11:40:00,51.93,52.08,51.89,52.05,10300.0,45.1088,45.2391,45.0741,45.2131,10300.0
2014-05-07 11:50:00,52.05,52.14,52.03,52.03,13100.0,45.2131,45.2913,45.1957,45.1957,13100.0
2014-05-07 12:00:00,52.04,52.05,51.97,52.05,5300.0,45.2044,45.2131,45.1436,45.2131,5300.0
2014-05-07 12:10:00,52.05,52.12,52.05,52.12,7400.0,45.2131,45.2739,45.2131,45.2739,7400.0
2014-05-07 12:20:00,52.13,52.18,52.08,52.08,9600.0,45.2826,45.326,45.2391,45.2391,9600.0
2014-05-07 12:30:00,52.08,52.11,52.05,52.07,7600.0,45.2391,45.2652,45.2131,45.2305,7600.0
2014-05-07 12:40:00,52.08,52.12,52.04,52.05,11700.0,45.2391,45.2739,45.2044,45.2131,11700.0
2014-05-07 12:50:00,52.06,52.07,51.88,51.9,7700.0,45.2218,45.2305,45.0654,45.0828,7700.0
2014-05-07 13:00:00,51.89,51.96,51.84,51.84,9400.0,45.0741,45.1349,45.0307,45.0307,9400.0
2014-05-07 13:10:00,51.84,51.86,51.77,51.84,24200.0,45.0307,45.048,44.9699,45.0307,24200.0
2014-05-07 13:20:00,51.85,51.85,51.69,51.72,17800.0,45.0394,45.0394,44.9004,44.9264,17800.0
2014-05-07 13:30:00,51.73,51.92,51.71,51.88,10000.0,44.9351,45.1002,44.9177,45.0654,10000.0
2014-05-07 13:40:00,51.87,51.87,51.71,51.72,13800.0,45.0567,45.0567,44.9177,44.9264,13800.0
2014-05-07 13:50:00,51.73,51.76,51.6,51.61,13200.0,44.9351,44.9612,44.8222,44.8309,13200.0
2014-05-07 14:00:00,51.6,51.7,51.58,51.68,13900.0,44.8222,44.9091,44.8048,44.8917,13900.0
2014-05-07 14:10:00,51.7,51.76,51.63,51.75,10600.0,44.9091,44.9612,44.8482,44.9525,10600.0
2014-05-07 14:20:00,51.75,51.81,51.71,51.81,15700.0,44.9525,45.0046,44.9177,45.0046,15700.0
2014-05-07 14:30:00,51.79,51.88,51.79,51.8,9700.0,44.9872,45.0654,44.9872,44.9959,9700.0
2014-05-07 14:40:00,51.81,51.93,51.81,51.9,10600.0,45.0046,45.1088,45.0046,45.0828,10600.0
2014-05-07 14:50:00,51.89,51.95,51.85,51.94,14400.0,45.0741,45.1262,45.0394,45.1175,14400.0
2014-05-07 15:00:00,51.94,51.94,51.76,51.78,19800.0,45.1175,45.1175,44.9612,44.9785,19800.0
2014-05-07 15:10:00,51.77,51.82,51.77,51.81,24800.0,44.9699,45.0133,44.9699,45.0046,24800.0
2014-05-07 15:20:00,51.81,51.87,51.75,51.85,35600.0,45.0046,45.0567,44.9525,45.0394,35600.0
2014-05-07 15:30:00,51.86,51.94,51.85,51.94,29900.0,45.048,45.1175,45.0394,45.1175,29900.0
2014-05-07 15:40:00,51.95,52.0,51.88,51.97,106800.0,45.1262,45.1696,45.0654,45.1436,106800.0
2014-05-07 15:50:00,51.98,52.05,51.93,52.04,80900.0,45.1523,45.2131,45.1088,45.2044,80900.0
2014-05-08 09:30:00,51.8,51.81,51.61,51.78,58700.0,44.9959,45.0046,44.8309,44.9785,58700.0
2014-05-08 09:40:00,51.8,51.98,51.7,51.98,40300.0,44.9959,45.1523,44.9091,45.1523,40300.0
2014-05-08 09:50:00,51.96,52.12,51.96,52.08,38200.0,45.1349,45.2739,45.1349,45.2391,38200.0
2014-05-08 10:00:00,52.1,52.26,52.09,52.19,39100.0,45.2565,45.3955,45.2478,45.3347,39100.0
2014-05-08 10:10:00,52.2,52.32,52.2,52.27,44600.0,45.3434,45.4476,45.3434,45.4042,44600.0
2014-05-08 10:20:00,52.26,52.34,52.16,52.16,23400.0,45.3955,45.465,45.3086,45.3086,23400.0
2014-05-08 10:30:00,52.14,52.18,52.06,52.08,22600.0,45.2913,45.326,45.2218,45.2391,22600.0
2014-05-08 10:40:00,52.09,52.1,51.98,51.98,23800.0,45.2478,45.2565,45.1523,45.1523,23800.0
2014-05-08 10:50:00,51.98,52.15,51.98,52.09,19400.0,45.1523,45.2999,45.1523,45.2478,19400.0
2014-05-08 11:00:00,52.08,52.25,52.05,52.22,17000.0,45.2391,45.3868,45.2131,45.3608,17000.0
2014-05-08 11:10:00,52.22,52.27,52.16,52.23,38700.0,45.3608,45.4042,45.3086,45.3694,38700.0
2014-05-08 11:20:00,52.23,52.23,52.14,52.16,7700.0,45.3694,45.3694,45.2913,45.3086,7700.0
2014-05-08 11:30:00,52.18,52.27,52.18,52.23,18800.0,45.326,45.4042,45.326,45.3694,18800.0
2014-05-08 11:40:00,52.23,52.31,52.23,52.31,10800.0,45.3694,45.4389,45.3694,45.4389,10800.0
2014-05-08 11:50:00,52.3,52.35,52.18,52.18,20400.0,45.4302,45.4737,45.326,45.326,20400.0
2014-05-08 12:00:00,52.19,52.27,52.19,52.27,10400.0,45.3347,45.4042,45.3347,45.4042,10400.0
2014-05-08 12:10:00,52.26,52.26,52.17,52.17,14200.0,45.3955,45.3955,45.3173,45.3173,14200.0
2014-05-08 12:20:00,52.16,52.2,52.14,52.16,11000.0,45.3086,45.3434,45.2913,45.3086,11000.0
2014-05-08 12:30:00,52.15,52.15,52.09,52.15,9800.0,45.2999,45.2999,45.2478,45.2999,9800.0
2014-05-08 12:40:00,52.13,52.13,52.04,52.05,9500.0,45.2826,45.2826,45.2044,45.2131,9500.0
2014-05-08 12:50:00,52.03,52.03,51.89,51.91,18400.0,45.1957,45.1957,45.0741,45.0915,18400.0
2014-05-08 13:00:00,51.93,52.02,51.91,51.99,7400.0,45.1088,45.187,45.0915,45.161,7400.0
2014-05-08 13:10:00,51.99,51.99,51.86,51.86,11800.0,45.161,45.161,45.048,45.048,11800.0
2014-05-08 13:20:00,51.88,51.88,51.74,51.8,16700.0,45.0654,45.0654,44.9438,44.9959,16700.0
2014-05-08 13:30:00,51.81,51.95,51.8,51.91,13600.0,45.0046,45.1262,44.9959,45.0915,13600.0
2014-05-08 13:40:00,51.88,51.97,51.85,51.85,10100.0,45.0654,45.1436,45.0394,45.0394,10100.0
2014-05-08 13:50:00,51.84,51.84,51.71,51.77,12900.0,45.0307,45.0307,44.9177,44.9699,12900.0
2014-05-08 14:00:00,51.76,51.76,51.61,51.63,13800.0,44.9612,44.9612,44.8309,44.8482,13800.0
2014-05-08 14:10:00,51.62,51.62,51.52,51.58,35400.0,44.8396,44.8396,44.7527,44.8048,35400.0
2014-05-08 14:20:00,51.59,51.66,51.55,51.66,9800.0,44.8135,44.8743,44.7788,44.8743,9800.0
2014-05-08 14:30:00,51.67,51.68,51.48,51.48,50100.0,44.883,44.8917,44.718,44.718,50100.0
2014-05-08 14:40:00,51.49,51.55,51.39,51.39,25500.0,44.7266,44.7788,44.6398,44.6398,25500.0
2014-05-08 14:50:00,51.39,51.46,51.37,51.39,19900.0,44.6398,44.7006,44.6224,44.6398,19900.0
2014-05-08 15:00:00,51.41,51.41,51.2,51.24,115600.0,44.6571,44.6571,44.4747,44.5095,115600.0
2014-05-08 15:10:00,51.23,51.44,51.07,51.39,139000.0,44.5008,44.6832,44.3618,44.6398,139000.0
2014-05-08 15:20:00,51.42,51.56,51.41,51.55,39000.0,44.6658,44.7874,44.6571,44.7788,39000.0
2014-05-08 15:30:00,51.54,51.63,51.48,51.49,30900.0,44.7701,44.8482,44.718,44.7266,30900.0
2014-05-08 15:40:00,51.51,51.51,51.42,51.51,44300.0,44.744,44.744,44.6658,44.744,44300.0
2014-05-08 15:50:00,51.5,51.6,51.49,51.58,76400.0,44.7353,44.8222,44.7266,44.8048,76400.0
2014-05-09 09:30:00,51.92,51.98,51.7,51.7,45300.0,45.1002,45.1523,44.9091,44.9091,45300.0
2014-05-09 09:40:00,51.76,51.76,51.55,51.67,14500.0,44.9612,44.9612,44.7788,44.883,14500.0
2014-05-09 09:50:00,51.65,51.74,51.54,51.54,36300.0,44.8656,44.9438,44.7701,44.7701,36300.0
2014-05-09 10:00:00,51.5,51.57,51.41,51.51,24600.0,44.7353,44.7961,44.6571,44.744,24600.0
2014-05-09 10:10:00,51.52,51.65,51.52,51.61,18300.0,44.7527,44.8656,44.7527,44.8309,18300.0
2014-05-09 10:20:00,51.6,51.7,51.59,51.62,25700.0,44.8222,44.9091,44.8135,44.8396,25700.0
2014-05-09 10:30:00,51.61,51.67,51.44,51.46,30100.0,44.8309,44.883,44.6832,44.7006,30100.0
2014-05-09 10:40:00,51.46,51.48,51.28,51.36,25400.0,44.7006,44.718,44.5442,44.6137,25400.0
2014-05-09 10:50:00,51.36,51.38,51.28,51.33,25200.0,44.6137,44.6311,44.5442,44.5877,25200.0
2014-05-09 11:00:00,51.31,51.37,51.25,51.25,14700.0,44.5703,44.6224,44.5182,44.5182,14700.0
2014-05-09 11:10:00,51.25,51.33,51.23,51.31,11100.0,44.5182,44.5877,44.5008,44.5703,11100.0
2014-05-09 11:20:00,51.3,51.42,51.3,51.41,11600.0,44.5616,44.6658,44.5616,44.6571,11600.0
2014-05-09 11:30:00,51.39,51.55,51.37,51.51,13800.0,44.6398,44.7788,44.6224,44.744,13800.0
2014-05-09 11:40:00,51.51,51.55,51.45,51.55,16800.0,44.744,44.7788,44.6919,44.7788,16800.0
2014-05-09 11:50:00,51.57,51.59,51.48,51.49,8800.0,44.7961,44.8135,44.718,44.7266,8800.0
2014-05-09 12:00:00,51.49,51.58,51.45,51.49,32500.0,44.7266,44.8048,44.6919,44.7266,32500.0
2014-05-09 12:10:00,51.45,51.48,51.39,51.45,25900.0,44.6919,44.718,44.6398,44.6919,25900.0
2014-05-09 12:20:00,51.47,51.47,51.37,51.45,14000.0,44.7093,44.7093,44.6224,44.6919,14000.0
2014-05-09 12:30:00,51.43,51.65,51.4,51.65,6200.0,44.6745,44.8656,44.6485,44.8656,6200.0
2014-05-09 12:40:00,51.65,51.67,51.58,51.62,6300.0,44.8656,44.883,44.8048,44.8396,6300.0
2014-05-09 12:50:00,51.64,51.67,51.6,51.6,4800.0,44.8569,44.883,44.8222,44.8222,4800.0
2014-05-09 13:00:00,51.61,51.61,51.57,51.59,5900.0,44.8309,44.8309,44.7961,44.8135,5900.0
2014-05-09 13:10:00,51.59,51.59,51.52,51.52,5400.0,44.8135,44.8135,44.7527,44.7527,5400.0
2014-05-09 13:20:00,51.51,51.52,51.46,51.47,6200.0,44.744,44.7527,44.7006,44.7093,6200.0
2014-05-09 13:30:00,51.49,51.56,51.49,51.53,9000.0,44.7266,44.7874,44.7266,44.7614,9000.0
2014-05-09 13:40:00,51.55,51.55,51.39,51.47,7800.0,44.7788,44.7788,44.6398,44.7093,7800.0
2014-05-09 13:50:00,51.44,51.45,51.39,51.39,5400.0,44.6832,44.6919,44.6398,44.6398,5400.0
2014-05-09 14:00:00,51.39,51.42,51.36,51.36,6000.0,44.6398,44.6658,44.6137,44.6137,6000.0
2014-05-09 14:10:00,51.37,51.42,51.21,51.24,9000.0,44.6224,44.6658,44.4834,44.5095,9000.0
2014-05-09 14:20:00,51.26,51.28,51.18,51.22,7500.0,44.5269,44.5442,44.4574,44.4921,7500.0
2014-05-09 14:30:00,51.21,51.31,51.2,51.31,6900.0,44.4834,44.5703,44.4747,44.5703,6900.0
2014-05-09 14:40:00,51.28,51.29,51.22,51.27,8400.0,44.5442,44.5529,44.4921,44.5355,8400.0
2014-05-09 14:50:00,51.27,51.29,51.19,51.29,10300.0,44.5355,44.5529,44.466,44.5529,10300.0
2014-05-09 15:00:00,51.29,51.43,51.29,51.42,17100.0,44.5529,44.6745,44.5529,44.6658,17100.0
2014-05-09 15:10:00,51.43,51.46,51.39,51.42,21000.0,44.6745,44.7006,44.6398,44.6658,21000.0
2014-05-09 15:20:00,51.43,51.44,51.3,51.36,28500.0,44.6745,44.6832,44.5616,44.6137,28500.0
2014-05-09 15:30:00,51.36,51.38,51.3,51.38,21500.0,44.6137,44.6311,44.5616,44.6311,21500.0
2014-05-09 15:40:00,51.38,51.42,51.34,51.38,31100.0,44.6311,44.6658,44.5963,44.6311,31100.0
2014-05-09 15:50:00,51.38,51.4,51.33,51.37,91000.0,44.6311,44.6485,44.5877,44.6224,91000.0
2014-05-12 09:30:00,51.68,52.02,51.6,52.02,30300.0,44.8917,45.187,44.8222,45.187,30300.0
2014-05-12 09:40:00,52.05,52.09,51.99,52.05,23600.0,45.2131,45.2478,45.161,45.2131,23600.0
2014-05-12 09:50:00,52.05,52.13,52.04,52.11,20300.0,45.2131,45.2826,45.2044,45.2652,20300.0
2014-05-12 10:00:00,52.14,52.21,52.1,52.13,16100.0,45.2913,45.3521,45.2565,45.2826,16100.0
2014-05-12 10:10:00,52.13,52.4,52.13,52.4,11000.0,45.2826,45.5171,45.2826,45.5171,11000.0
2014-05-12 10:20:00,52.41,52.48,52.35,52.35,22500.0,45.5258,45.5866,45.4737,45.4737,22500.0
2014-05-12 10:30:00,52.36,52.54,52.31,52.5,14800.0,45.4824,45.6387,45.4389,45.604,14800.0
2014-05-12 10:40:00,52.5,52.53,52.44,52.47,25300.0,45.604,45.63,45.5519,45.5779,25300.0
2014-05-12 10:50:00,52.47,52.47,52.38,52.42,18600.0,45.5779,45.5779,45.4997,45.5345,18600.0
2014-05-12 11:00:00,52.42,52.5,52.41,52.43,19600.0,45.5345,45.604,45.5258,45.5432,19600.0
2014-05-12 11:10:00,52.43,52.43,52.32,52.34,19100.0,45.5432,45.5432,45.4476,45.465,19100.0
2014-05-12 11:20:00,52.34,52.48,52.32,52.46,41500.0,45.465,45.5866,45.4476,45.5692,41500.0
2014-05-12 11:30:00,52.47,52.58,52.46,52.5,17900.0,45.5779,45.6735,45.5692,45.604,17900.0
2014-05-12 11:40:00,52.49,52.58,52.47,52.51,32200.0,45.5953,45.6735,45.5779,45.6127,32200.0
2014-05-12 11:50:00,52.5,52.6,52.46,52.6,24600.0,45.604,45.6908,45.5692,45.6908,24600.0
2014-05-12 12:00:00,52.59,52.63,52.53,52.59,26600.0,45.6822,45.7169,45.63,45.6822,26600.0
2014-05-12 12:10:00,52.59,52.59,52.52,52.57,18500.0,45.6822,45.6822,45.6213,45.6648,18500.0
2014-05-12 12:20:00,52.56,52.58,52.5,52.5,12100.0,45.6561,45.6735,45.604,45.604,12100.0
2014-05-12 12:30:00,52.5,52.55,52.49,52.53,7100.0,45.604,45.6474,45.5953,45.63,7100.0
2014-05-12 12:40:00,52.54,52.56,52.49,52.54,8900.0,45.6387,45.6561,45.5953,45.6387,8900.0
2014-05-12 12:50:00,52.54,52.63,52.54,52.57,7600.0,45.6387,45.7169,45.6387,45.6648,7600.0
2014-05-12 13:00:00,52.58,52.58,52.5,52.51,16500.0,45.6735,45.6735,45.604,45.6127,16500.0
2014-05-12 13:10:00,52.51,52.51,52.43,52.46,16400.0,45.6127,45.6127,45.5432,45.5692,16400.0
2014-05-12 13:20:00,52.46,52.49,52.39,52.49,21300.0,45.5692,45.5953,45.5084,45.5953,21300.0
2014-05-12 13:30:00,52.49,52.68,52.48,52.66,14900.0,45.5953,45.7603,45.5866,45.743,14900.0
2014-05-12 13:40:00,52.67,52.72,52.64,52.68,15600.0,45.7516,45.7951,45.7256,45.7603,15600.0
2014-05-12 13:50:00,52.68,52.8,52.68,52.78,22800.0,45.7603,45.8646,45.7603,45.8472,22800.0
2014-05-12 14:00:00,52.78,52.8,52.61,52.64,23000.0,45.8472,45.8646,45.6995,45.7256,23000.0
2014-05-12 14:10:00,52.65,52.72,52.56,52.56,28000.0,45.7343,45.7951,45.6561,45.6561,28000.0
2014-05-12 14:20:00,52.56,52.62,52.56,52.6,14000.0,45.6561,45.7082,45.6561,45.6908,14000.0
2014-05-12 14:30:00,52.6,52.67,52.6,52.62,13500.0,45.6908,45.7516,45.6908,45.7082,13500.0
2014-05-12 14:40:00,52.61,52.63,52.57,52.57,12900.0,45.6995,45.7169,45.6648,45.6648,12900.0
2014-05-12 14:50:00,52.58,52.58,52.46,52.47,39400.0,45.6735,45.6735,45.5692,45.5779,39400.0
2014-05-12 15:00:00,52.47,52.47,52.39,52.4,65900.0,45.5779,45.5779,45.5084,45.5171,65900.0
2014-05-12 15:10:00,52.4,52.42,52.32,52.33,65100.0,45.5171,45.5345,45.4476,45.4563,65100.0
2014-05-12 15:20:00,52.33,52.33,52.28,52.3,41100.0,45.4563,45.4563,45.4129,45.4302,41100.0
2014-05-12 15:30:00,52.31,52.4,52.3,52.4,54100.0,45.4389,45.5171,45.4302,45.5171,54100.0
2014-05-12 15:40:00,52.4,52.61,52.35,52.61,112400.0,45.5171,45.6995,45.4737,45.6995,112400.0
2014-05-12 15:50:00,52.61,52.66,52.53,52.59,78700.0,45.6995,45.743,45.63,45.6822,78700.0
2014-05-13 09:30:00,52.8,52.82,52.38,52.4,42800.0,45.8646,45.8819,45.4997,45.5171,42800.0
2014-05-13 09:40:00,52.4,52.52,52.37,52.52,22600.0,45.5171,45.6213,45.491,45.6213,22600.0
2014-05-13 09:50:00,52.53,52.54,52.14,52.14,30800.0,45.63,45.6387,45.2913,45.2913,30800.0
2014-05-13 10:00:00,52.13,52.28,52.08,52.19,33300.0,45.2826,45.4129,45.2391,45.3347,33300.0
2014-05-13 10:10:00,52.19,52.19,51.98,52.07,25300.0,45.3347,45.3347,45.1523,45.2305,25300.0
2014-05-13 10:20:00,52.06,52.23,51.98,52.23,19300.0,45.2218,45.3694,45.1523,45.3694,19300.0
2014-05-13 10:30:00,52.22,52.32,52.19,52.24,11400.0,45.3608,45.4476,45.3347,45.3781,11400.0
2014-05-13 10:40:00,52.25,52.32,52.22,52.23,7500.0,45.3868,45.4476,45.3608,45.3694,7500.0
2014-05-13 10:50:00,52.24,52.33,52.2,52.21,9800.0,45.3781,45.4563,45.3434,45.3521,9800.0
2014-05-13 11:00:00,52.2,52.25,52.11,52.14,28700.0,45.3434,45.3868,45.2652,45.2913,28700.0
2014-05-13 11:10:00,52.14,52.14,51.89,51.89,11200.0,45.2913,45.2913,45.0741,45.0741,11200.0
2014-05-13 11:20:00,51.89,51.98,51.86,51.98,11800.0,45.0741,45.1523,45.048,45.1523,11800.0
2014-05-13 11:30:00,51.98,52.01,51.8,51.83,14700.0,45.1523,45.1783,44.9959,45.022,14700.0
2014-05-13 11:40:00,51.81,51.85,51.79,51.82,15000.0,45.0046,45.0394,44.9872,45.0133,15000.0
2014-05-13 11:50:00,51.82,51.93,51.79,51.87,27800.0,45.0133,45.1088,44.9872,45.0567,27800.0
2014-05-13 12:00:00,51.86,51.92,51.82,51.85,12600.0,45.048,45.1002,45.0133,45.0394,12600.0
2014-05-13 12:10:00,51.83,51.99,51.82,51.91,21600.0,45.022,45.161,45.0133,45.0915,21600.0
2014-05-13 12:20:00,51.92,51.96,51.89,51.92,19900.0,45.1002,45.1349,45.0741,45.1002,19900.0
2014-05-13 12:30:00,51.91,51.91,51.82,51.89,7200.0,45.0915,45.0915,45.0133,45.0741,7200.0
2014-05-13 12:40:00,51.85,51.87,51.83,51.87,14500.0,45.0394,45.0567,45.022,45.0567,14500.0
2014-05-13 12:50:00,51.88,51.91,51.83,51.85,15500.0,45.0654,45.0915,45.022,45.0394,15500.0
2014-05-13 13:00:00,51.85,51.93,51.85,51.91,9000.0,45.0394,45.1088,45.0394,45.0915,9000.0
2014-05-13 13:10:00,51.92,52.0,51.9,52.0,11700.0,45.1002,45.1696,45.0828,45.1696,11700.0
2014-05-13 13:20:00,52.01,52.02,51.93,51.93,14800.0,45.1783,45.187,45.1088,45.1088,14800.0
2014-05-13 13:30:00,51.91,51.95,51.84,51.86,8800.0,45.0915,45.1262,45.0307,45.048,8800.0
2014-05-13 13:40:00,51.86,51.87,51.82,51.83,6100.0,45.048,45.0567,45.0133,45.022,6100.0
2014-05-13 13:50:00,51.82,51.91,51.82,51.9,7100.0,45.0133,45.0915,45.0133,45.0828,7100.0
2014-05-13 14:00:00,51.91,51.98,51.91,51.93,5800.0,45.0915,45.1523,45.0915,45.1088,5800.0
2014-05-13 14:10:00,51.93,52.0,51.91,51.95,10900.0,45.1088,45.1696,45.0915,45.1262,10900.0
2014-05-13 14:20:00,51.94,51.97,51.9,51.94,6400.0,45.1175,45.1436,45.0828,45.1175,6400.0
2014-05-13 14:30:00,51.94,52.12,51.94,52.1,20400.0,45.1175,45.2739,45.1175,45.2565,20400.0
2014-05-13 14:40:00,52.1,52.18,52.1,52.16,14200.0,45.2565,45.326,45.2565,45.3086,14200.0
2014-05-13 14:50:00,52.15,52.15,52.05,52.1,9900.0,45.2999,45.2999,45.2131,45.2565,9900.0
2014-05-13 15:00:00,52.09,52.1,52.0,52.01,14000.0,45.2478,45.2565,45.1696,45.1783,14000.0
2014-05-13 15:10:00,52.0,52.04,51.94,52.04,17500.0,45.1696,45.2044,45.1175,45.2044,17500.0
2014-05-13 15:20:00,52.05,52.05,51.93,52.04,25400.0,45.2131,45.2131,45.1088,45.2044,25400.0
2014-05-13 15:30:00,52.04,52.05,52.0,52.05,21600.0,45.2044,45.2131,45.1696,45.2131,21600.0
2014-05-13 15:40:00,52.05,52.05,51.91,51.91,58800.0,45.2131,45.2131,45.0915,45.0915,58800.0
2014-05-13 15:50:00,51.91,51.93,51.87,51.92,72600.0,45.0915,45.1088,45.0567,45.1002,72600.0
2014-05-14 09:30:00,52.47,53.13,52.4,53.11,198100.0,45.5779,46.1512,45.5171,46.1338,198100.0
2014-05-14 09:40:00,53.12,53.41,52.81,52.82,178300.0,46.1425,46.3944,45.8733,45.8819,178300.0
2014-05-14 09:50:00,52.84,53.22,52.76,53.16,194600.0,45.8993,46.2294,45.8298,46.1773,194600.0
2014-05-14 10:00:00,53.16,53.28,53.05,53.06,57900.0,46.1773,46.2815,46.0817,46.0904,57900.0
2014-05-14 10:10:00,53.07,53.08,52.85,52.85,110900.0,46.0991,46.1078,45.908,45.908,110900.0
2014-05-14 10:20:00,52.85,52.95,52.73,52.94,34900.0,45.908,45.9949,45.8038,45.9862,34900.0
2014-05-14 10:30:00,52.96,53.11,52.9,53.0,34800.0,46.0036,46.1338,45.9514,46.0383,34800.0
2014-05-14 10:40:00,53.01,53.19,52.97,53.18,40200.0,46.047,46.2033,46.0122,46.1947,40200.0
2014-05-14 10:50:00,53.17,53.18,53.04,53.13,56300.0,46.186,46.1947,46.073,46.1512,56300.0
2014-05-14 11:00:00,53.14,53.17,52.94,53.0,43200.0,46.1599,46.186,45.9862,46.0383,43200.0
2014-05-14 11:10:00,53.0,53.0,52.89,52.99,23100.0,46.0383,46.0383,45.9427,46.0296,23100.0
2014-05-14 11:20:00,52.99,53.0,52.91,52.95,28500.0,46.0296,46.0383,45.9601,45.9949,28500.0
2014-05-14 11:30:00,52.94,52.95,52.81,52.9,22600.0,45.9862,45.9949,45.8733,45.9514,22600.0
2014-05-14 11:40:00,52.9,53.12,52.9,53.12,39700.0,45.9514,46.1425,45.9514,46.1425,39700.0
2014-05-14 11:50:00,53.12,53.25,53.11,53.14,61800.0,46.1425,46.2555,46.1338,46.1599,61800.0
2014-05-14 12:00:00,53.12,53.15,53.07,53.12,87800.0,46.1425,46.1686,46.0991,46.1425,87800.0
2014-05-14 12:10:00,53.14,53.17,53.05,53.14,16500.0,46.1599,46.186,46.0817,46.1599,16500.0
2014-05-14 12:20:00,53.12,53.13,53.07,53.08,18100.0,46.1425,46.1512,46.0991,46.1078,18100.0
2014-05-14 12:30:00,53.07,53.11,53.05,53.1,18000.0,46.0991,46.1338,46.0817,46.1252,18000.0
2014-05-14 12:40:00,53.1,53.17,53.07,53.16,26900.0,46.1252,46.186,46.0991,46.1773,26900.0
2014-05-14 12:50:00,53.16,53.22,53.14,53.22,51500.0,46.1773,46.2294,46.1599,46.2294,51500.0
2014-05-14 13:00:00,53.22,53.25,53.14,53.16,72400.0,46.2294,46.2555,46.1599,46.1773,72400.0
2014-05-14 13:10:00,53.16,53.22,53.11,53.2,29600.0,46.1773,46.2294,46.1338,46.212,29600.0
2014-05-14 13:20:00,53.2,53.21,53.14,53.17,41900.0,46.212,46.2207,46.1599,46.186,41900.0
2014-05-14 13:30:00,53.18,53.22,53.14,53.2,29500.0,46.1947,46.2294,46.1599,46.212,29500.0
2014-05-14 13:40:00,53.2,53.31,53.19,53.31,21500.0,46.212,46.3076,46.2033,46.3076,21500.0
2014-05-14 13:50:00,53.31,53.38,53.3,53.33,41200.0,46.3076,46.3684,46.2989,46.3249,41200.0
2014-05-14 14:00:00,53.34,53.71,53.33,53.46,148500.0,46.3336,46.655,46.3249,46.4379,148500.0
2014-05-14 14:10:00,53.46,53.48,53.33,53.37,27900.0,46.4379,46.4552,46.3249,46.3597,27900.0
2014-05-14 14:20:00,53.36,53.37,53.27,53.3,94000.0,46.351,46.3597,46.2728,46.2989,94000.0
2014-05-14 14:30:00,53.29,53.32,53.15,53.25,43800.0,46.2902,46.3163,46.1686,46.2555,43800.0
2014-05-14 14:40:00,53.26,53.26,53.11,53.12,47200.0,46.2641,46.2641,46.1338,46.1425,47200.0
2014-05-14 14:50:00,53.12,53.12,52.98,52.99,58200.0,46.1425,46.1425,46.0209,46.0296,58200.0
2014-05-14 15:00:00,52.99,53.01,52.78,52.79,47800.0,46.0296,46.047,45.8472,45.8559,47800.0
2014-05-14 15:10:00,52.79,52.86,52.79,52.85,37200.0,45.8559,45.9167,45.8559,45.908,37200.0
2014-05-14 15:20:00,52.86,52.97,52.84,52.97,122000.0,45.9167,46.0122,45.8993,46.0122,122000.0
2014-05-14 15:30:00,52.97,52.97,52.76,52.82,76000.0,46.0122,46.0122,45.8298,45.8819,76000.0
2014-05-14 15:40:00,52.82,52.97,52.8,52.97,105900.0,45.8819,46.0122,45.8646,46.0122,105900.0
2014-05-14 15:50:00,52.97,52.99,52.82,52.84,171100.0,46.0122,46.0296,45.8819,45.8993,171100.0
2014-05-15 09:30:00,52.47,52.47,51.91,51.92,48100.0,45.5779,45.5779,45.0915,45.1002,48100.0
2014-05-15 09:40:00,51.89,51.91,51.75,51.76,47500.0,45.0741,45.0915,44.9525,44.9612,47500.0
2014-05-15 09:50:00,51.75,51.81,51.73,51.79,64100.0,44.9525,45.0046,44.9351,44.9872,64100.0
2014-05-15 10:00:00,51.76,51.8,51.7,51.77,77800.0,44.9612,44.9959,44.9091,44.9699,77800.0
2014-05-15 10:10:00,51.76,51.78,51.66,51.74,95500.0,44.9612,44.9785,44.8743,44.9438,95500.0
2014-05-15 10:20:00,51.74,51.82,51.44,51.55,75100.0,44.9438,45.0133,44.6832,44.7788,75100.0
2014-05-15 10:30:00,51.56,51.56,51.31,51.38,20000.0,44.7874,44.7874,44.5703,44.6311,20000.0
2014-05-15 10:40:00,51.38,51.69,51.34,51.61,44400.0,44.6311,44.9004,44.5963,44.8309,44400.0
2014-05-15 10:50:00,51.61,51.67,51.42,51.43,18800.0,44.8309,44.883,44.6658,44.6745,18800.0
2014-05-15 11:00:00,51.43,51.44,51.29,51.3,18900.0,44.6745,44.6832,44.5529,44.5616,18900.0
2014-05-15 11:10:00,51.29,51.33,51.16,51.26,28800.0,44.5529,44.5877,44.44,44.5269,28800.0
2014-05-15 11:20:00,51.27,51.28,51.1,51.12,62900.0,44.5355,44.5442,44.3879,44.4052,62900.0
2014-05-15 11:30:00,51.11,51.3,51.06,51.29,29200.0,44.3966,44.5616,44.3531,44.5529,29200.0
2014-05-15 11:40:00,51.29,51.3,51.2,51.24,46600.0,44.5529,44.5616,44.4747,44.5095,46600.0
2014-05-15 11:50:00,51.24,51.25,51.07,51.07,21500.0,44.5095,44.5182,44.3618,44.3618,21500.0
2014-05-15 12:00:00,51.08,51.13,51.0,51.06,23300.0,44.3705,44.4139,44.301,44.3531,23300.0
2014-05-15 12:10:00,51.06,51.09,50.99,51.01,30400.0,44.3531,44.3792,44.2923,44.3097,30400.0
2014-05-15 12:20:00,51.0,51.08,50.96,51.05,19200.0,44.301,44.3705,44.2663,44.3444,19200.0
2014-05-15 12:30:00,51.05,51.33,51.05,51.3,27400.0,44.3444,44.5877,44.3444,44.5616,27400.0
2014-05-15 12:40:00,51.3,51.3,51.21,51.25,50100.0,44.5616,44.5616,44.4834,44.5182,50100.0
2014-05-15 12:50:00,51.24,51.39,51.24,51.38,36000.0,44.5095,44.6398,44.5095,44.6311,36000.0
2014-05-15 13:00:00,51.38,51.47,51.38,51.41,37900.0,44.6311,44.7093,44.6311,44.6571,37900.0
2014-05-15 13:10:00,51.4,51.41,51.29,51.41,29700.0,44.6485,44.6571,44.5529,44.6571,29700.0
2014-05-15 13:20:00,51.41,51.53,51.41,51.51,18800.0,44.6571,44.7614,44.6571,44.744,18800.0
2014-05-15 13:30:00,51.5,51.63,51.5,51.55,22000.0,44.7353,44.8482,44.7353,44.7788,22000.0
2014-05-15 13:40:00,51.55,51.6,51.52,51.6,14500.0,44.7788,44.8222,44.7527,44.8222,14500.0
2014-05-15 13:50:00,51.6,51.84,51.6,51.83,26000.0,44.8222,45.0307,44.8222,45.022,26000.0
2014-05-15 14:00:00,51.84,52.02,51.83,52.01,51700.0,45.0307,45.187,45.022,45.1783,51700.0
2014-05-15 14:10:00,52.02,52.03,51.81,51.84,33300.0,45.187,45.1957,45.0046,45.0307,33300.0
2014-05-15 14:20:00,51.84,52.03,51.84,52.02,28400.0,45.0307,45.1957,45.0307,45.187,28400.0
2014-05-15 14:30:00,52.01,52.05,51.87,51.95,30500.0,45.1783,45.2131,45.0567,45.1262,30500.0
2014-05-15 14:40:00,51.94,52.07,51.92,52.06,38800.0,45.1175,45.2305,45.1002,45.2218,38800.0
2014-05-15 14:50:00,52.04,52.1,52.0,52.07,54500.0,45.2044,45.2565,45.1696,45.2305,54500.0
2014-05-15 15:00:00,52.07,52.12,51.94,52.05,37500.0,45.2305,45.2739,45.1175,45.2131,37500.0
2014-05-15 15:10:00,52.04,52.05,51.98,51.98,37300.0,45.2044,45.2131,45.1523,45.1523,37300.0
2014-05-15 15:20:00,51.98,52.01,51.89,51.95,35700.0,45.1523,45.1783,45.0741,45.1262,35700.0
2014-05-15 15:30:00,51.95,51.98,51.86,51.87,101500.0,45.1262,45.1523,45.048,45.0567,101500.0
2014-05-15 15:40:00,51.87,51.91,51.76,51.91,100600.0,45.0567,45.0915,44.9612,45.0915,100600.0
2014-05-15 15:50:00,51.9,51.96,51.87,51.94,128000.0,45.0828,45.1349,45.0567,45.1175,128000.0
2014-05-16 09:30:00,51.11,51.22,50.65,51.11,114300.0,44.6104,44.7064,44.2089,44.6104,114300.0
2014-05-16 09:40:00,51.15,51.17,50.89,50.93,53100.0,44.6453,44.6628,44.4184,44.4533,53100.0
2014-05-16 09:50:00,50.93,51.23,50.93,51.21,38900.0,44.4533,44.7151,44.4533,44.6977,38900.0
2014-05-16 10:00:00,51.17,51.21,50.74,50.85,48200.0,44.6628,44.6977,44.2875,44.3835,48200.0
2014-05-16 10:10:00,50.87,51.09,50.86,50.99,28300.0,44.4009,44.593,44.3922,44.5057,28300.0
2014-05-16 10:20:00,50.99,51.05,50.89,50.91,26400.0,44.5057,44.558,44.4184,44.4358,26400.0
2014-05-16 10:30:00,50.91,51.0,50.77,50.81,63000.0,44.4358,44.5144,44.3136,44.3486,63000.0
2014-05-16 10:40:00,50.84,50.89,50.72,50.89,33000.0,44.3747,44.4184,44.27,44.4184,33000.0
2014-05-16 10:50:00,50.91,51.12,50.9,50.95,35300.0,44.4358,44.6191,44.4271,44.4708,35300.0
2014-05-16 11:00:00,50.95,51.18,50.92,51.18,26200.0,44.4708,44.6715,44.4446,44.6715,26200.0
2014-05-16 11:10:00,51.22,51.34,51.16,51.27,19800.0,44.7064,44.8112,44.6541,44.7501,19800.0
2014-05-16 11:20:00,51.28,51.36,51.25,51.35,26100.0,44.7588,44.8286,44.7326,44.8199,26100.0
2014-05-16 11:30:00,51.32,51.43,51.3,51.31,27200.0,44.7937,44.8897,44.7762,44.785,27200.0
2014-05-16 11:40:00,51.32,51.41,51.32,51.4,30800.0,44.7937,44.8723,44.7937,44.8635,30800.0
2014-05-16 11:50:00,51.4,51.49,51.32,51.47,41900.0,44.8635,44.9421,44.7937,44.9246,41900.0
2014-05-16 12:00:00,51.47,51.57,51.45,51.46,18100.0,44.9246,45.0119,44.9072,44.9159,18100.0
2014-05-16 12:10:00,51.46,51.61,51.45,51.61,21100.0,44.9159,45.0468,44.9072,45.0468,21100.0
2014-05-16 12:20:00,51.59,51.66,51.51,51.58,17900.0,45.0294,45.0905,44.9595,45.0206,17900.0
2014-05-16 12:30:00,51.58,51.61,51.48,51.6,15000.0,45.0206,45.0468,44.9334,45.0381,15000.0
2014-05-16 12:40:00,51.61,51.7,51.57,51.7,49800.0,45.0468,45.1254,45.0119,45.1254,49800.0
2014-05-16 12:50:00,51.69,51.8,51.69,51.77,16200.0,45.1167,45.2127,45.1167,45.1865,16200.0
2014-05-16 13:00:00,51.79,51.79,51.68,51.79,30100.0,45.2039,45.2039,45.1079,45.2039,30100.0
2014-05-16 13:10:00,51.77,51.87,51.77,51.85,17000.0,45.1865,45.2738,45.1865,45.2563,17000.0
2014-05-16 13:20:00,51.86,51.9,51.84,51.89,15200.0,45.265,45.2999,45.2476,45.2912,15200.0
2014-05-16 13:30:00,51.89,51.97,51.87,51.93,36100.0,45.2912,45.361,45.2738,45.3261,36100.0
2014-05-16 13:40:00,51.91,52.0,51.89,51.95,28000.0,45.3087,45.3872,45.2912,45.3436,28000.0
2014-05-16 13:50:00,51.96,52.0,51.94,51.98,30700.0,45.3523,45.3872,45.3349,45.3698,30700.0
2014-05-16 14:00:00,51.99,51.99,51.75,51.88,35700.0,45.3785,45.3785,45.169,45.2825,35700.0
2014-05-16 14:10:00,51.88,51.99,51.88,51.95,23500.0,45.2825,45.3785,45.2825,45.3436,23500.0
2014-05-16 14:20:00,51.94,52.03,51.92,52.02,26700.0,45.3349,45.4134,45.3174,45.4047,26700.0
2014-05-16 14:30:00,52.03,52.1,51.98,52.08,43300.0,45.4134,45.4745,45.3698,45.4571,43300.0
2014-05-16 14:40:00,52.08,52.2,52.08,52.17,24400.0,45.4571,45.5618,45.4571,45.5356,24400.0
2014-05-16 14:50:00,52.15,52.22,52.14,52.2,32000.0,45.5182,45.5793,45.5094,45.5618,32000.0
2014-05-16 15:00:00,52.21,52.22,52.11,52.15,33800.0,45.5705,45.5793,45.4832,45.5182,33800.0
2014-05-16 15:10:00,52.15,52.15,51.97,51.99,39300.0,45.5182,45.5182,45.361,45.3785,39300.0
2014-05-16 15:20:00,51.99,51.99,51.88,51.89,29700.0,45.3785,45.3785,45.2825,45.2912,29700.0
2014-05-16 15:30:00,51.89,51.89,51.79,51.81,82100.0,45.2912,45.2912,45.2039,45.2214,82100.0
2014-05-16 15:40:00,51.82,51.9,51.81,51.87,67100.0,45.2301,45.2999,45.2214,45.2738,67100.0
2014-05-16 15:50:00,51.86,51.9,51.83,51.9,89800.0,45.265,45.2999,45.2388,45.2999,89800.0
2014-05-19 09:30:00,51.58,51.61,51.37,51.55,33700.0,45.0206,45.0468,44.8373,44.9945,33700.0
2014-05-19 09:40:00,51.6,51.89,51.6,51.8,33800.0,45.0381,45.2912,45.0381,45.2127,33800.0
2014-05-19 09:50:00,51.81,51.93,51.73,51.93,34700.0,45.2214,45.3261,45.1516,45.3261,34700.0
2014-05-19 10:00:00,51.93,52.0,51.84,51.93,31800.0,45.3261,45.3872,45.2476,45.3261,31800.0
2014-05-19 10:10:00,51.94,52.01,51.85,52.0,15500.0,45.3349,45.396,45.2563,45.3872,15500.0
2014-05-19 10:20:00,52.01,52.07,52.01,52.04,17100.0,45.396,45.4483,45.396,45.4221,17100.0
2014-05-19 10:30:00,52.05,52.09,51.96,51.96,11700.0,45.4309,45.4658,45.3523,45.3523,11700.0
2014-05-19 10:40:00,51.97,51.99,51.88,51.88,13800.0,45.361,45.3785,45.2825,45.2825,13800.0
2014-05-19 10:50:00,51.87,51.95,51.86,51.93,28800.0,45.2738,45.3436,45.265,45.3261,28800.0
2014-05-19 11:00:00,51.93,51.97,51.84,51.89,20300.0,45.3261,45.361,45.2476,45.2912,20300.0
2014-05-19 11:10:00,51.9,52.1,51.89,52.1,67400.0,45.2999,45.4745,45.2912,45.4745,67400.0
2014-05-19 11:20:00,52.1,52.11,52.07,52.09,7000.0,45.4745,45.4832,45.4483,45.4658,7000.0
2014-05-19 11:30:00,52.08,52.08,52.01,52.06,24600.0,45.4571,45.4571,45.396,45.4396,24600.0
2014-05-19 11:40:00,52.06,52.06,52.0,52.03,3800.0,45.4396,45.4396,45.3872,45.4134,3800.0
2014-05-19 11:50:00,52.01,52.11,52.01,52.11,22500.0,45.396,45.4832,45.396,45.4832,22500.0
2014-05-19 12:00:00,52.1,52.29,52.1,52.29,19900.0,45.4745,45.6404,45.4745,45.6404,19900.0
2014-05-19 12:10:00,52.28,52.38,52.25,52.38,12800.0,45.6316,45.7189,45.6054,45.7189,12800.0
2014-05-19 12:20:00,52.38,52.49,52.38,52.48,15400.0,45.7189,45.8149,45.7189,45.8062,15400.0
2014-05-19 12:30:00,52.48,52.48,52.33,52.35,19300.0,45.8062,45.8062,45.6753,45.6927,19300.0
2014-05-19 12:40:00,52.3,52.38,52.27,52.35,23700.0,45.6491,45.7189,45.6229,45.6927,23700.0
2014-05-19 12:50:00,52.35,52.38,52.32,52.33,10400.0,45.6927,45.7189,45.6665,45.6753,10400.0
2014-05-19 13:00:00,52.33,52.38,52.3,52.34,11400.0,45.6753,45.7189,45.6491,45.684,11400.0
2014-05-19 13:10:00,52.36,52.38,52.35,52.37,10500.0,45.7014,45.7189,45.6927,45.7102,10500.0
2014-05-19 13:20:00,52.38,52.47,52.38,52.47,23600.0,45.7189,45.7975,45.7189,45.7975,23600.0
2014-05-19 13:30:00,52.46,52.46,52.33,52.33,28200.0,45.7887,45.7887,45.6753,45.6753,28200.0
2014-05-19 13:40:00,52.32,52.4,52.32,52.4,9600.0,45.6665,45.7364,45.6665,45.7364,9600.0
2014-05-19 13:50:00,52.39,52.49,52.38,52.46,8700.0,45.7276,45.8149,45.7189,45.7887,8700.0
2014-05-19 14:00:00,52.47,52.53,52.47,52.52,19100.0,45.7975,45.8498,45.7975,45.8411,19100.0
2014-05-19 14:10:00,52.53,52.63,52.51,52.61,19500.0,45.8498,45.9371,45.8324,45.9197,19500.0
2014-05-19 14:20:00,52.6,52.6,52.52,52.54,21200.0,45.9109,45.9109,45.8411,45.8586,21200.0
2014-05-19 14:30:00,52.55,52.6,52.5,52.57,14300.0,45.8673,45.9109,45.8236,45.8847,14300.0
2014-05-19 14:40:00,52.6,52.63,52.56,52.61,22800.0,45.9109,45.9371,45.876,45.9197,22800.0
2014-05-19 14:50:00,52.61,52.61,52.53,52.54,16800.0,45.9197,45.9197,45.8498,45.8586,16800.0
2014-05-19 15:00:00,52.54,52.57,52.49,52.52,23600.0,45.8586,45.8847,45.8149,45.8411,23600.0
2014-05-19 15:10:00,52.51,52.53,52.42,52.53,27300.0,45.8324,45.8498,45.7538,45.8498,27300.0
2014-05-19 15:20:00,52.51,52.6,52.47,52.6,19700.0,45.8324,45.9109,45.7975,45.9109,19700.0
2014-05-19 15:30:00,52.61,52.67,52.6,52.63,24400.0,45.9197,45.972,45.9109,45.9371,24400.0
2014-05-19 15:40:00,52.64,52.71,52.6,52.61,83200.0,45.9458,46.0069,45.9109,45.9197,83200.0
2014-05-19 15:50:00,52.6,52.65,52.58,52.61,76900.0,45.9109,45.9546,45.8935,45.9197,76900.0
2014-05-20 09:30:00,52.45,52.72,52.4,52.68,50100.0,45.78,46.0157,45.7364,45.9808,50100.0
2014-05-20 09:40:00,52.66,52.74,52.62,52.72,38300.0,45.9633,46.0331,45.9284,46.0157,38300.0
2014-05-20 09:50:00,52.74,52.82,52.67,52.71,39000.0,46.0331,46.103,45.972,46.0069,39000.0
2014-05-20 10:00:00,52.71,52.74,52.57,52.61,55900.0,46.0069,46.0331,45.8847,45.9197,55900.0
2014-05-20 10:10:00,52.64,52.81,52.64,52.76,29600.0,45.9458,46.0942,45.9458,46.0506,29600.0
2014-05-20 10:20:00,52.77,52.84,52.65,52.68,35500.0,46.0593,46.1204,45.9546,45.9808,35500.0
2014-05-20 10:30:00,52.66,53.08,52.66,52.88,71200.0,45.9633,46.3299,45.9633,46.1553,71200.0
2014-05-20 10:40:00,52.83,52.94,52.82,52.93,29100.0,46.1117,46.2077,46.103,46.199,29100.0
2014-05-20 10:50:00,52.92,53.07,52.87,53.03,19500.0,46.1902,46.3212,46.1466,46.2862,19500.0
2014-05-20 11:00:00,53.02,53.03,52.94,53.02,19000.0,46.2775,46.2862,46.2077,46.2775,19000.0
2014-05-20 11:10:00,53.02,53.21,53.01,53.13,30600.0,46.2775,46.4434,46.2688,46.3735,30600.0
2014-05-20 11:20:00,53.11,53.19,53.09,53.15,28500.0,46.3561,46.4259,46.3386,46.391,28500.0
2014-05-20 11:30:00,53.14,53.3,53.13,53.27,53400.0,46.3823,46.5219,46.3735,46.4957,53400.0
2014-05-20 11:40:00,53.28,53.47,53.23,53.47,54300.0,46.5045,46.6703,46.4608,46.6703,54300.0
2014-05-20 11:50:00,53.47,53.56,53.32,53.54,133600.0,46.6703,46.7488,46.5394,46.7314,133600.0
2014-05-20 12:00:00,53.54,53.56,53.36,53.41,100800.0,46.7314,46.7488,46.5743,46.6179,100800.0
2014-05-20 12:10:00,53.42,53.52,53.33,53.51,92800.0,46.6266,46.7139,46.5481,46.7052,92800.0
2014-05-20 12:20:00,53.5,53.67,53.47,53.52,102300.0,46.6965,46.8449,46.6703,46.7139,102300.0
2014-05-20 12:30:00,53.51,53.6,53.51,53.56,79400.0,46.7052,46.7838,46.7052,46.7488,79400.0
2014-05-20 12:40:00,53.58,53.67,53.53,53.65,62700.0,46.7663,46.8449,46.7227,46.8274,62700.0
2014-05-20 12:50:00,53.65,53.85,53.65,53.83,106900.0,46.8274,47.002,46.8274,46.9845,106900.0
2014-05-20 13:00:00,53.83,53.85,53.65,53.65,169500.0,46.9845,47.002,46.8274,46.8274,169500.0
2014-05-20 13:10:00,53.65,53.7,53.52,53.62,46700.0,46.8274,46.871,46.7139,46.8012,46700.0
2014-05-20 13:20:00,53.62,53.7,53.56,53.6,37800.0,46.8012,46.871,46.7488,46.7838,37800.0
2014-05-20 13:30:00,53.59,53.63,53.29,53.31,129000.0,46.775,46.8099,46.5132,46.5306,129000.0
2014-05-20 13:40:00,53.29,53.29,53.12,53.26,102400.0,46.5132,46.5132,46.3648,46.487,102400.0
2014-05-20 13:50:00,53.25,53.33,53.13,53.15,78500.0,46.4783,46.5481,46.3735,46.391,78500.0
2014-05-20 14:00:00,53.17,53.33,53.17,53.26,47900.0,46.4084,46.5481,46.4084,46.487,47900.0
2014-05-20 14:10:00,53.27,53.31,53.18,53.31,46100.0,46.4957,46.5306,46.4172,46.5306,46100.0
2014-05-20 14:20:00,53.31,53.32,53.17,53.18,36900.0,46.5306,46.5394,46.4084,46.4172,36900.0
2014-05-20 14:30:00,53.18,53.2,53.06,53.06,31100.0,46.4172,46.4346,46.3124,46.3124,31100.0
2014-05-20 14:40:00,53.04,53.06,52.98,53.01,31600.0,46.295,46.3124,46.2426,46.2688,31600.0
2014-05-20 14:50:00,53.01,53.01,52.93,52.96,19200.0,46.2688,46.2688,46.199,46.2251,19200.0
2014-05-20 15:00:00,52.94,53.03,52.93,53.01,25300.0,46.2077,46.2862,46.199,46.2688,25300.0
2014-05-20 15:10:00,53.01,53.03,52.95,52.98,85000.0,46.2688,46.2862,46.2164,46.2426,85000.0
2014-05-20 15:20:00,52.98,53.11,52.95,53.04,50400.0,46.2426,46.3561,46.2164,46.295,50400.0
2014-05-20 15:30:00,53.06,53.31,53.05,53.31,95900.0,46.3124,46.5306,46.3037,46.5306,95900.0
2014-05-20 15:40:00,53.31,53.32,53.1,53.1,80600.0,46.5306,46.5394,46.3473,46.3473,80600.0
2014-05-20 15:50:00,53.1,53.19,52.98,53.0,177600.0,46.3473,46.4259,46.2426,46.2601,177600.0
2014-05-21 09:30:00,53.15,53.6,53.12,53.36,69600.0,46.391,46.7838,46.3648,46.5743,69600.0
2014-05-21 09:40:00,53.37,53.73,53.23,53.65,119800.0,46.583,46.8972,46.4608,46.8274,119800.0
2014-05-21 09:50:00,53.68,53.79,53.62,53.73,75100.0,46.8536,46.9496,46.8012,46.8972,75100.0
2014-05-21 10:00:00,53.74,53.75,53.5,53.52,59600.0,46.906,46.9147,46.6965,46.7139,59600.0
2014-05-21 10:10:00,53.53,53.58,53.42,53.42,87500.0,46.7227,46.7663,46.6266,46.6266,87500.0
2014-05-21 10:20:00,53.42,53.45,53.26,53.32,62800.0,46.6266,46.6528,46.487,46.5394,62800.0
2014-05-21 10:30:00,53.34,53.64,53.32,53.52,59900.0,46.5568,46.8187,46.5394,46.7139,59900.0
2014-05-21 10:40:00,53.55,53.59,53.43,53.5,27300.0,46.7401,46.775,46.6354,46.6965,27300.0
2014-05-21 10:50:00,53.5,53.62,53.4,53.44,73300.0,46.6965,46.8012,46.6092,46.6441,73300.0
2014-05-21 11:00:00,53.43,53.45,53.31,53.42,22500.0,46.6354,46.6528,46.5306,46.6266,22500.0
2014-05-21 11:10:00,53.43,53.56,53.43,53.53,25700.0,46.6354,46.7488,46.6354,46.7227,25700.0
2014-05-21 11:20:00,53.53,53.53,53.39,53.39,14800.0,46.7227,46.7227,46.6005,46.6005,14800.0
2014-05-21 11:30:00,53.4,53.44,53.36,53.41,14900.0,46.6092,46.6441,46.5743,46.6179,14900.0
2014-05-21 11:40:00,53.4,53.4,53.23,53.24,21500.0,46.6092,46.6092,46.4608,46.4695,21500.0
2014-05-21 11:50:00,53.23,53.31,53.23,53.24,25000.0,46.4608,46.5306,46.4608,46.4695,25000.0
2014-05-21 12:00:00,53.24,53.25,53.09,53.1,16400.0,46.4695,46.4783,46.3386,46.3473,16400.0
2014-05-21 12:10:00,53.09,53.14,53.09,53.1,22500.0,46.3386,46.3823,46.3386,46.3473,22500.0
2014-05-21 12:20:00,53.1,53.34,53.1,53.34,18500.0,46.3473,46.5568,46.3473,46.5568,18500.0
2014-05-21 12:30:00,53.35,53.39,53.22,53.27,23100.0,46.5656,46.6005,46.4521,46.4957,23100.0
2014-05-21 12:40:00,53.28,53.41,53.28,53.36,15200.0,46.5045,46.6179,46.5045,46.5743,15200.0
2014-05-21 12:50:00,53.37,53.53,53.37,53.44,19300.0,46.583,46.7227,46.583,46.6441,19300.0
2014-05-21 13:00:00,53.47,53.55,53.46,53.52,17500.0,46.6703,46.7401,46.6616,46.7139,17500.0
2014-05-21 13:10:00,53.51,53.6,53.47,53.54,20200.0,46.7052,46.7838,46.6703,46.7314,20200.0
2014-05-21 13:20:00,53.52,53.56,53.4,53.43,32000.0,46.7139,46.7488,46.6092,46.6354,32000.0
2014-05-21 13:30:00,53.41,53.48,53.41,53.46,12200.0,46.6179,46.679,46.6179,46.6616,12200.0
2014-05-21 13:40:00,53.45,53.57,53.45,53.53,16700.0,46.6528,46.7576,46.6528,46.7227,16700.0
2014-05-21 13:50:00,53.54,53.7,53.53,53.7,22500.0,46.7314,46.871,46.7227,46.871,22500.0
2014-05-21 14:00:00,53.7,53.75,53.54,53.54,37500.0,46.871,46.9147,46.7314,46.7314,37500.0
2014-05-21 14:10:00,53.53,53.56,53.43,53.56,22800.0,46.7227,46.7488,46.6354,46.7488,22800.0
2014-05-21 14:20:00,53.58,53.66,53.56,53.64,16400.0,46.7663,46.8361,46.7488,46.8187,16400.0
2014-05-21 14:30:00,53.64,53.79,53.63,53.79,24500.0,46.8187,46.9496,46.8099,46.9496,24500.0
2014-05-21 14:40:00,53.8,53.85,53.68,53.69,56200.0,46.9583,47.002,46.8536,46.8623,56200.0
2014-05-21 14:50:00,53.68,53.76,53.66,53.73,20000.0,46.8536,46.9234,46.8361,46.8972,20000.0
2014-05-21 15:00:00,53.73,53.77,53.7,53.7,42400.0,46.8972,46.9321,46.871,46.871,42400.0
2014-05-21 15:10:00,53.7,53.81,53.68,53.78,73300.0,46.871,46.9671,46.8536,46.9409,73300.0
2014-05-21 15:20:00,53.78,53.94,53.78,53.93,35300.0,46.9409,47.0805,46.9409,47.0718,35300.0
2014-05-21 15:30:00,53.94,54.02,53.94,54.0,57300.0,47.0805,47.1503,47.0805,47.1329,57300.0
2014-05-21 15:40:00,54.0,54.07,54.0,54.06,54300.0,47.1329,47.194,47.1329,47.1853,54300.0
2014-05-21 15:50:00,54.05,54.05,53.96,54.01,113100.0,47.1765,47.1765,47.098,47.1416,113100.0
2014-05-22 09:30:00,53.74,53.96,53.69,53.86,53400.0,46.906,47.098,46.8623,47.0107,53400.0
2014-05-22 09:40:00,53.85,53.99,53.76,53.92,149700.0,47.002,47.1242,46.9234,47.0631,149700.0
2014-05-22 09:50:00,53.93,54.08,53.91,54.04,145300.0,47.0718,47.2027,47.0543,47.1678,145300.0
2014-05-22 10:00:00,54.04,54.08,53.84,53.97,58000.0,47.1678,47.2027,46.9932,47.1067,58000.0
2014-05-22 10:10:00,53.95,54.03,53.93,53.96,19000.0,47.0893,47.1591,47.0718,47.098,19000.0
2014-05-22 10:20:00,53.96,53.98,53.9,53.91,8100.0,47.098,47.1154,47.0456,47.0543,8100.0
2014-05-22 10:30:00,53.91,54.05,53.91,54.03,16000.0,47.0543,47.1765,47.0543,47.1591,16000.0
2014-05-22 10:40:00,54.04,54.31,54.03,54.31,20100.0,47.1678,47.4035,47.1591,47.4035,20100.0
2014-05-22 10:50:00,54.3,54.34,54.26,54.28,20200.0,47.3947,47.4297,47.3598,47.3773,20200.0
2014-05-22 11:00:00,54.26,54.26,54.2,54.24,12700.0,47.3598,47.3598,47.3075,47.3424,12700.0
2014-05-22 11:10:00,54.24,54.27,54.22,54.22,5400.0,47.3424,47.3686,47.3249,47.3249,5400.0
2014-05-22 11:20:00,54.22,54.25,54.22,54.22,3600.0,47.3249,47.3511,47.3249,47.3249,3600.0
2014-05-22 11:30:00,54.22,54.23,54.16,54.17,10000.0,47.3249,47.3336,47.2725,47.2813,10000.0
2014-05-22 11:40:00,54.16,54.16,54.09,54.14,10000.0,47.2725,47.2725,47.2114,47.2551,10000.0
2014-05-22 11:50:00,54.13,54.13,54.08,54.08,4600.0,47.2464,47.2464,47.2027,47.2027,4600.0
2014-05-22 12:00:00,54.06,54.13,53.98,54.13,30300.0,47.1853,47.2464,47.1154,47.2464,30300.0
2014-05-22 12:10:00,54.1,54.13,54.09,54.12,7200.0,47.2202,47.2464,47.2114,47.2376,7200.0
2014-05-22 12:20:00,54.11,54.12,54.06,54.07,6800.0,47.2289,47.2376,47.1853,47.194,6800.0
2014-05-22 12:30:00,54.07,54.07,54.0,54.01,2600.0,47.194,47.194,47.1329,47.1416,2600.0
2014-05-22 12:40:00,54.0,54.01,53.96,53.98,16600.0,47.1329,47.1416,47.098,47.1154,16600.0
2014-05-22 12:50:00,53.97,53.99,53.93,53.94,5800.0,47.1067,47.1242,47.0718,47.0805,5800.0
2014-05-22 13:00:00,53.96,53.98,53.93,53.93,8000.0,47.098,47.1154,47.0718,47.0718,8000.0
2014-05-22 13:10:00,53.93,53.94,53.91,53.91,8300.0,47.0718,47.0805,47.0543,47.0543,8300.0
2014-05-22 13:20:00,53.91,53.94,53.89,53.93,6500.0,47.0543,47.0805,47.0369,47.0718,6500.0
2014-05-22 13:30:00,53.93,53.93,53.89,53.92,5400.0,47.0718,47.0718,47.0369,47.0631,5400.0
2014-05-22 13:40:00,53.91,54.0,53.9,54.0,9300.0,47.0543,47.1329,47.0456,47.1329,9300.0
2014-05-22 13:50:00,54.0,54.01,53.97,53.97,14800.0,47.1329,47.1416,47.1067,47.1067,14800.0
2014-05-22 14:00:00,53.97,53.99,53.94,53.94,19500.0,47.1067,47.1242,47.0805,47.0805,19500.0
2014-05-22 14:10:00,53.94,53.98,53.93,53.95,12800.0,47.0805,47.1154,47.0718,47.0893,12800.0
2014-05-22 14:20:00,53.96,53.97,53.95,53.97,3000.0,47.098,47.1067,47.0893,47.1067,3000.0
2014-05-22 14:30:00,53.98,53.98,53.92,53.93,27600.0,47.1154,47.1154,47.0631,47.0718,27600.0
2014-05-22 14:40:00,53.92,53.94,53.91,53.93,16700.0,47.0631,47.0805,47.0543,47.0718,16700.0
2014-05-22 14:50:00,53.92,54.01,53.91,53.99,20900.0,47.0631,47.1416,47.0543,47.1242,20900.0
2014-05-22 15:00:00,53.99,53.99,53.87,53.9,24100.0,47.1242,47.1242,47.0194,47.0456,24100.0
2014-05-22 15:10:00,53.88,53.91,53.86,53.9,16100.0,47.0282,47.0543,47.0107,47.0456,16100.0
2014-05-22 15:20:00,53.89,53.94,53.85,53.87,36900.0,47.0369,47.0805,47.002,47.0194,36900.0
2014-05-22 15:30:00,53.87,53.95,53.82,53.93,57500.0,47.0194,47.0893,46.9758,47.0718,57500.0
2014-05-22 15:40:00,53.92,53.93,53.85,53.88,64300.0,47.0631,47.0718,47.002,47.0282,64300.0
2014-05-22 15:50:00,53.88,53.88,53.83,53.85,74500.0,47.0282,47.0282,46.9845,47.002,74500.0
2014-05-23 09:30:00,53.74,53.83,53.29,53.3,117500.0,46.906,46.9845,46.5132,46.5219,117500.0
2014-05-23 09:40:00,53.31,53.5,53.19,53.19,129200.0,46.5306,46.6965,46.4259,46.4259,129200.0
2014-05-23 09:50:00,53.16,53.46,53.11,53.4,12100.0,46.3997,46.6616,46.3561,46.6092,12100.0
2014-05-23 10:00:00,53.45,53.7,53.33,53.54,33500.0,46.6528,46.871,46.5481,46.7314,33500.0
2014-05-23 10:10:00,53.56,53.67,53.56,53.6,27300.0,46.7488,46.8449,46.7488,46.7838,27300.0
2014-05-23 10:20:00,53.61,53.69,53.58,53.67,13600.0,46.7925,46.8623,46.7663,46.8449,13600.0
2014-05-23 10:30:00,53.7,53.8,53.7,53.73,46900.0,46.871,46.9583,46.871,46.8972,46900.0
2014-05-23 10:40:00,53.71,53.79,53.63,53.74,81900.0,46.8798,46.9496,46.8099,46.906,81900.0
2014-05-23 10:50:00,53.74,53.82,53.7,53.81,44500.0,46.906,46.9758,46.871,46.9671,44500.0
2014-05-23 11:00:00,53.79,53.91,53.77,53.91,8700.0,46.9496,47.0543,46.9321,47.0543,8700.0
2014-05-23 11:10:00,53.91,53.97,53.9,53.96,10100.0,47.0543,47.1067,47.0456,47.098,10100.0
2014-05-23 11:20:00,53.95,53.96,53.91,53.93,9500.0,47.0893,47.098,47.0543,47.0718,9500.0
2014-05-23 11:30:00,53.93,54.0,53.91,53.98,9500.0,47.0718,47.1329,47.0543,47.1154,9500.0
2014-05-23 11:40:00,53.97,54.08,53.97,54.06,4900.0,47.1067,47.2027,47.1067,47.1853,4900.0
2014-05-23 11:50:00,54.05,54.1,54.04,54.06,7100.0,47.1765,47.2202,47.1678,47.1853,7100.0
2014-05-23 12:00:00,54.07,54.12,53.97,53.98,10200.0,47.194,47.2376,47.1067,47.1154,10200.0
2014-05-23 12:10:00,53.99,54.04,53.99,54.03,5800.0,47.1242,47.1678,47.1242,47.1591,5800.0
2014-05-23 12:20:00,54.04,54.05,54.0,54.05,4400.0,47.1678,47.1765,47.1329,47.1765,4400.0
2014-05-23 12:30:00,54.04,54.06,54.02,54.05,4000.0,47.1678,47.1853,47.1503,47.1765,4000.0
2014-05-23 12:40:00,54.02,54.08,54.02,54.07,3700.0,47.1503,47.2027,47.1503,47.194,3700.0
2014-05-23 12:50:00,54.08,54.14,54.08,54.09,6200.0,47.2027,47.2551,47.2027,47.2114,6200.0
2014-05-23 13:00:00,54.11,54.14,54.08,54.12,12100.0,47.2289,47.2551,47.2027,47.2376,12100.0
2014-05-23 13:10:00,54.12,54.16,54.1,54.13,6100.0,47.2376,47.2725,47.2202,47.2464,6100.0
2014-05-23 13:20:00,54.13,54.13,54.07,54.08,5900.0,47.2464,47.2464,47.194,47.2027,5900.0
2014-05-23 13:30:00,54.08,54.11,54.08,54.1,8400.0,47.2027,47.2289,47.2027,47.2202,8400.0
2014-05-23 13:40:00,54.12,54.12,54.08,54.11,9300.0,47.2376,47.2376,47.2027,47.2289,9300.0
2014-05-23 13:50:00,54.11,54.2,54.1,54.18,6400.0,47.2289,47.3075,47.2202,47.29,6400.0
2014-05-23 14:00:00,54.18,54.19,54.14,54.17,6700.0,47.29,47.2987,47.2551,47.2813,6700.0
2014-05-23 14:10:00,54.16,54.16,54.1,54.14,5600.0,47.2725,47.2725,47.2202,47.2551,5600.0
2014-05-23 14:20:00,54.13,54.14,54.12,54.13,3900.0,47.2464,47.2551,47.2376,47.2464,3900.0
2014-05-23 14:30:00,54.13,54.13,54.08,54.08,5100.0,47.2464,47.2464,47.2027,47.2027,5100.0
2014-05-23 14:40:00,54.07,54.08,54.06,54.06,12700.0,47.194,47.2027,47.1853,47.1853,12700.0
2014-05-23 14:50:00,54.06,54.08,54.04,54.05,13300.0,47.1853,47.2027,47.1678,47.1765,13300.0
2014-05-23 15:00:00,54.05,54.13,54.04,54.13,16500.0,47.1765,47.2464,47.1678,47.2464,16500.0
2014-05-23 15:10:00,54.12,54.19,54.12,54.17,16000.0,47.2376,47.2987,47.2376,47.2813,16000.0
2014-05-23 15:20:00,54.18,54.26,54.18,54.26,18900.0,47.29,47.3598,47.29,47.3598,18900.0
2014-05-23 15:30:00,54.26,54.28,54.23,54.25,17500.0,47.3598,47.3773,47.3336,47.3511,17500.0
2014-05-23 15:40:00,54.26,54.29,54.22,54.23,20200.0,47.3598,47.386,47.3249,47.3336,20200.0
2014-05-23 15:50:00,54.22,54.27,54.21,54.21,54000.0,47.3249,47.3686,47.3162,47.3162,54000.0
2014-05-27 09:30:00,54.53,54.84,54.52,54.61,170400.0,47.5955,47.8661,47.5868,47.6653,170400.0
2014-05-27 09:40:00,54.61,54.74,54.53,54.7,93900.0,47.6653,47.7788,47.5955,47.7439,93900.0
2014-05-27 09:50:00,54.67,54.67,54.51,54.63,48700.0,47.7177,47.7177,47.578,47.6828,48700.0
2014-05-27 10:00:00,54.64,54.72,54.57,54.62,71000.0,47.6915,47.7613,47.6304,47.674,71000.0
2014-05-27 10:10:00,54.62,54.85,54.62,54.83,53200.0,47.674,47.8748,47.674,47.8573,53200.0
2014-05-27 10:20:00,54.83,54.93,54.77,54.85,71400.0,47.8573,47.9446,47.805,47.8748,71400.0
2014-05-27 10:30:00,54.87,54.87,54.6,54.61,31700.0,47.8923,47.8923,47.6566,47.6653,31700.0
2014-05-27 10:40:00,54.63,54.74,54.58,54.66,59000.0,47.6828,47.7788,47.6391,47.709,59000.0
2014-05-27 10:50:00,54.62,54.62,54.41,54.41,24100.0,47.674,47.674,47.4908,47.4908,24100.0
2014-05-27 11:00:00,54.4,54.48,54.4,54.43,14100.0,47.482,47.5519,47.482,47.5082,14100.0
2014-05-27 11:10:00,54.44,54.48,54.24,54.24,29600.0,47.5169,47.5519,47.3424,47.3424,29600.0
2014-05-27 11:20:00,54.24,54.41,54.2,54.41,26900.0,47.3424,47.4908,47.3075,47.4908,26900.0
2014-05-27 11:30:00,54.41,54.45,54.38,54.42,12600.0,47.4908,47.5257,47.4646,47.4995,12600.0
2014-05-27 11:40:00,54.43,54.48,54.36,54.4,18100.0,47.5082,47.5519,47.4471,47.482,18100.0
2014-05-27 11:50:00,54.41,54.51,54.38,54.48,12900.0,47.4908,47.578,47.4646,47.5519,12900.0
2014-05-27 12:00:00,54.47,54.53,54.45,54.51,16400.0,47.5431,47.5955,47.5257,47.578,16400.0
2014-05-27 12:10:00,54.51,54.51,54.4,54.41,29500.0,47.578,47.578,47.482,47.4908,29500.0
2014-05-27 12:20:00,54.41,54.42,54.18,54.18,71000.0,47.4908,47.4995,47.29,47.29,71000.0
2014-05-27 12:30:00,54.18,54.3,54.18,54.3,10600.0,47.29,47.3947,47.29,47.3947,10600.0
2014-05-27 12:40:00,54.3,54.31,54.25,54.31,13400.0,47.3947,47.4035,47.3511,47.4035,13400.0
2014-05-27 12:50:00,54.3,54.33,54.26,54.28,12000.0,47.3947,47.4209,47.3598,47.3773,12000.0
2014-05-27 13:00:00,54.28,54.28,54.16,54.2,16400.0,47.3773,47.3773,47.2725,47.3075,16400.0
2014-05-27 13:10:00,54.2,54.24,54.13,54.18,18500.0,47.3075,47.3424,47.2464,47.29,18500.0
2014-05-27 13:20:00,54.17,54.17,53.94,53.97,39700.0,47.2813,47.2813,47.0805,47.1067,39700.0
2014-05-27 13:30:00,53.97,54.06,53.93,54.04,23400.0,47.1067,47.1853,47.0718,47.1678,23400.0
2014-05-27 13:40:00,54.04,54.12,54.0,54.03,13800.0,47.1678,47.2376,47.1329,47.1591,13800.0
2014-05-27 13:50:00,54.05,54.17,54.05,54.1,11100.0,47.1765,47.2813,47.1765,47.2202,11100.0
2014-05-27 14:00:00,54.11,54.12,54.04,54.1,12000.0,47.2289,47.2376,47.1678,47.2202,12000.0
2014-05-27 14:10:00,54.1,54.12,54.02,54.11,13400.0,47.2202,47.2376,47.1503,47.2289,13400.0
2014-05-27 14:20:00,54.13,54.21,54.13,54.17,25100.0,47.2464,47.3162,47.2464,47.2813,25100.0
2014-05-27 14:30:00,54.17,54.19,54.05,54.05,15100.0,47.2813,47.2987,47.1765,47.1765,15100.0
2014-05-27 14:40:00,54.06,54.18,54.06,54.17,47500.0,47.1853,47.29,47.1853,47.2813,47500.0
2014-05-27 14:50:00,54.17,54.2,54.14,54.16,17300.0,47.2813,47.3075,47.2551,47.2725,17300.0
2014-05-27 15:00:00,54.17,54.18,53.97,54.04,46400.0,47.2813,47.29,47.1067,47.1678,46400.0
2014-05-27 15:10:00,54.06,54.09,54.03,54.07,31100.0,47.1853,47.2114,47.1591,47.194,31100.0
2014-05-27 15:20:00,54.07,54.26,54.06,54.21,55700.0,47.194,47.3598,47.1853,47.3162,55700.0
2014-05-27 15:30:00,54.21,54.21,54.09,54.12,39300.0,47.3162,47.3162,47.2114,47.2376,39300.0
2014-05-27 15:40:00,54.12,54.19,54.12,54.14,59600.0,47.2376,47.2987,47.2376,47.2551,59600.0
2014-05-27 15:50:00,54.14,54.18,54.09,54.15,116800.0,47.2551,47.29,47.2114,47.2638,116800.0
2014-05-28 09:30:00,54.05,54.08,53.62,53.89,107000.0,47.1765,47.2027,46.8012,47.0369,107000.0
2014-05-28 09:40:00,53.87,53.87,53.55,53.59,95300.0,47.0194,47.0194,46.7401,46.775,95300.0
2014-05-28 09:50:00,53.57,53.86,53.56,53.86,42100.0,46.7576,47.0107,46.7488,47.0107,42100.0
2014-05-28 10:00:00,53.87,54.0,53.76,53.97,29400.0,47.0194,47.1329,46.9234,47.1067,29400.0
2014-05-28 10:10:00,53.97,54.1,53.91,54.06,27900.0,47.1067,47.2202,47.0543,47.1853,27900.0
2014-05-28 10:20:00,54.04,54.12,54.04,54.1,22700.0,47.1678,47.2376,47.1678,47.2202,22700.0
2014-05-28 10:30:00,54.09,54.13,54.04,54.05,26600.0,47.2114,47.2464,47.1678,47.1765,26600.0
2014-05-28 10:40:00,54.05,54.1,53.95,54.03,13100.0,47.1765,47.2202,47.0893,47.1591,13100.0
2014-05-28 10:50:00,54.02,54.02,53.88,54.0,36400.0,47.1503,47.1503,47.0282,47.1329,36400.0
2014-05-28 11:00:00,54.0,54.07,53.97,53.99,33800.0,47.1329,47.194,47.1067,47.1242,33800.0
2014-05-28 11:10:00,53.99,54.01,53.89,53.93,14900.0,47.1242,47.1416,47.0369,47.0718,14900.0
2014-05-28 11:20:00,53.94,53.94,53.81,53.81,14900.0,47.0805,47.0805,46.9671,46.9671,14900.0
2014-05-28 11:30:00,53.82,53.92,53.81,53.86,29100.0,46.9758,47.0631,46.9671,47.0107,29100.0
2014-05-28 11:40:00,53.86,53.95,53.86,53.94,17100.0,47.0107,47.0893,47.0107,47.0805,17100.0
2014-05-28 11:50:00,53.93,54.07,53.89,54.07,30400.0,47.0718,47.194,47.0369,47.194,30400.0
2014-05-28 12:00:00,54.08,54.15,54.02,54.02,23500.0,47.2027,47.2638,47.1503,47.1503,23500.0
2014-05-28 12:10:00,54.04,54.12,54.0,54.09,16600.0,47.1678,47.2376,47.1329,47.2114,16600.0
2014-05-28 12:20:00,54.08,54.09,54.02,54.04,14200.0,47.2027,47.2114,47.1503,47.1678,14200.0
2014-05-28 12:30:00,54.04,54.29,54.04,54.2,58700.0,47.1678,47.386,47.1678,47.3075,58700.0
2014-05-28 12:40:00,54.18,54.22,54.08,54.12,16200.0,47.29,47.3249,47.2027,47.2376,16200.0
2014-05-28 12:50:00,54.13,54.18,54.09,54.18,12700.0,47.2464,47.29,47.2114,47.29,12700.0
2014-05-28 13:00:00,54.18,54.26,54.16,54.26,27400.0,47.29,47.3598,47.2725,47.3598,27400.0
2014-05-28 13:10:00,54.27,54.29,54.22,54.27,25300.0,47.3686,47.386,47.3249,47.3686,25300.0
2014-05-28 13:20:00,54.28,54.29,54.25,54.28,19000.0,47.3773,47.386,47.3511,47.3773,19000.0
2014-05-28 13:30:00,54.3,54.38,54.29,54.36,19800.0,47.3947,47.4646,47.386,47.4471,19800.0
2014-05-28 13:40:00,54.37,54.37,54.22,54.22,23400.0,47.4558,47.4558,47.3249,47.3249,23400.0
2014-05-28 13:50:00,54.23,54.31,54.23,54.26,14800.0,47.3336,47.4035,47.3336,47.3598,14800.0
2014-05-28 14:00:00,54.26,54.26,54.19,54.21,27300.0,47.3598,47.3598,47.2987,47.3162,27300.0
2014-05-28 14:10:00,54.21,54.23,54.13,54.21,21000.0,47.3162,47.3336,47.2464,47.3162,21000.0
2014-05-28 14:20:00,54.2,54.26,54.2,54.25,14700.0,47.3075,47.3598,47.3075,47.3511,14700.0
2014-05-28 14:30:00,54.25,54.28,54.19,54.24,39200.0,47.3511,47.3773,47.2987,47.3424,39200.0
2014-05-28 14:40:00,54.25,54.28,54.18,54.28,16500.0,47.3511,47.3773,47.29,47.3773,16500.0
2014-05-28 14:50:00,54.29,54.33,54.25,54.31,27800.0,47.386,47.4209,47.3511,47.4035,27800.0
2014-05-28 15:00:00,54.32,54.36,54.26,54.28,21500.0,47.4122,47.4471,47.3598,47.3773,21500.0
2014-05-28 15:10:00,54.29,54.33,54.27,54.28,23200.0,47.386,47.4209,47.3686,47.3773,23200.0
2014-05-28 15:20:00,54.28,54.33,54.27,54.28,24700.0,47.3773,47.4209,47.3686,47.3773,24700.0
2014-05-28 15:30:00,54.27,54.3,54.27,54.27,39600.0,47.3686,47.3947,47.3686,47.3686,39600.0
2014-05-28 15:40:00,54.27,54.3,54.24,54.27,55500.0,47.3686,47.3947,47.3424,47.3686,55500.0
2014-05-28 15:50:00,54.27,54.28,54.19,54.22,124300.0,47.3686,47.3773,47.2987,47.3249,124300.0
2014-05-29 09:30:00,54.47,54.85,54.47,54.63,34900.0,47.5431,47.8748,47.5431,47.6828,34900.0
2014-05-29 09:40:00,54.63,54.75,54.59,54.62,15800.0,47.6828,47.7875,47.6479,47.674,15800.0
2014-05-29 09:50:00,54.61,54.68,54.48,54.68,26000.0,47.6653,47.7264,47.5519,47.7264,26000.0
2014-05-29 10:00:00,54.67,54.7,54.43,54.46,9800.0,47.7177,47.7439,47.5082,47.5344,9800.0
2014-05-29 10:10:00,54.49,54.54,54.29,54.3,9900.0,47.5606,47.6042,47.386,47.3947,9900.0
2014-05-29 10:20:00,54.3,54.38,54.3,54.35,12400.0,47.3947,47.4646,47.3947,47.4384,12400.0
2014-05-29 10:30:00,54.35,54.51,54.35,54.41,11700.0,47.4384,47.578,47.4384,47.4908,11700.0
2014-05-29 10:40:00,54.42,54.73,54.42,54.71,10500.0,47.4995,47.7701,47.4995,47.7526,10500.0
2014-05-29 10:50:00,54.68,54.69,54.57,54.62,11900.0,47.7264,47.7351,47.6304,47.674,11900.0
2014-05-29 11:00:00,54.6,54.6,54.47,54.58,8200.0,47.6566,47.6566,47.5431,47.6391,8200.0
2014-05-29 11:10:00,54.57,54.64,54.46,54.61,20000.0,47.6304,47.6915,47.5344,47.6653,20000.0
2014-05-29 11:20:00,54.59,54.6,54.54,54.56,6300.0,47.6479,47.6566,47.6042,47.6217,6300.0
2014-05-29 11:30:00,54.57,54.6,54.5,54.57,7200.0,47.6304,47.6566,47.5693,47.6304,7200.0
2014-05-29 11:40:00,54.56,54.57,54.49,54.52,13600.0,47.6217,47.6304,47.5606,47.5868,13600.0
2014-05-29 11:50:00,54.49,54.54,54.4,54.51,6600.0,47.5606,47.6042,47.482,47.578,6600.0
2014-05-29 12:00:00,54.5,54.57,54.48,54.57,4400.0,47.5693,47.6304,47.5519,47.6304,4400.0
2014-05-29 12:10:00,54.55,54.55,54.46,54.47,6500.0,47.6129,47.6129,47.5344,47.5431,6500.0
2014-05-29 12:20:00,54.47,54.55,54.46,54.48,27300.0,47.5431,47.6129,47.5344,47.5519,27300.0
2014-05-29 12:30:00,54.48,54.52,54.46,54.48,3200.0,47.5519,47.5868,47.5344,47.5519,3200.0
2014-05-29 12:40:00,54.47,54.5,54.43,54.5,3600.0,47.5431,47.5693,47.5082,47.5693,3600.0
2014-05-29 12:50:00,54.48,54.51,54.44,54.44,3700.0,47.5519,47.578,47.5169,47.5169,3700.0
2014-05-29 13:00:00,54.44,54.51,54.43,54.47,5700.0,47.5169,47.578,47.5082,47.5431,5700.0
2014-05-29 13:10:00,54.46,54.6,54.41,54.6,45600.0,47.5344,47.6566,47.4908,47.6566,45600.0
2014-05-29 13:20:00,54.59,54.59,54.49,54.5,5600.0,47.6479,47.6479,47.5606,47.5693,5600.0
2014-05-29 13:30:00,54.5,54.52,54.46,54.46,3600.0,47.5693,47.5868,47.5344,47.5344,3600.0
2014-05-29 13:40:00,54.45,54.5,54.44,54.45,8000.0,47.5257,47.5693,47.5169,47.5257,8000.0
2014-05-29 13:50:00,54.44,54.47,54.38,54.46,11900.0,47.5169,47.5431,47.4646,47.5344,11900.0
2014-05-29 14:00:00,54.47,54.49,54.42,54.48,14100.0,47.5431,47.5606,47.4995,47.5519,14100.0
2014-05-29 14:10:00,54.49,54.53,54.48,54.51,8400.0,47.5606,47.5955,47.5519,47.578,8400.0
2014-05-29 14:20:00,54.52,54.56,54.5,54.52,11100.0,47.5868,47.6217,47.5693,47.5868,11100.0
2014-05-29 14:30:00,54.53,54.6,54.52,54.58,16700.0,47.5955,47.6566,47.5868,47.6391,16700.0
2014-05-29 14:40:00,54.57,54.6,54.55,54.6,13000.0,47.6304,47.6566,47.6129,47.6566,13000.0
2014-05-29 14:50:00,54.6,54.73,54.55,54.72,60500.0,47.6566,47.7701,47.6129,47.7613,60500.0
2014-05-29 15:00:00,54.72,54.77,54.66,54.67,22200.0,47.7613,47.805,47.709,47.7177,22200.0
2014-05-29 15:10:00,54.68,54.77,54.65,54.77,26700.0,47.7264,47.805,47.7002,47.805,26700.0
2014-05-29 15:20:00,54.76,54.91,54.76,54.91,74600.0,47.7962,47.9272,47.7962,47.9272,74600.0
2014-05-29 15:30:00,54.91,54.91,54.75,54.77,63200.0,47.9272,47.9272,47.7875,47.805,63200.0
2014-05-29 15:40:00,54.78,54.8,54.69,54.72,44800.0,47.8137,47.8312,47.7351,47.7613,44800.0
2014-05-29 15:50:00,54.73,54.76,54.71,54.75,68800.0,47.7701,47.7962,47.7526,47.7875,68800.0
2014-05-30 09:30:00,54.3,54.54,54.13,54.54,118400.0,47.3947,47.6042,47.2464,47.6042,118400.0
2014-05-30 09:40:00,54.55,54.79,54.5,54.65,27200.0,47.6129,47.8224,47.5693,47.7002,27200.0
2014-05-30 09:50:00,54.65,54.7,54.52,54.55,77600.0,47.7002,47.7439,47.5868,47.6129,77600.0
2014-05-30 10:00:00,54.54,55.06,54.53,55.05,90400.0,47.6042,48.0581,47.5955,48.0494,90400.0
2014-05-30 10:10:00,55.07,55.28,55.07,55.19,77300.0,48.0668,48.2501,48.0668,48.1716,77300.0
2014-05-30 10:20:00,55.17,55.2,55.01,55.09,34000.0,48.1541,48.1803,48.0145,48.0843,34000.0
2014-05-30 10:30:00,55.11,55.13,54.7,54.76,21300.0,48.1017,48.1192,47.7439,47.7962,21300.0
2014-05-30 10:40:00,54.78,55.03,54.78,55.03,25000.0,47.8137,48.0319,47.8137,48.0319,25000.0
2014-05-30 10:50:00,55.03,55.14,55.02,55.02,23900.0,48.0319,48.1279,48.0232,48.0232,23900.0
2014-05-30 11:00:00,55.03,55.23,55.03,55.23,19700.0,48.0319,48.2065,48.0319,48.2065,19700.0
2014-05-30 11:10:00,55.22,55.27,55.15,55.25,31900.0,48.1977,48.2414,48.1366,48.2239,31900.0
2014-05-30 11:20:00,55.25,55.33,55.23,55.3,23800.0,48.2239,48.2938,48.2065,48.2676,23800.0
2014-05-30 11:30:00,55.29,55.44,55.27,55.39,43200.0,48.2588,48.3898,48.2414,48.3461,43200.0
2014-05-30 11:40:00,55.38,55.39,55.23,55.33,23000.0,48.3374,48.3461,48.2065,48.2938,23000.0
2014-05-30 11:50:00,55.32,55.33,55.23,55.32,8400.0,48.285,48.2938,48.2065,48.285,8400.0
2014-05-30 12:00:00,55.31,55.31,55.03,55.05,12800.0,48.2763,48.2763,48.0319,48.0494,12800.0
2014-05-30 12:10:00,55.03,55.12,55.03,55.11,4600.0,48.0319,48.1105,48.0319,48.1017,4600.0
2014-05-30 12:20:00,55.12,55.14,54.99,55.05,7300.0,48.1105,48.1279,47.997,48.0494,7300.0
2014-05-30 12:30:00,55.06,55.1,54.94,54.94,21700.0,48.0581,48.093,47.9534,47.9534,21700.0
2014-05-30 12:40:00,54.93,55.06,54.93,54.99,15100.0,47.9446,48.0581,47.9446,47.997,15100.0
2014-05-30 12:50:00,55.0,55.05,55.0,55.03,12200.0,48.0057,48.0494,48.0057,48.0319,12200.0
2014-05-30 13:00:00,55.04,55.09,54.97,55.06,13400.0,48.0406,48.0843,47.9795,48.0581,13400.0
2014-05-30 13:10:00,55.06,55.07,54.99,55.0,19100.0,48.0581,48.0668,47.997,48.0057,19100.0
2014-05-30 13:20:00,55.0,55.05,54.95,55.05,9900.0,48.0057,48.0494,47.9621,48.0494,9900.0
2014-05-30 13:30:00,55.03,55.08,54.97,54.98,9200.0,48.0319,48.0755,47.9795,47.9883,9200.0
2014-05-30 13:40:00,54.99,55.06,54.96,55.04,3900.0,47.997,48.0581,47.9708,48.0406,3900.0
2014-05-30 13:50:00,55.04,55.08,55.03,55.05,10500.0,48.0406,48.0755,48.0319,48.0494,10500.0
2014-05-30 14:00:00,55.04,55.13,55.02,55.12,14300.0,48.0406,48.1192,48.0232,48.1105,14300.0
2014-05-30 14:10:00,55.12,55.2,55.12,55.19,11400.0,48.1105,48.1803,48.1105,48.1716,11400.0
2014-05-30 14:20:00,55.2,55.27,55.19,55.24,12800.0,48.1803,48.2414,48.1716,48.2152,12800.0
2014-05-30 14:30:00,55.24,55.24,55.16,55.2,24900.0,48.2152,48.2152,48.1454,48.1803,24900.0
2014-05-30 14:40:00,55.2,55.22,55.12,55.15,21200.0,48.1803,48.1977,48.1105,48.1366,21200.0
2014-05-30 14:50:00,55.14,55.15,55.05,55.07,20000.0,48.1279,48.1366,48.0494,48.0668,20000.0
2014-05-30 15:00:00,55.09,55.11,55.08,55.1,12600.0,48.0843,48.1017,48.0755,48.093,12600.0
2014-05-30 15:10:00,55.11,55.12,55.01,55.01,36800.0,48.1017,48.1105,48.0145,48.0145,36800.0
2014-05-30 15:20:00,55.02,55.04,54.97,55.01,23800.0,48.0232,48.0406,47.9795,48.0145,23800.0
2014-05-30 15:30:00,55.01,55.12,55.0,55.12,38700.0,48.0145,48.1105,48.0057,48.1105,38700.0
2014-05-30 15:40:00,55.14,55.27,55.13,55.26,56400.0,48.1279,48.2414,48.1192,48.2327,56400.0
2014-05-30 15:50:00,55.27,55.33,55.22,55.28,139200.0,48.2414,48.2938,48.1977,48.2501,139200.0
2014-06-02 09:30:00,55.12,55.31,55.05,55.09,98000.0,48.1105,48.2763,48.0494,48.0843,98000.0
2014-06-02 09:40:00,55.13,55.23,54.94,55.06,81800.0,48.1192,48.2065,47.9534,48.0581,81800.0
2014-06-02 09:50:00,55.05,55.1,55.0,55.0,11300.0,48.0494,48.093,48.0057,48.0057,11300.0
2014-06-02 10:00:00,54.99,55.04,54.8,54.83,17500.0,47.997,48.0406,47.8312,47.8573,17500.0
2014-06-02 10:10:00,54.83,54.95,54.83,54.95,7300.0,47.8573,47.9621,47.8573,47.9621,7300.0
2014-06-02 10:20:00,54.94,54.99,54.81,54.9,32400.0,47.9534,47.997,47.8399,47.9184,32400.0
2014-06-02 10:30:00,54.95,55.02,54.93,55.02,7100.0,47.9621,48.0232,47.9446,48.0232,7100.0
2014-06-02 10:40:00,55.01,55.02,54.95,54.99,10000.0,48.0145,48.0232,47.9621,47.997,10000.0
2014-06-02 10:50:00,54.96,55.0,54.93,55.0,13800.0,47.9708,48.0057,47.9446,48.0057,13800.0
2014-06-02 11:00:00,55.0,55.11,54.97,55.11,11100.0,48.0057,48.1017,47.9795,48.1017,11100.0
2014-06-02 11:10:00,55.12,55.13,55.07,55.09,11000.0,48.1105,48.1192,48.0668,48.0843,11000.0
2014-06-02 11:20:00,55.09,55.27,55.09,55.27,8000.0,48.0843,48.2414,48.0843,48.2414,8000.0
2014-06-02 11:30:00,55.26,55.26,55.18,55.22,7000.0,48.2327,48.2327,48.1628,48.1977,7000.0
2014-06-02 11:40:00,55.22,55.34,55.22,55.28,19900.0,48.1977,48.3025,48.1977,48.2501,19900.0
2014-06-02 11:50:00,55.28,55.3,55.24,55.27,16600.0,48.2501,48.2676,48.2152,48.2414,16600.0
2014-06-02 12:00:00,55.26,55.28,55.24,55.27,3200.0,48.2327,48.2501,48.2152,48.2414,3200.0
2014-06-02 12:10:00,55.27,55.28,55.25,55.26,2900.0,48.2414,48.2501,48.2239,48.2327,2900.0
2014-06-02 12:20:00,55.26,55.27,55.23,55.23,9400.0,48.2327,48.2414,48.2065,48.2065,9400.0
2014-06-02 12:30:00,55.23,55.26,55.2,55.23,12400.0,48.2065,48.2327,48.1803,48.2065,12400.0
2014-06-02 12:40:00,55.22,55.23,55.18,55.2,5000.0,48.1977,48.2065,48.1628,48.1803,5000.0
2014-06-02 12:50:00,55.2,55.21,55.16,55.21,3700.0,48.1803,48.189,48.1454,48.189,3700.0
2014-06-02 13:00:00,55.21,55.26,55.19,55.26,5600.0,48.189,48.2327,48.1716,48.2327,5600.0
2014-06-02 13:10:00,55.24,55.26,55.21,55.21,5700.0,48.2152,48.2327,48.189,48.189,5700.0
2014-06-02 13:20:00,55.21,55.25,55.2,55.23,3800.0,48.189,48.2239,48.1803,48.2065,3800.0
2014-06-02 13:30:00,55.23,55.23,55.15,55.17,7100.0,48.2065,48.2065,48.1366,48.1541,7100.0
2014-06-02 13:40:00,55.17,55.2,55.14,55.17,4000.0,48.1541,48.1803,48.1279,48.1541,4000.0
2014-06-02 13:50:00,55.19,55.25,55.16,55.25,5100.0,48.1716,48.2239,48.1454,48.2239,5100.0
2014-06-02 14:00:00,55.25,55.29,55.25,55.27,4400.0,48.2239,48.2588,48.2239,48.2414,4400.0
2014-06-02 14:10:00,55.27,55.33,55.25,55.33,4700.0,48.2414,48.2938,48.2239,48.2938,4700.0
2014-06-02 14:20:00,55.34,55.37,55.32,55.32,9000.0,48.3025,48.3287,48.285,48.285,9000.0
2014-06-02 14:30:00,55.31,55.35,55.28,55.28,5400.0,48.2763,48.3112,48.2501,48.2501,5400.0
2014-06-02 14:40:00,55.29,55.32,55.27,55.3,6100.0,48.2588,48.285,48.2414,48.2676,6100.0
2014-06-02 14:50:00,55.29,55.32,55.28,55.3,9700.0,48.2588,48.285,48.2501,48.2676,9700.0
2014-06-02 15:00:00,55.28,55.31,55.25,55.29,16700.0,48.2501,48.2763,48.2239,48.2588,16700.0
2014-06-02 15:10:00,55.3,55.33,55.24,55.33,13600.0,48.2676,48.2938,48.2152,48.2938,13600.0
2014-06-02 15:20:00,55.34,55.34,55.25,55.29,14700.0,48.3025,48.3025,48.2239,48.2588,14700.0
2014-06-02 15:30:00,55.28,55.29,55.26,55.28,18200.0,48.2501,48.2588,48.2327,48.2501,18200.0
2014-06-02 15:40:00,55.27,55.31,55.26,55.28,26900.0,48.2414,48.2763,48.2327,48.2501,26900.0
2014-06-02 15:50:00,55.27,55.27,55.18,55.22,49700.0,48.2414,48.2414,48.1628,48.1977,49700.0
2014-06-03 09:30:00,54.7,54.88,54.56,54.76,129200.0,47.7439,47.901,47.6217,47.7962,129200.0
2014-06-03 09:40:00,54.73,54.94,54.63,54.91,92600.0,47.7701,47.9534,47.6828,47.9272,92600.0
2014-06-03 09:50:00,54.93,55.12,54.91,55.12,12600.0,47.9446,48.1105,47.9272,48.1105,12600.0
2014-06-03 10:00:00,55.11,55.3,55.11,55.21,20500.0,48.1017,48.2676,48.1017,48.189,20500.0
2014-06-03 10:10:00,55.21,55.22,55.12,55.13,9900.0,48.189,48.1977,48.1105,48.1192,9900.0
2014-06-03 10:20:00,55.14,55.26,55.1,55.19,15600.0,48.1279,48.2327,48.093,48.1716,15600.0
2014-06-03 10:30:00,55.2,55.3,55.2,55.28,13700.0,48.1803,48.2676,48.1803,48.2501,13700.0
2014-06-03 10:40:00,55.28,55.29,55.1,55.1,13400.0,48.2501,48.2588,48.093,48.093,13400.0
2014-06-03 10:50:00,55.08,55.1,55.01,55.05,16500.0,48.0755,48.093,48.0145,48.0494,16500.0
2014-06-03 11:00:00,55.07,55.08,55.04,55.08,4300.0,48.0668,48.0755,48.0406,48.0755,4300.0
2014-06-03 11:10:00,55.09,55.11,55.05,55.09,8500.0,48.0843,48.1017,48.0494,48.0843,8500.0
2014-06-03 11:20:00,55.07,55.09,55.06,55.09,7800.0,48.0668,48.0843,48.0581,48.0843,7800.0
2014-06-03 11:30:00,55.08,55.09,54.99,54.99,13900.0,48.0755,48.0843,47.997,47.997,13900.0
2014-06-03 11:40:00,54.99,54.99,54.91,54.98,8500.0,47.997,47.997,47.9272,47.9883,8500.0
2014-06-03 11:50:00,54.98,55.02,54.98,55.0,10600.0,47.9883,48.0232,47.9883,48.0057,10600.0
2014-06-03 12:00:00,55.0,55.02,54.97,55.02,14600.0,48.0057,48.0232,47.9795,48.0232,14600.0
2014-06-03 12:10:00,55.01,55.1,55.0,55.08,12200.0,48.0145,48.093,48.0057,48.0755,12200.0
2014-06-03 12:20:00,55.08,55.14,55.05,55.13,16900.0,48.0755,48.1279,48.0494,48.1192,16900.0
2014-06-03 12:30:00,55.14,55.16,55.03,55.08,26300.0,48.1279,48.1454,48.0319,48.0755,26300.0
2014-06-03 12:40:00,55.08,55.18,55.08,55.16,5200.0,48.0755,48.1628,48.0755,48.1454,5200.0
2014-06-03 12:50:00,55.16,55.24,55.16,55.23,9100.0,48.1454,48.2152,48.1454,48.2065,9100.0
2014-06-03 13:00:00,55.22,55.37,55.22,55.37,10500.0,48.1977,48.3287,48.1977,48.3287,10500.0
2014-06-03 13:10:00,55.36,55.4,55.29,55.3,20500.0,48.3199,48.3549,48.2588,48.2676,20500.0
2014-06-03 13:20:00,55.3,55.39,55.29,55.38,17900.0,48.2676,48.3461,48.2588,48.3374,17900.0
2014-06-03 13:30:00,55.39,55.47,55.39,55.46,22500.0,48.3461,48.416,48.3461,48.4072,22500.0
2014-06-03 13:40:00,55.46,55.57,55.45,55.55,38200.0,48.4072,48.5032,48.3985,48.4858,38200.0
2014-06-03 13:50:00,55.55,55.69,55.54,55.65,43800.0,48.4858,48.608,48.4771,48.5731,43800.0
2014-06-03 14:00:00,55.64,55.65,55.53,55.55,20100.0,48.5643,48.5731,48.4683,48.4858,20100.0
2014-06-03 14:10:00,55.55,55.55,55.48,55.48,24200.0,48.4858,48.4858,48.4247,48.4247,24200.0
2014-06-03 14:20:00,55.48,55.51,55.46,55.48,16800.0,48.4247,48.4509,48.4072,48.4247,16800.0
2014-06-03 14:30:00,55.49,55.65,55.46,55.65,28300.0,48.4334,48.5731,48.4072,48.5731,28300.0
2014-06-03 14:40:00,55.66,55.72,55.58,55.68,48600.0,48.5818,48.6342,48.512,48.5992,48600.0
2014-06-03 14:50:00,55.69,55.74,55.62,55.65,35900.0,48.608,48.6516,48.5469,48.5731,35900.0
2014-06-03 15:00:00,55.64,55.65,55.58,55.62,33300.0,48.5643,48.5731,48.512,48.5469,33300.0
2014-06-03 15:10:00,55.63,55.73,55.63,55.72,35900.0,48.5556,48.6429,48.5556,48.6342,35900.0
2014-06-03 15:20:00,55.71,55.73,55.63,55.71,42500.0,48.6254,48.6429,48.5556,48.6254,42500.0
2014-06-03 15:30:00,55.7,55.71,55.64,55.67,43800.0,48.6167,48.6254,48.5643,48.5905,43800.0
2014-06-03 15:40:00,55.67,55.67,55.57,55.58,42300.0,48.5905,48.5905,48.5032,48.512,42300.0
2014-06-03 15:50:00,55.58,55.61,55.56,55.57,57300.0,48.512,48.5382,48.4945,48.5032,57300.0
2014-06-04 09:30:00,55.25,55.73,55.18,55.73,109200.0,48.2239,48.6429,48.1628,48.6429,109200.0
2014-06-04 09:40:00,55.73,55.95,55.73,55.88,34200.0,48.6429,48.8349,48.6429,48.7738,34200.0
2014-06-04 09:50:00,55.9,56.11,55.9,56.07,51100.0,48.7913,48.9746,48.7913,48.9397,51100.0
2014-06-04 10:00:00,56.08,56.16,56.0,56.04,28100.0,48.9484,49.0182,48.8786,48.9135,28100.0
2014-06-04 10:10:00,56.06,56.23,56.06,56.21,22400.0,48.9309,49.0793,48.9309,49.0618,22400.0
2014-06-04 10:20:00,56.21,56.22,56.09,56.1,73100.0,49.0618,49.0706,48.9571,48.9658,73100.0
2014-06-04 10:30:00,56.12,56.14,56.08,56.09,19300.0,48.9833,49.0008,48.9484,48.9571,19300.0
2014-06-04 10:40:00,56.09,56.09,55.99,56.06,19200.0,48.9571,48.9571,48.8698,48.9309,19200.0
2014-06-04 10:50:00,56.07,56.11,56.05,56.07,51800.0,48.9397,48.9746,48.9222,48.9397,51800.0
2014-06-04 11:00:00,56.08,56.08,56.03,56.08,13300.0,48.9484,48.9484,48.9047,48.9484,13300.0
2014-06-04 11:10:00,56.05,56.1,55.95,55.97,24900.0,48.9222,48.9658,48.8349,48.8524,24900.0
2014-06-04 11:20:00,55.98,56.1,55.98,56.02,16100.0,48.8611,48.9658,48.8611,48.896,16100.0
2014-06-04 11:30:00,56.02,56.07,56.01,56.04,37100.0,48.896,48.9397,48.8873,48.9135,37100.0
2014-06-04 11:40:00,56.04,56.1,56.03,56.05,29300.0,48.9135,48.9658,48.9047,48.9222,29300.0
2014-06-04 11:50:00,56.05,56.06,56.02,56.04,7000.0,48.9222,48.9309,48.896,48.9135,7000.0
2014-06-04 12:00:00,56.04,56.06,55.99,56.01,20200.0,48.9135,48.9309,48.8698,48.8873,20200.0
2014-06-04 12:10:00,55.99,56.05,55.99,56.02,7400.0,48.8698,48.9222,48.8698,48.896,7400.0
2014-06-04 12:20:00,56.01,56.05,56.0,56.03,8700.0,48.8873,48.9222,48.8786,48.9047,8700.0
2014-06-04 12:30:00,56.03,56.04,55.98,56.03,6900.0,48.9047,48.9135,48.8611,48.9047,6900.0
2014-06-04 12:40:00,56.02,56.05,56.0,56.0,9600.0,48.896,48.9222,48.8786,48.8786,9600.0
2014-06-04 12:50:00,56.0,56.04,55.96,56.01,10500.0,48.8786,48.9135,48.8436,48.8873,10500.0
2014-06-04 13:00:00,56.04,56.07,56.02,56.03,9900.0,48.9135,48.9397,48.896,48.9047,9900.0
2014-06-04 13:10:00,56.02,56.02,55.96,56.0,6400.0,48.896,48.896,48.8436,48.8786,6400.0
2014-06-04 13:20:00,55.99,56.0,55.96,55.96,8600.0,48.8698,48.8786,48.8436,48.8436,8600.0
2014-06-04 13:30:00,55.97,55.97,55.93,55.95,5700.0,48.8524,48.8524,48.8175,48.8349,5700.0
2014-06-04 13:40:00,55.96,55.97,55.88,55.92,9400.0,48.8436,48.8524,48.7738,48.8087,9400.0
2014-06-04 13:50:00,55.91,55.94,55.91,55.93,9300.0,48.8,48.8262,48.8,48.8175,9300.0
2014-06-04 14:00:00,55.94,55.94,55.88,55.91,8400.0,48.8262,48.8262,48.7738,48.8,8400.0
2014-06-04 14:10:00,55.9,55.93,55.9,55.91,6100.0,48.7913,48.8175,48.7913,48.8,6100.0
2014-06-04 14:20:00,55.92,55.93,55.87,55.91,11900.0,48.8087,48.8175,48.7651,48.8,11900.0
2014-06-04 14:30:00,55.91,55.91,55.87,55.87,16200.0,48.8,48.8,48.7651,48.7651,16200.0
2014-06-04 14:40:00,55.87,55.9,55.85,55.85,8400.0,48.7651,48.7913,48.7476,48.7476,8400.0
2014-06-04 14:50:00,55.85,55.91,55.85,55.9,7400.0,48.7476,48.8,48.7476,48.7913,7400.0
2014-06-04 15:00:00,55.91,55.93,55.81,55.81,21000.0,48.8,48.8175,48.7127,48.7127,21000.0
2014-06-04 15:10:00,55.82,55.83,55.76,55.76,22300.0,48.7214,48.7302,48.6691,48.6691,22300.0
2014-06-04 15:20:00,55.77,55.8,55.73,55.73,34100.0,48.6778,48.704,48.6429,48.6429,34100.0
2014-06-04 15:30:00,55.73,55.75,55.71,55.73,49000.0,48.6429,48.6603,48.6254,48.6429,49000.0
2014-06-04 15:40:00,55.73,55.74,55.71,55.73,37800.0,48.6429,48.6516,48.6254,48.6429,37800.0
2014-06-04 15:50:00,55.74,55.8,55.74,55.78,82500.0,48.6516,48.704,48.6516,48.6865,82500.0
2014-06-05 09:30:00,56.09,56.27,55.99,56.0,34700.0,48.9571,49.1142,48.8698,48.8786,34700.0
2014-06-05 09:40:00,56.0,56.2,55.84,56.02,21000.0,48.8786,49.0531,48.7389,48.896,21000.0
2014-06-05 09:50:00,56.06,56.12,55.92,55.98,17700.0,48.9309,48.9833,48.8087,48.8611,17700.0
2014-06-05 10:00:00,55.97,56.05,55.75,55.75,26400.0,48.8524,48.9222,48.6603,48.6603,26400.0
2014-06-05 10:10:00,55.77,55.99,55.77,55.9,18400.0,48.6778,48.8698,48.6778,48.7913,18400.0
2014-06-05 10:20:00,55.91,56.12,55.91,56.09,22600.0,48.8,48.9833,48.8,48.9571,22600.0
2014-06-05 10:30:00,56.1,56.1,55.92,55.96,15300.0,48.9658,48.9658,48.8087,48.8436,15300.0
2014-06-05 10:40:00,55.97,56.1,55.97,56.08,17500.0,48.8524,48.9658,48.8524,48.9484,17500.0
2014-06-05 10:50:00,56.06,56.1,56.04,56.09,7800.0,48.9309,48.9658,48.9135,48.9571,7800.0
2014-06-05 11:00:00,56.07,56.29,56.05,56.28,47600.0,48.9397,49.1317,48.9222,49.1229,47600.0
2014-06-05 11:10:00,56.28,56.43,56.27,56.4,49400.0,49.1229,49.2539,49.1142,49.2277,49400.0
2014-06-05 11:20:00,56.39,56.41,56.3,56.3,22400.0,49.219,49.2364,49.1404,49.1404,22400.0
2014-06-05 11:30:00,56.31,56.38,56.26,56.29,9000.0,49.1491,49.2102,49.1055,49.1317,9000.0
2014-06-05 11:40:00,56.28,56.29,56.22,56.24,9200.0,49.1229,49.1317,49.0706,49.088,9200.0
2014-06-05 11:50:00,56.23,56.28,56.17,56.22,8800.0,49.0793,49.1229,49.0269,49.0706,8800.0
2014-06-05 12:00:00,56.24,56.29,56.21,56.29,16600.0,49.088,49.1317,49.0618,49.1317,16600.0
2014-06-05 12:10:00,56.29,56.33,56.19,56.21,13900.0,49.1317,49.1666,49.0444,49.0618,13900.0
2014-06-05 12:20:00,56.21,56.33,56.2,56.32,6000.0,49.0618,49.1666,49.0531,49.1579,6000.0
2014-06-05 12:30:00,56.32,56.32,56.25,56.3,7700.0,49.1579,49.1579,49.0968,49.1404,7700.0
2014-06-05 12:40:00,56.28,56.34,56.22,56.26,4500.0,49.1229,49.1753,49.0706,49.1055,4500.0
2014-06-05 12:50:00,56.26,56.26,56.24,56.24,2600.0,49.1055,49.1055,49.088,49.088,2600.0
2014-06-05 13:00:00,56.24,56.26,56.2,56.2,4400.0,49.088,49.1055,49.0531,49.0531,4400.0
2014-06-05 13:10:00,56.19,56.24,56.18,56.19,7000.0,49.0444,49.088,49.0357,49.0444,7000.0
2014-06-05 13:20:00,56.19,56.2,56.13,56.15,5700.0,49.0444,49.0531,48.992,49.0095,5700.0
2014-06-05 13:30:00,56.15,56.22,56.14,56.21,7400.0,49.0095,49.0706,49.0008,49.0618,7400.0
2014-06-05 13:40:00,56.22,56.23,56.15,56.2,3900.0,49.0706,49.0793,49.0095,49.0531,3900.0
2014-06-05 13:50:00,56.19,56.27,56.19,56.26,8300.0,49.0444,49.1142,49.0444,49.1055,8300.0
2014-06-05 14:00:00,56.26,56.28,56.26,56.27,5500.0,49.1055,49.1229,49.1055,49.1142,5500.0
2014-06-05 14:10:00,56.28,56.29,56.24,56.24,12700.0,49.1229,49.1317,49.088,49.088,12700.0
2014-06-05 14:20:00,56.24,56.25,56.15,56.16,22500.0,49.088,49.0968,49.0095,49.0182,22500.0
2014-06-05 14:30:00,56.16,56.22,56.16,56.21,13900.0,49.0182,49.0706,49.0182,49.0618,13900.0
2014-06-05 14:40:00,56.22,56.32,56.2,56.32,6800.0,49.0706,49.1579,49.0531,49.1579,6800.0
2014-06-05 14:50:00,56.33,56.33,56.24,56.25,9700.0,49.1666,49.1666,49.088,49.0968,9700.0
2014-06-05 15:00:00,56.24,56.34,56.24,56.32,10400.0,49.088,49.1753,49.088,49.1579,10400.0
2014-06-05 15:10:00,56.33,56.34,56.23,56.24,15500.0,49.1666,49.1753,49.0793,49.088,15500.0
2014-06-05 15:20:00,56.25,56.28,56.19,56.21,19200.0,49.0968,49.1229,49.0444,49.0618,19200.0
2014-06-05 15:30:00,56.2,56.32,56.2,56.32,38400.0,49.0531,49.1579,49.0531,49.1579,38400.0
2014-06-05 15:40:00,56.32,56.37,56.3,56.32,41100.0,49.1579,49.2015,49.1404,49.1579,41100.0
2014-06-05 15:50:00,56.32,56.35,56.3,56.32,69500.0,49.1579,49.184,49.1404,49.1579,69500.0
2014-06-06 09:30:00,56.32,56.37,56.26,56.37,29500.0,49.1579,49.2015,49.1055,49.2015,29500.0
2014-06-06 09:40:00,56.37,56.4,56.29,56.39,15400.0,49.2015,49.2277,49.1317,49.219,15400.0
2014-06-06 09:50:00,56.4,56.48,56.36,56.47,18500.0,49.2277,49.2975,49.1928,49.2888,18500.0
2014-06-06 10:00:00,56.47,56.49,56.37,56.41,33000.0,49.2888,49.3062,49.2015,49.2364,33000.0
2014-06-06 10:10:00,56.43,56.5,56.35,56.49,14400.0,49.2539,49.315,49.184,49.3062,14400.0
2014-06-06 10:20:00,56.5,56.67,56.48,56.61,19800.0,49.315,49.4634,49.2975,49.411,19800.0
2014-06-06 10:30:00,56.62,56.73,56.6,56.71,34200.0,49.4197,49.5157,49.4023,49.4983,34200.0
2014-06-06 10:40:00,56.7,56.78,56.63,56.77,26000.0,49.4895,49.5594,49.4284,49.5506,26000.0
2014-06-06 10:50:00,56.78,56.84,56.74,56.8,18400.0,49.5594,49.6117,49.5244,49.5768,18400.0
2014-06-06 11:00:00,56.8,56.88,56.73,56.75,39900.0,49.5768,49.6466,49.5157,49.5332,39900.0
2014-06-06 11:10:00,56.75,56.77,56.67,56.69,15000.0,49.5332,49.5506,49.4634,49.4808,15000.0
2014-06-06 11:20:00,56.69,56.75,56.69,56.72,6900.0,49.4808,49.5332,49.4808,49.507,6900.0
2014-06-06 11:30:00,56.71,56.74,56.65,56.69,5000.0,49.4983,49.5244,49.4459,49.4808,5000.0
2014-06-06 11:40:00,56.69,56.74,56.68,56.74,15200.0,49.4808,49.5244,49.4721,49.5244,15200.0
2014-06-06 11:50:00,56.74,56.75,56.69,56.69,9300.0,49.5244,49.5332,49.4808,49.4808,9300.0
2014-06-06 12:00:00,56.66,56.73,56.65,56.71,5000.0,49.4546,49.5157,49.4459,49.4983,5000.0
2014-06-06 12:10:00,56.72,56.72,56.68,56.68,17300.0,49.507,49.507,49.4721,49.4721,17300.0
2014-06-06 12:20:00,56.67,56.71,56.61,56.71,10600.0,49.4634,49.4983,49.411,49.4983,10600.0
2014-06-06 12:30:00,56.71,56.75,56.69,56.73,16700.0,49.4983,49.5332,49.4808,49.5157,16700.0
2014-06-06 12:40:00,56.75,56.75,56.66,56.67,20600.0,49.5332,49.5332,49.4546,49.4634,20600.0
2014-06-06 12:50:00,56.66,56.66,56.58,56.61,15300.0,49.4546,49.4546,49.3848,49.411,15300.0
2014-06-06 13:00:00,56.61,56.66,56.6,56.65,13100.0,49.411,49.4546,49.4023,49.4459,13100.0
2014-06-06 13:10:00,56.65,56.66,56.6,56.65,8900.0,49.4459,49.4546,49.4023,49.4459,8900.0
2014-06-06 13:20:00,56.66,56.69,56.55,56.59,10100.0,49.4546,49.4808,49.3586,49.3935,10100.0
2014-06-06 13:30:00,56.6,56.65,56.52,56.57,15300.0,49.4023,49.4459,49.3324,49.3761,15300.0
2014-06-06 13:40:00,56.57,56.57,56.48,56.56,11600.0,49.3761,49.3761,49.2975,49.3673,11600.0
2014-06-06 13:50:00,56.61,56.62,56.54,56.6,7800.0,49.411,49.4197,49.3499,49.4023,7800.0
2014-06-06 14:00:00,56.6,56.65,56.6,56.63,5900.0,49.4023,49.4459,49.4023,49.4284,5900.0
2014-06-06 14:10:00,56.63,56.73,56.62,56.73,10600.0,49.4284,49.5157,49.4197,49.5157,10600.0
2014-06-06 14:20:00,56.73,56.77,56.71,56.71,12900.0,49.5157,49.5506,49.4983,49.4983,12900.0
2014-06-06 14:30:00,56.72,56.72,56.69,56.71,6900.0,49.507,49.507,49.4808,49.4983,6900.0
2014-06-06 14:40:00,56.71,56.77,56.68,56.69,10400.0,49.4983,49.5506,49.4721,49.4808,10400.0
2014-06-06 14:50:00,56.71,56.75,56.68,56.72,9900.0,49.4983,49.5332,49.4721,49.507,9900.0
2014-06-06 15:00:00,56.72,56.72,56.65,56.69,10100.0,49.507,49.507,49.4459,49.4808,10100.0
2014-06-06 15:10:00,56.69,56.76,56.64,56.74,11900.0,49.4808,49.5419,49.4372,49.5244,11900.0
2014-06-06 15:20:00,56.73,56.78,56.71,56.76,17000.0,49.5157,49.5594,49.4983,49.5419,17000.0
2014-06-06 15:30:00,56.76,56.77,56.7,56.71,12400.0,49.5419,49.5506,49.4895,49.4983,12400.0
2014-06-06 15:40:00,56.72,56.78,56.69,56.78,46800.0,49.507,49.5594,49.4808,49.5594,46800.0
2014-06-06 15:50:00,56.78,56.8,56.75,56.8,68400.0,49.5594,49.5768,49.5332,49.5768,68400.0
2014-06-09 09:30:00,56.72,56.79,56.58,56.69,39900.0,49.507,49.5681,49.3848,49.4808,39900.0
2014-06-09 09:40:00,56.68,56.87,56.54,56.87,64300.0,49.4721,49.6379,49.3499,49.6379,64300.0
2014-06-09 09:50:00,56.85,56.93,56.81,56.9,21400.0,49.6205,49.6903,49.5855,49.6641,21400.0
2014-06-09 10:00:00,56.91,56.99,56.91,56.98,16300.0,49.6728,49.7427,49.6728,49.7339,16300.0
2014-06-09 10:10:00,56.98,57.07,56.95,56.96,16800.0,49.7339,49.8125,49.7077,49.7165,16800.0
2014-06-09 10:20:00,56.96,57.1,56.96,57.09,24600.0,49.7165,49.8387,49.7165,49.8299,24600.0
2014-06-09 10:30:00,57.06,57.15,57.05,57.15,10800.0,49.8038,49.8823,49.795,49.8823,10800.0
2014-06-09 10:40:00,57.12,57.19,57.08,57.11,25000.0,49.8561,49.9172,49.8212,49.8474,25000.0
2014-06-09 10:50:00,57.14,57.16,57.04,57.1,14400.0,49.8736,49.891,49.7863,49.8387,14400.0
2014-06-09 11:00:00,57.1,57.12,57.07,57.11,6700.0,49.8387,49.8561,49.8125,49.8474,6700.0
2014-06-09 11:10:00,57.09,57.19,57.09,57.19,8000.0,49.8299,49.9172,49.8299,49.9172,8000.0
2014-06-09 11:20:00,57.2,57.2,57.15,57.18,6400.0,49.926,49.926,49.8823,49.9085,6400.0
2014-06-09 11:30:00,57.17,57.2,57.14,57.16,5600.0,49.8998,49.926,49.8736,49.891,5600.0
2014-06-09 11:40:00,57.15,57.32,57.14,57.29,20900.0,49.8823,50.0307,49.8736,50.0045,20900.0
2014-06-09 11:50:00,57.29,57.33,57.18,57.2,12100.0,50.0045,50.0394,49.9085,49.926,12100.0
2014-06-09 12:00:00,57.19,57.29,57.18,57.27,14000.0,49.9172,50.0045,49.9085,49.9871,14000.0
2014-06-09 12:10:00,57.27,57.33,57.26,57.33,14600.0,49.9871,50.0394,49.9783,50.0394,14600.0
2014-06-09 12:20:00,57.33,57.33,57.24,57.24,6300.0,50.0394,50.0394,49.9609,49.9609,6300.0
2014-06-09 12:30:00,57.24,57.24,57.18,57.2,6100.0,49.9609,49.9609,49.9085,49.926,6100.0
2014-06-09 12:40:00,57.2,57.25,57.15,57.18,20000.0,49.926,49.9696,49.8823,49.9085,20000.0
2014-06-09 12:50:00,57.18,57.18,57.1,57.11,9700.0,49.9085,49.9085,49.8387,49.8474,9700.0
2014-06-09 13:00:00,57.11,57.16,57.11,57.13,12900.0,49.8474,49.891,49.8474,49.8649,12900.0
2014-06-09 13:10:00,57.14,57.16,57.11,57.13,12500.0,49.8736,49.891,49.8474,49.8649,12500.0
2014-06-09 13:20:00,57.11,57.15,57.09,57.13,19100.0,49.8474,49.8823,49.8299,49.8649,19100.0
2014-06-09 13:30:00,57.13,57.16,57.12,57.16,6200.0,49.8649,49.891,49.8561,49.891,6200.0
2014-06-09 13:40:00,57.16,57.2,57.09,57.14,197500.0,49.891,49.926,49.8299,49.8736,197500.0
2014-06-09 13:50:00,57.1,57.14,56.85,56.86,76000.0,49.8387,49.8736,49.6205,49.6292,76000.0
2014-06-09 14:00:00,56.85,56.92,56.82,56.9,32700.0,49.6205,49.6816,49.5943,49.6641,32700.0
2014-06-09 14:10:00,56.9,56.96,56.85,56.92,24000.0,49.6641,49.7165,49.6205,49.6816,24000.0
2014-06-09 14:20:00,56.9,56.9,56.77,56.79,26100.0,49.6641,49.6641,49.5506,49.5681,26100.0
2014-06-09 14:30:00,56.79,56.84,56.77,56.83,15900.0,49.5681,49.6117,49.5506,49.603,15900.0
2014-06-09 14:40:00,56.83,56.96,56.82,56.95,20900.0,49.603,49.7165,49.5943,49.7077,20900.0
2014-06-09 14:50:00,56.96,57.02,56.93,57.02,12400.0,49.7165,49.7688,49.6903,49.7688,12400.0
2014-06-09 15:00:00,57.02,57.02,56.9,57.0,18600.0,49.7688,49.7688,49.6641,49.7514,18600.0
2014-06-09 15:10:00,57.0,57.04,56.94,57.02,19200.0,49.7514,49.7863,49.699,49.7688,19200.0
2014-06-09 15:20:00,57.02,57.13,57.01,57.1,44300.0,49.7688,49.8649,49.7601,49.8387,44300.0
2014-06-09 15:30:00,57.1,57.11,57.02,57.09,41500.0,49.8387,49.8474,49.7688,49.8299,41500.0
2014-06-09 15:40:00,57.1,57.14,57.02,57.09,86100.0,49.8387,49.8736,49.7688,49.8299,86100.0
2014-06-09 15:50:00,57.09,57.12,57.03,57.1,64700.0,49.8299,49.8561,49.7776,49.8387,64700.0
2014-06-10 09:30:00,56.87,56.91,56.58,56.58,36400.0,49.6379,49.6728,49.3848,49.3848,36400.0
2014-06-10 09:40:00,56.54,56.67,56.48,56.61,37500.0,49.3499,49.4634,49.2975,49.411,37500.0
2014-06-10 09:50:00,56.61,56.67,56.5,56.66,28300.0,49.411,49.4634,49.315,49.4546,28300.0
2014-06-10 10:00:00,56.67,56.69,56.52,56.53,13800.0,49.4634,49.4808,49.3324,49.3412,13800.0
2014-06-10 10:10:00,56.51,56.75,56.51,56.73,17500.0,49.3237,49.5332,49.3237,49.5157,17500.0
2014-06-10 10:20:00,56.72,56.87,56.72,56.78,12800.0,49.507,49.6379,49.507,49.5594,12800.0
2014-06-10 10:30:00,56.76,56.78,56.62,56.62,8300.0,49.5419,49.5594,49.4197,49.4197,8300.0
2014-06-10 10:40:00,56.62,56.91,56.62,56.89,9600.0,49.4197,49.6728,49.4197,49.6554,9600.0
2014-06-10 10:50:00,56.87,57.05,56.87,57.05,26700.0,49.6379,49.795,49.6379,49.795,26700.0
2014-06-10 11:00:00,57.05,57.06,56.77,56.8,34200.0,49.795,49.8038,49.5506,49.5768,34200.0
2014-06-10 11:10:00,56.78,56.79,56.66,56.68,14300.0,49.5594,49.5681,49.4546,49.4721,14300.0
2014-06-10 11:20:00,56.69,56.88,56.68,56.85,8100.0,49.4808,49.6466,49.4721,49.6205,8100.0
2014-06-10 11:30:00,56.85,56.95,56.8,56.93,3800.0,49.6205,49.7077,49.5768,49.6903,3800.0
2014-06-10 11:40:00,56.96,56.98,56.83,56.86,5700.0,49.7165,49.7339,49.603,49.6292,5700.0
2014-06-10 11:50:00,56.84,56.91,56.82,56.85,7500.0,49.6117,49.6728,49.5943,49.6205,7500.0
2014-06-10 12:00:00,56.86,56.91,56.83,56.87,8000.0,49.6292,49.6728,49.603,49.6379,8000.0
2014-06-10 12:10:00,56.89,57.06,56.86,56.97,24900.0,49.6554,49.8038,49.6292,49.7252,24900.0
2014-06-10 12:20:00,56.98,57.05,56.98,57.02,5800.0,49.7339,49.795,49.7339,49.7688,5800.0
2014-06-10 12:30:00,57.01,57.02,56.98,57.0,3500.0,49.7601,49.7688,49.7339,49.7514,3500.0
2014-06-10 12:40:00,56.98,57.02,56.96,57.0,4100.0,49.7339,49.7688,49.7165,49.7514,4100.0
2014-06-10 12:50:00,56.99,57.04,56.97,57.02,2800.0,49.7427,49.7863,49.7252,49.7688,2800.0
2014-06-10 13:00:00,57.04,57.04,56.99,56.99,5700.0,49.7863,49.7863,49.7427,49.7427,5700.0
2014-06-10 13:10:00,57.0,57.02,56.91,56.94,9600.0,49.7514,49.7688,49.6728,49.699,9600.0
2014-06-10 13:20:00,56.93,56.97,56.93,56.97,3100.0,49.6903,49.7252,49.6903,49.7252,3100.0
2014-06-10 13:30:00,56.97,56.98,56.94,56.95,5100.0,49.7252,49.7339,49.699,49.7077,5100.0
2014-06-10 13:40:00,56.97,56.98,56.93,56.97,11000.0,49.7252,49.7339,49.6903,49.7252,11000.0
2014-06-10 13:50:00,57.0,57.08,57.0,57.03,7200.0,49.7514,49.8212,49.7514,49.7776,7200.0
2014-06-10 14:00:00,57.02,57.06,57.01,57.05,4000.0,49.7688,49.8038,49.7601,49.795,4000.0
2014-06-10 14:10:00,57.05,57.07,57.01,57.07,6700.0,49.795,49.8125,49.7601,49.8125,6700.0
2014-06-10 14:20:00,57.09,57.16,57.08,57.09,9100.0,49.8299,49.891,49.8212,49.8299,9100.0
2014-06-10 14:30:00,57.1,57.17,57.09,57.16,7200.0,49.8387,49.8998,49.8299,49.891,7200.0
2014-06-10 14:40:00,57.15,57.17,57.09,57.12,8300.0,49.8823,49.8998,49.8299,49.8561,8300.0
2014-06-10 14:50:00,57.12,57.13,57.09,57.09,9500.0,49.8561,49.8649,49.8299,49.8299,9500.0
2014-06-10 15:00:00,57.07,57.1,57.03,57.04,16700.0,49.8125,49.8387,49.7776,49.7863,16700.0
2014-06-10 15:10:00,57.02,57.05,57.0,57.05,13400.0,49.7688,49.795,49.7514,49.795,13400.0
2014-06-10 15:20:00,57.07,57.13,57.05,57.11,12400.0,49.8125,49.8649,49.795,49.8474,12400.0
2014-06-10 15:30:00,57.11,57.17,57.11,57.17,14800.0,49.8474,49.8998,49.8474,49.8998,14800.0
2014-06-10 15:40:00,57.17,57.18,57.12,57.12,29800.0,49.8998,49.9085,49.8561,49.8561,29800.0
2014-06-10 15:50:00,57.13,57.15,57.09,57.11,42700.0,49.8649,49.8823,49.8299,49.8474,42700.0
2014-06-11 09:30:00,56.46,56.82,56.4,56.77,69700.0,49.2801,49.5943,49.2277,49.5506,69700.0
2014-06-11 09:40:00,56.79,56.9,56.73,56.79,19300.0,49.5681,49.6641,49.5157,49.5681,19300.0
2014-06-11 09:50:00,56.8,56.99,56.79,56.95,24100.0,49.5768,49.7427,49.5681,49.7077,24100.0
2014-06-11 10:00:00,56.94,56.98,56.9,56.95,12600.0,49.699,49.7339,49.6641,49.7077,12600.0
2014-06-11 10:10:00,56.96,56.96,56.74,56.75,19000.0,49.7165,49.7165,49.5244,49.5332,19000.0
2014-06-11 10:20:00,56.78,56.8,56.74,56.78,6700.0,49.5594,49.5768,49.5244,49.5594,6700.0
2014-06-11 10:30:00,56.8,56.8,56.74,56.76,5700.0,49.5768,49.5768,49.5244,49.5419,5700.0
2014-06-11 10:40:00,56.77,56.92,56.77,56.91,6800.0,49.5506,49.6816,49.5506,49.6728,6800.0
2014-06-11 10:50:00,56.89,57.03,56.87,56.99,7500.0,49.6554,49.7776,49.6379,49.7427,7500.0
2014-06-11 11:00:00,56.97,57.07,56.95,57.07,13500.0,49.7252,49.8125,49.7077,49.8125,13500.0
2014-06-11 11:10:00,57.04,57.06,56.91,56.91,3500.0,49.7863,49.8038,49.6728,49.6728,3500.0
2014-06-11 11:20:00,56.9,56.92,56.85,56.88,3700.0,49.6641,49.6816,49.6205,49.6466,3700.0
2014-06-11 11:30:00,56.91,56.92,56.87,56.89,4200.0,49.6728,49.6816,49.6379,49.6554,4200.0
2014-06-11 11:40:00,56.89,56.97,56.87,56.97,10300.0,49.6554,49.7252,49.6379,49.7252,10300.0
2014-06-11 11:50:00,56.93,57.03,56.93,57.01,5700.0,49.6903,49.7776,49.6903,49.7601,5700.0
2014-06-11 12:00:00,57.01,57.03,56.96,56.96,4800.0,49.7601,49.7776,49.7165,49.7165,4800.0
2014-06-11 12:10:00,57.0,57.04,56.96,57.02,3200.0,49.7514,49.7863,49.7165,49.7688,3200.0
2014-06-11 12:20:00,57.05,57.05,57.0,57.0,800.0,49.795,49.795,49.7514,49.7514,800.0
2014-06-11 12:30:00,57.04,57.08,57.04,57.07,1600.0,49.7863,49.8212,49.7863,49.8125,1600.0
2014-06-11 12:40:00,57.07,57.07,57.05,57.06,1600.0,49.8125,49.8125,49.795,49.8038,1600.0
2014-06-11 12:50:00,57.06,57.13,57.06,57.13,1800.0,49.8038,49.8649,49.8038,49.8649,1800.0
2014-06-11 13:00:00,57.11,57.12,57.03,57.07,8400.0,49.8474,49.8561,49.7776,49.8125,8400.0
2014-06-11 13:10:00,57.09,57.11,57.06,57.11,3700.0,49.8299,49.8474,49.8038,49.8474,3700.0
2014-06-11 13:20:00,57.09,57.09,57.03,57.07,6200.0,49.8299,49.8299,49.7776,49.8125,6200.0
2014-06-11 13:30:00,57.06,57.09,57.02,57.02,6900.0,49.8038,49.8299,49.7688,49.7688,6900.0
2014-06-11 13:40:00,57.0,57.03,56.92,56.92,4300.0,49.7514,49.7776,49.6816,49.6816,4300.0
2014-06-11 13:50:00,56.92,56.94,56.87,56.87,11000.0,49.6816,49.699,49.6379,49.6379,11000.0
2014-06-11 14:00:00,56.86,56.91,56.83,56.86,8900.0,49.6292,49.6728,49.603,49.6292,8900.0
2014-06-11 14:10:00,56.84,56.89,56.84,56.87,2800.0,49.6117,49.6554,49.6117,49.6379,2800.0
2014-06-11 14:20:00,56.85,56.94,56.85,56.93,5600.0,49.6205,49.699,49.6205,49.6903,5600.0
2014-06-11 14:30:00,56.92,56.95,56.87,56.95,7300.0,49.6816,49.7077,49.6379,49.7077,7300.0
2014-06-11 14:40:00,56.94,57.11,56.94,57.08,11000.0,49.699,49.8474,49.699,49.8212,11000.0
2014-06-11 14:50:00,57.08,57.11,57.04,57.09,8900.0,49.8212,49.8474,49.7863,49.8299,8900.0
2014-06-11 15:00:00,57.08,57.13,57.04,57.05,6100.0,49.8212,49.8649,49.7863,49.795,6100.0
2014-06-11 15:10:00,57.05,57.12,56.99,57.0,25200.0,49.795,49.8561,49.7427,49.7514,25200.0
2014-06-11 15:20:00,57.0,57.0,56.95,56.95,32300.0,49.7514,49.7514,49.7077,49.7077,32300.0
2014-06-11 15:30:00,56.95,57.04,56.95,56.97,26900.0,49.7077,49.7863,49.7077,49.7252,26900.0
2014-06-11 15:40:00,56.97,56.97,56.92,56.93,45400.0,49.7252,49.7252,49.6816,49.6903,45400.0
2014-06-11 15:50:00,56.93,56.97,56.9,56.95,75800.0,49.6903,49.7252,49.6641,49.7077,75800.0
2014-06-12 09:30:00,56.49,56.55,56.14,56.32,126100.0,49.3062,49.3586,49.0008,49.1579,126100.0
2014-06-12 09:40:00,56.25,56.3,55.99,56.0,60900.0,49.0968,49.1404,48.8698,48.8786,60900.0
2014-06-12 09:50:00,55.99,56.04,55.88,55.93,37400.0,48.8698,48.9135,48.7738,48.8175,37400.0
2014-06-12 10:00:00,55.97,56.07,55.97,56.0,24200.0,48.8524,48.9397,48.8524,48.8786,24200.0
2014-06-12 10:10:00,55.99,55.99,55.82,55.85,48000.0,48.8698,48.8698,48.7214,48.7476,48000.0
2014-06-12 10:20:00,55.84,55.9,55.5,55.61,51800.0,48.7389,48.7913,48.4421,48.5382,51800.0
2014-06-12 10:30:00,55.64,55.69,55.42,55.42,31100.0,48.5643,48.608,48.3723,48.3723,31100.0
2014-06-12 10:40:00,55.45,55.55,55.3,55.48,28600.0,48.3985,48.4858,48.2676,48.4247,28600.0
2014-06-12 10:50:00,55.49,55.55,55.46,55.54,42300.0,48.4334,48.4858,48.4072,48.4771,42300.0
2014-06-12 11:00:00,55.54,55.57,55.42,55.53,46400.0,48.4771,48.5032,48.3723,48.4683,46400.0
2014-06-12 11:10:00,55.54,55.66,55.46,55.66,71000.0,48.4771,48.5818,48.4072,48.5818,71000.0
2014-06-12 11:20:00,55.64,55.79,55.62,55.68,36800.0,48.5643,48.6953,48.5469,48.5992,36800.0
2014-06-12 11:30:00,55.67,55.72,55.56,55.68,22200.0,48.5905,48.6342,48.4945,48.5992,22200.0
2014-06-12 11:40:00,55.71,55.71,55.61,55.7,10100.0,48.6254,48.6254,48.5382,48.6167,10100.0
2014-06-12 11:50:00,55.67,55.72,55.56,55.7,7700.0,48.5905,48.6342,48.4945,48.6167,7700.0
2014-06-12 12:00:00,55.7,55.79,55.64,55.78,21300.0,48.6167,48.6953,48.5643,48.6865,21300.0
2014-06-12 12:10:00,55.78,55.84,55.77,55.84,12100.0,48.6865,48.7389,48.6778,48.7389,12100.0
2014-06-12 12:20:00,55.84,55.95,55.83,55.87,8900.0,48.7389,48.8349,48.7302,48.7651,8900.0
2014-06-12 12:30:00,55.87,55.87,55.76,55.77,13900.0,48.7651,48.7651,48.6691,48.6778,13900.0
2014-06-12 12:40:00,55.77,55.78,55.68,55.69,22300.0,48.6778,48.6865,48.5992,48.608,22300.0
2014-06-12 12:50:00,55.67,55.71,55.52,55.52,35300.0,48.5905,48.6254,48.4596,48.4596,35300.0
2014-06-12 13:00:00,55.52,55.59,55.52,55.54,7100.0,48.4596,48.5207,48.4596,48.4771,7100.0
2014-06-12 13:10:00,55.52,55.54,55.43,55.46,44100.0,48.4596,48.4771,48.381,48.4072,44100.0
2014-06-12 13:20:00,55.48,55.48,55.37,55.38,40000.0,48.4247,48.4247,48.3287,48.3374,40000.0
2014-06-12 13:30:00,55.39,55.42,55.21,55.21,33700.0,48.3461,48.3723,48.189,48.189,33700.0
2014-06-12 13:40:00,55.22,55.29,55.22,55.26,11000.0,48.1977,48.2588,48.1977,48.2327,11000.0
2014-06-12 13:50:00,55.27,55.29,55.15,55.21,14800.0,48.2414,48.2588,48.1366,48.189,14800.0
2014-06-12 14:00:00,55.22,55.23,55.15,55.17,18800.0,48.1977,48.2065,48.1366,48.1541,18800.0
2014-06-12 14:10:00,55.17,55.2,55.11,55.14,12000.0,48.1541,48.1803,48.1017,48.1279,12000.0
2014-06-12 14:20:00,55.16,55.16,55.09,55.12,13600.0,48.1454,48.1454,48.0843,48.1105,13600.0
2014-06-12 14:30:00,55.13,55.13,54.96,54.97,35000.0,48.1192,48.1192,47.9708,47.9795,35000.0
2014-06-12 14:40:00,55.0,55.05,54.99,54.99,19700.0,48.0057,48.0494,47.997,47.997,19700.0
2014-06-12 14:50:00,55.02,55.03,54.88,54.91,36300.0,48.0232,48.0319,47.901,47.9272,36300.0
2014-06-12 15:00:00,54.91,54.91,54.64,54.65,74600.0,47.9272,47.9272,47.6915,47.7002,74600.0
2014-06-12 15:10:00,54.64,54.66,54.4,54.4,138000.0,47.6915,47.709,47.482,47.482,138000.0
2014-06-12 15:20:00,54.41,54.44,54.25,54.42,174100.0,47.4908,47.5169,47.3511,47.4995,174100.0
2014-06-12 15:30:00,54.42,54.44,54.2,54.21,138100.0,47.4995,47.5169,47.3075,47.3162,138100.0
2014-06-12 15:40:00,54.22,54.43,54.22,54.41,85700.0,47.3249,47.5082,47.3249,47.4908,85700.0
2014-06-12 15:50:00,54.41,54.51,54.28,54.36,213500.0,47.4908,47.578,47.3773,47.4471,213500.0
2014-06-13 09:30:00,54.01,54.1,53.71,53.72,143000.0,47.1416,47.2202,46.8798,46.8885,143000.0
2014-06-13 09:40:00,53.75,53.8,53.62,53.69,112200.0,46.9147,46.9583,46.8012,46.8623,112200.0
2014-06-13 09:50:00,53.68,53.7,53.52,53.63,96300.0,46.8536,46.871,46.7139,46.8099,96300.0
2014-06-13 10:00:00,53.61,53.63,53.25,53.3,60300.0,46.7925,46.8099,46.4783,46.5219,60300.0
2014-06-13 10:10:00,53.3,53.63,53.3,53.57,129400.0,46.5219,46.8099,46.5219,46.7576,129400.0
2014-06-13 10:20:00,53.57,53.61,53.43,53.52,40100.0,46.7576,46.7925,46.6354,46.7139,40100.0
2014-06-13 10:30:00,53.53,53.73,53.53,53.62,275300.0,46.7227,46.8972,46.7227,46.8012,275300.0
2014-06-13 10:40:00,53.63,53.66,53.49,53.57,61100.0,46.8099,46.8361,46.6877,46.7576,61100.0
2014-06-13 10:50:00,53.6,53.77,53.54,53.76,61200.0,46.7838,46.9321,46.7314,46.9234,61200.0
2014-06-13 11:00:00,53.76,53.99,53.75,53.92,138100.0,46.9234,47.1242,46.9147,47.0631,138100.0
2014-06-13 11:10:00,53.93,53.95,53.79,53.83,23700.0,47.0718,47.0893,46.9496,46.9845,23700.0
2014-06-13 11:20:00,53.83,53.87,53.75,53.87,71500.0,46.9845,47.0194,46.9147,47.0194,71500.0
2014-06-13 11:30:00,53.88,53.91,53.78,53.78,75200.0,47.0282,47.0543,46.9409,46.9409,75200.0
2014-06-13 11:40:00,53.78,53.82,53.71,53.82,40900.0,46.9409,46.9758,46.8798,46.9758,40900.0
2014-06-13 11:50:00,53.82,53.85,53.79,53.81,16800.0,46.9758,47.002,46.9496,46.9671,16800.0
2014-06-13 12:00:00,53.82,53.9,53.81,53.83,40600.0,46.9758,47.0456,46.9671,46.9845,40600.0
2014-06-13 12:10:00,53.84,53.84,53.63,53.67,31700.0,46.9932,46.9932,46.8099,46.8449,31700.0
2014-06-13 12:20:00,53.67,53.78,53.63,53.63,116400.0,46.8449,46.9409,46.8099,46.8099,116400.0
2014-06-13 12:30:00,53.64,53.83,53.61,53.76,81000.0,46.8187,46.9845,46.7925,46.9234,81000.0
2014-06-13 12:40:00,53.8,53.9,53.74,53.87,36100.0,46.9583,47.0456,46.906,47.0194,36100.0
2014-06-13 12:50:00,53.87,54.02,53.86,53.86,99800.0,47.0194,47.1503,47.0107,47.0107,99800.0
2014-06-13 13:00:00,53.88,54.02,53.88,53.97,41400.0,47.0282,47.1503,47.0282,47.1067,41400.0
2014-06-13 13:10:00,53.97,53.99,53.9,53.96,56600.0,47.1067,47.1242,47.0456,47.098,56600.0
2014-06-13 13:20:00,53.97,54.25,53.97,54.23,33900.0,47.1067,47.3511,47.1067,47.3336,33900.0
2014-06-13 13:30:00,54.24,54.36,54.16,54.22,68800.0,47.3424,47.4471,47.2725,47.3249,68800.0
2014-06-13 13:40:00,54.19,54.28,54.13,54.25,14000.0,47.2987,47.3773,47.2464,47.3511,14000.0
2014-06-13 13:50:00,54.25,54.42,54.23,54.4,29100.0,47.3511,47.4995,47.3336,47.482,29100.0
2014-06-13 14:00:00,54.38,54.39,54.3,54.37,16700.0,47.4646,47.4733,47.3947,47.4558,16700.0
2014-06-13 14:10:00,54.38,54.46,54.38,54.45,27700.0,47.4646,47.5344,47.4646,47.5257,27700.0
2014-06-13 14:20:00,54.45,54.45,54.34,54.34,11200.0,47.5257,47.5257,47.4297,47.4297,11200.0
2014-06-13 14:30:00,54.35,54.4,54.32,54.35,36200.0,47.4384,47.482,47.4122,47.4384,36200.0
2014-06-13 14:40:00,54.35,54.36,54.26,54.29,77900.0,47.4384,47.4471,47.3598,47.386,77900.0
2014-06-13 14:50:00,54.28,54.29,54.12,54.12,55000.0,47.3773,47.386,47.2376,47.2376,55000.0
2014-06-13 15:00:00,54.12,54.25,54.11,54.23,55200.0,47.2376,47.3511,47.2289,47.3336,55200.0
2014-06-13 15:10:00,54.23,54.23,54.02,54.03,45600.0,47.3336,47.3336,47.1503,47.1591,45600.0
2014-06-13 15:20:00,54.02,54.03,53.86,53.9,69700.0,47.1503,47.1591,47.0107,47.0456,69700.0
2014-06-13 15:30:00,53.9,54.06,53.81,54.0,57300.0,47.0456,47.1853,46.9671,47.1329,57300.0
2014-06-13 15:40:00,54.0,54.0,53.8,53.9,82700.0,47.1329,47.1329,46.9583,47.0456,82700.0
2014-06-13 15:50:00,53.9,54.01,53.89,53.99,100300.0,47.0456,47.1416,47.0369,47.1242,100300.0
2014-06-16 09:30:00,53.63,53.77,53.48,53.62,70300.0,46.8099,46.9321,46.679,46.8012,70300.0
2014-06-16 09:40:00,53.69,53.78,53.62,53.64,58100.0,46.8623,46.9409,46.8012,46.8187,58100.0
2014-06-16 09:50:00,53.65,53.65,53.45,53.45,10500.0,46.8274,46.8274,46.6528,46.6528,10500.0
2014-06-16 10:00:00,53.47,53.6,53.45,53.52,8500.0,46.6703,46.7838,46.6528,46.7139,8500.0
2014-06-16 10:10:00,53.52,53.74,53.49,53.71,17500.0,46.7139,46.906,46.6877,46.8798,17500.0
2014-06-16 10:20:00,53.7,53.71,53.64,53.66,12000.0,46.871,46.8798,46.8187,46.8361,12000.0
2014-06-16 10:30:00,53.67,53.74,53.67,53.71,8300.0,46.8449,46.906,46.8449,46.8798,8300.0
2014-06-16 10:40:00,53.71,53.73,53.69,53.7,10800.0,46.8798,46.8972,46.8623,46.871,10800.0
2014-06-16 10:50:00,53.69,53.7,53.59,53.61,13200.0,46.8623,46.871,46.775,46.7925,13200.0
2014-06-16 11:00:00,53.61,53.62,53.4,53.4,18300.0,46.7925,46.8012,46.6092,46.6092,18300.0
2014-06-16 11:10:00,53.4,53.44,53.34,53.36,18400.0,46.6092,46.6441,46.5568,46.5743,18400.0
2014-06-16 11:20:00,53.35,53.37,53.31,53.36,13200.0,46.5656,46.583,46.5306,46.5743,13200.0
2014-06-16 11:30:00,53.35,53.35,53.25,53.31,19200.0,46.5656,46.5656,46.4783,46.5306,19200.0
2014-06-16 11:40:00,53.33,53.4,53.28,53.38,15300.0,46.5481,46.6092,46.5045,46.5917,15300.0
2014-06-16 11:50:00,53.37,53.4,53.32,53.33,7300.0,46.583,46.6092,46.5394,46.5481,7300.0
2014-06-16 12:00:00,53.32,53.42,53.31,53.42,19600.0,46.5394,46.6266,46.5306,46.6266,19600.0
2014-06-16 12:10:00,53.41,53.44,53.39,53.39,11600.0,46.6179,46.6441,46.6005,46.6005,11600.0
2014-06-16 12:20:00,53.4,53.46,53.4,53.42,8000.0,46.6092,46.6616,46.6092,46.6266,8000.0
2014-06-16 12:30:00,53.43,53.43,53.37,53.39,12500.0,46.6354,46.6354,46.583,46.6005,12500.0
2014-06-16 12:40:00,53.39,53.4,53.33,53.35,10000.0,46.6005,46.6092,46.5481,46.5656,10000.0
2014-06-16 12:50:00,53.35,53.42,53.35,53.38,7800.0,46.5656,46.6266,46.5656,46.5917,7800.0
2014-06-16 13:00:00,53.39,53.51,53.38,53.48,15000.0,46.6005,46.7052,46.5917,46.679,15000.0
2014-06-16 13:10:00,53.49,53.51,53.49,53.5,8700.0,46.6877,46.7052,46.6877,46.6965,8700.0
2014-06-16 13:20:00,53.5,53.51,53.42,53.43,15700.0,46.6965,46.7052,46.6266,46.6354,15700.0
2014-06-16 13:30:00,53.42,53.51,53.42,53.5,23100.0,46.6266,46.7052,46.6266,46.6965,23100.0
2014-06-16 13:40:00,53.5,53.52,53.49,53.5,3800.0,46.6965,46.7139,46.6877,46.6965,3800.0
2014-06-16 13:50:00,53.5,53.53,53.38,53.4,19600.0,46.6965,46.7227,46.5917,46.6092,19600.0
2014-06-16 14:00:00,53.41,53.44,53.38,53.39,10600.0,46.6179,46.6441,46.5917,46.6005,10600.0
2014-06-16 14:10:00,53.4,53.43,53.35,53.36,14100.0,46.6092,46.6354,46.5656,46.5743,14100.0
2014-06-16 14:20:00,53.36,53.43,53.35,53.43,14600.0,46.5743,46.6354,46.5656,46.6354,14600.0
2014-06-16 14:30:00,53.44,53.46,53.41,53.44,22900.0,46.6441,46.6616,46.6179,46.6441,22900.0
2014-06-16 14:40:00,53.45,53.47,53.42,53.42,13500.0,46.6528,46.6703,46.6266,46.6266,13500.0
2014-06-16 14:50:00,53.42,53.47,53.41,53.44,40000.0,46.6266,46.6703,46.6179,46.6441,40000.0
2014-06-16 15:00:00,53.43,53.43,53.37,53.39,47200.0,46.6354,46.6354,46.583,46.6005,47200.0
2014-06-16 15:10:00,53.4,53.46,53.38,53.45,25300.0,46.6092,46.6616,46.5917,46.6528,25300.0
2014-06-16 15:20:00,53.45,53.47,53.42,53.46,14000.0,46.6528,46.6703,46.6266,46.6616,14000.0
2014-06-16 15:30:00,53.45,53.46,53.36,53.39,52600.0,46.6528,46.6616,46.5743,46.6005,52600.0
2014-06-16 15:40:00,53.38,53.53,53.38,53.52,42200.0,46.5917,46.7227,46.5917,46.7139,42200.0
2014-06-16 15:50:00,53.53,53.67,53.53,53.67,98900.0,46.7227,46.8449,46.7227,46.8449,98900.0
2014-06-17 09:30:00,53.22,53.32,53.13,53.25,60300.0,46.4521,46.5394,46.3735,46.4783,60300.0
2014-06-17 09:40:00,53.24,53.64,53.23,53.63,18200.0,46.4695,46.8187,46.4608,46.8099,18200.0
2014-06-17 09:50:00,53.63,53.73,53.51,53.66,52000.0,46.8099,46.8972,46.7052,46.8361,52000.0
2014-06-17 10:00:00,53.66,53.92,53.66,53.91,27800.0,46.8361,47.0631,46.8361,47.0543,27800.0
2014-06-17 10:10:00,53.9,53.9,53.76,53.9,13100.0,47.0456,47.0456,46.9234,47.0456,13100.0
2014-06-17 10:20:00,53.89,54.0,53.83,53.97,47500.0,47.0369,47.1329,46.9845,47.1067,47500.0
2014-06-17 10:30:00,53.97,53.98,53.77,53.8,11900.0,47.1067,47.1154,46.9321,46.9583,11900.0
2014-06-17 10:40:00,53.8,53.87,53.76,53.76,14500.0,46.9583,47.0194,46.9234,46.9234,14500.0
2014-06-17 10:50:00,53.74,53.76,53.67,53.76,5700.0,46.906,46.9234,46.8449,46.9234,5700.0
2014-06-17 11:00:00,53.77,53.86,53.76,53.83,11300.0,46.9321,47.0107,46.9234,46.9845,11300.0
2014-06-17 11:10:00,53.82,53.86,53.81,53.85,5800.0,46.9758,47.0107,46.9671,47.002,5800.0
2014-06-17 11:20:00,53.89,53.91,53.86,53.91,8700.0,47.0369,47.0543,47.0107,47.0543,8700.0
2014-06-17 11:30:00,53.92,53.96,53.9,53.96,5600.0,47.0631,47.098,47.0456,47.098,5600.0
2014-06-17 11:40:00,53.95,53.96,53.89,53.94,4500.0,47.0893,47.098,47.0369,47.0805,4500.0
2014-06-17 11:50:00,53.95,54.09,53.95,54.04,13200.0,47.0893,47.2114,47.0893,47.1678,13200.0
2014-06-17 12:00:00,54.04,54.11,54.02,54.11,5100.0,47.1678,47.2289,47.1503,47.2289,5100.0
2014-06-17 12:10:00,54.1,54.15,54.07,54.12,4600.0,47.2202,47.2638,47.194,47.2376,4600.0
2014-06-17 12:20:00,54.14,54.17,54.11,54.13,8300.0,47.2551,47.2813,47.2289,47.2464,8300.0
2014-06-17 12:30:00,54.11,54.13,54.06,54.08,6700.0,47.2289,47.2464,47.1853,47.2027,6700.0
2014-06-17 12:40:00,54.07,54.08,54.05,54.06,9800.0,47.194,47.2027,47.1765,47.1853,9800.0
2014-06-17 12:50:00,54.07,54.08,54.0,54.03,8900.0,47.194,47.2027,47.1329,47.1591,8900.0
2014-06-17 13:00:00,54.04,54.06,54.02,54.05,3600.0,47.1678,47.1853,47.1503,47.1765,3600.0
2014-06-17 13:10:00,54.07,54.15,54.05,54.15,6100.0,47.194,47.2638,47.1765,47.2638,6100.0
2014-06-17 13:20:00,54.15,54.15,54.07,54.09,10300.0,47.2638,47.2638,47.194,47.2114,10300.0
2014-06-17 13:30:00,54.08,54.1,54.06,54.08,12100.0,47.2027,47.2202,47.1853,47.2027,12100.0
2014-06-17 13:40:00,54.09,54.1,54.05,54.1,19500.0,47.2114,47.2202,47.1765,47.2202,19500.0
2014-06-17 13:50:00,54.11,54.21,54.09,54.21,13700.0,47.2289,47.3162,47.2114,47.3162,13700.0
2014-06-17 14:00:00,54.19,54.19,54.09,54.14,6900.0,47.2987,47.2987,47.2114,47.2551,6900.0
2014-06-17 14:10:00,54.12,54.16,54.1,54.16,8400.0,47.2376,47.2725,47.2202,47.2725,8400.0
2014-06-17 14:20:00,54.16,54.23,54.15,54.23,15100.0,47.2725,47.3336,47.2638,47.3336,15100.0
2014-06-17 14:30:00,54.22,54.23,54.17,54.21,8000.0,47.3249,47.3336,47.2813,47.3162,8000.0
2014-06-17 14:40:00,54.2,54.23,54.16,54.23,13400.0,47.3075,47.3336,47.2725,47.3336,13400.0
2014-06-17 14:50:00,54.23,54.23,54.17,54.22,12000.0,47.3336,47.3336,47.2813,47.3249,12000.0
2014-06-17 15:00:00,54.22,54.26,54.18,54.18,17700.0,47.3249,47.3598,47.29,47.29,17700.0
2014-06-17 15:10:00,54.19,54.2,54.08,54.08,37000.0,47.2987,47.3075,47.2027,47.2027,37000.0
2014-06-17 15:20:00,54.08,54.21,54.08,54.21,31800.0,47.2027,47.3162,47.2027,47.3162,31800.0
2014-06-17 15:30:00,54.21,54.22,54.09,54.13,79700.0,47.3162,47.3249,47.2114,47.2464,79700.0
2014-06-17 15:40:00,54.13,54.27,54.1,54.27,56000.0,47.2464,47.3686,47.2202,47.3686,56000.0
2014-06-17 15:50:00,54.28,54.28,54.2,54.25,85800.0,47.3773,47.3773,47.3075,47.3511,85800.0
2014-06-18 09:30:00,53.68,53.98,53.68,53.9,67100.0,46.8536,47.1154,46.8536,47.0456,67100.0
2014-06-18 09:40:00,53.89,53.89,53.79,53.8,10000.0,47.0369,47.0369,46.9496,46.9583,10000.0
2014-06-18 09:50:00,53.79,53.82,53.7,53.71,20900.0,46.9496,46.9758,46.871,46.8798,20900.0
2014-06-18 10:00:00,53.71,53.76,53.61,53.72,26800.0,46.8798,46.9234,46.7925,46.8885,26800.0
2014-06-18 10:10:00,53.73,53.92,53.7,53.92,10400.0,46.8972,47.0631,46.871,47.0631,10400.0
2014-06-18 10:20:00,53.92,53.97,53.86,53.97,17600.0,47.0631,47.1067,47.0107,47.1067,17600.0
2014-06-18 10:30:00,54.0,54.09,53.99,54.09,4900.0,47.1329,47.2114,47.1242,47.2114,4900.0
2014-06-18 10:40:00,54.08,54.11,54.05,54.11,31400.0,47.2027,47.2289,47.1765,47.2289,31400.0
2014-06-18 10:50:00,54.13,54.16,54.01,54.03,12700.0,47.2464,47.2725,47.1416,47.1591,12700.0
2014-06-18 11:00:00,54.03,54.14,54.01,54.14,18700.0,47.1591,47.2551,47.1416,47.2551,18700.0
2014-06-18 11:10:00,54.13,54.18,54.12,54.17,10700.0,47.2464,47.29,47.2376,47.2813,10700.0
2014-06-18 11:20:00,54.17,54.2,54.14,54.16,15500.0,47.2813,47.3075,47.2551,47.2725,15500.0
2014-06-18 11:30:00,54.14,54.16,54.1,54.12,9800.0,47.2551,47.2725,47.2202,47.2376,9800.0
2014-06-18 11:40:00,54.12,54.18,54.09,54.17,24100.0,47.2376,47.29,47.2114,47.2813,24100.0
2014-06-18 11:50:00,54.18,54.19,54.14,54.16,6000.0,47.29,47.2987,47.2551,47.2725,6000.0
2014-06-18 12:00:00,54.14,54.17,54.12,54.16,8400.0,47.2551,47.2813,47.2376,47.2725,8400.0
2014-06-18 12:10:00,54.17,54.21,54.13,54.2,13700.0,47.2813,47.3162,47.2464,47.3075,13700.0
2014-06-18 12:20:00,54.2,54.29,54.19,54.29,17000.0,47.3075,47.386,47.2987,47.386,17000.0
2014-06-18 12:30:00,54.28,54.42,54.27,54.41,21100.0,47.3773,47.4995,47.3686,47.4908,21100.0
2014-06-18 12:40:00,54.42,54.44,54.38,54.4,22300.0,47.4995,47.5169,47.4646,47.482,22300.0
2014-06-18 12:50:00,54.4,54.43,54.31,54.43,21100.0,47.482,47.5082,47.4035,47.5082,21100.0
2014-06-18 13:00:00,54.41,54.49,54.37,54.48,17300.0,47.4908,47.5606,47.4558,47.5519,17300.0
2014-06-18 13:10:00,54.46,54.49,54.42,54.48,29400.0,47.5344,47.5606,47.4995,47.5519,29400.0
2014-06-18 13:20:00,54.47,54.55,54.47,54.49,12300.0,47.5431,47.6129,47.5431,47.5606,12300.0
2014-06-18 13:30:00,54.47,54.47,54.4,54.43,10900.0,47.5431,47.5431,47.482,47.5082,10900.0
2014-06-18 13:40:00,54.42,54.44,54.4,54.43,17700.0,47.4995,47.5169,47.482,47.5082,17700.0
2014-06-18 13:50:00,54.44,54.55,54.43,54.55,39600.0,47.5169,47.6129,47.5082,47.6129,39600.0
2014-06-18 14:00:00,54.54,54.76,54.49,54.75,71900.0,47.6042,47.7962,47.5606,47.7875,71900.0
2014-06-18 14:10:00,54.76,54.89,54.73,54.89,37600.0,47.7962,47.9097,47.7701,47.9097,37600.0
2014-06-18 14:20:00,54.89,54.98,54.87,54.98,145500.0,47.9097,47.9883,47.8923,47.9883,145500.0
2014-06-18 14:30:00,54.96,55.09,54.94,54.96,54400.0,47.9708,48.0843,47.9534,47.9708,54400.0
2014-06-18 14:40:00,54.96,54.98,54.83,54.95,36700.0,47.9708,47.9883,47.8573,47.9621,36700.0
2014-06-18 14:50:00,54.95,55.08,54.95,55.01,31800.0,47.9621,48.0755,47.9621,48.0145,31800.0
2014-06-18 15:00:00,55.01,55.13,54.97,55.1,33600.0,48.0145,48.1192,47.9795,48.093,33600.0
2014-06-18 15:10:00,55.1,55.14,55.03,55.12,47000.0,48.093,48.1279,48.0319,48.1105,47000.0
2014-06-18 15:20:00,55.11,55.32,55.1,55.3,93700.0,48.1017,48.285,48.093,48.2676,93700.0
2014-06-18 15:30:00,55.3,55.53,55.29,55.51,114200.0,48.2676,48.4683,48.2588,48.4509,114200.0
2014-06-18 15:40:00,55.51,55.59,55.44,55.52,196800.0,48.4509,48.5207,48.3898,48.4596,196800.0
2014-06-18 15:50:00,55.51,55.51,55.39,55.41,220000.0,48.4509,48.4509,48.3461,48.3636,220000.0
2014-06-19 09:30:00,55.13,55.74,55.11,55.68,164500.0,48.1192,48.6516,48.1017,48.5992,164500.0
2014-06-19 09:40:00,55.65,55.84,55.55,55.72,52000.0,48.5731,48.7389,48.4858,48.6342,52000.0
2014-06-19 09:50:00,55.71,55.71,55.46,55.47,27500.0,48.6254,48.6254,48.4072,48.416,27500.0
2014-06-19 10:00:00,55.47,55.53,55.22,55.22,72600.0,48.416,48.4683,48.1977,48.1977,72600.0
2014-06-19 10:10:00,55.19,55.37,55.16,55.24,40100.0,48.1716,48.3287,48.1454,48.2152,40100.0
2014-06-19 10:20:00,55.26,55.33,55.19,55.32,33600.0,48.2327,48.2938,48.1716,48.285,33600.0
2014-06-19 10:30:00,55.33,55.37,55.32,55.37,79300.0,48.2938,48.3287,48.285,48.3287,79300.0
2014-06-19 10:40:00,55.35,55.49,55.35,55.49,20000.0,48.3112,48.4334,48.3112,48.4334,20000.0
2014-06-19 10:50:00,55.49,55.49,55.43,55.43,18100.0,48.4334,48.4334,48.381,48.381,18100.0
2014-06-19 11:00:00,55.43,55.46,55.43,55.45,19800.0,48.381,48.4072,48.381,48.3985,19800.0
2014-06-19 11:10:00,55.45,55.55,55.45,55.55,43800.0,48.3985,48.4858,48.3985,48.4858,43800.0
2014-06-19 11:20:00,55.55,55.62,55.52,55.57,22900.0,48.4858,48.5469,48.4596,48.5032,22900.0
2014-06-19 11:30:00,55.57,55.66,55.55,55.65,44200.0,48.5032,48.5818,48.4858,48.5731,44200.0
2014-06-19 11:40:00,55.64,55.72,55.61,55.71,50200.0,48.5643,48.6342,48.5382,48.6254,50200.0
2014-06-19 11:50:00,55.71,55.74,55.53,55.53,16000.0,48.6254,48.6516,48.4683,48.4683,16000.0
2014-06-19 12:00:00,55.52,55.52,55.34,55.35,15800.0,48.4596,48.4596,48.3025,48.3112,15800.0
2014-06-19 12:10:00,55.35,55.36,55.32,55.34,19000.0,48.3112,48.3199,48.285,48.3025,19000.0
2014-06-19 12:20:00,55.35,55.35,55.26,55.29,31900.0,48.3112,48.3112,48.2327,48.2588,31900.0
2014-06-19 12:30:00,55.27,55.5,55.23,55.5,20500.0,48.2414,48.4421,48.2065,48.4421,20500.0
2014-06-19 12:40:00,55.5,55.52,55.46,55.51,10600.0,48.4421,48.4596,48.4072,48.4509,10600.0
2014-06-19 12:50:00,55.51,55.65,55.51,55.61,20300.0,48.4509,48.5731,48.4509,48.5382,20300.0
2014-06-19 13:00:00,55.62,55.67,55.61,55.65,21400.0,48.5469,48.5905,48.5382,48.5731,21400.0
2014-06-19 13:10:00,55.66,55.69,55.63,55.65,25700.0,48.5818,48.608,48.5556,48.5731,25700.0
2014-06-19 13:20:00,55.65,55.73,55.65,55.71,11700.0,48.5731,48.6429,48.5731,48.6254,11700.0
2014-06-19 13:30:00,55.71,55.73,55.64,55.67,87900.0,48.6254,48.6429,48.5643,48.5905,87900.0
2014-06-19 13:40:00,55.66,55.83,55.66,55.81,227500.0,48.5818,48.7302,48.5818,48.7127,227500.0
2014-06-19 13:50:00,55.81,55.82,55.75,55.75,136500.0,48.7127,48.7214,48.6603,48.6603,136500.0
2014-06-19 14:00:00,55.73,55.73,55.61,55.64,26700.0,48.6429,48.6429,48.5382,48.5643,26700.0
2014-06-19 14:10:00,55.64,55.66,55.61,55.61,15500.0,48.5643,48.5818,48.5382,48.5382,15500.0
2014-06-19 14:20:00,55.62,55.66,55.61,55.61,22400.0,48.5469,48.5818,48.5382,48.5382,22400.0
2014-06-19 14:30:00,55.62,55.64,55.59,55.62,23600.0,48.5469,48.5643,48.5207,48.5469,23600.0
2014-06-19 14:40:00,55.61,55.64,55.6,55.61,12700.0,48.5382,48.5643,48.5294,48.5382,12700.0
2014-06-19 14:50:00,55.62,55.65,55.55,55.65,49900.0,48.5469,48.5731,48.4858,48.5731,49900.0
2014-06-19 15:00:00,55.64,55.72,55.59,55.65,40200.0,48.5643,48.6342,48.5207,48.5731,40200.0
2014-06-19 15:10:00,55.65,55.65,55.59,55.61,23700.0,48.5731,48.5731,48.5207,48.5382,23700.0
2014-06-19 15:20:00,55.61,55.7,55.61,55.7,29700.0,48.5382,48.6167,48.5382,48.6167,29700.0
2014-06-19 15:30:00,55.71,55.76,55.7,55.75,46700.0,48.6254,48.6691,48.6167,48.6603,46700.0
2014-06-19 15:40:00,55.75,55.76,55.65,55.66,48200.0,48.6603,48.6691,48.5731,48.5818,48200.0
2014-06-19 15:50:00,55.66,55.72,55.64,55.69,120800.0,48.5818,48.6342,48.5643,48.608,120800.0
2014-06-20 09:30:00,55.6,55.83,55.58,55.8,104700.0,48.5294,48.7302,48.512,48.704,104700.0
2014-06-20 09:40:00,55.78,56.02,55.78,56.0,66200.0,48.6865,48.896,48.6865,48.8786,66200.0
2014-06-20 09:50:00,55.98,56.26,55.98,56.26,46200.0,48.8611,49.1055,48.8611,49.1055,46200.0
2014-06-20 10:00:00,56.27,56.29,56.0,56.0,28200.0,49.1142,49.1317,48.8786,48.8786,28200.0
2014-06-20 10:10:00,56.0,56.24,55.99,56.22,18900.0,48.8786,49.088,48.8698,49.0706,18900.0
2014-06-20 10:20:00,56.21,56.29,55.95,55.95,55700.0,49.0618,49.1317,48.8349,48.8349,55700.0
2014-06-20 10:30:00,55.98,55.98,55.84,55.87,24100.0,48.8611,48.8611,48.7389,48.7651,24100.0
2014-06-20 10:40:00,55.85,55.9,55.77,55.8,12000.0,48.7476,48.7913,48.6778,48.704,12000.0
2014-06-20 10:50:00,55.77,55.9,55.75,55.89,23200.0,48.6778,48.7913,48.6603,48.7825,23200.0
2014-06-20 11:00:00,55.88,55.98,55.84,55.96,31000.0,48.7738,48.8611,48.7389,48.8436,31000.0
2014-06-20 11:10:00,55.96,56.12,55.96,56.08,22000.0,48.8436,48.9833,48.8436,48.9484,22000.0
2014-06-20 11:20:00,56.08,56.15,56.07,56.14,44200.0,48.9484,49.0095,48.9397,49.0008,44200.0
2014-06-20 11:30:00,56.14,56.14,55.94,55.94,37800.0,49.0008,49.0008,48.8262,48.8262,37800.0
2014-06-20 11:40:00,55.96,56.17,55.96,56.16,6700.0,48.8436,49.0269,48.8436,49.0182,6700.0
2014-06-20 11:50:00,56.16,56.16,56.05,56.12,8700.0,49.0182,49.0182,48.9222,48.9833,8700.0
2014-06-20 12:00:00,56.13,56.19,56.11,56.15,10900.0,48.992,49.0444,48.9746,49.0095,10900.0
2014-06-20 12:10:00,56.15,56.17,56.09,56.16,7200.0,49.0095,49.0269,48.9571,49.0182,7200.0
2014-06-20 12:20:00,56.18,56.19,56.15,56.19,10200.0,49.0357,49.0444,49.0095,49.0444,10200.0
2014-06-20 12:30:00,56.18,56.19,56.05,56.05,7900.0,49.0357,49.0444,48.9222,48.9222,7900.0
2014-06-20 12:40:00,56.04,56.09,56.04,56.06,7200.0,48.9135,48.9571,48.9135,48.9309,7200.0
2014-06-20 12:50:00,56.05,56.07,56.03,56.05,10400.0,48.9222,48.9397,48.9047,48.9222,10400.0
2014-06-20 13:00:00,56.05,56.06,56.02,56.03,7200.0,48.9222,48.9309,48.896,48.9047,7200.0
2014-06-20 13:10:00,56.02,56.05,56.01,56.03,8400.0,48.896,48.9222,48.8873,48.9047,8400.0
2014-06-20 13:20:00,56.03,56.09,56.01,56.09,10600.0,48.9047,48.9571,48.8873,48.9571,10600.0
2014-06-20 13:30:00,56.09,56.1,56.05,56.08,10900.0,48.9571,48.9658,48.9222,48.9484,10900.0
2014-06-20 13:40:00,56.09,56.14,56.07,56.14,10500.0,48.9571,49.0008,48.9397,49.0008,10500.0
2014-06-20 13:50:00,56.16,56.2,56.15,56.19,10200.0,49.0182,49.0531,49.0095,49.0444,10200.0
2014-06-20 14:00:00,56.2,56.25,56.19,56.23,17800.0,49.0531,49.0968,49.0444,49.0793,17800.0
2014-06-20 14:10:00,56.23,56.29,56.23,56.27,12800.0,49.0793,49.1317,49.0793,49.1142,12800.0
2014-06-20 14:20:00,56.27,56.29,56.24,56.27,12100.0,49.1142,49.1317,49.088,49.1142,12100.0
2014-06-20 14:30:00,56.27,56.27,56.25,56.25,7600.0,49.1142,49.1142,49.0968,49.0968,7600.0
2014-06-20 14:40:00,56.26,56.3,56.25,56.3,12200.0,49.1055,49.1404,49.0968,49.1404,12200.0
2014-06-20 14:50:00,56.3,56.33,56.24,56.25,35700.0,49.1404,49.1666,49.088,49.0968,35700.0
2014-06-20 15:00:00,56.23,56.25,56.17,56.21,18200.0,49.0793,49.0968,49.0269,49.0618,18200.0
2014-06-20 15:10:00,56.21,56.28,56.21,56.27,24400.0,49.0618,49.1229,49.0618,49.1142,24400.0
2014-06-20 15:20:00,56.27,56.3,56.24,56.3,18700.0,49.1142,49.1404,49.088,49.1404,18700.0
2014-06-20 15:30:00,56.3,56.33,56.28,56.33,26800.0,49.1404,49.1666,49.1229,49.1666,26800.0
2014-06-20 15:40:00,56.32,56.33,56.26,56.26,53900.0,49.1579,49.1666,49.1055,49.1055,53900.0
2014-06-20 15:50:00,56.26,56.36,56.25,56.36,192100.0,49.1055,49.1928,49.0968,49.1928,192100.0
2014-06-23 09:30:00,56.09,56.49,56.07,56.36,93000.0,48.9571,49.3062,48.9397,49.1928,93000.0
2014-06-23 09:40:00,56.36,56.57,56.35,56.4,17300.0,49.1928,49.3761,49.184,49.2277,17300.0
2014-06-23 09:50:00,56.39,56.61,56.38,56.61,44800.0,49.219,49.411,49.2102,49.411,44800.0
2014-06-23 10:00:00,56.6,56.63,56.5,56.61,30700.0,49.4023,49.4284,49.315,49.411,30700.0
2014-06-23 10:10:00,56.61,56.91,56.55,56.87,78100.0,49.411,49.6728,49.3586,49.6379,78100.0
2014-06-23 10:20:00,56.87,57.01,56.79,56.81,47100.0,49.6379,49.7601,49.5681,49.5855,47100.0
2014-06-23 10:30:00,56.82,56.9,56.73,56.8,64900.0,49.5943,49.6641,49.5157,49.5768,64900.0
2014-06-23 10:40:00,56.8,56.93,56.78,56.81,35000.0,49.5768,49.6903,49.5594,49.5855,35000.0
2014-06-23 10:50:00,56.78,57.08,56.78,57.02,122300.0,49.5594,49.8212,49.5594,49.7688,122300.0
2014-06-23 11:00:00,57.01,57.14,56.84,56.9,50600.0,49.7601,49.8736,49.6117,49.6641,50600.0
2014-06-23 11:10:00,56.91,56.96,56.71,56.84,25700.0,49.6728,49.7165,49.4983,49.6117,25700.0
2014-06-23 11:20:00,56.84,56.97,56.83,56.96,39100.0,49.6117,49.7252,49.603,49.7165,39100.0
2014-06-23 11:30:00,56.95,57.02,56.93,56.96,13800.0,49.7077,49.7688,49.6903,49.7165,13800.0
2014-06-23 11:40:00,56.96,57.17,56.92,57.02,41100.0,49.7165,49.8998,49.6816,49.7688,41100.0
2014-06-23 11:50:00,57.0,57.04,56.86,56.89,22500.0,49.7514,49.7863,49.6292,49.6554,22500.0
2014-06-23 12:00:00,56.87,56.88,56.71,56.72,19700.0,49.6379,49.6466,49.4983,49.507,19700.0
2014-06-23 12:10:00,56.72,56.88,56.65,56.88,51100.0,49.507,49.6466,49.4459,49.6466,51100.0
2014-06-23 12:20:00,56.89,56.95,56.77,56.82,59900.0,49.6554,49.7077,49.5506,49.5943,59900.0
2014-06-23 12:30:00,56.82,56.84,56.78,56.81,9900.0,49.5943,49.6117,49.5594,49.5855,9900.0
2014-06-23 12:40:00,56.81,57.0,56.8,56.95,47600.0,49.5855,49.7514,49.5768,49.7077,47600.0
2014-06-23 12:50:00,56.95,57.08,56.95,57.06,17300.0,49.7077,49.8212,49.7077,49.8038,17300.0
2014-06-23 13:00:00,57.05,57.05,56.91,56.97,13200.0,49.795,49.795,49.6728,49.7252,13200.0
2014-06-23 13:10:00,56.96,57.02,56.9,56.98,17300.0,49.7165,49.7688,49.6641,49.7339,17300.0
2014-06-23 13:20:00,56.96,57.01,56.94,56.94,13600.0,49.7165,49.7601,49.699,49.699,13600.0
2014-06-23 13:30:00,56.94,57.17,56.91,57.07,33400.0,49.699,49.8998,49.6728,49.8125,33400.0
2014-06-23 13:40:00,57.07,57.15,57.0,57.0,15800.0,49.8125,49.8823,49.7514,49.7514,15800.0
2014-06-23 13:50:00,57.01,57.05,56.98,57.05,22300.0,49.7601,49.795,49.7339,49.795,22300.0
2014-06-23 14:00:00,57.04,57.04,56.98,56.98,10400.0,49.7863,49.7863,49.7339,49.7339,10400.0
2014-06-23 14:10:00,56.98,57.06,56.98,57.02,16600.0,49.7339,49.8038,49.7339,49.7688,16600.0
2014-06-23 14:20:00,57.01,57.03,56.99,57.02,37900.0,49.7601,49.7776,49.7427,49.7688,37900.0
2014-06-23 14:30:00,57.02,57.08,57.0,57.04,22600.0,49.7688,49.8212,49.7514,49.7863,22600.0
2014-06-23 14:40:00,57.04,57.2,56.99,57.08,47100.0,49.7863,49.926,49.7427,49.8212,47100.0
2014-06-23 14:50:00,57.09,57.09,56.95,56.97,25200.0,49.8299,49.8299,49.7077,49.7252,25200.0
2014-06-23 15:00:00,56.96,57.0,56.9,56.97,30000.0,49.7165,49.7514,49.6641,49.7252,30000.0
2014-06-23 15:10:00,56.96,56.96,56.88,56.9,18600.0,49.7165,49.7165,49.6466,49.6641,18600.0
2014-06-23 15:20:00,56.91,56.92,56.85,56.86,24000.0,49.6728,49.6816,49.6205,49.6292,24000.0
2014-06-23 15:30:00,56.86,56.86,56.8,56.8,68700.0,49.6292,49.6292,49.5768,49.5768,68700.0
2014-06-23 15:40:00,56.81,56.81,56.74,56.77,70300.0,49.5855,49.5855,49.5244,49.5506,70300.0
2014-06-23 15:50:00,56.76,56.92,56.72,56.88,122100.0,49.5419,49.6816,49.507,49.6466,122100.0
2014-06-24 09:30:00,55.91,57.01,55.87,56.83,175600.0,48.8,49.7601,48.7651,49.603,175600.0
2014-06-24 09:40:00,56.86,56.95,56.61,56.71,142100.0,49.6292,49.7077,49.411,49.4983,142100.0
2014-06-24 09:50:00,56.71,56.98,56.53,56.54,134800.0,49.4983,49.7339,49.3412,49.3499,134800.0
2014-06-24 10:00:00,56.58,56.62,56.37,56.58,54500.0,49.3848,49.4197,49.2015,49.3848,54500.0
2014-06-24 10:10:00,56.58,56.96,56.52,56.92,64300.0,49.3848,49.7165,49.3324,49.6816,64300.0
2014-06-24 10:20:00,56.9,56.93,56.77,56.8,53000.0,49.6641,49.6903,49.5506,49.5768,53000.0
2014-06-24 10:30:00,56.8,56.98,56.79,56.97,43500.0,49.5768,49.7339,49.5681,49.7252,43500.0
2014-06-24 10:40:00,57.0,57.01,56.86,56.9,83300.0,49.7514,49.7601,49.6292,49.6641,83300.0
2014-06-24 10:50:00,56.95,57.14,56.9,57.04,28400.0,49.7077,49.8736,49.6641,49.7863,28400.0
2014-06-24 11:00:00,57.02,57.12,56.93,57.0,82900.0,49.7688,49.8561,49.6903,49.7514,82900.0
2014-06-24 11:10:00,57.0,57.02,56.91,57.0,93300.0,49.7514,49.7688,49.6728,49.7514,93300.0
2014-06-24 11:20:00,57.0,57.21,56.98,57.04,68600.0,49.7514,49.9347,49.7339,49.7863,68600.0
2014-06-24 11:30:00,57.01,57.19,56.99,57.08,28400.0,49.7601,49.9172,49.7427,49.8212,28400.0
2014-06-24 11:40:00,57.07,57.27,57.07,57.16,74200.0,49.8125,49.9871,49.8125,49.891,74200.0
2014-06-24 11:50:00,57.15,57.37,57.15,57.29,39100.0,49.8823,50.0743,49.8823,50.0045,39100.0
2014-06-24 12:00:00,57.3,57.38,57.09,57.11,16800.0,50.0132,50.0831,49.8299,49.8474,16800.0
2014-06-24 12:10:00,57.06,57.16,57.02,57.14,16700.0,49.8038,49.891,49.7688,49.8736,16700.0
2014-06-24 12:20:00,57.15,57.15,57.06,57.07,12800.0,49.8823,49.8823,49.8038,49.8125,12800.0
2014-06-24 12:30:00,57.1,57.15,57.1,57.11,10000.0,49.8387,49.8823,49.8387,49.8474,10000.0
2014-06-24 12:40:00,57.11,57.15,57.06,57.11,8800.0,49.8474,49.8823,49.8038,49.8474,8800.0
2014-06-24 12:50:00,57.1,57.1,56.97,56.99,38200.0,49.8387,49.8387,49.7252,49.7427,38200.0
2014-06-24 13:00:00,56.99,56.99,56.88,56.88,26200.0,49.7427,49.7427,49.6466,49.6466,26200.0
2014-06-24 13:10:00,56.9,56.91,56.8,56.85,39200.0,49.6641,49.6728,49.5768,49.6205,39200.0
2014-06-24 13:20:00,56.85,57.05,56.85,57.0,32000.0,49.6205,49.795,49.6205,49.7514,32000.0
2014-06-24 13:30:00,57.0,57.0,56.88,56.9,10600.0,49.7514,49.7514,49.6466,49.6641,10600.0
2014-06-24 13:40:00,56.9,56.98,56.88,56.9,18300.0,49.6641,49.7339,49.6466,49.6641,18300.0
2014-06-24 13:50:00,56.91,56.96,56.89,56.91,14800.0,49.6728,49.7165,49.6554,49.6728,14800.0
2014-06-24 14:00:00,56.89,57.06,56.89,56.94,14300.0,49.6554,49.8038,49.6554,49.699,14300.0
2014-06-24 14:10:00,56.97,56.98,56.85,56.92,38100.0,49.7252,49.7339,49.6205,49.6816,38100.0
2014-06-24 14:20:00,56.91,56.92,56.78,56.82,30900.0,49.6728,49.6816,49.5594,49.5943,30900.0
2014-06-24 14:30:00,56.82,56.82,56.75,56.77,26800.0,49.5943,49.5943,49.5332,49.5506,26800.0
2014-06-24 14:40:00,56.78,56.84,56.75,56.75,15000.0,49.5594,49.6117,49.5332,49.5332,15000.0
2014-06-24 14:50:00,56.75,56.8,56.7,56.77,15500.0,49.5332,49.5768,49.4895,49.5506,15500.0
2014-06-24 15:00:00,56.76,56.76,56.36,56.36,41100.0,49.5419,49.5419,49.1928,49.1928,41100.0
2014-06-24 15:10:00,56.37,56.38,56.23,56.23,34500.0,49.2015,49.2102,49.0793,49.0793,34500.0
2014-06-24 15:20:00,56.23,56.39,56.19,56.32,55400.0,49.0793,49.219,49.0444,49.1579,55400.0
2014-06-24 15:30:00,56.31,56.34,56.12,56.13,66000.0,49.1491,49.1753,48.9833,48.992,66000.0
2014-06-24 15:40:00,56.13,56.29,56.1,56.28,62100.0,48.992,49.1317,48.9658,49.1229,62100.0
2014-06-24 15:50:00,56.27,56.31,56.14,56.16,129700.0,49.1142,49.1491,49.0008,49.0182,129700.0
2014-06-25 09:30:00,55.77,56.09,55.76,55.93,86000.0,48.6778,48.9571,48.6691,48.8175,86000.0
2014-06-25 09:40:00,55.95,56.2,55.86,56.17,49800.0,48.8349,49.0531,48.7564,49.0269,49800.0
2014-06-25 09:50:00,56.16,56.21,56.08,56.08,17300.0,49.0182,49.0618,48.9484,48.9484,17300.0
2014-06-25 10:00:00,56.07,56.28,56.03,56.26,28700.0,48.9397,49.1229,48.9047,49.1055,28700.0
2014-06-25 10:10:00,56.28,56.58,56.28,56.39,24200.0,49.1229,49.3848,49.1229,49.219,24200.0
2014-06-25 10:20:00,56.4,56.41,56.24,56.3,24200.0,49.2277,49.2364,49.088,49.1404,24200.0
2014-06-25 10:30:00,56.29,56.36,56.28,56.3,18000.0,49.1317,49.1928,49.1229,49.1404,18000.0
2014-06-25 10:40:00,56.28,56.34,56.28,56.3,14100.0,49.1229,49.1753,49.1229,49.1404,14100.0
2014-06-25 10:50:00,56.3,56.33,56.27,56.29,17600.0,49.1404,49.1666,49.1142,49.1317,17600.0
2014-06-25 11:00:00,56.28,56.45,56.26,56.35,25700.0,49.1229,49.2713,49.1055,49.184,25700.0
2014-06-25 11:10:00,56.35,56.44,56.29,56.29,16700.0,49.184,49.2626,49.1317,49.1317,16700.0
2014-06-25 11:20:00,56.29,56.41,56.27,56.33,23100.0,49.1317,49.2364,49.1142,49.1666,23100.0
2014-06-25 11:30:00,56.35,56.5,56.34,56.36,13600.0,49.184,49.315,49.1753,49.1928,13600.0
2014-06-25 11:40:00,56.36,56.5,56.36,56.43,12700.0,49.1928,49.315,49.1928,49.2539,12700.0
2014-06-25 11:50:00,56.43,56.5,56.37,56.49,11500.0,49.2539,49.315,49.2015,49.3062,11500.0
2014-06-25 12:00:00,56.49,56.5,56.41,56.43,11100.0,49.3062,49.315,49.2364,49.2539,11100.0
2014-06-25 12:10:00,56.44,56.54,56.41,56.5,16400.0,49.2626,49.3499,49.2364,49.315,16400.0
2014-06-25 12:20:00,56.52,56.54,56.43,56.54,7600.0,49.3324,49.3499,49.2539,49.3499,7600.0
2014-06-25 12:30:00,56.52,56.52,56.47,56.51,50200.0,49.3324,49.3324,49.2888,49.3237,50200.0
2014-06-25 12:40:00,56.51,56.52,56.44,56.45,13900.0,49.3237,49.3324,49.2626,49.2713,13900.0
2014-06-25 12:50:00,56.45,56.45,56.34,56.34,6100.0,49.2713,49.2713,49.1753,49.1753,6100.0
2014-06-25 13:00:00,56.35,56.42,56.34,56.38,10500.0,49.184,49.2451,49.1753,49.2102,10500.0
2014-06-25 13:10:00,56.36,56.36,56.28,56.34,10700.0,49.1928,49.1928,49.1229,49.1753,10700.0
2014-06-25 13:20:00,56.34,56.38,56.33,56.37,10300.0,49.1753,49.2102,49.1666,49.2015,10300.0
2014-06-25 13:30:00,56.39,56.4,56.31,56.32,8700.0,49.219,49.2277,49.1491,49.1579,8700.0
2014-06-25 13:40:00,56.32,56.32,56.18,56.18,17000.0,49.1579,49.1579,49.0357,49.0357,17000.0
2014-06-25 13:50:00,56.18,56.3,56.18,56.3,20300.0,49.0357,49.1404,49.0357,49.1404,20300.0
2014-06-25 14:00:00,56.31,56.31,56.18,56.18,27800.0,49.1491,49.1491,49.0357,49.0357,27800.0
2014-06-25 14:10:00,56.18,56.21,56.09,56.17,96100.0,49.0357,49.0618,48.9571,49.0269,96100.0
2014-06-25 14:20:00,56.17,56.23,56.16,56.16,20300.0,49.0269,49.0793,49.0182,49.0182,20300.0
2014-06-25 14:30:00,56.17,56.23,56.16,56.19,45700.0,49.0269,49.0793,49.0182,49.0444,45700.0
2014-06-25 14:40:00,56.18,56.19,56.09,56.12,19400.0,49.0357,49.0444,48.9571,48.9833,19400.0
2014-06-25 14:50:00,56.11,56.18,56.08,56.09,15900.0,48.9746,49.0357,48.9484,48.9571,15900.0
2014-06-25 15:00:00,56.09,56.09,56.05,56.05,18300.0,48.9571,48.9571,48.9222,48.9222,18300.0
2014-06-25 15:10:00,56.05,56.09,56.03,56.06,18800.0,48.9222,48.9571,48.9047,48.9309,18800.0
2014-06-25 15:20:00,56.05,56.11,56.03,56.06,28000.0,48.9222,48.9746,48.9047,48.9309,28000.0
2014-06-25 15:30:00,56.07,56.16,56.05,56.16,31100.0,48.9397,49.0182,48.9222,49.0182,31100.0
2014-06-25 15:40:00,56.17,56.2,56.14,56.15,44500.0,49.0269,49.0531,49.0008,49.0095,44500.0
2014-06-25 15:50:00,56.15,56.16,56.05,56.08,92600.0,49.0095,49.0182,48.9222,48.9484,92600.0
2014-06-26 09:30:00,56.22,56.6,56.21,56.39,53300.0,49.0706,49.4023,49.0618,49.219,53300.0
2014-06-26 09:40:00,56.39,56.43,55.95,56.0,57400.0,49.219,49.2539,48.8349,48.8786,57400.0
2014-06-26 09:50:00,56.0,56.18,55.88,56.18,20700.0,48.8786,49.0357,48.7738,49.0357,20700.0
2014-06-26 10:00:00,56.17,56.25,56.09,56.13,29200.0,49.0269,49.0968,48.9571,48.992,29200.0
2014-06-26 10:10:00,56.14,56.24,56.11,56.14,13700.0,49.0008,49.088,48.9746,49.0008,13700.0
2014-06-26 10:20:00,56.17,56.21,56.09,56.16,25200.0,49.0269,49.0618,48.9571,49.0182,25200.0
2014-06-26 10:30:00,56.14,56.18,56.11,56.12,10800.0,49.0008,49.0357,48.9746,48.9833,10800.0
2014-06-26 10:40:00,56.13,56.18,56.1,56.16,35300.0,48.992,49.0357,48.9658,49.0182,35300.0
2014-06-26 10:50:00,56.16,56.18,56.01,56.03,20600.0,49.0182,49.0357,48.8873,48.9047,20600.0
2014-06-26 11:00:00,56.03,56.12,56.01,56.02,12300.0,48.9047,48.9833,48.8873,48.896,12300.0
2014-06-26 11:10:00,56.02,56.02,55.96,55.99,51700.0,48.896,48.896,48.8436,48.8698,51700.0
2014-06-26 11:20:00,55.99,56.11,55.98,56.09,25100.0,48.8698,48.9746,48.8611,48.9571,25100.0
2014-06-26 11:30:00,56.1,56.15,56.04,56.14,10700.0,48.9658,49.0095,48.9135,49.0008,10700.0
2014-06-26 11:40:00,56.14,56.22,56.1,56.22,11400.0,49.0008,49.0706,48.9658,49.0706,11400.0
2014-06-26 11:50:00,56.22,56.37,56.17,56.37,25600.0,49.0706,49.2015,49.0269,49.2015,25600.0
2014-06-26 12:00:00,56.36,56.43,56.33,56.35,9300.0,49.1928,49.2539,49.1666,49.184,9300.0
2014-06-26 12:10:00,56.38,56.43,56.33,56.39,15500.0,49.2102,49.2539,49.1666,49.219,15500.0
2014-06-26 12:20:00,56.4,56.41,56.31,56.34,10600.0,49.2277,49.2364,49.1491,49.1753,10600.0
2014-06-26 12:30:00,56.35,56.35,56.26,56.28,32700.0,49.184,49.184,49.1055,49.1229,32700.0
2014-06-26 12:40:00,56.27,56.28,56.24,56.25,3800.0,49.1142,49.1229,49.088,49.0968,3800.0
2014-06-26 12:50:00,56.28,56.3,56.25,56.27,5100.0,49.1229,49.1404,49.0968,49.1142,5100.0
2014-06-26 13:00:00,56.28,56.32,56.26,56.28,9100.0,49.1229,49.1579,49.1055,49.1229,9100.0
2014-06-26 13:10:00,56.27,56.27,56.17,56.22,9600.0,49.1142,49.1142,49.0269,49.0706,9600.0
2014-06-26 13:20:00,56.2,56.31,56.2,56.29,8900.0,49.0531,49.1491,49.0531,49.1317,8900.0
2014-06-26 13:30:00,56.3,56.54,56.3,56.54,12700.0,49.1404,49.3499,49.1404,49.3499,12700.0
2014-06-26 13:40:00,56.55,56.63,56.42,56.45,16800.0,49.3586,49.4284,49.2451,49.2713,16800.0
2014-06-26 13:50:00,56.43,56.45,56.39,56.39,6200.0,49.2539,49.2713,49.219,49.219,6200.0
2014-06-26 14:00:00,56.4,56.45,56.37,56.39,17900.0,49.2277,49.2713,49.2015,49.219,17900.0
2014-06-26 14:10:00,56.4,56.4,56.32,56.33,8300.0,49.2277,49.2277,49.1579,49.1666,8300.0
2014-06-26 14:20:00,56.33,56.33,56.18,56.22,35700.0,49.1666,49.1666,49.0357,49.0706,35700.0
2014-06-26 14:30:00,56.23,56.24,56.15,56.17,30800.0,49.0793,49.088,49.0095,49.0269,30800.0
2014-06-26 14:40:00,56.17,56.19,56.05,56.07,41400.0,49.0269,49.0444,48.9222,48.9397,41400.0
2014-06-26 14:50:00,56.08,56.08,56.02,56.06,19000.0,48.9484,48.9484,48.896,48.9309,19000.0
2014-06-26 15:00:00,56.06,56.15,56.04,56.14,15100.0,48.9309,49.0095,48.9135,49.0008,15100.0
2014-06-26 15:10:00,56.15,56.19,56.15,56.15,23500.0,49.0095,49.0444,49.0095,49.0095,23500.0
2014-06-26 15:20:00,56.15,56.15,55.96,55.97,41400.0,49.0095,49.0095,48.8436,48.8524,41400.0
2014-06-26 15:30:00,55.95,56.09,55.93,56.05,46900.0,48.8349,48.9571,48.8175,48.9222,46900.0
2014-06-26 15:40:00,56.05,56.06,55.98,56.0,70000.0,48.9222,48.9309,48.8611,48.8786,70000.0
2014-06-26 15:50:00,56.01,56.08,55.95,56.07,132200.0,48.8873,48.9484,48.8349,48.9397,132200.0
2014-06-27 09:30:00,55.95,56.16,55.95,56.09,28400.0,48.8349,49.0182,48.8349,48.9571,28400.0
2014-06-27 09:40:00,56.11,56.15,56.0,56.03,6600.0,48.9746,49.0095,48.8786,48.9047,6600.0
2014-06-27 09:50:00,56.04,56.08,55.98,56.08,7800.0,48.9135,48.9484,48.8611,48.9484,7800.0
2014-06-27 10:00:00,56.06,56.08,56.01,56.04,10300.0,48.9309,48.9484,48.8873,48.9135,10300.0
2014-06-27 10:10:00,56.03,56.13,56.0,56.07,35300.0,48.9047,48.992,48.8786,48.9397,35300.0
2014-06-27 10:20:00,56.07,56.14,55.99,56.08,34800.0,48.9397,49.0008,48.8698,48.9484,34800.0
2014-06-27 10:30:00,56.11,56.12,55.92,55.92,8000.0,48.9746,48.9833,48.8087,48.8087,8000.0
2014-06-27 10:40:00,55.91,56.01,55.91,55.93,13900.0,48.8,48.8873,48.8,48.8175,13900.0
2014-06-27 10:50:00,55.94,56.05,55.93,56.05,8500.0,48.8262,48.9222,48.8175,48.9222,8500.0
2014-06-27 11:00:00,56.08,56.23,56.08,56.23,7900.0,48.9484,49.0793,48.9484,49.0793,7900.0
2014-06-27 11:10:00,56.24,56.24,56.07,56.08,8600.0,49.088,49.088,48.9397,48.9484,8600.0
2014-06-27 11:20:00,56.09,56.16,56.09,56.16,6600.0,48.9571,49.0182,48.9571,49.0182,6600.0
2014-06-27 11:30:00,56.16,56.28,56.13,56.28,6300.0,49.0182,49.1229,48.992,49.1229,6300.0
2014-06-27 11:40:00,56.28,56.33,56.2,56.23,9900.0,49.1229,49.1666,49.0531,49.0793,9900.0
2014-06-27 11:50:00,56.21,56.26,56.19,56.24,8000.0,49.0618,49.1055,49.0444,49.088,8000.0
2014-06-27 12:00:00,56.24,56.25,56.18,56.21,11600.0,49.088,49.0968,49.0357,49.0618,11600.0
2014-06-27 12:10:00,56.19,56.22,56.07,56.16,16500.0,49.0444,49.0706,48.9397,49.0182,16500.0
2014-06-27 12:20:00,56.16,56.2,56.07,56.08,3900.0,49.0182,49.0531,48.9397,48.9484,3900.0
2014-06-27 12:30:00,56.06,56.06,55.99,55.99,6200.0,48.9309,48.9309,48.8698,48.8698,6200.0
2014-06-27 12:40:00,55.97,56.06,55.9,55.92,9400.0,48.8524,48.9309,48.7913,48.8087,9400.0
2014-06-27 12:50:00,55.92,55.98,55.89,55.94,5900.0,48.8087,48.8611,48.7825,48.8262,5900.0
2014-06-27 13:00:00,55.93,55.93,55.83,55.84,7300.0,48.8175,48.8175,48.7302,48.7389,7300.0
2014-06-27 13:10:00,55.81,55.84,55.68,55.74,12600.0,48.7127,48.7389,48.5992,48.6516,12600.0
2014-06-27 13:20:00,55.76,55.76,55.67,55.72,9600.0,48.6691,48.6691,48.5905,48.6342,9600.0
2014-06-27 13:30:00,55.75,55.81,55.75,55.77,9100.0,48.6603,48.7127,48.6603,48.6778,9100.0
2014-06-27 13:40:00,55.77,55.83,55.7,55.7,9200.0,48.6778,48.7302,48.6167,48.6167,9200.0
2014-06-27 13:50:00,55.71,55.76,55.71,55.74,9900.0,48.6254,48.6691,48.6254,48.6516,9900.0
2014-06-27 14:00:00,55.73,55.84,55.72,55.81,11800.0,48.6429,48.7389,48.6342,48.7127,11800.0
2014-06-27 14:10:00,55.8,55.81,55.74,55.8,13600.0,48.704,48.7127,48.6516,48.704,13600.0
2014-06-27 14:20:00,55.79,55.81,55.79,55.79,8900.0,48.6953,48.7127,48.6953,48.6953,8900.0
2014-06-27 14:30:00,55.79,55.8,55.73,55.76,26600.0,48.6953,48.704,48.6429,48.6691,26600.0
2014-06-27 14:40:00,55.75,55.75,55.63,55.66,58700.0,48.6603,48.6603,48.5556,48.5818,58700.0
2014-06-27 14:50:00,55.66,55.68,55.64,55.66,21500.0,48.5818,48.5992,48.5643,48.5818,21500.0
2014-06-27 15:00:00,55.66,55.79,55.66,55.74,15000.0,48.5818,48.6953,48.5818,48.6516,15000.0
2014-06-27 15:10:00,55.74,55.78,55.72,55.74,13000.0,48.6516,48.6865,48.6342,48.6516,13000.0
2014-06-27 15:20:00,55.75,55.86,55.69,55.86,20500.0,48.6603,48.7564,48.608,48.7564,20500.0
2014-06-27 15:30:00,55.86,55.95,55.86,55.9,15300.0,48.7564,48.8349,48.7564,48.7913,15300.0
2014-06-27 15:40:00,55.91,55.94,55.78,55.82,45300.0,48.8,48.8262,48.6865,48.7214,45300.0
2014-06-27 15:50:00,55.81,55.83,55.74,55.81,101300.0,48.7127,48.7302,48.6516,48.7127,101300.0
2014-06-30 09:30:00,55.5,55.71,55.33,55.46,84100.0,48.4421,48.6254,48.2938,48.4072,84100.0
2014-06-30 09:40:00,55.46,55.54,55.24,55.31,23600.0,48.4072,48.4771,48.2152,48.2763,23600.0
2014-06-30 09:50:00,55.31,55.34,55.23,55.3,23500.0,48.2763,48.3025,48.2065,48.2676,23500.0
2014-06-30 10:00:00,55.3,55.54,55.29,55.54,33200.0,48.2676,48.4771,48.2588,48.4771,33200.0
2014-06-30 10:10:00,55.53,55.56,55.38,55.4,30900.0,48.4683,48.4945,48.3374,48.3549,30900.0
2014-06-30 10:20:00,55.41,55.59,55.41,55.58,16700.0,48.3636,48.5207,48.3636,48.512,16700.0
2014-06-30 10:30:00,55.6,55.74,55.49,55.6,25900.0,48.5294,48.6516,48.4334,48.5294,25900.0
2014-06-30 10:40:00,55.66,55.66,55.51,55.55,4500.0,48.5818,48.5818,48.4509,48.4858,4500.0
2014-06-30 10:50:00,55.52,55.52,55.42,55.48,9000.0,48.4596,48.4596,48.3723,48.4247,9000.0
2014-06-30 11:00:00,55.48,55.59,55.46,55.59,8000.0,48.4247,48.5207,48.4072,48.5207,8000.0
2014-06-30 11:10:00,55.61,55.7,55.61,55.7,5800.0,48.5382,48.6167,48.5382,48.6167,5800.0
2014-06-30 11:20:00,55.7,55.93,55.7,55.91,26400.0,48.6167,48.8175,48.6167,48.8,26400.0
2014-06-30 11:30:00,55.89,55.98,55.88,55.89,22500.0,48.7825,48.8611,48.7738,48.7825,22500.0
2014-06-30 11:40:00,55.9,55.96,55.69,55.69,18200.0,48.7913,48.8436,48.608,48.608,18200.0
2014-06-30 11:50:00,55.69,55.85,55.67,55.83,57700.0,48.608,48.7476,48.5905,48.7302,57700.0
2014-06-30 12:00:00,55.8,55.81,55.75,55.81,21200.0,48.704,48.7127,48.6603,48.7127,21200.0
2014-06-30 12:10:00,55.81,55.82,55.75,55.76,13800.0,48.7127,48.7214,48.6603,48.6691,13800.0
2014-06-30 12:20:00,55.78,55.8,55.72,55.79,5700.0,48.6865,48.704,48.6342,48.6953,5700.0
2014-06-30 12:30:00,55.78,55.88,55.77,55.88,7300.0,48.6865,48.7738,48.6778,48.7738,7300.0
2014-06-30 12:40:00,55.86,55.9,55.83,55.89,8500.0,48.7564,48.7913,48.7302,48.7825,8500.0
2014-06-30 12:50:00,55.89,55.89,55.77,55.79,9100.0,48.7825,48.7825,48.6778,48.6953,9100.0
2014-06-30 13:00:00,55.78,55.84,55.77,55.81,10000.0,48.6865,48.7389,48.6778,48.7127,10000.0
2014-06-30 13:10:00,55.82,55.87,55.81,55.87,43300.0,48.7214,48.7651,48.7127,48.7651,43300.0
2014-06-30 13:20:00,55.89,55.9,55.82,55.84,9600.0,48.7825,48.7913,48.7214,48.7389,9600.0
2014-06-30 13:30:00,55.82,55.87,55.8,55.83,7500.0,48.7214,48.7651,48.704,48.7302,7500.0
2014-06-30 13:40:00,55.85,55.85,55.8,55.82,5500.0,48.7476,48.7476,48.704,48.7214,5500.0
2014-06-30 13:50:00,55.81,55.82,55.78,55.79,10400.0,48.7127,48.7214,48.6865,48.6953,10400.0
2014-06-30 14:00:00,55.8,55.8,55.73,55.74,11400.0,48.704,48.704,48.6429,48.6516,11400.0
2014-06-30 14:10:00,55.73,55.73,55.63,55.63,29500.0,48.6429,48.6429,48.5556,48.5556,29500.0
2014-06-30 14:20:00,55.63,55.64,55.59,55.61,18700.0,48.5556,48.5643,48.5207,48.5382,18700.0
2014-06-30 14:30:00,55.6,55.61,55.57,55.59,20900.0,48.5294,48.5382,48.5032,48.5207,20900.0
2014-06-30 14:40:00,55.58,55.58,55.48,55.5,17200.0,48.512,48.512,48.4247,48.4421,17200.0
2014-06-30 14:50:00,55.5,55.58,55.49,55.51,15200.0,48.4421,48.512,48.4334,48.4509,15200.0
2014-06-30 15:00:00,55.5,55.5,55.46,55.5,13000.0,48.4421,48.4421,48.4072,48.4421,13000.0
2014-06-30 15:10:00,55.5,55.6,55.49,55.6,23300.0,48.4421,48.5294,48.4334,48.5294,23300.0
2014-06-30 15:20:00,55.6,55.61,55.53,55.55,38700.0,48.5294,48.5382,48.4683,48.4858,38700.0
2014-06-30 15:30:00,55.55,55.55,55.47,55.48,58900.0,48.4858,48.4858,48.416,48.4247,58900.0
2014-06-30 15:40:00,55.47,55.54,55.41,55.51,82900.0,48.416,48.4771,48.3636,48.4509,82900.0
2014-06-30 15:50:00,55.51,55.63,55.51,55.59,132300.0,48.4509,48.5556,48.4509,48.5207,132300.0
2014-07-01 09:30:00,55.59,55.73,55.45,55.54,74000.0,48.5207,48.6429,48.3985,48.4771,74000.0
2014-07-01 09:40:00,55.56,55.73,55.52,55.73,18800.0,48.4945,48.6429,48.4596,48.6429,18800.0
2014-07-01 09:50:00,55.76,55.87,55.75,55.77,47200.0,48.6691,48.7651,48.6603,48.6778,47200.0
2014-07-01 10:00:00,55.77,55.82,55.67,55.7,17600.0,48.6778,48.7214,48.5905,48.6167,17600.0
2014-07-01 10:10:00,55.73,55.77,55.64,55.65,26500.0,48.6429,48.6778,48.5643,48.5731,26500.0
2014-07-01 10:20:00,55.65,55.7,55.64,55.67,25200.0,48.5731,48.6167,48.5643,48.5905,25200.0
2014-07-01 10:30:00,55.68,55.83,55.65,55.83,15200.0,48.5992,48.7302,48.5731,48.7302,15200.0
2014-07-01 10:40:00,55.81,55.86,55.76,55.79,16100.0,48.7127,48.7564,48.6691,48.6953,16100.0
2014-07-01 10:50:00,55.78,55.88,55.77,55.81,24900.0,48.6865,48.7738,48.6778,48.7127,24900.0
2014-07-01 11:00:00,55.82,55.9,55.77,55.87,12500.0,48.7214,48.7913,48.6778,48.7651,12500.0
2014-07-01 11:10:00,55.89,55.97,55.84,55.94,7900.0,48.7825,48.8524,48.7389,48.8262,7900.0
2014-07-01 11:20:00,55.92,55.92,55.81,55.84,10400.0,48.8087,48.8087,48.7127,48.7389,10400.0
2014-07-01 11:30:00,55.85,55.85,55.78,55.79,10400.0,48.7476,48.7476,48.6865,48.6953,10400.0
2014-07-01 11:40:00,55.79,55.8,55.75,55.75,10800.0,48.6953,48.704,48.6603,48.6603,10800.0
2014-07-01 11:50:00,55.75,55.77,55.72,55.74,10400.0,48.6603,48.6778,48.6342,48.6516,10400.0
2014-07-01 12:00:00,55.75,55.79,55.72,55.74,23000.0,48.6603,48.6953,48.6342,48.6516,23000.0
2014-07-01 12:10:00,55.75,56.0,55.73,55.98,59700.0,48.6603,48.8786,48.6429,48.8611,59700.0
2014-07-01 12:20:00,55.99,56.02,55.94,55.98,8400.0,48.8698,48.896,48.8262,48.8611,8400.0
2014-07-01 12:30:00,55.98,56.02,55.98,55.99,6400.0,48.8611,48.896,48.8611,48.8698,6400.0
2014-07-01 12:40:00,55.98,56.0,55.91,55.93,5100.0,48.8611,48.8786,48.8,48.8175,5100.0
2014-07-01 12:50:00,55.96,56.04,55.96,56.03,8000.0,48.8436,48.9135,48.8436,48.9047,8000.0
2014-07-01 13:00:00,56.03,56.08,56.03,56.05,3300.0,48.9047,48.9484,48.9047,48.9222,3300.0
2014-07-01 13:10:00,56.03,56.13,56.03,56.12,7700.0,48.9047,48.992,48.9047,48.9833,7700.0
2014-07-01 13:20:00,56.12,56.18,56.12,56.14,7800.0,48.9833,49.0357,48.9833,49.0008,7800.0
2014-07-01 13:30:00,56.16,56.16,56.06,56.1,8500.0,49.0182,49.0182,48.9309,48.9658,8500.0
2014-07-01 13:40:00,56.1,56.1,56.06,56.07,8900.0,48.9658,48.9658,48.9309,48.9397,8900.0
2014-07-01 13:50:00,56.07,56.1,56.04,56.1,6700.0,48.9397,48.9658,48.9135,48.9658,6700.0
2014-07-01 14:00:00,56.09,56.09,56.05,56.07,4800.0,48.9571,48.9571,48.9222,48.9397,4800.0
2014-07-01 14:10:00,56.07,56.1,56.05,56.07,6900.0,48.9397,48.9658,48.9222,48.9397,6900.0
2014-07-01 14:20:00,56.06,56.06,55.97,55.99,6600.0,48.9309,48.9309,48.8524,48.8698,6600.0
2014-07-01 14:30:00,56.0,56.08,55.97,56.08,7600.0,48.8786,48.9484,48.8524,48.9484,7600.0
2014-07-01 14:40:00,56.07,56.1,55.98,55.99,16000.0,48.9397,48.9658,48.8611,48.8698,16000.0
2014-07-01 14:50:00,55.99,56.0,55.94,55.96,28000.0,48.8698,48.8786,48.8262,48.8436,28000.0
2014-07-01 15:00:00,55.95,55.98,55.92,55.98,15700.0,48.8349,48.8611,48.8087,48.8611,15700.0
2014-07-01 15:10:00,55.98,55.99,55.88,55.99,24400.0,48.8611,48.8698,48.7738,48.8698,24400.0
2014-07-01 15:20:00,55.98,56.05,55.94,56.03,21000.0,48.8611,48.9222,48.8262,48.9047,21000.0
2014-07-01 15:30:00,56.02,56.05,55.96,55.97,31900.0,48.896,48.9222,48.8436,48.8524,31900.0
2014-07-01 15:40:00,55.97,55.97,55.89,55.9,50700.0,48.8524,48.8524,48.7825,48.7913,50700.0
2014-07-01 15:50:00,55.9,55.92,55.83,55.9,91400.0,48.7913,48.8087,48.7302,48.7913,91400.0
2014-07-02 09:30:00,55.79,56.25,55.79,56.2,42600.0,48.6953,49.0968,48.6953,49.0531,42600.0
2014-07-02 09:40:00,56.21,56.28,56.17,56.27,18400.0,49.0618,49.1229,49.0269,49.1142,18400.0
2014-07-02 09:50:00,56.25,56.45,56.25,56.43,21200.0,49.0968,49.2713,49.0968,49.2539,21200.0
2014-07-02 10:00:00,56.42,56.46,56.3,56.3,13200.0,49.2451,49.2801,49.1404,49.1404,13200.0
2014-07-02 10:10:00,56.3,56.36,56.23,56.25,13900.0,49.1404,49.1928,49.0793,49.0968,13900.0
2014-07-02 10:20:00,56.27,56.31,56.21,56.31,10200.0,49.1142,49.1491,49.0618,49.1491,10200.0
2014-07-02 10:30:00,56.3,56.38,56.3,56.36,3600.0,49.1404,49.2102,49.1404,49.1928,3600.0
2014-07-02 10:40:00,56.38,56.63,56.38,56.61,34000.0,49.2102,49.4284,49.2102,49.411,34000.0
2014-07-02 10:50:00,56.61,56.68,56.6,56.63,24500.0,49.411,49.4721,49.4023,49.4284,24500.0
2014-07-02 11:00:00,56.65,56.78,56.56,56.61,30100.0,49.4459,49.5594,49.3673,49.411,30100.0
2014-07-02 11:10:00,56.61,56.64,56.59,56.64,6400.0,49.411,49.4372,49.3935,49.4372,6400.0
2014-07-02 11:20:00,56.61,56.66,56.55,56.65,8900.0,49.411,49.4546,49.3586,49.4459,8900.0
2014-07-02 11:30:00,56.66,56.73,56.62,56.66,8100.0,49.4546,49.5157,49.4197,49.4546,8100.0
2014-07-02 11:40:00,56.66,56.72,56.63,56.67,7000.0,49.4546,49.507,49.4284,49.4634,7000.0
2014-07-02 11:50:00,56.66,56.73,56.63,56.72,4800.0,49.4546,49.5157,49.4284,49.507,4800.0
2014-07-02 12:00:00,56.72,56.76,56.71,56.75,9000.0,49.507,49.5419,49.4983,49.5332,9000.0
2014-07-02 12:10:00,56.77,56.78,56.76,56.76,1700.0,49.5506,49.5594,49.5419,49.5419,1700.0
2014-07-02 12:20:00,56.76,56.77,56.71,56.72,5600.0,49.5419,49.5506,49.4983,49.507,5600.0
2014-07-02 12:30:00,56.74,56.74,56.67,56.67,3500.0,49.5244,49.5244,49.4634,49.4634,3500.0
2014-07-02 12:40:00,56.67,56.67,56.64,56.65,3700.0,49.4634,49.4634,49.4372,49.4459,3700.0
2014-07-02 12:50:00,56.65,56.67,56.61,56.66,5000.0,49.4459,49.4634,49.411,49.4546,5000.0
2014-07-02 13:00:00,56.66,56.67,56.56,56.64,3200.0,49.4546,49.4634,49.3673,49.4372,3200.0
2014-07-02 13:10:00,56.65,56.65,56.62,56.64,2200.0,49.4459,49.4459,49.4197,49.4372,2200.0
2014-07-02 13:20:00,56.65,56.66,56.61,56.65,2000.0,49.4459,49.4546,49.411,49.4459,2000.0
2014-07-02 13:30:00,56.66,56.67,56.63,56.63,2100.0,49.4546,49.4634,49.4284,49.4284,2100.0
2014-07-02 13:40:00,56.61,56.61,56.55,56.59,3800.0,49.411,49.411,49.3586,49.3935,3800.0
2014-07-02 13:50:00,56.58,56.65,56.57,56.65,9900.0,49.3848,49.4459,49.3761,49.4459,9900.0
2014-07-02 14:00:00,56.65,56.66,56.59,56.6,4400.0,49.4459,49.4546,49.3935,49.4023,4400.0
2014-07-02 14:10:00,56.58,56.63,56.56,56.58,4200.0,49.3848,49.4284,49.3673,49.3848,4200.0
2014-07-02 14:20:00,56.59,56.59,56.54,56.57,7300.0,49.3935,49.3935,49.3499,49.3761,7300.0
2014-07-02 14:30:00,56.57,56.61,56.56,56.57,6900.0,49.3761,49.411,49.3673,49.3761,6900.0
2014-07-02 14:40:00,56.57,56.57,56.48,56.48,15000.0,49.3761,49.3761,49.2975,49.2975,15000.0
2014-07-02 14:50:00,56.47,56.48,56.39,56.41,43500.0,49.2888,49.2975,49.219,49.2364,43500.0
2014-07-02 15:00:00,56.42,56.52,56.4,56.51,15400.0,49.2451,49.3324,49.2277,49.3237,15400.0
2014-07-02 15:10:00,56.51,56.59,56.5,56.55,14500.0,49.3237,49.3935,49.315,49.3586,14500.0
2014-07-02 15:20:00,56.53,56.54,56.46,56.46,8900.0,49.3412,49.3499,49.2801,49.2801,8900.0
2014-07-02 15:30:00,56.46,56.46,56.37,56.38,19800.0,49.2801,49.2801,49.2015,49.2102,19800.0
2014-07-02 15:40:00,56.37,56.37,56.33,56.33,32600.0,49.2015,49.2015,49.1666,49.1666,32600.0
2014-07-02 15:50:00,56.34,56.35,56.31,56.33,60800.0,49.1753,49.184,49.1491,49.1666,60800.0
2014-07-03 09:30:00,56.55,56.86,56.53,56.73,37300.0,49.3586,49.6292,49.3412,49.5157,37300.0
2014-07-03 09:40:00,56.79,57.05,56.77,56.85,30700.0,49.5681,49.795,49.5506,49.6205,30700.0
2014-07-03 09:50:00,56.87,57.08,56.87,57.06,13900.0,49.6379,49.8212,49.6379,49.8038,13900.0
2014-07-03 10:00:00,57.04,57.17,57.04,57.16,14500.0,49.7863,49.8998,49.7863,49.891,14500.0
2014-07-03 10:10:00,57.15,57.27,57.14,57.25,25100.0,49.8823,49.9871,49.8736,49.9696,25100.0
2014-07-03 10:20:00,57.25,57.31,57.19,57.19,25500.0,49.9696,50.022,49.9172,49.9172,25500.0
2014-07-03 10:30:00,57.17,57.21,57.02,57.07,13300.0,49.8998,49.9347,49.7688,49.8125,13300.0
2014-07-03 10:40:00,57.08,57.09,56.98,57.03,11500.0,49.8212,49.8299,49.7339,49.7776,11500.0
2014-07-03 10:50:00,57.05,57.1,57.01,57.06,6800.0,49.795,49.8387,49.7601,49.8038,6800.0
2014-07-03 11:00:00,57.1,57.18,57.09,57.14,9000.0,49.8387,49.9085,49.8299,49.8736,9000.0
2014-07-03 11:10:00,57.14,57.19,57.1,57.11,7300.0,49.8736,49.9172,49.8387,49.8474,7300.0
2014-07-03 11:20:00,57.11,57.21,57.11,57.16,9300.0,49.8474,49.9347,49.8474,49.891,9300.0
2014-07-03 11:30:00,57.15,57.2,57.11,57.17,12400.0,49.8823,49.926,49.8474,49.8998,12400.0
2014-07-03 11:40:00,57.17,57.27,57.16,57.25,9900.0,49.8998,49.9871,49.891,49.9696,9900.0
2014-07-03 11:50:00,57.25,57.29,57.25,57.27,9300.0,49.9696,50.0045,49.9696,49.9871,9300.0
2014-07-03 12:00:00,57.28,57.3,57.24,57.27,17400.0,49.9958,50.0132,49.9609,49.9871,17400.0
2014-07-03 12:10:00,57.28,57.28,57.12,57.12,26400.0,49.9958,49.9958,49.8561,49.8561,26400.0
2014-07-03 12:20:00,57.12,57.2,57.11,57.13,15100.0,49.8561,49.926,49.8474,49.8649,15100.0
2014-07-03 12:30:00,57.12,57.17,57.1,57.11,13100.0,49.8561,49.8998,49.8387,49.8474,13100.0
2014-07-03 12:40:00,57.12,57.18,57.1,57.15,21300.0,49.8561,49.9085,49.8387,49.8823,21300.0
2014-07-03 12:50:00,57.16,57.21,57.12,57.13,31900.0,49.891,49.9347,49.8561,49.8649,31900.0
2014-07-07 09:30:00,56.79,56.88,56.63,56.7,29300.0,49.5681,49.6466,49.4284,49.4895,29300.0
2014-07-07 09:40:00,56.68,56.78,56.54,56.7,17300.0,49.4721,49.5594,49.3499,49.4895,17300.0
2014-07-07 09:50:00,56.67,56.77,56.62,56.73,8900.0,49.4634,49.5506,49.4197,49.5157,8900.0
2014-07-07 10:00:00,56.74,56.74,56.56,56.59,9500.0,49.5244,49.5244,49.3673,49.3935,9500.0
2014-07-07 10:10:00,56.58,56.75,56.58,56.74,6000.0,49.3848,49.5332,49.3848,49.5244,6000.0
2014-07-07 10:20:00,56.73,56.74,56.66,56.73,4500.0,49.5157,49.5244,49.4546,49.5157,4500.0
2014-07-07 10:30:00,56.72,56.73,56.68,56.7,8200.0,49.507,49.5157,49.4721,49.4895,8200.0
2014-07-07 10:40:00,56.7,56.76,56.62,56.72,7700.0,49.4895,49.5419,49.4197,49.507,7700.0
2014-07-07 10:50:00,56.72,56.72,56.61,56.65,6300.0,49.507,49.507,49.411,49.4459,6300.0
2014-07-07 11:00:00,56.63,56.68,56.6,56.6,7900.0,49.4284,49.4721,49.4023,49.4023,7900.0
2014-07-07 11:10:00,56.63,56.7,56.61,56.66,5500.0,49.4284,49.4895,49.411,49.4546,5500.0
2014-07-07 11:20:00,56.65,56.71,56.6,56.71,5800.0,49.4459,49.4983,49.4023,49.4983,5800.0
2014-07-07 11:30:00,56.7,56.83,56.66,56.79,8200.0,49.4895,49.603,49.4546,49.5681,8200.0
2014-07-07 11:40:00,56.81,56.81,56.66,56.67,7500.0,49.5855,49.5855,49.4546,49.4634,7500.0
2014-07-07 11:50:00,56.64,56.78,56.64,56.75,19100.0,49.4372,49.5594,49.4372,49.5332,19100.0
2014-07-07 12:00:00,56.76,56.93,56.76,56.9,17500.0,49.5419,49.6903,49.5419,49.6641,17500.0
2014-07-07 12:10:00,56.9,56.94,56.89,56.92,12900.0,49.6641,49.699,49.6554,49.6816,12900.0
2014-07-07 12:20:00,56.92,56.92,56.88,56.91,6400.0,49.6816,49.6816,49.6466,49.6728,6400.0
2014-07-07 12:30:00,56.9,56.91,56.83,56.83,6300.0,49.6641,49.6728,49.603,49.603,6300.0
2014-07-07 12:40:00,56.83,56.87,56.75,56.75,20500.0,49.603,49.6379,49.5332,49.5332,20500.0
2014-07-07 12:50:00,56.72,56.72,56.65,56.67,7900.0,49.507,49.507,49.4459,49.4634,7900.0
2014-07-07 13:00:00,56.69,56.7,56.58,56.67,16300.0,49.4808,49.4895,49.3848,49.4634,16300.0
2014-07-07 13:10:00,56.64,56.67,56.62,56.63,2100.0,49.4372,49.4634,49.4197,49.4284,2100.0
2014-07-07 13:20:00,56.63,56.65,56.58,56.58,6200.0,49.4284,49.4459,49.3848,49.3848,6200.0
2014-07-07 13:30:00,56.6,56.62,56.55,56.55,8300.0,49.4023,49.4197,49.3586,49.3586,8300.0
2014-07-07 13:40:00,56.55,56.59,56.52,56.58,18900.0,49.3586,49.3935,49.3324,49.3848,18900.0
2014-07-07 13:50:00,56.59,56.63,56.58,56.6,4900.0,49.3935,49.4284,49.3848,49.4023,4900.0
2014-07-07 14:00:00,56.61,56.69,56.61,56.68,13400.0,49.411,49.4808,49.411,49.4721,13400.0
2014-07-07 14:10:00,56.67,56.69,56.59,56.63,13100.0,49.4634,49.4808,49.3935,49.4284,13100.0
2014-07-07 14:20:00,56.64,56.66,56.54,56.66,11900.0,49.4372,49.4546,49.3499,49.4546,11900.0
2014-07-07 14:30:00,56.66,56.68,56.63,56.67,21000.0,49.4546,49.4721,49.4284,49.4634,21000.0
2014-07-07 14:40:00,56.69,56.77,56.66,56.77,9800.0,49.4808,49.5506,49.4546,49.5506,9800.0
2014-07-07 14:50:00,56.76,56.81,56.7,56.81,14600.0,49.5419,49.5855,49.4895,49.5855,14600.0
2014-07-07 15:00:00,56.8,56.83,56.78,56.82,13600.0,49.5768,49.603,49.5594,49.5943,13600.0
2014-07-07 15:10:00,56.82,56.89,56.8,56.85,26900.0,49.5943,49.6554,49.5768,49.6205,26900.0
2014-07-07 15:20:00,56.85,56.89,56.82,56.88,17900.0,49.6205,49.6554,49.5943,49.6466,17900.0
2014-07-07 15:30:00,56.89,56.91,56.83,56.85,28200.0,49.6554,49.6728,49.603,49.6205,28200.0
2014-07-07 15:40:00,56.86,56.92,56.85,56.9,49500.0,49.6292,49.6816,49.6205,49.6641,49500.0
2014-07-07 15:50:00,56.9,56.97,56.53,56.91,117000.0,49.6641,49.7252,49.3412,49.6728,117000.0
2014-07-08 09:30:00,56.43,56.45,55.88,56.07,84500.0,49.2539,49.2713,48.7738,48.9397,84500.0
2014-07-08 09:40:00,56.03,56.06,55.83,55.84,24300.0,48.9047,48.9309,48.7302,48.7389,24300.0
2014-07-08 09:50:00,55.82,55.85,55.62,55.7,46700.0,48.7214,48.7476,48.5469,48.6167,46700.0
2014-07-08 10:00:00,55.67,55.69,55.54,55.58,19700.0,48.5905,48.608,48.4771,48.512,19700.0
2014-07-08 10:10:00,55.57,55.62,55.46,55.46,15000.0,48.5032,48.5469,48.4072,48.4072,15000.0
2014-07-08 10:20:00,55.45,55.49,55.35,55.48,13200.0,48.3985,48.4334,48.3112,48.4247,13200.0
2014-07-08 10:30:00,55.49,55.59,55.45,55.59,17800.0,48.4334,48.5207,48.3985,48.5207,17800.0
2014-07-08 10:40:00,55.6,55.84,55.59,55.82,25700.0,48.5294,48.7389,48.5207,48.7214,25700.0
2014-07-08 10:50:00,55.84,55.88,55.64,55.66,45000.0,48.7389,48.7738,48.5643,48.5818,45000.0
2014-07-08 11:00:00,55.65,55.66,55.6,55.61,12300.0,48.5731,48.5818,48.5294,48.5382,12300.0
2014-07-08 11:10:00,55.59,55.63,55.55,55.61,7600.0,48.5207,48.5556,48.4858,48.5382,7600.0
2014-07-08 11:20:00,55.61,55.61,55.44,55.44,14900.0,48.5382,48.5382,48.3898,48.3898,14900.0
2014-07-08 11:30:00,55.44,55.6,55.44,55.6,13200.0,48.3898,48.5294,48.3898,48.5294,13200.0
2014-07-08 11:40:00,55.6,55.62,55.49,55.6,13400.0,48.5294,48.5469,48.4334,48.5294,13400.0
2014-07-08 11:50:00,55.59,55.59,55.49,55.53,9100.0,48.5207,48.5207,48.4334,48.4683,9100.0
2014-07-08 12:00:00,55.53,55.57,55.42,55.42,11900.0,48.4683,48.5032,48.3723,48.3723,11900.0
2014-07-08 12:10:00,55.42,55.45,55.38,55.43,5600.0,48.3723,48.3985,48.3374,48.381,5600.0
2014-07-08 12:20:00,55.4,55.5,55.39,55.49,6700.0,48.3549,48.4421,48.3461,48.4334,6700.0
2014-07-08 12:30:00,55.5,55.51,55.3,55.4,49500.0,48.4421,48.4509,48.2676,48.3549,49500.0
2014-07-08 12:40:00,55.41,55.41,55.3,55.34,22000.0,48.3636,48.3636,48.2676,48.3025,22000.0
2014-07-08 12:50:00,55.36,55.4,55.34,55.36,11500.0,48.3199,48.3549,48.3025,48.3199,11500.0
2014-07-08 13:00:00,55.38,55.39,55.34,55.37,10800.0,48.3374,48.3461,48.3025,48.3287,10800.0
2014-07-08 13:10:00,55.37,55.44,55.35,55.43,20700.0,48.3287,48.3898,48.3112,48.381,20700.0
2014-07-08 13:20:00,55.43,55.5,55.42,55.5,18500.0,48.381,48.4421,48.3723,48.4421,18500.0
2014-07-08 13:30:00,55.5,55.51,55.47,55.51,37600.0,48.4421,48.4509,48.416,48.4509,37600.0
2014-07-08 13:40:00,55.52,55.55,55.49,55.49,34400.0,48.4596,48.4858,48.4334,48.4334,34400.0
2014-07-08 13:50:00,55.49,55.51,55.47,55.49,17800.0,48.4334,48.4509,48.416,48.4334,17800.0
2014-07-08 14:00:00,55.49,55.49,55.42,55.47,10900.0,48.4334,48.4334,48.3723,48.416,10900.0
2014-07-08 14:10:00,55.49,55.5,55.47,55.48,15800.0,48.4334,48.4421,48.416,48.4247,15800.0
2014-07-08 14:20:00,55.48,55.52,55.47,55.52,122000.0,48.4247,48.4596,48.416,48.4596,122000.0
2014-07-08 14:30:00,55.53,55.54,55.51,55.54,42400.0,48.4683,48.4771,48.4509,48.4771,42400.0
2014-07-08 14:40:00,55.56,55.58,55.52,55.52,12300.0,48.4945,48.512,48.4596,48.4596,12300.0
2014-07-08 14:50:00,55.51,55.53,55.41,55.41,14600.0,48.4509,48.4683,48.3636,48.3636,14600.0
2014-07-08 15:00:00,55.41,55.41,55.28,55.3,14700.0,48.3636,48.3636,48.2501,48.2676,14700.0
2014-07-08 15:10:00,55.29,55.34,55.25,55.29,22000.0,48.2588,48.3025,48.2239,48.2588,22000.0
2014-07-08 15:20:00,55.29,55.37,55.28,55.33,18000.0,48.2588,48.3287,48.2501,48.2938,18000.0
2014-07-08 15:30:00,55.33,55.34,55.27,55.29,23500.0,48.2938,48.3025,48.2414,48.2588,23500.0
2014-07-08 15:40:00,55.28,55.3,55.25,55.26,39100.0,48.2501,48.2676,48.2239,48.2327,39100.0
2014-07-08 15:50:00,55.26,55.26,55.13,55.16,151000.0,48.2327,48.2327,48.1192,48.1454,151000.0
2014-07-09 09:30:00,55.21,55.46,55.0,55.07,78500.0,48.189,48.4072,48.0057,48.0668,78500.0
2014-07-09 09:40:00,55.08,55.09,54.94,54.97,28600.0,48.0755,48.0843,47.9534,47.9795,28600.0
2014-07-09 09:50:00,54.94,54.94,54.72,54.79,45800.0,47.9534,47.9534,47.7613,47.8224,45800.0
2014-07-09 10:00:00,54.78,54.86,54.69,54.72,34000.0,47.8137,47.8835,47.7351,47.7613,34000.0
2014-07-09 10:10:00,54.74,54.76,54.63,54.69,34500.0,47.7788,47.7962,47.6828,47.7351,34500.0
2014-07-09 10:20:00,54.69,54.71,54.64,54.7,29300.0,47.7351,47.7526,47.6915,47.7439,29300.0
2014-07-09 10:30:00,54.72,54.73,54.63,54.72,30200.0,47.7613,47.7701,47.6828,47.7613,30200.0
2014-07-09 10:40:00,54.72,54.81,54.67,54.73,20300.0,47.7613,47.8399,47.7177,47.7701,20300.0
2014-07-09 10:50:00,54.71,54.72,54.66,54.68,20000.0,47.7526,47.7613,47.709,47.7264,20000.0
2014-07-09 11:00:00,54.68,54.77,54.67,54.72,20200.0,47.7264,47.805,47.7177,47.7613,20200.0
2014-07-09 11:10:00,54.72,54.75,54.69,54.73,16300.0,47.7613,47.7875,47.7351,47.7701,16300.0
2014-07-09 11:20:00,54.73,54.85,54.73,54.73,21800.0,47.7701,47.8748,47.7701,47.7701,21800.0
2014-07-09 11:30:00,54.75,54.75,54.58,54.61,29700.0,47.7875,47.7875,47.6391,47.6653,29700.0
2014-07-09 11:40:00,54.61,54.62,54.57,54.57,20200.0,47.6653,47.674,47.6304,47.6304,20200.0
2014-07-09 11:50:00,54.57,54.6,54.55,54.55,18900.0,47.6304,47.6566,47.6129,47.6129,18900.0
2014-07-09 12:00:00,54.56,54.64,54.55,54.63,21100.0,47.6217,47.6915,47.6129,47.6828,21100.0
2014-07-09 12:10:00,54.64,54.66,54.47,54.5,31500.0,47.6915,47.709,47.5431,47.5693,31500.0
2014-07-09 12:20:00,54.51,54.54,54.48,54.49,23400.0,47.578,47.6042,47.5519,47.5606,23400.0
2014-07-09 12:30:00,54.49,54.56,54.47,54.55,23400.0,47.5606,47.6217,47.5431,47.6129,23400.0
2014-07-09 12:40:00,54.57,54.62,54.56,54.6,33600.0,47.6304,47.674,47.6217,47.6566,33600.0
2014-07-09 12:50:00,54.6,54.7,54.58,54.69,26800.0,47.6566,47.7439,47.6391,47.7351,26800.0
2014-07-09 13:00:00,54.69,54.69,54.62,54.62,24400.0,47.7351,47.7351,47.674,47.674,24400.0
2014-07-09 13:10:00,54.62,54.77,54.61,54.75,37300.0,47.674,47.805,47.6653,47.7875,37300.0
2014-07-09 13:20:00,54.75,54.77,54.73,54.73,25200.0,47.7875,47.805,47.7701,47.7701,25200.0
2014-07-09 13:30:00,54.74,54.75,54.65,54.7,20100.0,47.7788,47.7875,47.7002,47.7439,20100.0
2014-07-09 13:40:00,54.7,54.72,54.65,54.66,20400.0,47.7439,47.7613,47.7002,47.709,20400.0
2014-07-09 13:50:00,54.65,54.66,54.55,54.61,29100.0,47.7002,47.709,47.6129,47.6653,29100.0
2014-07-09 14:00:00,54.61,54.61,54.45,54.53,37300.0,47.6653,47.6653,47.5257,47.5955,37300.0
2014-07-09 14:10:00,54.52,54.59,54.44,54.55,69400.0,47.5868,47.6479,47.5169,47.6129,69400.0
2014-07-09 14:20:00,54.56,54.63,54.51,54.61,46100.0,47.6217,47.6828,47.578,47.6653,46100.0
2014-07-09 14:30:00,54.6,54.65,54.54,54.59,36600.0,47.6566,47.7002,47.6042,47.6479,36600.0
2014-07-09 14:40:00,54.6,54.65,54.52,54.65,27400.0,47.6566,47.7002,47.5868,47.7002,27400.0
2014-07-09 14:50:00,54.63,54.67,54.5,54.5,57400.0,47.6828,47.7177,47.5693,47.5693,57400.0
2014-07-09 15:00:00,54.51,54.7,54.45,54.7,40900.0,47.578,47.7439,47.5257,47.7439,40900.0
2014-07-09 15:10:00,54.7,54.76,54.65,54.66,40100.0,47.7439,47.7962,47.7002,47.709,40100.0
2014-07-09 15:20:00,54.67,54.77,54.66,54.75,42800.0,47.7177,47.805,47.709,47.7875,42800.0
2014-07-09 15:30:00,54.75,54.87,54.71,54.84,41900.0,47.7875,47.8923,47.7526,47.8661,41900.0
2014-07-09 15:40:00,54.84,54.89,54.77,54.79,78300.0,47.8661,47.9097,47.805,47.8224,78300.0
2014-07-09 15:50:00,54.79,54.83,54.75,54.81,148900.0,47.8224,47.8573,47.7875,47.8399,148900.0
2014-07-10 09:30:00,54.01,54.08,53.86,54.06,64600.0,47.1416,47.2027,47.0107,47.1853,64600.0
2014-07-10 09:40:00,54.02,54.25,54.01,54.06,36700.0,47.1503,47.3511,47.1416,47.1853,36700.0
2014-07-10 09:50:00,54.08,54.2,53.99,54.13,45000.0,47.2027,47.3075,47.1242,47.2464,45000.0
2014-07-10 10:00:00,54.12,54.33,54.12,54.29,20000.0,47.2376,47.4209,47.2376,47.386,20000.0
2014-07-10 10:10:00,54.29,54.5,54.27,54.5,19200.0,47.386,47.5693,47.3686,47.5693,19200.0
2014-07-10 10:20:00,54.48,54.56,54.44,54.54,18000.0,47.5519,47.6217,47.5169,47.6042,18000.0
2014-07-10 10:30:00,54.53,54.53,54.46,54.48,10700.0,47.5955,47.5955,47.5344,47.5519,10700.0
2014-07-10 10:40:00,54.48,54.55,54.41,54.54,19300.0,47.5519,47.6129,47.4908,47.6042,19300.0
2014-07-10 10:50:00,54.55,54.77,54.54,54.73,20300.0,47.6129,47.805,47.6042,47.7701,20300.0
2014-07-10 11:00:00,54.73,54.76,54.67,54.72,9100.0,47.7701,47.7962,47.7177,47.7613,9100.0
2014-07-10 11:10:00,54.73,54.88,54.72,54.86,18700.0,47.7701,47.901,47.7613,47.8835,18700.0
2014-07-10 11:20:00,54.86,54.94,54.82,54.85,22900.0,47.8835,47.9534,47.8486,47.8748,22900.0
2014-07-10 11:30:00,54.83,54.9,54.81,54.89,34300.0,47.8573,47.9184,47.8399,47.9097,34300.0
2014-07-10 11:40:00,54.89,54.9,54.77,54.78,9100.0,47.9097,47.9184,47.805,47.8137,9100.0
2014-07-10 11:50:00,54.78,54.93,54.78,54.91,19600.0,47.8137,47.9446,47.8137,47.9272,19600.0
2014-07-10 12:00:00,54.91,55.02,54.83,55.02,39500.0,47.9272,48.0232,47.8573,48.0232,39500.0
2014-07-10 12:10:00,55.0,55.05,54.96,54.97,32200.0,48.0057,48.0494,47.9708,47.9795,32200.0
2014-07-10 12:20:00,54.98,55.08,54.98,55.04,16900.0,47.9883,48.0755,47.9883,48.0406,16900.0
2014-07-10 12:30:00,55.04,55.13,55.04,55.12,46300.0,48.0406,48.1192,48.0406,48.1105,46300.0
2014-07-10 12:40:00,55.12,55.15,55.08,55.09,23900.0,48.1105,48.1366,48.0755,48.0843,23900.0
2014-07-10 12:50:00,55.07,55.14,55.02,55.14,19400.0,48.0668,48.1279,48.0232,48.1279,19400.0
2014-07-10 13:00:00,55.14,55.18,55.08,55.09,36800.0,48.1279,48.1628,48.0755,48.0843,36800.0
2014-07-10 13:10:00,55.09,55.12,55.06,55.09,17900.0,48.0843,48.1105,48.0581,48.0843,17900.0
2014-07-10 13:20:00,55.09,55.37,55.09,55.34,72300.0,48.0843,48.3287,48.0843,48.3025,72300.0
2014-07-10 13:30:00,55.35,55.38,55.23,55.29,26700.0,48.3112,48.3374,48.2065,48.2588,26700.0
2014-07-10 13:40:00,55.29,55.32,55.23,55.26,38400.0,48.2588,48.285,48.2065,48.2327,38400.0
2014-07-10 13:50:00,55.25,55.35,55.24,55.24,37100.0,48.2239,48.3112,48.2152,48.2152,37100.0
2014-07-10 14:00:00,55.24,55.28,55.23,55.28,12900.0,48.2152,48.2501,48.2065,48.2501,12900.0
2014-07-10 14:10:00,55.28,55.33,55.26,55.26,15500.0,48.2501,48.2938,48.2327,48.2327,15500.0
2014-07-10 14:20:00,55.27,55.33,55.26,55.29,22600.0,48.2414,48.2938,48.2327,48.2588,22600.0
2014-07-10 14:30:00,55.29,55.31,55.2,55.2,31500.0,48.2588,48.2763,48.1803,48.1803,31500.0
2014-07-10 14:40:00,55.21,55.22,55.14,55.14,22100.0,48.189,48.1977,48.1279,48.1279,22100.0
2014-07-10 14:50:00,55.14,55.15,55.02,55.02,49800.0,48.1279,48.1366,48.0232,48.0232,49800.0
2014-07-10 15:00:00,55.01,55.01,54.83,54.84,59000.0,48.0145,48.0145,47.8573,47.8661,59000.0
2014-07-10 15:10:00,54.83,54.83,54.77,54.8,35700.0,47.8573,47.8573,47.805,47.8312,35700.0
2014-07-10 15:20:00,54.79,54.82,54.77,54.79,39000.0,47.8224,47.8486,47.805,47.8224,39000.0
2014-07-10 15:30:00,54.79,54.79,54.69,54.7,49700.0,47.8224,47.8224,47.7351,47.7439,49700.0
2014-07-10 15:40:00,54.7,54.71,54.64,54.66,79100.0,47.7439,47.7526,47.6915,47.709,79100.0
2014-07-10 15:50:00,54.67,54.69,54.6,54.67,103500.0,47.7177,47.7351,47.6566,47.7177,103500.0
2014-07-11 09:30:00,54.71,54.98,54.59,54.64,35600.0,47.7526,47.9883,47.6479,47.6915,35600.0
2014-07-11 09:40:00,54.62,54.65,54.39,54.41,14500.0,47.674,47.7002,47.4733,47.4908,14500.0
2014-07-11 09:50:00,54.43,54.57,54.43,54.54,17000.0,47.5082,47.6304,47.5082,47.6042,17000.0
2014-07-11 10:00:00,54.49,54.56,54.42,54.56,9900.0,47.5606,47.6217,47.4995,47.6217,9900.0
2014-07-11 10:10:00,54.57,54.76,54.56,54.76,10800.0,47.6304,47.7962,47.6217,47.7962,10800.0
2014-07-11 10:20:00,54.77,54.78,54.69,54.73,12200.0,47.805,47.8137,47.7351,47.7701,12200.0
2014-07-11 10:30:00,54.74,54.79,54.66,54.69,11500.0,47.7788,47.8224,47.709,47.7351,11500.0
2014-07-11 10:40:00,54.7,54.84,54.69,54.82,5400.0,47.7439,47.8661,47.7351,47.8486,5400.0
2014-07-11 10:50:00,54.84,54.86,54.8,54.85,10300.0,47.8661,47.8835,47.8312,47.8748,10300.0
2014-07-11 11:00:00,54.86,54.93,54.83,54.89,10300.0,47.8835,47.9446,47.8573,47.9097,10300.0
2014-07-11 11:10:00,54.86,54.93,54.86,54.9,8000.0,47.8835,47.9446,47.8835,47.9184,8000.0
2014-07-11 11:20:00,54.9,54.91,54.83,54.85,9300.0,47.9184,47.9272,47.8573,47.8748,9300.0
2014-07-11 11:30:00,54.86,54.92,54.82,54.88,10300.0,47.8835,47.9359,47.8486,47.901,10300.0
2014-07-11 11:40:00,54.89,54.97,54.88,54.94,8300.0,47.9097,47.9795,47.901,47.9534,8300.0
2014-07-11 11:50:00,54.94,54.96,54.9,54.93,6500.0,47.9534,47.9708,47.9184,47.9446,6500.0
2014-07-11 12:00:00,54.93,54.94,54.85,54.87,20600.0,47.9446,47.9534,47.8748,47.8923,20600.0
2014-07-11 12:10:00,54.87,54.94,54.82,54.88,17100.0,47.8923,47.9534,47.8486,47.901,17100.0
2014-07-11 12:20:00,54.88,54.88,54.8,54.87,7100.0,47.901,47.901,47.8312,47.8923,7100.0
2014-07-11 12:30:00,54.86,54.88,54.83,54.87,2800.0,47.8835,47.901,47.8573,47.8923,2800.0
2014-07-11 12:40:00,54.87,54.89,54.86,54.88,3200.0,47.8923,47.9097,47.8835,47.901,3200.0
2014-07-11 12:50:00,54.88,54.96,54.88,54.96,6300.0,47.901,47.9708,47.901,47.9708,6300.0
2014-07-11 13:00:00,54.96,55.04,54.96,55.03,8200.0,47.9708,48.0406,47.9708,48.0319,8200.0
2014-07-11 13:10:00,55.03,55.03,54.97,55.01,6500.0,48.0319,48.0319,47.9795,48.0145,6500.0
2014-07-11 13:20:00,55.01,55.07,54.99,55.0,29100.0,48.0145,48.0668,47.997,48.0057,29100.0
2014-07-11 13:30:00,55.01,55.03,54.83,54.92,27800.0,48.0145,48.0319,47.8573,47.9359,27800.0
2014-07-11 13:40:00,54.92,55.02,54.92,54.99,9100.0,47.9359,48.0232,47.9359,47.997,9100.0
2014-07-11 13:50:00,54.98,55.03,54.98,54.99,10500.0,47.9883,48.0319,47.9883,47.997,10500.0
2014-07-11 14:00:00,55.0,55.05,54.97,55.0,13400.0,48.0057,48.0494,47.9795,48.0057,13400.0
2014-07-11 14:10:00,55.01,55.04,54.97,55.0,13900.0,48.0145,48.0406,47.9795,48.0057,13900.0
2014-07-11 14:20:00,54.99,55.05,54.99,55.01,11900.0,47.997,48.0494,47.997,48.0145,11900.0
2014-07-11 14:30:00,55.01,55.07,55.01,55.04,11300.0,48.0145,48.0668,48.0145,48.0406,11300.0
2014-07-11 14:40:00,55.03,55.06,55.03,55.04,15100.0,48.0319,48.0581,48.0319,48.0406,15100.0
2014-07-11 14:50:00,55.03,55.06,55.01,55.04,15000.0,48.0319,48.0581,48.0145,48.0406,15000.0
2014-07-11 15:00:00,55.03,55.07,55.02,55.05,15900.0,48.0319,48.0668,48.0232,48.0494,15900.0
2014-07-11 15:10:00,55.05,55.08,55.04,55.04,18000.0,48.0494,48.0755,48.0406,48.0406,18000.0
2014-07-11 15:20:00,55.04,55.05,55.0,55.05,18400.0,48.0406,48.0494,48.0057,48.0494,18400.0
2014-07-11 15:30:00,55.05,55.06,55.01,55.04,28400.0,48.0494,48.0581,48.0145,48.0406,28400.0
2014-07-11 15:40:00,55.03,55.05,55.0,55.01,32400.0,48.0319,48.0494,48.0057,48.0145,32400.0
2014-07-11 15:50:00,55.01,55.02,54.94,54.97,60200.0,48.0145,48.0232,47.9534,47.9795,60200.0
2014-07-14 09:30:00,55.39,55.52,55.36,55.48,47500.0,48.3461,48.4596,48.3199,48.4247,47500.0
2014-07-14 09:40:00,55.5,55.68,55.48,55.55,58400.0,48.4421,48.5992,48.4247,48.4858,58400.0
2014-07-14 09:50:00,55.54,55.63,55.46,55.53,10400.0,48.4771,48.5556,48.4072,48.4683,10400.0
2014-07-14 10:00:00,55.55,55.64,55.51,55.54,20500.0,48.4858,48.5643,48.4509,48.4771,20500.0
2014-07-14 10:10:00,55.51,55.56,55.44,55.45,20300.0,48.4509,48.4945,48.3898,48.3985,20300.0
2014-07-14 10:20:00,55.43,55.52,55.4,55.43,6900.0,48.381,48.4596,48.3549,48.381,6900.0
2014-07-14 10:30:00,55.44,55.48,55.42,55.44,10300.0,48.3898,48.4247,48.3723,48.3898,10300.0
2014-07-14 10:40:00,55.45,55.54,55.45,55.51,15800.0,48.3985,48.4771,48.3985,48.4509,15800.0
2014-07-14 10:50:00,55.52,55.55,55.45,55.47,8600.0,48.4596,48.4858,48.3985,48.416,8600.0
2014-07-14 11:00:00,55.48,55.51,55.42,55.5,12600.0,48.4247,48.4509,48.3723,48.4421,12600.0
2014-07-14 11:10:00,55.51,55.56,55.49,55.51,18300.0,48.4509,48.4945,48.4334,48.4509,18300.0
2014-07-14 11:20:00,55.51,55.55,55.51,55.54,9800.0,48.4509,48.4858,48.4509,48.4771,9800.0
2014-07-14 11:30:00,55.55,55.55,55.42,55.42,22600.0,48.4858,48.4858,48.3723,48.3723,22600.0
2014-07-14 11:40:00,55.43,55.51,55.42,55.5,34200.0,48.381,48.4509,48.3723,48.4421,34200.0
2014-07-14 11:50:00,55.5,55.6,55.48,55.48,23400.0,48.4421,48.5294,48.4247,48.4247,23400.0
2014-07-14 12:00:00,55.49,55.55,55.48,55.54,12400.0,48.4334,48.4858,48.4247,48.4771,12400.0
2014-07-14 12:10:00,55.54,55.55,55.52,55.53,6700.0,48.4771,48.4858,48.4596,48.4683,6700.0
2014-07-14 12:20:00,55.54,55.55,55.48,55.49,8000.0,48.4771,48.4858,48.4247,48.4334,8000.0
2014-07-14 12:30:00,55.5,55.5,55.44,55.45,5400.0,48.4421,48.4421,48.3898,48.3985,5400.0
2014-07-14 12:40:00,55.45,55.47,55.43,55.44,5100.0,48.3985,48.416,48.381,48.3898,5100.0
2014-07-14 12:50:00,55.43,55.43,55.38,55.39,5600.0,48.381,48.381,48.3374,48.3461,5600.0
2014-07-14 13:00:00,55.39,55.4,55.32,55.37,6500.0,48.3461,48.3549,48.285,48.3287,6500.0
2014-07-14 13:10:00,55.35,55.38,55.33,55.37,4100.0,48.3112,48.3374,48.2938,48.3287,4100.0
2014-07-14 13:20:00,55.38,55.4,55.32,55.32,4800.0,48.3374,48.3549,48.285,48.285,4800.0
2014-07-14 13:30:00,55.32,55.32,55.23,55.26,10900.0,48.285,48.285,48.2065,48.2327,10900.0
2014-07-14 13:40:00,55.25,55.31,55.24,55.28,13900.0,48.2239,48.2763,48.2152,48.2501,13900.0
2014-07-14 13:50:00,55.27,55.29,55.22,55.22,15100.0,48.2414,48.2588,48.1977,48.1977,15100.0
2014-07-14 14:00:00,55.21,55.23,55.16,55.17,10800.0,48.189,48.2065,48.1454,48.1541,10800.0
2014-07-14 14:10:00,55.18,55.2,55.16,55.19,12200.0,48.1628,48.1803,48.1454,48.1716,12200.0
2014-07-14 14:20:00,55.2,55.21,55.15,55.15,14100.0,48.1803,48.189,48.1366,48.1366,14100.0
2014-07-14 14:30:00,55.16,55.18,55.12,55.13,13500.0,48.1454,48.1628,48.1105,48.1192,13500.0
2014-07-14 14:40:00,55.13,55.16,55.11,55.14,9000.0,48.1192,48.1454,48.1017,48.1279,9000.0
2014-07-14 14:50:00,55.13,55.24,55.13,55.24,38700.0,48.1192,48.2152,48.1192,48.2152,38700.0
2014-07-14 15:00:00,55.24,55.31,55.23,55.26,21100.0,48.2152,48.2763,48.2065,48.2327,21100.0
2014-07-14 15:10:00,55.26,55.26,55.21,55.22,14900.0,48.2327,48.2327,48.189,48.1977,14900.0
2014-07-14 15:20:00,55.22,55.22,55.13,55.13,20200.0,48.1977,48.1977,48.1192,48.1192,20200.0
2014-07-14 15:30:00,55.13,55.15,55.06,55.08,43100.0,48.1192,48.1366,48.0581,48.0755,43100.0
2014-07-14 15:40:00,55.07,55.14,55.03,55.07,45700.0,48.0668,48.1279,48.0319,48.0668,45700.0
2014-07-14 15:50:00,55.08,55.12,55.05,55.09,62000.0,48.0755,48.1105,48.0494,48.0843,62000.0
2014-07-15 09:30:00,54.96,55.07,54.91,54.94,59000.0,47.9708,48.0668,47.9272,47.9534,59000.0
2014-07-15 09:40:00,54.94,55.17,54.92,55.17,26500.0,47.9534,48.1541,47.9359,48.1541,26500.0
2014-07-15 09:50:00,55.17,55.17,54.94,54.95,28800.0,48.1541,48.1541,47.9534,47.9621,28800.0
2014-07-15 10:00:00,55.0,55.1,55.0,55.08,13600.0,48.0057,48.093,48.0057,48.0755,13600.0
2014-07-15 10:10:00,55.07,55.07,54.79,54.91,15700.0,48.0668,48.0668,47.8224,47.9272,15700.0
2014-07-15 10:20:00,54.95,54.98,54.82,54.86,11100.0,47.9621,47.9883,47.8486,47.8835,11100.0
2014-07-15 10:30:00,54.88,54.94,54.77,54.77,10800.0,47.901,47.9534,47.805,47.805,10800.0
2014-07-15 10:40:00,54.75,54.78,54.66,54.67,6000.0,47.7875,47.8137,47.709,47.7177,6000.0
2014-07-15 10:50:00,54.67,54.8,54.63,54.79,8300.0,47.7177,47.8312,47.6828,47.8224,8300.0
2014-07-15 11:00:00,54.73,54.81,54.67,54.8,12200.0,47.7701,47.8399,47.7177,47.8312,12200.0
2014-07-15 11:10:00,54.82,55.01,54.82,54.99,10700.0,47.8486,48.0145,47.8486,47.997,10700.0
2014-07-15 11:20:00,54.99,55.06,54.95,54.96,9300.0,47.997,48.0581,47.9621,47.9708,9300.0
2014-07-15 11:30:00,54.96,54.96,54.87,54.92,14100.0,47.9708,47.9708,47.8923,47.9359,14100.0
2014-07-15 11:40:00,54.92,54.95,54.82,54.89,11500.0,47.9359,47.9621,47.8486,47.9097,11500.0
2014-07-15 11:50:00,54.89,54.94,54.72,54.72,10700.0,47.9097,47.9534,47.7613,47.7613,10700.0
2014-07-15 12:00:00,54.7,54.75,54.65,54.71,55300.0,47.7439,47.7875,47.7002,47.7526,55300.0
2014-07-15 12:10:00,54.71,54.86,54.71,54.83,8500.0,47.7526,47.8835,47.7526,47.8573,8500.0
2014-07-15 12:20:00,54.84,54.91,54.78,54.85,18100.0,47.8661,47.9272,47.8137,47.8748,18100.0
2014-07-15 12:30:00,54.83,54.93,54.83,54.93,6800.0,47.8573,47.9446,47.8573,47.9446,6800.0
2014-07-15 12:40:00,54.94,55.01,54.91,55.01,11300.0,47.9534,48.0145,47.9272,48.0145,11300.0
2014-07-15 12:50:00,55.01,55.02,54.92,54.93,65300.0,48.0145,48.0232,47.9359,47.9446,65300.0
2014-07-15 13:00:00,54.91,55.0,54.91,55.0,7200.0,47.9272,48.0057,47.9272,48.0057,7200.0
2014-07-15 13:10:00,54.97,55.06,54.97,55.02,9800.0,47.9795,48.0581,47.9795,48.0232,9800.0
2014-07-15 13:20:00,55.04,55.05,54.94,54.97,8700.0,48.0406,48.0494,47.9534,47.9795,8700.0
2014-07-15 13:30:00,54.97,55.01,54.91,54.91,16000.0,47.9795,48.0145,47.9272,47.9272,16000.0
2014-07-15 13:40:00,54.9,54.99,54.9,54.99,33800.0,47.9184,47.997,47.9184,47.997,33800.0
2014-07-15 13:50:00,55.0,55.04,54.97,55.02,28800.0,48.0057,48.0406,47.9795,48.0232,28800.0
2014-07-15 14:00:00,55.02,55.04,54.96,55.0,24700.0,48.0232,48.0406,47.9708,48.0057,24700.0
2014-07-15 14:10:00,55.0,55.06,54.98,55.03,20000.0,48.0057,48.0581,47.9883,48.0319,20000.0
2014-07-15 14:20:00,55.05,55.07,54.98,55.04,60100.0,48.0494,48.0668,47.9883,48.0406,60100.0
2014-07-15 14:30:00,55.02,55.02,54.96,54.98,20400.0,48.0232,48.0232,47.9708,47.9883,20400.0
2014-07-15 14:40:00,54.99,55.04,54.99,55.0,20300.0,47.997,48.0406,47.997,48.0057,20300.0
2014-07-15 14:50:00,55.0,55.05,54.99,55.04,22100.0,48.0057,48.0494,47.997,48.0406,22100.0
2014-07-15 15:00:00,55.05,55.05,54.9,55.0,52500.0,48.0494,48.0494,47.9184,48.0057,52500.0
2014-07-15 15:10:00,55.0,55.04,54.91,54.98,85800.0,48.0057,48.0406,47.9272,47.9883,85800.0
2014-07-15 15:20:00,54.98,55.03,54.93,54.99,46300.0,47.9883,48.0319,47.9446,47.997,46300.0
2014-07-15 15:30:00,54.99,55.0,54.89,54.91,38500.0,47.997,48.0057,47.9097,47.9272,38500.0
2014-07-15 15:40:00,54.91,54.98,54.91,54.97,50600.0,47.9272,47.9883,47.9272,47.9795,50600.0
2014-07-15 15:50:00,54.97,55.0,54.94,54.97,107900.0,47.9795,48.0057,47.9534,47.9795,107900.0
2014-07-16 09:30:00,55.58,56.12,55.58,56.06,65900.0,48.512,48.9833,48.512,48.9309,65900.0
2014-07-16 09:40:00,56.1,56.15,55.83,55.91,29600.0,48.9658,49.0095,48.7302,48.8,29600.0
2014-07-16 09:50:00,55.94,55.97,55.68,55.71,21600.0,48.8262,48.8524,48.5992,48.6254,21600.0
2014-07-16 10:00:00,55.74,55.79,55.62,55.7,24500.0,48.6516,48.6953,48.5469,48.6167,24500.0
2014-07-16 10:10:00,55.68,55.78,55.61,55.65,28700.0,48.5992,48.6865,48.5382,48.5731,28700.0
2014-07-16 10:20:00,55.64,55.74,55.59,55.68,18000.0,48.5643,48.6516,48.5207,48.5992,18000.0
2014-07-16 10:30:00,55.67,55.69,55.6,55.66,17800.0,48.5905,48.608,48.5294,48.5818,17800.0
2014-07-16 10:40:00,55.67,55.67,55.52,55.57,19100.0,48.5905,48.5905,48.4596,48.5032,19100.0
2014-07-16 10:50:00,55.56,55.57,55.44,55.44,10400.0,48.4945,48.5032,48.3898,48.3898,10400.0
2014-07-16 11:00:00,55.41,55.61,55.41,55.56,23300.0,48.3636,48.5382,48.3636,48.4945,23300.0
2014-07-16 11:10:00,55.56,55.59,55.48,55.56,20600.0,48.4945,48.5207,48.4247,48.4945,20600.0
2014-07-16 11:20:00,55.56,55.57,55.53,55.53,8700.0,48.4945,48.5032,48.4683,48.4683,8700.0
2014-07-16 11:30:00,55.53,55.56,55.46,55.5,9500.0,48.4683,48.4945,48.4072,48.4421,9500.0
2014-07-16 11:40:00,55.51,55.54,55.41,55.46,8500.0,48.4509,48.4771,48.3636,48.4072,8500.0
2014-07-16 11:50:00,55.47,55.59,55.47,55.55,11600.0,48.416,48.5207,48.416,48.4858,11600.0
2014-07-16 12:00:00,55.53,55.64,55.53,55.57,13200.0,48.4683,48.5643,48.4683,48.5032,13200.0
2014-07-16 12:10:00,55.55,55.65,55.53,55.63,7300.0,48.4858,48.5731,48.4683,48.5556,7300.0
2014-07-16 12:20:00,55.63,55.69,55.63,55.69,17300.0,48.5556,48.608,48.5556,48.608,17300.0
2014-07-16 12:30:00,55.69,55.7,55.6,55.62,19500.0,48.608,48.6167,48.5294,48.5469,19500.0
2014-07-16 12:40:00,55.62,55.64,55.55,55.57,26500.0,48.5469,48.5643,48.4858,48.5032,26500.0
2014-07-16 12:50:00,55.56,55.65,55.52,55.55,15500.0,48.4945,48.5731,48.4596,48.4858,15500.0
2014-07-16 13:00:00,55.55,55.61,55.47,55.47,12400.0,48.4858,48.5382,48.416,48.416,12400.0
2014-07-16 13:10:00,55.48,55.55,55.42,55.42,21500.0,48.4247,48.4858,48.3723,48.3723,21500.0
2014-07-16 13:20:00,55.43,55.43,55.33,55.33,25600.0,48.381,48.381,48.2938,48.2938,25600.0
2014-07-16 13:30:00,55.34,55.47,55.29,55.46,27300.0,48.3025,48.416,48.2588,48.4072,27300.0
2014-07-16 13:40:00,55.46,55.61,55.43,55.49,18700.0,48.4072,48.5382,48.381,48.4334,18700.0
2014-07-16 13:50:00,55.5,55.57,55.48,55.57,9600.0,48.4421,48.5032,48.4247,48.5032,9600.0
2014-07-16 14:00:00,55.55,55.55,55.42,55.43,23700.0,48.4858,48.4858,48.3723,48.381,23700.0
2014-07-16 14:10:00,55.43,55.52,55.42,55.5,13900.0,48.381,48.4596,48.3723,48.4421,13900.0
2014-07-16 14:20:00,55.48,55.5,55.42,55.48,16700.0,48.4247,48.4421,48.3723,48.4247,16700.0
2014-07-16 14:30:00,55.5,55.55,55.42,55.42,19900.0,48.4421,48.4858,48.3723,48.3723,19900.0
2014-07-16 14:40:00,55.42,55.54,55.41,55.41,28000.0,48.3723,48.4771,48.3636,48.3636,28000.0
2014-07-16 14:50:00,55.4,55.4,55.23,55.24,20100.0,48.3549,48.3549,48.2065,48.2152,20100.0
2014-07-16 15:00:00,55.25,55.38,55.25,55.34,18900.0,48.2239,48.3374,48.2239,48.3025,18900.0
2014-07-16 15:10:00,55.33,55.44,55.33,55.43,40800.0,48.2938,48.3898,48.2938,48.381,40800.0
2014-07-16 15:20:00,55.43,55.59,55.43,55.59,47200.0,48.381,48.5207,48.381,48.5207,47200.0
2014-07-16 15:30:00,55.58,55.59,55.37,55.38,40400.0,48.512,48.5207,48.3287,48.3374,40400.0
2014-07-16 15:40:00,55.39,55.4,55.25,55.25,66900.0,48.3461,48.3549,48.2239,48.2239,66900.0
2014-07-16 15:50:00,55.26,55.34,55.26,55.32,90900.0,48.2327,48.3025,48.2327,48.285,90900.0
2014-07-17 09:30:00,54.84,54.93,54.78,54.83,50600.0,47.8661,47.9446,47.8137,47.8573,50600.0
2014-07-17 09:40:00,54.8,54.9,54.71,54.72,50400.0,47.8312,47.9184,47.7526,47.7613,50400.0
2014-07-17 09:50:00,54.72,54.84,54.64,54.73,52100.0,47.7613,47.8661,47.6915,47.7701,52100.0
2014-07-17 10:00:00,54.73,54.83,54.62,54.62,31800.0,47.7701,47.8573,47.674,47.674,31800.0
2014-07-17 10:10:00,54.6,54.63,54.56,54.63,19000.0,47.6566,47.6828,47.6217,47.6828,19000.0
2014-07-17 10:20:00,54.64,54.76,54.59,54.76,20500.0,47.6915,47.7962,47.6479,47.7962,20500.0
2014-07-17 10:30:00,54.8,54.94,54.75,54.94,27200.0,47.8312,47.9534,47.7875,47.9534,27200.0
2014-07-17 10:40:00,54.92,55.06,54.9,55.02,32200.0,47.9359,48.0581,47.9184,48.0232,32200.0
2014-07-17 10:50:00,55.02,55.16,55.02,55.07,20500.0,48.0232,48.1454,48.0232,48.0668,20500.0
2014-07-17 11:00:00,55.06,55.08,54.76,54.77,30700.0,48.0581,48.0755,47.7962,47.805,30700.0
2014-07-17 11:10:00,54.76,54.76,54.48,54.69,46300.0,47.7962,47.7962,47.5519,47.7351,46300.0
2014-07-17 11:20:00,54.66,54.67,54.44,54.44,36800.0,47.709,47.7177,47.5169,47.5169,36800.0
2014-07-17 11:30:00,54.4,54.48,54.28,54.46,34100.0,47.482,47.5519,47.3773,47.5344,34100.0
2014-07-17 11:40:00,54.47,54.5,54.36,54.5,26600.0,47.5431,47.5693,47.4471,47.5693,26600.0
2014-07-17 11:50:00,54.46,54.53,54.32,54.39,32300.0,47.5344,47.5955,47.4122,47.4733,32300.0
2014-07-17 12:00:00,54.38,54.42,54.27,54.34,27400.0,47.4646,47.4995,47.3686,47.4297,27400.0
2014-07-17 12:10:00,54.34,54.38,54.25,54.25,13800.0,47.4297,47.4646,47.3511,47.3511,13800.0
2014-07-17 12:20:00,54.23,54.27,54.21,54.26,16200.0,47.3336,47.3686,47.3162,47.3598,16200.0
2014-07-17 12:30:00,54.26,54.42,54.25,54.33,17400.0,47.3598,47.4995,47.3511,47.4209,17400.0
2014-07-17 12:40:00,54.32,54.36,54.31,54.35,18900.0,47.4122,47.4471,47.4035,47.4384,18900.0
2014-07-17 12:50:00,54.36,54.43,54.32,54.43,14100.0,47.4471,47.5082,47.4122,47.5082,14100.0
2014-07-17 13:00:00,54.44,54.52,54.44,54.51,21000.0,47.5169,47.5868,47.5169,47.578,21000.0
2014-07-17 13:10:00,54.51,54.59,54.5,54.58,18600.0,47.578,47.6479,47.5693,47.6391,18600.0
2014-07-17 13:20:00,54.59,54.6,54.41,54.43,7500.0,47.6479,47.6566,47.4908,47.5082,7500.0
2014-07-17 13:30:00,54.43,54.47,54.28,54.3,17800.0,47.5082,47.5431,47.3773,47.3947,17800.0
2014-07-17 13:40:00,54.3,54.41,54.25,54.38,17900.0,47.3947,47.4908,47.3511,47.4646,17900.0
2014-07-17 13:50:00,54.4,54.46,54.39,54.46,13400.0,47.482,47.5344,47.4733,47.5344,13400.0
2014-07-17 14:00:00,54.46,54.46,54.22,54.22,30400.0,47.5344,47.5344,47.3249,47.3249,30400.0
2014-07-17 14:10:00,54.23,54.43,54.23,54.39,21600.0,47.3336,47.5082,47.3336,47.4733,21600.0
2014-07-17 14:20:00,54.39,54.45,54.26,54.26,44200.0,47.4733,47.5257,47.3598,47.3598,44200.0
2014-07-17 14:30:00,54.26,54.36,54.23,54.36,85600.0,47.3598,47.4471,47.3336,47.4471,85600.0
2014-07-17 14:40:00,54.35,54.44,54.35,54.39,43300.0,47.4384,47.5169,47.4384,47.4733,43300.0
2014-07-17 14:50:00,54.4,54.41,54.33,54.33,32300.0,47.482,47.4908,47.4209,47.4209,32300.0
2014-07-17 15:00:00,54.33,54.37,54.26,54.32,48000.0,47.4209,47.4558,47.3598,47.4122,48000.0
2014-07-17 15:10:00,54.33,54.35,54.18,54.19,53600.0,47.4209,47.4384,47.29,47.2987,53600.0
2014-07-17 15:20:00,54.19,54.26,54.08,54.09,69000.0,47.2987,47.3598,47.2027,47.2114,69000.0
2014-07-17 15:30:00,54.08,54.11,53.9,53.94,114100.0,47.2027,47.2289,47.0456,47.0805,114100.0
2014-07-17 15:40:00,53.93,53.95,53.66,53.86,170000.0,47.0718,47.0893,46.8361,47.0107,170000.0
2014-07-17 15:50:00,53.86,53.93,53.83,53.93,153000.0,47.0107,47.0718,46.9845,47.0718,153000.0
2014-07-18 09:30:00,54.15,54.41,54.13,54.27,52800.0,47.2638,47.4908,47.2464,47.3686,52800.0
2014-07-18 09:40:00,54.27,54.38,54.03,54.29,58000.0,47.3686,47.4646,47.1591,47.386,58000.0
2014-07-18 09:50:00,54.28,54.63,54.26,54.59,35900.0,47.3773,47.6828,47.3598,47.6479,35900.0
2014-07-18 10:00:00,54.63,54.77,54.55,54.73,27400.0,47.6828,47.805,47.6129,47.7701,27400.0
2014-07-18 10:10:00,54.75,54.75,54.66,54.7,20000.0,47.7875,47.7875,47.709,47.7439,20000.0
2014-07-18 10:20:00,54.69,54.71,54.62,54.65,23900.0,47.7351,47.7526,47.674,47.7002,23900.0
2014-07-18 10:30:00,54.67,54.75,54.66,54.75,7100.0,47.7177,47.7875,47.709,47.7875,7100.0
2014-07-18 10:40:00,54.73,54.89,54.67,54.88,24500.0,47.7701,47.9097,47.7177,47.901,24500.0
2014-07-18 10:50:00,54.87,55.11,54.85,55.04,32400.0,47.8923,48.1017,47.8748,48.0406,32400.0
2014-07-18 11:00:00,55.03,55.09,54.98,55.05,15100.0,48.0319,48.0843,47.9883,48.0494,15100.0
2014-07-18 11:10:00,55.05,55.07,55.0,55.06,8600.0,48.0494,48.0668,48.0057,48.0581,8600.0
2014-07-18 11:20:00,55.03,55.12,55.01,55.06,9200.0,48.0319,48.1105,48.0145,48.0581,9200.0
2014-07-18 11:30:00,55.06,55.19,55.0,55.15,11500.0,48.0581,48.1716,48.0057,48.1366,11500.0
2014-07-18 11:40:00,55.15,55.22,55.14,55.22,12400.0,48.1366,48.1977,48.1279,48.1977,12400.0
2014-07-18 11:50:00,55.21,55.21,55.15,55.15,17400.0,48.189,48.189,48.1366,48.1366,17400.0
2014-07-18 12:00:00,55.15,55.18,55.15,55.15,56000.0,48.1366,48.1628,48.1366,48.1366,56000.0
2014-07-18 12:10:00,55.16,55.16,55.13,55.14,6900.0,48.1454,48.1454,48.1192,48.1279,6900.0
2014-07-18 12:20:00,55.14,55.17,55.11,55.15,18600.0,48.1279,48.1541,48.1017,48.1366,18600.0
2014-07-18 12:30:00,55.15,55.22,55.13,55.22,14300.0,48.1366,48.1977,48.1192,48.1977,14300.0
2014-07-18 12:40:00,55.21,55.21,55.15,55.2,11500.0,48.189,48.189,48.1366,48.1803,11500.0
2014-07-18 12:50:00,55.21,55.21,55.17,55.21,7600.0,48.189,48.189,48.1541,48.189,7600.0
2014-07-18 13:00:00,55.21,55.21,55.16,55.2,12800.0,48.189,48.189,48.1454,48.1803,12800.0
2014-07-18 13:10:00,55.2,55.2,55.16,55.17,17500.0,48.1803,48.1803,48.1454,48.1541,17500.0
2014-07-18 13:20:00,55.18,55.2,55.16,55.16,7700.0,48.1628,48.1803,48.1454,48.1454,7700.0
2014-07-18 13:30:00,55.16,55.26,55.16,55.25,18000.0,48.1454,48.2327,48.1454,48.2239,18000.0
2014-07-18 13:40:00,55.25,55.28,55.22,55.24,7800.0,48.2239,48.2501,48.1977,48.2152,7800.0
2014-07-18 13:50:00,55.24,55.32,55.23,55.3,13600.0,48.2152,48.285,48.2065,48.2676,13600.0
2014-07-18 14:00:00,55.3,55.31,55.25,55.27,15700.0,48.2676,48.2763,48.2239,48.2414,15700.0
2014-07-18 14:10:00,55.28,55.33,55.28,55.32,15400.0,48.2501,48.2938,48.2501,48.285,15400.0
2014-07-18 14:20:00,55.32,55.38,55.31,55.32,25000.0,48.285,48.3374,48.2763,48.285,25000.0
2014-07-18 14:30:00,55.32,55.36,55.29,55.32,17500.0,48.285,48.3199,48.2588,48.285,17500.0
2014-07-18 14:40:00,55.31,55.32,55.27,55.29,8400.0,48.2763,48.285,48.2414,48.2588,8400.0
2014-07-18 14:50:00,55.29,55.32,55.28,55.31,15200.0,48.2588,48.285,48.2501,48.2763,15200.0
2014-07-18 15:00:00,55.32,55.38,55.3,55.38,15200.0,48.285,48.3374,48.2676,48.3374,15200.0
2014-07-18 15:10:00,55.36,55.39,55.34,55.37,21300.0,48.3199,48.3461,48.3025,48.3287,21300.0
2014-07-18 15:20:00,55.38,55.44,55.36,55.41,34200.0,48.3374,48.3898,48.3199,48.3636,34200.0
2014-07-18 15:30:00,55.42,55.46,55.39,55.4,57100.0,48.3723,48.4072,48.3461,48.3549,57100.0
2014-07-18 15:40:00,55.39,55.41,55.34,55.4,38300.0,48.3461,48.3636,48.3025,48.3549,38300.0
2014-07-18 15:50:00,55.4,55.51,55.4,55.49,135900.0,48.3549,48.4509,48.3549,48.4334,135900.0
2014-07-21 09:30:00,55.43,55.43,55.04,55.14,55400.0,48.381,48.381,48.0406,48.1279,55400.0
2014-07-21 09:40:00,55.13,55.2,55.07,55.12,22600.0,48.1192,48.1803,48.0668,48.1105,22600.0
2014-07-21 09:50:00,55.1,55.1,54.91,54.99,38100.0,48.093,48.093,47.9272,47.997,38100.0
2014-07-21 10:00:00,55.0,55.0,54.83,54.83,17300.0,48.0057,48.0057,47.8573,47.8573,17300.0
2014-07-21 10:10:00,54.81,54.86,54.73,54.75,22500.0,47.8399,47.8835,47.7701,47.7875,22500.0
2014-07-21 10:20:00,54.76,54.87,54.71,54.78,14100.0,47.7962,47.8923,47.7526,47.8137,14100.0
2014-07-21 10:30:00,54.8,54.8,54.68,54.71,12900.0,47.8312,47.8312,47.7264,47.7526,12900.0
2014-07-21 10:40:00,54.7,54.72,54.59,54.65,117100.0,47.7439,47.7613,47.6479,47.7002,117100.0
2014-07-21 10:50:00,54.65,54.72,54.62,54.69,9600.0,47.7002,47.7613,47.674,47.7351,9600.0
2014-07-21 11:00:00,54.69,54.77,54.64,54.73,10500.0,47.7351,47.805,47.6915,47.7701,10500.0
2014-07-21 11:10:00,54.73,54.8,54.68,54.8,10500.0,47.7701,47.8312,47.7264,47.8312,10500.0
2014-07-21 11:20:00,54.78,54.95,54.78,54.91,9300.0,47.8137,47.9621,47.8137,47.9272,9300.0
2014-07-21 11:30:00,54.9,54.99,54.88,54.99,17600.0,47.9184,47.997,47.901,47.997,17600.0
2014-07-21 11:40:00,54.99,55.02,54.86,54.91,13600.0,47.997,48.0232,47.8835,47.9272,13600.0
2014-07-21 11:50:00,54.9,55.0,54.86,54.98,6200.0,47.9184,48.0057,47.8835,47.9883,6200.0
2014-07-21 12:00:00,54.98,54.98,54.89,54.91,6800.0,47.9883,47.9883,47.9097,47.9272,6800.0
2014-07-21 12:10:00,54.9,54.94,54.9,54.93,7700.0,47.9184,47.9534,47.9184,47.9446,7700.0
2014-07-21 12:20:00,54.93,54.93,54.87,54.91,5100.0,47.9446,47.9446,47.8923,47.9272,5100.0
2014-07-21 12:30:00,54.91,54.96,54.91,54.94,4100.0,47.9272,47.9708,47.9272,47.9534,4100.0
2014-07-21 12:40:00,54.93,54.97,54.91,54.97,6200.0,47.9446,47.9795,47.9272,47.9795,6200.0
2014-07-21 12:50:00,54.98,55.02,54.97,55.02,8400.0,47.9883,48.0232,47.9795,48.0232,8400.0
2014-07-21 13:00:00,55.01,55.06,55.0,55.06,6100.0,48.0145,48.0581,48.0057,48.0581,6100.0
2014-07-21 13:10:00,55.06,55.2,55.06,55.15,6100.0,48.0581,48.1803,48.0581,48.1366,6100.0
2014-07-21 13:20:00,55.16,55.22,55.15,55.21,6800.0,48.1454,48.1977,48.1366,48.189,6800.0
2014-07-21 13:30:00,55.21,55.25,55.19,55.25,7400.0,48.189,48.2239,48.1716,48.2239,7400.0
2014-07-21 13:40:00,55.24,55.35,55.24,55.35,6900.0,48.2152,48.3112,48.2152,48.3112,6900.0
2014-07-21 13:50:00,55.34,55.34,55.27,55.27,9000.0,48.3025,48.3025,48.2414,48.2414,9000.0
2014-07-21 14:00:00,55.29,55.44,55.29,55.44,13400.0,48.2588,48.3898,48.2588,48.3898,13400.0
2014-07-21 14:10:00,55.42,55.43,55.34,55.39,10900.0,48.3723,48.381,48.3025,48.3461,10900.0
2014-07-21 14:20:00,55.36,55.4,55.34,55.4,12200.0,48.3199,48.3549,48.3025,48.3549,12200.0
2014-07-21 14:30:00,55.39,55.4,55.33,55.34,7500.0,48.3461,48.3549,48.2938,48.3025,7500.0
2014-07-21 14:40:00,55.33,55.34,55.3,55.31,23400.0,48.2938,48.3025,48.2676,48.2763,23400.0
2014-07-21 14:50:00,55.31,55.39,55.3,55.35,12400.0,48.2763,48.3461,48.2676,48.3112,12400.0
2014-07-21 15:00:00,55.34,55.41,55.31,55.36,40400.0,48.3025,48.3636,48.2763,48.3199,40400.0
2014-07-21 15:10:00,55.37,55.4,55.33,55.38,20500.0,48.3287,48.3549,48.2938,48.3374,20500.0
2014-07-21 15:20:00,55.37,55.39,55.35,55.38,36400.0,48.3287,48.3461,48.3112,48.3374,36400.0
2014-07-21 15:30:00,55.38,55.4,55.37,55.39,37000.0,48.3374,48.3549,48.3287,48.3461,37000.0
2014-07-21 15:40:00,55.38,55.39,55.31,55.37,45000.0,48.3374,48.3461,48.2763,48.3287,45000.0
2014-07-21 15:50:00,55.37,55.39,55.31,55.38,114700.0,48.3287,48.3461,48.2763,48.3374,114700.0
2014-07-22 09:30:00,55.48,55.83,55.47,55.82,50000.0,48.4247,48.7302,48.416,48.7214,50000.0
2014-07-22 09:40:00,55.83,55.87,55.55,55.87,22500.0,48.7302,48.7651,48.4858,48.7651,22500.0
2014-07-22 09:50:00,55.86,55.91,55.81,55.84,12600.0,48.7564,48.8,48.7127,48.7389,12600.0
2014-07-22 10:00:00,55.84,55.95,55.78,55.92,18500.0,48.7389,48.8349,48.6865,48.8087,18500.0
2014-07-22 10:10:00,55.93,55.96,55.87,55.94,15700.0,48.8175,48.8436,48.7651,48.8262,15700.0
2014-07-22 10:20:00,55.92,55.98,55.87,55.87,20700.0,48.8087,48.8611,48.7651,48.7651,20700.0
2014-07-22 10:30:00,55.88,55.94,55.85,55.86,20700.0,48.7738,48.8262,48.7476,48.7564,20700.0
2014-07-22 10:40:00,55.85,55.99,55.85,55.93,7700.0,48.7476,48.8698,48.7476,48.8175,7700.0
2014-07-22 10:50:00,55.93,56.09,55.93,56.06,116600.0,48.8175,48.9571,48.8175,48.9309,116600.0
2014-07-22 11:00:00,56.07,56.22,56.06,56.22,18200.0,48.9397,49.0706,48.9309,49.0706,18200.0
2014-07-22 11:10:00,56.22,56.22,56.16,56.2,17100.0,49.0706,49.0706,49.0182,49.0531,17100.0
2014-07-22 11:20:00,56.18,56.23,56.15,56.17,23100.0,49.0357,49.0793,49.0095,49.0269,23100.0
2014-07-22 11:30:00,56.17,56.17,56.07,56.12,17600.0,49.0269,49.0269,48.9397,48.9833,17600.0
2014-07-22 11:40:00,56.13,56.19,56.11,56.12,13400.0,48.992,49.0444,48.9746,48.9833,13400.0
2014-07-22 11:50:00,56.11,56.12,56.05,56.05,15500.0,48.9746,48.9833,48.9222,48.9222,15500.0
2014-07-22 12:00:00,56.07,56.09,55.96,55.98,15300.0,48.9397,48.9571,48.8436,48.8611,15300.0
2014-07-22 12:10:00,55.97,56.05,55.97,56.05,12800.0,48.8524,48.9222,48.8524,48.9222,12800.0
2014-07-22 12:20:00,56.06,56.16,56.04,56.16,12300.0,48.9309,49.0182,48.9135,49.0182,12300.0
2014-07-22 12:30:00,56.15,56.22,56.14,56.22,25600.0,49.0095,49.0706,49.0008,49.0706,25600.0
2014-07-22 12:40:00,56.21,56.26,56.2,56.26,10400.0,49.0618,49.1055,49.0531,49.1055,10400.0
2014-07-22 12:50:00,56.25,56.26,56.21,56.24,8100.0,49.0968,49.1055,49.0618,49.088,8100.0
2014-07-22 13:00:00,56.24,56.31,56.24,56.31,15300.0,49.088,49.1491,49.088,49.1491,15300.0
2014-07-22 13:10:00,56.3,56.39,56.3,56.37,13200.0,49.1404,49.219,49.1404,49.2015,13200.0
2014-07-22 13:20:00,56.35,56.42,56.34,56.35,12100.0,49.184,49.2451,49.1753,49.184,12100.0
2014-07-22 13:30:00,56.36,56.4,56.33,56.39,13400.0,49.1928,49.2277,49.1666,49.219,13400.0
2014-07-22 13:40:00,56.4,56.48,56.36,56.48,25300.0,49.2277,49.2975,49.1928,49.2975,25300.0
2014-07-22 13:50:00,56.47,56.54,56.42,56.49,26900.0,49.2888,49.3499,49.2451,49.3062,26900.0
2014-07-22 14:00:00,56.49,56.56,56.44,56.54,27600.0,49.3062,49.3673,49.2626,49.3499,27600.0
2014-07-22 14:10:00,56.55,56.62,56.54,56.6,21500.0,49.3586,49.4197,49.3499,49.4023,21500.0
2014-07-22 14:20:00,56.6,56.67,56.57,56.62,21200.0,49.4023,49.4634,49.3761,49.4197,21200.0
2014-07-22 14:30:00,56.62,56.62,56.51,56.53,25800.0,49.4197,49.4197,49.3237,49.3412,25800.0
2014-07-22 14:40:00,56.53,56.53,56.35,56.35,20200.0,49.3412,49.3412,49.184,49.184,20200.0
2014-07-22 14:50:00,56.36,56.56,56.34,56.56,23800.0,49.1928,49.3673,49.1753,49.3673,23800.0
2014-07-22 15:00:00,56.56,56.61,56.5,56.58,28700.0,49.3673,49.411,49.315,49.3848,28700.0
2014-07-22 15:10:00,56.58,56.68,56.57,56.58,44000.0,49.3848,49.4721,49.3761,49.3848,44000.0
2014-07-22 15:20:00,56.58,56.59,56.46,56.51,53200.0,49.3848,49.3935,49.2801,49.3237,53200.0
2014-07-22 15:30:00,56.52,56.61,56.52,56.61,43600.0,49.3324,49.411,49.3324,49.411,43600.0
2014-07-22 15:40:00,56.61,56.61,56.49,56.54,74300.0,49.411,49.411,49.3062,49.3499,74300.0
2014-07-22 15:50:00,56.54,56.61,56.53,56.58,138700.0,49.3499,49.411,49.3412,49.3848,138700.0
2014-07-23 09:30:00,56.6,56.69,56.34,56.38,180000.0,49.4023,49.4808,49.1753,49.2102,180000.0
2014-07-23 09:40:00,56.37,56.4,56.18,56.19,133600.0,49.2015,49.2277,49.0357,49.0444,133600.0
2014-07-23 09:50:00,56.2,56.46,56.19,56.46,48300.0,49.0531,49.2801,49.0444,49.2801,48300.0
2014-07-23 10:00:00,56.45,56.61,56.38,56.56,64600.0,49.2713,49.411,49.2102,49.3673,64600.0
2014-07-23 10:10:00,56.59,56.66,56.56,56.6,42500.0,49.3935,49.4546,49.3673,49.4023,42500.0
2014-07-23 10:20:00,56.59,56.82,56.57,56.8,60400.0,49.3935,49.5943,49.3761,49.5768,60400.0
2014-07-23 10:30:00,56.8,56.92,56.74,56.79,24200.0,49.5768,49.6816,49.5244,49.5681,24200.0
2014-07-23 10:40:00,56.79,56.96,56.72,56.91,57300.0,49.5681,49.7165,49.507,49.6728,57300.0
2014-07-23 10:50:00,56.9,56.93,56.79,56.9,40100.0,49.6641,49.6903,49.5681,49.6641,40100.0
2014-07-23 11:00:00,56.9,56.93,56.84,56.85,45600.0,49.6641,49.6903,49.6117,49.6205,45600.0
2014-07-23 11:10:00,56.86,56.86,56.63,56.63,26100.0,49.6292,49.6292,49.4284,49.4284,26100.0
2014-07-23 11:20:00,56.65,56.65,56.53,56.54,14600.0,49.4459,49.4459,49.3412,49.3499,14600.0
2014-07-23 11:30:00,56.54,56.63,56.54,56.55,23400.0,49.3499,49.4284,49.3499,49.3586,23400.0
2014-07-23 11:40:00,56.55,56.6,56.5,56.59,23300.0,49.3586,49.4023,49.315,49.3935,23300.0
2014-07-23 11:50:00,56.6,56.74,56.59,56.72,29000.0,49.4023,49.5244,49.3935,49.507,29000.0
2014-07-23 12:00:00,56.73,56.73,56.64,56.7,27600.0,49.5157,49.5157,49.4372,49.4895,27600.0
2014-07-23 12:10:00,56.69,56.69,56.63,56.65,18600.0,49.4808,49.4808,49.4284,49.4459,18600.0
2014-07-23 12:20:00,56.65,56.68,56.65,56.66,19300.0,49.4459,49.4721,49.4459,49.4546,19300.0
2014-07-23 12:30:00,56.66,56.66,56.39,56.4,23400.0,49.4546,49.4546,49.219,49.2277,23400.0
2014-07-23 12:40:00,56.4,56.4,56.29,56.29,16000.0,49.2277,49.2277,49.1317,49.1317,16000.0
2014-07-23 12:50:00,56.3,56.32,56.23,56.27,9300.0,49.1404,49.1579,49.0793,49.1142,9300.0
2014-07-23 13:00:00,56.26,56.52,56.26,56.44,29600.0,49.1055,49.3324,49.1055,49.2626,29600.0
2014-07-23 13:10:00,56.45,56.45,56.36,56.38,11000.0,49.2713,49.2713,49.1928,49.2102,11000.0
2014-07-23 13:20:00,56.39,56.39,56.28,56.28,12900.0,49.219,49.219,49.1229,49.1229,12900.0
2014-07-23 13:30:00,56.27,56.27,56.23,56.27,12000.0,49.1142,49.1142,49.0793,49.1142,12000.0
2014-07-23 13:40:00,56.26,56.34,56.26,56.28,18100.0,49.1055,49.1753,49.1055,49.1229,18100.0
2014-07-23 13:50:00,56.26,56.26,56.21,56.21,14000.0,49.1055,49.1055,49.0618,49.0618,14000.0
2014-07-23 14:00:00,56.22,56.26,56.18,56.25,19400.0,49.0706,49.1055,49.0357,49.0968,19400.0
2014-07-23 14:10:00,56.26,56.26,56.11,56.11,24700.0,49.1055,49.1055,48.9746,48.9746,24700.0
2014-07-23 14:20:00,56.12,56.22,56.12,56.15,19300.0,48.9833,49.0706,48.9833,49.0095,19300.0
2014-07-23 14:30:00,56.16,56.24,56.16,56.22,19800.0,49.0182,49.088,49.0182,49.0706,19800.0
2014-07-23 14:40:00,56.23,56.23,56.15,56.15,21100.0,49.0793,49.0793,49.0095,49.0095,21100.0
2014-07-23 14:50:00,56.15,56.24,56.13,56.21,23800.0,49.0095,49.088,48.992,49.0618,23800.0
2014-07-23 15:00:00,56.21,56.21,56.08,56.09,31800.0,49.0618,49.0618,48.9484,48.9571,31800.0
2014-07-23 15:10:00,56.09,56.12,56.07,56.12,33900.0,48.9571,48.9833,48.9397,48.9833,33900.0
2014-07-23 15:20:00,56.12,56.29,56.1,56.28,89400.0,48.9833,49.1317,48.9658,49.1229,89400.0
2014-07-23 15:30:00,56.28,56.37,56.28,56.36,83400.0,49.1229,49.2015,49.1229,49.1928,83400.0
2014-07-23 15:40:00,56.35,56.39,56.23,56.23,92800.0,49.184,49.219,49.0793,49.0793,92800.0
2014-07-23 15:50:00,56.24,56.3,56.19,56.24,161300.0,49.088,49.1404,49.0444,49.088,161300.0
2014-07-24 09:30:00,60.0,61.36,59.99,60.7,699800.0,52.3699,53.5569,52.3612,52.9809,699800.0
2014-07-24 09:40:00,60.77,61.22,60.32,60.75,177800.0,53.042,53.4347,52.6492,53.0245,177800.0
2014-07-24 09:50:00,60.8,60.98,60.66,60.67,222300.0,53.0681,53.2253,52.9459,52.9547,222300.0
2014-07-24 10:00:00,60.69,60.93,60.42,60.91,262300.0,52.9721,53.1816,52.7365,53.1642,262300.0
2014-07-24 10:10:00,60.9,60.92,60.53,60.65,136800.0,53.1554,53.1729,52.8325,52.9372,136800.0
2014-07-24 10:20:00,60.64,60.78,60.34,60.67,96700.0,52.9285,53.0507,52.6666,52.9547,96700.0
2014-07-24 10:30:00,60.67,60.74,60.5,60.57,145300.0,52.9547,53.0158,52.8063,52.8674,145300.0
2014-07-24 10:40:00,60.57,60.61,60.55,60.59,146700.0,52.8674,52.9023,52.8499,52.8849,146700.0
2014-07-24 10:50:00,60.58,60.69,60.52,60.6,257300.0,52.8761,52.9721,52.8238,52.8936,257300.0
2014-07-24 11:00:00,60.59,60.6,59.98,60.5,271000.0,52.8849,52.8936,52.3524,52.8063,271000.0
2014-07-24 11:10:00,60.51,60.82,60.51,60.8,157300.0,52.815,53.0856,52.815,53.0681,157300.0
2014-07-24 11:20:00,60.8,61.05,60.72,61.0,265100.0,53.0681,53.2864,52.9983,53.2427,265100.0
2014-07-24 11:30:00,60.98,61.3,60.85,60.97,136100.0,53.2253,53.5046,53.1118,53.2165,136100.0
2014-07-24 11:40:00,60.97,61.04,60.92,61.0,193200.0,53.2165,53.2776,53.1729,53.2427,193200.0
2014-07-24 11:50:00,61.0,61.02,60.86,60.94,91900.0,53.2427,53.2602,53.1205,53.1903,91900.0
2014-07-24 12:00:00,60.89,61.03,60.88,60.97,109400.0,53.1467,53.2689,53.138,53.2165,109400.0
2014-07-24 12:10:00,60.99,61.01,60.92,60.94,80600.0,53.234,53.2514,53.1729,53.1903,80600.0
2014-07-24 12:20:00,60.94,61.0,60.76,60.76,92700.0,53.1903,53.2427,53.0332,53.0332,92700.0
2014-07-24 12:30:00,60.79,60.79,60.37,60.4,113300.0,53.0594,53.0594,52.6928,52.719,113300.0
2014-07-24 12:40:00,60.41,60.42,60.26,60.39,70000.0,52.7277,52.7365,52.5968,52.7103,70000.0
2014-07-24 12:50:00,60.39,60.63,60.39,60.5,82600.0,52.7103,52.9198,52.7103,52.8063,82600.0
2014-07-24 13:00:00,60.5,60.5,60.31,60.34,41800.0,52.8063,52.8063,52.6405,52.6666,41800.0
2014-07-24 13:10:00,60.35,60.42,60.34,60.4,43300.0,52.6754,52.7365,52.6666,52.719,43300.0
2014-07-24 13:20:00,60.4,60.5,60.35,60.39,60900.0,52.719,52.8063,52.6754,52.7103,60900.0
2014-07-24 13:30:00,60.39,60.54,60.39,60.49,49100.0,52.7103,52.8412,52.7103,52.7976,49100.0
2014-07-24 13:40:00,60.48,60.53,60.48,60.5,61300.0,52.7888,52.8325,52.7888,52.8063,61300.0
2014-07-24 13:50:00,60.5,60.51,60.43,60.45,70400.0,52.8063,52.815,52.7452,52.7627,70400.0
2014-07-24 14:00:00,60.45,60.5,60.39,60.48,48600.0,52.7627,52.8063,52.7103,52.7888,48600.0
2014-07-24 14:10:00,60.48,60.58,60.46,60.58,90200.0,52.7888,52.8761,52.7714,52.8761,90200.0
2014-07-24 14:20:00,60.58,60.83,60.58,60.72,50200.0,52.8761,53.0943,52.8761,52.9983,50200.0
2014-07-24 14:30:00,60.72,60.8,60.59,60.79,57300.0,52.9983,53.0681,52.8849,53.0594,57300.0
2014-07-24 14:40:00,60.79,60.79,60.61,60.61,77800.0,53.0594,53.0594,52.9023,52.9023,77800.0
2014-07-24 14:50:00,60.62,60.64,60.53,60.6,58800.0,52.911,52.9285,52.8325,52.8936,58800.0
2014-07-24 15:00:00,60.6,60.61,60.43,60.6,107500.0,52.8936,52.9023,52.7452,52.8936,107500.0
2014-07-24 15:10:00,60.6,60.75,60.51,60.63,76700.0,52.8936,53.0245,52.815,52.9198,76700.0
2014-07-24 15:20:00,60.65,60.73,60.48,60.51,107800.0,52.9372,53.007,52.7888,52.815,107800.0
2014-07-24 15:30:00,60.5,60.54,60.46,60.47,124600.0,52.8063,52.8412,52.7714,52.7801,124600.0
2014-07-24 15:40:00,60.47,60.59,60.47,60.57,150000.0,52.7801,52.8849,52.7801,52.8674,150000.0
2014-07-24 15:50:00,60.56,60.61,60.5,60.56,253200.0,52.8587,52.9023,52.8063,52.8587,253200.0
2014-07-25 09:30:00,60.72,61.49,60.66,61.48,276200.0,52.9983,53.6704,52.9459,53.6617,276200.0
2014-07-25 09:40:00,61.45,61.77,61.42,61.72,290700.0,53.6355,53.9148,53.6093,53.8711,290700.0
2014-07-25 09:50:00,61.74,61.76,61.23,61.33,167600.0,53.8886,53.9061,53.4435,53.5307,167600.0
2014-07-25 10:00:00,61.33,61.46,61.19,61.44,76000.0,53.5307,53.6442,53.4085,53.6268,76000.0
2014-07-25 10:10:00,61.44,61.66,61.39,61.63,58300.0,53.6268,53.8188,53.5831,53.7926,58300.0
2014-07-25 10:20:00,61.63,61.69,61.59,61.65,67100.0,53.7926,53.845,53.7577,53.8101,67100.0
2014-07-25 10:30:00,61.65,61.88,61.65,61.82,60100.0,53.8101,54.0108,53.8101,53.9584,60100.0
2014-07-25 10:40:00,61.83,61.9,61.81,61.88,66500.0,53.9672,54.0283,53.9497,54.0108,66500.0
2014-07-25 10:50:00,61.87,61.96,61.81,61.85,41000.0,54.0021,54.0806,53.9497,53.9846,41000.0
2014-07-25 11:00:00,61.84,61.88,61.67,61.87,48400.0,53.9759,54.0108,53.8275,54.0021,48400.0
2014-07-25 11:10:00,61.86,61.96,61.73,61.74,86200.0,53.9933,54.0806,53.8799,53.8886,86200.0
2014-07-25 11:20:00,61.74,61.83,61.57,61.62,56400.0,53.8886,53.9672,53.7402,53.7839,56400.0
2014-07-25 11:30:00,61.59,61.83,61.59,61.83,37200.0,53.7577,53.9672,53.7577,53.9672,37200.0
2014-07-25 11:40:00,61.83,61.96,61.77,61.9,61700.0,53.9672,54.0806,53.9148,54.0283,61700.0
2014-07-25 11:50:00,61.91,62.13,61.89,61.97,41900.0,54.037,54.229,54.0195,54.0894,41900.0
2014-07-25 12:00:00,61.99,62.25,61.99,62.09,46600.0,54.1068,54.3338,54.1068,54.1941,46600.0
2014-07-25 12:10:00,62.09,62.36,62.07,62.36,35400.0,54.1941,54.4298,54.1766,54.4298,35400.0
2014-07-25 12:20:00,62.37,62.5,62.26,62.38,81300.0,54.4385,54.552,54.3425,54.4472,81300.0
2014-07-25 12:30:00,62.38,62.45,62.3,62.42,53000.0,54.4472,54.5083,54.3774,54.4821,53000.0
2014-07-25 12:40:00,62.4,62.4,62.25,62.29,30500.0,54.4647,54.4647,54.3338,54.3687,30500.0
2014-07-25 12:50:00,62.29,62.39,62.26,62.37,53700.0,54.3687,54.4559,54.3425,54.4385,53700.0
2014-07-25 13:00:00,62.38,62.46,62.31,62.36,48000.0,54.4472,54.517,54.3861,54.4298,48000.0
2014-07-25 13:10:00,62.36,62.39,62.3,62.35,28500.0,54.4298,54.4559,54.3774,54.421,28500.0
2014-07-25 13:20:00,62.35,62.47,62.35,62.41,27700.0,54.421,54.5258,54.421,54.4734,27700.0
2014-07-25 13:30:00,62.42,62.6,62.38,62.6,55500.0,54.4821,54.6392,54.4472,54.6392,55500.0
2014-07-25 13:40:00,62.6,62.66,62.53,62.6,56400.0,54.6392,54.6916,54.5781,54.6392,56400.0
2014-07-25 13:50:00,62.61,62.67,62.52,62.53,64700.0,54.648,54.7003,54.5694,54.5781,64700.0
2014-07-25 14:00:00,62.51,62.66,62.51,62.65,38500.0,54.5607,54.6916,54.5607,54.6829,38500.0
2014-07-25 14:10:00,62.64,62.67,62.59,62.66,69500.0,54.6742,54.7003,54.6305,54.6916,69500.0
2014-07-25 14:20:00,62.65,62.83,62.55,62.74,71200.0,54.6829,54.84,54.5956,54.7614,71200.0
2014-07-25 14:30:00,62.73,62.95,62.73,62.94,58100.0,54.7527,54.9447,54.7527,54.936,58100.0
2014-07-25 14:40:00,62.93,63.25,62.92,63.12,122400.0,54.9273,55.2066,54.9185,55.0931,122400.0
2014-07-25 14:50:00,63.12,63.19,62.94,63.13,73500.0,55.0931,55.1542,54.936,55.1018,73500.0
2014-07-25 15:00:00,63.1,63.17,62.87,62.88,74900.0,55.0757,55.1368,54.8749,54.8836,74900.0
2014-07-25 15:10:00,62.87,62.88,62.68,62.73,74200.0,54.8749,54.8836,54.7091,54.7527,74200.0
2014-07-25 15:20:00,62.74,63.08,62.74,63.08,62000.0,54.7614,55.0582,54.7614,55.0582,62000.0
2014-07-25 15:30:00,63.08,63.14,62.9,63.02,89200.0,55.0582,55.1106,54.9011,55.0058,89200.0
2014-07-25 15:40:00,63.02,63.11,62.85,62.95,152100.0,55.0058,55.0844,54.8574,54.9447,152100.0
2014-07-25 15:50:00,62.95,63.1,62.92,63.06,222400.0,54.9447,55.0757,54.9185,55.0407,222400.0
2014-07-28 09:30:00,62.88,63.47,62.87,63.16,92400.0,54.8836,55.3986,54.8749,55.128,92400.0
2014-07-28 09:40:00,63.18,63.27,62.79,62.8,59800.0,55.1455,55.224,54.8051,54.8138,59800.0
2014-07-28 09:50:00,62.8,62.96,62.6,62.6,59700.0,54.8138,54.9535,54.6392,54.6392,59700.0
2014-07-28 10:00:00,62.62,62.79,62.57,62.59,60100.0,54.6567,54.8051,54.6131,54.6305,60100.0
2014-07-28 10:10:00,62.59,62.71,62.55,62.58,30600.0,54.6305,54.7353,54.5956,54.6218,30600.0
2014-07-28 10:20:00,62.57,62.6,62.48,62.6,61700.0,54.6131,54.6392,54.5345,54.6392,61700.0
2014-07-28 10:30:00,62.6,62.84,62.6,62.8,109900.0,54.6392,54.8487,54.6392,54.8138,109900.0
2014-07-28 10:40:00,62.8,62.91,62.79,62.84,31200.0,54.8138,54.9098,54.8051,54.8487,31200.0
2014-07-28 10:50:00,62.83,62.88,62.68,62.68,15700.0,54.84,54.8836,54.7091,54.7091,15700.0
2014-07-28 11:00:00,62.67,62.73,62.63,62.69,23700.0,54.7003,54.7527,54.6654,54.7178,23700.0
2014-07-28 11:10:00,62.7,62.85,62.7,62.81,14400.0,54.7265,54.8574,54.7265,54.8225,14400.0
2014-07-28 11:20:00,62.81,62.99,62.81,62.96,25500.0,54.8225,54.9796,54.8225,54.9535,25500.0
2014-07-28 11:30:00,62.96,63.0,62.82,62.83,24400.0,54.9535,54.9884,54.8313,54.84,24400.0
2014-07-28 11:40:00,62.83,62.84,62.58,62.75,54900.0,54.84,54.8487,54.6218,54.7702,54900.0
2014-07-28 11:50:00,62.74,62.74,62.5,62.53,35700.0,54.7614,54.7614,54.552,54.5781,35700.0
2014-07-28 12:00:00,62.53,62.81,62.53,62.76,14700.0,54.5781,54.8225,54.5781,54.7789,14700.0
2014-07-28 12:10:00,62.78,62.8,62.7,62.79,11000.0,54.7964,54.8138,54.7265,54.8051,11000.0
2014-07-28 12:20:00,62.79,62.84,62.78,62.8,13100.0,54.8051,54.8487,54.7964,54.8138,13100.0
2014-07-28 12:30:00,62.79,62.88,62.78,62.86,12200.0,54.8051,54.8836,54.7964,54.8662,12200.0
2014-07-28 12:40:00,62.86,62.89,62.81,62.85,10500.0,54.8662,54.8924,54.8225,54.8574,10500.0
2014-07-28 12:50:00,62.86,62.95,62.85,62.95,9700.0,54.8662,54.9447,54.8574,54.9447,9700.0
2014-07-28 13:00:00,62.93,62.93,62.83,62.93,9200.0,54.9273,54.9273,54.84,54.9273,9200.0
2014-07-28 13:10:00,62.93,62.96,62.88,62.92,14400.0,54.9273,54.9535,54.8836,54.9185,14400.0
2014-07-28 13:20:00,62.91,63.0,62.89,62.9,25400.0,54.9098,54.9884,54.8924,54.9011,25400.0
2014-07-28 13:30:00,62.93,63.02,62.92,62.98,27600.0,54.9273,55.0058,54.9185,54.9709,27600.0
2014-07-28 13:40:00,62.98,63.0,62.85,62.85,24500.0,54.9709,54.9884,54.8574,54.8574,24500.0
2014-07-28 13:50:00,62.85,62.92,62.8,62.88,24900.0,54.8574,54.9185,54.8138,54.8836,24900.0
2014-07-28 14:00:00,62.87,62.87,62.8,62.84,24400.0,54.8749,54.8749,54.8138,54.8487,24400.0
2014-07-28 14:10:00,62.84,62.9,62.75,62.75,17500.0,54.8487,54.9011,54.7702,54.7702,17500.0
2014-07-28 14:20:00,62.75,62.76,62.66,62.72,24400.0,54.7702,54.7789,54.6916,54.744,24400.0
2014-07-28 14:30:00,62.72,62.84,62.72,62.84,20300.0,54.744,54.8487,54.744,54.8487,20300.0
2014-07-28 14:40:00,62.85,62.87,62.74,62.79,30000.0,54.8574,54.8749,54.7614,54.8051,30000.0
2014-07-28 14:50:00,62.78,62.83,62.67,62.67,29500.0,54.7964,54.84,54.7003,54.7003,29500.0
2014-07-28 15:00:00,62.67,62.73,62.66,62.7,37100.0,54.7003,54.7527,54.6916,54.7265,37100.0
2014-07-28 15:10:00,62.7,62.71,62.55,62.59,37600.0,54.7265,54.7353,54.5956,54.6305,37600.0
2014-07-28 15:20:00,62.58,62.61,62.5,62.5,31700.0,54.6218,54.648,54.552,54.552,31700.0
2014-07-28 15:30:00,62.5,62.6,62.45,62.45,55700.0,54.552,54.6392,54.5083,54.5083,55700.0
2014-07-28 15:40:00,62.45,62.57,62.41,62.54,152200.0,54.5083,54.6131,54.4734,54.5869,152200.0
2014-07-28 15:50:00,62.55,62.69,62.55,62.63,220900.0,54.5956,54.7178,54.5956,54.6654,220900.0
2014-07-29 09:30:00,62.41,62.76,62.37,62.74,89600.0,54.4734,54.7789,54.4385,54.7614,89600.0
2014-07-29 09:40:00,62.77,62.95,62.65,62.92,42600.0,54.7876,54.9447,54.6829,54.9185,42600.0
2014-07-29 09:50:00,62.93,62.95,62.78,62.95,30700.0,54.9273,54.9447,54.7964,54.9447,30700.0
2014-07-29 10:00:00,62.96,63.04,62.87,62.94,27300.0,54.9535,55.0233,54.8749,54.936,27300.0
2014-07-29 10:10:00,62.91,62.93,62.66,62.66,34400.0,54.9098,54.9273,54.6916,54.6916,34400.0
2014-07-29 10:20:00,62.68,62.77,62.62,62.77,41400.0,54.7091,54.7876,54.6567,54.7876,41400.0
2014-07-29 10:30:00,62.77,62.84,62.73,62.79,18300.0,54.7876,54.8487,54.7527,54.8051,18300.0
2014-07-29 10:40:00,62.8,62.87,62.77,62.81,13200.0,54.8138,54.8749,54.7876,54.8225,13200.0
2014-07-29 10:50:00,62.8,62.82,62.6,62.6,14900.0,54.8138,54.8313,54.6392,54.6392,14900.0
2014-07-29 11:00:00,62.58,62.65,62.37,62.37,15400.0,54.6218,54.6829,54.4385,54.4385,15400.0
2014-07-29 11:10:00,62.38,62.55,62.32,62.48,15500.0,54.4472,54.5956,54.3948,54.5345,15500.0
2014-07-29 11:20:00,62.49,62.69,62.47,62.57,23800.0,54.5432,54.7178,54.5258,54.6131,23800.0
2014-07-29 11:30:00,62.57,62.62,62.48,62.49,13400.0,54.6131,54.6567,54.5345,54.5432,13400.0
2014-07-29 11:40:00,62.48,62.6,62.43,62.47,17200.0,54.5345,54.6392,54.4909,54.5258,17200.0
2014-07-29 11:50:00,62.49,62.52,62.36,62.43,34100.0,54.5432,54.5694,54.4298,54.4909,34100.0
2014-07-29 12:00:00,62.43,62.52,62.36,62.51,25800.0,54.4909,54.5694,54.4298,54.5607,25800.0
2014-07-29 12:10:00,62.51,62.62,62.48,62.53,33200.0,54.5607,54.6567,54.5345,54.5781,33200.0
2014-07-29 12:20:00,62.53,62.69,62.51,62.59,14200.0,54.5781,54.7178,54.5607,54.6305,14200.0
2014-07-29 12:30:00,62.58,62.65,62.58,62.6,25400.0,54.6218,54.6829,54.6218,54.6392,25400.0
2014-07-29 12:40:00,62.61,62.62,62.53,62.61,21700.0,54.648,54.6567,54.5781,54.648,21700.0
2014-07-29 12:50:00,62.61,62.64,62.53,62.54,25400.0,54.648,54.6742,54.5781,54.5869,25400.0
2014-07-29 13:00:00,62.54,62.56,62.52,62.56,12500.0,54.5869,54.6043,54.5694,54.6043,12500.0
2014-07-29 13:10:00,62.57,62.57,62.49,62.55,28400.0,54.6131,54.6131,54.5432,54.5956,28400.0
2014-07-29 13:20:00,62.55,62.62,62.53,62.59,19800.0,54.5956,54.6567,54.5781,54.6305,19800.0
2014-07-29 13:30:00,62.59,62.59,62.51,62.53,21600.0,54.6305,54.6305,54.5607,54.5781,21600.0
2014-07-29 13:40:00,62.53,62.55,62.43,62.51,14500.0,54.5781,54.5956,54.4909,54.5607,14500.0
2014-07-29 13:50:00,62.52,62.55,62.48,62.48,9500.0,54.5694,54.5956,54.5345,54.5345,9500.0
2014-07-29 14:00:00,62.48,62.55,62.48,62.51,12300.0,54.5345,54.5956,54.5345,54.5607,12300.0
2014-07-29 14:10:00,62.51,62.54,62.48,62.48,16600.0,54.5607,54.5869,54.5345,54.5345,16600.0
2014-07-29 14:20:00,62.49,62.49,62.25,62.3,33600.0,54.5432,54.5432,54.3338,54.3774,33600.0
2014-07-29 14:30:00,62.33,62.35,62.25,62.26,42000.0,54.4036,54.421,54.3338,54.3425,42000.0
2014-07-29 14:40:00,62.27,62.28,62.17,62.21,49200.0,54.3512,54.3599,54.2639,54.2988,49200.0
2014-07-29 14:50:00,62.22,62.25,62.1,62.12,50000.0,54.3076,54.3338,54.2028,54.2203,50000.0
2014-07-29 15:00:00,62.12,62.19,62.05,62.1,63500.0,54.2203,54.2814,54.1592,54.2028,63500.0
2014-07-29 15:10:00,62.11,62.21,62.04,62.18,62100.0,54.2116,54.2988,54.1505,54.2727,62100.0
2014-07-29 15:20:00,62.21,62.25,62.02,62.05,83800.0,54.2988,54.3338,54.133,54.1592,83800.0
2014-07-29 15:30:00,62.05,62.13,62.03,62.1,80200.0,54.1592,54.229,54.1417,54.2028,80200.0
2014-07-29 15:40:00,62.09,62.1,62.0,62.05,93300.0,54.1941,54.2028,54.1155,54.1592,93300.0
2014-07-29 15:50:00,62.05,62.07,61.97,62.01,146500.0,54.1592,54.1766,54.0894,54.1243,146500.0
2014-07-30 09:30:00,62.05,62.31,62.0,62.0,80000.0,54.1592,54.3861,54.1155,54.1155,80000.0
2014-07-30 09:40:00,62.04,62.33,62.04,62.18,56700.0,54.1505,54.4036,54.1505,54.2727,56700.0
2014-07-30 09:50:00,62.19,62.23,61.97,62.01,103200.0,54.2814,54.3163,54.0894,54.1243,103200.0
2014-07-30 10:00:00,61.99,62.01,61.59,61.66,108100.0,54.1068,54.1243,53.7577,53.8188,108100.0
2014-07-30 10:10:00,61.68,61.78,61.62,61.66,57300.0,53.8362,53.9235,53.7839,53.8188,57300.0
2014-07-30 10:20:00,61.65,61.72,61.61,61.65,32500.0,53.8101,53.8711,53.7751,53.8101,32500.0
2014-07-30 10:30:00,61.64,61.77,61.54,61.55,43500.0,53.8013,53.9148,53.714,53.7228,43500.0
2014-07-30 10:40:00,61.57,61.63,61.34,61.53,54600.0,53.7402,53.7926,53.5395,53.7053,54600.0
2014-07-30 10:50:00,61.52,61.66,61.49,61.5,27200.0,53.6966,53.8188,53.6704,53.6791,27200.0
2014-07-30 11:00:00,61.5,61.55,61.4,61.51,23500.0,53.6791,53.7228,53.5918,53.6879,23500.0
2014-07-30 11:10:00,61.54,61.74,61.53,61.73,30100.0,53.714,53.8886,53.7053,53.8799,30100.0
2014-07-30 11:20:00,61.73,61.75,61.62,61.68,15300.0,53.8799,53.8973,53.7839,53.8362,15300.0
2014-07-30 11:30:00,61.69,61.78,61.59,61.71,24700.0,53.845,53.9235,53.7577,53.8624,24700.0
2014-07-30 11:40:00,61.7,61.77,61.58,61.62,20500.0,53.8537,53.9148,53.749,53.7839,20500.0
2014-07-30 11:50:00,61.61,61.64,61.47,61.51,18300.0,53.7751,53.8013,53.6529,53.6879,18300.0
2014-07-30 12:00:00,61.54,61.55,61.36,61.36,34000.0,53.714,53.7228,53.5569,53.5569,34000.0
2014-07-30 12:10:00,61.38,61.51,61.36,61.4,22300.0,53.5744,53.6879,53.5569,53.5918,22300.0
2014-07-30 12:20:00,61.4,61.48,61.37,61.41,25000.0,53.5918,53.6617,53.5657,53.6006,25000.0
2014-07-30 12:30:00,61.41,61.45,61.36,61.45,58200.0,53.6006,53.6355,53.5569,53.6355,58200.0
2014-07-30 12:40:00,61.45,61.45,61.35,61.41,23200.0,53.6355,53.6355,53.5482,53.6006,23200.0
2014-07-30 12:50:00,61.39,61.45,61.39,61.44,16600.0,53.5831,53.6355,53.5831,53.6268,16600.0
2014-07-30 13:00:00,61.44,61.45,61.35,61.43,15400.0,53.6268,53.6355,53.5482,53.618,15400.0
2014-07-30 13:10:00,61.43,61.48,61.35,61.35,14600.0,53.618,53.6617,53.5482,53.5482,14600.0
2014-07-30 13:20:00,61.37,61.4,61.25,61.31,35300.0,53.5657,53.5918,53.4609,53.5133,35300.0
2014-07-30 13:30:00,61.31,61.4,61.28,61.38,20500.0,53.5133,53.5918,53.4871,53.5744,20500.0
2014-07-30 13:40:00,61.39,61.43,61.32,61.41,22100.0,53.5831,53.618,53.522,53.6006,22100.0
2014-07-30 13:50:00,61.39,61.4,61.33,61.37,24000.0,53.5831,53.5918,53.5307,53.5657,24000.0
2014-07-30 14:00:00,61.37,61.56,61.27,61.49,41000.0,53.5657,53.7315,53.4784,53.6704,41000.0
2014-07-30 14:10:00,61.5,61.71,61.5,61.64,27600.0,53.6791,53.8624,53.6791,53.8013,27600.0
2014-07-30 14:20:00,61.66,61.71,61.51,61.53,40000.0,53.8188,53.8624,53.6879,53.7053,40000.0
2014-07-30 14:30:00,61.54,61.55,61.46,61.5,34000.0,53.714,53.7228,53.6442,53.6791,34000.0
2014-07-30 14:40:00,61.5,61.53,61.41,61.47,19000.0,53.6791,53.7053,53.6006,53.6529,19000.0
2014-07-30 14:50:00,61.49,61.52,61.34,61.5,83500.0,53.6704,53.6966,53.5395,53.6791,83500.0
2014-07-30 15:00:00,61.51,61.67,61.42,61.63,43100.0,53.6879,53.8275,53.6093,53.7926,43100.0
2014-07-30 15:10:00,61.63,61.77,61.58,61.77,36700.0,53.7926,53.9148,53.749,53.9148,36700.0
2014-07-30 15:20:00,61.76,61.81,61.73,61.75,42300.0,53.9061,53.9497,53.8799,53.8973,42300.0
2014-07-30 15:30:00,61.73,61.91,61.72,61.83,34000.0,53.8799,54.037,53.8711,53.9672,34000.0
2014-07-30 15:40:00,61.82,61.84,61.79,61.79,46000.0,53.9584,53.9759,53.9322,53.9322,46000.0
2014-07-30 15:50:00,61.79,61.83,61.76,61.79,153300.0,53.9322,53.9672,53.9061,53.9322,153300.0
2014-07-31 09:30:00,61.21,61.56,60.9,61.47,62300.0,53.426,53.7315,53.1554,53.6529,62300.0
2014-07-31 09:40:00,61.45,61.75,61.39,61.7,40100.0,53.6355,53.8973,53.5831,53.8537,40100.0
2014-07-31 09:50:00,61.72,61.72,61.43,61.46,27200.0,53.8711,53.8711,53.618,53.6442,27200.0
2014-07-31 10:00:00,61.45,61.45,61.22,61.27,32800.0,53.6355,53.6355,53.4347,53.4784,32800.0
2014-07-31 10:10:00,61.28,61.45,61.2,61.41,42900.0,53.4871,53.6355,53.4173,53.6006,42900.0
2014-07-31 10:20:00,61.39,61.39,61.13,61.16,54000.0,53.5831,53.5831,53.3562,53.3824,54000.0
2014-07-31 10:30:00,61.18,61.21,60.97,61.11,33500.0,53.3998,53.426,53.2165,53.3387,33500.0
2014-07-31 10:40:00,61.1,61.12,60.91,60.96,35400.0,53.33,53.3475,53.1642,53.2078,35400.0
2014-07-31 10:50:00,60.96,60.98,60.63,60.63,50200.0,53.2078,53.2253,52.9198,52.9198,50200.0
2014-07-31 11:00:00,60.63,60.82,60.6,60.82,45900.0,52.9198,53.0856,52.8936,53.0856,45900.0
2014-07-31 11:10:00,60.81,60.82,60.72,60.76,24200.0,53.0769,53.0856,52.9983,53.0332,24200.0
2014-07-31 11:20:00,60.76,60.85,60.69,60.71,21800.0,53.0332,53.1118,52.9721,52.9896,21800.0
2014-07-31 11:30:00,60.72,60.78,60.68,60.77,18400.0,52.9983,53.0507,52.9634,53.042,18400.0
2014-07-31 11:40:00,60.78,60.81,60.53,60.53,38700.0,53.0507,53.0769,52.8325,52.8325,38700.0
2014-07-31 11:50:00,60.54,60.59,60.49,60.52,19600.0,52.8412,52.8849,52.7976,52.8238,19600.0
2014-07-31 12:00:00,60.53,60.62,60.5,60.55,19000.0,52.8325,52.911,52.8063,52.8499,19000.0
2014-07-31 12:10:00,60.55,60.55,60.35,60.41,27300.0,52.8499,52.8499,52.6754,52.7277,27300.0
2014-07-31 12:20:00,60.42,60.43,60.29,60.31,36600.0,52.7365,52.7452,52.623,52.6405,36600.0
2014-07-31 12:30:00,60.32,60.38,60.27,60.33,57200.0,52.6492,52.7016,52.6055,52.6579,57200.0
2014-07-31 12:40:00,60.33,60.43,60.3,60.43,27000.0,52.6579,52.7452,52.6317,52.7452,27000.0
2014-07-31 12:50:00,60.42,60.44,60.33,60.36,31700.0,52.7365,52.7539,52.6579,52.6841,31700.0
2014-07-31 13:00:00,60.36,60.42,60.33,60.37,22800.0,52.6841,52.7365,52.6579,52.6928,22800.0
2014-07-31 13:10:00,60.36,60.43,60.34,60.36,23400.0,52.6841,52.7452,52.6666,52.6841,23400.0
2014-07-31 13:20:00,60.37,60.37,60.24,60.28,29500.0,52.6928,52.6928,52.5794,52.6143,29500.0
2014-07-31 13:30:00,60.28,60.31,60.2,60.22,67300.0,52.6143,52.6405,52.5444,52.5619,67300.0
2014-07-31 13:40:00,60.22,60.28,60.21,60.24,23600.0,52.5619,52.6143,52.5532,52.5794,23600.0
2014-07-31 13:50:00,60.24,60.25,60.19,60.2,28600.0,52.5794,52.5881,52.5357,52.5444,28600.0
2014-07-31 14:00:00,60.2,60.38,60.15,60.38,104400.0,52.5444,52.7016,52.5008,52.7016,104400.0
2014-07-31 14:10:00,60.39,60.44,60.24,60.27,63800.0,52.7103,52.7539,52.5794,52.6055,63800.0
2014-07-31 14:20:00,60.29,60.35,60.21,60.35,54200.0,52.623,52.6754,52.5532,52.6754,54200.0
2014-07-31 14:30:00,60.35,60.38,60.24,60.31,26700.0,52.6754,52.7016,52.5794,52.6405,26700.0
2014-07-31 14:40:00,60.32,60.34,60.22,60.22,42100.0,52.6492,52.6666,52.5619,52.5619,42100.0
2014-07-31 14:50:00,60.2,60.26,60.02,60.04,75400.0,52.5444,52.5968,52.3873,52.4048,75400.0
2014-07-31 15:00:00,60.03,60.21,60.0,60.04,57500.0,52.3961,52.5532,52.3699,52.4048,57500.0
2014-07-31 15:10:00,60.03,60.03,59.77,59.83,74800.0,52.3961,52.3961,52.1691,52.2215,74800.0
2014-07-31 15:20:00,59.83,59.9,59.71,59.72,110800.0,52.2215,52.2826,52.1168,52.1255,110800.0
2014-07-31 15:30:00,59.73,59.75,59.64,59.65,161700.0,52.1342,52.1517,52.0557,52.0644,161700.0
2014-07-31 15:40:00,59.64,59.76,59.64,59.74,132400.0,52.0557,52.1604,52.0557,52.1429,132400.0
2014-07-31 15:50:00,59.75,59.75,59.61,59.63,220800.0,52.1517,52.1517,52.0295,52.0469,220800.0
2014-08-01 09:30:00,59.42,60.15,59.4,60.14,185600.0,51.8636,52.5008,51.8462,52.4921,185600.0
2014-08-01 09:40:00,60.1,60.24,60.01,60.01,76000.0,52.4572,52.5794,52.3786,52.3786,76000.0
2014-08-01 09:50:00,60.0,60.32,59.95,60.31,39000.0,52.3699,52.6492,52.3262,52.6405,39000.0
2014-08-01 10:00:00,60.33,60.45,60.21,60.26,64300.0,52.6579,52.7627,52.5532,52.5968,64300.0
2014-08-01 10:10:00,60.25,60.25,59.92,59.92,33200.0,52.5881,52.5881,52.3001,52.3001,33200.0
2014-08-01 10:20:00,59.92,60.1,59.82,60.08,64000.0,52.3001,52.4572,52.2128,52.4397,64000.0
2014-08-01 10:30:00,60.08,60.13,59.86,59.95,26100.0,52.4397,52.4833,52.2477,52.3262,26100.0
2014-08-01 10:40:00,59.95,60.02,59.63,59.65,27100.0,52.3262,52.3873,52.0469,52.0644,27100.0
2014-08-01 10:50:00,59.66,59.79,59.61,59.74,13600.0,52.0731,52.1866,52.0295,52.1429,13600.0
2014-08-01 11:00:00,59.75,59.76,59.51,59.53,24000.0,52.1517,52.1604,51.9422,51.9596,24000.0
2014-08-01 11:10:00,59.54,59.54,59.35,59.35,38800.0,51.9684,51.9684,51.8025,51.8025,38800.0
2014-08-01 11:20:00,59.34,59.46,59.32,59.34,44300.0,51.7938,51.8986,51.7764,51.7938,44300.0
2014-08-01 11:30:00,59.34,59.44,59.15,59.23,27800.0,51.7938,51.8811,51.628,51.6978,27800.0
2014-08-01 11:40:00,59.23,59.3,59.18,59.2,26300.0,51.6978,51.7589,51.6542,51.6716,26300.0
2014-08-01 11:50:00,59.16,59.21,58.89,58.89,74800.0,51.6367,51.6803,51.401,51.401,74800.0
2014-08-01 12:00:00,58.93,59.26,58.92,59.08,47000.0,51.436,51.724,51.4272,51.5669,47000.0
2014-08-01 12:10:00,59.09,59.31,59.0,59.25,31200.0,51.5756,51.7676,51.497,51.7153,31200.0
2014-08-01 12:20:00,59.22,59.25,59.09,59.11,19000.0,51.6891,51.7153,51.5756,51.5931,19000.0
2014-08-01 12:30:00,59.14,59.18,59.09,59.09,10900.0,51.6192,51.6542,51.5756,51.5756,10900.0
2014-08-01 12:40:00,59.09,59.16,59.05,59.05,19900.0,51.5756,51.6367,51.5407,51.5407,19900.0
2014-08-01 12:50:00,59.05,59.19,59.03,59.17,19500.0,51.5407,51.6629,51.5232,51.6454,19500.0
2014-08-01 13:00:00,59.18,59.3,59.17,59.23,21400.0,51.6542,51.7589,51.6454,51.6978,21400.0
2014-08-01 13:10:00,59.22,59.51,59.22,59.49,30200.0,51.6891,51.9422,51.6891,51.9247,30200.0
2014-08-01 13:20:00,59.49,59.68,59.47,59.68,22800.0,51.9247,52.0906,51.9073,52.0906,22800.0
2014-08-01 13:30:00,59.71,59.71,59.6,59.69,16000.0,52.1168,52.1168,52.0207,52.0993,16000.0
2014-08-01 13:40:00,59.71,59.74,59.59,59.72,26500.0,52.1168,52.1429,52.012,52.1255,26500.0
2014-08-01 13:50:00,59.7,59.75,59.65,59.74,33700.0,52.108,52.1517,52.0644,52.1429,33700.0
2014-08-01 14:00:00,59.72,59.73,59.61,59.69,38100.0,52.1255,52.1342,52.0295,52.0993,38100.0
2014-08-01 14:10:00,59.69,59.72,59.62,59.68,52600.0,52.0993,52.1255,52.0382,52.0906,52600.0
2014-08-01 14:20:00,59.68,59.69,59.53,59.64,49600.0,52.0906,52.0993,51.9596,52.0557,49600.0
2014-08-01 14:30:00,59.63,59.66,59.53,59.57,37200.0,52.0469,52.0731,51.9596,51.9946,37200.0
2014-08-01 14:40:00,59.56,59.63,59.45,59.45,38700.0,51.9858,52.0469,51.8898,51.8898,38700.0
2014-08-01 14:50:00,59.45,59.62,59.45,59.61,19800.0,51.8898,52.0382,51.8898,52.0295,19800.0
2014-08-01 15:00:00,59.62,59.7,59.52,59.66,29700.0,52.0382,52.108,51.9509,52.0731,29700.0
2014-08-01 15:10:00,59.67,59.72,59.64,59.71,28900.0,52.0818,52.1255,52.0557,52.1168,28900.0
2014-08-01 15:20:00,59.7,59.74,59.65,59.66,34400.0,52.108,52.1429,52.0644,52.0731,34400.0
2014-08-01 15:30:00,59.66,59.69,59.48,59.48,82100.0,52.0731,52.0993,51.916,51.916,82100.0
2014-08-01 15:40:00,59.48,59.52,59.39,59.45,76400.0,51.916,51.9509,51.8375,51.8898,76400.0
2014-08-01 15:50:00,59.44,59.48,59.38,59.48,133200.0,51.8811,51.916,51.8287,51.916,133200.0
2014-08-04 09:30:00,59.52,59.8,59.45,59.78,39000.0,51.9509,52.1953,51.8898,52.1779,39000.0
2014-08-04 09:40:00,59.8,60.24,59.8,60.18,38200.0,52.1953,52.5794,52.1953,52.527,38200.0
2014-08-04 09:50:00,60.21,60.38,60.08,60.1,43100.0,52.5532,52.7016,52.4397,52.4572,43100.0
2014-08-04 10:00:00,60.1,60.21,60.05,60.18,38400.0,52.4572,52.5532,52.4135,52.527,38400.0
2014-08-04 10:10:00,60.19,60.34,60.15,60.21,38300.0,52.5357,52.6666,52.5008,52.5532,38300.0
2014-08-04 10:20:00,60.21,60.48,60.19,60.38,46100.0,52.5532,52.7888,52.5357,52.7016,46100.0
2014-08-04 10:30:00,60.38,60.51,60.36,60.43,30100.0,52.7016,52.815,52.6841,52.7452,30100.0
2014-08-04 10:40:00,60.42,60.47,60.26,60.33,33900.0,52.7365,52.7801,52.5968,52.6579,33900.0
2014-08-04 10:50:00,60.32,60.48,60.25,60.32,67500.0,52.6492,52.7888,52.5881,52.6492,67500.0
2014-08-04 11:00:00,60.32,60.42,60.29,60.41,48100.0,52.6492,52.7365,52.623,52.7277,48100.0
2014-08-04 11:10:00,60.43,60.59,60.42,60.58,31400.0,52.7452,52.8849,52.7365,52.8761,31400.0
2014-08-04 11:20:00,60.57,60.74,60.5,60.74,40400.0,52.8674,53.0158,52.8063,53.0158,40400.0
2014-08-04 11:30:00,60.75,60.75,60.66,60.71,25200.0,53.0245,53.0245,52.9459,52.9896,25200.0
2014-08-04 11:40:00,60.71,60.85,60.67,60.85,46800.0,52.9896,53.1118,52.9547,53.1118,46800.0
2014-08-04 11:50:00,60.85,60.94,60.84,60.92,35900.0,53.1118,53.1903,53.1031,53.1729,35900.0
2014-08-04 12:00:00,60.91,61.05,60.9,61.05,46800.0,53.1642,53.2864,53.1554,53.2864,46800.0
2014-08-04 12:10:00,61.07,61.12,60.98,61.06,31300.0,53.3038,53.3475,53.2253,53.2951,31300.0
2014-08-04 12:20:00,61.05,61.14,61.01,61.11,26800.0,53.2864,53.3649,53.2514,53.3387,26800.0
2014-08-04 12:30:00,61.12,61.24,61.12,61.24,25200.0,53.3475,53.4522,53.3475,53.4522,25200.0
2014-08-04 12:40:00,61.24,61.29,61.15,61.25,23600.0,53.4522,53.4958,53.3736,53.4609,23600.0
2014-08-04 12:50:00,61.25,61.29,61.23,61.25,17800.0,53.4609,53.4958,53.4435,53.4609,17800.0
2014-08-04 13:00:00,61.25,61.31,61.09,61.09,27000.0,53.4609,53.5133,53.3213,53.3213,27000.0
2014-08-04 13:10:00,61.09,61.1,60.95,61.04,45800.0,53.3213,53.33,53.1991,53.2776,45800.0
2014-08-04 13:20:00,61.03,61.16,60.99,61.09,33800.0,53.2689,53.3824,53.234,53.3213,33800.0
2014-08-04 13:30:00,61.07,61.12,61.01,61.1,47400.0,53.3038,53.3475,53.2514,53.33,47400.0
2014-08-04 13:40:00,61.1,61.16,61.07,61.15,33500.0,53.33,53.3824,53.3038,53.3736,33500.0
2014-08-04 13:50:00,61.15,61.26,61.15,61.24,27500.0,53.3736,53.4696,53.3736,53.4522,27500.0
2014-08-04 14:00:00,61.24,61.26,61.23,61.26,24500.0,53.4522,53.4696,53.4435,53.4696,24500.0
2014-08-04 14:10:00,61.25,61.26,61.14,61.14,33800.0,53.4609,53.4696,53.3649,53.3649,33800.0
2014-08-04 14:20:00,61.15,61.3,61.14,61.28,55100.0,53.3736,53.5046,53.3649,53.4871,55100.0
2014-08-04 14:30:00,61.29,61.3,61.2,61.21,34700.0,53.4958,53.5046,53.4173,53.426,34700.0
2014-08-04 14:40:00,61.21,61.28,61.19,61.25,45100.0,53.426,53.4871,53.4085,53.4609,45100.0
2014-08-04 14:50:00,61.25,61.51,61.25,61.44,56200.0,53.4609,53.6879,53.4609,53.6268,56200.0
2014-08-04 15:00:00,61.44,61.48,61.29,61.32,70600.0,53.6268,53.6617,53.4958,53.522,70600.0
2014-08-04 15:10:00,61.32,61.49,61.28,61.43,44900.0,53.522,53.6704,53.4871,53.618,44900.0
2014-08-04 15:20:00,61.44,61.45,61.34,61.35,55800.0,53.6268,53.6355,53.5395,53.5482,55800.0
2014-08-04 15:30:00,61.35,61.48,61.35,61.47,91700.0,53.5482,53.6617,53.5482,53.6529,91700.0
2014-08-04 15:40:00,61.48,61.54,61.44,61.47,82200.0,53.6617,53.714,53.6268,53.6529,82200.0
2014-08-04 15:50:00,61.48,61.51,61.34,61.38,186600.0,53.6617,53.6879,53.5395,53.5744,186600.0
2014-08-05 09:30:00,61.06,61.12,60.66,60.87,76500.0,53.2951,53.3475,52.9459,53.1292,76500.0
2014-08-05 09:40:00,60.85,61.04,60.81,61.0,80200.0,53.1118,53.2776,53.0769,53.2427,80200.0
2014-08-05 09:50:00,60.99,61.09,60.84,60.89,47200.0,53.234,53.3213,53.1031,53.1467,47200.0
2014-08-05 10:00:00,60.89,60.94,60.69,60.87,26300.0,53.1467,53.1903,52.9721,53.1292,26300.0
2014-08-05 10:10:00,60.89,60.99,60.77,60.79,68700.0,53.1467,53.234,53.042,53.0594,68700.0
2014-08-05 10:20:00,60.8,61.07,60.8,61.07,43800.0,53.0681,53.3038,53.0681,53.3038,43800.0
2014-08-05 10:30:00,61.07,61.47,61.02,61.28,94800.0,53.3038,53.6529,53.2602,53.4871,94800.0
2014-08-05 10:40:00,61.28,61.46,61.26,61.46,37700.0,53.4871,53.6442,53.4696,53.6442,37700.0
2014-08-05 10:50:00,61.46,61.47,61.24,61.35,27800.0,53.6442,53.6529,53.4522,53.5482,27800.0
2014-08-05 11:00:00,61.35,61.36,61.15,61.15,18900.0,53.5482,53.5569,53.3736,53.3736,18900.0
2014-08-05 11:10:00,61.13,61.36,61.13,61.36,18700.0,53.3562,53.5569,53.3562,53.5569,18700.0
2014-08-05 11:20:00,61.37,61.43,61.32,61.35,19900.0,53.5657,53.618,53.522,53.5482,19900.0
2014-08-05 11:30:00,61.34,61.43,61.26,61.35,35400.0,53.5395,53.618,53.4696,53.5482,35400.0
2014-08-05 11:40:00,61.34,61.42,61.19,61.26,20400.0,53.5395,53.6093,53.4085,53.4696,20400.0
2014-08-05 11:50:00,61.27,61.41,61.27,61.35,17700.0,53.4784,53.6006,53.4784,53.5482,17700.0
2014-08-05 12:00:00,61.36,61.47,61.33,61.41,18800.0,53.5569,53.6529,53.5307,53.6006,18800.0
2014-08-05 12:10:00,61.41,61.59,61.36,61.59,19500.0,53.6006,53.7577,53.5569,53.7577,19500.0
2014-08-05 12:20:00,61.61,61.63,61.34,61.49,14500.0,53.7751,53.7926,53.5395,53.6704,14500.0
2014-08-05 12:30:00,61.5,61.58,61.44,61.5,20400.0,53.6791,53.749,53.6268,53.6791,20400.0
2014-08-05 12:40:00,61.5,61.53,61.35,61.39,14000.0,53.6791,53.7053,53.5482,53.5831,14000.0
2014-08-05 12:50:00,61.43,61.52,61.42,61.48,16000.0,53.618,53.6966,53.6093,53.6617,16000.0
2014-08-05 13:00:00,61.48,61.49,61.27,61.27,17100.0,53.6617,53.6704,53.4784,53.4784,17100.0
2014-08-05 13:10:00,61.29,61.46,61.29,61.45,20300.0,53.4958,53.6442,53.4958,53.6355,20300.0
2014-08-05 13:20:00,61.44,61.44,61.29,61.3,26300.0,53.6268,53.6268,53.4958,53.5046,26300.0
2014-08-05 13:30:00,61.28,61.34,61.1,61.1,14800.0,53.4871,53.5395,53.33,53.33,14800.0
2014-08-05 13:40:00,61.07,61.13,60.94,61.09,25800.0,53.3038,53.3562,53.1903,53.3213,25800.0
2014-08-05 13:50:00,61.1,61.1,60.97,60.97,34500.0,53.33,53.33,53.2165,53.2165,34500.0
2014-08-05 14:00:00,60.95,61.02,60.66,60.68,26500.0,53.1991,53.2602,52.9459,52.9634,26500.0
2014-08-05 14:10:00,60.7,60.79,60.63,60.63,27400.0,52.9809,53.0594,52.9198,52.9198,27400.0
2014-08-05 14:20:00,60.62,60.79,60.52,60.79,67700.0,52.911,53.0594,52.8238,53.0594,67700.0
2014-08-05 14:30:00,60.78,60.88,60.71,60.71,24900.0,53.0507,53.138,52.9896,52.9896,24900.0
2014-08-05 14:40:00,60.73,60.92,60.65,60.89,62700.0,53.007,53.1729,52.9372,53.1467,62700.0
2014-08-05 14:50:00,60.88,60.93,60.76,60.86,44900.0,53.138,53.1816,53.0332,53.1205,44900.0
2014-08-05 15:00:00,60.85,60.88,60.79,60.83,48300.0,53.1118,53.138,53.0594,53.0943,48300.0
2014-08-05 15:10:00,60.83,60.84,60.55,60.71,66500.0,53.0943,53.1031,52.8499,52.9896,66500.0
2014-08-05 15:20:00,60.7,60.9,60.66,60.83,46400.0,52.9809,53.1554,52.9459,53.0943,46400.0
2014-08-05 15:30:00,60.84,61.15,60.84,60.98,111600.0,53.1031,53.3736,53.1031,53.2253,111600.0
2014-08-05 15:40:00,60.99,61.14,60.97,61.07,110600.0,53.234,53.3649,53.2165,53.3038,110600.0
2014-08-05 15:50:00,61.06,61.06,60.89,60.9,190700.0,53.2951,53.2951,53.1467,53.1554,190700.0
2014-08-06 09:30:00,60.44,60.7,60.16,60.7,108900.0,52.7539,52.9809,52.5095,52.9809,108900.0
2014-08-06 09:40:00,60.71,61.0,60.7,60.97,69200.0,52.9896,53.2427,52.9809,53.2165,69200.0
2014-08-06 09:50:00,60.97,61.2,60.97,61.06,45100.0,53.2165,53.4173,53.2165,53.2951,45100.0
2014-08-06 10:00:00,61.1,61.45,61.09,61.36,39400.0,53.33,53.6355,53.3213,53.5569,39400.0
2014-08-06 10:10:00,61.34,61.36,61.15,61.2,28700.0,53.5395,53.5569,53.3736,53.4173,28700.0
2014-08-06 10:20:00,61.2,61.44,61.13,61.44,30400.0,53.4173,53.6268,53.3562,53.6268,30400.0
2014-08-06 10:30:00,61.43,61.45,61.26,61.36,16700.0,53.618,53.6355,53.4696,53.5569,16700.0
2014-08-06 10:40:00,61.36,61.42,61.26,61.41,20300.0,53.5569,53.6093,53.4696,53.6006,20300.0
2014-08-06 10:50:00,61.42,61.57,61.4,61.52,20700.0,53.6093,53.7402,53.5918,53.6966,20700.0
2014-08-06 11:00:00,61.53,61.56,61.45,61.5,18500.0,53.7053,53.7315,53.6355,53.6791,18500.0
2014-08-06 11:10:00,61.48,61.48,61.36,61.4,12700.0,53.6617,53.6617,53.5569,53.5918,12700.0
2014-08-06 11:20:00,61.39,61.6,61.39,61.52,25700.0,53.5831,53.7664,53.5831,53.6966,25700.0
2014-08-06 11:30:00,61.5,61.66,61.5,61.64,20600.0,53.6791,53.8188,53.6791,53.8013,20600.0
2014-08-06 11:40:00,61.64,61.7,61.6,61.61,24200.0,53.8013,53.8537,53.7664,53.7751,24200.0
2014-08-06 11:50:00,61.61,61.72,61.55,61.7,33200.0,53.7751,53.8711,53.7228,53.8537,33200.0
2014-08-06 12:00:00,61.7,61.8,61.68,61.68,19600.0,53.8537,53.941,53.8362,53.8362,19600.0
2014-08-06 12:10:00,61.69,61.69,61.53,61.55,32200.0,53.845,53.845,53.7053,53.7228,32200.0
2014-08-06 12:20:00,61.54,61.64,61.51,61.58,50300.0,53.714,53.8013,53.6879,53.749,50300.0
2014-08-06 12:30:00,61.58,61.74,61.58,61.72,25400.0,53.749,53.8886,53.749,53.8711,25400.0
2014-08-06 12:40:00,61.71,61.74,61.68,61.7,16700.0,53.8624,53.8886,53.8362,53.8537,16700.0
2014-08-06 12:50:00,61.7,61.72,61.57,61.62,17500.0,53.8537,53.8711,53.7402,53.7839,17500.0
2014-08-06 13:00:00,61.6,61.67,61.57,61.61,19800.0,53.7664,53.8275,53.7402,53.7751,19800.0
2014-08-06 13:10:00,61.61,61.63,61.45,61.47,31800.0,53.7751,53.7926,53.6355,53.6529,31800.0
2014-08-06 13:20:00,61.47,61.48,61.34,61.34,17300.0,53.6529,53.6617,53.5395,53.5395,17300.0
2014-08-06 13:30:00,61.33,61.42,61.31,61.41,29400.0,53.5307,53.6093,53.5133,53.6006,29400.0
2014-08-06 13:40:00,61.39,61.53,61.39,61.45,29500.0,53.5831,53.7053,53.5831,53.6355,29500.0
2014-08-06 13:50:00,61.45,61.49,61.39,61.4,25500.0,53.6355,53.6704,53.5831,53.5918,25500.0
2014-08-06 14:00:00,61.38,61.45,61.3,61.43,42100.0,53.5744,53.6355,53.5046,53.618,42100.0
2014-08-06 14:10:00,61.42,61.42,61.35,61.4,19300.0,53.6093,53.6093,53.5482,53.5918,19300.0
2014-08-06 14:20:00,61.39,61.44,61.32,61.33,30000.0,53.5831,53.6268,53.522,53.5307,30000.0
2014-08-06 14:30:00,61.33,61.34,61.28,61.29,72700.0,53.5307,53.5395,53.4871,53.4958,72700.0
2014-08-06 14:40:00,61.28,61.34,61.26,61.28,47200.0,53.4871,53.5395,53.4696,53.4871,47200.0
2014-08-06 14:50:00,61.29,61.3,61.2,61.2,50700.0,53.4958,53.5046,53.4173,53.4173,50700.0
2014-08-06 15:00:00,61.19,61.27,61.11,61.15,93800.0,53.4085,53.4784,53.3387,53.3736,93800.0
2014-08-06 15:10:00,61.17,61.19,61.05,61.15,56700.0,53.3911,53.4085,53.2864,53.3736,56700.0
2014-08-06 15:20:00,61.15,61.16,60.93,60.94,32700.0,53.3736,53.3824,53.1816,53.1903,32700.0
2014-08-06 15:30:00,60.93,60.99,60.85,60.98,78600.0,53.1816,53.234,53.1118,53.2253,78600.0
2014-08-06 15:40:00,60.97,61.09,60.95,60.95,194300.0,53.2165,53.3213,53.1991,53.1991,194300.0
2014-08-06 15:50:00,60.96,61.09,60.96,61.03,132100.0,53.2078,53.3213,53.2078,53.2689,132100.0
2014-08-07 09:30:00,61.0,61.45,61.0,61.35,107500.0,53.2427,53.6355,53.2427,53.5482,107500.0
2014-08-07 09:40:00,61.34,61.42,61.09,61.09,150000.0,53.5395,53.6093,53.3213,53.3213,150000.0
2014-08-07 09:50:00,61.09,61.71,61.09,61.61,131600.0,53.3213,53.8624,53.3213,53.7751,131600.0
2014-08-07 10:00:00,61.61,61.78,61.52,61.77,46300.0,53.7751,53.9235,53.6966,53.9148,46300.0
2014-08-07 10:10:00,61.74,61.94,61.71,61.76,47900.0,53.8886,54.0632,53.8624,53.9061,47900.0
2014-08-07 10:20:00,61.74,61.74,61.43,61.48,92600.0,53.8886,53.8886,53.618,53.6617,92600.0
2014-08-07 10:30:00,61.48,61.53,61.38,61.38,39100.0,53.6617,53.7053,53.5744,53.5744,39100.0
2014-08-07 10:40:00,61.38,61.39,61.0,61.04,49800.0,53.5744,53.5831,53.2427,53.2776,49800.0
2014-08-07 10:50:00,61.05,61.21,60.94,61.2,43100.0,53.2864,53.426,53.1903,53.4173,43100.0
2014-08-07 11:00:00,61.17,61.17,60.84,61.0,29000.0,53.3911,53.3911,53.1031,53.2427,29000.0
2014-08-07 11:10:00,60.99,61.13,60.93,61.01,42900.0,53.234,53.3562,53.1816,53.2514,42900.0
2014-08-07 11:20:00,61.02,61.16,60.98,60.98,23100.0,53.2602,53.3824,53.2253,53.2253,23100.0
2014-08-07 11:30:00,60.99,61.13,60.98,61.0,12600.0,53.234,53.3562,53.2253,53.2427,12600.0
2014-08-07 11:40:00,60.98,61.08,60.83,60.9,58400.0,53.2253,53.3125,53.0943,53.1554,58400.0
2014-08-07 11:50:00,60.84,60.94,60.62,60.71,46700.0,53.1031,53.1903,52.911,52.9896,46700.0
2014-08-07 12:00:00,60.69,60.73,60.59,60.68,17400.0,52.9721,53.007,52.8849,52.9634,17400.0
2014-08-07 12:10:00,60.67,60.67,60.33,60.33,41000.0,52.9547,52.9547,52.6579,52.6579,41000.0
2014-08-07 12:20:00,60.37,60.5,60.28,60.41,58200.0,52.6928,52.8063,52.6143,52.7277,58200.0
2014-08-07 12:30:00,60.36,60.36,59.94,60.04,129600.0,52.6841,52.6841,52.3175,52.4048,129600.0
2014-08-07 12:40:00,60.0,60.13,59.97,60.01,67700.0,52.3699,52.4833,52.3437,52.3786,67700.0
2014-08-07 12:50:00,60.01,60.03,59.88,59.93,31700.0,52.3786,52.3961,52.2651,52.3088,31700.0
2014-08-07 13:00:00,59.94,60.24,59.93,60.22,59200.0,52.3175,52.5794,52.3088,52.5619,59200.0
2014-08-07 13:10:00,60.23,60.27,60.14,60.14,21200.0,52.5706,52.6055,52.4921,52.4921,21200.0
2014-08-07 13:20:00,60.15,60.22,60.11,60.15,39800.0,52.5008,52.5619,52.4659,52.5008,39800.0
2014-08-07 13:30:00,60.15,60.18,60.04,60.07,57600.0,52.5008,52.527,52.4048,52.431,57600.0
2014-08-07 13:40:00,60.08,60.1,59.88,59.95,58800.0,52.4397,52.4572,52.2651,52.3262,58800.0
2014-08-07 13:50:00,59.96,60.0,59.86,60.0,47100.0,52.335,52.3699,52.2477,52.3699,47100.0
2014-08-07 14:00:00,59.99,59.99,59.79,59.82,38700.0,52.3612,52.3612,52.1866,52.2128,38700.0
2014-08-07 14:10:00,59.83,59.84,59.62,59.62,37800.0,52.2215,52.2302,52.0382,52.0382,37800.0
2014-08-07 14:20:00,59.61,59.64,59.53,59.58,49800.0,52.0295,52.0557,51.9596,52.0033,49800.0
2014-08-07 14:30:00,59.59,59.66,59.53,59.6,34800.0,52.012,52.0731,51.9596,52.0207,34800.0
2014-08-07 14:40:00,59.61,59.7,59.59,59.69,43500.0,52.0295,52.108,52.012,52.0993,43500.0
2014-08-07 14:50:00,59.69,59.72,59.44,59.46,56700.0,52.0993,52.1255,51.8811,51.8986,56700.0
2014-08-07 15:00:00,59.47,59.5,59.31,59.34,75400.0,51.9073,51.9335,51.7676,51.7938,75400.0
2014-08-07 15:10:00,59.32,59.35,59.07,59.07,93700.0,51.7764,51.8025,51.5581,51.5581,93700.0
2014-08-07 15:20:00,59.06,59.22,58.91,59.19,106800.0,51.5494,51.6891,51.4185,51.6629,106800.0
2014-08-07 15:30:00,59.19,59.36,59.18,59.35,116200.0,51.6629,51.8113,51.6542,51.8025,116200.0
2014-08-07 15:40:00,59.36,59.58,59.35,59.56,120000.0,51.8113,52.0033,51.8025,51.9858,120000.0
2014-08-07 15:50:00,59.56,59.63,59.54,59.55,145300.0,51.9858,52.0469,51.9684,51.9771,145300.0
2014-08-08 09:30:00,59.71,59.8,59.49,59.63,69900.0,52.1168,52.1953,51.9247,52.0469,69900.0
2014-08-08 09:40:00,59.57,59.75,59.49,59.75,48800.0,51.9946,52.1517,51.9247,52.1517,48800.0
2014-08-08 09:50:00,59.76,59.97,59.66,59.81,77100.0,52.1604,52.3437,52.0731,52.204,77100.0
2014-08-08 10:00:00,59.83,60.07,59.72,59.95,61800.0,52.2215,52.431,52.1255,52.3262,61800.0
2014-08-08 10:10:00,59.95,60.11,59.92,60.03,27800.0,52.3262,52.4659,52.3001,52.3961,27800.0
2014-08-08 10:20:00,60.03,60.07,59.88,59.9,37100.0,52.3961,52.431,52.2651,52.2826,37100.0
2014-08-08 10:30:00,59.9,59.9,59.72,59.75,37900.0,52.2826,52.2826,52.1255,52.1517,37900.0
2014-08-08 10:40:00,59.73,59.88,59.73,59.78,20800.0,52.1342,52.2651,52.1342,52.1779,20800.0
2014-08-08 10:50:00,59.78,59.8,59.59,59.6,18300.0,52.1779,52.1953,52.012,52.0207,18300.0
2014-08-08 11:00:00,59.6,59.75,59.51,59.65,22000.0,52.0207,52.1517,51.9422,52.0644,22000.0
2014-08-08 11:10:00,59.68,59.73,59.58,59.65,30600.0,52.0906,52.1342,52.0033,52.0644,30600.0
2014-08-08 11:20:00,59.65,59.65,59.55,59.58,33700.0,52.0644,52.0644,51.9771,52.0033,33700.0
2014-08-08 11:30:00,59.59,59.62,59.52,59.59,27300.0,52.012,52.0382,51.9509,52.012,27300.0
2014-08-08 11:40:00,59.6,59.62,59.48,59.5,19400.0,52.0207,52.0382,51.916,51.9335,19400.0
2014-08-08 11:50:00,59.49,59.65,59.44,59.62,20600.0,51.9247,52.0644,51.8811,52.0382,20600.0
2014-08-08 12:00:00,59.62,59.72,59.62,59.72,15800.0,52.0382,52.1255,52.0382,52.1255,15800.0
2014-08-08 12:10:00,59.73,59.76,59.65,59.7,15400.0,52.1342,52.1604,52.0644,52.108,15400.0
2014-08-08 12:20:00,59.71,59.72,59.39,59.45,47900.0,52.1168,52.1255,51.8375,51.8898,47900.0
2014-08-08 12:30:00,59.47,59.53,59.39,59.47,28300.0,51.9073,51.9596,51.8375,51.9073,28300.0
2014-08-08 12:40:00,59.49,59.51,59.45,59.49,14200.0,51.9247,51.9422,51.8898,51.9247,14200.0
2014-08-08 12:50:00,59.49,59.57,59.48,59.54,20700.0,51.9247,51.9946,51.916,51.9684,20700.0
2014-08-08 13:00:00,59.55,59.68,59.53,59.68,15000.0,51.9771,52.0906,51.9596,52.0906,15000.0
2014-08-08 13:10:00,59.7,59.76,59.63,59.75,18800.0,52.108,52.1604,52.0469,52.1517,18800.0
2014-08-08 13:20:00,59.75,59.82,59.74,59.74,39900.0,52.1517,52.2128,52.1429,52.1429,39900.0
2014-08-08 13:30:00,59.75,59.79,59.69,59.78,23200.0,52.1517,52.1866,52.0993,52.1779,23200.0
2014-08-08 13:40:00,59.79,59.8,59.71,59.72,43800.0,52.1866,52.1953,52.1168,52.1255,43800.0
2014-08-08 13:50:00,59.72,59.75,59.58,59.59,35500.0,52.1255,52.1517,52.0033,52.012,35500.0
2014-08-08 14:00:00,59.59,59.73,59.59,59.69,31500.0,52.012,52.1342,52.012,52.0993,31500.0
2014-08-08 14:10:00,59.71,59.75,59.68,59.73,22600.0,52.1168,52.1517,52.0906,52.1342,22600.0
2014-08-08 14:20:00,59.74,59.75,59.7,59.74,21400.0,52.1429,52.1517,52.108,52.1429,21400.0
2014-08-08 14:30:00,59.74,59.76,59.7,59.75,27300.0,52.1429,52.1604,52.108,52.1517,27300.0
2014-08-08 14:40:00,59.75,59.76,59.68,59.68,22200.0,52.1517,52.1604,52.0906,52.0906,22200.0
2014-08-08 14:50:00,59.69,59.72,59.66,59.67,16300.0,52.0993,52.1255,52.0731,52.0818,16300.0
2014-08-08 15:00:00,59.66,59.68,59.61,59.63,31800.0,52.0731,52.0906,52.0295,52.0469,31800.0
2014-08-08 15:10:00,59.63,59.63,59.45,59.45,53600.0,52.0469,52.0469,51.8898,51.8898,53600.0
2014-08-08 15:20:00,59.45,59.52,59.4,59.46,82300.0,51.8898,51.9509,51.8462,51.8986,82300.0
2014-08-08 15:30:00,59.46,59.56,59.46,59.55,55200.0,51.8986,51.9858,51.8986,51.9771,55200.0
2014-08-08 15:40:00,59.55,59.65,59.5,59.51,135400.0,51.9771,52.0644,51.9335,51.9422,135400.0
2014-08-08 15:50:00,59.51,59.59,59.5,59.54,144500.0,51.9422,52.012,51.9335,51.9684,144500.0
2014-08-11 09:30:00,60.09,60.27,59.95,59.97,47000.0,52.4484,52.6055,52.3262,52.3437,47000.0
2014-08-11 09:40:00,59.98,60.08,59.83,59.89,36200.0,52.3524,52.4397,52.2215,52.2739,36200.0
2014-08-11 09:50:00,59.92,60.11,59.92,59.97,15000.0,52.3001,52.4659,52.3001,52.3437,15000.0
2014-08-11 10:00:00,59.94,60.08,59.93,60.06,17200.0,52.3175,52.4397,52.3088,52.4222,17200.0
2014-08-11 10:10:00,60.09,60.11,59.97,60.08,15200.0,52.4484,52.4659,52.3437,52.4397,15200.0
2014-08-11 10:20:00,60.08,60.35,60.07,60.34,34400.0,52.4397,52.6754,52.431,52.6666,34400.0
2014-08-11 10:30:00,60.35,60.55,60.33,60.54,31900.0,52.6754,52.8499,52.6579,52.8412,31900.0
2014-08-11 10:40:00,60.52,60.53,60.36,60.39,37600.0,52.8238,52.8325,52.6841,52.7103,37600.0
2014-08-11 10:50:00,60.42,60.44,60.28,60.34,29800.0,52.7365,52.7539,52.6143,52.6666,29800.0
2014-08-11 11:00:00,60.33,60.34,60.21,60.34,17600.0,52.6579,52.6666,52.5532,52.6666,17600.0
2014-08-11 11:10:00,60.34,60.54,60.32,60.41,24300.0,52.6666,52.8412,52.6492,52.7277,24300.0
2014-08-11 11:20:00,60.4,60.45,60.37,60.38,30000.0,52.719,52.7627,52.6928,52.7016,30000.0
2014-08-11 11:30:00,60.37,60.4,60.27,60.27,17900.0,52.6928,52.719,52.6055,52.6055,17900.0
2014-08-11 11:40:00,60.27,60.38,60.27,60.35,16300.0,52.6055,52.7016,52.6055,52.6754,16300.0
2014-08-11 11:50:00,60.33,60.47,60.31,60.46,30800.0,52.6579,52.7801,52.6405,52.7714,30800.0
2014-08-11 12:00:00,60.46,60.5,60.35,60.4,22000.0,52.7714,52.8063,52.6754,52.719,22000.0
2014-08-11 12:10:00,60.4,60.44,60.32,60.35,24500.0,52.719,52.7539,52.6492,52.6754,24500.0
2014-08-11 12:20:00,60.37,60.53,60.36,60.52,9200.0,52.6928,52.8325,52.6841,52.8238,9200.0
2014-08-11 12:30:00,60.53,60.59,60.48,60.49,23000.0,52.8325,52.8849,52.7888,52.7976,23000.0
2014-08-11 12:40:00,60.49,60.52,60.41,60.41,22900.0,52.7976,52.8238,52.7277,52.7277,22900.0
2014-08-11 12:50:00,60.41,60.53,60.41,60.47,16300.0,52.7277,52.8325,52.7277,52.7801,16300.0
2014-08-11 13:00:00,60.47,60.56,60.47,60.55,18800.0,52.7801,52.8587,52.7801,52.8499,18800.0
2014-08-11 13:10:00,60.56,60.64,60.56,60.6,23900.0,52.8587,52.9285,52.8587,52.8936,23900.0
2014-08-11 13:20:00,60.6,60.61,60.55,60.55,15400.0,52.8936,52.9023,52.8499,52.8499,15400.0
2014-08-11 13:30:00,60.56,60.63,60.56,60.6,18300.0,52.8587,52.9198,52.8587,52.8936,18300.0
2014-08-11 13:40:00,60.6,60.64,60.56,60.6,20200.0,52.8936,52.9285,52.8587,52.8936,20200.0
2014-08-11 13:50:00,60.6,60.6,60.37,60.39,32900.0,52.8936,52.8936,52.6928,52.7103,32900.0
2014-08-11 14:00:00,60.37,60.37,60.32,60.37,14300.0,52.6928,52.6928,52.6492,52.6928,14300.0
2014-08-11 14:10:00,60.38,60.5,60.35,60.49,17000.0,52.7016,52.8063,52.6754,52.7976,17000.0
2014-08-11 14:20:00,60.48,60.53,60.48,60.51,12000.0,52.7888,52.8325,52.7888,52.815,12000.0
2014-08-11 14:30:00,60.51,60.6,60.48,60.6,23100.0,52.815,52.8936,52.7888,52.8936,23100.0
2014-08-11 14:40:00,60.6,60.78,60.59,60.73,58200.0,52.8936,53.0507,52.8849,53.007,58200.0
2014-08-11 14:50:00,60.73,60.77,60.73,60.74,23900.0,53.007,53.042,53.007,53.0158,23900.0
2014-08-11 15:00:00,60.73,60.85,60.73,60.84,23200.0,53.007,53.1118,53.007,53.1031,23200.0
2014-08-11 15:10:00,60.83,60.88,60.83,60.87,30900.0,53.0943,53.138,53.0943,53.1292,30900.0
2014-08-11 15:20:00,60.87,60.88,60.8,60.87,32800.0,53.1292,53.138,53.0681,53.1292,32800.0
2014-08-11 15:30:00,60.87,60.94,60.86,60.87,37100.0,53.1292,53.1903,53.1205,53.1292,37100.0
2014-08-11 15:40:00,60.86,60.89,60.69,60.7,55900.0,53.1205,53.1467,52.9721,52.9809,55900.0
2014-08-11 15:50:00,60.71,60.83,60.7,60.79,97500.0,52.9896,53.0943,52.9809,53.0594,97500.0
2014-08-12 09:30:00,61.04,61.29,60.79,61.25,64300.0,53.2776,53.4958,53.0594,53.4609,64300.0
2014-08-12 09:40:00,61.29,61.42,61.08,61.4,43600.0,53.4958,53.6093,53.3125,53.5918,43600.0
2014-08-12 09:50:00,61.4,61.51,61.09,61.24,27000.0,53.5918,53.6879,53.3213,53.4522,27000.0
2014-08-12 10:00:00,61.26,61.33,61.05,61.07,26800.0,53.4696,53.5307,53.2864,53.3038,26800.0
2014-08-12 10:10:00,61.01,61.06,60.81,60.83,29200.0,53.2514,53.2951,53.0769,53.0943,29200.0
2014-08-12 10:20:00,60.81,60.88,60.61,60.67,35700.0,53.0769,53.138,52.9023,52.9547,35700.0
2014-08-12 10:30:00,60.7,60.79,60.59,60.78,12400.0,52.9809,53.0594,52.8849,53.0507,12400.0
2014-08-12 10:40:00,60.77,60.84,60.62,60.71,18300.0,53.042,53.1031,52.911,52.9896,18300.0
2014-08-12 10:50:00,60.72,60.72,60.51,60.53,21200.0,52.9983,52.9983,52.815,52.8325,21200.0
2014-08-12 11:00:00,60.51,60.59,60.44,60.53,36100.0,52.815,52.8849,52.7539,52.8325,36100.0
2014-08-12 11:10:00,60.52,60.55,60.41,60.52,19900.0,52.8238,52.8499,52.7277,52.8238,19900.0
2014-08-12 11:20:00,60.53,60.55,60.47,60.51,22900.0,52.8325,52.8499,52.7801,52.815,22900.0
2014-08-12 11:30:00,60.52,60.56,60.48,60.52,25600.0,52.8238,52.8587,52.7888,52.8238,25600.0
2014-08-12 11:40:00,60.5,60.6,60.5,60.54,17200.0,52.8063,52.8936,52.8063,52.8412,17200.0
2014-08-12 11:50:00,60.55,60.63,60.53,60.53,15200.0,52.8499,52.9198,52.8325,52.8325,15200.0
2014-08-12 12:00:00,60.53,60.59,60.48,60.59,15900.0,52.8325,52.8849,52.7888,52.8849,15900.0
2014-08-12 12:10:00,60.6,60.68,60.58,60.67,11300.0,52.8936,52.9634,52.8761,52.9547,11300.0
2014-08-12 12:20:00,60.66,60.72,60.6,60.65,17800.0,52.9459,52.9983,52.8936,52.9372,17800.0
2014-08-12 12:30:00,60.63,60.8,60.63,60.79,12600.0,52.9198,53.0681,52.9198,53.0594,12600.0
2014-08-12 12:40:00,60.79,60.8,60.71,60.71,15500.0,53.0594,53.0681,52.9896,52.9896,15500.0
2014-08-12 12:50:00,60.7,60.75,60.66,60.69,11900.0,52.9809,53.0245,52.9459,52.9721,11900.0
2014-08-12 13:00:00,60.7,60.73,60.66,60.71,14700.0,52.9809,53.007,52.9459,52.9896,14700.0
2014-08-12 13:10:00,60.72,60.75,60.7,60.71,12500.0,52.9983,53.0245,52.9809,52.9896,12500.0
2014-08-12 13:20:00,60.71,60.72,60.61,60.65,10600.0,52.9896,52.9983,52.9023,52.9372,10600.0
2014-08-12 13:30:00,60.66,60.69,60.59,60.63,44200.0,52.9459,52.9721,52.8849,52.9198,44200.0
2014-08-12 13:40:00,60.64,60.71,60.63,60.71,15700.0,52.9285,52.9896,52.9198,52.9896,15700.0
2014-08-12 13:50:00,60.72,60.77,60.72,60.72,8200.0,52.9983,53.042,52.9983,52.9983,8200.0
2014-08-12 14:00:00,60.71,60.77,60.7,60.77,21600.0,52.9896,53.042,52.9809,53.042,21600.0
2014-08-12 14:10:00,60.77,60.81,60.74,60.79,20300.0,53.042,53.0769,53.0158,53.0594,20300.0
2014-08-12 14:20:00,60.79,60.79,60.69,60.72,34900.0,53.0594,53.0594,52.9721,52.9983,34900.0
2014-08-12 14:30:00,60.7,60.71,60.57,60.71,15500.0,52.9809,52.9896,52.8674,52.9896,15500.0
2014-08-12 14:40:00,60.71,60.81,60.71,60.75,29600.0,52.9896,53.0769,52.9896,53.0245,29600.0
2014-08-12 14:50:00,60.76,60.8,60.75,60.76,13700.0,53.0332,53.0681,53.0245,53.0332,13700.0
2014-08-12 15:00:00,60.77,60.87,60.74,60.85,26800.0,53.042,53.1292,53.0158,53.1118,26800.0
2014-08-12 15:10:00,60.84,60.88,60.79,60.88,25100.0,53.1031,53.138,53.0594,53.138,25100.0
2014-08-12 15:20:00,60.89,60.91,60.84,60.87,22400.0,53.1467,53.1642,53.1031,53.1292,22400.0
2014-08-12 15:30:00,60.86,60.93,60.85,60.92,46300.0,53.1205,53.1816,53.1118,53.1729,46300.0
2014-08-12 15:40:00,60.92,60.99,60.91,60.92,32900.0,53.1729,53.234,53.1642,53.1729,32900.0
2014-08-12 15:50:00,60.91,61.06,60.9,61.02,139400.0,53.1642,53.2951,53.1554,53.2602,139400.0
2014-08-13 09:30:00,61.5,61.56,61.22,61.29,29300.0,53.6791,53.7315,53.4347,53.4958,29300.0
2014-08-13 09:40:00,61.32,61.43,61.23,61.34,14800.0,53.522,53.618,53.4435,53.5395,14800.0
2014-08-13 09:50:00,61.36,61.58,61.36,61.37,21500.0,53.5569,53.749,53.5569,53.5657,21500.0
2014-08-13 10:00:00,61.35,61.73,61.35,61.62,35000.0,53.5482,53.8799,53.5482,53.7839,35000.0
2014-08-13 10:10:00,61.61,61.62,61.38,61.43,15800.0,53.7751,53.7839,53.5744,53.618,15800.0
2014-08-13 10:20:00,61.43,61.53,61.4,61.43,9700.0,53.618,53.7053,53.5918,53.618,9700.0
2014-08-13 10:30:00,61.39,61.57,61.39,61.57,15000.0,53.5831,53.7402,53.5831,53.7402,15000.0
2014-08-13 10:40:00,61.58,61.59,61.48,61.5,15200.0,53.749,53.7577,53.6617,53.6791,15200.0
2014-08-13 10:50:00,61.5,61.6,61.49,61.57,12200.0,53.6791,53.7664,53.6704,53.7402,12200.0
2014-08-13 11:00:00,61.58,61.74,61.58,61.69,12400.0,53.749,53.8886,53.749,53.845,12400.0
2014-08-13 11:10:00,61.69,61.72,61.63,61.72,15900.0,53.845,53.8711,53.7926,53.8711,15900.0
2014-08-13 11:20:00,61.72,61.79,61.66,61.67,20000.0,53.8711,53.9322,53.8188,53.8275,20000.0
2014-08-13 11:30:00,61.68,61.75,61.67,61.72,11400.0,53.8362,53.8973,53.8275,53.8711,11400.0
2014-08-13 11:40:00,61.71,61.75,61.7,61.75,26000.0,53.8624,53.8973,53.8537,53.8973,26000.0
2014-08-13 11:50:00,61.75,61.75,61.73,61.74,30600.0,53.8973,53.8973,53.8799,53.8886,30600.0
2014-08-13 12:00:00,61.72,61.75,61.68,61.7,27600.0,53.8711,53.8973,53.8362,53.8537,27600.0
2014-08-13 12:10:00,61.7,61.74,61.68,61.71,21200.0,53.8537,53.8886,53.8362,53.8624,21200.0
2014-08-13 12:20:00,61.7,61.75,61.68,61.75,14400.0,53.8537,53.8973,53.8362,53.8973,14400.0
2014-08-13 12:30:00,61.75,61.75,61.72,61.74,34300.0,53.8973,53.8973,53.8711,53.8886,34300.0
2014-08-13 12:40:00,61.74,61.83,61.72,61.83,18100.0,53.8886,53.9672,53.8711,53.9672,18100.0
2014-08-13 12:50:00,61.83,61.84,61.74,61.74,10700.0,53.9672,53.9759,53.8886,53.8886,10700.0
2014-08-13 13:00:00,61.75,61.75,61.68,61.68,11800.0,53.8973,53.8973,53.8362,53.8362,11800.0
2014-08-13 13:10:00,61.68,61.72,61.67,61.69,10300.0,53.8362,53.8711,53.8275,53.845,10300.0
2014-08-13 13:20:00,61.7,61.71,61.66,61.67,28000.0,53.8537,53.8624,53.8188,53.8275,28000.0
2014-08-13 13:30:00,61.68,61.71,61.64,61.67,8300.0,53.8362,53.8624,53.8013,53.8275,8300.0
2014-08-13 13:40:00,61.67,61.69,61.6,61.67,8200.0,53.8275,53.845,53.7664,53.8275,8200.0
2014-08-13 13:50:00,61.68,61.69,61.6,61.61,11300.0,53.8362,53.845,53.7664,53.7751,11300.0
2014-08-13 14:00:00,61.61,61.66,61.55,61.61,27500.0,53.7751,53.8188,53.7228,53.7751,27500.0
2014-08-13 14:10:00,61.61,61.62,61.56,61.57,6400.0,53.7751,53.7839,53.7315,53.7402,6400.0
2014-08-13 14:20:00,61.56,61.63,61.55,61.57,8700.0,53.7315,53.7926,53.7228,53.7402,8700.0
2014-08-13 14:30:00,61.57,61.63,61.57,61.63,10400.0,53.7402,53.7926,53.7402,53.7926,10400.0
2014-08-13 14:40:00,61.63,61.67,61.6,61.61,11800.0,53.7926,53.8275,53.7664,53.7751,11800.0
2014-08-13 14:50:00,61.59,61.79,61.59,61.77,27700.0,53.7577,53.9322,53.7577,53.9148,27700.0
2014-08-13 15:00:00,61.77,61.78,61.58,61.58,21500.0,53.9148,53.9235,53.749,53.749,21500.0
2014-08-13 15:10:00,61.57,61.65,61.55,61.65,41000.0,53.7402,53.8101,53.7228,53.8101,41000.0
2014-08-13 15:20:00,61.65,61.65,61.61,61.62,17000.0,53.8101,53.8101,53.7751,53.7839,17000.0
2014-08-13 15:30:00,61.62,61.66,61.6,61.65,34600.0,53.7839,53.8188,53.7664,53.8101,34600.0
2014-08-13 15:40:00,61.65,61.71,61.64,61.7,61100.0,53.8101,53.8624,53.8013,53.8537,61100.0
2014-08-13 15:50:00,61.7,61.74,61.69,61.71,89600.0,53.8537,53.8886,53.845,53.8624,89600.0
2014-08-14 09:30:00,61.86,62.38,61.76,62.18,52800.0,53.9933,54.4472,53.9061,54.2727,52800.0
2014-08-14 09:40:00,62.17,62.34,62.06,62.13,42000.0,54.2639,54.4123,54.1679,54.229,42000.0
2014-08-14 09:50:00,62.13,62.33,62.13,62.28,17300.0,54.229,54.4036,54.229,54.3599,17300.0
2014-08-14 10:00:00,62.24,62.24,62.04,62.07,18200.0,54.325,54.325,54.1505,54.1766,18200.0
2014-08-14 10:10:00,62.08,62.1,61.96,62.05,24300.0,54.1854,54.2028,54.0806,54.1592,24300.0
2014-08-14 10:20:00,62.04,62.29,62.04,62.24,19700.0,54.1505,54.3687,54.1505,54.325,19700.0
2014-08-14 10:30:00,62.24,62.33,62.21,62.28,17000.0,54.325,54.4036,54.2988,54.3599,17000.0
2014-08-14 10:40:00,62.31,62.32,62.2,62.3,14000.0,54.3861,54.3948,54.2901,54.3774,14000.0
2014-08-14 10:50:00,62.3,62.34,62.2,62.28,28700.0,54.3774,54.4123,54.2901,54.3599,28700.0
2014-08-14 11:00:00,62.28,62.3,62.21,62.25,14200.0,54.3599,54.3774,54.2988,54.3338,14200.0
2014-08-14 11:10:00,62.25,62.28,62.18,62.21,21000.0,54.3338,54.3599,54.2727,54.2988,21000.0
2014-08-14 11:20:00,62.2,62.21,62.12,62.12,16200.0,54.2901,54.2988,54.2203,54.2203,16200.0
2014-08-14 11:30:00,62.15,62.21,62.09,62.15,18000.0,54.2465,54.2988,54.1941,54.2465,18000.0
2014-08-14 11:40:00,62.17,62.26,62.14,62.25,13800.0,54.2639,54.3425,54.2377,54.3338,13800.0
2014-08-14 11:50:00,62.25,62.25,62.13,62.16,24000.0,54.3338,54.3338,54.229,54.2552,24000.0
2014-08-14 12:00:00,62.17,62.21,62.14,62.19,14400.0,54.2639,54.2988,54.2377,54.2814,14400.0
2014-08-14 12:10:00,62.19,62.31,62.19,62.29,28900.0,54.2814,54.3861,54.2814,54.3687,28900.0
2014-08-14 12:20:00,62.29,62.32,62.23,62.32,22800.0,54.3687,54.3948,54.3163,54.3948,22800.0
2014-08-14 12:30:00,62.31,62.33,62.28,62.28,12500.0,54.3861,54.4036,54.3599,54.3599,12500.0
2014-08-14 12:40:00,62.28,62.32,62.24,62.27,8700.0,54.3599,54.3948,54.325,54.3512,8700.0
2014-08-14 12:50:00,62.26,62.34,62.26,62.33,14200.0,54.3425,54.4123,54.3425,54.4036,14200.0
2014-08-14 13:00:00,62.33,62.34,62.28,62.31,26500.0,54.4036,54.4123,54.3599,54.3861,26500.0
2014-08-14 13:10:00,62.32,62.33,62.27,62.27,19700.0,54.3948,54.4036,54.3512,54.3512,19700.0
2014-08-14 13:20:00,62.26,62.3,62.22,62.28,16800.0,54.3425,54.3774,54.3076,54.3599,16800.0
2014-08-14 13:30:00,62.27,62.3,62.26,62.28,11800.0,54.3512,54.3774,54.3425,54.3599,11800.0
2014-08-14 13:40:00,62.27,62.33,62.27,62.3,17500.0,54.3512,54.4036,54.3512,54.3774,17500.0
2014-08-14 13:50:00,62.3,62.34,62.25,62.31,26900.0,54.3774,54.4123,54.3338,54.3861,26900.0
2014-08-14 14:00:00,62.32,62.33,62.26,62.33,17600.0,54.3948,54.4036,54.3425,54.4036,17600.0
2014-08-14 14:10:00,62.33,62.33,62.29,62.32,19500.0,54.4036,54.4036,54.3687,54.3948,19500.0
2014-08-14 14:20:00,62.33,62.39,62.31,62.39,44000.0,54.4036,54.4559,54.3861,54.4559,44000.0
2014-08-14 14:30:00,62.4,62.54,62.4,62.51,40900.0,54.4647,54.5869,54.4647,54.5607,40900.0
2014-08-14 14:40:00,62.51,62.62,62.5,62.62,32000.0,54.5607,54.6567,54.552,54.6567,32000.0
2014-08-14 14:50:00,62.63,62.63,62.41,62.43,55000.0,54.6654,54.6654,54.4734,54.4909,55000.0
2014-08-14 15:00:00,62.43,62.54,62.43,62.54,43700.0,54.4909,54.5869,54.4909,54.5869,43700.0
2014-08-14 15:10:00,62.54,62.67,62.53,62.66,71700.0,54.5869,54.7003,54.5781,54.6916,71700.0
2014-08-14 15:20:00,62.66,62.79,62.65,62.79,62800.0,54.6916,54.8051,54.6829,54.8051,62800.0
2014-08-14 15:30:00,62.79,62.81,62.7,62.75,73800.0,54.8051,54.8225,54.7265,54.7702,73800.0
2014-08-14 15:40:00,62.75,62.75,62.66,62.66,69200.0,54.7702,54.7702,54.6916,54.6916,69200.0
2014-08-14 15:50:00,62.67,62.75,62.63,62.73,143300.0,54.7003,54.7702,54.6654,54.7527,143300.0
2014-08-15 09:30:00,62.87,63.22,62.87,63.1,58800.0,54.8749,55.1804,54.8749,55.0757,58800.0
2014-08-15 09:40:00,63.07,63.09,62.74,62.82,21800.0,55.0495,55.0669,54.7614,54.8313,21800.0
2014-08-15 09:50:00,62.82,62.93,62.72,62.72,33400.0,54.8313,54.9273,54.744,54.744,33400.0
2014-08-15 10:00:00,62.72,62.84,62.72,62.73,20100.0,54.744,54.8487,54.744,54.7527,20100.0
2014-08-15 10:10:00,62.73,62.75,62.59,62.71,25200.0,54.7527,54.7702,54.6305,54.7353,25200.0
2014-08-15 10:20:00,62.71,62.77,62.57,62.77,52600.0,54.7353,54.7876,54.6131,54.7876,52600.0
2014-08-15 10:30:00,62.77,62.78,62.63,62.76,24300.0,54.7876,54.7964,54.6654,54.7789,24300.0
2014-08-15 10:40:00,62.75,62.75,62.27,62.29,42100.0,54.7702,54.7702,54.3512,54.3687,42100.0
2014-08-15 10:50:00,62.28,62.29,61.83,62.08,53200.0,54.3599,54.3687,53.9672,54.1854,53200.0
2014-08-15 11:00:00,62.02,62.17,61.99,62.15,32700.0,54.133,54.2639,54.1068,54.2465,32700.0
2014-08-15 11:10:00,62.13,62.33,62.13,62.29,14500.0,54.229,54.4036,54.229,54.3687,14500.0
2014-08-15 11:20:00,62.26,62.27,62.14,62.15,17700.0,54.3425,54.3512,54.2377,54.2465,17700.0
2014-08-15 11:30:00,62.15,62.15,61.95,62.02,21000.0,54.2465,54.2465,54.0719,54.133,21000.0
2014-08-15 11:40:00,62.03,62.25,62.02,62.19,17400.0,54.1417,54.3338,54.133,54.2814,17400.0
2014-08-15 11:50:00,62.18,62.18,61.94,62.02,26400.0,54.2727,54.2727,54.0632,54.133,26400.0
2014-08-15 12:00:00,62.03,62.05,61.91,62.05,15700.0,54.1417,54.1592,54.037,54.1592,15700.0
2014-08-15 12:10:00,62.04,62.06,61.92,62.0,11500.0,54.1505,54.1679,54.0457,54.1155,11500.0
2014-08-15 12:20:00,62.0,62.22,61.98,62.22,19000.0,54.1155,54.3076,54.0981,54.3076,19000.0
2014-08-15 12:30:00,62.21,62.23,62.11,62.19,10600.0,54.2988,54.3163,54.2116,54.2814,10600.0
2014-08-15 12:40:00,62.19,62.25,62.16,62.17,6600.0,54.2814,54.3338,54.2552,54.2639,6600.0
2014-08-15 12:50:00,62.16,62.2,62.12,62.14,8100.0,54.2552,54.2901,54.2203,54.2377,8100.0
2014-08-15 13:00:00,62.11,62.21,62.08,62.19,13300.0,54.2116,54.2988,54.1854,54.2814,13300.0
2014-08-15 13:10:00,62.2,62.23,62.15,62.17,7000.0,54.2901,54.3163,54.2465,54.2639,7000.0
2014-08-15 13:20:00,62.17,62.2,62.14,62.19,7600.0,54.2639,54.2901,54.2377,54.2814,7600.0
2014-08-15 13:30:00,62.2,62.2,62.13,62.16,15900.0,54.2901,54.2901,54.229,54.2552,15900.0
2014-08-15 13:40:00,62.17,62.21,62.14,62.2,10600.0,54.2639,54.2988,54.2377,54.2901,10600.0
2014-08-15 13:50:00,62.19,62.25,62.14,62.24,33800.0,54.2814,54.3338,54.2377,54.325,33800.0
2014-08-15 14:00:00,62.24,62.37,62.24,62.35,14100.0,54.325,54.4385,54.325,54.421,14100.0
2014-08-15 14:10:00,62.35,62.45,62.33,62.44,12900.0,54.421,54.5083,54.4036,54.4996,12900.0
2014-08-15 14:20:00,62.43,62.62,62.41,62.61,15300.0,54.4909,54.6567,54.4734,54.648,15300.0
2014-08-15 14:30:00,62.61,62.66,62.53,62.55,17000.0,54.648,54.6916,54.5781,54.5956,17000.0
2014-08-15 14:40:00,62.56,62.64,62.56,62.63,16100.0,54.6043,54.6742,54.6043,54.6654,16100.0
2014-08-15 14:50:00,62.63,62.66,62.61,62.64,14400.0,54.6654,54.6916,54.648,54.6742,14400.0
2014-08-15 15:00:00,62.65,62.66,62.51,62.53,16700.0,54.6829,54.6916,54.5607,54.5781,16700.0
2014-08-15 15:10:00,62.53,62.56,62.47,62.51,19500.0,54.5781,54.6043,54.5258,54.5607,19500.0
2014-08-15 15:20:00,62.5,62.54,62.47,62.47,14400.0,54.552,54.5869,54.5258,54.5258,14400.0
2014-08-15 15:30:00,62.48,62.53,62.43,62.43,24300.0,54.5345,54.5781,54.4909,54.4909,24300.0
2014-08-15 15:40:00,62.44,62.47,62.41,62.41,48100.0,54.4996,54.5258,54.4734,54.4734,48100.0
2014-08-15 15:50:00,62.41,62.49,62.41,62.47,58400.0,54.4734,54.5432,54.4734,54.5258,58400.0
2014-08-18 09:30:00,63.22,63.36,63.1,63.35,65600.0,55.1804,55.3026,55.0757,55.2939,65600.0
2014-08-18 09:40:00,63.3,63.39,63.17,63.3,31900.0,55.2502,55.3288,55.1368,55.2502,31900.0
2014-08-18 09:50:00,63.35,63.46,63.31,63.46,38000.0,55.2939,55.3899,55.259,55.3899,38000.0
2014-08-18 10:00:00,63.46,63.54,63.39,63.49,20700.0,55.3899,55.4597,55.3288,55.4161,20700.0
2014-08-18 10:10:00,63.5,63.55,63.46,63.53,14600.0,55.4248,55.4684,55.3899,55.451,14600.0
2014-08-18 10:20:00,63.52,63.67,63.43,63.43,24000.0,55.4422,55.5732,55.3637,55.3637,24000.0
2014-08-18 10:30:00,63.44,63.63,63.42,63.58,9200.0,55.3724,55.5383,55.355,55.4946,9200.0
2014-08-18 10:40:00,63.6,63.62,63.48,63.49,11800.0,55.5121,55.5295,55.4073,55.4161,11800.0
2014-08-18 10:50:00,63.49,63.52,63.43,63.46,9900.0,55.4161,55.4422,55.3637,55.3899,9900.0
2014-08-18 11:00:00,63.47,63.5,63.32,63.32,13900.0,55.3986,55.4248,55.2677,55.2677,13900.0
2014-08-18 11:10:00,63.33,63.37,63.23,63.29,10700.0,55.2764,55.3113,55.1891,55.2415,10700.0
2014-08-18 11:20:00,63.28,63.32,63.25,63.28,11400.0,55.2328,55.2677,55.2066,55.2328,11400.0
2014-08-18 11:30:00,63.29,63.39,63.29,63.35,12600.0,55.2415,55.3288,55.2415,55.2939,12600.0
2014-08-18 11:40:00,63.34,63.42,63.3,63.42,24200.0,55.2851,55.355,55.2502,55.355,24200.0
2014-08-18 11:50:00,63.43,63.51,63.4,63.51,17700.0,55.3637,55.4335,55.3375,55.4335,17700.0
2014-08-18 12:00:00,63.52,63.61,63.49,63.49,13900.0,55.4422,55.5208,55.4161,55.4161,13900.0
2014-08-18 12:10:00,63.49,63.49,63.34,63.36,8300.0,55.4161,55.4161,55.2851,55.3026,8300.0
2014-08-18 12:20:00,63.34,63.35,63.31,63.33,8800.0,55.2851,55.2939,55.259,55.2764,8800.0
2014-08-18 12:30:00,63.3,63.43,63.28,63.37,13100.0,55.2502,55.3637,55.2328,55.3113,13100.0
2014-08-18 12:40:00,63.37,63.42,63.34,63.42,11100.0,55.3113,55.355,55.2851,55.355,11100.0
2014-08-18 12:50:00,63.42,63.49,63.34,63.34,7800.0,55.355,55.4161,55.2851,55.2851,7800.0
2014-08-18 13:00:00,63.34,63.44,63.33,63.44,12300.0,55.2851,55.3724,55.2764,55.3724,12300.0
2014-08-18 13:10:00,63.43,63.44,63.36,63.4,9400.0,55.3637,55.3724,55.3026,55.3375,9400.0
2014-08-18 13:20:00,63.41,63.41,63.37,63.39,5300.0,55.3462,55.3462,55.3113,55.3288,5300.0
2014-08-18 13:30:00,63.38,63.45,63.36,63.38,14000.0,55.32,55.3811,55.3026,55.32,14000.0
2014-08-18 13:40:00,63.39,63.44,63.38,63.41,8300.0,55.3288,55.3724,55.32,55.3462,8300.0
2014-08-18 13:50:00,63.43,63.54,63.42,63.54,30800.0,55.3637,55.4597,55.355,55.4597,30800.0
2014-08-18 14:00:00,63.54,63.56,63.48,63.48,10200.0,55.4597,55.4772,55.4073,55.4073,10200.0
2014-08-18 14:10:00,63.49,63.58,63.49,63.57,12300.0,55.4161,55.4946,55.4161,55.4859,12300.0
2014-08-18 14:20:00,63.58,63.64,63.55,63.63,12400.0,55.4946,55.547,55.4684,55.5383,12400.0
2014-08-18 14:30:00,63.63,63.64,63.51,63.51,9900.0,55.5383,55.547,55.4335,55.4335,9900.0
2014-08-18 14:40:00,63.51,63.58,63.46,63.58,18300.0,55.4335,55.4946,55.3899,55.4946,18300.0
2014-08-18 14:50:00,63.58,63.62,63.54,63.55,9100.0,55.4946,55.5295,55.4597,55.4684,9100.0
2014-08-18 15:00:00,63.55,63.63,63.54,63.59,13500.0,55.4684,55.5383,55.4597,55.5033,13500.0
2014-08-18 15:10:00,63.6,63.66,63.6,63.62,18800.0,55.5121,55.5644,55.5121,55.5295,18800.0
2014-08-18 15:20:00,63.62,63.67,63.59,63.63,44800.0,55.5295,55.5732,55.5033,55.5383,44800.0
2014-08-18 15:30:00,63.63,63.66,63.62,63.63,43100.0,55.5383,55.5644,55.5295,55.5383,43100.0
2014-08-18 15:40:00,63.62,63.68,63.62,63.64,59500.0,55.5295,55.5819,55.5295,55.547,59500.0
2014-08-18 15:50:00,63.66,63.72,63.61,63.71,99800.0,55.5644,55.6168,55.5208,55.6081,99800.0
2014-08-19 09:30:00,63.84,63.88,63.66,63.79,39500.0,55.7216,55.7565,55.5644,55.6779,39500.0
2014-08-19 09:40:00,63.8,63.8,63.55,63.58,19200.0,55.6866,55.6866,55.4684,55.4946,19200.0
2014-08-19 09:50:00,63.59,63.84,63.57,63.73,28000.0,55.5033,55.7216,55.4859,55.6255,28000.0
2014-08-19 10:00:00,63.74,63.74,63.65,63.74,10600.0,55.6343,55.6343,55.5557,55.6343,10600.0
2014-08-19 10:10:00,63.74,63.76,63.68,63.76,7200.0,55.6343,55.6517,55.5819,55.6517,7200.0
2014-08-19 10:20:00,63.78,63.82,63.62,63.62,41800.0,55.6692,55.7041,55.5295,55.5295,41800.0
2014-08-19 10:30:00,63.63,63.63,63.39,63.43,17200.0,55.5383,55.5383,55.3288,55.3637,17200.0
2014-08-19 10:40:00,63.43,63.49,63.37,63.43,14100.0,55.3637,55.4161,55.3113,55.3637,14100.0
2014-08-19 10:50:00,63.44,63.47,63.4,63.44,26300.0,55.3724,55.3986,55.3375,55.3724,26300.0
2014-08-19 11:00:00,63.44,63.44,63.32,63.4,10500.0,55.3724,55.3724,55.2677,55.3375,10500.0
2014-08-19 11:10:00,63.4,63.74,63.39,63.73,37500.0,55.3375,55.6343,55.3288,55.6255,37500.0
2014-08-19 11:20:00,63.76,63.79,63.75,63.79,8500.0,55.6517,55.6779,55.643,55.6779,8500.0
2014-08-19 11:30:00,63.8,63.84,63.78,63.81,18000.0,55.6866,55.7216,55.6692,55.6954,18000.0
2014-08-19 11:40:00,63.8,63.86,63.8,63.84,9100.0,55.6866,55.739,55.6866,55.7216,9100.0
2014-08-19 11:50:00,63.85,63.88,63.8,63.87,13100.0,55.7303,55.7565,55.6866,55.7477,13100.0
2014-08-19 12:00:00,63.87,63.93,63.81,63.81,13400.0,55.7477,55.8001,55.6954,55.6954,13400.0
2014-08-19 12:10:00,63.81,63.83,63.66,63.66,11200.0,55.6954,55.7128,55.5644,55.5644,11200.0
2014-08-19 12:20:00,63.66,63.72,63.66,63.68,8800.0,55.5644,55.6168,55.5644,55.5819,8800.0
2014-08-19 12:30:00,63.69,63.77,63.65,63.77,10400.0,55.5906,55.6605,55.5557,55.6605,10400.0
2014-08-19 12:40:00,63.77,63.84,63.77,63.83,9500.0,55.6605,55.7216,55.6605,55.7128,9500.0
2014-08-19 12:50:00,63.83,63.87,63.79,63.81,8500.0,55.7128,55.7477,55.6779,55.6954,8500.0
2014-08-19 13:00:00,63.81,63.83,63.79,63.82,17700.0,55.6954,55.7128,55.6779,55.7041,17700.0
2014-08-19 13:10:00,63.8,63.87,63.8,63.84,13200.0,55.6866,55.7477,55.6866,55.7216,13200.0
2014-08-19 13:20:00,63.84,63.87,63.84,63.85,17000.0,55.7216,55.7477,55.7216,55.7303,17000.0
2014-08-19 13:30:00,63.85,63.87,63.83,63.83,14700.0,55.7303,55.7477,55.7128,55.7128,14700.0
2014-08-19 13:40:00,63.83,63.83,63.75,63.75,9600.0,55.7128,55.7128,55.643,55.643,9600.0
2014-08-19 13:50:00,63.75,63.83,63.74,63.79,13700.0,55.643,55.7128,55.6343,55.6779,13700.0
2014-08-19 14:00:00,63.8,63.82,63.76,63.76,20100.0,55.6866,55.7041,55.6517,55.6517,20100.0
2014-08-19 14:10:00,63.76,63.79,63.76,63.79,8200.0,55.6517,55.6779,55.6517,55.6779,8200.0
2014-08-19 14:20:00,63.78,63.8,63.76,63.77,17400.0,55.6692,55.6866,55.6517,55.6605,17400.0
2014-08-19 14:30:00,63.78,63.78,63.63,63.63,42300.0,55.6692,55.6692,55.5383,55.5383,42300.0
2014-08-19 14:40:00,63.63,63.67,63.61,63.66,18600.0,55.5383,55.5732,55.5208,55.5644,18600.0
2014-08-19 14:50:00,63.67,63.72,63.66,63.7,24500.0,55.5732,55.6168,55.5644,55.5994,24500.0
2014-08-19 15:00:00,63.71,63.79,63.7,63.78,17500.0,55.6081,55.6779,55.5994,55.6692,17500.0
2014-08-19 15:10:00,63.78,63.86,63.74,63.86,37800.0,55.6692,55.739,55.6343,55.739,37800.0
2014-08-19 15:20:00,63.86,63.86,63.79,63.79,21700.0,55.739,55.739,55.6779,55.6779,21700.0
2014-08-19 15:30:00,63.8,63.81,63.69,63.7,28900.0,55.6866,55.6954,55.5906,55.5994,28900.0
2014-08-19 15:40:00,63.71,63.77,63.64,63.76,54800.0,55.6081,55.6605,55.547,55.6517,54800.0
2014-08-19 15:50:00,63.76,63.76,63.65,63.66,81600.0,55.6517,55.6517,55.5557,55.5644,81600.0
2014-08-20 09:30:00,63.42,63.48,63.36,63.48,22200.0,55.355,55.4073,55.3026,55.4073,22200.0
2014-08-20 09:40:00,63.44,63.44,63.32,63.42,11200.0,55.3724,55.3724,55.2677,55.355,11200.0
2014-08-20 09:50:00,63.43,63.64,63.42,63.57,11800.0,55.3637,55.547,55.355,55.4859,11800.0
2014-08-20 10:00:00,63.6,63.9,63.6,63.9,12700.0,55.5121,55.7739,55.5121,55.7739,12700.0
2014-08-20 10:10:00,63.9,63.95,63.77,63.78,31400.0,55.7739,55.8176,55.6605,55.6692,31400.0
2014-08-20 10:20:00,63.79,63.92,63.77,63.92,10300.0,55.6779,55.7914,55.6605,55.7914,10300.0
2014-08-20 10:30:00,63.94,63.94,63.82,63.82,7200.0,55.8088,55.8088,55.7041,55.7041,7200.0
2014-08-20 10:40:00,63.8,63.8,63.71,63.73,3800.0,55.6866,55.6866,55.6081,55.6255,3800.0
2014-08-20 10:50:00,63.71,63.75,63.67,63.68,6700.0,55.6081,55.643,55.5732,55.5819,6700.0
2014-08-20 11:00:00,63.69,63.69,63.61,63.61,4400.0,55.5906,55.5906,55.5208,55.5208,4400.0
2014-08-20 11:10:00,63.6,63.71,63.6,63.65,7000.0,55.5121,55.6081,55.5121,55.5557,7000.0
2014-08-20 11:20:00,63.65,63.66,63.57,63.6,6500.0,55.5557,55.5644,55.4859,55.5121,6500.0
2014-08-20 11:30:00,63.59,63.67,63.59,63.67,10100.0,55.5033,55.5732,55.5033,55.5732,10100.0
2014-08-20 11:40:00,63.68,63.83,63.68,63.8,3500.0,55.5819,55.7128,55.5819,55.6866,3500.0
2014-08-20 11:50:00,63.82,63.88,63.82,63.85,3800.0,55.7041,55.7565,55.7041,55.7303,3800.0
2014-08-20 12:00:00,63.86,63.86,63.72,63.74,3800.0,55.739,55.739,55.6168,55.6343,3800.0
2014-08-20 12:10:00,63.73,63.76,63.73,63.74,2200.0,55.6255,55.6517,55.6255,55.6343,2200.0
2014-08-20 12:20:00,63.74,63.74,63.7,63.73,2900.0,55.6343,55.6343,55.5994,55.6255,2900.0
2014-08-20 12:30:00,63.73,63.75,63.6,63.6,13500.0,55.6255,55.643,55.5121,55.5121,13500.0
2014-08-20 12:40:00,63.59,63.59,63.56,63.58,3000.0,55.5033,55.5033,55.4772,55.4946,3000.0
2014-08-20 12:50:00,63.58,63.58,63.55,63.57,4400.0,55.4946,55.4946,55.4684,55.4859,4400.0
2014-08-20 13:00:00,63.57,63.57,63.54,63.57,8400.0,55.4859,55.4859,55.4597,55.4859,8400.0
2014-08-20 13:10:00,63.56,63.56,63.47,63.5,14800.0,55.4772,55.4772,55.3986,55.4248,14800.0
2014-08-20 13:20:00,63.5,63.51,63.42,63.44,14100.0,55.4248,55.4335,55.355,55.3724,14100.0
2014-08-20 13:30:00,63.43,63.47,63.34,63.39,25600.0,55.3637,55.3986,55.2851,55.3288,25600.0
2014-08-20 13:40:00,63.4,63.5,63.4,63.46,9700.0,55.3375,55.4248,55.3375,55.3899,9700.0
2014-08-20 13:50:00,63.47,63.55,63.47,63.53,4300.0,55.3986,55.4684,55.3986,55.451,4300.0
2014-08-20 14:00:00,63.53,63.53,63.2,63.27,33300.0,55.451,55.451,55.1629,55.224,33300.0
2014-08-20 14:10:00,63.26,63.33,63.05,63.17,42400.0,55.2153,55.2764,55.032,55.1368,42400.0
2014-08-20 14:20:00,63.19,63.3,63.16,63.28,29200.0,55.1542,55.2502,55.128,55.2328,29200.0
2014-08-20 14:30:00,63.28,63.41,63.28,63.36,19500.0,55.2328,55.3462,55.2328,55.3026,19500.0
2014-08-20 14:40:00,63.36,63.42,63.34,63.41,14400.0,55.3026,55.355,55.2851,55.3462,14400.0
2014-08-20 14:50:00,63.41,63.48,63.38,63.48,11300.0,55.3462,55.4073,55.32,55.4073,11300.0
2014-08-20 15:00:00,63.48,63.61,63.48,63.6,22200.0,55.4073,55.5208,55.4073,55.5121,22200.0
2014-08-20 15:10:00,63.61,63.63,63.52,63.58,27200.0,55.5208,55.5383,55.4422,55.4946,27200.0
2014-08-20 15:20:00,63.58,63.65,63.57,63.61,20600.0,55.4946,55.5557,55.4859,55.5208,20600.0
2014-08-20 15:30:00,63.62,63.77,63.62,63.75,29500.0,55.5295,55.6605,55.5295,55.643,29500.0
2014-08-20 15:40:00,63.75,63.76,63.59,63.59,35600.0,55.643,55.6517,55.5033,55.5033,35600.0
2014-08-20 15:50:00,63.59,63.61,63.5,63.53,81600.0,55.5033,55.5208,55.4248,55.451,81600.0
2014-08-21 09:30:00,63.73,63.87,63.6,63.6,55200.0,55.6255,55.7477,55.5121,55.5121,55200.0
2014-08-21 09:40:00,63.66,63.84,63.64,63.84,23800.0,55.5644,55.7216,55.547,55.7216,23800.0
2014-08-21 09:50:00,63.85,63.87,63.73,63.83,59800.0,55.7303,55.7477,55.6255,55.7128,59800.0
2014-08-21 10:00:00,63.86,63.9,63.56,63.56,24800.0,55.739,55.7739,55.4772,55.4772,24800.0
2014-08-21 10:10:00,63.6,63.85,63.6,63.81,25700.0,55.5121,55.7303,55.5121,55.6954,25700.0
2014-08-21 10:20:00,63.83,63.87,63.72,63.72,39000.0,55.7128,55.7477,55.6168,55.6168,39000.0
2014-08-21 10:30:00,63.72,63.73,63.65,63.66,14800.0,55.6168,55.6255,55.5557,55.5644,14800.0
2014-08-21 10:40:00,63.67,63.73,63.67,63.73,9400.0,55.5732,55.6255,55.5732,55.6255,9400.0
2014-08-21 10:50:00,63.73,63.77,63.65,63.66,15500.0,55.6255,55.6605,55.5557,55.5644,15500.0
2014-08-21 11:00:00,63.61,63.68,63.61,63.68,8300.0,55.5208,55.5819,55.5208,55.5819,8300.0
2014-08-21 11:10:00,63.66,63.7,63.65,63.68,8000.0,55.5644,55.5994,55.5557,55.5819,8000.0
2014-08-21 11:20:00,63.67,63.72,63.62,63.62,8500.0,55.5732,55.6168,55.5295,55.5295,8500.0
2014-08-21 11:30:00,63.61,63.61,63.54,63.54,6200.0,55.5208,55.5208,55.4597,55.4597,6200.0
2014-08-21 11:40:00,63.54,63.57,63.49,63.49,6100.0,55.4597,55.4859,55.4161,55.4161,6100.0
2014-08-21 11:50:00,63.49,63.6,63.49,63.58,10500.0,55.4161,55.5121,55.4161,55.4946,10500.0
2014-08-21 12:00:00,63.58,63.72,63.58,63.68,13100.0,55.4946,55.6168,55.4946,55.5819,13100.0
2014-08-21 12:10:00,63.7,63.81,63.7,63.75,10400.0,55.5994,55.6954,55.5994,55.643,10400.0
2014-08-21 12:20:00,63.74,63.78,63.66,63.7,53600.0,55.6343,55.6692,55.5644,55.5994,53600.0
2014-08-21 12:30:00,63.71,63.72,63.61,63.67,10600.0,55.6081,55.6168,55.5208,55.5732,10600.0
2014-08-21 12:40:00,63.66,63.66,63.53,63.55,10400.0,55.5644,55.5644,55.451,55.4684,10400.0
2014-08-21 12:50:00,63.55,63.56,63.38,63.42,26400.0,55.4684,55.4772,55.32,55.355,26400.0
2014-08-21 13:00:00,63.43,63.55,63.42,63.51,12800.0,55.3637,55.4684,55.355,55.4335,12800.0
2014-08-21 13:10:00,63.52,63.72,63.45,63.72,42500.0,55.4422,55.6168,55.3811,55.6168,42500.0
2014-08-21 13:20:00,63.73,63.73,63.58,63.71,32300.0,55.6255,55.6255,55.4946,55.6081,32300.0
2014-08-21 13:30:00,63.71,63.75,63.7,63.72,13100.0,55.6081,55.643,55.5994,55.6168,13100.0
2014-08-21 13:40:00,63.71,63.76,63.59,63.73,11100.0,55.6081,55.6517,55.5033,55.6255,11100.0
2014-08-21 13:50:00,63.72,63.75,63.68,63.75,6000.0,55.6168,55.643,55.5819,55.643,6000.0
2014-08-21 14:00:00,63.75,63.76,63.61,63.61,9800.0,55.643,55.6517,55.5208,55.5208,9800.0
2014-08-21 14:10:00,63.61,63.63,63.56,63.62,10700.0,55.5208,55.5383,55.4772,55.5295,10700.0
2014-08-21 14:20:00,63.63,63.64,63.6,63.62,10300.0,55.5383,55.547,55.5121,55.5295,10300.0
2014-08-21 14:30:00,63.63,63.67,63.61,63.66,8700.0,55.5383,55.5732,55.5208,55.5644,8700.0
2014-08-21 14:40:00,63.67,63.67,63.5,63.51,14700.0,55.5732,55.5732,55.4248,55.4335,14700.0
2014-08-21 14:50:00,63.51,63.53,63.48,63.5,11600.0,55.4335,55.451,55.4073,55.4248,11600.0
2014-08-21 15:00:00,63.5,63.5,63.44,63.47,24000.0,55.4248,55.4248,55.3724,55.3986,24000.0
2014-08-21 15:10:00,63.48,63.64,63.48,63.56,21900.0,55.4073,55.547,55.4073,55.4772,21900.0
2014-08-21 15:20:00,63.56,63.59,63.52,63.57,14800.0,55.4772,55.5033,55.4422,55.4859,14800.0
2014-08-21 15:30:00,63.57,63.78,63.57,63.75,90500.0,55.4859,55.6692,55.4859,55.643,90500.0
2014-08-21 15:40:00,63.75,63.82,63.72,63.76,48300.0,55.643,55.7041,55.6168,55.6517,48300.0
2014-08-21 15:50:00,63.75,63.79,63.7,63.76,190800.0,55.643,55.6779,55.5994,55.6517,190800.0
2014-08-22 09:30:00,63.51,63.59,63.11,63.29,59000.0,55.4335,55.5033,55.0844,55.2415,59000.0
2014-08-22 09:40:00,63.29,63.48,63.25,63.45,19100.0,55.2415,55.4073,55.2066,55.3811,19100.0
2014-08-22 09:50:00,63.45,63.72,63.43,63.68,27900.0,55.3811,55.6168,55.3637,55.5819,27900.0
2014-08-22 10:00:00,63.73,63.89,63.55,63.87,25200.0,55.6255,55.7652,55.4684,55.7477,25200.0
2014-08-22 10:10:00,63.85,63.93,63.69,63.69,20700.0,55.7303,55.8001,55.5906,55.5906,20700.0
2014-08-22 10:20:00,63.73,63.76,63.58,63.58,22900.0,55.6255,55.6517,55.4946,55.4946,22900.0
2014-08-22 10:30:00,63.61,63.78,63.6,63.67,11900.0,55.5208,55.6692,55.5121,55.5732,11900.0
2014-08-22 10:40:00,63.67,63.76,63.64,63.73,12900.0,55.5732,55.6517,55.547,55.6255,12900.0
2014-08-22 10:50:00,63.7,63.82,63.52,63.57,22900.0,55.5994,55.7041,55.4422,55.4859,22900.0
2014-08-22 11:00:00,63.54,63.72,63.46,63.66,18500.0,55.4597,55.6168,55.3899,55.5644,18500.0
2014-08-22 11:10:00,63.7,63.75,63.59,63.69,17400.0,55.5994,55.643,55.5033,55.5906,17400.0
2014-08-22 11:20:00,63.7,63.73,63.62,63.69,13600.0,55.5994,55.6255,55.5295,55.5906,13600.0
2014-08-22 11:30:00,63.73,63.82,63.7,63.79,16700.0,55.6255,55.7041,55.5994,55.6779,16700.0
2014-08-22 11:40:00,63.78,63.88,63.76,63.85,13600.0,55.6692,55.7565,55.6517,55.7303,13600.0
2014-08-22 11:50:00,63.88,63.9,63.76,63.76,22200.0,55.7565,55.7739,55.6517,55.6517,22200.0
2014-08-22 12:00:00,63.79,63.9,63.79,63.86,10400.0,55.6779,55.7739,55.6779,55.739,10400.0
2014-08-22 12:10:00,63.86,63.87,63.75,63.77,14600.0,55.739,55.7477,55.643,55.6605,14600.0
2014-08-22 12:20:00,63.77,63.86,63.72,63.84,19800.0,55.6605,55.739,55.6168,55.7216,19800.0
2014-08-22 12:30:00,63.84,63.86,63.71,63.72,22200.0,55.7216,55.739,55.6081,55.6168,22200.0
2014-08-22 12:40:00,63.74,63.85,63.72,63.75,11500.0,55.6343,55.7303,55.6168,55.643,11500.0
2014-08-22 12:50:00,63.75,63.86,63.73,63.84,6900.0,55.643,55.739,55.6255,55.7216,6900.0
2014-08-22 13:00:00,63.83,63.9,63.83,63.87,15800.0,55.7128,55.7739,55.7128,55.7477,15800.0
2014-08-22 13:10:00,63.86,63.9,63.8,63.87,9600.0,55.739,55.7739,55.6866,55.7477,9600.0
2014-08-22 13:20:00,63.89,63.94,63.85,63.94,7300.0,55.7652,55.8088,55.7303,55.8088,7300.0
2014-08-22 13:30:00,63.95,63.95,63.84,63.85,11100.0,55.8176,55.8176,55.7216,55.7303,11100.0
2014-08-22 13:40:00,63.85,63.86,63.79,63.8,8400.0,55.7303,55.739,55.6779,55.6866,8400.0
2014-08-22 13:50:00,63.82,63.82,63.73,63.74,13800.0,55.7041,55.7041,55.6255,55.6343,13800.0
2014-08-22 14:00:00,63.76,63.77,63.66,63.68,25600.0,55.6517,55.6605,55.5644,55.5819,25600.0
2014-08-22 14:10:00,63.68,63.71,63.64,63.65,22000.0,55.5819,55.6081,55.547,55.5557,22000.0
2014-08-22 14:20:00,63.67,63.72,63.62,63.69,12600.0,55.5732,55.6168,55.5295,55.5906,12600.0
2014-08-22 14:30:00,63.68,63.71,63.64,63.67,16200.0,55.5819,55.6081,55.547,55.5732,16200.0
2014-08-22 14:40:00,63.67,63.68,63.57,63.59,18200.0,55.5732,55.5819,55.4859,55.5033,18200.0
2014-08-22 14:50:00,63.59,63.66,63.55,63.55,23300.0,55.5033,55.5644,55.4684,55.4684,23300.0
2014-08-22 15:00:00,63.56,63.6,63.53,63.55,65500.0,55.4772,55.5121,55.451,55.4684,65500.0
2014-08-22 15:10:00,63.55,63.67,63.48,63.64,57000.0,55.4684,55.5732,55.4073,55.547,57000.0
2014-08-22 15:20:00,63.63,63.65,63.58,63.59,24300.0,55.5383,55.5557,55.4946,55.5033,24300.0
2014-08-22 15:30:00,63.59,63.59,63.48,63.54,57000.0,55.5033,55.5033,55.4073,55.4597,57000.0
2014-08-22 15:40:00,63.54,63.65,63.54,63.62,45000.0,55.4597,55.5557,55.4597,55.5295,45000.0
2014-08-22 15:50:00,63.63,63.67,63.57,63.58,76000.0,55.5383,55.5732,55.4859,55.4946,76000.0
2014-08-25 09:30:00,64.0,64.0,63.74,63.88,20100.0,55.8612,55.8612,55.6343,55.7565,20100.0
2014-08-25 09:40:00,63.85,63.93,63.85,63.9,5300.0,55.7303,55.8001,55.7303,55.7739,5300.0
2014-08-25 09:50:00,63.87,63.9,63.67,63.68,14400.0,55.7477,55.7739,55.5732,55.5819,14400.0
2014-08-25 10:00:00,63.68,63.78,63.65,63.67,11400.0,55.5819,55.6692,55.5557,55.5732,11400.0
2014-08-25 10:10:00,63.72,63.72,63.56,63.6,7600.0,55.6168,55.6168,55.4772,55.5121,7600.0
2014-08-25 10:20:00,63.61,63.64,63.5,63.53,26500.0,55.5208,55.547,55.4248,55.451,26500.0
2014-08-25 10:30:00,63.54,63.59,63.42,63.59,11900.0,55.4597,55.5033,55.355,55.5033,11900.0
2014-08-25 10:40:00,63.56,63.63,63.54,63.58,14300.0,55.4772,55.5383,55.4597,55.4946,14300.0
2014-08-25 10:50:00,63.6,63.64,63.56,63.58,9200.0,55.5121,55.547,55.4772,55.4946,9200.0
2014-08-25 11:00:00,63.58,63.63,63.54,63.54,4800.0,55.4946,55.5383,55.4597,55.4597,4800.0
2014-08-25 11:10:00,63.55,63.62,63.55,63.62,8300.0,55.4684,55.5295,55.4684,55.5295,8300.0
2014-08-25 11:20:00,63.63,63.72,63.61,63.67,14200.0,55.5383,55.6168,55.5208,55.5732,14200.0
2014-08-25 11:30:00,63.69,63.7,63.59,63.62,14800.0,55.5906,55.5994,55.5033,55.5295,14800.0
2014-08-25 11:40:00,63.63,63.64,63.58,63.58,13300.0,55.5383,55.547,55.4946,55.4946,13300.0
2014-08-25 11:50:00,63.58,63.6,63.55,63.55,6400.0,55.4946,55.5121,55.4684,55.4684,6400.0
2014-08-25 12:00:00,63.55,63.56,63.51,63.54,12700.0,55.4684,55.4772,55.4335,55.4597,12700.0
2014-08-25 12:10:00,63.54,63.55,63.49,63.5,10200.0,55.4597,55.4684,55.4161,55.4248,10200.0
2014-08-25 12:20:00,63.5,63.51,63.41,63.44,15600.0,55.4248,55.4335,55.3462,55.3724,15600.0
2014-08-25 12:30:00,63.45,63.52,63.44,63.52,6800.0,55.3811,55.4422,55.3724,55.4422,6800.0
2014-08-25 12:40:00,63.54,63.54,63.49,63.49,6800.0,55.4597,55.4597,55.4161,55.4161,6800.0
2014-08-25 12:50:00,63.49,63.51,63.47,63.5,10700.0,55.4161,55.4335,55.3986,55.4248,10700.0
2014-08-25 13:00:00,63.5,63.5,63.4,63.42,9100.0,55.4248,55.4248,55.3375,55.355,9100.0
2014-08-25 13:10:00,63.43,63.54,63.43,63.5,10200.0,55.3637,55.4597,55.3637,55.4248,10200.0
2014-08-25 13:20:00,63.49,63.57,63.48,63.53,16400.0,55.4161,55.4859,55.4073,55.451,16400.0
2014-08-25 13:30:00,63.53,63.62,63.52,63.55,9700.0,55.451,55.5295,55.4422,55.4684,9700.0
2014-08-25 13:40:00,63.57,63.7,63.57,63.66,21000.0,55.4859,55.5994,55.4859,55.5644,21000.0
2014-08-25 13:50:00,63.66,63.79,63.66,63.76,33300.0,55.5644,55.6779,55.5644,55.6517,33300.0
2014-08-25 14:00:00,63.76,63.81,63.72,63.8,38100.0,55.6517,55.6954,55.6168,55.6866,38100.0
2014-08-25 14:10:00,63.8,63.86,63.8,63.84,33500.0,55.6866,55.739,55.6866,55.7216,33500.0
2014-08-25 14:20:00,63.84,63.88,63.75,63.79,20400.0,55.7216,55.7565,55.643,55.6779,20400.0
2014-08-25 14:30:00,63.77,63.77,63.65,63.65,14700.0,55.6605,55.6605,55.5557,55.5557,14700.0
2014-08-25 14:40:00,63.64,63.65,63.62,63.64,11000.0,55.547,55.5557,55.5295,55.547,11000.0
2014-08-25 14:50:00,63.65,63.7,63.64,63.65,7800.0,55.5557,55.5994,55.547,55.5557,7800.0
2014-08-25 15:00:00,63.64,63.68,63.6,63.68,14000.0,55.547,55.5819,55.5121,55.5819,14000.0
2014-08-25 15:10:00,63.68,63.69,63.6,63.69,18700.0,55.5819,55.5906,55.5121,55.5906,18700.0
2014-08-25 15:20:00,63.68,63.75,63.66,63.73,10000.0,55.5819,55.643,55.5644,55.6255,10000.0
2014-08-25 15:30:00,63.74,63.76,63.73,63.75,6800.0,55.6343,55.6517,55.6255,55.643,6800.0
2014-08-25 15:40:00,63.76,63.77,63.68,63.69,34500.0,55.6517,55.6605,55.5819,55.5906,34500.0
2014-08-25 15:50:00,63.68,63.69,63.65,63.66,26400.0,55.5819,55.5906,55.5557,55.5644,26400.0
2014-08-26 09:30:00,63.89,63.94,63.66,63.8,28100.0,55.7652,55.8088,55.5644,55.6866,28100.0
2014-08-26 09:40:00,63.81,63.81,63.59,63.73,15800.0,55.6954,55.6954,55.5033,55.6255,15800.0
2014-08-26 09:50:00,63.77,63.8,63.63,63.65,26100.0,55.6605,55.6866,55.5383,55.5557,26100.0
2014-08-26 10:00:00,63.66,63.69,63.53,63.56,9300.0,55.5644,55.5906,55.451,55.4772,9300.0
2014-08-26 10:10:00,63.58,63.67,63.51,63.66,14900.0,55.4946,55.5732,55.4335,55.5644,14900.0
2014-08-26 10:20:00,63.66,63.76,63.65,63.67,9800.0,55.5644,55.6517,55.5557,55.5732,9800.0
2014-08-26 10:30:00,63.69,63.84,63.69,63.82,18700.0,55.5906,55.7216,55.5906,55.7041,18700.0
2014-08-26 10:40:00,63.83,63.9,63.79,63.86,13400.0,55.7128,55.7739,55.6779,55.739,13400.0
2014-08-26 10:50:00,63.87,63.88,63.8,63.8,9100.0,55.7477,55.7565,55.6866,55.6866,9100.0
2014-08-26 11:00:00,63.81,63.82,63.72,63.72,9200.0,55.6954,55.7041,55.6168,55.6168,9200.0
2014-08-26 11:10:00,63.72,63.74,63.69,63.74,17000.0,55.6168,55.6343,55.5906,55.6343,17000.0
2014-08-26 11:20:00,63.75,63.81,63.74,63.81,8600.0,55.643,55.6954,55.6343,55.6954,8600.0
2014-08-26 11:30:00,63.8,63.82,63.71,63.71,9500.0,55.6866,55.7041,55.6081,55.6081,9500.0
2014-08-26 11:40:00,63.71,63.82,63.68,63.82,10300.0,55.6081,55.7041,55.5819,55.7041,10300.0
2014-08-26 11:50:00,63.81,63.9,63.81,63.89,8000.0,55.6954,55.7739,55.6954,55.7652,8000.0
2014-08-26 12:00:00,63.89,63.9,63.73,63.84,16000.0,55.7652,55.7739,55.6255,55.7216,16000.0
2014-08-26 12:10:00,63.86,63.89,63.84,63.88,3500.0,55.739,55.7652,55.7216,55.7565,3500.0
2014-08-26 12:20:00,63.88,63.89,63.78,63.78,6200.0,55.7565,55.7652,55.6692,55.6692,6200.0
2014-08-26 12:30:00,63.79,63.88,63.79,63.87,5200.0,55.6779,55.7565,55.6779,55.7477,5200.0
2014-08-26 12:40:00,63.88,63.89,63.76,63.86,17500.0,55.7565,55.7652,55.6517,55.739,17500.0
2014-08-26 12:50:00,63.87,63.9,63.8,63.8,6100.0,55.7477,55.7739,55.6866,55.6866,6100.0
2014-08-26 13:00:00,63.81,63.82,63.7,63.79,16300.0,55.6954,55.7041,55.5994,55.6779,16300.0
2014-08-26 13:10:00,63.79,63.8,63.75,63.76,7200.0,55.6779,55.6866,55.643,55.6517,7200.0
2014-08-26 13:20:00,63.76,63.79,63.74,63.75,9200.0,55.6517,55.6779,55.6343,55.643,9200.0
2014-08-26 13:30:00,63.76,63.8,63.75,63.8,4900.0,55.6517,55.6866,55.643,55.6866,4900.0
2014-08-26 13:40:00,63.8,63.81,63.78,63.79,6900.0,55.6866,55.6954,55.6692,55.6779,6900.0
2014-08-26 13:50:00,63.81,63.89,63.81,63.89,6300.0,55.6954,55.7652,55.6954,55.7652,6300.0
2014-08-26 14:00:00,63.89,63.89,63.82,63.83,11400.0,55.7652,55.7652,55.7041,55.7128,11400.0
2014-08-26 14:10:00,63.83,63.99,63.83,63.99,13400.0,55.7128,55.8525,55.7128,55.8525,13400.0
2014-08-26 14:20:00,63.99,64.08,63.99,64.06,26300.0,55.8525,55.931,55.8525,55.9136,26300.0
2014-08-26 14:30:00,64.06,64.06,64.03,64.03,22800.0,55.9136,55.9136,55.8874,55.8874,22800.0
2014-08-26 14:40:00,64.04,64.04,63.94,63.95,20100.0,55.8961,55.8961,55.8088,55.8176,20100.0
2014-08-26 14:50:00,63.95,63.95,63.93,63.93,7800.0,55.8176,55.8176,55.8001,55.8001,7800.0
2014-08-26 15:00:00,63.94,63.94,63.87,63.9,23100.0,55.8088,55.8088,55.7477,55.7739,23100.0
2014-08-26 15:10:00,63.9,63.92,63.89,63.92,31000.0,55.7739,55.7914,55.7652,55.7914,31000.0
2014-08-26 15:20:00,63.92,64.0,63.91,63.95,34200.0,55.7914,55.8612,55.7827,55.8176,34200.0
2014-08-26 15:30:00,63.95,64.03,63.95,64.02,26100.0,55.8176,55.8874,55.8176,55.8787,26100.0
2014-08-26 15:40:00,64.03,64.03,63.98,63.99,41600.0,55.8874,55.8874,55.8437,55.8525,41600.0
2014-08-26 15:50:00,63.99,64.01,63.95,64.01,92400.0,55.8525,55.8699,55.8176,55.8699,92400.0
2014-08-27 09:30:00,64.0,64.11,63.82,63.93,31100.0,55.8612,55.9572,55.7041,55.8001,31100.0
2014-08-27 09:40:00,63.93,64.02,63.91,63.99,11000.0,55.8001,55.8787,55.7827,55.8525,11000.0
2014-08-27 09:50:00,63.98,64.09,63.95,64.01,12400.0,55.8437,55.9398,55.8176,55.8699,12400.0
2014-08-27 10:00:00,63.97,64.15,63.9,64.05,43300.0,55.835,55.9921,55.7739,55.9048,43300.0
2014-08-27 10:10:00,64.05,64.18,64.03,64.17,21800.0,55.9048,56.0183,55.8874,56.0096,21800.0
2014-08-27 10:20:00,64.16,64.28,64.07,64.1,26000.0,56.0009,56.1056,55.9223,55.9485,26000.0
2014-08-27 10:30:00,64.07,64.13,63.94,63.95,12300.0,55.9223,55.9747,55.8088,55.8176,12300.0
2014-08-27 10:40:00,63.93,64.0,63.93,64.0,6800.0,55.8001,55.8612,55.8001,55.8612,6800.0
2014-08-27 10:50:00,63.99,64.0,63.95,63.95,5600.0,55.8525,55.8612,55.8176,55.8176,5600.0
2014-08-27 11:00:00,63.96,63.99,63.85,63.87,9600.0,55.8263,55.8525,55.7303,55.7477,9600.0
2014-08-27 11:10:00,63.86,64.02,63.86,64.02,5800.0,55.739,55.8787,55.739,55.8787,5800.0
2014-08-27 11:20:00,64.02,64.04,63.95,63.95,11400.0,55.8787,55.8961,55.8176,55.8176,11400.0
2014-08-27 11:30:00,63.96,63.97,63.93,63.94,3800.0,55.8263,55.835,55.8001,55.8088,3800.0
2014-08-27 11:40:00,63.95,63.96,63.93,63.93,4800.0,55.8176,55.8263,55.8001,55.8001,4800.0
2014-08-27 11:50:00,63.94,64.01,63.94,64.0,7500.0,55.8088,55.8699,55.8088,55.8612,7500.0
2014-08-27 12:00:00,64.0,64.03,63.95,64.01,25700.0,55.8612,55.8874,55.8176,55.8699,25700.0
2014-08-27 12:10:00,64.0,64.05,64.0,64.05,5300.0,55.8612,55.9048,55.8612,55.9048,5300.0
2014-08-27 12:20:00,64.05,64.06,64.04,64.04,6600.0,55.9048,55.9136,55.8961,55.8961,6600.0
2014-08-27 12:30:00,64.02,64.03,64.02,64.02,3100.0,55.8787,55.8874,55.8787,55.8787,3100.0
2014-08-27 12:40:00,64.01,64.03,63.99,63.99,6600.0,55.8699,55.8874,55.8525,55.8525,6600.0
2014-08-27 12:50:00,63.98,64.02,63.98,64.02,3300.0,55.8437,55.8787,55.8437,55.8787,3300.0
2014-08-27 13:00:00,64.03,64.05,63.99,64.02,8100.0,55.8874,55.9048,55.8525,55.8787,8100.0
2014-08-27 13:10:00,64.02,64.04,64.01,64.01,8400.0,55.8787,55.8961,55.8699,55.8699,8400.0
2014-08-27 13:20:00,64.02,64.02,63.96,63.99,14700.0,55.8787,55.8787,55.8263,55.8525,14700.0
2014-08-27 13:30:00,63.99,64.0,63.96,63.97,22800.0,55.8525,55.8612,55.8263,55.835,22800.0
2014-08-27 13:40:00,63.96,63.97,63.92,63.92,4000.0,55.8263,55.835,55.7914,55.7914,4000.0
2014-08-27 13:50:00,63.93,63.97,63.93,63.96,5700.0,55.8001,55.835,55.8001,55.8263,5700.0
2014-08-27 14:00:00,63.96,63.96,63.89,63.9,15600.0,55.8263,55.8263,55.7652,55.7739,15600.0
2014-08-27 14:10:00,63.9,63.9,63.87,63.89,4100.0,55.7739,55.7739,55.7477,55.7652,4100.0
2014-08-27 14:20:00,63.89,63.92,63.89,63.91,3900.0,55.7652,55.7914,55.7652,55.7827,3900.0
2014-08-27 14:30:00,63.92,63.92,63.86,63.87,7700.0,55.7914,55.7914,55.739,55.7477,7700.0
2014-08-27 14:40:00,63.86,63.89,63.86,63.86,7700.0,55.739,55.7652,55.739,55.739,7700.0
2014-08-27 14:50:00,63.86,63.87,63.74,63.74,10300.0,55.739,55.7477,55.6343,55.6343,10300.0
2014-08-27 15:00:00,63.74,63.78,63.73,63.74,8400.0,55.6343,55.6692,55.6255,55.6343,8400.0
2014-08-27 15:10:00,63.74,63.76,63.69,63.69,14400.0,55.6343,55.6517,55.5906,55.5906,14400.0
2014-08-27 15:20:00,63.69,63.69,63.64,63.69,29500.0,55.5906,55.5906,55.547,55.5906,29500.0
2014-08-27 15:30:00,63.69,63.74,63.61,63.74,56600.0,55.5906,55.6343,55.5208,55.6343,56600.0
2014-08-27 15:40:00,63.74,63.9,63.74,63.89,46600.0,55.6343,55.7739,55.6343,55.7652,46600.0
2014-08-27 15:50:00,63.89,63.93,63.87,63.89,48900.0,55.7652,55.8001,55.7477,55.7652,48900.0
2014-08-28 09:30:00,63.68,63.69,62.81,62.96,70400.0,55.5819,55.5906,54.8225,54.9535,70400.0
2014-08-28 09:40:00,62.96,62.96,62.72,62.94,18300.0,54.9535,54.9535,54.744,54.936,18300.0
2014-08-28 09:50:00,62.94,63.18,62.94,63.17,10300.0,54.936,55.1455,54.936,55.1368,10300.0
2014-08-28 10:00:00,63.17,63.17,62.94,63.01,22800.0,55.1368,55.1368,54.936,54.9971,22800.0
2014-08-28 10:10:00,63.02,63.05,62.81,62.82,15600.0,55.0058,55.032,54.8225,54.8313,15600.0
2014-08-28 10:20:00,62.85,63.04,62.84,62.96,16200.0,54.8574,55.0233,54.8487,54.9535,16200.0
2014-08-28 10:30:00,62.98,63.2,62.95,63.05,12400.0,54.9709,55.1629,54.9447,55.032,12400.0
2014-08-28 10:40:00,63.06,63.16,63.02,63.12,8200.0,55.0407,55.128,55.0058,55.0931,8200.0
2014-08-28 10:50:00,63.09,63.29,63.06,63.28,12500.0,55.0669,55.2415,55.0407,55.2328,12500.0
2014-08-28 11:00:00,63.28,63.34,63.23,63.31,13100.0,55.2328,55.2851,55.1891,55.259,13100.0
2014-08-28 11:10:00,63.3,63.39,63.27,63.36,11900.0,55.2502,55.3288,55.224,55.3026,11900.0
2014-08-28 11:20:00,63.36,63.41,63.33,63.4,10400.0,55.3026,55.3462,55.2764,55.3375,10400.0
2014-08-28 11:30:00,63.4,63.4,63.27,63.29,5900.0,55.3375,55.3375,55.224,55.2415,5900.0
2014-08-28 11:40:00,63.3,63.32,63.24,63.3,16900.0,55.2502,55.2677,55.1979,55.2502,16900.0
2014-08-28 11:50:00,63.31,63.34,63.26,63.28,23000.0,55.259,55.2851,55.2153,55.2328,23000.0
2014-08-28 12:00:00,63.28,63.31,63.26,63.3,10300.0,55.2328,55.259,55.2153,55.2502,10300.0
2014-08-28 12:10:00,63.32,63.53,63.32,63.49,13000.0,55.2677,55.451,55.2677,55.4161,13000.0
2014-08-28 12:20:00,63.47,63.47,63.35,63.35,6200.0,55.3986,55.3986,55.2939,55.2939,6200.0
2014-08-28 12:30:00,63.36,63.42,63.35,63.37,7100.0,55.3026,55.355,55.2939,55.3113,7100.0
2014-08-28 12:40:00,63.39,63.39,63.35,63.36,14800.0,55.3288,55.3288,55.2939,55.3026,14800.0
2014-08-28 12:50:00,63.36,63.41,63.36,63.37,7000.0,55.3026,55.3462,55.3026,55.3113,7000.0
2014-08-28 13:00:00,63.37,63.41,63.35,63.41,9200.0,55.3113,55.3462,55.2939,55.3462,9200.0
2014-08-28 13:10:00,63.42,63.48,63.42,63.48,10900.0,55.355,55.4073,55.355,55.4073,10900.0
2014-08-28 13:20:00,63.5,63.53,63.43,63.5,13900.0,55.4248,55.451,55.3637,55.4248,13900.0
2014-08-28 13:30:00,63.49,63.55,63.49,63.51,15400.0,55.4161,55.4684,55.4161,55.4335,15400.0
2014-08-28 13:40:00,63.51,63.64,63.51,63.6,14000.0,55.4335,55.547,55.4335,55.5121,14000.0
2014-08-28 13:50:00,63.59,63.59,63.51,63.51,7800.0,55.5033,55.5033,55.4335,55.4335,7800.0
2014-08-28 14:00:00,63.5,63.54,63.47,63.47,7400.0,55.4248,55.4597,55.3986,55.3986,7400.0
2014-08-28 14:10:00,63.47,63.48,63.43,63.48,11400.0,55.3986,55.4073,55.3637,55.4073,11400.0
2014-08-28 14:20:00,63.47,63.47,63.39,63.43,16700.0,55.3986,55.3986,55.3288,55.3637,16700.0
2014-08-28 14:30:00,63.42,63.47,63.42,63.44,8900.0,55.355,55.3986,55.355,55.3724,8900.0
2014-08-28 14:40:00,63.44,63.46,63.35,63.35,8100.0,55.3724,55.3899,55.2939,55.2939,8100.0
2014-08-28 14:50:00,63.34,63.36,63.3,63.32,13200.0,55.2851,55.3026,55.2502,55.2677,13200.0
2014-08-28 15:00:00,63.32,63.41,63.32,63.34,14400.0,55.2677,55.3462,55.2677,55.2851,14400.0
2014-08-28 15:10:00,63.34,63.41,63.34,63.38,18200.0,55.2851,55.3462,55.2851,55.32,18200.0
2014-08-28 15:20:00,63.39,63.39,63.34,63.34,15200.0,55.3288,55.3288,55.2851,55.2851,15200.0
2014-08-28 15:30:00,63.34,63.36,63.34,63.35,17900.0,55.2851,55.3026,55.2851,55.2939,17900.0
2014-08-28 15:40:00,63.34,63.38,63.33,63.34,33000.0,55.2851,55.32,55.2764,55.2851,33000.0
2014-08-28 15:50:00,63.33,63.34,63.27,63.33,55900.0,55.2764,55.2851,55.224,55.2764,55900.0
2014-08-29 09:30:00,63.45,63.53,63.27,63.36,25300.0,55.3811,55.451,55.224,55.3026,25300.0
2014-08-29 09:40:00,63.36,63.42,63.24,63.24,10100.0,55.3026,55.355,55.1979,55.1979,10100.0
2014-08-29 09:50:00,63.25,63.26,63.13,63.2,18500.0,55.2066,55.2153,55.1018,55.1629,18500.0
2014-08-29 10:00:00,63.21,63.25,63.09,63.18,11400.0,55.1717,55.2066,55.0669,55.1455,11400.0
2014-08-29 10:10:00,63.15,63.21,63.08,63.19,19700.0,55.1193,55.1717,55.0582,55.1542,19700.0
2014-08-29 10:20:00,63.17,63.23,63.08,63.14,34200.0,55.1368,55.1891,55.0582,55.1106,34200.0
2014-08-29 10:30:00,63.1,63.36,63.1,63.36,8100.0,55.0757,55.3026,55.0757,55.3026,8100.0
2014-08-29 10:40:00,63.36,63.46,63.31,63.4,13300.0,55.3026,55.3899,55.259,55.3375,13300.0
2014-08-29 10:50:00,63.4,63.59,63.4,63.59,30100.0,55.3375,55.5033,55.3375,55.5033,30100.0
2014-08-29 11:00:00,63.58,63.67,63.54,63.64,27700.0,55.4946,55.5732,55.4597,55.547,27700.0
2014-08-29 11:10:00,63.66,63.78,63.65,63.77,11700.0,55.5644,55.6692,55.5557,55.6605,11700.0
2014-08-29 11:20:00,63.76,63.77,63.66,63.73,10900.0,55.6517,55.6605,55.5644,55.6255,10900.0
2014-08-29 11:30:00,63.74,63.94,63.74,63.94,24400.0,55.6343,55.8088,55.6343,55.8088,24400.0
2014-08-29 11:40:00,63.95,63.99,63.88,63.98,18400.0,55.8176,55.8525,55.7565,55.8437,18400.0
2014-08-29 11:50:00,63.98,64.05,63.9,63.9,39700.0,55.8437,55.9048,55.7739,55.7739,39700.0
2014-08-29 12:00:00,63.92,63.94,63.82,63.89,19300.0,55.7914,55.8088,55.7041,55.7652,19300.0
2014-08-29 12:10:00,63.87,63.9,63.82,63.84,14000.0,55.7477,55.7739,55.7041,55.7216,14000.0
2014-08-29 12:20:00,63.83,63.86,63.75,63.75,12500.0,55.7128,55.739,55.643,55.643,12500.0
2014-08-29 12:30:00,63.73,63.79,63.71,63.75,18500.0,55.6255,55.6779,55.6081,55.643,18500.0
2014-08-29 12:40:00,63.76,63.81,63.73,63.77,9000.0,55.6517,55.6954,55.6255,55.6605,9000.0
2014-08-29 12:50:00,63.77,63.79,63.74,63.74,11100.0,55.6605,55.6779,55.6343,55.6343,11100.0
2014-08-29 13:00:00,63.74,63.83,63.74,63.74,12000.0,55.6343,55.7128,55.6343,55.6343,12000.0
2014-08-29 13:10:00,63.75,63.8,63.75,63.77,10300.0,55.643,55.6866,55.643,55.6605,10300.0
2014-08-29 13:20:00,63.77,63.83,63.77,63.81,6700.0,55.6605,55.7128,55.6605,55.6954,6700.0
2014-08-29 13:30:00,63.8,63.83,63.76,63.82,6700.0,55.6866,55.7128,55.6517,55.7041,6700.0
2014-08-29 13:40:00,63.81,63.81,63.67,63.74,21800.0,55.6954,55.6954,55.5732,55.6343,21800.0
2014-08-29 13:50:00,63.75,63.8,63.74,63.75,13800.0,55.643,55.6866,55.6343,55.643,13800.0
2014-08-29 14:00:00,63.77,63.77,63.65,63.68,11100.0,55.6605,55.6605,55.5557,55.5819,11100.0
2014-08-29 14:10:00,63.67,63.67,63.63,63.64,6900.0,55.5732,55.5732,55.5383,55.547,6900.0
2014-08-29 14:20:00,63.65,63.69,63.59,63.68,17200.0,55.5557,55.5906,55.5033,55.5819,17200.0
2014-08-29 14:30:00,63.66,63.72,63.65,63.72,8800.0,55.5644,55.6168,55.5557,55.6168,8800.0
2014-08-29 14:40:00,63.72,63.72,63.64,63.64,16800.0,55.6168,55.6168,55.547,55.547,16800.0
2014-08-29 14:50:00,63.64,63.64,63.62,63.63,11900.0,55.547,55.547,55.5295,55.5383,11900.0
2014-08-29 15:00:00,63.63,63.68,63.61,63.62,16800.0,55.5383,55.5819,55.5208,55.5295,16800.0
2014-08-29 15:10:00,63.62,63.71,63.62,63.71,14400.0,55.5295,55.6081,55.5295,55.6081,14400.0
2014-08-29 15:20:00,63.7,63.7,63.65,63.65,19300.0,55.5994,55.5994,55.5557,55.5557,19300.0
2014-08-29 15:30:00,63.65,63.66,63.59,63.62,39900.0,55.5557,55.5644,55.5033,55.5295,39900.0
2014-08-29 15:40:00,63.61,63.71,63.61,63.68,54100.0,55.5208,55.6081,55.5208,55.5819,54100.0
2014-08-29 15:50:00,63.68,63.77,63.6,63.76,204000.0,55.5819,55.6605,55.5121,55.6517,204000.0
2014-09-02 09:30:00,63.86,63.96,63.76,63.81,61700.0,55.739,55.8263,55.6517,55.6954,61700.0
2014-09-02 09:40:00,63.77,63.9,63.74,63.87,23400.0,55.6605,55.7739,55.6343,55.7477,23400.0
2014-09-02 09:50:00,63.89,63.94,63.73,63.76,22400.0,55.7652,55.8088,55.6255,55.6517,22400.0
2014-09-02 10:00:00,63.81,63.87,63.76,63.79,32000.0,55.6954,55.7477,55.6517,55.6779,32000.0
2014-09-02 10:10:00,63.8,63.82,63.64,63.67,21800.0,55.6866,55.7041,55.547,55.5732,21800.0
2014-09-02 10:20:00,63.68,63.78,63.6,63.77,23800.0,55.5819,55.6692,55.5121,55.6605,23800.0
2014-09-02 10:30:00,63.78,63.79,63.7,63.79,8700.0,55.6692,55.6779,55.5994,55.6779,8700.0
2014-09-02 10:40:00,63.78,63.81,63.76,63.77,11600.0,55.6692,55.6954,55.6517,55.6605,11600.0
2014-09-02 10:50:00,63.76,63.81,63.69,63.8,27900.0,55.6517,55.6954,55.5906,55.6866,27900.0
2014-09-02 11:00:00,63.79,63.82,63.75,63.79,12300.0,55.6779,55.7041,55.643,55.6779,12300.0
2014-09-02 11:10:00,63.8,63.85,63.73,63.73,10600.0,55.6866,55.7303,55.6255,55.6255,10600.0
2014-09-02 11:20:00,63.72,63.75,63.67,63.75,11000.0,55.6168,55.643,55.5732,55.643,11000.0
2014-09-02 11:30:00,63.73,63.82,63.73,63.82,5500.0,55.6255,55.7041,55.6255,55.7041,5500.0
2014-09-02 11:40:00,63.83,63.84,63.78,63.79,12400.0,55.7128,55.7216,55.6692,55.6779,12400.0
2014-09-02 11:50:00,63.78,63.78,63.65,63.72,20000.0,55.6692,55.6692,55.5557,55.6168,20000.0
2014-09-02 12:00:00,63.72,63.83,63.7,63.83,28000.0,55.6168,55.7128,55.5994,55.7128,28000.0
2014-09-02 12:10:00,63.83,63.88,63.82,63.88,12400.0,55.7128,55.7565,55.7041,55.7565,12400.0
2014-09-02 12:20:00,63.87,63.96,63.86,63.92,12800.0,55.7477,55.8263,55.739,55.7914,12800.0
2014-09-02 12:30:00,63.91,63.91,63.73,63.75,16600.0,55.7827,55.7827,55.6255,55.643,16600.0
2014-09-02 12:40:00,63.75,63.81,63.73,63.73,15000.0,55.643,55.6954,55.6255,55.6255,15000.0
2014-09-02 12:50:00,63.72,63.91,63.72,63.79,34400.0,55.6168,55.7827,55.6168,55.6779,34400.0
2014-09-02 13:00:00,63.81,63.82,63.74,63.78,26900.0,55.6954,55.7041,55.6343,55.6692,26900.0
2014-09-02 13:10:00,63.78,63.87,63.77,63.82,10800.0,55.6692,55.7477,55.6605,55.7041,10800.0
2014-09-02 13:20:00,63.8,63.84,63.79,63.83,7300.0,55.6866,55.7216,55.6779,55.7128,7300.0
2014-09-02 13:30:00,63.82,63.85,63.79,63.85,8600.0,55.7041,55.7303,55.6779,55.7303,8600.0
2014-09-02 13:40:00,63.86,63.89,63.84,63.89,6800.0,55.739,55.7652,55.7216,55.7652,6800.0
2014-09-02 13:50:00,63.9,63.98,63.9,63.97,10600.0,55.7739,55.8437,55.7739,55.835,10600.0
2014-09-02 14:00:00,63.97,64.09,63.97,64.08,14100.0,55.835,55.9398,55.835,55.931,14100.0
2014-09-02 14:10:00,64.07,64.1,64.05,64.08,7000.0,55.9223,55.9485,55.9048,55.931,7000.0
2014-09-02 14:20:00,64.08,64.08,64.0,64.04,9700.0,55.931,55.931,55.8612,55.8961,9700.0
2014-09-02 14:30:00,64.04,64.05,64.01,64.02,10900.0,55.8961,55.9048,55.8699,55.8787,10900.0
2014-09-02 14:40:00,64.02,64.06,63.99,64.05,11900.0,55.8787,55.9136,55.8525,55.9048,11900.0
2014-09-02 14:50:00,64.06,64.15,64.04,64.15,12100.0,55.9136,55.9921,55.8961,55.9921,12100.0
2014-09-02 15:00:00,64.14,64.17,64.1,64.1,10200.0,55.9834,56.0096,55.9485,55.9485,10200.0
2014-09-02 15:10:00,64.09,64.18,64.04,64.18,18900.0,55.9398,56.0183,55.8961,56.0183,18900.0
2014-09-02 15:20:00,64.17,64.27,64.13,64.27,28800.0,56.0096,56.0969,55.9747,56.0969,28800.0
2014-09-02 15:30:00,64.27,64.28,64.22,64.27,43000.0,56.0969,56.1056,56.0532,56.0969,43000.0
2014-09-02 15:40:00,64.28,64.39,64.27,64.33,67700.0,56.1056,56.2016,56.0969,56.1492,67700.0
2014-09-02 15:50:00,64.33,64.38,64.26,64.35,86000.0,56.1492,56.1929,56.0881,56.1667,86000.0
2014-09-03 09:30:00,65.03,65.77,65.03,65.71,107500.0,56.7602,57.4061,56.7602,57.3537,107500.0
2014-09-03 09:40:00,65.69,66.02,65.58,65.95,65100.0,57.3363,57.6243,57.2403,57.5632,65100.0
2014-09-03 09:50:00,65.98,66.07,65.94,66.0,103500.0,57.5894,57.668,57.5545,57.6069,103500.0
2014-09-03 10:00:00,66.0,66.04,65.7,65.75,50200.0,57.6069,57.6418,57.345,57.3887,50200.0
2014-09-03 10:10:00,65.72,65.83,65.5,65.57,75800.0,57.3625,57.4585,57.1705,57.2316,75800.0
2014-09-03 10:20:00,65.57,65.63,65.44,65.48,119700.0,57.2316,57.2839,57.1181,57.153,119700.0
2014-09-03 10:30:00,65.48,65.5,65.41,65.44,68900.0,57.153,57.1705,57.0919,57.1181,68900.0
2014-09-03 10:40:00,65.45,65.47,65.36,65.4,116400.0,57.1268,57.1443,57.0483,57.0832,116400.0
2014-09-03 10:50:00,65.4,65.4,65.13,65.14,27100.0,57.0832,57.0832,56.8475,56.8562,27100.0
2014-09-03 11:00:00,65.16,65.21,64.95,64.97,21300.0,56.8737,56.9173,56.6904,56.7079,21300.0
2014-09-03 11:10:00,64.98,65.06,64.85,64.95,24500.0,56.7166,56.7864,56.6031,56.6904,24500.0
2014-09-03 11:20:00,64.96,64.96,64.69,64.69,16200.0,56.6991,56.6991,56.4635,56.4635,16200.0
2014-09-03 11:30:00,64.68,64.8,64.68,64.73,19200.0,56.4547,56.5595,56.4547,56.4984,19200.0
2014-09-03 11:40:00,64.72,65.04,64.72,65.02,29800.0,56.4896,56.7689,56.4896,56.7515,29800.0
2014-09-03 11:50:00,65.02,65.26,65.01,65.21,16600.0,56.7515,56.961,56.7428,56.9173,16600.0
2014-09-03 12:00:00,65.24,65.26,65.05,65.16,19200.0,56.9435,56.961,56.7777,56.8737,19200.0
2014-09-03 12:10:00,65.15,65.21,65.05,65.21,10000.0,56.865,56.9173,56.7777,56.9173,10000.0
2014-09-03 12:20:00,65.2,65.29,65.17,65.2,47900.0,56.9086,56.9872,56.8824,56.9086,47900.0
2014-09-03 12:30:00,65.19,65.27,65.19,65.27,17800.0,56.8999,56.9697,56.8999,56.9697,17800.0
2014-09-03 12:40:00,65.27,65.27,65.19,65.2,10900.0,56.9697,56.9697,56.8999,56.9086,10900.0
2014-09-03 12:50:00,65.2,65.21,65.13,65.13,7400.0,56.9086,56.9173,56.8475,56.8475,7400.0
2014-09-03 13:00:00,65.13,65.2,65.13,65.18,7500.0,56.8475,56.9086,56.8475,56.8911,7500.0
2014-09-03 13:10:00,65.2,65.22,65.1,65.1,6800.0,56.9086,56.9261,56.8213,56.8213,6800.0
2014-09-03 13:20:00,65.09,65.23,65.09,65.13,14300.0,56.8126,56.9348,56.8126,56.8475,14300.0
2014-09-03 13:30:00,65.12,65.16,65.1,65.1,7700.0,56.8388,56.8737,56.8213,56.8213,7700.0
2014-09-03 13:40:00,65.09,65.11,64.89,64.93,105500.0,56.8126,56.83,56.638,56.6729,105500.0
2014-09-03 13:50:00,64.92,64.92,64.81,64.91,22400.0,56.6642,56.6642,56.5682,56.6555,22400.0
2014-09-03 14:00:00,64.92,65.01,64.9,65.0,18800.0,56.6642,56.7428,56.6468,56.734,18800.0
2014-09-03 14:10:00,65.0,65.02,64.96,64.96,18000.0,56.734,56.7515,56.6991,56.6991,18000.0
2014-09-03 14:20:00,64.94,64.95,64.78,64.83,11400.0,56.6817,56.6904,56.542,56.5857,11400.0
2014-09-03 14:30:00,64.85,64.91,64.84,64.84,12700.0,56.6031,56.6555,56.5944,56.5944,12700.0
2014-09-03 14:40:00,64.83,64.91,64.79,64.79,23500.0,56.5857,56.6555,56.5507,56.5507,23500.0
2014-09-03 14:50:00,64.77,64.86,64.74,64.81,17700.0,56.5333,56.6118,56.5071,56.5682,17700.0
2014-09-03 15:00:00,64.8,64.85,64.74,64.85,13800.0,56.5595,56.6031,56.5071,56.6031,13800.0
2014-09-03 15:10:00,64.85,64.94,64.72,64.93,36200.0,56.6031,56.6817,56.4896,56.6729,36200.0
2014-09-03 15:20:00,64.94,64.99,64.94,64.99,31300.0,56.6817,56.7253,56.6817,56.7253,31300.0
2014-09-03 15:30:00,64.99,65.2,64.99,65.16,71100.0,56.7253,56.9086,56.7253,56.8737,71100.0
2014-09-03 15:40:00,65.15,65.15,64.98,65.01,73100.0,56.865,56.865,56.7166,56.7428,73100.0
2014-09-03 15:50:00,65.01,65.04,64.97,64.98,127200.0,56.7428,56.7689,56.7079,56.7166,127200.0
2014-09-04 09:30:00,65.35,65.46,65.13,65.44,47100.0,57.0395,57.1355,56.8475,57.1181,47100.0
2014-09-04 09:40:00,65.42,65.47,65.32,65.33,24600.0,57.1006,57.1443,57.0133,57.0221,24600.0
2014-09-04 09:50:00,65.36,65.46,65.36,65.44,22400.0,57.0483,57.1355,57.0483,57.1181,22400.0
2014-09-04 10:00:00,65.45,65.5,65.25,65.44,31300.0,57.1268,57.1705,56.9522,57.1181,31300.0
2014-09-04 10:10:00,65.4,65.56,65.4,65.55,26500.0,57.0832,57.2228,57.0832,57.2141,26500.0
2014-09-04 10:20:00,65.55,65.86,65.55,65.86,45900.0,57.2141,57.4847,57.2141,57.4847,45900.0
2014-09-04 10:30:00,65.86,65.91,65.83,65.89,18000.0,57.4847,57.5283,57.4585,57.5109,18000.0
2014-09-04 10:40:00,65.88,66.01,65.85,66.01,36500.0,57.5021,57.6156,57.4759,57.6156,36500.0
2014-09-04 10:50:00,65.99,66.14,65.97,66.14,33300.0,57.5981,57.7291,57.5807,57.7291,33300.0
2014-09-04 11:00:00,66.14,66.31,66.11,66.26,56900.0,57.7291,57.8774,57.7029,57.8338,56900.0
2014-09-04 11:10:00,66.28,66.3,66.2,66.29,15100.0,57.8513,57.8687,57.7814,57.86,15100.0
2014-09-04 11:20:00,66.3,66.36,66.24,66.29,23900.0,57.8687,57.9211,57.8163,57.86,23900.0
2014-09-04 11:30:00,66.3,66.37,66.27,66.35,30200.0,57.8687,57.9298,57.8425,57.9124,30200.0
2014-09-04 11:40:00,66.35,66.36,66.25,66.3,36100.0,57.9124,57.9211,57.8251,57.8687,36100.0
2014-09-04 11:50:00,66.32,66.33,66.19,66.22,22900.0,57.8862,57.8949,57.7727,57.7989,22900.0
2014-09-04 12:00:00,66.21,66.24,66.15,66.2,17100.0,57.7902,57.8163,57.7378,57.7814,17100.0
2014-09-04 12:10:00,66.23,66.25,66.16,66.19,16400.0,57.8076,57.8251,57.7465,57.7727,16400.0
2014-09-04 12:20:00,66.2,66.21,66.08,66.11,10100.0,57.7814,57.7902,57.6767,57.7029,10100.0
2014-09-04 12:30:00,66.1,66.11,66.05,66.06,9200.0,57.6942,57.7029,57.6505,57.6592,9200.0
2014-09-04 12:40:00,66.05,66.07,66.01,66.03,9300.0,57.6505,57.668,57.6156,57.6331,9300.0
2014-09-04 12:50:00,66.04,66.07,66.0,66.04,20800.0,57.6418,57.668,57.6069,57.6418,20800.0
2014-09-04 13:00:00,66.04,66.09,66.01,66.07,13500.0,57.6418,57.6854,57.6156,57.668,13500.0
2014-09-04 13:10:00,66.06,66.16,66.05,66.12,14900.0,57.6592,57.7465,57.6505,57.7116,14900.0
2014-09-04 13:20:00,66.1,66.23,66.1,66.22,16500.0,57.6942,57.8076,57.6942,57.7989,16500.0
2014-09-04 13:30:00,66.21,66.23,66.04,66.04,11100.0,57.7902,57.8076,57.6418,57.6418,11100.0
2014-09-04 13:40:00,66.06,66.09,66.02,66.04,8700.0,57.6592,57.6854,57.6243,57.6418,8700.0
2014-09-04 13:50:00,66.05,66.1,65.99,66.01,11100.0,57.6505,57.6942,57.5981,57.6156,11100.0
2014-09-04 14:00:00,65.99,66.1,65.99,66.04,10500.0,57.5981,57.6942,57.5981,57.6418,10500.0
2014-09-04 14:10:00,66.04,66.08,66.0,66.04,10200.0,57.6418,57.6767,57.6069,57.6418,10200.0
2014-09-04 14:20:00,66.03,66.03,65.97,66.01,11600.0,57.6331,57.6331,57.5807,57.6156,11600.0
2014-09-04 14:30:00,66.01,66.01,65.87,65.87,15800.0,57.6156,57.6156,57.4934,57.4934,15800.0
2014-09-04 14:40:00,65.86,65.98,65.81,65.92,22400.0,57.4847,57.5894,57.441,57.537,22400.0
2014-09-04 14:50:00,65.93,65.94,65.83,65.83,15300.0,57.5458,57.5545,57.4585,57.4585,15300.0
2014-09-04 15:00:00,65.81,65.82,65.74,65.78,14200.0,57.441,57.4498,57.3799,57.4148,14200.0
2014-09-04 15:10:00,65.77,65.78,65.57,65.58,25100.0,57.4061,57.4148,57.2316,57.2403,25100.0
2014-09-04 15:20:00,65.59,65.63,65.55,65.59,21600.0,57.249,57.2839,57.2141,57.249,21600.0
2014-09-04 15:30:00,65.6,65.61,65.51,65.51,37400.0,57.2577,57.2665,57.1792,57.1792,37400.0
2014-09-04 15:40:00,65.51,65.72,65.5,65.72,66400.0,57.1792,57.3625,57.1705,57.3625,66400.0
2014-09-04 15:50:00,65.71,65.77,65.69,65.77,94100.0,57.3537,57.4061,57.3363,57.4061,94100.0
2014-09-05 09:30:00,65.7,65.7,65.37,65.4,28400.0,57.345,57.345,57.057,57.0832,28400.0
2014-09-05 09:40:00,65.41,65.72,65.4,65.65,15700.0,57.0919,57.3625,57.0832,57.3014,15700.0
2014-09-05 09:50:00,65.61,66.04,65.52,66.04,83200.0,57.2665,57.6418,57.1879,57.6418,83200.0
2014-09-05 10:00:00,66.02,66.06,65.8,65.93,86100.0,57.6243,57.6592,57.4323,57.5458,86100.0
2014-09-05 10:10:00,65.94,65.94,65.79,65.91,16800.0,57.5545,57.5545,57.4236,57.5283,16800.0
2014-09-05 10:20:00,65.9,65.91,65.83,65.88,90500.0,57.5196,57.5283,57.4585,57.5021,90500.0
2014-09-05 10:30:00,65.88,65.98,65.84,65.92,25400.0,57.5021,57.5894,57.4672,57.537,25400.0
2014-09-05 10:40:00,65.9,66.13,65.86,66.11,22500.0,57.5196,57.7203,57.4847,57.7029,22500.0
2014-09-05 10:50:00,66.11,66.39,66.11,66.38,47800.0,57.7029,57.9473,57.7029,57.9385,47800.0
2014-09-05 11:00:00,66.4,66.53,66.33,66.43,74300.0,57.956,58.0695,57.8949,57.9822,74300.0
2014-09-05 11:10:00,66.43,66.44,66.3,66.41,28600.0,57.9822,57.9909,57.8687,57.9647,28600.0
2014-09-05 11:20:00,66.4,66.55,66.4,66.48,21200.0,57.956,58.0869,57.956,58.0258,21200.0
2014-09-05 11:30:00,66.47,66.52,66.29,66.31,83400.0,58.0171,58.0607,57.86,57.8774,83400.0
2014-09-05 11:40:00,66.28,66.4,66.28,66.32,24800.0,57.8513,57.956,57.8513,57.8862,24800.0
2014-09-05 11:50:00,66.32,66.44,66.32,66.4,13500.0,57.8862,57.9909,57.8862,57.956,13500.0
2014-09-05 12:00:00,66.41,66.48,66.39,66.39,13400.0,57.9647,58.0258,57.9473,57.9473,13400.0
2014-09-05 12:10:00,66.36,66.47,66.35,66.47,35200.0,57.9211,58.0171,57.9124,58.0171,35200.0
2014-09-05 12:20:00,66.45,66.58,66.45,66.55,15000.0,57.9996,58.1131,57.9996,58.0869,15000.0
2014-09-05 12:30:00,66.54,66.65,66.53,66.62,15500.0,58.0782,58.1742,58.0695,58.148,15500.0
2014-09-05 12:40:00,66.63,66.73,66.57,66.72,15500.0,58.1568,58.244,58.1044,58.2353,15500.0
2014-09-05 12:50:00,66.72,66.72,66.59,66.62,21200.0,58.2353,58.2353,58.1218,58.148,21200.0
2014-09-05 13:00:00,66.62,66.65,66.56,66.6,10000.0,58.148,58.1742,58.0957,58.1306,10000.0
2014-09-05 13:10:00,66.62,66.62,66.52,66.52,9500.0,58.148,58.148,58.0607,58.0607,9500.0
2014-09-05 13:20:00,66.51,66.52,66.46,66.47,8200.0,58.052,58.0607,58.0084,58.0171,8200.0
2014-09-05 13:30:00,66.48,66.61,66.48,66.52,15900.0,58.0258,58.1393,58.0258,58.0607,15900.0
2014-09-05 13:40:00,66.51,66.51,66.41,66.42,15600.0,58.052,58.052,57.9647,57.9735,15600.0
2014-09-05 13:50:00,66.42,66.51,66.42,66.51,13900.0,57.9735,58.052,57.9735,58.052,13900.0
2014-09-05 14:00:00,66.51,66.68,66.51,66.58,36700.0,58.052,58.2004,58.052,58.1131,36700.0
2014-09-05 14:10:00,66.58,66.58,66.4,66.44,27000.0,58.1131,58.1131,57.956,57.9909,27000.0
2014-09-05 14:20:00,66.45,66.72,66.44,66.72,26500.0,57.9996,58.2353,57.9909,58.2353,26500.0
2014-09-05 14:30:00,66.7,66.74,66.69,66.69,20100.0,58.2178,58.2528,58.2091,58.2091,20100.0
2014-09-05 14:40:00,66.68,66.71,66.58,66.69,24900.0,58.2004,58.2266,58.1131,58.2091,24900.0
2014-09-05 14:50:00,66.69,66.75,66.63,66.75,51900.0,58.2091,58.2615,58.1568,58.2615,51900.0
2014-09-05 15:00:00,66.77,66.77,66.71,66.71,24800.0,58.2789,58.2789,58.2266,58.2266,24800.0
2014-09-05 15:10:00,66.72,66.75,66.71,66.75,24400.0,58.2353,58.2615,58.2266,58.2615,24400.0
2014-09-05 15:20:00,66.75,66.79,66.71,66.75,35900.0,58.2615,58.2964,58.2266,58.2615,35900.0
2014-09-05 15:30:00,66.75,66.89,66.74,66.86,50700.0,58.2615,58.3837,58.2528,58.3575,50700.0
2014-09-05 15:40:00,66.85,66.98,66.85,66.89,85800.0,58.3488,58.4622,58.3488,58.3837,85800.0
2014-09-05 15:50:00,66.89,66.95,66.83,66.95,102400.0,58.3837,58.4361,58.3313,58.4361,102400.0
2014-09-08 09:30:00,66.52,66.54,66.23,66.37,58800.0,58.0607,58.0782,57.8076,57.9298,58800.0
2014-09-08 09:40:00,66.33,66.5,66.3,66.46,30300.0,57.8949,58.0433,57.8687,58.0084,30300.0
2014-09-08 09:50:00,66.47,66.5,66.29,66.36,29000.0,58.0171,58.0433,57.86,57.9211,29000.0
2014-09-08 10:00:00,66.39,66.56,66.39,66.41,18200.0,57.9473,58.0957,57.9473,57.9647,18200.0
2014-09-08 10:10:00,66.39,66.51,66.24,66.26,43900.0,57.9473,58.052,57.8163,57.8338,43900.0
2014-09-08 10:20:00,66.26,66.33,66.24,66.29,27500.0,57.8338,57.8949,57.8163,57.86,27500.0
2014-09-08 10:30:00,66.28,66.3,66.23,66.24,52700.0,57.8513,57.8687,57.8076,57.8163,52700.0
2014-09-08 10:40:00,66.23,66.38,66.19,66.23,34600.0,57.8076,57.9385,57.7727,57.8076,34600.0
2014-09-08 10:50:00,66.21,66.34,66.17,66.32,21700.0,57.7902,57.9036,57.7552,57.8862,21700.0
2014-09-08 11:00:00,66.34,66.35,66.28,66.33,21300.0,57.9036,57.9124,57.8513,57.8949,21300.0
2014-09-08 11:10:00,66.33,66.33,66.2,66.2,18100.0,57.8949,57.8949,57.7814,57.7814,18100.0
2014-09-08 11:20:00,66.21,66.26,66.15,66.16,23600.0,57.7902,57.8338,57.7378,57.7465,23600.0
2014-09-08 11:30:00,66.15,66.25,66.15,66.22,22300.0,57.7378,57.8251,57.7378,57.7989,22300.0
2014-09-08 11:40:00,66.21,66.21,66.14,66.15,19700.0,57.7902,57.7902,57.7291,57.7378,19700.0
2014-09-08 11:50:00,66.15,66.24,66.15,66.16,25400.0,57.7378,57.8163,57.7378,57.7465,25400.0
2014-09-08 12:00:00,66.16,66.32,66.15,66.28,27600.0,57.7465,57.8862,57.7378,57.8513,27600.0
2014-09-08 12:10:00,66.28,66.28,66.17,66.18,35600.0,57.8513,57.8513,57.7552,57.764,35600.0
2014-09-08 12:20:00,66.19,66.23,66.11,66.11,31000.0,57.7727,57.8076,57.7029,57.7029,31000.0
2014-09-08 12:30:00,66.13,66.17,66.12,66.13,10400.0,57.7203,57.7552,57.7116,57.7203,10400.0
2014-09-08 12:40:00,66.12,66.23,66.12,66.16,10900.0,57.7116,57.8076,57.7116,57.7465,10900.0
2014-09-08 12:50:00,66.15,66.22,66.15,66.18,12100.0,57.7378,57.7989,57.7378,57.764,12100.0
2014-09-08 13:00:00,66.19,66.35,66.19,66.23,13400.0,57.7727,57.9124,57.7727,57.8076,13400.0
2014-09-08 13:10:00,66.24,66.32,66.06,66.06,12400.0,57.8163,57.8862,57.6592,57.6592,12400.0
2014-09-08 13:20:00,66.04,66.06,66.0,66.05,20900.0,57.6418,57.6592,57.6069,57.6505,20900.0
2014-09-08 13:30:00,66.05,66.14,66.03,66.13,29000.0,57.6505,57.7291,57.6331,57.7203,29000.0
2014-09-08 13:40:00,66.16,66.18,66.06,66.08,17200.0,57.7465,57.764,57.6592,57.6767,17200.0
2014-09-08 13:50:00,66.07,66.29,66.07,66.25,37900.0,57.668,57.86,57.668,57.8251,37900.0
2014-09-08 14:00:00,66.25,66.36,66.24,66.35,23700.0,57.8251,57.9211,57.8163,57.9124,23700.0
2014-09-08 14:10:00,66.33,66.47,66.3,66.45,23000.0,57.8949,58.0171,57.8687,57.9996,23000.0
2014-09-08 14:20:00,66.45,66.46,66.34,66.37,21100.0,57.9996,58.0084,57.9036,57.9298,21100.0
2014-09-08 14:30:00,66.37,66.4,66.29,66.29,32300.0,57.9298,57.956,57.86,57.86,32300.0
2014-09-08 14:40:00,66.29,66.37,66.25,66.35,17600.0,57.86,57.9298,57.8251,57.9124,17600.0
2014-09-08 14:50:00,66.34,66.42,66.34,66.42,18100.0,57.9036,57.9735,57.9036,57.9735,18100.0
2014-09-08 15:00:00,66.41,66.45,66.38,66.38,23500.0,57.9647,57.9996,57.9385,57.9385,23500.0
2014-09-08 15:10:00,66.39,66.52,66.38,66.47,32400.0,57.9473,58.0607,57.9385,58.0171,32400.0
2014-09-08 15:20:00,66.47,66.47,66.39,66.41,27900.0,58.0171,58.0171,57.9473,57.9647,27900.0
2014-09-08 15:30:00,66.41,66.48,66.39,66.48,24400.0,57.9647,58.0258,57.9473,58.0258,24400.0
2014-09-08 15:40:00,66.47,66.48,66.38,66.4,54200.0,58.0171,58.0258,57.9385,57.956,54200.0
2014-09-08 15:50:00,66.41,66.46,66.41,66.42,67300.0,57.9647,58.0084,57.9647,57.9735,67300.0
2014-09-09 09:30:00,66.28,66.67,66.27,66.67,27700.0,57.8513,58.1917,57.8425,58.1917,27700.0
2014-09-09 09:40:00,66.71,66.86,66.62,66.81,24100.0,58.2266,58.3575,58.148,58.3139,24100.0
2014-09-09 09:50:00,66.76,66.76,66.52,66.54,25600.0,58.2702,58.2702,58.0607,58.0782,25600.0
2014-09-09 10:00:00,66.54,66.55,66.27,66.5,38200.0,58.0782,58.0869,57.8425,58.0433,38200.0
2014-09-09 10:10:00,66.5,66.52,66.41,66.42,36800.0,58.0433,58.0607,57.9647,57.9735,36800.0
2014-09-09 10:20:00,66.42,66.58,66.29,66.58,25400.0,57.9735,58.1131,57.86,58.1131,25400.0
2014-09-09 10:30:00,66.6,66.6,66.38,66.4,11000.0,58.1306,58.1306,57.9385,57.956,11000.0
2014-09-09 10:40:00,66.39,66.49,66.33,66.41,23200.0,57.9473,58.0346,57.8949,57.9647,23200.0
2014-09-09 10:50:00,66.39,66.48,66.39,66.41,13100.0,57.9473,58.0258,57.9473,57.9647,13100.0
2014-09-09 11:00:00,66.41,66.48,66.34,66.48,4700.0,57.9647,58.0258,57.9036,58.0258,4700.0
2014-09-09 11:10:00,66.48,66.51,66.44,66.44,8100.0,58.0258,58.052,57.9909,57.9909,8100.0
2014-09-09 11:20:00,66.42,66.46,66.42,66.44,5900.0,57.9735,58.0084,57.9735,57.9909,5900.0
2014-09-09 11:30:00,66.43,66.45,66.41,66.41,7100.0,57.9822,57.9996,57.9647,57.9647,7100.0
2014-09-09 11:40:00,66.42,66.45,66.34,66.34,4800.0,57.9735,57.9996,57.9036,57.9036,4800.0
2014-09-09 11:50:00,66.33,66.33,66.25,66.29,5200.0,57.8949,57.8949,57.8251,57.86,5200.0
2014-09-09 12:00:00,66.29,66.3,66.24,66.29,8000.0,57.86,57.8687,57.8163,57.86,8000.0
2014-09-09 12:10:00,66.28,66.28,66.1,66.23,7900.0,57.8513,57.8513,57.6942,57.8076,7900.0
2014-09-09 12:20:00,66.27,66.28,66.21,66.26,6100.0,57.8425,57.8513,57.7902,57.8338,6100.0
2014-09-09 12:30:00,66.26,66.27,66.19,66.2,7900.0,57.8338,57.8425,57.7727,57.7814,7900.0
2014-09-09 12:40:00,66.2,66.22,66.15,66.15,5200.0,57.7814,57.7989,57.7378,57.7378,5200.0
2014-09-09 12:50:00,66.16,66.18,66.13,66.17,8200.0,57.7465,57.764,57.7203,57.7552,8200.0
2014-09-09 13:00:00,66.17,66.27,66.14,66.14,8100.0,57.7552,57.8425,57.7291,57.7291,8100.0
2014-09-09 13:10:00,66.16,66.26,66.16,66.18,7500.0,57.7465,57.8338,57.7465,57.764,7500.0
2014-09-09 13:20:00,66.2,66.25,66.14,66.24,6900.0,57.7814,57.8251,57.7291,57.8163,6900.0
2014-09-09 13:30:00,66.25,66.31,66.23,66.23,9600.0,57.8251,57.8774,57.8076,57.8076,9600.0
2014-09-09 13:40:00,66.23,66.36,66.22,66.35,7500.0,57.8076,57.9211,57.7989,57.9124,7500.0
2014-09-09 13:50:00,66.4,66.42,66.38,66.39,10200.0,57.956,57.9735,57.9385,57.9473,10200.0
2014-09-09 14:00:00,66.41,66.41,66.2,66.2,11300.0,57.9647,57.9647,57.7814,57.7814,11300.0
2014-09-09 14:10:00,66.2,66.22,66.13,66.14,10300.0,57.7814,57.7989,57.7203,57.7291,10300.0
2014-09-09 14:20:00,66.13,66.15,66.07,66.1,7200.0,57.7203,57.7378,57.668,57.6942,7200.0
2014-09-09 14:30:00,66.07,66.13,66.05,66.13,6800.0,57.668,57.7203,57.6505,57.7203,6800.0
2014-09-09 14:40:00,66.11,66.14,66.07,66.08,7900.0,57.7029,57.7291,57.668,57.6767,7900.0
2014-09-09 14:50:00,66.08,66.22,66.03,66.18,20600.0,57.6767,57.7989,57.6331,57.764,20600.0
2014-09-09 15:00:00,66.2,66.2,66.04,66.05,39000.0,57.7814,57.7814,57.6418,57.6505,39000.0
2014-09-09 15:10:00,66.05,66.08,66.0,66.0,16600.0,57.6505,57.6767,57.6069,57.6069,16600.0
2014-09-09 15:20:00,66.03,66.03,65.91,65.95,47700.0,57.6331,57.6331,57.5283,57.5632,47700.0
2014-09-09 15:30:00,65.95,66.05,65.95,66.05,20900.0,57.5632,57.6505,57.5632,57.6505,20900.0
2014-09-09 15:40:00,66.07,66.07,65.98,66.0,63400.0,57.668,57.668,57.5894,57.6069,63400.0
2014-09-09 15:50:00,65.99,66.07,65.96,66.07,95700.0,57.5981,57.668,57.572,57.668,95700.0
2014-09-10 09:30:00,66.1,66.26,65.97,66.22,46100.0,57.6942,57.8338,57.5807,57.7989,46100.0
2014-09-10 09:40:00,66.27,66.34,66.16,66.3,34300.0,57.8425,57.9036,57.7465,57.8687,34300.0
2014-09-10 09:50:00,66.3,66.31,66.12,66.14,58400.0,57.8687,57.8774,57.7116,57.7291,58400.0
2014-09-10 10:00:00,66.18,66.18,65.99,66.02,25900.0,57.764,57.764,57.5981,57.6243,25900.0
2014-09-10 10:10:00,66.05,66.06,65.93,65.95,12500.0,57.6505,57.6592,57.5458,57.5632,12500.0
2014-09-10 10:20:00,65.94,66.06,65.83,66.06,15300.0,57.5545,57.6592,57.4585,57.6592,15300.0
2014-09-10 10:30:00,66.08,66.15,66.01,66.11,17300.0,57.6767,57.7378,57.6156,57.7029,17300.0
2014-09-10 10:40:00,66.09,66.31,66.09,66.26,19200.0,57.6854,57.8774,57.6854,57.8338,19200.0
2014-09-10 10:50:00,66.26,66.45,66.26,66.32,28100.0,57.8338,57.9996,57.8338,57.8862,28100.0
2014-09-10 11:00:00,66.32,66.35,66.25,66.34,9800.0,57.8862,57.9124,57.8251,57.9036,9800.0
2014-09-10 11:10:00,66.33,66.8,66.28,66.33,17400.0,57.8949,58.3051,57.8513,57.8949,17400.0
2014-09-10 11:20:00,66.32,66.32,66.24,66.31,8200.0,57.8862,57.8862,57.8163,57.8774,8200.0
2014-09-10 11:30:00,66.33,66.36,66.25,66.35,8800.0,57.8949,57.9211,57.8251,57.9124,8800.0
2014-09-10 11:40:00,66.34,66.34,66.26,66.29,6200.0,57.9036,57.9036,57.8338,57.86,6200.0
2014-09-10 11:50:00,66.28,66.32,66.26,66.26,10100.0,57.8513,57.8862,57.8338,57.8338,10100.0
2014-09-10 12:00:00,66.28,66.32,66.25,66.3,26000.0,57.8513,57.8862,57.8251,57.8687,26000.0
2014-09-10 12:10:00,66.3,66.39,66.27,66.39,6100.0,57.8687,57.9473,57.8425,57.9473,6100.0
2014-09-10 12:20:00,66.38,66.44,66.3,66.3,7300.0,57.9385,57.9909,57.8687,57.8687,7300.0
2014-09-10 12:30:00,66.31,66.36,66.23,66.23,6700.0,57.8774,57.9211,57.8076,57.8076,6700.0
2014-09-10 12:40:00,66.22,66.22,66.08,66.09,17100.0,57.7989,57.7989,57.6767,57.6854,17100.0
2014-09-10 12:50:00,66.1,66.13,66.06,66.06,7300.0,57.6942,57.7203,57.6592,57.6592,7300.0
2014-09-10 13:00:00,66.06,66.25,66.06,66.25,13200.0,57.6592,57.8251,57.6592,57.8251,13200.0
2014-09-10 13:10:00,66.24,66.34,66.21,66.22,7700.0,57.8163,57.9036,57.7902,57.7989,7700.0
2014-09-10 13:20:00,66.23,66.24,66.19,66.22,9400.0,57.8076,57.8163,57.7727,57.7989,9400.0
2014-09-10 13:30:00,66.22,66.22,66.11,66.18,10700.0,57.7989,57.7989,57.7029,57.764,10700.0
2014-09-10 13:40:00,66.17,66.25,66.12,66.25,24700.0,57.7552,57.8251,57.7116,57.8251,24700.0
2014-09-10 13:50:00,66.27,66.29,66.2,66.22,7400.0,57.8425,57.86,57.7814,57.7989,7400.0
2014-09-10 14:00:00,66.22,66.25,66.14,66.14,9600.0,57.7989,57.8251,57.7291,57.7291,9600.0
2014-09-10 14:10:00,66.14,66.2,66.14,66.19,11100.0,57.7291,57.7814,57.7291,57.7727,11100.0
2014-09-10 14:20:00,66.18,66.31,66.18,66.29,10300.0,57.764,57.8774,57.764,57.86,10300.0
2014-09-10 14:30:00,66.27,66.29,66.19,66.2,9900.0,57.8425,57.86,57.7727,57.7814,9900.0
2014-09-10 14:40:00,66.23,66.29,66.21,66.24,8000.0,57.8076,57.86,57.7902,57.8163,8000.0
2014-09-10 14:50:00,66.26,66.27,66.16,66.17,13400.0,57.8338,57.8425,57.7465,57.7552,13400.0
2014-09-10 15:00:00,66.18,66.38,66.17,66.37,37500.0,57.764,57.9385,57.7552,57.9298,37500.0
2014-09-10 15:10:00,66.36,66.36,66.27,66.34,13100.0,57.9211,57.9211,57.8425,57.9036,13100.0
2014-09-10 15:20:00,66.35,66.36,66.28,66.29,11600.0,57.9124,57.9211,57.8513,57.86,11600.0
2014-09-10 15:30:00,66.29,66.34,66.28,66.32,15800.0,57.86,57.9036,57.8513,57.8862,15800.0
2014-09-10 15:40:00,66.32,66.33,66.23,66.33,26700.0,57.8862,57.8949,57.8076,57.8949,26700.0
2014-09-10 15:50:00,66.33,66.4,66.31,66.36,173700.0,57.8949,57.956,57.8774,57.9211,173700.0
2014-09-11 09:30:00,66.61,67.33,66.61,67.26,59600.0,58.1393,58.7677,58.1393,58.7066,59600.0
2014-09-11 09:40:00,67.3,67.48,67.19,67.23,46200.0,58.7415,58.8987,58.6455,58.6805,46200.0
2014-09-11 09:50:00,67.24,67.3,67.19,67.25,27700.0,58.6892,58.7415,58.6455,58.6979,27700.0
2014-09-11 10:00:00,67.3,67.53,67.27,67.3,95100.0,58.7415,58.9423,58.7154,58.7415,95100.0
2014-09-11 10:10:00,67.31,67.64,67.18,67.64,84500.0,58.7503,59.0383,58.6368,59.0383,84500.0
2014-09-11 10:20:00,67.59,67.75,67.59,67.67,45400.0,58.9947,59.1343,58.9947,59.0645,45400.0
2014-09-11 10:30:00,67.61,67.61,67.42,67.51,27400.0,59.0121,59.0121,58.8463,58.9248,27400.0
2014-09-11 10:40:00,67.5,67.57,67.43,67.5,36200.0,58.9161,58.9772,58.855,58.9161,36200.0
2014-09-11 10:50:00,67.48,67.52,67.35,67.52,26100.0,58.8987,58.9336,58.7852,58.9336,26100.0
2014-09-11 11:00:00,67.5,67.54,67.43,67.44,18700.0,58.9161,58.951,58.855,58.8637,18700.0
2014-09-11 11:10:00,67.43,67.49,67.41,67.44,18000.0,58.855,58.9074,58.8376,58.8637,18000.0
2014-09-11 11:20:00,67.45,67.48,67.31,67.31,31500.0,58.8725,58.8987,58.7503,58.7503,31500.0
2014-09-11 11:30:00,67.33,67.36,67.23,67.35,22500.0,58.7677,58.7939,58.6805,58.7852,22500.0
2014-09-11 11:40:00,67.36,67.48,67.28,67.48,10500.0,58.7939,58.8987,58.7241,58.8987,10500.0
2014-09-11 11:50:00,67.48,67.52,67.4,67.4,14800.0,58.8987,58.9336,58.8288,58.8288,14800.0
2014-09-11 12:00:00,67.4,67.5,67.38,67.41,13600.0,58.8288,58.9161,58.8114,58.8376,13600.0
2014-09-11 12:10:00,67.41,67.45,67.35,67.44,13500.0,58.8376,58.8725,58.7852,58.8637,13500.0
2014-09-11 12:20:00,67.43,67.55,67.42,67.55,10400.0,58.855,58.9598,58.8463,58.9598,10400.0
2014-09-11 12:30:00,67.56,67.56,67.5,67.52,8000.0,58.9685,58.9685,58.9161,58.9336,8000.0
2014-09-11 12:40:00,67.51,67.55,67.46,67.51,10000.0,58.9248,58.9598,58.8812,58.9248,10000.0
2014-09-11 12:50:00,67.5,67.55,67.44,67.48,6900.0,58.9161,58.9598,58.8637,58.8987,6900.0
2014-09-11 13:00:00,67.47,67.51,67.42,67.5,8700.0,58.8899,58.9248,58.8463,58.9161,8700.0
2014-09-11 13:10:00,67.51,67.51,67.34,67.4,8800.0,58.9248,58.9248,58.7765,58.8288,8800.0
2014-09-11 13:20:00,67.4,67.41,67.27,67.31,11000.0,58.8288,58.8376,58.7154,58.7503,11000.0
2014-09-11 13:30:00,67.3,67.32,67.25,67.31,10600.0,58.7415,58.759,58.6979,58.7503,10600.0
2014-09-11 13:40:00,67.35,67.39,67.33,67.37,5600.0,58.7852,58.8201,58.7677,58.8026,5600.0
2014-09-11 13:50:00,67.37,67.38,67.3,67.31,9300.0,58.8026,58.8114,58.7415,58.7503,9300.0
2014-09-11 14:00:00,67.31,67.49,67.27,67.49,25400.0,58.7503,58.9074,58.7154,58.9074,25400.0
2014-09-11 14:10:00,67.47,67.49,67.37,67.42,32200.0,58.8899,58.9074,58.8026,58.8463,32200.0
2014-09-11 14:20:00,67.42,67.43,67.38,67.39,21400.0,58.8463,58.855,58.8114,58.8201,21400.0
2014-09-11 14:30:00,67.4,67.47,67.38,67.38,35700.0,58.8288,58.8899,58.8114,58.8114,35700.0
2014-09-11 14:40:00,67.37,67.42,67.31,67.39,12200.0,58.8026,58.8463,58.7503,58.8201,12200.0
2014-09-11 14:50:00,67.4,67.47,67.38,67.47,11500.0,58.8288,58.8899,58.8114,58.8899,11500.0
2014-09-11 15:00:00,67.47,67.5,67.33,67.33,17800.0,58.8899,58.9161,58.7677,58.7677,17800.0
2014-09-11 15:10:00,67.32,67.45,67.3,67.43,10900.0,58.759,58.8725,58.7415,58.855,10900.0
2014-09-11 15:20:00,67.44,67.48,67.4,67.4,14600.0,58.8637,58.8987,58.8288,58.8288,14600.0
2014-09-11 15:30:00,67.4,67.44,67.39,67.42,49200.0,58.8288,58.8637,58.8201,58.8463,49200.0
2014-09-11 15:40:00,67.43,67.56,67.42,67.54,43200.0,58.855,58.9685,58.8463,58.951,43200.0
2014-09-11 15:50:00,67.55,67.61,67.55,67.58,72300.0,58.9598,59.0121,58.9598,58.9859,72300.0
2014-09-12 09:30:00,67.65,67.7,67.43,67.5,42300.0,59.047,59.0907,58.855,58.9161,42300.0
2014-09-12 09:40:00,67.5,67.5,67.36,67.45,10400.0,58.9161,58.9161,58.7939,58.8725,10400.0
2014-09-12 09:50:00,67.45,67.58,67.37,67.55,10400.0,58.8725,58.9859,58.8026,58.9598,10400.0
2014-09-12 10:00:00,67.54,67.64,67.42,67.55,8900.0,58.951,59.0383,58.8463,58.9598,8900.0
2014-09-12 10:10:00,67.54,67.83,67.54,67.74,27200.0,58.951,59.2041,58.951,59.1256,27200.0
2014-09-12 10:20:00,67.74,67.8,67.71,67.73,17500.0,59.1256,59.178,59.0994,59.1169,17500.0
2014-09-12 10:30:00,67.72,67.72,67.49,67.54,36900.0,59.1081,59.1081,58.9074,58.951,36900.0
2014-09-12 10:40:00,67.54,67.64,67.4,67.43,13700.0,58.951,59.0383,58.8288,58.855,13700.0
2014-09-12 10:50:00,67.44,67.57,67.39,67.51,29900.0,58.8637,58.9772,58.8201,58.9248,29900.0
2014-09-12 11:00:00,67.49,67.54,67.45,67.52,15100.0,58.9074,58.951,58.8725,58.9336,15100.0
2014-09-12 11:10:00,67.57,67.57,67.39,67.51,7000.0,58.9772,58.9772,58.8201,58.9248,7000.0
2014-09-12 11:20:00,67.5,67.5,67.42,67.44,8400.0,58.9161,58.9161,58.8463,58.8637,8400.0
2014-09-12 11:30:00,67.44,67.5,67.4,67.46,6000.0,58.8637,58.9161,58.8288,58.8812,6000.0
2014-09-12 11:40:00,67.45,67.47,67.4,67.42,41200.0,58.8725,58.8899,58.8288,58.8463,41200.0
2014-09-12 11:50:00,67.4,67.51,67.4,67.51,38400.0,58.8288,58.9248,58.8288,58.9248,38400.0
2014-09-12 12:00:00,67.49,67.56,67.45,67.5,12200.0,58.9074,58.9685,58.8725,58.9161,12200.0
2014-09-12 12:10:00,67.52,67.55,67.46,67.53,9000.0,58.9336,58.9598,58.8812,58.9423,9000.0
2014-09-12 12:20:00,67.53,67.58,67.48,67.48,11900.0,58.9423,58.9859,58.8987,58.8987,11900.0
2014-09-12 12:30:00,67.48,67.48,67.23,67.26,16500.0,58.8987,58.8987,58.6805,58.7066,16500.0
2014-09-12 12:40:00,67.27,67.46,67.27,67.43,21600.0,58.7154,58.8812,58.7154,58.855,21600.0
2014-09-12 12:50:00,67.42,67.48,67.38,67.46,10000.0,58.8463,58.8987,58.8114,58.8812,10000.0
2014-09-12 13:00:00,67.46,67.46,67.26,67.28,11800.0,58.8812,58.8812,58.7066,58.7241,11800.0
2014-09-12 13:10:00,67.27,67.29,67.16,67.22,22700.0,58.7154,58.7328,58.6194,58.6717,22700.0
2014-09-12 13:20:00,67.2,67.23,67.15,67.2,8900.0,58.6543,58.6805,58.6106,58.6543,8900.0
2014-09-12 13:30:00,67.19,67.19,67.08,67.1,12800.0,58.6455,58.6455,58.5495,58.567,12800.0
2014-09-12 13:40:00,67.1,67.18,67.07,67.13,11800.0,58.567,58.6368,58.5408,58.5932,11800.0
2014-09-12 13:50:00,67.13,67.21,67.07,67.16,16600.0,58.5932,58.663,58.5408,58.6194,16600.0
2014-09-12 14:00:00,67.17,67.17,67.1,67.11,7600.0,58.6281,58.6281,58.567,58.5757,7600.0
2014-09-12 14:10:00,67.13,67.2,67.12,67.13,13200.0,58.5932,58.6543,58.5844,58.5932,13200.0
2014-09-12 14:20:00,67.14,67.16,67.08,67.11,8700.0,58.6019,58.6194,58.5495,58.5757,8700.0
2014-09-12 14:30:00,67.12,67.12,67.04,67.08,6700.0,58.5844,58.5844,58.5146,58.5495,6700.0
2014-09-12 14:40:00,67.1,67.1,67.01,67.08,9800.0,58.567,58.567,58.4884,58.5495,9800.0
2014-09-12 14:50:00,67.07,67.07,67.0,67.0,3900.0,58.5408,58.5408,58.4797,58.4797,3900.0
2014-09-12 15:00:00,67.0,67.16,66.98,67.12,14300.0,58.4797,58.6194,58.4622,58.5844,14300.0
2014-09-12 15:10:00,67.13,67.24,67.11,67.24,12000.0,58.5932,58.6892,58.5757,58.6892,12000.0
2014-09-12 15:20:00,67.24,67.3,67.21,67.24,10000.0,58.6892,58.7415,58.663,58.6892,10000.0
2014-09-12 15:30:00,67.24,67.34,67.24,67.27,15900.0,58.6892,58.7765,58.6892,58.7154,15900.0
2014-09-12 15:40:00,67.27,67.27,67.11,67.13,41800.0,58.7154,58.7154,58.5757,58.5932,41800.0
2014-09-12 15:50:00,67.13,67.22,67.12,67.22,56400.0,58.5932,58.6717,58.5844,58.6717,56400.0
2014-09-15 09:30:00,67.35,67.41,66.91,66.99,56700.0,58.7852,58.8376,58.4011,58.471,56700.0
2014-09-15 09:40:00,66.96,67.16,66.91,66.92,33300.0,58.4448,58.6194,58.4011,58.4099,33300.0
2014-09-15 09:50:00,66.94,66.97,66.81,66.81,20400.0,58.4273,58.4535,58.3139,58.3139,20400.0
2014-09-15 10:00:00,66.81,66.88,66.74,66.76,17100.0,58.3139,58.375,58.2528,58.2702,17100.0
2014-09-15 10:10:00,66.75,66.82,66.68,66.79,20900.0,58.2615,58.3226,58.2004,58.2964,20900.0
2014-09-15 10:20:00,66.76,66.91,66.74,66.9,24100.0,58.2702,58.4011,58.2528,58.3924,24100.0
2014-09-15 10:30:00,66.9,66.9,66.78,66.81,14900.0,58.3924,58.3924,58.2877,58.3139,14900.0
2014-09-15 10:40:00,66.86,66.89,66.65,66.68,13800.0,58.3575,58.3837,58.1742,58.2004,13800.0
2014-09-15 10:50:00,66.66,66.77,66.65,66.73,20800.0,58.1829,58.2789,58.1742,58.244,20800.0
2014-09-15 11:00:00,66.7,66.72,66.63,66.63,7700.0,58.2178,58.2353,58.1568,58.1568,7700.0
2014-09-15 11:10:00,66.65,66.69,66.47,66.47,12500.0,58.1742,58.2091,58.0171,58.0171,12500.0
2014-09-15 11:20:00,66.47,66.5,66.36,66.43,15900.0,58.0171,58.0433,57.9211,57.9822,15900.0
2014-09-15 11:30:00,66.43,66.6,66.42,66.58,9700.0,57.9822,58.1306,57.9735,58.1131,9700.0
2014-09-15 11:40:00,66.59,66.61,66.52,66.61,21800.0,58.1218,58.1393,58.0607,58.1393,21800.0
2014-09-15 11:50:00,66.62,66.68,66.6,66.65,6700.0,58.148,58.2004,58.1306,58.1742,6700.0
2014-09-15 12:00:00,66.64,66.71,66.64,66.7,3400.0,58.1655,58.2266,58.1655,58.2178,3400.0
2014-09-15 12:10:00,66.72,66.72,66.64,66.65,5700.0,58.2353,58.2353,58.1655,58.1742,5700.0
2014-09-15 12:20:00,66.64,66.77,66.61,66.74,3800.0,58.1655,58.2789,58.1393,58.2528,3800.0
2014-09-15 12:30:00,66.72,66.75,66.67,66.67,5400.0,58.2353,58.2615,58.1917,58.1917,5400.0
2014-09-15 12:40:00,66.66,66.71,66.62,66.63,9800.0,58.1829,58.2266,58.148,58.1568,9800.0
2014-09-15 12:50:00,66.62,66.62,66.6,66.61,4800.0,58.148,58.148,58.1306,58.1393,4800.0
2014-09-15 13:00:00,66.62,66.65,66.57,66.63,9900.0,58.148,58.1742,58.1044,58.1568,9900.0
2014-09-15 13:10:00,66.64,66.64,66.56,66.56,9700.0,58.1655,58.1655,58.0957,58.0957,9700.0
2014-09-15 13:20:00,66.55,66.55,66.39,66.41,9700.0,58.0869,58.0869,57.9473,57.9647,9700.0
2014-09-15 13:30:00,66.39,66.47,66.37,66.38,6400.0,57.9473,58.0171,57.9298,57.9385,6400.0
2014-09-15 13:40:00,66.36,66.45,66.32,66.38,5100.0,57.9211,57.9996,57.8862,57.9385,5100.0
2014-09-15 13:50:00,66.37,66.37,66.27,66.36,10200.0,57.9298,57.9298,57.8425,57.9211,10200.0
2014-09-15 14:00:00,66.36,66.38,66.3,66.3,7400.0,57.9211,57.9385,57.8687,57.8687,7400.0
2014-09-15 14:10:00,66.3,66.31,66.21,66.24,19000.0,57.8687,57.8774,57.7902,57.8163,19000.0
2014-09-15 14:20:00,66.25,66.43,66.21,66.4,11100.0,57.8251,57.9822,57.7902,57.956,11100.0
2014-09-15 14:30:00,66.41,66.54,66.39,66.53,33900.0,57.9647,58.0782,57.9473,58.0695,33900.0
2014-09-15 14:40:00,66.51,66.53,66.4,66.41,30700.0,58.052,58.0695,57.956,57.9647,30700.0
2014-09-15 14:50:00,66.41,66.42,66.34,66.37,13500.0,57.9647,57.9735,57.9036,57.9298,13500.0
2014-09-15 15:00:00,66.37,66.44,66.37,66.41,23800.0,57.9298,57.9909,57.9298,57.9647,23800.0
2014-09-15 15:10:00,66.41,66.43,66.33,66.41,12700.0,57.9647,57.9822,57.8949,57.9647,12700.0
2014-09-15 15:20:00,66.4,66.44,66.36,66.36,26500.0,57.956,57.9909,57.9211,57.9211,26500.0
2014-09-15 15:30:00,66.36,66.38,66.32,66.36,34500.0,57.9211,57.9385,57.8862,57.9211,34500.0
2014-09-15 15:40:00,66.37,66.43,66.33,66.38,41500.0,57.9298,57.9822,57.8949,57.9385,41500.0
2014-09-15 15:50:00,66.39,66.45,66.38,66.4,61500.0,57.9473,57.9996,57.9385,57.956,61500.0
2014-09-16 09:30:00,66.31,66.38,65.83,65.86,53400.0,57.8774,57.9385,57.4585,57.4847,53400.0
2014-09-16 09:40:00,65.89,66.2,65.85,66.15,31100.0,57.5109,57.7814,57.4759,57.7378,31100.0
2014-09-16 09:50:00,66.17,66.43,66.15,66.36,22900.0,57.7552,57.9822,57.7378,57.9211,22900.0
2014-09-16 10:00:00,66.4,66.48,66.07,66.07,46900.0,57.956,58.0258,57.668,57.668,46900.0
2014-09-16 10:10:00,66.06,66.18,66.06,66.1,38100.0,57.6592,57.764,57.6592,57.6942,38100.0
2014-09-16 10:20:00,66.1,66.31,66.1,66.3,23100.0,57.6942,57.8774,57.6942,57.8687,23100.0
2014-09-16 10:30:00,66.31,66.32,66.23,66.32,41500.0,57.8774,57.8862,57.8076,57.8862,41500.0
2014-09-16 10:40:00,66.3,66.33,66.14,66.17,10800.0,57.8687,57.8949,57.7291,57.7552,10800.0
2014-09-16 10:50:00,66.17,66.3,66.14,66.24,16700.0,57.7552,57.8687,57.7291,57.8163,16700.0
2014-09-16 11:00:00,66.22,66.28,66.01,66.04,41900.0,57.7989,57.8513,57.6156,57.6418,41900.0
2014-09-16 11:10:00,66.05,66.13,66.05,66.09,8800.0,57.6505,57.7203,57.6505,57.6854,8800.0
2014-09-16 11:20:00,66.1,66.27,66.1,66.25,10600.0,57.6942,57.8425,57.6942,57.8251,10600.0
2014-09-16 11:30:00,66.27,66.34,66.25,66.29,12700.0,57.8425,57.9036,57.8251,57.86,12700.0
2014-09-16 11:40:00,66.3,66.35,66.2,66.25,22200.0,57.8687,57.9124,57.7814,57.8251,22200.0
2014-09-16 11:50:00,66.27,66.36,66.24,66.33,39600.0,57.8425,57.9211,57.8163,57.8949,39600.0
2014-09-16 12:00:00,66.33,66.4,66.32,66.36,12600.0,57.8949,57.956,57.8862,57.9211,12600.0
2014-09-16 12:10:00,66.37,66.38,66.31,66.36,15400.0,57.9298,57.9385,57.8774,57.9211,15400.0
2014-09-16 12:20:00,66.36,66.6,66.36,66.6,15600.0,57.9211,58.1306,57.9211,58.1306,15600.0
2014-09-16 12:30:00,66.6,66.65,66.46,66.52,78000.0,58.1306,58.1742,58.0084,58.0607,78000.0
2014-09-16 12:40:00,66.5,66.61,66.45,66.61,40200.0,58.0433,58.1393,57.9996,58.1393,40200.0
2014-09-16 12:50:00,66.6,66.7,66.58,66.64,23300.0,58.1306,58.2178,58.1131,58.1655,23300.0
2014-09-16 13:00:00,66.65,66.9,66.65,66.85,67800.0,58.1742,58.3924,58.1742,58.3488,67800.0
2014-09-16 13:10:00,66.83,66.84,66.68,66.76,20900.0,58.3313,58.34,58.2004,58.2702,20900.0
2014-09-16 13:20:00,66.75,66.81,66.72,66.75,19300.0,58.2615,58.3139,58.2353,58.2615,19300.0
2014-09-16 13:30:00,66.75,67.04,66.74,67.0,26600.0,58.2615,58.5146,58.2528,58.4797,26600.0
2014-09-16 13:40:00,66.97,66.98,66.9,66.96,12900.0,58.4535,58.4622,58.3924,58.4448,12900.0
2014-09-16 13:50:00,66.98,66.99,66.89,66.9,31800.0,58.4622,58.471,58.3837,58.3924,31800.0
2014-09-16 14:00:00,66.91,67.02,66.9,66.98,11800.0,58.4011,58.4972,58.3924,58.4622,11800.0
2014-09-16 14:10:00,66.98,66.99,66.92,66.94,10000.0,58.4622,58.471,58.4099,58.4273,10000.0
2014-09-16 14:20:00,66.94,66.98,66.89,66.94,13200.0,58.4273,58.4622,58.3837,58.4273,13200.0
2014-09-16 14:30:00,66.95,67.03,66.95,67.0,12400.0,58.4361,58.5059,58.4361,58.4797,12400.0
2014-09-16 14:40:00,67.0,67.03,66.9,66.94,13000.0,58.4797,58.5059,58.3924,58.4273,13000.0
2014-09-16 14:50:00,66.92,66.92,66.83,66.84,16200.0,58.4099,58.4099,58.3313,58.34,16200.0
2014-09-16 15:00:00,66.83,66.92,66.83,66.92,11900.0,58.3313,58.4099,58.3313,58.4099,11900.0
2014-09-16 15:10:00,66.91,66.95,66.89,66.95,16000.0,58.4011,58.4361,58.3837,58.4361,16000.0
2014-09-16 15:20:00,66.95,67.0,66.93,66.95,37500.0,58.4361,58.4797,58.4186,58.4361,37500.0
2014-09-16 15:30:00,66.95,66.99,66.94,66.99,33900.0,58.4361,58.471,58.4273,58.471,33900.0
2014-09-16 15:40:00,67.0,67.06,66.99,67.06,58100.0,58.4797,58.5321,58.471,58.5321,58100.0
2014-09-16 15:50:00,67.07,67.11,67.01,67.02,68200.0,58.5408,58.5757,58.4884,58.4972,68200.0
2014-09-17 09:30:00,67.14,67.49,67.14,67.49,26300.0,58.6019,58.9074,58.6019,58.9074,26300.0
2014-09-17 09:40:00,67.49,67.49,67.32,67.4,5800.0,58.9074,58.9074,58.759,58.8288,5800.0
2014-09-17 09:50:00,67.35,67.55,67.33,67.5,51600.0,58.7852,58.9598,58.7677,58.9161,51600.0
2014-09-17 10:00:00,67.49,67.86,67.49,67.73,39500.0,58.9074,59.2303,58.9074,59.1169,39500.0
2014-09-17 10:10:00,67.73,67.73,67.52,67.71,30000.0,59.1169,59.1169,58.9336,59.0994,30000.0
2014-09-17 10:20:00,67.71,67.98,67.7,67.97,29700.0,59.0994,59.3351,59.0907,59.3263,29700.0
2014-09-17 10:30:00,67.94,68.17,67.9,68.1,46500.0,59.3002,59.5009,59.2652,59.4398,46500.0
2014-09-17 10:40:00,68.08,68.18,67.97,68.02,32900.0,59.4224,59.5096,59.3263,59.37,32900.0
2014-09-17 10:50:00,68.0,68.05,67.96,68.03,21100.0,59.3525,59.3962,59.3176,59.3787,21100.0
2014-09-17 11:00:00,68.03,68.3,68.03,68.1,44800.0,59.3787,59.6144,59.3787,59.4398,44800.0
2014-09-17 11:10:00,68.1,68.2,68.07,68.09,14500.0,59.4398,59.5271,59.4136,59.4311,14500.0
2014-09-17 11:20:00,68.06,68.09,67.99,68.03,6900.0,59.4049,59.4311,59.3438,59.3787,6900.0
2014-09-17 11:30:00,68.01,68.21,68.0,68.2,23200.0,59.3613,59.5358,59.3525,59.5271,23200.0
2014-09-17 11:40:00,68.21,68.31,68.18,68.24,18200.0,59.5358,59.6231,59.5096,59.562,18200.0
2014-09-17 11:50:00,68.24,68.3,68.14,68.15,21300.0,59.562,59.6144,59.4747,59.4835,21300.0
2014-09-17 12:00:00,68.14,68.14,68.06,68.1,5800.0,59.4747,59.4747,59.4049,59.4398,5800.0
2014-09-17 12:10:00,68.1,68.12,68.04,68.04,8800.0,59.4398,59.4573,59.3874,59.3874,8800.0
2014-09-17 12:20:00,68.04,68.1,68.0,68.09,11000.0,59.3874,59.4398,59.3525,59.4311,11000.0
2014-09-17 12:30:00,68.08,68.09,68.0,68.09,13100.0,59.4224,59.4311,59.3525,59.4311,13100.0
2014-09-17 12:40:00,68.1,68.14,68.07,68.09,23900.0,59.4398,59.4747,59.4136,59.4311,23900.0
2014-09-17 12:50:00,68.08,68.12,68.06,68.12,9800.0,59.4224,59.4573,59.4049,59.4573,9800.0
2014-09-17 13:00:00,68.11,68.12,68.03,68.03,19200.0,59.4485,59.4573,59.3787,59.3787,19200.0
2014-09-17 13:10:00,68.02,68.11,68.0,68.11,24000.0,59.37,59.4485,59.3525,59.4485,24000.0
2014-09-17 13:20:00,68.1,68.11,68.04,68.09,20800.0,59.4398,59.4485,59.3874,59.4311,20800.0
2014-09-17 13:30:00,68.09,68.1,68.02,68.1,16900.0,59.4311,59.4398,59.37,59.4398,16900.0
2014-09-17 13:40:00,68.09,68.14,68.08,68.1,22000.0,59.4311,59.4747,59.4224,59.4398,22000.0
2014-09-17 13:50:00,68.09,68.12,68.07,68.09,11200.0,59.4311,59.4573,59.4136,59.4311,11200.0
2014-09-17 14:00:00,68.1,68.21,67.89,68.15,62800.0,59.4398,59.5358,59.2565,59.4835,62800.0
2014-09-17 14:10:00,68.15,68.32,68.12,68.2,73500.0,59.4835,59.6318,59.4573,59.5271,73500.0
2014-09-17 14:20:00,68.23,68.24,68.14,68.2,35600.0,59.5533,59.562,59.4747,59.5271,35600.0
2014-09-17 14:30:00,68.2,68.21,68.06,68.06,10400.0,59.5271,59.5358,59.4049,59.4049,10400.0
2014-09-17 14:40:00,68.07,68.12,67.87,67.96,22800.0,59.4136,59.4573,59.2391,59.3176,22800.0
2014-09-17 14:50:00,67.97,68.15,67.93,68.13,23700.0,59.3263,59.4835,59.2914,59.466,23700.0
2014-09-17 15:00:00,68.13,68.26,68.08,68.25,31400.0,59.466,59.5795,59.4224,59.5707,31400.0
2014-09-17 15:10:00,68.25,68.37,68.25,68.26,18700.0,59.5707,59.6755,59.5707,59.5795,18700.0
2014-09-17 15:20:00,68.27,68.27,68.1,68.19,33200.0,59.5882,59.5882,59.4398,59.5184,33200.0
2014-09-17 15:30:00,68.19,68.19,67.95,67.98,25300.0,59.5184,59.5184,59.3089,59.3351,25300.0
2014-09-17 15:40:00,67.99,68.05,67.93,68.02,40500.0,59.3438,59.3962,59.2914,59.37,40500.0
2014-09-17 15:50:00,68.01,68.05,67.89,67.93,70200.0,59.3613,59.3962,59.2565,59.2914,70200.0
2014-09-18 09:30:00,68.03,68.08,67.67,67.77,44800.0,59.6393,59.6831,59.3237,59.4114,44800.0
2014-09-18 09:40:00,67.75,67.88,67.74,67.83,15200.0,59.3938,59.5078,59.3851,59.464,15200.0
2014-09-18 09:50:00,67.86,67.94,67.68,67.78,28400.0,59.4903,59.5604,59.3325,59.4201,28400.0
2014-09-18 10:00:00,67.78,67.87,67.75,67.79,16300.0,59.4201,59.499,59.3938,59.4289,16300.0
2014-09-18 10:10:00,67.81,67.93,67.78,67.88,26700.0,59.4464,59.5516,59.4201,59.5078,26700.0
2014-09-18 10:20:00,67.88,67.94,67.78,67.81,14400.0,59.5078,59.5604,59.4201,59.4464,14400.0
2014-09-18 10:30:00,67.81,68.02,67.78,67.97,12700.0,59.4464,59.6305,59.4201,59.5867,12700.0
2014-09-18 10:40:00,67.96,67.98,67.92,67.94,7000.0,59.5779,59.5955,59.5429,59.5604,7000.0
2014-09-18 10:50:00,67.94,68.06,67.94,67.98,28300.0,59.5604,59.6656,59.5604,59.5955,28300.0
2014-09-18 11:00:00,67.94,67.94,67.76,67.81,5900.0,59.5604,59.5604,59.4026,59.4464,5900.0
2014-09-18 11:10:00,67.82,67.86,67.74,67.74,5500.0,59.4552,59.4903,59.3851,59.3851,5500.0
2014-09-18 11:20:00,67.72,67.79,67.72,67.75,6300.0,59.3675,59.4289,59.3675,59.3938,6300.0
2014-09-18 11:30:00,67.75,67.83,67.73,67.82,24700.0,59.3938,59.464,59.3763,59.4552,24700.0
2014-09-18 11:40:00,67.82,67.86,67.8,67.81,12200.0,59.4552,59.4903,59.4377,59.4464,12200.0
2014-09-18 11:50:00,67.78,67.92,67.78,67.88,9300.0,59.4201,59.5429,59.4201,59.5078,9300.0
2014-09-18 12:00:00,67.86,68.07,67.86,68.07,7600.0,59.4903,59.6744,59.4903,59.6744,7600.0
2014-09-18 12:10:00,68.08,68.14,68.04,68.14,6600.0,59.6831,59.7357,59.6481,59.7357,6600.0
2014-09-18 12:20:00,68.14,68.14,68.06,68.06,3500.0,59.7357,59.7357,59.6656,59.6656,3500.0
2014-09-18 12:30:00,68.06,68.09,68.02,68.02,3600.0,59.6656,59.6919,59.6305,59.6305,3600.0
2014-09-18 12:40:00,68.01,68.14,67.96,68.14,8100.0,59.6218,59.7357,59.5779,59.7357,8100.0
2014-09-18 12:50:00,68.13,68.16,68.13,68.13,7500.0,59.727,59.7533,59.727,59.727,7500.0
2014-09-18 13:00:00,68.15,68.18,68.13,68.15,6000.0,59.7445,59.7708,59.727,59.7445,6000.0
2014-09-18 13:10:00,68.14,68.21,68.14,68.18,4600.0,59.7357,59.7971,59.7357,59.7708,4600.0
2014-09-18 13:20:00,68.17,68.2,68.14,68.19,4900.0,59.762,59.7883,59.7357,59.7796,4900.0
2014-09-18 13:30:00,68.18,68.22,68.15,68.21,7000.0,59.7708,59.8059,59.7445,59.7971,7000.0
2014-09-18 13:40:00,68.19,68.3,68.19,68.28,17600.0,59.7796,59.876,59.7796,59.8585,17600.0
2014-09-18 13:50:00,68.26,68.26,68.19,68.19,7000.0,59.8409,59.8409,59.7796,59.7796,7000.0
2014-09-18 14:00:00,68.18,68.26,68.13,68.25,13000.0,59.7708,59.8409,59.727,59.8322,13000.0
2014-09-18 14:10:00,68.26,68.33,68.25,68.31,10500.0,59.8409,59.9023,59.8322,59.8848,10500.0
2014-09-18 14:20:00,68.3,68.3,68.19,68.19,2800.0,59.876,59.876,59.7796,59.7796,2800.0
2014-09-18 14:30:00,68.21,68.25,68.18,68.19,14200.0,59.7971,59.8322,59.7708,59.7796,14200.0
2014-09-18 14:40:00,68.19,68.23,68.19,68.22,13500.0,59.7796,59.8146,59.7796,59.8059,13500.0
2014-09-18 14:50:00,68.21,68.21,68.12,68.12,3600.0,59.7971,59.7971,59.7182,59.7182,3600.0
2014-09-18 15:00:00,68.13,68.25,68.08,68.22,25900.0,59.727,59.8322,59.6831,59.8059,25900.0
2014-09-18 15:10:00,68.2,68.33,68.2,68.32,18300.0,59.7883,59.9023,59.7883,59.8935,18300.0
2014-09-18 15:20:00,68.32,68.33,68.25,68.3,16400.0,59.8935,59.9023,59.8322,59.876,16400.0
2014-09-18 15:30:00,68.29,68.3,68.22,68.29,23400.0,59.8672,59.876,59.8059,59.8672,23400.0
2014-09-18 15:40:00,68.29,68.3,68.25,68.28,21600.0,59.8672,59.876,59.8322,59.8585,21600.0
2014-09-18 15:50:00,68.28,68.38,68.26,68.37,87700.0,59.8585,59.9461,59.8409,59.9374,87700.0
2014-09-19 09:30:00,68.68,68.82,68.65,68.71,61600.0,60.2091,60.3319,60.1828,60.2354,61600.0
2014-09-19 09:40:00,68.72,68.84,68.67,68.81,24500.0,60.2442,60.3494,60.2004,60.3231,24500.0
2014-09-19 09:50:00,68.8,69.06,68.8,69.04,52700.0,60.3143,60.5423,60.3143,60.5247,52700.0
2014-09-19 10:00:00,69.05,69.31,69.04,69.21,80400.0,60.5335,60.7614,60.5247,60.6738,80400.0
2014-09-19 10:10:00,69.16,69.16,68.82,68.83,51800.0,60.6299,60.6299,60.3319,60.3406,51800.0
2014-09-19 10:20:00,68.83,68.85,68.54,68.66,90000.0,60.3406,60.3582,60.0864,60.1916,90000.0
2014-09-19 10:30:00,68.65,68.92,68.61,68.61,82600.0,60.1828,60.4195,60.1478,60.1478,82600.0
2014-09-19 10:40:00,68.62,68.62,68.18,68.18,40300.0,60.1565,60.1565,59.7708,59.7708,40300.0
2014-09-19 10:50:00,68.18,68.22,67.97,67.97,45600.0,59.7708,59.8059,59.5867,59.5867,45600.0
2014-09-19 11:00:00,67.97,68.51,67.9,68.5,65800.0,59.5867,60.0601,59.5253,60.0513,65800.0
2014-09-19 11:10:00,68.5,68.67,68.5,68.57,49700.0,60.0513,60.2004,60.0513,60.1127,49700.0
2014-09-19 11:20:00,68.57,68.57,68.35,68.39,21300.0,60.1127,60.1127,59.9198,59.9549,21300.0
2014-09-19 11:30:00,68.38,68.72,68.33,68.69,60900.0,59.9461,60.2442,59.9023,60.2179,60900.0
2014-09-19 11:40:00,68.7,68.71,68.44,68.44,13800.0,60.2267,60.2354,59.9987,59.9987,13800.0
2014-09-19 11:50:00,68.45,68.5,68.41,68.42,29200.0,60.0075,60.0513,59.9724,59.9812,29200.0
2014-09-19 12:00:00,68.44,68.46,68.19,68.22,52800.0,59.9987,60.0163,59.7796,59.8059,52800.0
2014-09-19 12:10:00,68.2,68.32,68.07,68.18,46100.0,59.7883,59.8935,59.6744,59.7708,46100.0
2014-09-19 12:20:00,68.16,68.31,68.14,68.14,36200.0,59.7533,59.8848,59.7357,59.7357,36200.0
2014-09-19 12:30:00,68.13,68.29,68.07,68.24,11200.0,59.727,59.8672,59.6744,59.8234,11200.0
2014-09-19 12:40:00,68.25,68.27,68.13,68.2,12000.0,59.8322,59.8497,59.727,59.7883,12000.0
2014-09-19 12:50:00,68.2,68.25,68.13,68.23,15300.0,59.7883,59.8322,59.727,59.8146,15300.0
2014-09-19 13:00:00,68.2,68.2,68.03,68.08,17800.0,59.7883,59.7883,59.6393,59.6831,17800.0
2014-09-19 13:10:00,68.05,68.05,67.88,68.01,21100.0,59.6568,59.6568,59.5078,59.6218,21100.0
2014-09-19 13:20:00,67.99,68.12,67.94,68.1,12100.0,59.6042,59.7182,59.5604,59.7007,12100.0
2014-09-19 13:30:00,68.11,68.36,68.11,68.23,35100.0,59.7094,59.9286,59.7094,59.8146,35100.0
2014-09-19 13:40:00,68.23,68.28,68.18,68.22,13900.0,59.8146,59.8585,59.7708,59.8059,13900.0
2014-09-19 13:50:00,68.23,68.31,68.23,68.28,11900.0,59.8146,59.8848,59.8146,59.8585,11900.0
2014-09-19 14:00:00,68.27,68.27,68.24,68.27,6500.0,59.8497,59.8497,59.8234,59.8497,6500.0
2014-09-19 14:10:00,68.27,68.41,68.27,68.39,15600.0,59.8497,59.9724,59.8497,59.9549,15600.0
2014-09-19 14:20:00,68.4,68.46,68.38,68.42,17700.0,59.9637,60.0163,59.9461,59.9812,17700.0
2014-09-19 14:30:00,68.42,68.43,68.3,68.41,30400.0,59.9812,59.99,59.876,59.9724,30400.0
2014-09-19 14:40:00,68.41,68.42,68.36,68.36,8900.0,59.9724,59.9812,59.9286,59.9286,8900.0
2014-09-19 14:50:00,68.37,68.41,68.37,68.4,22800.0,59.9374,59.9724,59.9374,59.9637,22800.0
2014-09-19 15:00:00,68.41,68.45,68.34,68.36,15800.0,59.9724,60.0075,59.9111,59.9286,15800.0
2014-09-19 15:10:00,68.36,68.39,68.29,68.29,25200.0,59.9286,59.9549,59.8672,59.8672,25200.0
2014-09-19 15:20:00,68.29,68.38,68.22,68.33,30400.0,59.8672,59.9461,59.8059,59.9023,30400.0
2014-09-19 15:30:00,68.34,68.39,68.3,68.36,33700.0,59.9111,59.9549,59.876,59.9286,33700.0
2014-09-19 15:40:00,68.36,68.41,68.28,68.35,85100.0,59.9286,59.9724,59.8585,59.9198,85100.0
2014-09-19 15:50:00,68.35,68.4,68.25,68.27,109300.0,59.9198,59.9637,59.8322,59.8497,109300.0
2014-09-22 09:30:00,68.2,68.22,67.84,68.08,44500.0,59.7883,59.8059,59.4727,59.6831,44500.0
2014-09-22 09:40:00,68.05,68.16,68.03,68.11,136200.0,59.6568,59.7533,59.6393,59.7094,136200.0
2014-09-22 09:50:00,68.1,68.16,68.05,68.07,34100.0,59.7007,59.7533,59.6568,59.6744,34100.0
2014-09-22 10:00:00,68.07,68.17,68.0,68.15,114800.0,59.6744,59.762,59.613,59.7445,114800.0
2014-09-22 10:10:00,68.15,68.17,68.01,68.01,29500.0,59.7445,59.762,59.6218,59.6218,29500.0
2014-09-22 10:20:00,68.04,68.09,67.96,68.01,89900.0,59.6481,59.6919,59.5779,59.6218,89900.0
2014-09-22 10:30:00,68.01,68.01,67.85,67.87,22600.0,59.6218,59.6218,59.4815,59.499,22600.0
2014-09-22 10:40:00,67.87,67.89,67.76,67.78,22300.0,59.499,59.5166,59.4026,59.4201,22300.0
2014-09-22 10:50:00,67.79,67.84,67.61,67.62,28400.0,59.4289,59.4727,59.2711,59.2799,28400.0
2014-09-22 11:00:00,67.62,67.71,67.57,67.64,19400.0,59.2799,59.3588,59.236,59.2974,19400.0
2014-09-22 11:10:00,67.65,67.65,67.5,67.57,19200.0,59.3062,59.3062,59.1747,59.236,19200.0
2014-09-22 11:20:00,67.56,67.63,67.48,67.48,28800.0,59.2273,59.2886,59.1571,59.1571,28800.0
2014-09-22 11:30:00,67.48,67.5,67.41,67.49,20800.0,59.1571,59.1747,59.0958,59.1659,20800.0
2014-09-22 11:40:00,67.49,67.52,67.33,67.35,37300.0,59.1659,59.1922,59.0256,59.0432,37300.0
2014-09-22 11:50:00,67.35,67.35,67.26,67.28,28100.0,59.0432,59.0432,58.9643,58.9818,28100.0
2014-09-22 12:00:00,67.28,67.54,67.26,67.45,59700.0,58.9818,59.2097,58.9643,59.1308,59700.0
2014-09-22 12:10:00,67.44,67.55,67.41,67.54,20300.0,59.1221,59.2185,59.0958,59.2097,20300.0
2014-09-22 12:20:00,67.53,67.58,67.52,67.55,24600.0,59.201,59.2448,59.1922,59.2185,24600.0
2014-09-22 12:30:00,67.55,67.62,67.46,67.6,23600.0,59.2185,59.2799,59.1396,59.2623,23600.0
2014-09-22 12:40:00,67.59,67.76,67.56,67.75,22700.0,59.2536,59.4026,59.2273,59.3938,22700.0
2014-09-22 12:50:00,67.74,67.84,67.72,67.83,21000.0,59.3851,59.4727,59.3675,59.464,21000.0
2014-09-22 13:00:00,67.82,67.83,67.63,67.67,32500.0,59.4552,59.464,59.2886,59.3237,32500.0
2014-09-22 13:10:00,67.66,67.75,67.57,67.75,18200.0,59.3149,59.3938,59.236,59.3938,18200.0
2014-09-22 13:20:00,67.76,67.79,67.72,67.75,22400.0,59.4026,59.4289,59.3675,59.3938,22400.0
2014-09-22 13:30:00,67.76,67.79,67.66,67.79,17400.0,59.4026,59.4289,59.3149,59.4289,17400.0
2014-09-22 13:40:00,67.8,67.84,67.77,67.82,23400.0,59.4377,59.4727,59.4114,59.4552,23400.0
2014-09-22 13:50:00,67.83,67.88,67.79,67.8,31100.0,59.464,59.5078,59.4289,59.4377,31100.0
2014-09-22 14:00:00,67.79,67.81,67.72,67.74,26700.0,59.4289,59.4464,59.3675,59.3851,26700.0
2014-09-22 14:10:00,67.75,67.92,67.75,67.83,29400.0,59.3938,59.5429,59.3938,59.464,29400.0
2014-09-22 14:20:00,67.83,67.84,67.72,67.73,18800.0,59.464,59.4727,59.3675,59.3763,18800.0
2014-09-22 14:30:00,67.75,67.77,67.66,67.7,25900.0,59.3938,59.4114,59.3149,59.35,25900.0
2014-09-22 14:40:00,67.68,67.75,67.66,67.75,17600.0,59.3325,59.3938,59.3149,59.3938,17600.0
2014-09-22 14:50:00,67.76,67.76,67.65,67.65,25400.0,59.4026,59.4026,59.3062,59.3062,25400.0
2014-09-22 15:00:00,67.65,67.73,67.6,67.73,25800.0,59.3062,59.3763,59.2623,59.3763,25800.0
2014-09-22 15:10:00,67.74,67.78,67.56,67.58,43100.0,59.3851,59.4201,59.2273,59.2448,43100.0
2014-09-22 15:20:00,67.57,67.8,67.57,67.75,42700.0,59.236,59.4377,59.236,59.3938,42700.0
2014-09-22 15:30:00,67.75,67.82,67.68,67.68,174000.0,59.3938,59.4552,59.3325,59.3325,174000.0
2014-09-22 15:40:00,67.69,67.79,67.69,67.74,191300.0,59.3412,59.4289,59.3412,59.3851,191300.0
2014-09-22 15:50:00,67.74,67.74,67.66,67.72,207200.0,59.3851,59.3851,59.3149,59.3675,207200.0
2014-09-23 09:30:00,68.49,68.62,67.9,67.97,242300.0,60.0426,60.1565,59.5253,59.5867,242300.0
2014-09-23 09:40:00,67.97,67.97,67.17,67.47,112700.0,59.5867,59.5867,58.8854,59.1484,112700.0
2014-09-23 09:50:00,67.47,67.62,67.31,67.32,59300.0,59.1484,59.2799,59.0081,59.0169,59300.0
2014-09-23 10:00:00,67.36,67.88,67.35,67.73,51500.0,59.0519,59.5078,59.0432,59.3763,51500.0
2014-09-23 10:10:00,67.75,67.75,67.51,67.61,21700.0,59.3938,59.3938,59.1834,59.2711,21700.0
2014-09-23 10:20:00,67.61,67.65,67.3,67.3,38600.0,59.2711,59.3062,58.9993,58.9993,38600.0
2014-09-23 10:30:00,67.3,67.37,67.16,67.18,37200.0,58.9993,59.0607,58.8766,58.8941,37200.0
2014-09-23 10:40:00,67.18,67.21,67.05,67.05,50700.0,58.8941,58.9204,58.7802,58.7802,50700.0
2014-09-23 10:50:00,67.04,67.13,66.84,66.84,66600.0,58.7714,58.8503,58.5961,58.5961,66600.0
2014-09-23 11:00:00,66.85,67.15,66.85,67.15,15300.0,58.6048,58.8678,58.6048,58.8678,15300.0
2014-09-23 11:10:00,67.07,67.07,66.96,66.96,14000.0,58.7977,58.7977,58.7013,58.7013,14000.0
2014-09-23 11:20:00,66.97,67.05,66.95,66.95,19000.0,58.71,58.7802,58.6925,58.6925,19000.0
2014-09-23 11:30:00,66.96,67.05,66.88,67.0,19900.0,58.7013,58.7802,58.6311,58.7363,19900.0
2014-09-23 11:40:00,67.01,67.01,66.83,66.83,41100.0,58.7451,58.7451,58.5873,58.5873,41100.0
2014-09-23 11:50:00,66.83,66.97,66.8,66.96,33700.0,58.5873,58.71,58.561,58.7013,33700.0
2014-09-23 12:00:00,66.97,67.06,66.97,67.02,21300.0,58.71,58.7889,58.71,58.7539,21300.0
2014-09-23 12:10:00,67.0,67.07,66.99,67.05,22300.0,58.7363,58.7977,58.7276,58.7802,22300.0
2014-09-23 12:20:00,67.07,67.16,67.0,67.01,16500.0,58.7977,58.8766,58.7363,58.7451,16500.0
2014-09-23 12:30:00,67.02,67.08,66.98,67.07,34500.0,58.7539,58.8065,58.7188,58.7977,34500.0
2014-09-23 12:40:00,67.08,67.1,66.96,66.96,18600.0,58.8065,58.824,58.7013,58.7013,18600.0
2014-09-23 12:50:00,66.96,67.06,66.96,67.06,9500.0,58.7013,58.7889,58.7013,58.7889,9500.0
2014-09-23 13:00:00,67.05,67.09,66.98,67.0,33000.0,58.7802,58.8152,58.7188,58.7363,33000.0
2014-09-23 13:10:00,67.0,67.04,66.98,67.02,24200.0,58.7363,58.7714,58.7188,58.7539,24200.0
2014-09-23 13:20:00,67.03,67.06,66.98,67.03,56700.0,58.7626,58.7889,58.7188,58.7626,56700.0
2014-09-23 13:30:00,67.03,67.03,66.92,67.02,35900.0,58.7626,58.7626,58.6662,58.7539,35900.0
2014-09-23 13:40:00,67.01,67.1,67.0,67.05,30500.0,58.7451,58.824,58.7363,58.7802,30500.0
2014-09-23 13:50:00,67.05,67.09,66.95,66.98,36200.0,58.7802,58.8152,58.6925,58.7188,36200.0
2014-09-23 14:00:00,66.98,67.02,66.95,67.01,18800.0,58.7188,58.7539,58.6925,58.7451,18800.0
2014-09-23 14:10:00,67.01,67.03,66.95,67.01,47900.0,58.7451,58.7626,58.6925,58.7451,47900.0
2014-09-23 14:20:00,67.01,67.08,66.94,66.98,24300.0,58.7451,58.8065,58.6837,58.7188,24300.0
2014-09-23 14:30:00,67.0,67.02,66.89,66.89,19100.0,58.7363,58.7539,58.6399,58.6399,19100.0
2014-09-23 14:40:00,66.9,66.9,66.75,66.78,24800.0,58.6487,58.6487,58.5172,58.5435,24800.0
2014-09-23 14:50:00,66.81,66.92,66.81,66.9,29800.0,58.5698,58.6662,58.5698,58.6487,29800.0
2014-09-23 15:00:00,66.91,66.91,66.8,66.85,29600.0,58.6574,58.6574,58.561,58.6048,29600.0
2014-09-23 15:10:00,66.85,66.93,66.84,66.88,28700.0,58.6048,58.675,58.5961,58.6311,28700.0
2014-09-23 15:20:00,66.88,67.1,66.86,67.09,26100.0,58.6311,58.824,58.6136,58.8152,26100.0
2014-09-23 15:30:00,67.11,67.25,67.01,67.25,28800.0,58.8328,58.9555,58.7451,58.9555,28800.0
2014-09-23 15:40:00,67.24,67.25,67.04,67.04,54700.0,58.9467,58.9555,58.7714,58.7714,54700.0
2014-09-23 15:50:00,67.04,67.09,66.86,66.86,84400.0,58.7714,58.8152,58.6136,58.6136,84400.0
2014-09-24 09:30:00,66.95,67.33,66.85,67.26,43800.0,58.6925,59.0256,58.6048,58.9643,43800.0
2014-09-24 09:40:00,67.28,67.3,67.1,67.24,48900.0,58.9818,58.9993,58.824,58.9467,48900.0
2014-09-24 09:50:00,67.21,67.31,67.16,67.25,19100.0,58.9204,59.0081,58.8766,58.9555,19100.0
2014-09-24 10:00:00,67.25,67.28,66.99,67.0,27100.0,58.9555,58.9818,58.7276,58.7363,27100.0
2014-09-24 10:10:00,66.96,66.96,66.81,66.82,13100.0,58.7013,58.7013,58.5698,58.5785,13100.0
2014-09-24 10:20:00,66.83,66.87,66.66,66.84,36100.0,58.5873,58.6224,58.4383,58.5961,36100.0
2014-09-24 10:30:00,66.83,67.04,66.82,67.03,18700.0,58.5873,58.7714,58.5785,58.7626,18700.0
2014-09-24 10:40:00,67.03,67.1,67.0,67.0,10600.0,58.7626,58.824,58.7363,58.7363,10600.0
2014-09-24 10:50:00,67.01,67.01,66.87,66.94,12000.0,58.7451,58.7451,58.6224,58.6837,12000.0
2014-09-24 11:00:00,66.94,67.06,66.92,67.03,11000.0,58.6837,58.7889,58.6662,58.7626,11000.0
2014-09-24 11:10:00,67.03,67.07,66.94,66.95,12200.0,58.7626,58.7977,58.6837,58.6925,12200.0
2014-09-24 11:20:00,66.96,67.08,66.95,67.06,20300.0,58.7013,58.8065,58.6925,58.7889,20300.0
2014-09-24 11:30:00,67.06,67.11,67.05,67.09,18800.0,58.7889,58.8328,58.7802,58.8152,18800.0
2014-09-24 11:40:00,67.09,67.14,67.06,67.06,12500.0,58.8152,58.8591,58.7889,58.7889,12500.0
2014-09-24 11:50:00,67.06,67.12,67.04,67.09,44400.0,58.7889,58.8415,58.7714,58.8152,44400.0
2014-09-24 12:00:00,67.08,67.08,66.93,66.97,40700.0,58.8065,58.8065,58.675,58.71,40700.0
2014-09-24 12:10:00,66.95,66.99,66.9,66.97,21900.0,58.6925,58.7276,58.6487,58.71,21900.0
2014-09-24 12:20:00,66.98,67.07,66.98,67.01,17700.0,58.7188,58.7977,58.7188,58.7451,17700.0
2014-09-24 12:30:00,67.04,67.06,67.0,67.0,24300.0,58.7714,58.7889,58.7363,58.7363,24300.0
2014-09-24 12:40:00,67.01,67.01,66.86,66.9,31800.0,58.7451,58.7451,58.6136,58.6487,31800.0
2014-09-24 12:50:00,66.89,66.94,66.83,66.94,21700.0,58.6399,58.6837,58.5873,58.6837,21700.0
2014-09-24 13:00:00,66.95,67.15,66.95,67.12,17400.0,58.6925,58.8678,58.6925,58.8415,17400.0
2014-09-24 13:10:00,67.13,67.23,67.12,67.17,20000.0,58.8503,58.938,58.8415,58.8854,20000.0
2014-09-24 13:20:00,67.17,67.23,67.12,67.22,20300.0,58.8854,58.938,58.8415,58.9292,20300.0
2014-09-24 13:30:00,67.27,67.43,67.24,67.4,29700.0,58.973,59.1133,58.9467,59.087,29700.0
2014-09-24 13:40:00,67.43,67.54,67.4,67.48,26500.0,59.1133,59.2097,59.087,59.1571,26500.0
2014-09-24 13:50:00,67.48,67.51,67.45,67.47,29000.0,59.1571,59.1834,59.1308,59.1484,29000.0
2014-09-24 14:00:00,67.47,67.61,67.46,67.6,17800.0,59.1484,59.2711,59.1396,59.2623,17800.0
2014-09-24 14:10:00,67.59,67.59,67.44,67.55,24800.0,59.2536,59.2536,59.1221,59.2185,24800.0
2014-09-24 14:20:00,67.55,67.6,67.52,67.56,37000.0,59.2185,59.2623,59.1922,59.2273,37000.0
2014-09-24 14:30:00,67.57,67.64,67.54,67.64,18900.0,59.236,59.2974,59.2097,59.2974,18900.0
2014-09-24 14:40:00,67.65,67.77,67.63,67.76,22600.0,59.3062,59.4114,59.2886,59.4026,22600.0
2014-09-24 14:50:00,67.76,67.77,67.72,67.74,17900.0,59.4026,59.4114,59.3675,59.3851,17900.0
2014-09-24 15:00:00,67.73,67.73,67.52,67.52,43200.0,59.3763,59.3763,59.1922,59.1922,43200.0
2014-09-24 15:10:00,67.52,67.64,67.5,67.54,52800.0,59.1922,59.2974,59.1747,59.2097,52800.0
2014-09-24 15:20:00,67.55,67.55,67.45,67.45,26200.0,59.2185,59.2185,59.1308,59.1308,26200.0
2014-09-24 15:30:00,67.45,67.5,67.43,67.46,60700.0,59.1308,59.1747,59.1133,59.1396,60700.0
2014-09-24 15:40:00,67.45,67.67,67.45,67.65,69300.0,59.1308,59.3237,59.1308,59.3062,69300.0
2014-09-24 15:50:00,67.65,67.73,67.64,67.67,100600.0,59.3062,59.3763,59.2974,59.3237,100600.0
2014-09-25 09:30:00,67.52,67.7,67.31,67.69,34200.0,59.1922,59.35,59.0081,59.3412,34200.0
2014-09-25 09:40:00,67.64,67.67,67.46,67.62,17200.0,59.2974,59.3237,59.1396,59.2799,17200.0
2014-09-25 09:50:00,67.59,67.59,67.39,67.45,20200.0,59.2536,59.2536,59.0782,59.1308,20200.0
2014-09-25 10:00:00,67.45,67.59,67.42,67.53,23400.0,59.1308,59.2536,59.1045,59.201,23400.0
2014-09-25 10:10:00,67.49,67.49,67.22,67.22,20000.0,59.1659,59.1659,58.9292,58.9292,20000.0
2014-09-25 10:20:00,67.25,67.27,67.08,67.19,33100.0,58.9555,58.973,58.8065,58.9029,33100.0
2014-09-25 10:30:00,67.16,67.17,66.99,66.99,15000.0,58.8766,58.8854,58.7276,58.7276,15000.0
2014-09-25 10:40:00,67.01,67.01,66.76,66.84,20000.0,58.7451,58.7451,58.5259,58.5961,20000.0
2014-09-25 10:50:00,66.85,67.0,66.78,67.0,15700.0,58.6048,58.7363,58.5435,58.7363,15700.0
2014-09-25 11:00:00,67.0,67.08,66.89,67.08,13300.0,58.7363,58.8065,58.6399,58.8065,13300.0
2014-09-25 11:10:00,67.06,67.07,66.97,67.02,19100.0,58.7889,58.7977,58.71,58.7539,19100.0
2014-09-25 11:20:00,66.99,67.09,66.93,67.09,10400.0,58.7276,58.8152,58.675,58.8152,10400.0
2014-09-25 11:30:00,67.04,67.04,66.95,66.97,8200.0,58.7714,58.7714,58.6925,58.71,8200.0
2014-09-25 11:40:00,66.93,66.93,66.73,66.75,14000.0,58.675,58.675,58.4996,58.5172,14000.0
2014-09-25 11:50:00,66.75,66.76,66.61,66.63,17400.0,58.5172,58.5259,58.3944,58.412,17400.0
2014-09-25 12:00:00,66.63,66.66,66.59,66.6,7700.0,58.412,58.4383,58.3769,58.3857,7700.0
2014-09-25 12:10:00,66.6,66.61,66.55,66.55,8300.0,58.3857,58.3944,58.3418,58.3418,8300.0
2014-09-25 12:20:00,66.54,66.55,66.5,66.5,27000.0,58.3331,58.3418,58.298,58.298,27000.0
2014-09-25 12:30:00,66.5,66.6,66.49,66.56,17600.0,58.298,58.3857,58.2892,58.3506,17600.0
2014-09-25 12:40:00,66.56,66.66,66.56,66.63,10700.0,58.3506,58.4383,58.3506,58.412,10700.0
2014-09-25 12:50:00,66.63,66.65,66.51,66.53,9300.0,58.412,58.4295,58.3068,58.3243,9300.0
2014-09-25 13:00:00,66.51,66.57,66.48,66.52,11800.0,58.3068,58.3594,58.2805,58.3155,11800.0
2014-09-25 13:10:00,66.52,66.67,66.52,66.67,8000.0,58.3155,58.447,58.3155,58.447,8000.0
2014-09-25 13:20:00,66.67,66.68,66.59,66.68,5600.0,58.447,58.4558,58.3769,58.4558,5600.0
2014-09-25 13:30:00,66.67,66.71,66.65,66.67,7500.0,58.447,58.4821,58.4295,58.447,7500.0
2014-09-25 13:40:00,66.66,66.73,66.63,66.66,7600.0,58.4383,58.4996,58.412,58.4383,7600.0
2014-09-25 13:50:00,66.63,66.64,66.52,66.55,7600.0,58.412,58.4207,58.3155,58.3418,7600.0
2014-09-25 14:00:00,66.51,66.63,66.5,66.59,12300.0,58.3068,58.412,58.298,58.3769,12300.0
2014-09-25 14:10:00,66.57,66.68,66.56,66.68,11800.0,58.3594,58.4558,58.3506,58.4558,11800.0
2014-09-25 14:20:00,66.68,66.68,66.61,66.64,8000.0,58.4558,58.4558,58.3944,58.4207,8000.0
2014-09-25 14:30:00,66.61,66.65,66.51,66.59,44300.0,58.3944,58.4295,58.3068,58.3769,44300.0
2014-09-25 14:40:00,66.59,66.62,66.56,66.59,43800.0,58.3769,58.4032,58.3506,58.3769,43800.0
2014-09-25 14:50:00,66.6,66.61,66.5,66.52,19300.0,58.3857,58.3944,58.298,58.3155,19300.0
2014-09-25 15:00:00,66.52,66.53,66.5,66.51,17800.0,58.3155,58.3243,58.298,58.3068,17800.0
2014-09-25 15:10:00,66.51,66.62,66.5,66.6,36000.0,58.3068,58.4032,58.298,58.3857,36000.0
2014-09-25 15:20:00,66.58,66.58,66.5,66.53,22700.0,58.3681,58.3681,58.298,58.3243,22700.0
2014-09-25 15:30:00,66.53,66.65,66.5,66.61,30600.0,58.3243,58.4295,58.298,58.3944,30600.0
2014-09-25 15:40:00,66.62,66.69,66.56,66.56,38200.0,58.4032,58.4646,58.3506,58.3506,38200.0
2014-09-25 15:50:00,66.55,66.57,66.42,66.43,72300.0,58.3418,58.3594,58.2279,58.2366,72300.0
2014-09-26 09:30:00,66.62,66.92,66.6,66.78,40600.0,58.4032,58.6662,58.3857,58.5435,40600.0
2014-09-26 09:40:00,66.8,66.89,66.67,66.87,12600.0,58.561,58.6399,58.447,58.6224,12600.0
2014-09-26 09:50:00,66.89,67.04,66.89,67.01,12700.0,58.6399,58.7714,58.6399,58.7451,12700.0
2014-09-26 10:00:00,66.98,67.3,66.97,67.21,23000.0,58.7188,58.9993,58.71,58.9204,23000.0
2014-09-26 10:10:00,67.2,67.2,66.97,67.01,6400.0,58.9117,58.9117,58.71,58.7451,6400.0
2014-09-26 10:20:00,67.03,67.17,67.02,67.05,12900.0,58.7626,58.8854,58.7539,58.7802,12900.0
2014-09-26 10:30:00,67.03,67.09,66.96,66.96,6300.0,58.7626,58.8152,58.7013,58.7013,6300.0
2014-09-26 10:40:00,67.0,67.04,66.91,67.01,8000.0,58.7363,58.7714,58.6574,58.7451,8000.0
2014-09-26 10:50:00,67.0,67.17,66.92,67.17,12000.0,58.7363,58.8854,58.6662,58.8854,12000.0
2014-09-26 11:00:00,67.21,67.25,67.19,67.25,7000.0,58.9204,58.9555,58.9029,58.9555,7000.0
2014-09-26 11:10:00,67.24,67.28,67.19,67.22,9300.0,58.9467,58.9818,58.9029,58.9292,9300.0
2014-09-26 11:20:00,67.24,67.27,67.13,67.17,7200.0,58.9467,58.973,58.8503,58.8854,7200.0
2014-09-26 11:30:00,67.17,67.21,67.11,67.13,7500.0,58.8854,58.9204,58.8328,58.8503,7500.0
2014-09-26 11:40:00,67.15,67.17,67.09,67.17,14200.0,58.8678,58.8854,58.8152,58.8854,14200.0
2014-09-26 11:50:00,67.18,67.19,67.11,67.12,6200.0,58.8941,58.9029,58.8328,58.8415,6200.0
2014-09-26 12:00:00,67.12,67.2,67.12,67.14,8600.0,58.8415,58.9117,58.8415,58.8591,8600.0
2014-09-26 12:10:00,67.14,67.27,67.11,67.27,9000.0,58.8591,58.973,58.8328,58.973,9000.0
2014-09-26 12:20:00,67.27,67.36,67.27,67.36,16900.0,58.973,59.0519,58.973,59.0519,16900.0
2014-09-26 12:30:00,67.35,67.51,67.34,67.5,16200.0,59.0432,59.1834,59.0344,59.1747,16200.0
2014-09-26 12:40:00,67.5,67.55,67.49,67.54,16800.0,59.1747,59.2185,59.1659,59.2097,16800.0
2014-09-26 12:50:00,67.55,67.59,67.52,67.55,15600.0,59.2185,59.2536,59.1922,59.2185,15600.0
2014-09-26 13:00:00,67.54,67.54,67.34,67.34,13100.0,59.2097,59.2097,59.0344,59.0344,13100.0
2014-09-26 13:10:00,67.34,67.36,67.25,67.27,18700.0,59.0344,59.0519,58.9555,58.973,18700.0
2014-09-26 13:20:00,67.28,67.33,67.26,67.32,12700.0,58.9818,59.0256,58.9643,59.0169,12700.0
2014-09-26 13:30:00,67.32,67.32,67.23,67.25,10500.0,59.0169,59.0169,58.938,58.9555,10500.0
2014-09-26 13:40:00,67.25,67.26,67.23,67.25,9900.0,58.9555,58.9643,58.938,58.9555,9900.0
2014-09-26 13:50:00,67.27,67.37,67.27,67.37,10300.0,58.973,59.0607,58.973,59.0607,10300.0
2014-09-26 14:00:00,67.38,67.57,67.37,67.57,14100.0,59.0695,59.236,59.0607,59.236,14100.0
2014-09-26 14:10:00,67.58,67.65,67.49,67.65,12100.0,59.2448,59.3062,59.1659,59.3062,12100.0
2014-09-26 14:20:00,67.65,67.74,67.65,67.7,17700.0,59.3062,59.3851,59.3062,59.35,17700.0
2014-09-26 14:30:00,67.7,67.83,67.68,67.81,17700.0,59.35,59.464,59.3325,59.4464,17700.0
2014-09-26 14:40:00,67.81,67.81,67.72,67.75,13500.0,59.4464,59.4464,59.3675,59.3938,13500.0
2014-09-26 14:50:00,67.73,67.73,67.55,67.59,24700.0,59.3763,59.3763,59.2185,59.2536,24700.0
2014-09-26 15:00:00,67.59,67.64,67.53,67.61,52100.0,59.2536,59.2974,59.201,59.2711,52100.0
2014-09-26 15:10:00,67.61,67.64,67.46,67.46,16000.0,59.2711,59.2974,59.1396,59.1396,16000.0
2014-09-26 15:20:00,67.47,67.51,67.45,67.49,22500.0,59.1484,59.1834,59.1308,59.1659,22500.0
2014-09-26 15:30:00,67.48,67.53,67.42,67.46,21000.0,59.1571,59.201,59.1045,59.1396,21000.0
2014-09-26 15:40:00,67.47,67.49,67.39,67.42,23800.0,59.1484,59.1659,59.0782,59.1045,23800.0
2014-09-26 15:50:00,67.42,67.52,67.42,67.49,41600.0,59.1045,59.1922,59.1045,59.1659,41600.0
2014-09-29 09:30:00,66.92,66.92,66.4,66.81,44100.0,58.6662,58.6662,58.2103,58.5698,44100.0
2014-09-29 09:40:00,66.77,66.99,66.77,66.85,16600.0,58.5347,58.7276,58.5347,58.6048,16600.0
2014-09-29 09:50:00,66.9,66.9,66.72,66.77,47300.0,58.6487,58.6487,58.4909,58.5347,47300.0
2014-09-29 10:00:00,66.75,66.81,66.46,66.46,75000.0,58.5172,58.5698,58.2629,58.2629,75000.0
2014-09-29 10:10:00,66.43,66.55,66.41,66.55,64900.0,58.2366,58.3418,58.2191,58.3418,64900.0
2014-09-29 10:20:00,66.55,66.62,66.42,66.42,72400.0,58.3418,58.4032,58.2279,58.2279,72400.0
2014-09-29 10:30:00,66.42,66.47,66.34,66.43,39900.0,58.2279,58.2717,58.1577,58.2366,39900.0
2014-09-29 10:40:00,66.44,66.66,66.39,66.58,52400.0,58.2454,58.4383,58.2016,58.3681,52400.0
2014-09-29 10:50:00,66.55,66.59,66.41,66.42,23100.0,58.3418,58.3769,58.2191,58.2279,23100.0
2014-09-29 11:00:00,66.44,66.45,66.31,66.32,31100.0,58.2454,58.2542,58.1314,58.1402,31100.0
2014-09-29 11:10:00,66.33,66.63,66.33,66.55,42500.0,58.149,58.412,58.149,58.3418,42500.0
2014-09-29 11:20:00,66.56,66.68,66.54,66.6,30200.0,58.3506,58.4558,58.3331,58.3857,30200.0
2014-09-29 11:30:00,66.6,66.65,66.51,66.52,27900.0,58.3857,58.4295,58.3068,58.3155,27900.0
2014-09-29 11:40:00,66.5,66.65,66.5,66.65,9800.0,58.298,58.4295,58.298,58.4295,9800.0
2014-09-29 11:50:00,66.66,66.9,66.66,66.83,20700.0,58.4383,58.6487,58.4383,58.5873,20700.0
2014-09-29 12:00:00,66.79,66.8,66.7,66.77,8200.0,58.5522,58.561,58.4733,58.5347,8200.0
2014-09-29 12:10:00,66.78,66.78,66.67,66.7,11100.0,58.5435,58.5435,58.447,58.4733,11100.0
2014-09-29 12:20:00,66.7,66.73,66.59,66.61,4800.0,58.4733,58.4996,58.3769,58.3944,4800.0
2014-09-29 12:30:00,66.61,66.61,66.54,66.54,6400.0,58.3944,58.3944,58.3331,58.3331,6400.0
2014-09-29 12:40:00,66.55,66.65,66.55,66.62,3800.0,58.3418,58.4295,58.3418,58.4032,3800.0
2014-09-29 12:50:00,66.64,66.82,66.64,66.72,27100.0,58.4207,58.5785,58.4207,58.4909,27100.0
2014-09-29 13:00:00,66.73,66.76,66.66,66.7,7000.0,58.4996,58.5259,58.4383,58.4733,7000.0
2014-09-29 13:10:00,66.69,66.81,66.69,66.78,8900.0,58.4646,58.5698,58.4646,58.5435,8900.0
2014-09-29 13:20:00,66.81,66.86,66.77,66.84,9100.0,58.5698,58.6136,58.5347,58.5961,9100.0
2014-09-29 13:30:00,66.86,66.91,66.79,66.79,9800.0,58.6136,58.6574,58.5522,58.5522,9800.0
2014-09-29 13:40:00,66.81,66.86,66.8,66.86,12700.0,58.5698,58.6136,58.561,58.6136,12700.0
2014-09-29 13:50:00,66.87,66.99,66.87,66.96,16000.0,58.6224,58.7276,58.6224,58.7013,16000.0
2014-09-29 14:00:00,66.96,67.0,66.85,66.86,14600.0,58.7013,58.7363,58.6048,58.6136,14600.0
2014-09-29 14:10:00,66.87,66.89,66.8,66.81,14000.0,58.6224,58.6399,58.561,58.5698,14000.0
2014-09-29 14:20:00,66.79,66.79,66.72,66.74,11300.0,58.5522,58.5522,58.4909,58.5084,11300.0
2014-09-29 14:30:00,66.74,66.81,66.71,66.81,12800.0,58.5084,58.5698,58.4821,58.5698,12800.0
2014-09-29 14:40:00,66.81,66.84,66.74,66.82,10100.0,58.5698,58.5961,58.5084,58.5785,10100.0
2014-09-29 14:50:00,66.84,66.99,66.82,66.97,12200.0,58.5961,58.7276,58.5785,58.71,12200.0
2014-09-29 15:00:00,66.98,67.01,66.9,66.9,14500.0,58.7188,58.7451,58.6487,58.6487,14500.0
2014-09-29 15:10:00,66.88,67.15,66.88,67.15,21700.0,58.6311,58.8678,58.6311,58.8678,21700.0
2014-09-29 15:20:00,67.16,67.17,67.1,67.1,25300.0,58.8766,58.8854,58.824,58.824,25300.0
2014-09-29 15:30:00,67.12,67.15,67.09,67.13,19700.0,58.8415,58.8678,58.8152,58.8503,19700.0
2014-09-29 15:40:00,67.13,67.13,66.94,67.0,29600.0,58.8503,58.8503,58.6837,58.7363,29600.0
2014-09-29 15:50:00,66.98,67.03,66.93,66.93,48000.0,58.7188,58.7626,58.675,58.675,48000.0
2014-09-30 09:30:00,67.41,67.53,67.17,67.21,66500.0,59.0958,59.201,58.8854,58.9204,66500.0
2014-09-30 09:40:00,67.19,67.41,67.08,67.31,43700.0,58.9029,59.0958,58.8065,59.0081,43700.0
2014-09-30 09:50:00,67.3,67.35,67.13,67.35,15300.0,58.9993,59.0432,58.8503,59.0432,15300.0
2014-09-30 10:00:00,67.3,67.3,67.07,67.13,26500.0,58.9993,58.9993,58.7977,58.8503,26500.0
2014-09-30 10:10:00,67.14,67.23,67.07,67.17,37100.0,58.8591,58.938,58.7977,58.8854,37100.0
2014-09-30 10:20:00,67.18,67.23,67.15,67.22,33200.0,58.8941,58.938,58.8678,58.9292,33200.0
2014-09-30 10:30:00,67.21,67.37,67.21,67.34,23000.0,58.9204,59.0607,58.9204,59.0344,23000.0
2014-09-30 10:40:00,67.35,67.41,67.3,67.39,44200.0,59.0432,59.0958,58.9993,59.0782,44200.0
2014-09-30 10:50:00,67.39,67.39,67.28,67.34,5700.0,59.0782,59.0782,58.9818,59.0344,5700.0
2014-09-30 11:00:00,67.34,67.55,67.34,67.54,15200.0,59.0344,59.2185,59.0344,59.2097,15200.0
2014-09-30 11:10:00,67.58,67.68,67.51,67.66,15400.0,59.2448,59.3325,59.1834,59.3149,15400.0
2014-09-30 11:20:00,67.67,67.77,67.57,67.58,32200.0,59.3237,59.4114,59.236,59.2448,32200.0
2014-09-30 11:30:00,67.57,67.68,67.57,67.61,11500.0,59.236,59.3325,59.236,59.2711,11500.0
2014-09-30 11:40:00,67.59,67.59,67.41,67.42,16800.0,59.2536,59.2536,59.0958,59.1045,16800.0
2014-09-30 11:50:00,67.46,67.61,67.46,67.48,10400.0,59.1396,59.2711,59.1396,59.1571,10400.0
2014-09-30 12:00:00,67.54,67.55,67.47,67.55,6700.0,59.2097,59.2185,59.1484,59.2185,6700.0
2014-09-30 12:10:00,67.56,67.63,67.54,67.6,9800.0,59.2273,59.2886,59.2097,59.2623,9800.0
2014-09-30 12:20:00,67.61,67.61,67.49,67.58,12300.0,59.2711,59.2711,59.1659,59.2448,12300.0
2014-09-30 12:30:00,67.55,67.58,67.48,67.58,28400.0,59.2185,59.2448,59.1571,59.2448,28400.0
2014-09-30 12:40:00,67.56,67.68,67.55,67.6,42900.0,59.2273,59.3325,59.2185,59.2623,42900.0
2014-09-30 12:50:00,67.59,67.62,67.49,67.5,28600.0,59.2536,59.2799,59.1659,59.1747,28600.0
2014-09-30 13:00:00,67.51,67.55,67.44,67.44,17300.0,59.1834,59.2185,59.1221,59.1221,17300.0
2014-09-30 13:10:00,67.42,67.45,67.38,67.38,12500.0,59.1045,59.1308,59.0695,59.0695,12500.0
2014-09-30 13:20:00,67.37,67.37,67.22,67.23,39900.0,59.0607,59.0607,58.9292,58.938,39900.0
2014-09-30 13:30:00,67.24,67.36,67.2,67.33,29400.0,58.9467,59.0519,58.9117,59.0256,29400.0
2014-09-30 13:40:00,67.31,67.32,67.06,67.13,43700.0,59.0081,59.0169,58.7889,58.8503,43700.0
2014-09-30 13:50:00,67.12,67.3,67.12,67.3,16100.0,58.8415,58.9993,58.8415,58.9993,16100.0
2014-09-30 14:00:00,67.31,67.36,67.17,67.32,34300.0,59.0081,59.0519,58.8854,59.0169,34300.0
2014-09-30 14:10:00,67.32,67.39,67.24,67.38,41900.0,59.0169,59.0782,58.9467,59.0695,41900.0
2014-09-30 14:20:00,67.39,67.47,67.29,67.47,29800.0,59.0782,59.1484,58.9906,59.1484,29800.0
2014-09-30 14:30:00,67.46,67.59,67.44,67.55,30200.0,59.1396,59.2536,59.1221,59.2185,30200.0
2014-09-30 14:40:00,67.55,67.62,67.53,67.55,24400.0,59.2185,59.2799,59.201,59.2185,24400.0
2014-09-30 14:50:00,67.55,67.6,67.44,67.44,29500.0,59.2185,59.2623,59.1221,59.1221,29500.0
2014-09-30 15:00:00,67.43,67.46,67.31,67.46,32400.0,59.1133,59.1396,59.0081,59.1396,32400.0
2014-09-30 15:10:00,67.45,67.49,67.4,67.49,25400.0,59.1308,59.1659,59.087,59.1659,25400.0
2014-09-30 15:20:00,67.48,67.62,67.48,67.62,38400.0,59.1571,59.2799,59.1571,59.2799,38400.0
2014-09-30 15:30:00,67.63,67.66,67.51,67.52,32100.0,59.2886,59.3149,59.1834,59.1922,32100.0
2014-09-30 15:40:00,67.52,67.52,67.33,67.33,86900.0,59.1922,59.1922,59.0256,59.0256,86900.0
2014-09-30 15:50:00,67.33,67.36,67.24,67.3,215800.0,59.0256,59.0519,58.9467,58.9993,215800.0
2014-10-01 09:30:00,67.06,67.15,65.84,65.88,155500.0,58.7889,58.8678,57.7194,57.7545,155500.0
2014-10-01 09:40:00,65.88,65.98,65.36,65.4,105600.0,57.7545,57.8421,57.2986,57.3337,105600.0
2014-10-01 09:50:00,65.38,65.87,65.32,65.78,67300.0,57.3161,57.7457,57.2635,57.6668,67300.0
2014-10-01 10:00:00,65.77,65.89,65.64,65.64,78500.0,57.658,57.7632,57.5441,57.5441,78500.0
2014-10-01 10:10:00,65.63,65.63,65.37,65.45,93400.0,57.5353,57.5353,57.3074,57.3775,93400.0
2014-10-01 10:20:00,65.43,65.64,65.4,65.44,40700.0,57.36,57.5441,57.3337,57.3687,40700.0
2014-10-01 10:30:00,65.44,65.46,65.17,65.2,45300.0,57.3687,57.3863,57.132,57.1583,45300.0
2014-10-01 10:40:00,65.18,65.39,65.1,65.33,50000.0,57.1408,57.3249,57.0707,57.2723,50000.0
2014-10-01 10:50:00,65.35,65.53,65.3,65.45,33600.0,57.2898,57.4476,57.246,57.3775,33600.0
2014-10-01 11:00:00,65.44,65.48,65.39,65.43,32200.0,57.3687,57.4038,57.3249,57.36,32200.0
2014-10-01 11:10:00,65.43,65.65,65.43,65.57,60200.0,57.36,57.5528,57.36,57.4827,60200.0
2014-10-01 11:20:00,65.54,65.57,65.4,65.49,69100.0,57.4564,57.4827,57.3337,57.4126,69100.0
2014-10-01 11:30:00,65.47,65.54,65.39,65.5,30800.0,57.395,57.4564,57.3249,57.4213,30800.0
2014-10-01 11:40:00,65.5,65.53,65.16,65.18,100400.0,57.4213,57.4476,57.1233,57.1408,100400.0
2014-10-01 11:50:00,65.18,65.33,65.18,65.3,19200.0,57.1408,57.2723,57.1408,57.246,19200.0
2014-10-01 12:00:00,65.3,65.3,65.01,65.17,29400.0,57.246,57.246,56.9918,57.132,29400.0
2014-10-01 12:10:00,65.15,65.22,65.02,65.05,19300.0,57.1145,57.1759,57.0005,57.0268,19300.0
2014-10-01 12:20:00,65.05,65.16,65.01,65.14,22600.0,57.0268,57.1233,56.9918,57.1057,22600.0
2014-10-01 12:30:00,65.14,65.15,65.04,65.15,41400.0,57.1057,57.1145,57.0181,57.1145,41400.0
2014-10-01 12:40:00,65.16,65.16,65.02,65.03,34500.0,57.1233,57.1233,57.0005,57.0093,34500.0
2014-10-01 12:50:00,65.03,65.05,64.81,64.83,53100.0,57.0093,57.0268,56.8165,56.834,53100.0
2014-10-01 13:00:00,64.84,64.88,64.51,64.53,60600.0,56.8427,56.8778,56.5535,56.571,60600.0
2014-10-01 13:10:00,64.54,64.6,64.41,64.44,70800.0,56.5798,56.6324,56.4658,56.4921,70800.0
2014-10-01 13:20:00,64.44,64.59,64.4,64.43,65400.0,56.4921,56.6236,56.457,56.4833,65400.0
2014-10-01 13:30:00,64.43,64.49,64.14,64.17,66000.0,56.4833,56.5359,56.2291,56.2554,66000.0
2014-10-01 13:40:00,64.15,64.15,63.96,64.08,88700.0,56.2379,56.2379,56.0713,56.1765,88700.0
2014-10-01 13:50:00,64.09,64.37,64.0,64.05,48300.0,56.1853,56.4307,56.1064,56.1502,48300.0
2014-10-01 14:00:00,64.05,64.33,64.02,64.33,78100.0,56.1502,56.3957,56.1239,56.3957,78100.0
2014-10-01 14:10:00,64.31,64.32,64.11,64.23,45500.0,56.3781,56.3869,56.2028,56.308,45500.0
2014-10-01 14:20:00,64.23,64.43,64.15,64.43,34000.0,56.308,56.4833,56.2379,56.4833,34000.0
2014-10-01 14:30:00,64.43,64.5,64.32,64.32,29500.0,56.4833,56.5447,56.3869,56.3869,29500.0
2014-10-01 14:40:00,64.33,64.45,64.32,64.34,49200.0,56.3957,56.5009,56.3869,56.4044,49200.0
2014-10-01 14:50:00,64.33,64.33,64.01,64.02,50100.0,56.3957,56.3957,56.1151,56.1239,50100.0
2014-10-01 15:00:00,64.02,64.24,64.01,64.04,131700.0,56.1239,56.3168,56.1151,56.1414,131700.0
2014-10-01 15:10:00,64.03,64.08,63.95,63.96,91500.0,56.1327,56.1765,56.0625,56.0713,91500.0
2014-10-01 15:20:00,63.96,64.0,63.87,64.0,78900.0,56.0713,56.1064,55.9924,56.1064,78900.0
2014-10-01 15:30:00,64.0,64.11,63.98,64.03,135400.0,56.1064,56.2028,56.0888,56.1327,135400.0
2014-10-01 15:40:00,64.03,64.05,63.99,64.0,199100.0,56.1327,56.1502,56.0976,56.1064,199100.0
2014-10-01 15:50:00,64.01,64.11,63.92,64.0,339300.0,56.1151,56.2028,56.0362,56.1064,339300.0
2014-10-02 09:30:00,64.03,64.55,63.88,64.4,68100.0,56.1327,56.5885,56.0012,56.457,68100.0
2014-10-02 09:40:00,64.38,64.38,63.99,64.17,37300.0,56.4395,56.4395,56.0976,56.2554,37300.0
2014-10-02 09:50:00,64.14,64.32,63.87,63.98,49700.0,56.2291,56.3869,55.9924,56.0888,49700.0
2014-10-02 10:00:00,63.98,64.04,63.78,63.99,56500.0,56.0888,56.1414,55.9135,56.0976,56500.0
2014-10-02 10:10:00,64.01,64.01,63.62,63.65,22200.0,56.1151,56.1151,55.7732,55.7995,22200.0
2014-10-02 10:20:00,63.65,63.76,63.6,63.62,49100.0,55.7995,55.896,55.7557,55.7732,49100.0
2014-10-02 10:30:00,63.62,63.62,63.15,63.17,39500.0,55.7732,55.7732,55.3612,55.3787,39500.0
2014-10-02 10:40:00,63.16,63.2,62.79,62.8,64100.0,55.37,55.405,55.0456,55.0544,64100.0
2014-10-02 10:50:00,62.82,62.92,62.75,62.78,53300.0,55.0719,55.1596,55.0105,55.0368,53300.0
2014-10-02 11:00:00,62.77,62.81,62.52,62.79,44000.0,55.0281,55.0631,54.8089,55.0456,44000.0
2014-10-02 11:10:00,62.8,62.88,62.63,62.64,32700.0,55.0544,55.1245,54.9053,54.9141,32700.0
2014-10-02 11:20:00,62.63,62.66,62.34,62.5,43900.0,54.9053,54.9316,54.6511,54.7914,43900.0
2014-10-02 11:30:00,62.53,62.64,62.17,62.17,33100.0,54.8177,54.9141,54.5021,54.5021,33100.0
2014-10-02 11:40:00,62.18,62.21,61.8,61.86,78700.0,54.5108,54.5371,54.1777,54.2303,78700.0
2014-10-02 11:50:00,61.87,62.02,61.81,62.02,81900.0,54.2391,54.3706,54.1865,54.3706,81900.0
2014-10-02 12:00:00,62.01,62.58,62.0,62.58,75700.0,54.3618,54.8615,54.353,54.8615,75700.0
2014-10-02 12:10:00,62.58,62.71,62.58,62.71,65700.0,54.8615,54.9755,54.8615,54.9755,65700.0
2014-10-02 12:20:00,62.71,62.86,62.65,62.66,60500.0,54.9755,55.107,54.9229,54.9316,60500.0
2014-10-02 12:30:00,62.67,62.83,62.62,62.83,29600.0,54.9404,55.0807,54.8966,55.0807,29600.0
2014-10-02 12:40:00,62.83,62.95,62.75,62.95,24600.0,55.0807,55.1859,55.0105,55.1859,24600.0
2014-10-02 12:50:00,62.96,63.25,62.96,63.24,22300.0,55.1946,55.4489,55.1946,55.4401,22300.0
2014-10-02 13:00:00,63.23,63.37,63.05,63.37,21300.0,55.4313,55.5541,55.2735,55.5541,21300.0
2014-10-02 13:10:00,63.37,63.63,63.34,63.6,28300.0,55.5541,55.782,55.5278,55.7557,28300.0
2014-10-02 13:20:00,63.6,63.6,63.46,63.6,52200.0,55.7557,55.7557,55.633,55.7557,52200.0
2014-10-02 13:30:00,63.62,63.64,63.53,63.62,60900.0,55.7732,55.7908,55.6943,55.7732,60900.0
2014-10-02 13:40:00,63.6,63.71,63.58,63.65,50200.0,55.7557,55.8521,55.7382,55.7995,50200.0
2014-10-02 13:50:00,63.64,63.75,63.62,63.74,46700.0,55.7908,55.8872,55.7732,55.8784,46700.0
2014-10-02 14:00:00,63.73,64.01,63.73,64.01,47800.0,55.8697,56.1151,55.8697,56.1151,47800.0
2014-10-02 14:10:00,64.01,64.06,63.97,64.04,30200.0,56.1151,56.159,56.0801,56.1414,30200.0
2014-10-02 14:20:00,64.04,64.12,63.94,64.05,55500.0,56.1414,56.2116,56.0538,56.1502,55500.0
2014-10-02 14:30:00,64.05,64.07,63.95,64.0,61900.0,56.1502,56.1677,56.0625,56.1064,61900.0
2014-10-02 14:40:00,64.01,64.14,64.0,64.06,51500.0,56.1151,56.2291,56.1064,56.159,51500.0
2014-10-02 14:50:00,64.05,64.15,64.04,64.06,38100.0,56.1502,56.2379,56.1414,56.159,38100.0
2014-10-02 15:00:00,64.05,64.11,63.98,64.02,48500.0,56.1502,56.2028,56.0888,56.1239,48500.0
2014-10-02 15:10:00,64.02,64.07,63.77,63.78,74300.0,56.1239,56.1677,55.9047,55.9135,74300.0
2014-10-02 15:20:00,63.78,63.95,63.78,63.93,57900.0,55.9135,56.0625,55.9135,56.045,57900.0
2014-10-02 15:30:00,63.93,63.96,63.74,63.8,82700.0,56.045,56.0713,55.8784,55.931,82700.0
2014-10-02 15:40:00,63.79,63.98,63.74,63.96,102500.0,55.9223,56.0888,55.8784,56.0713,102500.0
2014-10-02 15:50:00,63.97,64.01,63.91,64.0,153000.0,56.0801,56.1151,56.0275,56.1064,153000.0
2014-10-03 09:30:00,64.62,65.85,64.59,65.16,122700.0,56.6499,57.7282,56.6236,57.1233,122700.0
2014-10-03 09:40:00,65.17,65.8,65.07,65.63,77400.0,57.132,57.6843,57.0444,57.5353,77400.0
2014-10-03 09:50:00,65.64,65.83,65.58,65.78,106800.0,57.5441,57.7106,57.4915,57.6668,106800.0
2014-10-03 10:00:00,65.8,66.34,65.78,66.34,88800.0,57.6843,58.1577,57.6668,58.1577,88800.0
2014-10-03 10:10:00,66.34,66.37,65.98,66.11,94500.0,58.1577,58.184,57.8421,57.9561,94500.0
2014-10-03 10:20:00,66.12,66.28,66.01,66.24,102800.0,57.9649,58.1051,57.8684,58.0701,102800.0
2014-10-03 10:30:00,66.23,66.24,65.95,66.03,33000.0,58.0613,58.0701,57.8158,57.886,33000.0
2014-10-03 10:40:00,66.03,66.06,65.7,65.79,151400.0,57.886,57.9123,57.5967,57.6756,151400.0
2014-10-03 10:50:00,65.81,66.05,65.75,66.03,22200.0,57.6931,57.9035,57.6405,57.886,22200.0
2014-10-03 11:00:00,66.02,66.02,65.84,65.89,23400.0,57.8772,57.8772,57.7194,57.7632,23400.0
2014-10-03 11:10:00,65.88,65.91,65.75,65.75,19500.0,57.7545,57.7808,57.6405,57.6405,19500.0
2014-10-03 11:20:00,65.74,65.99,65.74,65.98,17800.0,57.6317,57.8509,57.6317,57.8421,17800.0
2014-10-03 11:30:00,65.99,66.03,65.93,66.0,16700.0,57.8509,57.886,57.7983,57.8597,16700.0
2014-10-03 11:40:00,66.01,66.02,65.85,65.85,90400.0,57.8684,57.8772,57.7282,57.7282,90400.0
2014-10-03 11:50:00,65.85,66.14,65.77,66.11,21300.0,57.7282,57.9824,57.658,57.9561,21300.0
2014-10-03 12:00:00,66.11,66.17,65.99,66.08,55100.0,57.9561,58.0087,57.8509,57.9298,55100.0
2014-10-03 12:10:00,66.08,66.17,65.98,66.05,28500.0,57.9298,58.0087,57.8421,57.9035,28500.0
2014-10-03 12:20:00,66.06,66.35,66.04,66.35,17600.0,57.9123,58.1665,57.8947,58.1665,17600.0
2014-10-03 12:30:00,66.36,66.42,66.27,66.41,32200.0,58.1753,58.2279,58.0964,58.2191,32200.0
2014-10-03 12:40:00,66.42,66.56,66.41,66.48,23000.0,58.2279,58.3506,58.2191,58.2805,23000.0
2014-10-03 12:50:00,66.49,66.5,66.39,66.43,15700.0,58.2892,58.298,58.2016,58.2366,15700.0
2014-10-03 13:00:00,66.45,66.45,66.25,66.29,35200.0,58.2542,58.2542,58.0788,58.1139,35200.0
2014-10-03 13:10:00,66.29,66.3,66.19,66.28,13800.0,58.1139,58.1227,58.0262,58.1051,13800.0
2014-10-03 13:20:00,66.29,66.35,66.26,66.34,16800.0,58.1139,58.1665,58.0876,58.1577,16800.0
2014-10-03 13:30:00,66.34,66.35,66.31,66.32,18200.0,58.1577,58.1665,58.1314,58.1402,18200.0
2014-10-03 13:40:00,66.34,66.44,66.32,66.42,20200.0,58.1577,58.2454,58.1402,58.2279,20200.0
2014-10-03 13:50:00,66.43,66.58,66.42,66.56,20200.0,58.2366,58.3681,58.2279,58.3506,20200.0
2014-10-03 14:00:00,66.56,66.72,66.55,66.68,26400.0,58.3506,58.4909,58.3418,58.4558,26400.0
2014-10-03 14:10:00,66.68,66.77,66.68,66.74,26200.0,58.4558,58.5347,58.4558,58.5084,26200.0
2014-10-03 14:20:00,66.75,66.8,66.69,66.7,36600.0,58.5172,58.561,58.4646,58.4733,36600.0
2014-10-03 14:30:00,66.69,66.69,66.45,66.45,26300.0,58.4646,58.4646,58.2542,58.2542,26300.0
2014-10-03 14:40:00,66.45,66.48,66.35,66.37,40400.0,58.2542,58.2805,58.1665,58.184,40400.0
2014-10-03 14:50:00,66.36,66.38,66.31,66.32,40100.0,58.1753,58.1928,58.1314,58.1402,40100.0
2014-10-03 15:00:00,66.31,66.45,66.28,66.45,41300.0,58.1314,58.2542,58.1051,58.2542,41300.0
2014-10-03 15:10:00,66.45,66.6,66.45,66.6,37200.0,58.2542,58.3857,58.2542,58.3857,37200.0
2014-10-03 15:20:00,66.6,66.66,66.58,66.65,40900.0,58.3857,58.4383,58.3681,58.4295,40900.0
2014-10-03 15:30:00,66.66,66.69,66.54,66.61,72500.0,58.4383,58.4646,58.3331,58.3944,72500.0
2014-10-03 15:40:00,66.62,66.69,66.49,66.69,92000.0,58.4032,58.4646,58.2892,58.4646,92000.0
2014-10-03 15:50:00,66.69,66.7,66.35,66.39,227200.0,58.4646,58.4733,58.1665,58.2016,227200.0
2014-10-06 09:30:00,66.48,67.11,66.46,66.82,128800.0,58.2805,58.8328,58.2629,58.5785,128800.0
2014-10-06 09:40:00,66.84,67.1,66.8,67.06,56900.0,58.5961,58.824,58.561,58.7889,56900.0
2014-10-06 09:50:00,67.03,67.1,67.02,67.02,40600.0,58.7626,58.824,58.7539,58.7539,40600.0
2014-10-06 10:00:00,67.01,67.02,66.71,66.88,47200.0,58.7451,58.7539,58.4821,58.6311,47200.0
2014-10-06 10:10:00,66.88,66.9,66.57,66.69,45100.0,58.6311,58.6487,58.3594,58.4646,45100.0
2014-10-06 10:20:00,66.68,66.7,66.54,66.56,37400.0,58.4558,58.4733,58.3331,58.3506,37400.0
2014-10-06 10:30:00,66.54,66.94,66.54,66.88,33800.0,58.3331,58.6837,58.3331,58.6311,33800.0
2014-10-06 10:40:00,66.9,66.92,66.62,66.62,31200.0,58.6487,58.6662,58.4032,58.4032,31200.0
2014-10-06 10:50:00,66.64,66.65,66.39,66.48,34700.0,58.4207,58.4295,58.2016,58.2805,34700.0
2014-10-06 11:00:00,66.48,66.62,66.46,66.62,44200.0,58.2805,58.4032,58.2629,58.4032,44200.0
2014-10-06 11:10:00,66.61,66.63,66.45,66.45,32100.0,58.3944,58.412,58.2542,58.2542,32100.0
2014-10-06 11:20:00,66.44,66.45,66.28,66.28,27600.0,58.2454,58.2542,58.1051,58.1051,27600.0
2014-10-06 11:30:00,66.28,66.52,66.28,66.42,34200.0,58.1051,58.3155,58.1051,58.2279,34200.0
2014-10-06 11:40:00,66.41,66.42,66.0,66.04,43900.0,58.2191,58.2279,57.8597,57.8947,43900.0
2014-10-06 11:50:00,66.04,66.25,66.04,66.23,28900.0,57.8947,58.0788,57.8947,58.0613,28900.0
2014-10-06 12:00:00,66.26,66.38,66.26,66.33,33900.0,58.0876,58.1928,58.0876,58.149,33900.0
2014-10-06 12:10:00,66.34,66.34,66.17,66.32,26700.0,58.1577,58.1577,58.0087,58.1402,26700.0
2014-10-06 12:20:00,66.3,66.31,66.15,66.17,33400.0,58.1227,58.1314,57.9912,58.0087,33400.0
2014-10-06 12:30:00,66.19,66.19,65.81,65.98,76200.0,58.0262,58.0262,57.6931,57.8421,76200.0
2014-10-06 12:40:00,66.0,66.03,65.56,65.66,56000.0,57.8597,57.886,57.4739,57.5616,56000.0
2014-10-06 12:50:00,65.68,65.71,65.49,65.52,47500.0,57.5791,57.6054,57.4126,57.4389,47500.0
2014-10-06 13:00:00,65.53,65.66,65.49,65.63,62600.0,57.4476,57.5616,57.4126,57.5353,62600.0
2014-10-06 13:10:00,65.65,65.75,65.62,65.71,36300.0,57.5528,57.6405,57.5265,57.6054,36300.0
2014-10-06 13:20:00,65.72,65.89,65.64,65.89,59000.0,57.6142,57.7632,57.5441,57.7632,59000.0
2014-10-06 13:30:00,65.89,65.97,65.72,65.73,35800.0,57.7632,57.8334,57.6142,57.623,35800.0
2014-10-06 13:40:00,65.73,65.73,65.49,65.5,35800.0,57.623,57.623,57.4126,57.4213,35800.0
2014-10-06 13:50:00,65.5,65.54,65.4,65.54,42700.0,57.4213,57.4564,57.3337,57.4564,42700.0
2014-10-06 14:00:00,65.54,65.57,65.49,65.56,28400.0,57.4564,57.4827,57.4126,57.4739,28400.0
2014-10-06 14:10:00,65.55,65.62,65.53,65.6,36700.0,57.4652,57.5265,57.4476,57.509,36700.0
2014-10-06 14:20:00,65.61,65.87,65.61,65.87,36800.0,57.5178,57.7457,57.5178,57.7457,36800.0
2014-10-06 14:30:00,65.88,65.92,65.64,65.84,48600.0,57.7545,57.7895,57.5441,57.7194,48600.0
2014-10-06 14:40:00,65.83,65.91,65.75,65.87,28100.0,57.7106,57.7808,57.6405,57.7457,28100.0
2014-10-06 14:50:00,65.88,65.96,65.88,65.96,35400.0,57.7545,57.8246,57.7545,57.8246,35400.0
2014-10-06 15:00:00,65.95,65.98,65.79,65.8,49600.0,57.8158,57.8421,57.6756,57.6843,49600.0
2014-10-06 15:10:00,65.79,65.8,65.64,65.79,51100.0,57.6756,57.6843,57.5441,57.6756,51100.0
2014-10-06 15:20:00,65.79,66.08,65.78,66.02,55300.0,57.6756,57.9298,57.6668,57.8772,55300.0
2014-10-06 15:30:00,66.02,66.03,65.75,65.93,103300.0,57.8772,57.886,57.6405,57.7983,103300.0
2014-10-06 15:40:00,65.94,66.01,65.88,65.96,89400.0,57.8071,57.8684,57.7545,57.8246,89400.0
2014-10-06 15:50:00,65.96,66.0,65.83,65.95,157000.0,57.8246,57.8597,57.7106,57.8158,157000.0
2014-10-07 09:30:00,64.97,65.02,64.36,64.65,149100.0,56.9567,57.0005,56.422,56.6762,149100.0
2014-10-07 09:40:00,64.59,64.79,64.41,64.77,68100.0,56.6236,56.7989,56.4658,56.7814,68100.0
2014-10-07 09:50:00,64.78,64.78,64.26,64.45,54600.0,56.7902,56.7902,56.3343,56.5009,54600.0
2014-10-07 10:00:00,64.44,64.44,64.07,64.29,114400.0,56.4921,56.4921,56.1677,56.3606,114400.0
2014-10-07 10:10:00,64.28,64.55,64.26,64.47,135700.0,56.3518,56.5885,56.3343,56.5184,135700.0
2014-10-07 10:20:00,64.47,64.51,64.0,64.15,89300.0,56.5184,56.5535,56.1064,56.2379,89300.0
2014-10-07 10:30:00,64.15,64.55,64.15,64.34,56500.0,56.2379,56.5885,56.2379,56.4044,56500.0
2014-10-07 10:40:00,64.34,64.68,64.27,64.53,43400.0,56.4044,56.7025,56.3431,56.571,43400.0
2014-10-07 10:50:00,64.54,64.57,64.04,64.05,36800.0,56.5798,56.6061,56.1414,56.1502,36800.0
2014-10-07 11:00:00,64.04,64.15,63.81,63.86,57900.0,56.1414,56.2379,55.9398,55.9836,57900.0
2014-10-07 11:10:00,63.85,63.95,63.28,63.31,133400.0,55.9749,56.0625,55.4752,55.5015,133400.0
2014-10-07 11:20:00,63.31,63.35,62.66,62.72,293600.0,55.5015,55.5365,54.9316,54.9842,293600.0
2014-10-07 11:30:00,62.72,63.18,62.57,63.16,210800.0,54.9842,55.3875,54.8527,55.37,210800.0
2014-10-07 11:40:00,63.15,63.24,63.01,63.15,117200.0,55.3612,55.4401,55.2385,55.3612,117200.0
2014-10-07 11:50:00,63.15,63.26,63.09,63.17,90700.0,55.3612,55.4576,55.3086,55.3787,90700.0
2014-10-07 12:00:00,63.15,63.23,62.85,63.18,63700.0,55.3612,55.4313,55.0982,55.3875,63700.0
2014-10-07 12:10:00,63.2,63.41,63.13,63.22,53100.0,55.405,55.5891,55.3437,55.4226,53100.0
2014-10-07 12:20:00,63.25,63.64,63.13,63.57,99800.0,55.4489,55.7908,55.3437,55.7294,99800.0
2014-10-07 12:30:00,63.58,63.62,63.27,63.49,73500.0,55.7382,55.7732,55.4664,55.6593,73500.0
2014-10-07 12:40:00,63.5,63.56,63.05,63.05,52600.0,55.668,55.7206,55.2735,55.2735,52600.0
2014-10-07 12:50:00,63.05,63.12,62.88,62.88,54300.0,55.2735,55.3349,55.1245,55.1245,54300.0
2014-10-07 13:00:00,62.85,62.98,62.69,62.85,76400.0,55.0982,55.2122,54.9579,55.0982,76400.0
2014-10-07 13:10:00,62.85,62.94,62.8,62.87,32700.0,55.0982,55.1771,55.0544,55.1157,32700.0
2014-10-07 13:20:00,62.87,63.02,62.85,62.99,32600.0,55.1157,55.2472,55.0982,55.2209,32600.0
2014-10-07 13:30:00,63.01,63.01,62.8,62.8,44300.0,55.2385,55.2385,55.0544,55.0544,44300.0
2014-10-07 13:40:00,62.79,62.79,62.57,62.67,66700.0,55.0456,55.0456,54.8527,54.9404,66700.0
2014-10-07 13:50:00,62.67,62.73,62.38,62.45,77500.0,54.9404,54.993,54.6862,54.7475,77500.0
2014-10-07 14:00:00,62.45,62.69,62.34,62.55,72000.0,54.7475,54.9579,54.6511,54.8352,72000.0
2014-10-07 14:10:00,62.54,62.6,62.3,62.39,113600.0,54.8264,54.879,54.616,54.6949,113600.0
2014-10-07 14:20:00,62.38,62.43,61.86,61.93,113000.0,54.6862,54.73,54.2303,54.2917,113000.0
2014-10-07 14:30:00,61.9,61.98,61.65,61.8,167300.0,54.2654,54.3355,54.0462,54.1777,167300.0
2014-10-07 14:40:00,61.8,61.85,61.49,61.85,120000.0,54.1777,54.2215,53.9059,54.2215,120000.0
2014-10-07 14:50:00,61.85,62.48,61.84,62.42,210800.0,54.2215,54.7738,54.2128,54.7212,210800.0
2014-10-07 15:00:00,62.42,62.56,62.35,62.5,166200.0,54.7212,54.844,54.6599,54.7914,166200.0
2014-10-07 15:10:00,62.49,62.75,62.48,62.5,175600.0,54.7826,55.0105,54.7738,54.7914,175600.0
2014-10-07 15:20:00,62.5,62.52,62.11,62.3,155800.0,54.7914,54.8089,54.4495,54.616,155800.0
2014-10-07 15:30:00,62.31,62.53,62.21,62.27,131600.0,54.6248,54.8177,54.5371,54.5897,131600.0
2014-10-07 15:40:00,62.27,62.36,61.98,62.15,208900.0,54.5897,54.6686,54.3355,54.4845,208900.0
2014-10-07 15:50:00,62.16,62.22,62.0,62.09,232900.0,54.4933,54.5459,54.353,54.4319,232900.0
2014-10-08 09:30:00,62.69,62.75,62.04,62.36,153700.0,54.9579,55.0105,54.3881,54.6686,153700.0
2014-10-08 09:40:00,62.4,62.63,62.32,62.42,66600.0,54.7037,54.9053,54.6336,54.7212,66600.0
2014-10-08 09:50:00,62.42,62.44,61.65,61.72,60000.0,54.7212,54.7388,54.0462,54.1076,60000.0
2014-10-08 10:00:00,61.72,61.83,61.6,61.75,80700.0,54.1076,54.204,54.0024,54.1339,80700.0
2014-10-08 10:10:00,61.76,62.25,61.72,62.0,81700.0,54.1426,54.5722,54.1076,54.353,81700.0
2014-10-08 10:20:00,61.96,62.12,61.69,61.89,82800.0,54.318,54.4582,54.0813,54.2566,82800.0
2014-10-08 10:30:00,61.92,62.06,61.58,61.58,67200.0,54.2829,54.4056,53.9848,53.9848,67200.0
2014-10-08 10:40:00,61.59,61.6,61.02,61.06,100200.0,53.9936,54.0024,53.4939,53.529,100200.0
2014-10-08 10:50:00,61.05,61.05,60.48,60.58,164700.0,53.5202,53.5202,53.0205,53.1082,164700.0
2014-10-08 11:00:00,60.56,60.79,60.21,60.79,105300.0,53.0906,53.2923,52.7838,53.2923,105300.0
2014-10-08 11:10:00,60.8,61.11,60.79,60.98,177000.0,53.301,53.5728,53.2923,53.4588,177000.0
2014-10-08 11:20:00,60.96,61.27,60.96,61.26,48900.0,53.4413,53.7131,53.4413,53.7043,48900.0
2014-10-08 11:30:00,61.26,61.29,60.91,60.92,56700.0,53.7043,53.7306,53.3975,53.4062,56700.0
2014-10-08 11:40:00,60.89,60.9,60.53,60.61,74400.0,53.3799,53.3887,53.0643,53.1345,74400.0
2014-10-08 11:50:00,60.64,60.7,60.36,60.55,75100.0,53.1608,53.2134,52.9153,53.0819,75100.0
2014-10-08 12:00:00,60.55,60.62,60.03,60.09,475400.0,53.0819,53.1432,52.626,52.6786,475400.0
2014-10-08 12:10:00,60.08,60.13,60.0,60.06,252600.0,52.6698,52.7137,52.5997,52.6523,252600.0
2014-10-08 12:20:00,60.06,60.06,59.83,59.96,103600.0,52.6523,52.6523,52.4507,52.5646,103600.0
2014-10-08 12:30:00,59.99,60.09,59.98,60.03,86100.0,52.5909,52.6786,52.5822,52.626,86100.0
2014-10-08 12:40:00,60.04,60.13,60.0,60.05,139300.0,52.6348,52.7137,52.5997,52.6435,139300.0
2014-10-08 12:50:00,60.06,60.36,60.06,60.28,180800.0,52.6523,52.9153,52.6523,52.8452,180800.0
2014-10-08 13:00:00,60.29,60.44,60.16,60.44,112800.0,52.8539,52.9854,52.74,52.9854,112800.0
2014-10-08 13:10:00,60.43,60.62,60.36,60.61,49400.0,52.9767,53.1432,52.9153,53.1345,49400.0
2014-10-08 13:20:00,60.63,60.69,60.38,60.52,59200.0,53.152,53.2046,52.9328,53.0556,59200.0
2014-10-08 13:30:00,60.51,60.61,60.5,60.56,50900.0,53.0468,53.1345,53.038,53.0906,50900.0
2014-10-08 13:40:00,60.55,60.69,60.5,60.69,102800.0,53.0819,53.2046,53.038,53.2046,102800.0
2014-10-08 13:50:00,60.68,61.01,60.68,60.99,69800.0,53.1958,53.4851,53.1958,53.4676,69800.0
2014-10-08 14:00:00,61.01,61.32,61.01,61.32,170900.0,53.4851,53.7569,53.4851,53.7569,170900.0
2014-10-08 14:10:00,61.33,61.55,61.28,61.55,153300.0,53.7657,53.9585,53.7218,53.9585,153300.0
2014-10-08 14:20:00,61.55,61.98,61.55,61.94,86300.0,53.9585,54.3355,53.9585,54.3004,86300.0
2014-10-08 14:30:00,61.95,62.21,61.95,62.13,125200.0,54.3092,54.5371,54.3092,54.467,125200.0
2014-10-08 14:40:00,62.12,62.14,61.4,61.41,203800.0,54.4582,54.4758,53.827,53.8358,203800.0
2014-10-08 14:50:00,61.41,61.5,61.28,61.41,75400.0,53.8358,53.9147,53.7218,53.8358,75400.0
2014-10-08 15:00:00,61.43,61.79,61.43,61.77,197800.0,53.8533,54.1689,53.8533,54.1514,197800.0
2014-10-08 15:10:00,61.77,61.92,61.74,61.82,86300.0,54.1514,54.2829,54.1251,54.1952,86300.0
2014-10-08 15:20:00,61.81,62.11,61.79,61.87,84700.0,54.1865,54.4495,54.1689,54.2391,84700.0
2014-10-08 15:30:00,61.87,61.99,61.78,61.96,176900.0,54.2391,54.3443,54.1602,54.318,176900.0
2014-10-08 15:40:00,61.96,62.07,61.95,62.07,194900.0,54.318,54.4144,54.3092,54.4144,194900.0
2014-10-08 15:50:00,62.07,62.1,61.95,62.03,235200.0,54.4144,54.4407,54.3092,54.3793,235200.0
2014-10-09 09:30:00,61.32,62.05,61.24,61.41,144000.0,53.7569,54.3969,53.6868,53.8358,144000.0
2014-10-09 09:40:00,61.4,61.47,60.9,60.97,95300.0,53.827,53.8884,53.3887,53.4501,95300.0
2014-10-09 09:50:00,60.98,60.98,60.44,60.57,137700.0,53.4588,53.4588,52.9854,53.0994,137700.0
2014-10-09 10:00:00,60.59,61.11,60.56,61.09,113600.0,53.1169,53.5728,53.0906,53.5553,113600.0
2014-10-09 10:10:00,61.07,61.57,61.04,61.57,275800.0,53.5377,53.9761,53.5114,53.9761,275800.0
2014-10-09 10:20:00,61.57,61.83,61.29,61.35,129200.0,53.9761,54.204,53.7306,53.7832,129200.0
2014-10-09 10:30:00,61.35,61.36,60.97,61.2,135700.0,53.7832,53.792,53.4501,53.6517,135700.0
2014-10-09 10:40:00,61.21,61.23,60.88,61.04,135000.0,53.6605,53.678,53.3712,53.5114,135000.0
2014-10-09 10:50:00,61.0,61.37,60.98,61.37,52500.0,53.4764,53.8007,53.4588,53.8007,52500.0
2014-10-09 11:00:00,61.36,61.36,60.93,61.29,60700.0,53.792,53.792,53.415,53.7306,60700.0
2014-10-09 11:10:00,61.25,61.49,61.15,61.48,68800.0,53.6955,53.9059,53.6079,53.8972,68800.0
2014-10-09 11:20:00,61.49,61.61,61.33,61.33,88600.0,53.9059,54.0111,53.7657,53.7657,88600.0
2014-10-09 11:30:00,61.35,61.56,61.07,61.07,115100.0,53.7832,53.9673,53.5377,53.5377,115100.0
2014-10-09 11:40:00,61.06,61.06,60.73,60.78,202300.0,53.529,53.529,53.2397,53.2835,202300.0
2014-10-09 11:50:00,60.78,60.8,60.2,60.22,122400.0,53.2835,53.301,52.775,52.7926,122400.0
2014-10-09 12:00:00,60.24,60.31,60.11,60.22,98700.0,52.8101,52.8715,52.6961,52.7926,98700.0
2014-10-09 12:10:00,60.25,60.3,59.89,59.99,126600.0,52.8189,52.8627,52.5033,52.5909,126600.0
2014-10-09 12:20:00,59.98,59.98,59.03,59.08,252900.0,52.5822,52.5822,51.7493,51.7932,252900.0
2014-10-09 12:30:00,59.09,59.76,58.89,59.7,221700.0,51.8019,52.3893,51.6266,52.3367,221700.0
2014-10-09 12:40:00,59.69,59.76,59.52,59.59,63700.0,52.3279,52.3893,52.1789,52.2403,63700.0
2014-10-09 12:50:00,59.61,59.82,59.56,59.65,60100.0,52.2578,52.4419,52.214,52.2929,60100.0
2014-10-09 13:00:00,59.66,59.68,59.1,59.11,72400.0,52.3016,52.3192,51.8107,51.8195,72400.0
2014-10-09 13:10:00,59.11,59.44,58.86,59.35,121100.0,51.8195,52.1088,51.6003,52.0299,121100.0
2014-10-09 13:20:00,59.36,59.54,59.14,59.18,72700.0,52.0386,52.1964,51.8458,51.8808,72700.0
2014-10-09 13:30:00,59.18,59.59,59.11,59.59,163600.0,51.8808,52.2403,51.8195,52.2403,163600.0
2014-10-09 13:40:00,59.6,59.63,59.35,59.48,93200.0,52.249,52.2753,52.0299,52.1438,93200.0
2014-10-09 13:50:00,59.49,59.49,59.16,59.39,89000.0,52.1526,52.1526,51.8633,52.0649,89000.0
2014-10-09 14:00:00,59.39,59.39,59.08,59.15,84800.0,52.0649,52.0649,51.7932,51.8545,84800.0
2014-10-09 14:10:00,59.14,59.15,58.71,58.75,139500.0,51.8458,51.8545,51.4688,51.5039,139500.0
2014-10-09 14:20:00,58.75,58.8,58.26,58.28,220200.0,51.5039,51.5477,51.0743,51.0918,220200.0
2014-10-09 14:30:00,58.28,59.09,58.01,58.98,218900.0,51.0918,51.8019,50.8551,51.7055,218900.0
2014-10-09 14:40:00,58.97,59.14,58.77,58.84,126400.0,51.6967,51.8458,51.5214,51.5828,126400.0
2014-10-09 14:50:00,58.84,59.03,58.59,58.76,142200.0,51.5828,51.7493,51.3636,51.5126,142200.0
2014-10-09 15:00:00,58.78,58.81,58.32,58.33,128100.0,51.5302,51.5565,51.1269,51.1357,128100.0
2014-10-09 15:10:00,58.33,58.72,58.31,58.57,86300.0,51.1357,51.4776,51.1181,51.3461,86300.0
2014-10-09 15:20:00,58.56,58.69,58.17,58.26,168800.0,51.3373,51.4513,50.9954,51.0743,168800.0
2014-10-09 15:30:00,58.26,58.48,58.13,58.35,240900.0,51.0743,51.2672,50.9603,51.1532,240900.0
2014-10-09 15:40:00,58.35,58.46,58.21,58.29,193500.0,51.1532,51.2496,51.0305,51.1006,193500.0
2014-10-09 15:50:00,58.28,58.38,58.14,58.17,283000.0,51.0918,51.1795,50.9691,50.9954,283000.0
2014-10-10 09:30:00,57.65,58.83,57.58,58.79,307200.0,50.5396,51.574,50.4782,51.5389,307200.0
2014-10-10 09:40:00,58.81,59.03,58.5,58.6,141300.0,51.5565,51.7493,51.2847,51.3724,141300.0
2014-10-10 09:50:00,58.54,58.63,57.97,58.09,179900.0,51.3198,51.3987,50.8201,50.9253,179900.0
2014-10-10 10:00:00,58.05,58.07,57.72,57.75,100700.0,50.8902,50.9077,50.6009,50.6272,100700.0
2014-10-10 10:10:00,57.77,57.96,57.71,57.77,94000.0,50.6448,50.8113,50.5922,50.6448,94000.0
2014-10-10 10:20:00,57.77,57.79,57.15,57.17,113500.0,50.6448,50.6623,50.1012,50.1188,113500.0
2014-10-10 10:30:00,57.16,57.57,56.8,57.4,211400.0,50.11,50.4694,49.7944,50.3204,211400.0
2014-10-10 10:40:00,57.4,57.55,57.32,57.54,124000.0,50.3204,50.4519,50.2503,50.4431,124000.0
2014-10-10 10:50:00,57.54,57.69,57.45,57.62,172000.0,50.4431,50.5746,50.3642,50.5133,172000.0
2014-10-10 11:00:00,57.67,58.08,57.64,58.01,106900.0,50.5571,50.9165,50.5308,50.8551,106900.0
2014-10-10 11:10:00,58.03,58.03,57.43,57.58,77500.0,50.8727,50.8727,50.3467,50.4782,77500.0
2014-10-10 11:20:00,57.62,57.87,57.59,57.81,66300.0,50.5133,50.7324,50.487,50.6798,66300.0
2014-10-10 11:30:00,57.81,58.09,57.78,58.0,37700.0,50.6798,50.9253,50.6535,50.8464,37700.0
2014-10-10 11:40:00,57.99,58.32,57.75,58.32,57000.0,50.8376,51.1269,50.6272,51.1269,57000.0
2014-10-10 11:50:00,58.32,58.55,58.32,58.47,60700.0,51.1269,51.3285,51.1269,51.2584,60700.0
2014-10-10 12:00:00,58.48,58.84,58.48,58.77,42300.0,51.2672,51.5828,51.2672,51.5214,42300.0
2014-10-10 12:10:00,58.78,59.0,58.66,58.88,34100.0,51.5302,51.723,51.425,51.6178,34100.0
2014-10-10 12:20:00,58.84,58.99,58.69,58.9,54100.0,51.5828,51.7143,51.4513,51.6354,54100.0
2014-10-10 12:30:00,58.94,59.22,58.74,58.82,69500.0,51.6704,51.9159,51.4951,51.5652,69500.0
2014-10-10 12:40:00,58.8,58.86,58.64,58.82,87600.0,51.5477,51.6003,51.4074,51.5652,87600.0
2014-10-10 12:50:00,58.85,58.95,58.65,58.83,40700.0,51.5915,51.6792,51.4162,51.574,40700.0
2014-10-10 13:00:00,58.8,58.88,58.55,58.64,51800.0,51.5477,51.6178,51.3285,51.4074,51800.0
2014-10-10 13:10:00,58.62,58.64,58.32,58.34,44800.0,51.3899,51.4074,51.1269,51.1444,44800.0
2014-10-10 13:20:00,58.34,58.4,58.23,58.36,79500.0,51.1444,51.197,51.048,51.162,79500.0
2014-10-10 13:30:00,58.38,58.8,58.37,58.77,22800.0,51.1795,51.5477,51.1707,51.5214,22800.0
2014-10-10 13:40:00,58.77,58.81,58.46,58.55,48800.0,51.5214,51.5565,51.2496,51.3285,48800.0
2014-10-10 13:50:00,58.52,58.72,58.52,58.66,18100.0,51.3022,51.4776,51.3022,51.425,18100.0
2014-10-10 14:00:00,58.66,58.92,58.64,58.86,33800.0,51.425,51.6529,51.4074,51.6003,33800.0
2014-10-10 14:10:00,58.85,58.9,58.49,58.5,30800.0,51.5915,51.6354,51.2759,51.2847,30800.0
2014-10-10 14:20:00,58.5,58.59,58.41,58.52,47300.0,51.2847,51.3636,51.2058,51.3022,47300.0
2014-10-10 14:30:00,58.57,58.62,58.33,58.33,63100.0,51.3461,51.3899,51.1357,51.1357,63100.0
2014-10-10 14:40:00,58.31,58.71,58.28,58.5,71000.0,51.1181,51.4688,51.0918,51.2847,71000.0
2014-10-10 14:50:00,58.51,58.63,58.48,58.51,47000.0,51.2935,51.3987,51.2672,51.2935,47000.0
2014-10-10 15:00:00,58.51,58.54,58.11,58.19,86800.0,51.2935,51.3198,50.9428,51.0129,86800.0
2014-10-10 15:10:00,58.18,58.26,57.96,58.0,152100.0,51.0042,51.0743,50.8113,50.8464,152100.0
2014-10-10 15:20:00,57.99,58.05,57.75,57.79,189700.0,50.8376,50.8902,50.6272,50.6623,189700.0
2014-10-10 15:30:00,57.8,57.99,57.77,57.79,147300.0,50.6711,50.8376,50.6448,50.6623,147300.0
2014-10-10 15:40:00,57.8,57.84,57.74,57.8,187600.0,50.6711,50.7061,50.6185,50.6711,187600.0
2014-10-10 15:50:00,57.81,57.91,57.65,57.82,424200.0,50.6798,50.7675,50.5396,50.6886,424200.0
2014-10-13 09:30:00,57.83,57.9,57.59,57.76,68700.0,50.6974,50.7587,50.487,50.636,68700.0
2014-10-13 09:40:00,57.76,57.77,56.59,56.65,102300.0,50.636,50.6448,49.6103,49.6629,102300.0
2014-10-13 09:50:00,56.66,56.71,56.05,56.57,160400.0,49.6717,49.7155,49.1369,49.5928,160400.0
2014-10-13 10:00:00,56.6,56.88,55.9,55.94,214600.0,49.6191,49.8645,49.0054,49.0405,214600.0
2014-10-13 10:10:00,55.93,56.07,55.67,55.68,201900.0,49.0317,49.1544,48.8038,48.8125,201900.0
2014-10-13 10:20:00,55.67,55.75,55.14,55.24,145200.0,48.8038,48.8739,48.3391,48.4268,145200.0
2014-10-13 10:30:00,55.23,55.57,54.93,55.04,204900.0,48.418,48.7161,48.155,48.2515,204900.0
2014-10-13 10:40:00,55.02,55.02,54.49,54.77,175100.0,48.2339,48.2339,47.7693,48.0148,175100.0
2014-10-13 10:50:00,54.77,55.54,54.77,55.25,165000.0,48.0148,48.6898,48.0148,48.4356,165000.0
2014-10-13 11:00:00,55.25,56.03,55.11,55.94,241800.0,48.4356,49.1194,48.3128,49.0405,241800.0
2014-10-13 11:10:00,55.97,55.98,55.36,55.4,120600.0,49.0668,49.0755,48.532,48.5671,120600.0
2014-10-13 11:20:00,55.36,55.59,55.14,55.46,73500.0,48.532,48.7336,48.3391,48.6197,73500.0
2014-10-13 11:30:00,55.5,56.05,55.48,55.75,83900.0,48.6547,49.1369,48.6372,48.8739,83900.0
2014-10-13 11:40:00,55.74,56.07,55.74,55.97,63200.0,48.8651,49.1544,48.8651,49.0668,63200.0
2014-10-13 11:50:00,55.96,56.08,55.74,56.01,248000.0,49.058,49.1632,48.8651,49.1018,248000.0
2014-10-13 12:00:00,56.07,56.42,56.07,56.42,196000.0,49.1544,49.4613,49.1544,49.4613,196000.0
2014-10-13 12:10:00,56.42,56.6,56.15,56.34,117700.0,49.4613,49.6191,49.2246,49.3911,117700.0
2014-10-13 12:20:00,56.34,56.65,56.3,56.57,72500.0,49.3911,49.6629,49.3561,49.5928,72500.0
2014-10-13 12:30:00,56.58,56.92,56.56,56.8,181900.0,49.6015,49.8996,49.584,49.7944,181900.0
2014-10-13 12:40:00,56.81,56.92,56.56,56.84,242200.0,49.8032,49.8996,49.584,49.8295,242200.0
2014-10-13 12:50:00,56.82,57.01,56.66,56.87,64300.0,49.8119,49.9785,49.6717,49.8558,64300.0
2014-10-13 13:00:00,56.82,57.08,56.79,56.99,130400.0,49.8119,50.0399,49.7856,49.961,130400.0
2014-10-13 13:10:00,56.99,56.99,56.31,56.35,133600.0,49.961,49.961,49.3648,49.3999,133600.0
2014-10-13 13:20:00,56.37,56.76,56.36,56.76,48800.0,49.4174,49.7593,49.4087,49.7593,48800.0
2014-10-13 13:30:00,56.78,56.8,56.65,56.65,43900.0,49.7769,49.7944,49.6629,49.6629,43900.0
2014-10-13 13:40:00,56.63,56.63,56.35,56.42,83900.0,49.6454,49.6454,49.3999,49.4613,83900.0
2014-10-13 13:50:00,56.42,56.57,56.23,56.44,62400.0,49.4613,49.5928,49.2947,49.4788,62400.0
2014-10-13 14:00:00,56.44,56.95,56.33,56.94,87200.0,49.4788,49.9259,49.3824,49.9171,87200.0
2014-10-13 14:10:00,56.94,56.96,56.6,56.67,59700.0,49.9171,49.9347,49.6191,49.6804,59700.0
2014-10-13 14:20:00,56.66,56.83,56.66,56.73,87000.0,49.6717,49.8207,49.6717,49.733,87000.0
2014-10-13 14:30:00,56.72,56.78,56.51,56.74,61800.0,49.7243,49.7769,49.5402,49.7418,61800.0
2014-10-13 14:40:00,56.73,56.73,56.29,56.54,98200.0,49.733,49.733,49.3473,49.5665,98200.0
2014-10-13 14:50:00,56.54,56.75,56.38,56.38,71200.0,49.5665,49.7506,49.4262,49.4262,71200.0
2014-10-13 15:00:00,56.39,56.43,56.27,56.28,117700.0,49.435,49.47,49.3298,49.3385,117700.0
2014-10-13 15:10:00,56.27,56.37,56.12,56.12,114100.0,49.3298,49.4174,49.1983,49.1983,114100.0
2014-10-13 15:20:00,56.11,56.25,55.86,56.12,292600.0,49.1895,49.3122,48.9703,49.1983,292600.0
2014-10-13 15:30:00,56.12,56.17,55.9,55.98,277900.0,49.1983,49.2421,49.0054,49.0755,277900.0
2014-10-13 15:40:00,55.98,56.05,55.3,55.4,483800.0,49.0755,49.1369,48.4794,48.5671,483800.0
2014-10-13 15:50:00,55.39,55.71,55.2,55.37,425200.0,48.5583,48.8388,48.3917,48.5408,425200.0
2014-10-14 09:30:00,56.44,56.48,56.03,56.19,147100.0,49.4788,49.5139,49.1194,49.2596,147100.0
2014-10-14 09:40:00,56.2,56.39,55.76,56.02,156500.0,49.2684,49.435,48.8827,49.1106,156500.0
2014-10-14 09:50:00,56.03,56.03,55.43,55.49,135500.0,49.1194,49.1194,48.5934,48.646,135500.0
2014-10-14 10:00:00,55.52,55.63,54.91,55.36,209500.0,48.6723,48.7687,48.1375,48.532,209500.0
2014-10-14 10:10:00,55.4,55.79,55.37,55.55,278300.0,48.5671,48.909,48.5408,48.6986,278300.0
2014-10-14 10:20:00,55.56,55.57,54.96,55.06,244800.0,48.7073,48.7161,48.1813,48.269,244800.0
2014-10-14 10:30:00,55.08,55.71,54.99,55.33,204400.0,48.2865,48.8388,48.2076,48.5057,204400.0
2014-10-14 10:40:00,55.37,56.23,55.37,56.2,195000.0,48.5408,49.2947,48.5408,49.2684,195000.0
2014-10-14 10:50:00,56.23,56.42,55.79,55.88,153500.0,49.2947,49.4613,48.909,48.9879,153500.0
2014-10-14 11:00:00,55.89,56.1,55.83,55.98,99300.0,48.9966,49.1807,48.944,49.0755,99300.0
2014-10-14 11:10:00,55.99,56.3,55.94,56.3,85900.0,49.0843,49.3561,49.0405,49.3561,85900.0
2014-10-14 11:20:00,56.26,56.75,56.21,56.75,118800.0,49.321,49.7506,49.2772,49.7506,118800.0
2014-10-14 11:30:00,56.76,57.05,56.69,57.05,200800.0,49.7593,50.0136,49.698,50.0136,200800.0
2014-10-14 11:40:00,57.05,57.51,57.03,57.47,137800.0,50.0136,50.4168,49.996,50.3818,137800.0
2014-10-14 11:50:00,57.46,57.55,57.29,57.45,80100.0,50.373,50.4519,50.224,50.3642,80100.0
2014-10-14 12:00:00,57.46,57.5,57.36,57.39,55700.0,50.373,50.4081,50.2853,50.3116,55700.0
2014-10-14 12:10:00,57.38,57.46,57.2,57.38,54800.0,50.3029,50.373,50.1451,50.3029,54800.0
2014-10-14 12:20:00,57.39,57.56,57.31,57.46,51900.0,50.3116,50.4607,50.2415,50.373,51900.0
2014-10-14 12:30:00,57.46,57.46,57.26,57.43,50000.0,50.373,50.373,50.1977,50.3467,50000.0
2014-10-14 12:40:00,57.43,57.64,57.41,57.6,57200.0,50.3467,50.5308,50.3292,50.4957,57200.0
2014-10-14 12:50:00,57.6,57.64,57.28,57.3,57600.0,50.4957,50.5308,50.2152,50.2327,57600.0
2014-10-14 13:00:00,57.3,57.51,57.17,57.31,52600.0,50.2327,50.4168,50.1188,50.2415,52600.0
2014-10-14 13:10:00,57.31,57.51,57.23,57.29,36800.0,50.2415,50.4168,50.1714,50.224,36800.0
2014-10-14 13:20:00,57.27,57.28,56.93,57.05,40000.0,50.2064,50.2152,49.9084,50.0136,40000.0
2014-10-14 13:30:00,57.03,57.12,56.79,56.85,44000.0,49.996,50.0749,49.7856,49.8382,44000.0
2014-10-14 13:40:00,56.86,56.93,56.59,56.73,39400.0,49.847,49.9084,49.6103,49.733,39400.0
2014-10-14 13:50:00,56.73,56.89,56.67,56.88,30200.0,49.733,49.8733,49.6804,49.8645,30200.0
2014-10-14 14:00:00,56.86,57.02,56.82,56.9,32900.0,49.847,49.9873,49.8119,49.8821,32900.0
2014-10-14 14:10:00,56.9,57.1,56.89,57.03,32400.0,49.8821,50.0574,49.8733,49.996,32400.0
2014-10-14 14:20:00,57.0,57.03,56.59,56.63,26300.0,49.9697,49.996,49.6103,49.6454,26300.0
2014-10-14 14:30:00,56.63,56.75,56.39,56.61,44200.0,49.6454,49.7506,49.435,49.6278,44200.0
2014-10-14 14:40:00,56.62,56.95,56.62,56.92,34500.0,49.6366,49.9259,49.6366,49.8996,34500.0
2014-10-14 14:50:00,56.93,56.94,56.6,56.7,24100.0,49.9084,49.9171,49.6191,49.7067,24100.0
2014-10-14 15:00:00,56.73,56.87,56.46,56.6,70000.0,49.733,49.8558,49.4963,49.6191,70000.0
2014-10-14 15:10:00,56.63,56.73,56.47,56.53,77900.0,49.6454,49.733,49.5051,49.5577,77900.0
2014-10-14 15:20:00,56.53,56.66,56.22,56.62,86000.0,49.5577,49.6717,49.2859,49.6366,86000.0
2014-10-14 15:30:00,56.62,56.91,56.5,56.87,88500.0,49.6366,49.8908,49.5314,49.8558,88500.0
2014-10-14 15:40:00,56.89,57.0,56.71,56.76,134000.0,49.8733,49.9697,49.7155,49.7593,134000.0
2014-10-14 15:50:00,56.76,56.84,56.56,56.63,162200.0,49.7593,49.8295,49.584,49.6454,162200.0
2014-10-15 09:30:00,55.46,55.47,53.28,53.88,388600.0,48.6197,48.6284,46.7085,47.2345,388600.0
2014-10-15 09:40:00,53.85,55.06,53.39,54.96,313200.0,47.2082,48.269,46.805,48.1813,313200.0
2014-10-15 09:50:00,54.95,55.37,54.67,55.23,152500.0,48.1726,48.5408,47.9271,48.418,152500.0
2014-10-15 10:00:00,55.24,56.51,55.23,55.74,199100.0,48.4268,49.5402,48.418,48.8651,199100.0
2014-10-15 10:10:00,55.71,56.05,55.29,55.33,141700.0,48.8388,49.1369,48.4706,48.5057,141700.0
2014-10-15 10:20:00,55.36,55.87,55.04,55.65,171600.0,48.532,48.9791,48.2515,48.7862,171600.0
2014-10-15 10:30:00,55.65,55.68,55.37,55.42,49000.0,48.7862,48.8125,48.5408,48.5846,49000.0
2014-10-15 10:40:00,55.44,55.71,54.71,54.84,106700.0,48.6021,48.8388,47.9622,48.0761,106700.0
2014-10-15 10:50:00,54.83,55.2,54.63,54.66,131500.0,48.0674,48.3917,47.892,47.9183,131500.0
2014-10-15 11:00:00,54.66,54.73,54.54,54.72,252600.0,47.9183,47.9797,47.8131,47.9709,252600.0
2014-10-15 11:10:00,54.73,55.37,54.73,55.1,84300.0,47.9797,48.5408,47.9797,48.3041,84300.0
2014-10-15 11:20:00,55.06,55.12,54.85,54.89,63300.0,48.269,48.3216,48.0849,48.12,63300.0
2014-10-15 11:30:00,54.86,55.24,54.77,54.9,70000.0,48.0937,48.4268,48.0148,48.1287,70000.0
2014-10-15 11:40:00,54.9,54.9,54.35,54.39,80300.0,48.1287,48.1287,47.6466,47.6816,80300.0
2014-10-15 11:50:00,54.38,54.63,54.14,54.63,142600.0,47.6729,47.892,47.4625,47.892,142600.0
2014-10-15 12:00:00,54.62,54.63,54.15,54.6,188500.0,47.8833,47.892,47.4712,47.8657,188500.0
2014-10-15 12:10:00,54.59,54.6,54.2,54.38,120600.0,47.857,47.8657,47.5151,47.6729,120600.0
2014-10-15 12:20:00,54.38,54.69,54.33,54.63,97000.0,47.6729,47.9446,47.629,47.892,97000.0
2014-10-15 12:30:00,54.64,54.67,54.0,54.06,161800.0,47.9008,47.9271,47.3397,47.3923,161800.0
2014-10-15 12:40:00,54.05,54.08,53.61,53.73,234500.0,47.3836,47.4099,46.9978,47.103,234500.0
2014-10-15 12:50:00,53.72,54.02,53.63,53.91,114400.0,47.0943,47.3573,47.0154,47.2608,114400.0
2014-10-15 13:00:00,53.9,54.22,53.69,54.12,102400.0,47.2521,47.5326,47.068,47.4449,102400.0
2014-10-15 13:10:00,54.12,54.13,53.69,53.75,85700.0,47.4449,47.4537,47.068,47.1206,85700.0
2014-10-15 13:20:00,53.75,53.75,52.96,53.09,258200.0,47.1206,47.1206,46.428,46.542,258200.0
2014-10-15 13:30:00,53.11,53.38,52.83,53.0,90400.0,46.5595,46.7962,46.314,46.4631,90400.0
2014-10-15 13:40:00,53.04,53.29,52.86,53.29,94500.0,46.4981,46.7173,46.3403,46.7173,94500.0
2014-10-15 13:50:00,53.29,53.46,53.17,53.18,88100.0,46.7173,46.8663,46.6121,46.6209,88100.0
2014-10-15 14:00:00,53.16,53.16,52.32,52.56,219300.0,46.6033,46.6033,45.8669,46.0773,219300.0
2014-10-15 14:10:00,52.58,52.81,52.32,52.8,288600.0,46.0949,46.2965,45.8669,46.2877,288600.0
2014-10-15 14:20:00,52.81,52.96,52.51,52.62,241600.0,46.2965,46.428,46.0335,46.1299,241600.0
2014-10-15 14:30:00,52.62,52.92,52.44,52.89,155900.0,46.1299,46.3929,45.9721,46.3666,155900.0
2014-10-15 14:40:00,52.89,53.01,52.52,52.84,181200.0,46.3666,46.4718,46.0423,46.3228,181200.0
2014-10-15 14:50:00,52.84,53.08,52.46,52.65,195600.0,46.3228,46.5332,45.9897,46.1562,195600.0
2014-10-15 15:00:00,52.69,53.61,52.66,53.54,150000.0,46.1913,46.9978,46.165,46.9365,150000.0
2014-10-15 15:10:00,53.53,53.84,53.39,53.68,173600.0,46.9277,47.1995,46.805,47.0592,173600.0
2014-10-15 15:20:00,53.68,54.55,53.68,54.53,153000.0,47.0592,47.8219,47.0592,47.8044,153000.0
2014-10-15 15:30:00,54.52,55.24,54.51,55.24,239400.0,47.7956,48.4268,47.7868,48.4268,239400.0
2014-10-15 15:40:00,55.23,55.46,54.79,54.9,267800.0,48.418,48.6197,48.0323,48.1287,267800.0
2014-10-15 15:50:00,54.89,55.06,54.74,54.93,274500.0,48.12,48.269,47.9885,48.155,274500.0
2014-10-16 09:30:00,54.07,55.06,53.75,54.92,237000.0,47.4011,48.269,47.1206,48.1463,237000.0
2014-10-16 09:40:00,54.93,55.52,54.85,55.52,186100.0,48.155,48.6723,48.0849,48.6723,186100.0
2014-10-16 09:50:00,55.51,55.69,55.1,55.34,116200.0,48.6635,48.8213,48.3041,48.5145,116200.0
2014-10-16 10:00:00,55.34,55.35,54.76,55.02,166300.0,48.5145,48.5232,48.006,48.2339,166300.0
2014-10-16 10:10:00,55.04,55.06,54.56,54.71,120600.0,48.2515,48.269,47.8307,47.9622,120600.0
2014-10-16 10:20:00,54.71,55.6,54.7,55.15,185800.0,47.9622,48.7424,47.9534,48.3479,185800.0
2014-10-16 10:30:00,55.06,55.33,54.98,55.2,84900.0,48.269,48.5057,48.1989,48.3917,84900.0
2014-10-16 10:40:00,55.16,55.74,54.94,55.58,258100.0,48.3567,48.8651,48.1638,48.7249,258100.0
2014-10-16 10:50:00,55.55,55.63,55.26,55.57,152700.0,48.6986,48.7687,48.4443,48.7161,152700.0
2014-10-16 11:00:00,55.56,55.58,55.25,55.5,56900.0,48.7073,48.7249,48.4356,48.6547,56900.0
2014-10-16 11:10:00,55.53,55.98,55.5,55.96,79100.0,48.681,49.0755,48.6547,49.058,79100.0
2014-10-16 11:20:00,55.95,56.06,55.77,56.0,82900.0,49.0492,49.1457,48.8914,49.0931,82900.0
2014-10-16 11:30:00,55.96,56.04,55.54,55.74,135400.0,49.058,49.1281,48.6898,48.8651,135400.0
2014-10-16 11:40:00,55.74,56.18,55.74,55.83,132300.0,48.8651,49.2509,48.8651,48.944,132300.0
2014-10-16 11:50:00,55.79,55.85,55.2,55.63,55200.0,48.909,48.9616,48.3917,48.7687,55200.0
2014-10-16 12:00:00,55.54,55.92,55.48,55.77,28500.0,48.6898,49.0229,48.6372,48.8914,28500.0
2014-10-16 12:10:00,55.74,56.04,55.67,55.9,55500.0,48.8651,49.1281,48.8038,49.0054,55500.0
2014-10-16 12:20:00,55.91,56.06,55.62,55.71,50800.0,49.0142,49.1457,48.7599,48.8388,50800.0
2014-10-16 12:30:00,55.69,56.01,55.66,55.95,47500.0,48.8213,49.1018,48.795,49.0492,47500.0
2014-10-16 12:40:00,55.95,56.05,55.8,56.0,27300.0,49.0492,49.1369,48.9177,49.0931,27300.0
2014-10-16 12:50:00,55.98,56.1,55.82,56.05,40400.0,49.0755,49.1807,48.9353,49.1369,40400.0
2014-10-16 13:00:00,56.05,56.17,56.0,56.14,117300.0,49.1369,49.2421,49.0931,49.2158,117300.0
2014-10-16 13:10:00,56.16,56.36,56.1,56.32,37600.0,49.2333,49.4087,49.1807,49.3736,37600.0
2014-10-16 13:20:00,56.32,56.52,56.27,56.43,73800.0,49.3736,49.5489,49.3298,49.47,73800.0
2014-10-16 13:30:00,56.45,56.85,56.41,56.8,105500.0,49.4876,49.8382,49.4525,49.7944,105500.0
2014-10-16 13:40:00,56.8,57.0,56.69,56.86,71900.0,49.7944,49.9697,49.698,49.847,71900.0
2014-10-16 13:50:00,56.87,56.87,56.42,56.5,101700.0,49.8558,49.8558,49.4613,49.5314,101700.0
2014-10-16 14:00:00,56.48,56.87,56.4,56.82,91200.0,49.5139,49.8558,49.4437,49.8119,91200.0
2014-10-16 14:10:00,56.83,56.9,56.42,56.5,70400.0,49.8207,49.8821,49.4613,49.5314,70400.0
2014-10-16 14:20:00,56.47,56.57,56.35,56.52,62800.0,49.5051,49.5928,49.3999,49.5489,62800.0
2014-10-16 14:30:00,56.53,56.65,56.3,56.52,75500.0,49.5577,49.6629,49.3561,49.5489,75500.0
2014-10-16 14:40:00,56.54,56.55,56.09,56.12,39000.0,49.5665,49.5752,49.172,49.1983,39000.0
2014-10-16 14:50:00,56.11,56.53,56.03,56.36,58100.0,49.1895,49.5577,49.1194,49.4087,58100.0
2014-10-16 15:00:00,56.35,56.38,56.01,56.23,49200.0,49.3999,49.4262,49.1018,49.2947,49200.0
2014-10-16 15:10:00,56.22,56.62,56.21,56.35,77600.0,49.2859,49.6366,49.2772,49.3999,77600.0
2014-10-16 15:20:00,56.31,56.47,56.22,56.37,61300.0,49.3648,49.5051,49.2859,49.4174,61300.0
2014-10-16 15:30:00,56.35,56.37,56.15,56.17,106600.0,49.3999,49.4174,49.2246,49.2421,106600.0
2014-10-16 15:40:00,56.18,56.61,56.18,56.55,160200.0,49.2509,49.6278,49.2509,49.5752,160200.0
2014-10-16 15:50:00,56.55,56.81,56.36,56.37,380700.0,49.5752,49.8032,49.4087,49.4174,380700.0
2014-10-17 09:30:00,55.94,56.5,55.36,55.43,526900.0,49.0405,49.5314,48.532,48.5934,526900.0
2014-10-17 09:40:00,55.44,56.22,55.31,56.21,210400.0,48.6021,49.2859,48.4882,49.2772,210400.0
2014-10-17 09:50:00,56.21,57.15,56.21,57.04,227900.0,49.2772,50.1012,49.2772,50.0048,227900.0
2014-10-17 10:00:00,57.02,57.17,56.58,57.16,236800.0,49.9873,50.1188,49.6015,50.11,236800.0
2014-10-17 10:10:00,57.16,57.59,57.15,57.27,143400.0,50.11,50.487,50.1012,50.2064,143400.0
2014-10-17 10:20:00,57.26,57.5,57.16,57.4,133000.0,50.1977,50.4081,50.11,50.3204,133000.0
2014-10-17 10:30:00,57.41,57.44,57.2,57.36,142100.0,50.3292,50.3555,50.1451,50.2853,142100.0
2014-10-17 10:40:00,57.37,57.44,57.04,57.04,92500.0,50.2941,50.3555,50.0048,50.0048,92500.0
2014-10-17 10:50:00,57.05,57.18,56.99,57.18,88600.0,50.0136,50.1275,49.961,50.1275,88600.0
2014-10-17 11:00:00,57.18,57.88,57.18,57.79,72300.0,50.1275,50.7412,50.1275,50.6623,72300.0
2014-10-17 11:10:00,57.79,58.05,57.69,58.05,45600.0,50.6623,50.8902,50.5746,50.8902,45600.0
2014-10-17 11:20:00,58.07,58.28,57.89,58.15,51100.0,50.9077,51.0918,50.75,50.9779,51100.0
2014-10-17 11:30:00,58.15,58.48,58.09,58.48,57500.0,50.9779,51.2672,50.9253,51.2672,57500.0
2014-10-17 11:40:00,58.49,58.57,58.19,58.54,90600.0,51.2759,51.3461,51.0129,51.3198,90600.0
2014-10-17 11:50:00,58.56,58.79,58.34,58.38,125300.0,51.3373,51.5389,51.1444,51.1795,125300.0
2014-10-17 12:00:00,58.37,58.71,58.32,58.66,79700.0,51.1707,51.4688,51.1269,51.425,79700.0
2014-10-17 12:10:00,58.66,58.66,57.79,57.8,134100.0,51.425,51.425,50.6623,50.6711,134100.0
2014-10-17 12:20:00,57.8,58.35,57.78,58.25,128500.0,50.6711,51.1532,50.6535,51.0655,128500.0
2014-10-17 12:30:00,58.24,58.3,58.06,58.22,68300.0,51.0568,51.1094,50.899,51.0392,68300.0
2014-10-17 12:40:00,58.22,58.22,57.93,58.0,52800.0,51.0392,51.0392,50.785,50.8464,52800.0
2014-10-17 12:50:00,57.99,58.07,57.78,58.03,58900.0,50.8376,50.9077,50.6535,50.8727,58900.0
2014-10-17 13:00:00,58.04,58.15,57.7,57.71,42000.0,50.8814,50.9779,50.5834,50.5922,42000.0
2014-10-17 13:10:00,57.69,57.98,57.35,57.89,83300.0,50.5746,50.8289,50.2766,50.75,83300.0
2014-10-17 13:20:00,57.91,57.91,57.53,57.53,34700.0,50.7675,50.7675,50.4344,50.4344,34700.0
2014-10-17 13:30:00,57.52,57.92,57.41,57.92,48800.0,50.4256,50.7763,50.3292,50.7763,48800.0
2014-10-17 13:40:00,57.93,58.05,57.78,57.8,73400.0,50.785,50.8902,50.6535,50.6711,73400.0
2014-10-17 13:50:00,57.79,57.93,57.5,57.61,49400.0,50.6623,50.785,50.4081,50.5045,49400.0
2014-10-17 14:00:00,57.63,57.64,57.29,57.35,49700.0,50.522,50.5308,50.224,50.2766,49700.0
2014-10-17 14:10:00,57.34,57.72,57.33,57.51,63700.0,50.2678,50.6009,50.259,50.4168,63700.0
2014-10-17 14:20:00,57.52,57.6,57.34,57.51,79100.0,50.4256,50.4957,50.2678,50.4168,79100.0
2014-10-17 14:30:00,57.52,57.61,57.39,57.47,73400.0,50.4256,50.5045,50.3116,50.3818,73400.0
2014-10-17 14:40:00,57.45,57.73,57.34,57.47,96800.0,50.3642,50.6097,50.2678,50.3818,96800.0
2014-10-17 14:50:00,57.46,57.47,57.13,57.26,66800.0,50.373,50.3818,50.0837,50.1977,66800.0
2014-10-17 15:00:00,57.28,57.49,56.96,57.47,109600.0,50.2152,50.3993,49.9347,50.3818,109600.0
2014-10-17 15:10:00,57.46,57.64,57.32,57.47,119500.0,50.373,50.5308,50.2503,50.3818,119500.0
2014-10-17 15:20:00,57.46,57.6,57.33,57.6,96700.0,50.373,50.4957,50.259,50.4957,96700.0
2014-10-17 15:30:00,57.59,57.89,57.5,57.89,162900.0,50.487,50.75,50.4081,50.75,162900.0
2014-10-17 15:40:00,57.89,58.26,57.88,58.03,222100.0,50.75,51.0743,50.7412,50.8727,222100.0
2014-10-17 15:50:00,58.03,58.04,57.7,57.71,287100.0,50.8727,50.8814,50.5834,50.5922,287100.0
2014-10-20 09:30:00,58.7,60.09,58.37,59.94,412600.0,51.46,52.6786,51.1707,52.5471,412600.0
2014-10-20 09:40:00,59.94,60.55,59.19,59.23,276000.0,52.5471,53.0819,51.8896,51.9247,276000.0
2014-10-20 09:50:00,59.17,59.75,58.95,59.67,211000.0,51.8721,52.3805,51.6792,52.3104,211000.0
2014-10-20 10:00:00,59.67,59.86,58.56,58.65,151200.0,52.3104,52.477,51.3373,51.4162,151200.0
2014-10-20 10:10:00,58.65,59.07,58.57,59.07,129300.0,51.4162,51.7844,51.3461,51.7844,129300.0
2014-10-20 10:20:00,59.09,59.78,59.09,59.35,92100.0,51.8019,52.4068,51.8019,52.0299,92100.0
2014-10-20 10:30:00,59.32,59.53,59.04,59.12,95200.0,52.0036,52.1877,51.7581,51.8282,95200.0
2014-10-20 10:40:00,59.15,59.72,59.04,59.56,91300.0,51.8545,52.3542,51.7581,52.214,91300.0
2014-10-20 10:50:00,59.56,59.94,59.38,59.78,88300.0,52.214,52.5471,52.0562,52.4068,88300.0
2014-10-20 11:00:00,59.78,59.95,59.49,59.94,80600.0,52.4068,52.5559,52.1526,52.5471,80600.0
2014-10-20 11:10:00,59.91,60.01,59.6,59.97,75400.0,52.5208,52.6085,52.249,52.5734,75400.0
2014-10-20 11:20:00,59.97,60.05,59.67,59.84,70200.0,52.5734,52.6435,52.3104,52.4594,70200.0
2014-10-20 11:30:00,59.86,59.94,59.57,59.94,46600.0,52.477,52.5471,52.2227,52.5471,46600.0
2014-10-20 11:40:00,59.91,60.03,59.78,59.83,90000.0,52.5208,52.626,52.4068,52.4507,90000.0
2014-10-20 11:50:00,59.84,60.01,59.67,60.0,78200.0,52.4594,52.6085,52.3104,52.5997,78200.0
2014-10-20 12:00:00,59.99,60.14,59.83,59.97,106200.0,52.5909,52.7224,52.4507,52.5734,106200.0
2014-10-20 12:10:00,59.98,60.26,59.92,59.97,102100.0,52.5822,52.8276,52.5296,52.5734,102100.0
2014-10-20 12:20:00,59.97,60.06,59.89,60.04,75800.0,52.5734,52.6523,52.5033,52.6348,75800.0
2014-10-20 12:30:00,60.03,60.11,59.73,59.73,66700.0,52.626,52.6961,52.363,52.363,66700.0
2014-10-20 12:40:00,59.73,59.94,59.7,59.94,48200.0,52.363,52.5471,52.3367,52.5471,48200.0
2014-10-20 12:50:00,59.95,60.0,59.63,59.77,54400.0,52.5559,52.5997,52.2753,52.3981,54400.0
2014-10-20 13:00:00,59.76,60.0,59.66,59.99,61300.0,52.3893,52.5997,52.3016,52.5909,61300.0
2014-10-20 13:10:00,59.99,60.26,59.95,60.22,60800.0,52.5909,52.8276,52.5559,52.7926,60800.0
2014-10-20 13:20:00,60.22,60.41,60.04,60.37,77600.0,52.7926,52.9591,52.6348,52.9241,77600.0
2014-10-20 13:30:00,60.36,60.36,60.16,60.31,59500.0,52.9153,52.9153,52.74,52.8715,59500.0
2014-10-20 13:40:00,60.33,60.44,60.21,60.4,96000.0,52.889,52.9854,52.7838,52.9504,96000.0
2014-10-20 13:50:00,60.39,60.55,60.35,60.43,98100.0,52.9416,53.0819,52.9065,52.9767,98100.0
2014-10-20 14:00:00,60.44,60.75,60.39,60.5,124300.0,52.9854,53.2572,52.9416,53.038,124300.0
2014-10-20 14:10:00,60.51,60.84,60.5,60.79,117000.0,53.0468,53.3361,53.038,53.2923,117000.0
2014-10-20 14:20:00,60.8,60.91,60.54,60.67,101300.0,53.301,53.3975,53.0731,53.1871,101300.0
2014-10-20 14:30:00,60.66,60.81,60.55,60.78,91700.0,53.1783,53.3098,53.0819,53.2835,91700.0
2014-10-20 14:40:00,60.78,61.0,60.68,60.95,127900.0,53.2835,53.4764,53.1958,53.4325,127900.0
2014-10-20 14:50:00,60.95,61.03,60.83,61.0,154800.0,53.4325,53.5027,53.3273,53.4764,154800.0
2014-10-20 15:00:00,61.0,61.14,60.91,60.99,146400.0,53.4764,53.5991,53.3975,53.4676,146400.0
2014-10-20 15:10:00,60.97,60.97,60.55,60.55,168600.0,53.4501,53.4501,53.0819,53.0819,168600.0
2014-10-20 15:20:00,60.54,60.99,60.54,60.95,179500.0,53.0731,53.4676,53.0731,53.4325,179500.0
2014-10-20 15:30:00,60.97,61.1,60.76,60.77,214700.0,53.4501,53.564,53.266,53.2747,214700.0
2014-10-20 15:40:00,60.77,61.14,60.77,61.1,268800.0,53.2747,53.5991,53.2747,53.564,268800.0
2014-10-20 15:50:00,61.1,61.31,61.1,61.27,491500.0,53.564,53.7481,53.564,53.7131,491500.0
2014-10-21 09:30:00,62.63,64.0,62.63,64.0,349200.0,54.9053,56.1064,54.9053,56.1064,349200.0
2014-10-21 09:40:00,63.96,64.74,63.65,64.51,473400.0,56.0713,56.7551,55.7995,56.5535,473400.0
2014-10-21 09:50:00,64.5,65.33,64.41,65.11,426900.0,56.5447,57.2723,56.4658,57.0794,426900.0
2014-10-21 10:00:00,65.16,65.33,64.4,64.43,447100.0,57.1233,57.2723,56.457,56.4833,447100.0
2014-10-21 10:10:00,64.42,64.78,64.28,64.4,232500.0,56.4746,56.7902,56.3518,56.457,232500.0
2014-10-21 10:20:00,64.41,64.45,64.16,64.23,215500.0,56.4658,56.5009,56.2466,56.308,215500.0
2014-10-21 10:30:00,64.23,64.51,64.06,64.12,147100.0,56.308,56.5535,56.159,56.2116,147100.0
2014-10-21 10:40:00,64.1,64.13,63.86,63.9,126500.0,56.194,56.2203,55.9836,56.0187,126500.0
2014-10-21 10:50:00,63.88,64.25,63.69,64.18,132200.0,56.0012,56.3255,55.8346,56.2642,132200.0
2014-10-21 11:00:00,64.18,64.46,64.09,64.42,184800.0,56.2642,56.5096,56.1853,56.4746,184800.0
2014-10-21 11:10:00,64.41,64.44,64.19,64.19,86800.0,56.4658,56.4921,56.2729,56.2729,86800.0
2014-10-21 11:20:00,64.22,64.35,64.16,64.2,80700.0,56.2992,56.4132,56.2466,56.2817,80700.0
2014-10-21 11:30:00,64.21,64.32,64.03,64.32,82900.0,56.2905,56.3869,56.1327,56.3869,82900.0
2014-10-21 11:40:00,64.33,64.68,64.31,64.43,96400.0,56.3957,56.7025,56.3781,56.4833,96400.0
2014-10-21 11:50:00,64.36,64.42,64.29,64.31,40900.0,56.422,56.4746,56.3606,56.3781,40900.0
2014-10-21 12:00:00,64.31,64.49,64.27,64.43,69600.0,56.3781,56.5359,56.3431,56.4833,69600.0
2014-10-21 12:10:00,64.43,64.45,64.27,64.33,67400.0,56.4833,56.5009,56.3431,56.3957,67400.0
2014-10-21 12:20:00,64.33,64.41,64.11,64.14,52100.0,56.3957,56.4658,56.2028,56.2291,52100.0
2014-10-21 12:30:00,64.14,64.22,64.1,64.16,55700.0,56.2291,56.2992,56.194,56.2466,55700.0
2014-10-21 12:40:00,64.16,64.18,64.07,64.11,57600.0,56.2466,56.2642,56.1677,56.2028,57600.0
2014-10-21 12:50:00,64.12,64.12,63.81,63.81,79500.0,56.2116,56.2116,55.9398,55.9398,79500.0
2014-10-21 13:00:00,63.8,63.84,63.69,63.77,100500.0,55.931,55.9661,55.8346,55.9047,100500.0
2014-10-21 13:10:00,63.77,63.82,63.49,63.51,51400.0,55.9047,55.9486,55.6593,55.6768,51400.0
2014-10-21 13:20:00,63.52,63.81,63.37,63.59,59500.0,55.6856,55.9398,55.5541,55.7469,59500.0
2014-10-21 13:30:00,63.61,63.92,63.59,63.85,39400.0,55.7645,56.0362,55.7469,55.9749,39400.0
2014-10-21 13:40:00,63.83,63.83,63.63,63.72,79700.0,55.9573,55.9573,55.782,55.8609,79700.0
2014-10-21 13:50:00,63.73,63.91,63.57,63.58,58500.0,55.8697,56.0275,55.7294,55.7382,58500.0
2014-10-21 14:00:00,63.57,63.62,63.42,63.47,70600.0,55.7294,55.7732,55.5979,55.6417,70600.0
2014-10-21 14:10:00,63.47,63.54,63.21,63.3,114900.0,55.6417,55.7031,55.4138,55.4927,114900.0
2014-10-21 14:20:00,63.31,63.55,63.24,63.51,91400.0,55.5015,55.7119,55.4401,55.6768,91400.0
2014-10-21 14:30:00,63.5,63.76,63.26,63.68,96600.0,55.668,55.896,55.4576,55.8258,96600.0
2014-10-21 14:40:00,63.67,63.89,63.45,63.88,151900.0,55.8171,56.0099,55.6242,56.0012,151900.0
2014-10-21 14:50:00,63.87,63.87,63.53,63.59,87000.0,55.9924,55.9924,55.6943,55.7469,87000.0
2014-10-21 15:00:00,63.57,63.62,63.4,63.44,119100.0,55.7294,55.7732,55.5804,55.6154,119100.0
2014-10-21 15:10:00,63.44,63.76,63.41,63.76,213800.0,55.6154,55.896,55.5891,55.896,213800.0
2014-10-21 15:20:00,63.75,63.86,63.46,63.54,159200.0,55.8872,55.9836,55.633,55.7031,159200.0
2014-10-21 15:30:00,63.53,63.74,63.38,63.46,194800.0,55.6943,55.8784,55.5628,55.633,194800.0
2014-10-21 15:40:00,63.46,63.56,63.32,63.35,264300.0,55.633,55.7206,55.5102,55.5365,264300.0
2014-10-21 15:50:00,63.35,63.57,63.31,63.45,435800.0,55.5365,55.7294,55.5015,55.6242,435800.0
2014-10-22 09:30:00,63.9,63.98,63.36,63.7,363300.0,56.0187,56.0888,55.5453,55.8434,363300.0
2014-10-22 09:40:00,63.69,63.84,63.4,63.58,173200.0,55.8346,55.9661,55.5804,55.7382,173200.0
2014-10-22 09:50:00,63.59,63.69,63.28,63.65,166200.0,55.7469,55.8346,55.4752,55.7995,166200.0
2014-10-22 10:00:00,63.64,63.65,63.34,63.45,110800.0,55.7908,55.7995,55.5278,55.6242,110800.0
2014-10-22 10:10:00,63.43,64.08,63.43,64.08,82300.0,55.6067,56.1765,55.6067,56.1765,82300.0
2014-10-22 10:20:00,64.06,64.12,63.65,63.65,87500.0,56.159,56.2116,55.7995,55.7995,87500.0
2014-10-22 10:30:00,63.65,63.86,63.59,63.72,170800.0,55.7995,55.9836,55.7469,55.8609,170800.0
2014-10-22 10:40:00,63.71,63.95,63.57,63.95,207900.0,55.8521,56.0625,55.7294,56.0625,207900.0
2014-10-22 10:50:00,63.94,64.21,63.94,64.02,54400.0,56.0538,56.2905,56.0538,56.1239,54400.0
2014-10-22 11:00:00,64.02,64.13,63.81,64.13,109300.0,56.1239,56.2203,55.9398,56.2203,109300.0
2014-10-22 11:10:00,64.13,64.39,64.12,64.35,57100.0,56.2203,56.4483,56.2116,56.4132,57100.0
2014-10-22 11:20:00,64.34,64.54,64.33,64.46,36400.0,56.4044,56.5798,56.3957,56.5096,36400.0
2014-10-22 11:30:00,64.49,64.57,64.25,64.47,51900.0,56.5359,56.6061,56.3255,56.5184,51900.0
2014-10-22 11:40:00,64.45,64.68,64.44,64.57,59900.0,56.5009,56.7025,56.4921,56.6061,59900.0
2014-10-22 11:50:00,64.55,64.68,64.41,64.47,57900.0,56.5885,56.7025,56.4658,56.5184,57900.0
2014-10-22 12:00:00,64.45,64.62,64.27,64.35,36300.0,56.5009,56.6499,56.3431,56.4132,36300.0
2014-10-22 12:10:00,64.35,64.41,64.1,64.15,62100.0,56.4132,56.4658,56.194,56.2379,62100.0
2014-10-22 12:20:00,64.14,64.43,64.14,64.43,37100.0,56.2291,56.4833,56.2291,56.4833,37100.0
2014-10-22 12:30:00,64.42,64.45,64.18,64.25,159400.0,56.4746,56.5009,56.2642,56.3255,159400.0
2014-10-22 12:40:00,64.25,64.26,63.73,63.74,107600.0,56.3255,56.3343,55.8697,55.8784,107600.0
2014-10-22 12:50:00,63.71,64.01,63.71,63.95,61400.0,55.8521,56.1151,55.8521,56.0625,61400.0
2014-10-22 13:00:00,63.98,63.99,63.74,63.8,110100.0,56.0888,56.0976,55.8784,55.931,110100.0
2014-10-22 13:10:00,63.8,63.82,63.42,63.52,168500.0,55.931,55.9486,55.5979,55.6856,168500.0
2014-10-22 13:20:00,63.52,63.53,63.05,63.1,80200.0,55.6856,55.6943,55.2735,55.3174,80200.0
2014-10-22 13:30:00,63.1,63.35,62.87,63.27,112300.0,55.3174,55.5365,55.1157,55.4664,112300.0
2014-10-22 13:40:00,63.28,63.45,63.2,63.24,61600.0,55.4752,55.6242,55.405,55.4401,61600.0
2014-10-22 13:50:00,63.22,63.5,63.15,63.41,82300.0,55.4226,55.668,55.3612,55.5891,82300.0
2014-10-22 14:00:00,63.39,63.46,63.15,63.43,52400.0,55.5716,55.633,55.3612,55.6067,52400.0
2014-10-22 14:10:00,63.43,63.46,63.1,63.12,100100.0,55.6067,55.633,55.3174,55.3349,100100.0
2014-10-22 14:20:00,63.11,63.32,63.01,63.29,58800.0,55.3261,55.5102,55.2385,55.4839,58800.0
2014-10-22 14:30:00,63.29,63.36,63.1,63.16,52400.0,55.4839,55.5453,55.3174,55.37,52400.0
2014-10-22 14:40:00,63.17,63.43,63.17,63.39,52500.0,55.3787,55.6067,55.3787,55.5716,52500.0
2014-10-22 14:50:00,63.41,63.55,63.15,63.55,60300.0,55.5891,55.7119,55.3612,55.7119,60300.0
2014-10-22 15:00:00,63.56,63.69,63.3,63.55,109800.0,55.7206,55.8346,55.4927,55.7119,109800.0
2014-10-22 15:10:00,63.56,63.88,63.54,63.8,180600.0,55.7206,56.0012,55.7031,55.931,180600.0
2014-10-22 15:20:00,63.79,64.01,63.63,63.95,159100.0,55.9223,56.1151,55.782,56.0625,159100.0
2014-10-22 15:30:00,63.96,63.96,63.5,63.61,226500.0,56.0713,56.0713,55.668,55.7645,226500.0
2014-10-22 15:40:00,63.62,63.71,63.52,63.58,191700.0,55.7732,55.8521,55.6856,55.7382,191700.0
2014-10-22 15:50:00,63.58,63.6,63.34,63.41,238800.0,55.7382,55.7557,55.5278,55.5891,238800.0
2014-10-23 09:30:00,61.8,61.86,60.2,61.68,729400.0,54.1777,54.2303,52.775,54.0725,729400.0
2014-10-23 09:40:00,61.67,61.96,61.11,61.69,415000.0,54.0637,54.318,53.5728,54.0813,415000.0
2014-10-23 09:50:00,61.7,61.73,60.37,61.42,161700.0,54.09,54.1163,52.9241,53.8446,161700.0
2014-10-23 10:00:00,61.44,62.23,61.34,62.09,259200.0,53.8621,54.5547,53.7744,54.4319,259200.0
2014-10-23 10:10:00,62.1,62.11,61.19,61.72,297000.0,54.4407,54.4495,53.6429,54.1076,297000.0
2014-10-23 10:20:00,61.71,61.86,61.21,61.6,112100.0,54.0988,54.2303,53.6605,54.0024,112100.0
2014-10-23 10:30:00,61.61,62.03,61.43,61.97,171500.0,54.0111,54.3793,53.8533,54.3267,171500.0
2014-10-23 10:40:00,62.0,62.47,61.86,61.95,338900.0,54.353,54.7651,54.2303,54.3092,338900.0
2014-10-23 10:50:00,61.92,62.0,61.86,61.87,114300.0,54.2829,54.353,54.2303,54.2391,114300.0
2014-10-23 11:00:00,61.86,61.91,61.6,61.75,272100.0,54.2303,54.2741,54.0024,54.1339,272100.0
2014-10-23 11:10:00,61.75,62.02,61.75,61.92,84400.0,54.1339,54.3706,54.1339,54.2829,84400.0
2014-10-23 11:20:00,61.92,62.01,61.87,61.98,73300.0,54.2829,54.3618,54.2391,54.3355,73300.0
2014-10-23 11:30:00,62.01,62.05,61.89,61.98,81800.0,54.3618,54.3969,54.2566,54.3355,81800.0
2014-10-23 11:40:00,61.97,62.01,61.65,61.83,120800.0,54.3267,54.3618,54.0462,54.204,120800.0
2014-10-23 11:50:00,61.81,62.02,61.81,61.93,104900.0,54.1865,54.3706,54.1865,54.2917,104900.0
2014-10-23 12:00:00,61.93,62.04,61.92,61.98,74200.0,54.2917,54.3881,54.2829,54.3355,74200.0
2014-10-23 12:10:00,61.98,62.03,61.94,61.94,56800.0,54.3355,54.3793,54.3004,54.3004,56800.0
2014-10-23 12:20:00,61.95,62.05,60.55,62.0,50700.0,54.3092,54.3969,53.0819,54.353,50700.0
2014-10-23 12:30:00,61.99,62.0,61.78,61.8,72600.0,54.3443,54.353,54.1602,54.1777,72600.0
2014-10-23 12:40:00,61.8,61.93,61.61,61.67,105400.0,54.1777,54.2917,54.0111,54.0637,105400.0
2014-10-23 12:50:00,61.67,61.94,61.62,61.92,75000.0,54.0637,54.3004,54.0199,54.2829,75000.0
2014-10-23 13:00:00,61.93,62.0,61.86,61.97,39900.0,54.2917,54.353,54.2303,54.3267,39900.0
2014-10-23 13:10:00,61.99,62.02,61.89,61.92,74800.0,54.3443,54.3706,54.2566,54.2829,74800.0
2014-10-23 13:20:00,61.93,62.0,61.9,61.93,40600.0,54.2917,54.353,54.2654,54.2917,40600.0
2014-10-23 13:30:00,61.93,61.99,61.84,61.97,93200.0,54.2917,54.3443,54.2128,54.3267,93200.0
2014-10-23 13:40:00,61.96,62.07,61.93,61.98,166000.0,54.318,54.4144,54.2917,54.3355,166000.0
2014-10-23 13:50:00,61.98,61.99,61.74,61.84,101300.0,54.3355,54.3443,54.1251,54.2128,101300.0
2014-10-23 14:00:00,61.83,62.0,61.83,61.98,113900.0,54.204,54.353,54.204,54.3355,113900.0
2014-10-23 14:10:00,61.99,62.16,61.93,62.12,167500.0,54.3443,54.4933,54.2917,54.4582,167500.0
2014-10-23 14:20:00,62.12,62.2,61.78,62.05,124200.0,54.4582,54.5284,54.1602,54.3969,124200.0
2014-10-23 14:30:00,62.05,62.17,61.9,62.07,188100.0,54.3969,54.5021,54.2654,54.4144,188100.0
2014-10-23 14:40:00,62.1,62.35,62.1,62.24,171400.0,54.4407,54.6599,54.4407,54.5634,171400.0
2014-10-23 14:50:00,62.24,62.29,61.39,61.39,181600.0,54.5634,54.6073,53.8183,53.8183,181600.0
2014-10-23 15:00:00,61.39,61.59,60.45,61.39,372100.0,53.8183,53.9936,52.9942,53.8183,372100.0
2014-10-23 15:10:00,61.36,61.91,61.31,61.91,256500.0,53.792,54.2741,53.7481,54.2741,256500.0
2014-10-23 15:20:00,61.9,61.97,61.7,61.92,217300.0,54.2654,54.3267,54.09,54.2829,217300.0
2014-10-23 15:30:00,61.93,62.1,61.81,61.94,195500.0,54.2917,54.4407,54.1865,54.3004,195500.0
2014-10-23 15:40:00,61.94,62.22,61.92,62.02,238400.0,54.3004,54.5459,54.2829,54.3706,238400.0
2014-10-23 15:50:00,62.02,62.46,61.76,62.29,408700.0,54.3706,54.7563,54.1426,54.6073,408700.0
2014-10-24 09:30:00,61.68,62.22,61.35,62.22,223700.0,54.0725,54.5459,53.7832,54.5459,223700.0
2014-10-24 09:40:00,62.21,62.5,61.97,62.27,73100.0,54.5371,54.7914,54.3267,54.5897,73100.0
2014-10-24 09:50:00,62.26,62.79,61.97,62.59,139600.0,54.581,55.0456,54.3267,54.8703,139600.0
2014-10-24 10:00:00,62.6,62.77,61.88,62.31,142200.0,54.879,55.0281,54.2478,54.6248,142200.0
2014-10-24 10:10:00,62.31,62.47,62.09,62.47,126500.0,54.6248,54.7651,54.4319,54.7651,126500.0
2014-10-24 10:20:00,62.48,62.97,62.48,62.94,113300.0,54.7738,55.2034,54.7738,55.1771,113300.0
2014-10-24 10:30:00,62.95,63.28,62.69,62.97,91000.0,55.1859,55.4752,54.9579,55.2034,91000.0
2014-10-24 10:40:00,62.95,63.29,62.95,63.23,69400.0,55.1859,55.4839,55.1859,55.4313,69400.0
2014-10-24 10:50:00,63.24,63.55,63.21,63.37,73500.0,55.4401,55.7119,55.4138,55.5541,73500.0
2014-10-24 11:00:00,63.37,63.38,63.05,63.1,59000.0,55.5541,55.5628,55.2735,55.3174,59000.0
2014-10-24 11:10:00,63.13,63.38,63.06,63.33,28100.0,55.3437,55.5628,55.2823,55.519,28100.0
2014-10-24 11:20:00,63.35,63.61,63.23,63.25,33100.0,55.5365,55.7645,55.4313,55.4489,33100.0
2014-10-24 11:30:00,63.25,63.61,63.19,63.58,30500.0,55.4489,55.7645,55.3963,55.7382,30500.0
2014-10-24 11:40:00,63.61,63.85,63.53,63.66,44700.0,55.7645,55.9749,55.6943,55.8083,44700.0
2014-10-24 11:50:00,63.67,63.67,63.26,63.64,41700.0,55.8171,55.8171,55.4576,55.7908,41700.0
2014-10-24 12:00:00,63.64,63.68,63.39,63.41,16800.0,55.7908,55.8258,55.5716,55.5891,16800.0
2014-10-24 12:10:00,63.39,63.72,63.38,63.54,25400.0,55.5716,55.8609,55.5628,55.7031,25400.0
2014-10-24 12:20:00,63.55,63.57,63.45,63.5,18300.0,55.7119,55.7294,55.6242,55.668,18300.0
2014-10-24 12:30:00,63.49,63.63,63.49,63.55,21700.0,55.6593,55.782,55.6593,55.7119,21700.0
2014-10-24 12:40:00,63.56,63.61,63.52,63.6,20900.0,55.7206,55.7645,55.6856,55.7557,20900.0
2014-10-24 12:50:00,63.56,63.62,63.43,63.59,31700.0,55.7206,55.7732,55.6067,55.7469,31700.0
2014-10-24 13:00:00,63.61,63.74,63.52,63.7,48700.0,55.7645,55.8784,55.6856,55.8434,48700.0
2014-10-24 13:10:00,63.7,63.75,63.48,63.53,18000.0,55.8434,55.8872,55.6505,55.6943,18000.0
2014-10-24 13:20:00,63.54,63.71,63.54,63.66,12900.0,55.7031,55.8521,55.7031,55.8083,12900.0
2014-10-24 13:30:00,63.69,63.88,63.69,63.87,22400.0,55.8346,56.0012,55.8346,55.9924,22400.0
2014-10-24 13:40:00,63.86,63.91,63.82,63.9,37800.0,55.9836,56.0275,55.9486,56.0187,37800.0
2014-10-24 13:50:00,63.89,64.11,63.88,64.01,50200.0,56.0099,56.2028,56.0012,56.1151,50200.0
2014-10-24 14:00:00,64.02,64.26,64.02,64.26,48100.0,56.1239,56.3343,56.1239,56.3343,48100.0
2014-10-24 14:10:00,64.26,64.34,64.12,64.33,40200.0,56.3343,56.4044,56.2116,56.3957,40200.0
2014-10-24 14:20:00,64.33,64.47,64.33,64.46,45000.0,56.3957,56.5184,56.3957,56.5096,45000.0
2014-10-24 14:30:00,64.44,64.6,64.43,64.59,48300.0,56.4921,56.6324,56.4833,56.6236,48300.0
2014-10-24 14:40:00,64.58,64.8,64.57,64.69,67100.0,56.6148,56.8077,56.6061,56.7113,67100.0
2014-10-24 14:50:00,64.68,64.92,64.68,64.82,93300.0,56.7025,56.9129,56.7025,56.8252,93300.0
2014-10-24 15:00:00,64.82,64.99,64.7,64.71,84900.0,56.8252,56.9742,56.72,56.7288,84900.0
2014-10-24 15:10:00,64.7,64.73,64.34,64.4,94200.0,56.72,56.7463,56.4044,56.457,94200.0
2014-10-24 15:20:00,64.4,64.41,64.14,64.23,102100.0,56.457,56.4658,56.2291,56.308,102100.0
2014-10-24 15:30:00,64.22,64.53,64.21,64.35,109600.0,56.2992,56.571,56.2905,56.4132,109600.0
2014-10-24 15:40:00,64.34,64.59,64.34,64.55,127900.0,56.4044,56.6236,56.4044,56.5885,127900.0
2014-10-24 15:50:00,64.55,64.64,64.51,64.54,231200.0,56.5885,56.6674,56.5535,56.5798,231200.0
2014-10-27 09:30:00,63.9,64.37,63.86,64.22,63900.0,56.0187,56.4307,55.9836,56.2992,63900.0
2014-10-27 09:40:00,64.09,64.34,63.73,64.25,76800.0,56.1853,56.4044,55.8697,56.3255,76800.0
2014-10-27 09:50:00,64.25,64.25,63.52,63.73,36000.0,56.3255,56.3255,55.6856,55.8697,36000.0
2014-10-27 10:00:00,63.76,63.85,63.39,63.81,29300.0,55.896,55.9749,55.5716,55.9398,29300.0
2014-10-27 10:10:00,63.87,64.1,63.75,64.02,40800.0,55.9924,56.194,55.8872,56.1239,40800.0
2014-10-27 10:20:00,64.02,64.02,63.68,63.73,29200.0,56.1239,56.1239,55.8258,55.8697,29200.0
2014-10-27 10:30:00,63.7,63.71,63.4,63.52,43200.0,55.8434,55.8521,55.5804,55.6856,43200.0
2014-10-27 10:40:00,63.55,64.19,63.53,64.13,48600.0,55.7119,56.2729,55.6943,56.2203,48600.0
2014-10-27 10:50:00,64.13,64.17,63.78,63.88,28500.0,56.2203,56.2554,55.9135,56.0012,28500.0
2014-10-27 11:00:00,63.91,64.06,63.76,63.88,34800.0,56.0275,56.159,55.896,56.0012,34800.0
2014-10-27 11:10:00,63.9,64.16,63.81,63.85,24700.0,56.0187,56.2466,55.9398,55.9749,24700.0
2014-10-27 11:20:00,63.86,63.93,63.7,63.93,19200.0,55.9836,56.045,55.8434,56.045,19200.0
2014-10-27 11:30:00,63.94,64.08,63.77,63.77,18000.0,56.0538,56.1765,55.9047,55.9047,18000.0
2014-10-27 11:40:00,63.75,63.82,63.6,63.6,31000.0,55.8872,55.9486,55.7557,55.7557,31000.0
2014-10-27 11:50:00,63.59,63.64,63.5,63.59,39500.0,55.7469,55.7908,55.668,55.7469,39500.0
2014-10-27 12:00:00,63.56,63.95,63.55,63.86,14700.0,55.7206,56.0625,55.7119,55.9836,14700.0
2014-10-27 12:10:00,63.89,63.9,63.68,63.82,12900.0,56.0099,56.0187,55.8258,55.9486,12900.0
2014-10-27 12:20:00,63.87,63.96,63.64,63.64,20000.0,55.9924,56.0713,55.7908,55.7908,20000.0
2014-10-27 12:30:00,63.66,63.72,63.56,63.68,15900.0,55.8083,55.8609,55.7206,55.8258,15900.0
2014-10-27 12:40:00,63.66,63.8,63.61,63.7,15300.0,55.8083,55.931,55.7645,55.8434,15300.0
2014-10-27 12:50:00,63.71,63.87,63.64,63.83,13700.0,55.8521,55.9924,55.7908,55.9573,13700.0
2014-10-27 13:00:00,63.86,64.11,63.86,63.99,13200.0,55.9836,56.2028,55.9836,56.0976,13200.0
2014-10-27 13:10:00,64.01,64.21,63.99,64.17,25600.0,56.1151,56.2905,56.0976,56.2554,25600.0
2014-10-27 13:20:00,64.17,64.27,63.99,64.05,20400.0,56.2554,56.3431,56.0976,56.1502,20400.0
2014-10-27 13:30:00,64.06,64.12,63.86,63.86,23400.0,56.159,56.2116,55.9836,55.9836,23400.0
2014-10-27 13:40:00,63.88,64.05,63.85,64.04,16600.0,56.0012,56.1502,55.9749,56.1414,16600.0
2014-10-27 13:50:00,64.05,64.14,63.95,64.06,14800.0,56.1502,56.2291,56.0625,56.159,14800.0
2014-10-27 14:00:00,64.08,64.08,63.95,64.05,32300.0,56.1765,56.1765,56.0625,56.1502,32300.0
2014-10-27 14:10:00,64.08,64.19,63.99,64.17,15900.0,56.1765,56.2729,56.0976,56.2554,15900.0
2014-10-27 14:20:00,64.17,64.2,64.0,64.1,22800.0,56.2554,56.2817,56.1064,56.194,22800.0
2014-10-27 14:30:00,64.06,64.08,63.89,63.89,64800.0,56.159,56.1765,56.0099,56.0099,64800.0
2014-10-27 14:40:00,63.91,64.01,63.82,64.01,73900.0,56.0275,56.1151,55.9486,56.1151,73900.0
2014-10-27 14:50:00,64.0,64.03,63.8,63.92,42700.0,56.1064,56.1327,55.931,56.0362,42700.0
2014-10-27 15:00:00,63.95,64.07,63.87,63.95,50100.0,56.0625,56.1677,55.9924,56.0625,50100.0
2014-10-27 15:10:00,63.95,64.02,63.79,63.87,65600.0,56.0625,56.1239,55.9223,55.9924,65600.0
2014-10-27 15:20:00,63.89,63.89,63.73,63.76,57500.0,56.0099,56.0099,55.8697,55.896,57500.0
2014-10-27 15:30:00,63.75,63.83,63.69,63.8,92600.0,55.8872,55.9573,55.8346,55.931,92600.0
2014-10-27 15:40:00,63.79,63.95,63.69,63.94,127600.0,55.9223,56.0625,55.8346,56.0538,127600.0
2014-10-27 15:50:00,63.94,63.95,63.79,63.83,214500.0,56.0538,56.0625,55.9223,55.9573,214500.0
2014-10-28 09:30:00,64.27,64.69,64.22,64.3,37700.0,56.3431,56.7113,56.2992,56.3694,37700.0
2014-10-28 09:40:00,64.37,64.37,63.98,64.13,55700.0,56.4307,56.4307,56.0888,56.2203,55700.0
2014-10-28 09:50:00,64.15,64.25,64.1,64.25,33900.0,56.2379,56.3255,56.194,56.3255,33900.0
2014-10-28 10:00:00,64.22,64.48,64.15,64.28,64700.0,56.2992,56.5272,56.2379,56.3518,64700.0
2014-10-28 10:10:00,64.27,64.42,64.23,64.35,29900.0,56.3431,56.4746,56.308,56.4132,29900.0
2014-10-28 10:20:00,64.32,64.49,64.21,64.47,39300.0,56.3869,56.5359,56.2905,56.5184,39300.0
2014-10-28 10:30:00,64.44,64.86,64.42,64.82,46900.0,56.4921,56.8603,56.4746,56.8252,46900.0
2014-10-28 10:40:00,64.8,64.89,64.62,64.62,27400.0,56.8077,56.8866,56.6499,56.6499,27400.0
2014-10-28 10:50:00,64.61,64.92,64.58,64.86,26900.0,56.6411,56.9129,56.6148,56.8603,26900.0
2014-10-28 11:00:00,64.81,64.98,64.81,64.94,19900.0,56.8165,56.9655,56.8165,56.9304,19900.0
2014-10-28 11:10:00,64.95,65.04,64.91,64.91,31300.0,56.9392,57.0181,56.9041,56.9041,31300.0
2014-10-28 11:20:00,64.89,65.02,64.84,64.96,29400.0,56.8866,57.0005,56.8427,56.9479,29400.0
2014-10-28 11:30:00,64.96,65.0,64.89,64.9,37500.0,56.9479,56.983,56.8866,56.8953,37500.0
2014-10-28 11:40:00,64.93,65.07,64.87,64.89,19700.0,56.9216,57.0444,56.869,56.8866,19700.0
2014-10-28 11:50:00,64.89,64.89,64.63,64.65,22000.0,56.8866,56.8866,56.6587,56.6762,22000.0
2014-10-28 12:00:00,64.67,64.85,64.66,64.68,18300.0,56.6937,56.8515,56.685,56.7025,18300.0
2014-10-28 12:10:00,64.68,64.88,64.62,64.77,22100.0,56.7025,56.8778,56.6499,56.7814,22100.0
2014-10-28 12:20:00,64.78,64.87,64.73,64.77,33000.0,56.7902,56.869,56.7463,56.7814,33000.0
2014-10-28 12:30:00,64.73,64.83,64.67,64.67,16000.0,56.7463,56.834,56.6937,56.6937,16000.0
2014-10-28 12:40:00,64.67,64.67,64.49,64.53,22700.0,56.6937,56.6937,56.5359,56.571,22700.0
2014-10-28 12:50:00,64.53,64.69,64.48,64.64,23900.0,56.571,56.7113,56.5272,56.6674,23900.0
2014-10-28 13:00:00,64.64,64.69,64.55,64.67,37000.0,56.6674,56.7113,56.5885,56.6937,37000.0
2014-10-28 13:10:00,64.67,64.75,64.58,64.66,42800.0,56.6937,56.7639,56.6148,56.685,42800.0
2014-10-28 13:20:00,64.66,64.85,64.66,64.8,21800.0,56.685,56.8515,56.685,56.8077,21800.0
2014-10-28 13:30:00,64.81,64.88,64.74,64.86,10600.0,56.8165,56.8778,56.7551,56.8603,10600.0
2014-10-28 13:40:00,64.86,65.06,64.84,65.03,33000.0,56.8603,57.0356,56.8427,57.0093,33000.0
2014-10-28 13:50:00,65.02,65.21,65.01,65.11,30700.0,57.0005,57.1671,56.9918,57.0794,30700.0
2014-10-28 14:00:00,65.11,65.35,65.06,65.3,39500.0,57.0794,57.2898,57.0356,57.246,39500.0
2014-10-28 14:10:00,65.3,65.55,65.3,65.51,70600.0,57.246,57.4652,57.246,57.4301,70600.0
2014-10-28 14:20:00,65.5,65.6,65.48,65.57,23700.0,57.4213,57.509,57.4038,57.4827,23700.0
2014-10-28 14:30:00,65.57,65.65,65.46,65.57,49400.0,57.4827,57.5528,57.3863,57.4827,49400.0
2014-10-28 14:40:00,65.57,65.66,65.51,65.62,41100.0,57.4827,57.5616,57.4301,57.5265,41100.0
2014-10-28 14:50:00,65.61,65.66,65.48,65.51,25200.0,57.5178,57.5616,57.4038,57.4301,25200.0
2014-10-28 15:00:00,65.5,65.79,65.5,65.69,42600.0,57.4213,57.6756,57.4213,57.5879,42600.0
2014-10-28 15:10:00,65.69,65.71,65.56,65.57,56700.0,57.5879,57.6054,57.4739,57.4827,56700.0
2014-10-28 15:20:00,65.58,65.66,65.56,65.62,61100.0,57.4915,57.5616,57.4739,57.5265,61100.0
2014-10-28 15:30:00,65.62,65.86,65.57,65.86,105700.0,57.5265,57.7369,57.4827,57.7369,105700.0
2014-10-28 15:40:00,65.86,65.86,65.6,65.65,102000.0,57.7369,57.7369,57.509,57.5528,102000.0
2014-10-28 15:50:00,65.65,65.9,65.64,65.9,214400.0,57.5528,57.772,57.5441,57.772,214400.0
2014-10-29 09:30:00,66.1,66.8,66.07,66.5,120100.0,57.9473,58.561,57.921,58.298,120100.0
2014-10-29 09:40:00,66.51,66.88,66.43,66.86,79300.0,58.3068,58.6311,58.2366,58.6136,79300.0
2014-10-29 09:50:00,66.87,67.29,66.85,67.29,94000.0,58.6224,58.9906,58.6048,58.9906,94000.0
2014-10-29 10:00:00,67.31,67.37,66.79,66.83,162200.0,59.0081,59.0607,58.5522,58.5873,162200.0
2014-10-29 10:10:00,66.79,66.86,66.44,66.65,102800.0,58.5522,58.6136,58.2454,58.4295,102800.0
2014-10-29 10:20:00,66.63,66.88,66.55,66.75,93600.0,58.412,58.6311,58.3418,58.5172,93600.0
2014-10-29 10:30:00,66.75,67.09,66.73,66.93,115700.0,58.5172,58.8152,58.4996,58.675,115700.0
2014-10-29 10:40:00,66.94,67.12,66.88,66.88,132800.0,58.6837,58.8415,58.6311,58.6311,132800.0
2014-10-29 10:50:00,66.89,66.93,66.56,66.6,84300.0,58.6399,58.675,58.3506,58.3857,84300.0
2014-10-29 11:00:00,66.6,66.97,66.6,66.93,45000.0,58.3857,58.71,58.3857,58.675,45000.0
2014-10-29 11:10:00,66.95,67.04,66.87,66.89,51000.0,58.6925,58.7714,58.6224,58.6399,51000.0
2014-10-29 11:20:00,66.89,67.16,66.87,66.99,55500.0,58.6399,58.8766,58.6224,58.7276,55500.0
2014-10-29 11:30:00,67.01,67.03,66.84,66.87,33300.0,58.7451,58.7626,58.5961,58.6224,33300.0
2014-10-29 11:40:00,66.88,67.03,66.87,66.9,23300.0,58.6311,58.7626,58.6224,58.6487,23300.0
2014-10-29 11:50:00,66.89,67.0,66.79,66.95,22300.0,58.6399,58.7363,58.5522,58.6925,22300.0
2014-10-29 12:00:00,66.96,67.01,66.79,66.88,18100.0,58.7013,58.7451,58.5522,58.6311,18100.0
2014-10-29 12:10:00,66.81,66.88,66.72,66.81,22400.0,58.5698,58.6311,58.4909,58.5698,22400.0
2014-10-29 12:20:00,66.83,66.83,66.64,66.64,22200.0,58.5873,58.5873,58.4207,58.4207,22200.0
2014-10-29 12:30:00,66.63,66.81,66.55,66.79,31100.0,58.412,58.5698,58.3418,58.5522,31100.0
2014-10-29 12:40:00,66.8,66.88,66.74,66.76,48800.0,58.561,58.6311,58.5084,58.5259,48800.0
2014-10-29 12:50:00,66.76,67.09,66.71,66.94,64400.0,58.5259,58.8152,58.4821,58.6837,64400.0
2014-10-29 13:00:00,66.95,67.02,66.81,66.82,56800.0,58.6925,58.7539,58.5698,58.5785,56800.0
2014-10-29 13:10:00,66.8,66.88,66.7,66.7,32800.0,58.561,58.6311,58.4733,58.4733,32800.0
2014-10-29 13:20:00,66.68,66.77,66.64,66.72,28300.0,58.4558,58.5347,58.4207,58.4909,28300.0
2014-10-29 13:30:00,66.73,66.77,66.48,66.55,31700.0,58.4996,58.5347,58.2805,58.3418,31700.0
2014-10-29 13:40:00,66.55,66.6,66.46,66.52,60900.0,58.3418,58.3857,58.2629,58.3155,60900.0
2014-10-29 13:50:00,66.51,66.58,66.29,66.58,50500.0,58.3068,58.3681,58.1139,58.3681,50500.0
2014-10-29 14:00:00,66.58,66.58,65.94,66.27,79300.0,58.3681,58.3681,57.8071,58.0964,79300.0
2014-10-29 14:10:00,66.3,66.5,65.94,66.15,110700.0,58.1227,58.298,57.8071,57.9912,110700.0
2014-10-29 14:20:00,66.16,66.62,66.16,66.62,110600.0,57.9999,58.4032,57.9999,58.4032,110600.0
2014-10-29 14:30:00,66.59,66.73,66.29,66.51,75400.0,58.3769,58.4996,58.1139,58.3068,75400.0
2014-10-29 14:40:00,66.48,66.66,66.24,66.29,32500.0,58.2805,58.4383,58.0701,58.1139,32500.0
2014-10-29 14:50:00,66.28,66.53,66.17,66.5,51200.0,58.1051,58.3243,58.0087,58.298,51200.0
2014-10-29 15:00:00,66.45,66.48,66.02,66.05,47200.0,58.2542,58.2805,57.8772,57.9035,47200.0
2014-10-29 15:10:00,66.07,66.35,65.98,66.35,44800.0,57.921,58.1665,57.8421,58.1665,44800.0
2014-10-29 15:20:00,66.39,66.42,66.16,66.26,48000.0,58.2016,58.2279,57.9999,58.0876,48000.0
2014-10-29 15:30:00,66.3,66.63,66.29,66.44,92800.0,58.1227,58.412,58.1139,58.2454,92800.0
2014-10-29 15:40:00,66.45,66.61,66.42,66.45,110000.0,58.2542,58.3944,58.2279,58.2542,110000.0
2014-10-29 15:50:00,66.46,66.53,66.38,66.45,211300.0,58.2629,58.3243,58.1928,58.2542,211300.0
2014-10-30 09:30:00,66.28,66.8,66.12,66.48,95100.0,58.1051,58.561,57.9649,58.2805,95100.0
2014-10-30 09:40:00,66.5,66.64,66.31,66.38,78700.0,58.298,58.4207,58.1314,58.1928,78700.0
2014-10-30 09:50:00,66.41,66.52,66.16,66.21,105900.0,58.2191,58.3155,57.9999,58.0438,105900.0
2014-10-30 10:00:00,66.18,66.43,65.99,66.34,73200.0,58.0175,58.2366,57.8509,58.1577,73200.0
2014-10-30 10:10:00,66.37,66.63,66.23,66.23,154000.0,58.184,58.412,58.0613,58.0613,154000.0
2014-10-30 10:20:00,66.24,66.24,65.98,66.11,202900.0,58.0701,58.0701,57.8421,57.9561,202900.0
2014-10-30 10:30:00,66.1,66.14,65.8,66.14,90800.0,57.9473,57.9824,57.6843,57.9824,90800.0
2014-10-30 10:40:00,66.14,66.2,65.82,66.01,88800.0,57.9824,58.035,57.7019,57.8684,88800.0
2014-10-30 10:50:00,66.03,66.34,66.0,66.25,49900.0,57.886,58.1577,57.8597,58.0788,49900.0
2014-10-30 11:00:00,66.24,66.47,66.24,66.32,72100.0,58.0701,58.2717,58.0701,58.1402,72100.0
2014-10-30 11:10:00,66.31,66.5,66.24,66.31,43400.0,58.1314,58.298,58.0701,58.1314,43400.0
2014-10-30 11:20:00,66.32,66.44,66.21,66.35,40000.0,58.1402,58.2454,58.0438,58.1665,40000.0
2014-10-30 11:30:00,66.34,66.49,66.29,66.44,24500.0,58.1577,58.2892,58.1139,58.2454,24500.0
2014-10-30 11:40:00,66.44,66.78,66.44,66.7,38100.0,58.2454,58.5435,58.2454,58.4733,38100.0
2014-10-30 11:50:00,66.66,66.93,66.55,66.92,25800.0,58.4383,58.675,58.3418,58.6662,25800.0
2014-10-30 12:00:00,66.94,66.98,66.78,66.84,24400.0,58.6837,58.7188,58.5435,58.5961,24400.0
2014-10-30 12:10:00,66.88,66.93,66.72,66.82,16700.0,58.6311,58.675,58.4909,58.5785,16700.0
2014-10-30 12:20:00,66.83,66.88,66.76,66.88,16900.0,58.5873,58.6311,58.5259,58.6311,16900.0
2014-10-30 12:30:00,66.9,66.98,66.85,66.9,19000.0,58.6487,58.7188,58.6048,58.6487,19000.0
2014-10-30 12:40:00,66.9,67.04,66.82,67.04,12600.0,58.6487,58.7714,58.5785,58.7714,12600.0
2014-10-30 12:50:00,67.06,67.08,66.88,66.97,16100.0,58.7889,58.8065,58.6311,58.71,16100.0
2014-10-30 13:00:00,66.97,67.09,66.97,67.07,12100.0,58.71,58.8152,58.71,58.7977,12100.0
2014-10-30 13:10:00,67.06,67.34,67.03,67.3,35200.0,58.7889,59.0344,58.7626,58.9993,35200.0
2014-10-30 13:20:00,67.28,67.41,67.28,67.3,41300.0,58.9818,59.0958,58.9818,58.9993,41300.0
2014-10-30 13:30:00,67.31,67.49,67.31,67.49,9100.0,59.0081,59.1659,59.0081,59.1659,9100.0
2014-10-30 13:40:00,67.46,67.58,67.37,67.56,28000.0,59.1396,59.2448,59.0607,59.2273,28000.0
2014-10-30 13:50:00,67.42,67.7,67.37,67.66,25800.0,59.1045,59.35,59.0607,59.3149,25800.0
2014-10-30 14:00:00,67.67,67.75,67.59,67.7,29800.0,59.3237,59.3938,59.2536,59.35,29800.0
2014-10-30 14:10:00,67.72,67.82,67.63,67.65,48100.0,59.3675,59.4552,59.2886,59.3062,48100.0
2014-10-30 14:20:00,67.62,67.67,67.5,67.53,49700.0,59.2799,59.3237,59.1747,59.201,49700.0
2014-10-30 14:30:00,67.54,67.61,67.52,67.61,26000.0,59.2097,59.2711,59.1922,59.2711,26000.0
2014-10-30 14:40:00,67.6,67.61,67.4,67.42,48900.0,59.2623,59.2711,59.087,59.1045,48900.0
2014-10-30 14:50:00,67.41,67.42,67.15,67.2,44900.0,59.0958,59.1045,58.8678,58.9117,44900.0
2014-10-30 15:00:00,67.2,67.31,67.16,67.19,90400.0,58.9117,59.0081,58.8766,58.9029,90400.0
2014-10-30 15:10:00,67.19,67.51,67.19,67.5,48200.0,58.9029,59.1834,58.9029,59.1747,48200.0
2014-10-30 15:20:00,67.5,67.54,67.26,67.35,65300.0,59.1747,59.2097,58.9643,59.0432,65300.0
2014-10-30 15:30:00,67.35,67.57,67.34,67.51,82200.0,59.0432,59.236,59.0344,59.1834,82200.0
2014-10-30 15:40:00,67.52,67.76,67.49,67.75,124200.0,59.1922,59.4026,59.1659,59.3938,124200.0
2014-10-30 15:50:00,67.73,67.89,67.69,67.82,206300.0,59.3763,59.5166,59.3412,59.4552,206300.0
2014-10-31 09:30:00,68.33,68.73,68.32,68.48,88900.0,59.9023,60.253,59.8935,60.0338,88900.0
2014-10-31 09:40:00,68.44,68.44,68.04,68.04,57600.0,59.9987,59.9987,59.6481,59.6481,57600.0
2014-10-31 09:50:00,68.09,68.12,67.81,68.07,89200.0,59.6919,59.7182,59.4464,59.6744,89200.0
2014-10-31 10:00:00,68.05,68.09,67.89,67.92,72600.0,59.6568,59.6919,59.5166,59.5429,72600.0
2014-10-31 10:10:00,67.91,68.19,67.9,68.05,62600.0,59.5341,59.7796,59.5253,59.6568,62600.0
2014-10-31 10:20:00,68.05,68.25,68.0,68.22,62400.0,59.6568,59.8322,59.613,59.8059,62400.0
2014-10-31 10:30:00,68.19,68.24,68.06,68.13,48800.0,59.7796,59.8234,59.6656,59.727,48800.0
2014-10-31 10:40:00,68.08,68.16,68.0,68.03,35800.0,59.6831,59.7533,59.613,59.6393,35800.0
2014-10-31 10:50:00,68.03,68.39,68.01,68.28,40900.0,59.6393,59.9549,59.6218,59.8585,40900.0
2014-10-31 11:00:00,68.3,68.4,68.21,68.21,30100.0,59.876,59.9637,59.7971,59.7971,30100.0
2014-10-31 11:10:00,68.2,68.4,68.2,68.4,35000.0,59.7883,59.9637,59.7883,59.9637,35000.0
2014-10-31 11:20:00,68.42,68.57,68.38,68.5,36800.0,59.9812,60.1127,59.9461,60.0513,36800.0
2014-10-31 11:30:00,68.53,68.55,68.38,68.38,37200.0,60.0776,60.0952,59.9461,59.9461,37200.0
2014-10-31 11:40:00,68.38,68.53,68.35,68.39,33900.0,59.9461,60.0776,59.9198,59.9549,33900.0
2014-10-31 11:50:00,68.38,68.48,68.37,68.43,33400.0,59.9461,60.0338,59.9374,59.99,33400.0
2014-10-31 12:00:00,68.4,68.47,68.32,68.43,24600.0,59.9637,60.025,59.8935,59.99,24600.0
2014-10-31 12:10:00,68.43,68.52,68.34,68.38,46100.0,59.99,60.0689,59.9111,59.9461,46100.0
2014-10-31 12:20:00,68.36,68.46,68.32,68.39,24500.0,59.9286,60.0163,59.8935,59.9549,24500.0
2014-10-31 12:30:00,68.4,68.49,68.35,68.36,29600.0,59.9637,60.0426,59.9198,59.9286,29600.0
2014-10-31 12:40:00,68.35,68.48,68.34,68.47,18900.0,59.9198,60.0338,59.9111,60.025,18900.0
2014-10-31 12:50:00,68.48,68.58,68.42,68.46,26800.0,60.0338,60.1215,59.9812,60.0163,26800.0
2014-10-31 13:00:00,68.47,68.58,68.37,68.45,29900.0,60.025,60.1215,59.9374,60.0075,29900.0
2014-10-31 13:10:00,68.44,68.5,68.35,68.49,20500.0,59.9987,60.0513,59.9198,60.0426,20500.0
2014-10-31 13:20:00,68.49,68.58,68.38,68.38,42800.0,60.0426,60.1215,59.9461,59.9461,42800.0
2014-10-31 13:30:00,68.41,68.45,68.08,68.26,37600.0,59.9724,60.0075,59.6831,59.8409,37600.0
2014-10-31 13:40:00,68.28,68.3,68.13,68.13,18700.0,59.8585,59.876,59.727,59.727,18700.0
2014-10-31 13:50:00,68.14,68.18,67.96,67.99,25800.0,59.7357,59.7708,59.5779,59.6042,25800.0
2014-10-31 14:00:00,67.98,68.04,67.91,67.98,25500.0,59.5955,59.6481,59.5341,59.5955,25500.0
2014-10-31 14:10:00,67.99,68.1,67.89,67.9,45000.0,59.6042,59.7007,59.5166,59.5253,45000.0
2014-10-31 14:20:00,67.89,67.97,67.87,67.9,20700.0,59.5166,59.5867,59.499,59.5253,20700.0
2014-10-31 14:30:00,67.9,67.93,67.81,67.84,34800.0,59.5253,59.5516,59.4464,59.4727,34800.0
2014-10-31 14:40:00,67.84,67.88,67.58,67.6,41900.0,59.4727,59.5078,59.2448,59.2623,41900.0
2014-10-31 14:50:00,67.59,67.73,67.59,67.7,28300.0,59.2536,59.3763,59.2536,59.35,28300.0
2014-10-31 15:00:00,67.72,67.77,67.6,67.67,26300.0,59.3675,59.4114,59.2623,59.3237,26300.0
2014-10-31 15:10:00,67.67,67.76,67.62,67.66,33800.0,59.3237,59.4026,59.2799,59.3149,33800.0
2014-10-31 15:20:00,67.67,67.8,67.6,67.75,25600.0,59.3237,59.4377,59.2623,59.3938,25600.0
2014-10-31 15:30:00,67.76,67.84,67.69,67.72,40300.0,59.4026,59.4727,59.3412,59.3675,40300.0
2014-10-31 15:40:00,67.74,67.86,67.73,67.83,58700.0,59.3851,59.4903,59.3763,59.464,58700.0
2014-10-31 15:50:00,67.83,67.95,67.74,67.95,161400.0,59.464,59.5692,59.3851,59.5692,161400.0
2014-11-03 09:30:00,68.4,68.41,67.66,67.78,67900.0,59.9637,59.9724,59.3149,59.4201,67900.0
2014-11-03 09:40:00,67.79,68.3,67.78,68.28,28000.0,59.4289,59.876,59.4201,59.8585,28000.0
2014-11-03 09:50:00,68.28,68.91,68.28,68.75,86800.0,59.8585,60.4108,59.8585,60.2705,86800.0
2014-11-03 10:00:00,68.77,68.99,68.34,68.45,90200.0,60.288,60.4809,59.9111,60.0075,90200.0
2014-11-03 10:10:00,68.48,68.51,68.28,68.33,29100.0,60.0338,60.0601,59.8585,59.9023,29100.0
2014-11-03 10:20:00,68.32,68.35,68.2,68.32,32700.0,59.8935,59.9198,59.7883,59.8935,32700.0
2014-11-03 10:30:00,68.31,68.66,68.31,68.64,47400.0,59.8848,60.1916,59.8848,60.1741,47400.0
2014-11-03 10:40:00,68.62,68.94,68.59,68.85,73200.0,60.1565,60.4371,60.1302,60.3582,73200.0
2014-11-03 10:50:00,68.84,69.18,68.8,69.17,65900.0,60.3494,60.6475,60.3143,60.6387,65900.0
2014-11-03 11:00:00,69.16,69.3,69.04,69.04,88900.0,60.6299,60.7527,60.5247,60.5247,88900.0
2014-11-03 11:10:00,69.05,69.1,68.93,68.93,30900.0,60.5335,60.5773,60.4283,60.4283,30900.0
2014-11-03 11:20:00,68.92,69.05,68.9,68.99,17900.0,60.4195,60.5335,60.402,60.4809,17900.0
2014-11-03 11:30:00,68.96,69.09,68.96,68.98,16600.0,60.4546,60.5686,60.4546,60.4721,16600.0
2014-11-03 11:40:00,69.0,69.07,68.84,68.9,28100.0,60.4897,60.551,60.3494,60.402,28100.0
2014-11-03 11:50:00,68.9,68.91,68.64,68.72,68000.0,60.402,60.4108,60.1741,60.2442,68000.0
2014-11-03 12:00:00,68.72,68.96,68.72,68.88,19100.0,60.2442,60.4546,60.2442,60.3845,19100.0
2014-11-03 12:10:00,68.87,68.94,68.73,68.85,20000.0,60.3757,60.4371,60.253,60.3582,20000.0
2014-11-03 12:20:00,68.84,68.86,68.79,68.8,10500.0,60.3494,60.3669,60.3056,60.3143,10500.0
2014-11-03 12:30:00,68.81,68.93,68.8,68.88,15300.0,60.3231,60.4283,60.3143,60.3845,15300.0
2014-11-03 12:40:00,68.88,68.97,68.83,68.89,9400.0,60.3845,60.4634,60.3406,60.3932,9400.0
2014-11-03 12:50:00,68.92,69.25,68.85,69.2,43800.0,60.4195,60.7088,60.3582,60.665,43800.0
2014-11-03 13:00:00,69.2,69.2,68.97,69.02,23500.0,60.665,60.665,60.4634,60.5072,23500.0
2014-11-03 13:10:00,69.0,69.11,68.8,68.8,22800.0,60.4897,60.5861,60.3143,60.3143,22800.0
2014-11-03 13:20:00,68.8,68.88,68.79,68.79,60600.0,60.3143,60.3845,60.3056,60.3056,60600.0
2014-11-03 13:30:00,68.8,68.8,68.64,68.66,41100.0,60.3143,60.3143,60.1741,60.1916,41100.0
2014-11-03 13:40:00,68.65,68.71,68.44,68.47,44900.0,60.1828,60.2354,59.9987,60.025,44900.0
2014-11-03 13:50:00,68.49,68.59,68.45,68.47,32600.0,60.0426,60.1302,60.0075,60.025,32600.0
2014-11-03 14:00:00,68.45,68.49,68.37,68.47,18000.0,60.0075,60.0426,59.9374,60.025,18000.0
2014-11-03 14:10:00,68.49,68.54,68.43,68.49,26900.0,60.0426,60.0864,59.99,60.0426,26900.0
2014-11-03 14:20:00,68.49,68.59,68.35,68.35,29100.0,60.0426,60.1302,59.9198,59.9198,29100.0
2014-11-03 14:30:00,68.34,68.35,68.17,68.27,23100.0,59.9111,59.9198,59.762,59.8497,23100.0
2014-11-03 14:40:00,68.24,68.37,68.2,68.37,26400.0,59.8234,59.9374,59.7883,59.9374,26400.0
2014-11-03 14:50:00,68.36,68.38,68.28,68.31,19100.0,59.9286,59.9461,59.8585,59.8848,19100.0
2014-11-03 15:00:00,68.31,68.39,68.28,68.34,13100.0,59.8848,59.9549,59.8585,59.9111,13100.0
2014-11-03 15:10:00,68.33,68.42,68.29,68.29,23300.0,59.9023,59.9812,59.8672,59.8672,23300.0
2014-11-03 15:20:00,68.29,68.36,68.17,68.19,27900.0,59.8672,59.9286,59.762,59.7796,27900.0
2014-11-03 15:30:00,68.2,68.27,68.17,68.2,29300.0,59.7883,59.8497,59.762,59.7883,29300.0
2014-11-03 15:40:00,68.21,68.43,68.2,68.33,52100.0,59.7971,59.99,59.7883,59.9023,52100.0
2014-11-03 15:50:00,68.33,68.45,68.29,68.39,71100.0,59.9023,60.0075,59.8672,59.9549,71100.0
2014-11-04 09:30:00,67.53,67.66,67.48,67.56,189500.0,59.201,59.3149,59.1571,59.2273,189500.0
2014-11-04 09:40:00,67.57,67.6,66.76,66.76,168500.0,59.236,59.2623,58.5259,58.5259,168500.0
2014-11-04 09:50:00,66.75,67.09,66.64,67.05,102100.0,58.5172,58.8152,58.4207,58.7802,102100.0
2014-11-04 10:00:00,67.05,67.48,67.05,67.48,186800.0,58.7802,59.1571,58.7802,59.1571,186800.0
2014-11-04 10:10:00,67.48,67.49,67.13,67.28,65700.0,59.1571,59.1659,58.8503,58.9818,65700.0
2014-11-04 10:20:00,67.26,67.38,67.05,67.06,51600.0,58.9643,59.0695,58.7802,58.7889,51600.0
2014-11-04 10:30:00,67.05,67.21,66.76,66.78,68200.0,58.7802,58.9204,58.5259,58.5435,68200.0
2014-11-04 10:40:00,66.77,66.86,66.54,66.65,48900.0,58.5347,58.6136,58.3331,58.4295,48900.0
2014-11-04 10:50:00,66.63,66.69,66.32,66.34,59200.0,58.412,58.4646,58.1402,58.1577,59200.0
2014-11-04 11:00:00,66.35,66.48,66.21,66.37,62800.0,58.1665,58.2805,58.0438,58.184,62800.0
2014-11-04 11:10:00,66.36,66.46,66.24,66.25,92100.0,58.1753,58.2629,58.0701,58.0788,92100.0
2014-11-04 11:20:00,66.25,66.66,66.25,66.62,72600.0,58.0788,58.4383,58.0788,58.4032,72600.0
2014-11-04 11:30:00,66.64,66.82,66.57,66.81,111200.0,58.4207,58.5785,58.3594,58.5698,111200.0
2014-11-04 11:40:00,66.82,66.82,66.55,66.6,31000.0,58.5785,58.5785,58.3418,58.3857,31000.0
2014-11-04 11:50:00,66.6,66.72,66.57,66.58,23400.0,58.3857,58.4909,58.3594,58.3681,23400.0
2014-11-04 12:00:00,66.6,66.99,66.58,66.99,45500.0,58.3857,58.7276,58.3681,58.7276,45500.0
2014-11-04 12:10:00,66.99,67.32,66.99,67.23,106800.0,58.7276,59.0169,58.7276,58.938,106800.0
2014-11-04 12:20:00,67.24,67.34,67.21,67.24,102000.0,58.9467,59.0344,58.9204,58.9467,102000.0
2014-11-04 12:30:00,67.22,67.27,67.11,67.15,49800.0,58.9292,58.973,58.8328,58.8678,49800.0
2014-11-04 12:40:00,67.16,67.32,67.15,67.28,43500.0,58.8766,59.0169,58.8678,58.9818,43500.0
2014-11-04 12:50:00,67.28,67.46,67.23,67.45,56800.0,58.9818,59.1396,58.938,59.1308,56800.0
2014-11-04 13:00:00,67.44,67.46,67.25,67.3,26500.0,59.1221,59.1396,58.9555,58.9993,26500.0
2014-11-04 13:10:00,67.28,67.36,67.22,67.25,65000.0,58.9818,59.0519,58.9292,58.9555,65000.0
2014-11-04 13:20:00,67.25,67.5,67.23,67.27,57500.0,58.9555,59.1747,58.938,58.973,57500.0
2014-11-04 13:30:00,67.26,67.34,67.21,67.24,25100.0,58.9643,59.0344,58.9204,58.9467,25100.0
2014-11-04 13:40:00,67.23,67.27,67.11,67.11,34600.0,58.938,58.973,58.8328,58.8328,34600.0
2014-11-04 13:50:00,67.11,67.22,67.11,67.17,42800.0,58.8328,58.9292,58.8328,58.8854,42800.0
2014-11-04 14:00:00,67.18,67.18,66.86,66.88,47000.0,58.8941,58.8941,58.6136,58.6311,47000.0
2014-11-04 14:10:00,66.88,66.89,66.56,66.59,63500.0,58.6311,58.6399,58.3506,58.3769,63500.0
2014-11-04 14:20:00,66.58,66.73,66.5,66.52,56400.0,58.3681,58.4996,58.298,58.3155,56400.0
2014-11-04 14:30:00,66.5,66.55,66.3,66.55,60300.0,58.298,58.3418,58.1227,58.3418,60300.0
2014-11-04 14:40:00,66.56,66.57,66.25,66.36,74100.0,58.3506,58.3594,58.0788,58.1753,74100.0
2014-11-04 14:50:00,66.36,66.72,66.34,66.72,61600.0,58.1753,58.4909,58.1577,58.4909,61600.0
2014-11-04 15:00:00,66.71,66.73,66.52,66.6,82700.0,58.4821,58.4996,58.3155,58.3857,82700.0
2014-11-04 15:10:00,66.59,66.59,66.42,66.45,64600.0,58.3769,58.3769,58.2279,58.2542,64600.0
2014-11-04 15:20:00,66.45,66.52,66.2,66.29,120600.0,58.2542,58.3155,58.035,58.1139,120600.0
2014-11-04 15:30:00,66.28,66.31,66.15,66.16,164200.0,58.1051,58.1314,57.9912,57.9999,164200.0
2014-11-04 15:40:00,66.15,66.27,66.08,66.27,201200.0,57.9912,58.0964,57.9298,58.0964,201200.0
2014-11-04 15:50:00,66.28,66.52,66.28,66.31,363400.0,58.1051,58.3155,58.1051,58.1314,363400.0
2014-11-05 09:30:00,67.25,67.27,66.81,66.82,78700.0,58.9555,58.973,58.5698,58.5785,78700.0
2014-11-05 09:40:00,66.88,66.98,66.77,66.78,44500.0,58.6311,58.7188,58.5347,58.5435,44500.0
2014-11-05 09:50:00,66.78,67.04,66.75,66.99,38300.0,58.5435,58.7714,58.5172,58.7276,38300.0
2014-11-05 10:00:00,67.0,67.14,66.85,67.14,51000.0,58.7363,58.8591,58.6048,58.8591,51000.0
2014-11-05 10:10:00,67.12,67.2,67.08,67.09,21700.0,58.8415,58.9117,58.8065,58.8152,21700.0
2014-11-05 10:20:00,67.1,67.14,66.88,66.95,72900.0,58.824,58.8591,58.6311,58.6925,72900.0
2014-11-05 10:30:00,66.95,67.12,66.85,67.04,36500.0,58.6925,58.8415,58.6048,58.7714,36500.0
2014-11-05 10:40:00,67.02,67.07,66.85,66.86,60400.0,58.7539,58.7977,58.6048,58.6136,60400.0
2014-11-05 10:50:00,66.87,66.94,66.84,66.92,35500.0,58.6224,58.6837,58.5961,58.6662,35500.0
2014-11-05 11:00:00,66.96,67.11,66.93,67.11,54100.0,58.7013,58.8328,58.675,58.8328,54100.0
2014-11-05 11:10:00,67.15,67.27,67.09,67.24,23800.0,58.8678,58.973,58.8152,58.9467,23800.0
2014-11-05 11:20:00,67.25,67.44,67.18,67.41,34700.0,58.9555,59.1221,58.8941,59.0958,34700.0
2014-11-05 11:30:00,67.4,67.4,67.09,67.15,30300.0,59.087,59.087,58.8152,58.8678,30300.0
2014-11-05 11:40:00,67.16,67.26,66.94,66.94,29700.0,58.8766,58.9643,58.6837,58.6837,29700.0
2014-11-05 11:50:00,66.95,67.03,66.88,67.02,59200.0,58.6925,58.7626,58.6311,58.7539,59200.0
2014-11-05 12:00:00,67.01,67.24,66.96,67.13,28300.0,58.7451,58.9467,58.7013,58.8503,28300.0
2014-11-05 12:10:00,67.13,67.19,67.02,67.04,24000.0,58.8503,58.9029,58.7539,58.7714,24000.0
2014-11-05 12:20:00,67.05,67.28,67.05,67.22,11400.0,58.7802,58.9818,58.7802,58.9292,11400.0
2014-11-05 12:30:00,67.23,67.27,67.11,67.22,31200.0,58.938,58.973,58.8328,58.9292,31200.0
2014-11-05 12:40:00,67.23,67.43,67.23,67.4,27200.0,58.938,59.1133,58.938,59.087,27200.0
2014-11-05 12:50:00,67.41,67.48,67.32,67.38,24800.0,59.0958,59.1571,59.0169,59.0695,24800.0
2014-11-05 13:00:00,67.38,67.45,67.23,67.31,53800.0,59.0695,59.1308,58.938,59.0081,53800.0
2014-11-05 13:10:00,67.3,67.5,67.23,67.23,21700.0,58.9993,59.1747,58.938,58.938,21700.0
2014-11-05 13:20:00,67.23,67.33,67.17,67.26,18600.0,58.938,59.0256,58.8854,58.9643,18600.0
2014-11-05 13:30:00,67.28,67.32,66.98,66.98,37300.0,58.9818,59.0169,58.7188,58.7188,37300.0
2014-11-05 13:40:00,66.96,67.0,66.81,66.85,37200.0,58.7013,58.7363,58.5698,58.6048,37200.0
2014-11-05 13:50:00,66.85,66.87,66.81,66.84,62800.0,58.6048,58.6224,58.5698,58.5961,62800.0
2014-11-05 14:00:00,66.84,67.19,66.84,67.15,39000.0,58.5961,58.9029,58.5961,58.8678,39000.0
2014-11-05 14:10:00,67.16,67.31,67.16,67.3,30700.0,58.8766,59.0081,58.8766,58.9993,30700.0
2014-11-05 14:20:00,67.3,67.32,67.25,67.3,28200.0,58.9993,59.0169,58.9555,58.9993,28200.0
2014-11-05 14:30:00,67.29,67.31,67.12,67.14,26100.0,58.9906,59.0081,58.8415,58.8591,26100.0
2014-11-05 14:40:00,67.14,67.17,67.06,67.13,30800.0,58.8591,58.8854,58.7889,58.8503,30800.0
2014-11-05 14:50:00,67.13,67.18,67.02,67.09,33100.0,58.8503,58.8941,58.7539,58.8152,33100.0
2014-11-05 15:00:00,67.11,67.42,67.11,67.41,56500.0,58.8328,59.1045,58.8328,59.0958,56500.0
2014-11-05 15:10:00,67.41,67.42,67.2,67.21,64200.0,59.0958,59.1045,58.9117,58.9204,64200.0
2014-11-05 15:20:00,67.22,67.27,67.11,67.12,62800.0,58.9292,58.973,58.8328,58.8415,62800.0
2014-11-05 15:30:00,67.12,67.27,67.09,67.23,51000.0,58.8415,58.973,58.8152,58.938,51000.0
2014-11-05 15:40:00,67.24,67.3,67.2,67.3,90800.0,58.9467,58.9993,58.9117,58.9993,90800.0
2014-11-05 15:50:00,67.3,67.41,67.29,67.32,151700.0,58.9993,59.0958,58.9906,59.0169,151700.0
2014-11-06 09:30:00,67.48,68.01,67.3,67.94,78400.0,59.1571,59.6218,58.9993,59.5604,78400.0
2014-11-06 09:40:00,67.9,68.07,67.7,67.95,81000.0,59.5253,59.6744,59.35,59.5692,81000.0
2014-11-06 09:50:00,67.98,67.98,67.61,67.8,38300.0,59.5955,59.5955,59.2711,59.4377,38300.0
2014-11-06 10:00:00,67.83,67.88,67.49,67.6,14400.0,59.464,59.5078,59.1659,59.2623,14400.0
2014-11-06 10:10:00,67.62,67.62,67.28,67.35,32100.0,59.2799,59.2799,58.9818,59.0432,32100.0
2014-11-06 10:20:00,67.35,67.35,67.05,67.15,76800.0,59.0432,59.0432,58.7802,58.8678,76800.0
2014-11-06 10:30:00,67.15,67.17,66.95,67.11,33700.0,58.8678,58.8854,58.6925,58.8328,33700.0
2014-11-06 10:40:00,67.11,67.28,67.1,67.21,46800.0,58.8328,58.9818,58.824,58.9204,46800.0
2014-11-06 10:50:00,67.22,67.38,67.19,67.37,36600.0,58.9292,59.0695,58.9029,59.0607,36600.0
2014-11-06 11:00:00,67.36,67.62,67.36,67.62,50300.0,59.0519,59.2799,59.0519,59.2799,50300.0
2014-11-06 11:10:00,67.62,67.62,67.42,67.55,36700.0,59.2799,59.2799,59.1045,59.2185,36700.0
2014-11-06 11:20:00,67.55,67.82,67.5,67.78,101700.0,59.2185,59.4552,59.1747,59.4201,101700.0
2014-11-06 11:30:00,67.79,67.81,67.56,67.58,34700.0,59.4289,59.4464,59.2273,59.2448,34700.0
2014-11-06 11:40:00,67.59,67.65,67.51,67.56,29000.0,59.2536,59.3062,59.1834,59.2273,29000.0
2014-11-06 11:50:00,67.58,67.61,67.51,67.58,25500.0,59.2448,59.2711,59.1834,59.2448,25500.0
2014-11-06 12:00:00,67.58,67.74,67.55,67.71,18100.0,59.2448,59.3851,59.2185,59.3588,18100.0
2014-11-06 12:10:00,67.71,67.76,67.65,67.69,27500.0,59.3588,59.4026,59.3062,59.3412,27500.0
2014-11-06 12:20:00,67.68,67.68,67.5,67.56,48700.0,59.3325,59.3325,59.1747,59.2273,48700.0
2014-11-06 12:30:00,67.56,67.58,67.42,67.43,26200.0,59.2273,59.2448,59.1045,59.1133,26200.0
2014-11-06 12:40:00,67.44,67.61,67.43,67.61,10200.0,59.1221,59.2711,59.1133,59.2711,10200.0
2014-11-06 12:50:00,67.61,67.61,67.34,67.4,43000.0,59.2711,59.2711,59.0344,59.087,43000.0
2014-11-06 13:00:00,67.4,67.49,67.35,67.41,21400.0,59.087,59.1659,59.0432,59.0958,21400.0
2014-11-06 13:10:00,67.43,67.56,67.43,67.54,9500.0,59.1133,59.2273,59.1133,59.2097,9500.0
2014-11-06 13:20:00,67.57,67.76,67.54,67.76,33700.0,59.236,59.4026,59.2097,59.4026,33700.0
2014-11-06 13:30:00,67.74,67.75,67.51,67.69,21500.0,59.3851,59.3938,59.1834,59.3412,21500.0
2014-11-06 13:40:00,67.69,67.69,67.61,67.62,11500.0,59.3412,59.3412,59.2711,59.2799,11500.0
2014-11-06 13:50:00,67.64,67.75,67.64,67.73,24300.0,59.2974,59.3938,59.2974,59.3763,24300.0
2014-11-06 14:00:00,67.73,67.75,67.67,67.73,19000.0,59.3763,59.3938,59.3237,59.3763,19000.0
2014-11-06 14:10:00,67.72,67.72,67.45,67.45,35500.0,59.3675,59.3675,59.1308,59.1308,35500.0
2014-11-06 14:20:00,67.47,67.54,67.41,67.54,19600.0,59.1484,59.2097,59.0958,59.2097,19600.0
2014-11-06 14:30:00,67.56,67.56,67.42,67.47,25900.0,59.2273,59.2273,59.1045,59.1484,25900.0
2014-11-06 14:40:00,67.48,67.54,67.38,67.54,28600.0,59.1571,59.2097,59.0695,59.2097,28600.0
2014-11-06 14:50:00,67.54,67.73,67.54,67.69,18800.0,59.2097,59.3763,59.2097,59.3412,18800.0
2014-11-06 15:00:00,67.7,67.74,67.56,67.57,32500.0,59.35,59.3851,59.2273,59.236,32500.0
2014-11-06 15:10:00,67.58,67.67,67.56,67.62,26700.0,59.2448,59.3237,59.2273,59.2799,26700.0
2014-11-06 15:20:00,67.62,67.78,67.62,67.77,24400.0,59.2799,59.4201,59.2799,59.4114,24400.0
2014-11-06 15:30:00,67.78,67.81,67.7,67.77,42700.0,59.4201,59.4464,59.35,59.4114,42700.0
2014-11-06 15:40:00,67.78,67.81,67.65,67.69,93700.0,59.4201,59.4464,59.3062,59.3412,93700.0
2014-11-06 15:50:00,67.71,67.81,67.69,67.74,185600.0,59.3588,59.4464,59.3412,59.3851,185600.0
2014-11-07 09:30:00,67.13,67.13,66.62,66.92,64900.0,58.8503,58.8503,58.4032,58.6662,64900.0
2014-11-07 09:40:00,66.85,66.97,66.69,66.89,39000.0,58.6048,58.71,58.4646,58.6399,39000.0
2014-11-07 09:50:00,66.82,66.82,66.56,66.58,59900.0,58.5785,58.5785,58.3506,58.3681,59900.0
2014-11-07 10:00:00,66.58,66.88,66.58,66.88,54600.0,58.3681,58.6311,58.3681,58.6311,54600.0
2014-11-07 10:10:00,66.89,66.97,66.82,66.88,48800.0,58.6399,58.71,58.5785,58.6311,48800.0
2014-11-07 10:20:00,66.88,66.95,66.82,66.85,47600.0,58.6311,58.6925,58.5785,58.6048,47600.0
2014-11-07 10:30:00,66.83,67.02,66.8,67.02,36800.0,58.5873,58.7539,58.561,58.7539,36800.0
2014-11-07 10:40:00,67.02,67.08,66.84,67.07,14300.0,58.7539,58.8065,58.5961,58.7977,14300.0
2014-11-07 10:50:00,67.06,67.23,67.05,67.18,23200.0,58.7889,58.938,58.7802,58.8941,23200.0
2014-11-07 11:00:00,67.19,67.2,66.84,66.87,48200.0,58.9029,58.9117,58.5961,58.6224,48200.0
2014-11-07 11:10:00,66.87,67.07,66.85,67.07,22700.0,58.6224,58.7977,58.6048,58.7977,22700.0
2014-11-07 11:20:00,67.08,67.14,67.01,67.11,53700.0,58.8065,58.8591,58.7451,58.8328,53700.0
2014-11-07 11:30:00,67.12,67.22,67.11,67.19,30000.0,58.8415,58.9292,58.8328,58.9029,30000.0
2014-11-07 11:40:00,67.18,67.31,67.13,67.26,29300.0,58.8941,59.0081,58.8503,58.9643,29300.0
2014-11-07 11:50:00,67.27,67.34,67.24,67.25,34100.0,58.973,59.0344,58.9467,58.9555,34100.0
2014-11-07 12:00:00,67.27,67.28,67.18,67.21,21700.0,58.973,58.9818,58.8941,58.9204,21700.0
2014-11-07 12:10:00,67.22,67.27,67.08,67.25,29500.0,58.9292,58.973,58.8065,58.9555,29500.0
2014-11-07 12:20:00,67.27,67.3,67.11,67.12,30600.0,58.973,58.9993,58.8328,58.8415,30600.0
2014-11-07 12:30:00,67.12,67.22,67.11,67.18,20000.0,58.8415,58.9292,58.8328,58.8941,20000.0
2014-11-07 12:40:00,67.19,67.26,67.17,67.26,10600.0,58.9029,58.9643,58.8854,58.9643,10600.0
2014-11-07 12:50:00,67.28,67.32,67.22,67.32,15000.0,58.9818,59.0169,58.9292,59.0169,15000.0
2014-11-07 13:00:00,67.33,67.47,67.32,67.44,17600.0,59.0256,59.1484,59.0169,59.1221,17600.0
2014-11-07 13:10:00,67.43,67.44,67.33,67.4,14700.0,59.1133,59.1221,59.0256,59.087,14700.0
2014-11-07 13:20:00,67.41,67.51,67.41,67.51,11600.0,59.0958,59.1834,59.0958,59.1834,11600.0
2014-11-07 13:30:00,67.5,67.61,67.5,67.55,10400.0,59.1747,59.2711,59.1747,59.2185,10400.0
2014-11-07 13:40:00,67.55,67.58,67.45,67.53,13100.0,59.2185,59.2448,59.1308,59.201,13100.0
2014-11-07 13:50:00,67.54,67.55,67.39,67.42,13700.0,59.2097,59.2185,59.0782,59.1045,13700.0
2014-11-07 14:00:00,67.4,67.45,67.35,67.38,17400.0,59.087,59.1308,59.0432,59.0695,17400.0
2014-11-07 14:10:00,67.39,67.39,67.3,67.32,16600.0,59.0782,59.0782,58.9993,59.0169,16600.0
2014-11-07 14:20:00,67.32,67.32,67.14,67.18,33000.0,59.0169,59.0169,58.8591,58.8941,33000.0
2014-11-07 14:30:00,67.17,67.22,67.14,67.18,22300.0,58.8854,58.9292,58.8591,58.8941,22300.0
2014-11-07 14:40:00,67.18,67.24,67.12,67.19,40300.0,58.8941,58.9467,58.8415,58.9029,40300.0
2014-11-07 14:50:00,67.19,67.21,67.11,67.15,44000.0,58.9029,58.9204,58.8328,58.8678,44000.0
2014-11-07 15:00:00,67.17,67.25,67.15,67.23,49300.0,58.8854,58.9555,58.8678,58.938,49300.0
2014-11-07 15:10:00,67.22,67.22,67.03,67.11,31700.0,58.9292,58.9292,58.7626,58.8328,31700.0
2014-11-07 15:20:00,67.13,67.18,67.1,67.11,15600.0,58.8503,58.8941,58.824,58.8328,15600.0
2014-11-07 15:30:00,67.11,67.16,67.02,67.03,34500.0,58.8328,58.8766,58.7539,58.7626,34500.0
2014-11-07 15:40:00,67.04,67.05,66.96,67.01,85200.0,58.7714,58.7802,58.7013,58.7451,85200.0
2014-11-07 15:50:00,67.01,67.27,66.97,67.19,126900.0,58.7451,58.973,58.71,58.9029,126900.0
2014-11-10 09:30:00,67.11,67.39,67.03,67.24,56500.0,58.8328,59.0782,58.7626,58.9467,56500.0
2014-11-10 09:40:00,67.25,67.28,67.0,67.07,12900.0,58.9555,58.9818,58.7363,58.7977,12900.0
2014-11-10 09:50:00,67.07,67.19,66.93,66.99,52100.0,58.7977,58.9029,58.675,58.7276,52100.0
2014-11-10 10:00:00,66.97,67.28,66.91,67.26,41800.0,58.71,58.9818,58.6574,58.9643,41800.0
2014-11-10 10:10:00,67.3,67.44,67.15,67.15,43600.0,58.9993,59.1221,58.8678,58.8678,43600.0
2014-11-10 10:20:00,67.19,67.21,66.88,67.0,35000.0,58.9029,58.9204,58.6311,58.7363,35000.0
2014-11-10 10:30:00,67.02,67.3,66.99,67.29,23800.0,58.7539,58.9993,58.7276,58.9906,23800.0
2014-11-10 10:40:00,67.29,67.54,67.29,67.43,23600.0,58.9906,59.2097,58.9906,59.1133,23600.0
2014-11-10 10:50:00,67.46,67.56,67.35,67.48,45700.0,59.1396,59.2273,59.0432,59.1571,45700.0
2014-11-10 11:00:00,67.49,67.57,67.48,67.5,24600.0,59.1659,59.236,59.1571,59.1747,24600.0
2014-11-10 11:10:00,67.52,67.53,67.36,67.4,16800.0,59.1922,59.201,59.0519,59.087,16800.0
2014-11-10 11:20:00,67.39,67.43,67.22,67.25,27900.0,59.0782,59.1133,58.9292,58.9555,27900.0
2014-11-10 11:30:00,67.28,67.49,67.25,67.49,14700.0,58.9818,59.1659,58.9555,59.1659,14700.0
2014-11-10 11:40:00,67.48,67.67,67.46,67.64,23500.0,59.1571,59.3237,59.1396,59.2974,23500.0
2014-11-10 11:50:00,67.67,67.7,67.57,67.6,15800.0,59.3237,59.35,59.236,59.2623,15800.0
2014-11-10 12:00:00,67.62,67.62,67.45,67.45,15000.0,59.2799,59.2799,59.1308,59.1308,15000.0
2014-11-10 12:10:00,67.46,67.48,67.35,67.43,13800.0,59.1396,59.1571,59.0432,59.1133,13800.0
2014-11-10 12:20:00,67.41,67.44,67.39,67.43,16600.0,59.0958,59.1221,59.0782,59.1133,16600.0
2014-11-10 12:30:00,67.43,67.51,67.39,67.41,16000.0,59.1133,59.1834,59.0782,59.0958,16000.0
2014-11-10 12:40:00,67.38,67.52,67.38,67.42,50000.0,59.0695,59.1922,59.0695,59.1045,50000.0
2014-11-10 12:50:00,67.42,67.49,67.41,67.49,18100.0,59.1045,59.1659,59.0958,59.1659,18100.0
2014-11-10 13:00:00,67.48,67.58,67.43,67.56,11900.0,59.1571,59.2448,59.1133,59.2273,11900.0
2014-11-10 13:10:00,67.56,67.63,67.49,67.56,24300.0,59.2273,59.2886,59.1659,59.2273,24300.0
2014-11-10 13:20:00,67.59,67.68,67.54,67.67,9200.0,59.2536,59.3325,59.2097,59.3237,9200.0
2014-11-10 13:30:00,67.69,67.75,67.63,67.72,28500.0,59.3412,59.3938,59.2886,59.3675,28500.0
2014-11-10 13:40:00,67.72,67.75,67.64,67.67,24700.0,59.3675,59.3938,59.2974,59.3237,24700.0
2014-11-10 13:50:00,67.68,67.75,67.66,67.72,12700.0,59.3325,59.3938,59.3149,59.3675,12700.0
2014-11-10 14:00:00,67.71,67.76,67.69,67.75,20200.0,59.3588,59.4026,59.3412,59.3938,20200.0
2014-11-10 14:10:00,67.74,67.96,67.74,67.96,32800.0,59.3851,59.5779,59.3851,59.5779,32800.0
2014-11-10 14:20:00,67.93,67.96,67.76,67.79,28500.0,59.5516,59.5779,59.4026,59.4289,28500.0
2014-11-10 14:30:00,67.79,67.86,67.77,67.77,44600.0,59.4289,59.4903,59.4114,59.4114,44600.0
2014-11-10 14:40:00,67.76,67.91,67.76,67.81,31900.0,59.4026,59.5341,59.4026,59.4464,31900.0
2014-11-10 14:50:00,67.82,67.95,67.81,67.92,24200.0,59.4552,59.5692,59.4464,59.5429,24200.0
2014-11-10 15:00:00,67.91,68.08,67.9,68.06,40500.0,59.5341,59.6831,59.5253,59.6656,40500.0
2014-11-10 15:10:00,68.04,68.21,68.0,68.02,50200.0,59.6481,59.7971,59.613,59.6305,50200.0
2014-11-10 15:20:00,68.01,68.18,68.01,68.1,41900.0,59.6218,59.7708,59.6218,59.7007,41900.0
2014-11-10 15:30:00,68.1,68.11,67.98,67.98,55000.0,59.7007,59.7094,59.5955,59.5955,55000.0
2014-11-10 15:40:00,67.99,68.06,67.95,67.97,72500.0,59.6042,59.6656,59.5692,59.5867,72500.0
2014-11-10 15:50:00,67.97,68.01,67.89,67.97,127700.0,59.5867,59.6218,59.5166,59.5867,127700.0
2014-11-11 09:30:00,67.83,67.89,67.52,67.56,45600.0,59.464,59.5166,59.1922,59.2273,45600.0
2014-11-11 09:40:00,67.56,67.57,67.27,67.49,48800.0,59.2273,59.236,58.973,59.1659,48800.0
2014-11-11 09:50:00,67.5,67.56,67.37,67.38,14400.0,59.1747,59.2273,59.0607,59.0695,14400.0
2014-11-11 10:00:00,67.36,67.63,67.36,67.54,33300.0,59.0519,59.2886,59.0519,59.2097,33300.0
2014-11-11 10:10:00,67.52,67.58,67.4,67.56,27500.0,59.1922,59.2448,59.087,59.2273,27500.0
2014-11-11 10:20:00,67.56,67.65,67.56,67.62,52700.0,59.2273,59.3062,59.2273,59.2799,52700.0
2014-11-11 10:30:00,67.62,67.63,67.45,67.51,34300.0,59.2799,59.2886,59.1308,59.1834,34300.0
2014-11-11 10:40:00,67.53,67.72,67.53,67.7,23600.0,59.201,59.3675,59.201,59.35,23600.0
2014-11-11 10:50:00,67.7,67.77,67.7,67.72,20700.0,59.35,59.4114,59.35,59.3675,20700.0
2014-11-11 11:00:00,67.74,67.74,67.58,67.64,29300.0,59.3851,59.3851,59.2448,59.2974,29300.0
2014-11-11 11:10:00,67.64,67.68,67.59,67.59,14800.0,59.2974,59.3325,59.2536,59.2536,14800.0
2014-11-11 11:20:00,67.6,67.62,67.48,67.48,12400.0,59.2623,59.2799,59.1571,59.1571,12400.0
2014-11-11 11:30:00,67.48,67.51,67.35,67.36,23400.0,59.1571,59.1834,59.0432,59.0519,23400.0
2014-11-11 11:40:00,67.36,67.45,67.34,67.44,9500.0,59.0519,59.1308,59.0344,59.1221,9500.0
2014-11-11 11:50:00,67.49,67.5,67.36,67.36,27700.0,59.1659,59.1747,59.0519,59.0519,27700.0
2014-11-11 12:00:00,67.36,67.42,67.31,67.31,17800.0,59.0519,59.1045,59.0081,59.0081,17800.0
2014-11-11 12:10:00,67.33,67.41,67.32,67.4,8300.0,59.0256,59.0958,59.0169,59.087,8300.0
2014-11-11 12:20:00,67.4,67.53,67.4,67.49,15900.0,59.087,59.201,59.087,59.1659,15900.0
2014-11-11 12:30:00,67.52,67.67,67.51,67.61,18600.0,59.1922,59.3237,59.1834,59.2711,18600.0
2014-11-11 12:40:00,67.62,67.64,67.49,67.53,27000.0,59.2799,59.2974,59.1659,59.201,27000.0
2014-11-11 12:50:00,67.54,67.67,67.53,67.66,10600.0,59.2097,59.3237,59.201,59.3149,10600.0
2014-11-11 13:00:00,67.65,67.67,67.55,67.59,15400.0,59.3062,59.3237,59.2185,59.2536,15400.0
2014-11-11 13:10:00,67.57,67.57,67.39,67.47,29000.0,59.236,59.236,59.0782,59.1484,29000.0
2014-11-11 13:20:00,67.46,67.6,67.45,67.53,25500.0,59.1396,59.2623,59.1308,59.201,25500.0
2014-11-11 13:30:00,67.52,67.65,67.47,67.64,13700.0,59.1922,59.3062,59.1484,59.2974,13700.0
2014-11-11 13:40:00,67.65,67.67,67.58,67.61,49800.0,59.3062,59.3237,59.2448,59.2711,49800.0
2014-11-11 13:50:00,67.62,67.66,67.62,67.65,13700.0,59.2799,59.3149,59.2799,59.3062,13700.0
2014-11-11 14:00:00,67.65,67.66,67.57,67.57,14300.0,59.3062,59.3149,59.236,59.236,14300.0
2014-11-11 14:10:00,67.56,67.63,67.52,67.61,13800.0,59.2273,59.2886,59.1922,59.2711,13800.0
2014-11-11 14:20:00,67.62,67.63,67.54,67.59,34600.0,59.2799,59.2886,59.2097,59.2536,34600.0
2014-11-11 14:30:00,67.6,67.67,67.6,67.64,23600.0,59.2623,59.3237,59.2623,59.2974,23600.0
2014-11-11 14:40:00,67.66,67.75,67.64,67.72,23700.0,59.3149,59.3938,59.2974,59.3675,23700.0
2014-11-11 14:50:00,67.73,67.79,67.71,67.79,18100.0,59.3763,59.4289,59.3588,59.4289,18100.0
2014-11-11 15:00:00,67.8,67.85,67.79,67.81,21400.0,59.4377,59.4815,59.4289,59.4464,21400.0
2014-11-11 15:10:00,67.83,67.83,67.72,67.73,40800.0,59.464,59.464,59.3675,59.3763,40800.0
2014-11-11 15:20:00,67.74,67.8,67.72,67.74,30700.0,59.3851,59.4377,59.3675,59.3851,30700.0
2014-11-11 15:30:00,67.75,67.77,67.68,67.74,48200.0,59.3938,59.4114,59.3325,59.3851,48200.0
2014-11-11 15:40:00,67.73,67.87,67.72,67.8,41900.0,59.3763,59.499,59.3675,59.4377,41900.0
2014-11-11 15:50:00,67.81,67.84,67.69,67.76,64000.0,59.4464,59.4727,59.3412,59.4026,64000.0
2014-11-12 09:30:00,67.29,67.36,66.95,67.35,46500.0,58.9906,59.0519,58.6925,59.0432,46500.0
2014-11-12 09:40:00,67.35,67.52,66.97,67.27,49000.0,59.0432,59.1922,58.71,58.973,49000.0
2014-11-12 09:50:00,67.26,67.26,66.77,66.85,25000.0,58.9643,58.9643,58.5347,58.6048,25000.0
2014-11-12 10:00:00,66.88,67.14,66.88,67.14,51600.0,58.6311,58.8591,58.6311,58.8591,51600.0
2014-11-12 10:10:00,67.14,67.18,67.03,67.17,47800.0,58.8591,58.8941,58.7626,58.8854,47800.0
2014-11-12 10:20:00,67.14,67.17,67.0,67.02,48000.0,58.8591,58.8854,58.7363,58.7539,48000.0
2014-11-12 10:30:00,66.99,67.15,66.96,67.12,28700.0,58.7276,58.8678,58.7013,58.8415,28700.0
2014-11-12 10:40:00,67.13,67.19,66.99,67.08,21300.0,58.8503,58.9029,58.7276,58.8065,21300.0
2014-11-12 10:50:00,67.06,67.11,66.91,67.06,27500.0,58.7889,58.8328,58.6574,58.7889,27500.0
2014-11-12 11:00:00,67.03,67.07,66.88,67.06,14600.0,58.7626,58.7977,58.6311,58.7889,14600.0
2014-11-12 11:10:00,67.08,67.12,67.01,67.03,14300.0,58.8065,58.8415,58.7451,58.7626,14300.0
2014-11-12 11:20:00,67.05,67.31,67.05,67.17,59000.0,58.7802,59.0081,58.7802,58.8854,59000.0
2014-11-12 11:30:00,67.19,67.42,67.19,67.37,16800.0,58.9029,59.1045,58.9029,59.0607,16800.0
2014-11-12 11:40:00,67.37,67.55,67.37,67.54,19900.0,59.0607,59.2185,59.0607,59.2097,19900.0
2014-11-12 11:50:00,67.54,67.66,67.51,67.62,28500.0,59.2097,59.3149,59.1834,59.2799,28500.0
2014-11-12 12:00:00,67.63,67.75,67.61,67.75,33400.0,59.2886,59.3938,59.2711,59.3938,33400.0
2014-11-12 12:10:00,67.73,67.86,67.72,67.81,22200.0,59.3763,59.4903,59.3675,59.4464,22200.0
2014-11-12 12:20:00,67.81,67.84,67.76,67.81,10600.0,59.4464,59.4727,59.4026,59.4464,10600.0
2014-11-12 12:30:00,67.82,67.84,67.65,67.65,14500.0,59.4552,59.4727,59.3062,59.3062,14500.0
2014-11-12 12:40:00,67.61,67.71,67.58,67.58,23900.0,59.2711,59.3588,59.2448,59.2448,23900.0
2014-11-12 12:50:00,67.57,67.6,67.52,67.6,15500.0,59.236,59.2623,59.1922,59.2623,15500.0
2014-11-12 13:00:00,67.59,67.77,67.58,67.66,23100.0,59.2536,59.4114,59.2448,59.3149,23100.0
2014-11-12 13:10:00,67.65,67.68,67.56,67.59,8200.0,59.3062,59.3325,59.2273,59.2536,8200.0
2014-11-12 13:20:00,67.55,67.69,67.55,67.69,5900.0,59.2185,59.3412,59.2185,59.3412,5900.0
2014-11-12 13:30:00,67.72,67.73,67.65,67.68,9600.0,59.3675,59.3763,59.3062,59.3325,9600.0
2014-11-12 13:40:00,67.63,67.68,67.57,67.64,9100.0,59.2886,59.3325,59.236,59.2974,9100.0
2014-11-12 13:50:00,67.63,67.67,67.57,67.63,80800.0,59.2886,59.3237,59.236,59.2886,80800.0
2014-11-12 14:00:00,67.63,67.64,67.46,67.5,23100.0,59.2886,59.2974,59.1396,59.1747,23100.0
2014-11-12 14:10:00,67.5,67.52,67.45,67.46,9000.0,59.1747,59.1922,59.1308,59.1396,9000.0
2014-11-12 14:20:00,67.46,67.49,67.38,67.42,15200.0,59.1396,59.1659,59.0695,59.1045,15200.0
2014-11-12 14:30:00,67.41,67.48,67.35,67.41,27200.0,59.0958,59.1571,59.0432,59.0958,27200.0
2014-11-12 14:40:00,67.4,67.4,67.3,67.32,17700.0,59.087,59.087,58.9993,59.0169,17700.0
2014-11-12 14:50:00,67.31,67.36,67.24,67.36,8200.0,59.0081,59.0519,58.9467,59.0519,8200.0
2014-11-12 15:00:00,67.36,67.39,67.27,67.38,23700.0,59.0519,59.0782,58.973,59.0695,23700.0
2014-11-12 15:10:00,67.38,67.42,67.32,67.39,55200.0,59.0695,59.1045,59.0169,59.0782,55200.0
2014-11-12 15:20:00,67.41,67.44,67.27,67.33,44200.0,59.0958,59.1221,58.973,59.0256,44200.0
2014-11-12 15:30:00,67.35,67.61,67.34,67.56,45300.0,59.0432,59.2711,59.0344,59.2273,45300.0
2014-11-12 15:40:00,67.56,67.67,67.56,67.67,50800.0,59.2273,59.3237,59.2273,59.3237,50800.0
2014-11-12 15:50:00,67.66,67.7,67.49,67.56,88700.0,59.3149,59.35,59.1659,59.2273,88700.0
2014-11-13 09:30:00,67.78,68.5,67.78,68.45,84400.0,59.4201,60.0513,59.4201,60.0075,84400.0
2014-11-13 09:40:00,68.45,68.64,68.4,68.53,62900.0,60.0075,60.1741,59.9637,60.0776,62900.0
2014-11-13 09:50:00,68.5,68.57,68.41,68.46,61100.0,60.0513,60.1127,59.9724,60.0163,61100.0
2014-11-13 10:00:00,68.49,68.69,68.44,68.51,49300.0,60.0426,60.2179,59.9987,60.0601,49300.0
2014-11-13 10:10:00,68.5,68.6,68.43,68.44,25200.0,60.0513,60.139,59.99,59.9987,25200.0
2014-11-13 10:20:00,68.45,68.58,68.44,68.49,47700.0,60.0075,60.1215,59.9987,60.0426,47700.0
2014-11-13 10:30:00,68.49,68.63,68.38,68.63,54300.0,60.0426,60.1653,59.9461,60.1653,54300.0
2014-11-13 10:40:00,68.61,68.61,68.42,68.53,46300.0,60.1478,60.1478,59.9812,60.0776,46300.0
2014-11-13 10:50:00,68.54,68.58,68.49,68.55,60500.0,60.0864,60.1215,60.0426,60.0952,60500.0
2014-11-13 11:00:00,68.55,68.64,68.39,68.42,24800.0,60.0952,60.1741,59.9549,59.9812,24800.0
2014-11-13 11:10:00,68.4,68.46,68.32,68.45,24800.0,59.9637,60.0163,59.8935,60.0075,24800.0
2014-11-13 11:20:00,68.45,68.46,68.34,68.38,27700.0,60.0075,60.0163,59.9111,59.9461,27700.0
2014-11-13 11:30:00,68.39,68.39,68.01,68.03,63900.0,59.9549,59.9549,59.6218,59.6393,63900.0
2014-11-13 11:40:00,68.05,68.12,67.94,67.98,19900.0,59.6568,59.7182,59.5604,59.5955,19900.0
2014-11-13 11:50:00,67.98,68.04,67.96,68.0,15800.0,59.5955,59.6481,59.5779,59.613,15800.0
2014-11-13 12:00:00,68.0,68.05,67.85,68.05,19600.0,59.613,59.6568,59.4815,59.6568,19600.0
2014-11-13 12:10:00,68.08,68.25,68.06,68.23,21300.0,59.6831,59.8322,59.6656,59.8146,21300.0
2014-11-13 12:20:00,68.21,68.28,68.17,68.25,26700.0,59.7971,59.8585,59.762,59.8322,26700.0
2014-11-13 12:30:00,68.23,68.5,68.23,68.5,29600.0,59.8146,60.0513,59.8146,60.0513,29600.0
2014-11-13 12:40:00,68.49,68.55,68.43,68.51,29800.0,60.0426,60.0952,59.99,60.0601,29800.0
2014-11-13 12:50:00,68.52,68.59,68.44,68.44,27400.0,60.0689,60.1302,59.9987,59.9987,27400.0
2014-11-13 13:00:00,68.44,68.53,68.25,68.26,32000.0,59.9987,60.0776,59.8322,59.8409,32000.0
2014-11-13 13:10:00,68.28,68.37,68.2,68.34,34500.0,59.8585,59.9374,59.7883,59.9111,34500.0
2014-11-13 13:20:00,68.32,68.32,67.98,68.04,31800.0,59.8935,59.8935,59.5955,59.6481,31800.0
2014-11-13 13:30:00,68.04,68.04,67.86,67.98,24700.0,59.6481,59.6481,59.4903,59.5955,24700.0
2014-11-13 13:40:00,68.0,68.21,67.98,68.16,89700.0,59.613,59.7971,59.5955,59.7533,89700.0
2014-11-13 13:50:00,68.19,68.37,68.18,68.32,54400.0,59.7796,59.9374,59.7708,59.8935,54400.0
2014-11-13 14:00:00,68.31,68.43,68.26,68.35,44500.0,59.8848,59.99,59.8409,59.9198,44500.0
2014-11-13 14:10:00,68.35,68.35,68.06,68.11,38700.0,59.9198,59.9198,59.6656,59.7094,38700.0
2014-11-13 14:20:00,68.09,68.23,68.07,68.2,35500.0,59.6919,59.8146,59.6744,59.7883,35500.0
2014-11-13 14:30:00,68.19,68.45,68.19,68.41,33900.0,59.7796,60.0075,59.7796,59.9724,33900.0
2014-11-13 14:40:00,68.4,68.7,68.35,68.62,67900.0,59.9637,60.2267,59.9198,60.1565,67900.0
2014-11-13 14:50:00,68.63,68.66,68.48,68.5,57000.0,60.1653,60.1916,60.0338,60.0513,57000.0
2014-11-13 15:00:00,68.49,68.77,68.46,68.77,44500.0,60.0426,60.288,60.0163,60.288,44500.0
2014-11-13 15:10:00,68.77,68.92,68.76,68.92,87800.0,60.288,60.4195,60.2793,60.4195,87800.0
2014-11-13 15:20:00,68.92,69.0,68.79,68.79,64400.0,60.4195,60.4897,60.3056,60.3056,64400.0
2014-11-13 15:30:00,68.78,69.13,68.74,69.0,89300.0,60.2968,60.6036,60.2617,60.4897,89300.0
2014-11-13 15:40:00,69.0,69.18,68.95,69.02,115800.0,60.4897,60.6475,60.4458,60.5072,115800.0
2014-11-13 15:50:00,69.02,69.06,68.97,69.0,102800.0,60.5072,60.5423,60.4634,60.4897,102800.0
2014-11-14 09:30:00,69.06,69.37,69.04,69.25,51900.0,60.5423,60.814,60.5247,60.7088,51900.0
2014-11-14 09:40:00,69.19,69.36,69.1,69.26,32100.0,60.6562,60.8053,60.5773,60.7176,32100.0
2014-11-14 09:50:00,69.25,69.49,69.25,69.49,25800.0,60.7088,60.9192,60.7088,60.9192,25800.0
2014-11-14 10:00:00,69.5,69.79,69.5,69.6,38600.0,60.928,61.1822,60.928,61.0157,38600.0
2014-11-14 10:10:00,69.63,69.66,69.31,69.39,28600.0,61.042,61.0683,60.7614,60.8316,28600.0
2014-11-14 10:20:00,69.39,69.57,69.34,69.37,62300.0,60.8316,60.9894,60.7877,60.814,62300.0
2014-11-14 10:30:00,69.36,69.59,69.33,69.52,125700.0,60.8053,61.0069,60.779,60.9455,125700.0
2014-11-14 10:40:00,69.52,69.91,69.52,69.83,34900.0,60.9455,61.2874,60.9455,61.2173,34900.0
2014-11-14 10:50:00,69.87,69.98,69.86,69.93,30600.0,61.2524,61.3488,61.2436,61.305,30600.0
2014-11-14 11:00:00,69.94,69.98,69.77,69.91,46000.0,61.3137,61.3488,61.1647,61.2874,46000.0
2014-11-14 11:10:00,69.95,70.07,69.89,70.02,186700.0,61.3225,61.4277,61.2699,61.3839,186700.0
2014-11-14 11:20:00,70.03,70.05,69.7,69.7,51400.0,61.3926,61.4102,61.1033,61.1033,51400.0
2014-11-14 11:30:00,69.74,69.96,69.62,69.85,104400.0,61.1384,61.3313,61.0332,61.2348,104400.0
2014-11-14 11:40:00,69.84,69.88,69.64,69.65,57100.0,61.2261,61.2611,61.0507,61.0595,57100.0
2014-11-14 11:50:00,69.65,69.67,69.54,69.56,52900.0,61.0595,61.077,60.9631,60.9806,52900.0
2014-11-14 12:00:00,69.55,69.68,69.48,69.64,62300.0,60.9718,61.0858,60.9105,61.0507,62300.0
2014-11-14 12:10:00,69.62,69.69,69.55,69.69,23200.0,61.0332,61.0946,60.9718,61.0946,23200.0
2014-11-14 12:20:00,69.67,69.75,69.65,69.72,22200.0,61.077,61.1472,61.0595,61.1209,22200.0
2014-11-14 12:30:00,69.71,69.74,69.62,69.67,48600.0,61.1121,61.1384,61.0332,61.077,48600.0
2014-11-14 12:40:00,69.65,69.73,69.65,69.68,14300.0,61.0595,61.1296,61.0595,61.0858,14300.0
2014-11-14 12:50:00,69.68,69.76,69.61,69.74,55800.0,61.0858,61.1559,61.0244,61.1384,55800.0
2014-11-14 13:00:00,69.73,69.77,69.58,69.59,48600.0,61.1296,61.1647,60.9981,61.0069,48600.0
2014-11-14 13:10:00,69.6,69.65,69.51,69.58,66400.0,61.0157,61.0595,60.9368,60.9981,66400.0
2014-11-14 13:20:00,69.58,69.64,69.55,69.62,17900.0,60.9981,61.0507,60.9718,61.0332,17900.0
2014-11-14 13:30:00,69.64,69.84,69.62,69.73,29100.0,61.0507,61.2261,61.0332,61.1296,29100.0
2014-11-14 13:40:00,69.73,69.75,69.65,69.66,17300.0,61.1296,61.1472,61.0595,61.0683,17300.0
2014-11-14 13:50:00,69.65,69.69,69.53,69.58,21300.0,61.0595,61.0946,60.9543,60.9981,21300.0
2014-11-14 14:00:00,69.57,69.63,69.51,69.62,15000.0,60.9894,61.042,60.9368,61.0332,15000.0
2014-11-14 14:10:00,69.59,69.73,69.58,69.73,11200.0,61.0069,61.1296,60.9981,61.1296,11200.0
2014-11-14 14:20:00,69.72,69.72,69.57,69.65,42200.0,61.1209,61.1209,60.9894,61.0595,42200.0
2014-11-14 14:30:00,69.65,69.71,69.59,69.66,27600.0,61.0595,61.1121,61.0069,61.0683,27600.0
2014-11-14 14:40:00,69.62,69.66,69.52,69.56,16100.0,61.0332,61.0683,60.9455,60.9806,16100.0
2014-11-14 14:50:00,69.56,69.56,69.49,69.51,15000.0,60.9806,60.9806,60.9192,60.9368,15000.0
2014-11-14 15:00:00,69.51,69.66,69.49,69.62,39600.0,60.9368,61.0683,60.9192,61.0332,39600.0
2014-11-14 15:10:00,69.62,69.64,69.52,69.54,31700.0,61.0332,61.0507,60.9455,60.9631,31700.0
2014-11-14 15:20:00,69.52,69.56,69.49,69.5,66300.0,60.9455,60.9806,60.9192,60.928,66300.0
2014-11-14 15:30:00,69.51,69.62,69.5,69.61,64200.0,60.9368,61.0332,60.928,61.0244,64200.0
2014-11-14 15:40:00,69.61,69.61,69.52,69.52,65200.0,61.0244,61.0244,60.9455,60.9455,65200.0
2014-11-14 15:50:00,69.52,69.56,69.49,69.56,124900.0,60.9455,60.9806,60.9192,60.9806,124900.0
2014-11-17 09:30:00,69.24,69.28,68.8,69.0,59000.0,60.7001,60.7351,60.3143,60.4897,59000.0
2014-11-17 09:40:00,68.96,69.31,68.85,69.15,32000.0,60.4546,60.7614,60.3582,60.6212,32000.0
2014-11-17 09:50:00,69.15,69.19,68.81,68.89,18900.0,60.6212,60.6562,60.3231,60.3932,18900.0
2014-11-17 10:00:00,68.92,69.08,68.79,68.91,30700.0,60.4195,60.5598,60.3056,60.4108,30700.0
2014-11-17 10:10:00,68.89,69.0,68.77,68.95,53500.0,60.3932,60.4897,60.288,60.4458,53500.0
2014-11-17 10:20:00,68.92,69.02,68.85,68.86,40700.0,60.4195,60.5072,60.3582,60.3669,40700.0
2014-11-17 10:30:00,68.86,68.97,68.72,68.77,31100.0,60.3669,60.4634,60.2442,60.288,31100.0
2014-11-17 10:40:00,68.77,68.79,68.45,68.48,54600.0,60.288,60.3056,60.0075,60.0338,54600.0
2014-11-17 10:50:00,68.45,68.66,68.44,68.66,17100.0,60.0075,60.1916,59.9987,60.1916,17100.0
2014-11-17 11:00:00,68.65,68.69,68.42,68.43,7800.0,60.1828,60.2179,59.9812,59.99,7800.0
2014-11-17 11:10:00,68.43,68.48,68.37,68.47,17400.0,59.99,60.0338,59.9374,60.025,17400.0
2014-11-17 11:20:00,68.49,68.5,68.18,68.2,42400.0,60.0426,60.0513,59.7708,59.7883,42400.0
2014-11-17 11:30:00,68.19,68.2,68.08,68.13,26100.0,59.7796,59.7883,59.6831,59.727,26100.0
2014-11-17 11:40:00,68.14,68.26,68.13,68.23,23900.0,59.7357,59.8409,59.727,59.8146,23900.0
2014-11-17 11:50:00,68.21,68.24,68.13,68.15,27800.0,59.7971,59.8234,59.727,59.7445,27800.0
2014-11-17 12:00:00,68.15,68.2,67.84,67.84,73100.0,59.7445,59.7883,59.4727,59.4727,73100.0
2014-11-17 12:10:00,67.85,68.18,67.83,68.18,33000.0,59.4815,59.7708,59.464,59.7708,33000.0
2014-11-17 12:20:00,68.15,68.39,68.15,68.32,36000.0,59.7445,59.9549,59.7445,59.8935,36000.0
2014-11-17 12:30:00,68.36,68.42,68.33,68.37,8500.0,59.9286,59.9812,59.9023,59.9374,8500.0
2014-11-17 12:40:00,68.38,68.46,68.38,68.42,29300.0,59.9461,60.0163,59.9461,59.9812,29300.0
2014-11-17 12:50:00,68.42,68.43,68.28,68.32,24700.0,59.9812,59.99,59.8585,59.8935,24700.0
2014-11-17 13:00:00,68.31,68.48,68.26,68.43,6000.0,59.8848,60.0338,59.8409,59.99,6000.0
2014-11-17 13:10:00,68.43,68.6,68.43,68.59,13700.0,59.99,60.139,59.99,60.1302,13700.0
2014-11-17 13:20:00,68.6,68.68,68.54,68.56,14100.0,60.139,60.2091,60.0864,60.1039,14100.0
2014-11-17 13:30:00,68.57,68.65,68.52,68.57,13300.0,60.1127,60.1828,60.0689,60.1127,13300.0
2014-11-17 13:40:00,68.57,68.65,68.52,68.56,10100.0,60.1127,60.1828,60.0689,60.1039,10100.0
2014-11-17 13:50:00,68.57,68.62,68.54,68.59,11200.0,60.1127,60.1565,60.0864,60.1302,11200.0
2014-11-17 14:00:00,68.58,68.62,68.56,68.6,11900.0,60.1215,60.1565,60.1039,60.139,11900.0
2014-11-17 14:10:00,68.6,68.62,68.56,68.59,18500.0,60.139,60.1565,60.1039,60.1302,18500.0
2014-11-17 14:20:00,68.6,68.65,68.53,68.54,39800.0,60.139,60.1828,60.0776,60.0864,39800.0
2014-11-17 14:30:00,68.52,68.63,68.5,68.62,10100.0,60.0689,60.1653,60.0513,60.1565,10100.0
2014-11-17 14:40:00,68.62,68.73,68.61,68.69,17500.0,60.1565,60.253,60.1478,60.2179,17500.0
2014-11-17 14:50:00,68.68,68.86,68.66,68.81,28600.0,60.2091,60.3669,60.1916,60.3231,28600.0
2014-11-17 15:00:00,68.81,68.91,68.81,68.91,23600.0,60.3231,60.4108,60.3231,60.4108,23600.0
2014-11-17 15:10:00,68.91,68.91,68.67,68.67,25600.0,60.4108,60.4108,60.2004,60.2004,25600.0
2014-11-17 15:20:00,68.67,68.7,68.61,68.64,25900.0,60.2004,60.2267,60.1478,60.1741,25900.0
2014-11-17 15:30:00,68.63,68.69,68.53,68.56,41600.0,60.1653,60.2179,60.0776,60.1039,41600.0
2014-11-17 15:40:00,68.56,68.57,68.51,68.53,37600.0,60.1039,60.1127,60.0601,60.0776,37600.0
2014-11-17 15:50:00,68.55,68.56,68.44,68.54,80700.0,60.0952,60.1039,59.9987,60.0864,80700.0
2014-11-18 09:30:00,68.89,69.43,68.79,69.3,71000.0,60.3932,60.8666,60.3056,60.7527,71000.0
2014-11-18 09:40:00,69.25,69.45,69.09,69.27,21100.0,60.7088,60.8842,60.5686,60.7264,21100.0
2014-11-18 09:50:00,69.3,69.43,69.06,69.14,51200.0,60.7527,60.8666,60.5423,60.6124,51200.0
2014-11-18 10:00:00,69.18,69.54,69.1,69.5,15700.0,60.6475,60.9631,60.5773,60.928,15700.0
2014-11-18 10:10:00,69.5,69.55,69.43,69.49,23600.0,60.928,60.9718,60.8666,60.9192,23600.0
2014-11-18 10:20:00,69.47,69.59,69.45,69.5,59100.0,60.9017,61.0069,60.8842,60.928,59100.0
2014-11-18 10:30:00,69.48,69.49,69.15,69.29,22600.0,60.9105,60.9192,60.6212,60.7439,22600.0
2014-11-18 10:40:00,69.27,69.5,69.27,69.46,26200.0,60.7264,60.928,60.7264,60.8929,26200.0
2014-11-18 10:50:00,69.45,69.54,69.33,69.47,21200.0,60.8842,60.9631,60.779,60.9017,21200.0
2014-11-18 11:00:00,69.5,69.52,69.35,69.46,40600.0,60.928,60.9455,60.7965,60.8929,40600.0
2014-11-18 11:10:00,69.47,69.53,69.45,69.47,17100.0,60.9017,60.9543,60.8842,60.9017,17100.0
2014-11-18 11:20:00,69.45,69.45,69.3,69.38,24300.0,60.8842,60.8842,60.7527,60.8228,24300.0
2014-11-18 11:30:00,69.38,69.6,69.28,69.58,83900.0,60.8228,61.0157,60.7351,60.9981,83900.0
2014-11-18 11:40:00,69.59,69.59,69.41,69.44,17600.0,61.0069,61.0069,60.8491,60.8754,17600.0
2014-11-18 11:50:00,69.48,69.62,69.43,69.62,17000.0,60.9105,61.0332,60.8666,61.0332,17000.0
2014-11-18 12:00:00,69.62,69.73,69.54,69.7,14600.0,61.0332,61.1296,60.9631,61.1033,14600.0
2014-11-18 12:10:00,69.73,69.75,69.59,69.59,16300.0,61.1296,61.1472,61.0069,61.0069,16300.0
2014-11-18 12:20:00,69.59,69.59,69.49,69.52,18300.0,61.0069,61.0069,60.9192,60.9455,18300.0
2014-11-18 12:30:00,69.51,69.53,69.44,69.44,10300.0,60.9368,60.9543,60.8754,60.8754,10300.0
2014-11-18 12:40:00,69.45,69.54,69.43,69.45,16800.0,60.8842,60.9631,60.8666,60.8842,16800.0
2014-11-18 12:50:00,69.45,69.53,69.4,69.51,16600.0,60.8842,60.9543,60.8403,60.9368,16600.0
2014-11-18 13:00:00,69.53,69.65,69.52,69.6,9100.0,60.9543,61.0595,60.9455,61.0157,9100.0
2014-11-18 13:10:00,69.59,69.68,69.58,69.66,11900.0,61.0069,61.0858,60.9981,61.0683,11900.0
2014-11-18 13:20:00,69.67,69.86,69.66,69.83,17200.0,61.077,61.2436,61.0683,61.2173,17200.0
2014-11-18 13:30:00,69.82,69.88,69.77,69.82,12000.0,61.2085,61.2611,61.1647,61.2085,12000.0
2014-11-18 13:40:00,69.83,69.91,69.82,69.88,9600.0,61.2173,61.2874,61.2085,61.2611,9600.0
2014-11-18 13:50:00,69.89,69.92,69.86,69.88,13700.0,61.2699,61.2962,61.2436,61.2611,13700.0
2014-11-18 14:00:00,69.88,69.92,69.82,69.82,19400.0,61.2611,61.2962,61.2085,61.2085,19400.0
2014-11-18 14:10:00,69.84,69.94,69.79,69.82,19100.0,61.2261,61.3137,61.1822,61.2085,19100.0
2014-11-18 14:20:00,69.82,69.94,69.82,69.85,11100.0,61.2085,61.3137,61.2085,61.2348,11100.0
2014-11-18 14:30:00,69.86,69.94,69.85,69.92,29100.0,61.2436,61.3137,61.2348,61.2962,29100.0
2014-11-18 14:40:00,69.92,70.0,69.86,70.0,53400.0,61.2962,61.3663,61.2436,61.3663,53400.0
2014-11-18 14:50:00,70.0,70.2,70.0,70.18,53900.0,61.3663,61.5417,61.3663,61.5241,53900.0
2014-11-18 15:00:00,70.2,70.33,70.18,70.18,36300.0,61.5417,61.6556,61.5241,61.5241,36300.0
2014-11-18 15:10:00,70.17,70.19,70.13,70.18,33500.0,61.5154,61.5329,61.4803,61.5241,33500.0
2014-11-18 15:20:00,70.18,70.22,70.12,70.16,53500.0,61.5241,61.5592,61.4715,61.5066,53500.0
2014-11-18 15:30:00,70.15,70.18,70.07,70.15,53400.0,61.4978,61.5241,61.4277,61.4978,53400.0
2014-11-18 15:40:00,70.15,70.16,69.9,69.92,62800.0,61.4978,61.5066,61.2787,61.2962,62800.0
2014-11-18 15:50:00,69.91,69.92,69.78,69.82,96600.0,61.2874,61.2962,61.1735,61.2085,96600.0
2014-11-19 09:30:00,69.94,69.94,69.75,69.75,63000.0,61.3137,61.3137,61.1472,61.1472,63000.0
2014-11-19 09:40:00,69.81,70.25,69.67,70.2,89000.0,61.1998,61.5855,61.077,61.5417,89000.0
2014-11-19 09:50:00,70.22,70.57,70.19,70.37,83200.0,61.5592,61.866,61.5329,61.6907,83200.0
2014-11-19 10:00:00,70.36,70.39,70.18,70.36,45900.0,61.6819,61.7082,61.5241,61.6819,45900.0
2014-11-19 10:10:00,70.34,70.5,70.26,70.34,66600.0,61.6644,61.8047,61.5943,61.6644,66600.0
2014-11-19 10:20:00,70.36,70.36,70.17,70.17,64600.0,61.6819,61.6819,61.5154,61.5154,64600.0
2014-11-19 10:30:00,70.18,70.37,70.05,70.07,52600.0,61.5241,61.6907,61.4102,61.4277,52600.0
2014-11-19 10:40:00,70.09,70.27,70.04,70.16,24600.0,61.4452,61.603,61.4014,61.5066,24600.0
2014-11-19 10:50:00,70.16,70.21,70.07,70.17,43800.0,61.5066,61.5504,61.4277,61.5154,43800.0
2014-11-19 11:00:00,70.16,70.37,70.04,70.26,58900.0,61.5066,61.6907,61.4014,61.5943,58900.0
2014-11-19 11:10:00,70.26,70.55,70.26,70.48,39300.0,61.5943,61.8485,61.5943,61.7871,39300.0
2014-11-19 11:20:00,70.51,70.62,70.44,70.48,28800.0,61.8134,61.9099,61.7521,61.7871,28800.0
2014-11-19 11:30:00,70.48,70.52,70.29,70.29,39400.0,61.7871,61.8222,61.6206,61.6206,39400.0
2014-11-19 11:40:00,70.32,70.34,70.21,70.23,9900.0,61.6469,61.6644,61.5504,61.568,9900.0
2014-11-19 11:50:00,70.23,70.36,70.22,70.33,28100.0,61.568,61.6819,61.5592,61.6556,28100.0
2014-11-19 12:00:00,70.31,70.37,70.2,70.36,46100.0,61.6381,61.6907,61.5417,61.6819,46100.0
2014-11-19 12:10:00,70.34,70.52,70.3,70.49,25900.0,61.6644,61.8222,61.6293,61.7959,25900.0
2014-11-19 12:20:00,70.49,70.51,70.36,70.39,9500.0,61.7959,61.8134,61.6819,61.7082,9500.0
2014-11-19 12:30:00,70.42,70.42,70.23,70.23,8100.0,61.7345,61.7345,61.568,61.568,8100.0
2014-11-19 12:40:00,70.26,70.38,70.2,70.2,18100.0,61.5943,61.6995,61.5417,61.5417,18100.0
2014-11-19 12:50:00,70.22,70.25,70.14,70.24,11900.0,61.5592,61.5855,61.4891,61.5767,11900.0
2014-11-19 13:00:00,70.25,70.26,70.19,70.21,16500.0,61.5855,61.5943,61.5329,61.5504,16500.0
2014-11-19 13:10:00,70.21,70.26,70.19,70.23,12700.0,61.5504,61.5943,61.5329,61.568,12700.0
2014-11-19 13:20:00,70.21,70.32,70.21,70.22,17000.0,61.5504,61.6469,61.5504,61.5592,17000.0
2014-11-19 13:30:00,70.25,70.36,70.16,70.32,25300.0,61.5855,61.6819,61.5066,61.6469,25300.0
2014-11-19 13:40:00,70.31,70.32,70.24,70.27,24700.0,61.6381,61.6469,61.5767,61.603,24700.0
2014-11-19 13:50:00,70.28,70.33,70.18,70.25,27000.0,61.6118,61.6556,61.5241,61.5855,27000.0
2014-11-19 14:00:00,70.25,70.37,70.2,70.25,31900.0,61.5855,61.6907,61.5417,61.5855,31900.0
2014-11-19 14:10:00,70.25,70.3,70.16,70.2,20600.0,61.5855,61.6293,61.5066,61.5417,20600.0
2014-11-19 14:20:00,70.19,70.19,69.93,69.96,24900.0,61.5329,61.5329,61.305,61.3313,24900.0
2014-11-19 14:30:00,69.98,70.02,69.88,69.96,20300.0,61.3488,61.3839,61.2611,61.3313,20300.0
2014-11-19 14:40:00,69.97,70.0,69.87,69.92,18400.0,61.34,61.3663,61.2524,61.2962,18400.0
2014-11-19 14:50:00,69.91,70.0,69.86,69.98,20700.0,61.2874,61.3663,61.2436,61.3488,20700.0
2014-11-19 15:00:00,69.98,70.09,69.96,70.09,56500.0,61.3488,61.4452,61.3313,61.4452,56500.0
2014-11-19 15:10:00,70.09,70.26,70.07,70.26,40300.0,61.4452,61.5943,61.4277,61.5943,40300.0
2014-11-19 15:20:00,70.25,70.38,70.1,70.1,64500.0,61.5855,61.6995,61.454,61.454,64500.0
2014-11-19 15:30:00,70.11,70.25,70.01,70.13,68800.0,61.4628,61.5855,61.3751,61.4803,68800.0
2014-11-19 15:40:00,70.11,70.11,69.99,70.04,55800.0,61.4628,61.4628,61.3576,61.4014,55800.0
2014-11-19 15:50:00,70.05,70.13,70.03,70.07,81300.0,61.4102,61.4803,61.3926,61.4277,81300.0
2014-11-20 09:30:00,70.38,70.46,69.69,69.69,48200.0,61.6995,61.7696,61.0946,61.0946,48200.0
2014-11-20 09:40:00,69.75,69.98,69.69,69.97,16600.0,61.1472,61.3488,61.0946,61.34,16600.0
2014-11-20 09:50:00,69.92,70.16,69.91,70.06,14400.0,61.2962,61.5066,61.2874,61.4189,14400.0
2014-11-20 10:00:00,70.08,70.45,70.08,70.31,35600.0,61.4365,61.7608,61.4365,61.6381,35600.0
2014-11-20 10:10:00,70.25,70.27,70.05,70.13,16100.0,61.5855,61.603,61.4102,61.4803,16100.0
2014-11-20 10:20:00,70.15,70.25,70.15,70.19,12200.0,61.4978,61.5855,61.4978,61.5329,12200.0
2014-11-20 10:30:00,70.21,70.26,70.17,70.17,18000.0,61.5504,61.5943,61.5154,61.5154,18000.0
2014-11-20 10:40:00,70.18,70.25,70.03,70.06,13400.0,61.5241,61.5855,61.3926,61.4189,13400.0
2014-11-20 10:50:00,70.06,70.11,70.01,70.1,17900.0,61.4189,61.4628,61.3751,61.454,17900.0
2014-11-20 11:00:00,70.11,70.26,70.11,70.2,32000.0,61.4628,61.5943,61.4628,61.5417,32000.0
2014-11-20 11:10:00,70.22,70.26,70.21,70.26,17700.0,61.5592,61.5943,61.5504,61.5943,17700.0
2014-11-20 11:20:00,70.25,70.26,70.17,70.18,16900.0,61.5855,61.5943,61.5154,61.5241,16900.0
2014-11-20 11:30:00,70.18,70.26,70.18,70.23,18600.0,61.5241,61.5943,61.5241,61.568,18600.0
2014-11-20 11:40:00,70.23,70.25,70.2,70.25,14900.0,61.568,61.5855,61.5417,61.5855,14900.0
2014-11-20 11:50:00,70.24,70.25,70.13,70.13,8800.0,61.5767,61.5855,61.4803,61.4803,8800.0
2014-11-20 12:00:00,70.15,70.22,70.02,70.03,7900.0,61.4978,61.5592,61.3839,61.3926,7900.0
2014-11-20 12:10:00,70.04,70.19,70.03,70.16,6900.0,61.4014,61.5329,61.3926,61.5066,6900.0
2014-11-20 12:20:00,70.13,70.2,70.1,70.2,14100.0,61.4803,61.5417,61.454,61.5417,14100.0
2014-11-20 12:30:00,70.2,70.25,70.19,70.23,8400.0,61.5417,61.5855,61.5329,61.568,8400.0
2014-11-20 12:40:00,70.21,70.21,70.08,70.1,8600.0,61.5504,61.5504,61.4365,61.454,8600.0
2014-11-20 12:50:00,70.11,70.14,70.06,70.14,8100.0,61.4628,61.4891,61.4189,61.4891,8100.0
2014-11-20 13:00:00,70.13,70.22,70.1,70.16,12400.0,61.4803,61.5592,61.454,61.5066,12400.0
2014-11-20 13:10:00,70.14,70.19,70.07,70.11,7700.0,61.4891,61.5329,61.4277,61.4628,7700.0
2014-11-20 13:20:00,70.13,70.19,70.08,70.18,5200.0,61.4803,61.5329,61.4365,61.5241,5200.0
2014-11-20 13:30:00,70.2,70.24,70.17,70.18,9100.0,61.5417,61.5767,61.5154,61.5241,9100.0
2014-11-20 13:40:00,70.16,70.22,70.14,70.21,17500.0,61.5066,61.5592,61.4891,61.5504,17500.0
2014-11-20 13:50:00,70.2,70.2,70.11,70.13,7600.0,61.5417,61.5417,61.4628,61.4803,7600.0
2014-11-20 14:00:00,70.12,70.15,70.07,70.08,8800.0,61.4715,61.4978,61.4277,61.4365,8800.0
2014-11-20 14:10:00,70.09,70.09,69.9,69.98,21700.0,61.4452,61.4452,61.2787,61.3488,21700.0
2014-11-20 14:20:00,69.99,70.12,69.99,70.1,15000.0,61.3576,61.4715,61.3576,61.454,15000.0
2014-11-20 14:30:00,70.09,70.1,70.02,70.06,17800.0,61.4452,61.454,61.3839,61.4189,17800.0
2014-11-20 14:40:00,70.06,70.1,69.97,70.0,18900.0,61.4189,61.454,61.34,61.3663,18900.0
2014-11-20 14:50:00,70.01,70.07,69.91,69.91,9000.0,61.3751,61.4277,61.2874,61.2874,9000.0
2014-11-20 15:00:00,69.89,69.89,69.76,69.77,16000.0,61.2699,61.2699,61.1559,61.1647,16000.0
2014-11-20 15:10:00,69.77,69.79,69.72,69.78,22900.0,61.1647,61.1822,61.1209,61.1735,22900.0
2014-11-20 15:20:00,69.78,70.01,69.77,70.0,43700.0,61.1735,61.3751,61.1647,61.3663,43700.0
2014-11-20 15:30:00,70.01,70.1,70.01,70.09,45500.0,61.3751,61.454,61.3751,61.4452,45500.0
2014-11-20 15:40:00,70.1,70.11,70.04,70.07,56800.0,61.454,61.4628,61.4014,61.4277,56800.0
2014-11-20 15:50:00,70.07,70.09,70.02,70.07,58300.0,61.4277,61.4452,61.3839,61.4277,58300.0
2014-11-21 09:30:00,70.75,70.85,70.57,70.72,49100.0,62.0238,62.1115,61.866,61.9975,49100.0
2014-11-21 09:40:00,70.7,70.75,70.48,70.49,69600.0,61.98,62.0238,61.7871,61.7959,69600.0
2014-11-21 09:50:00,70.51,70.67,70.44,70.54,74700.0,61.8134,61.9537,61.7521,61.8397,74700.0
2014-11-21 10:00:00,70.54,70.74,70.54,70.61,45100.0,61.8397,62.0151,61.8397,61.9011,45100.0
2014-11-21 10:10:00,70.6,70.66,70.47,70.5,31300.0,61.8923,61.9449,61.7784,61.8047,31300.0
2014-11-21 10:20:00,70.51,70.63,70.5,70.56,19300.0,61.8134,61.9186,61.8047,61.8573,19300.0
2014-11-21 10:30:00,70.59,70.59,70.45,70.51,19600.0,61.8836,61.8836,61.7608,61.8134,19600.0
2014-11-21 10:40:00,70.49,70.5,70.36,70.38,38100.0,61.7959,61.8047,61.6819,61.6995,38100.0
2014-11-21 10:50:00,70.37,70.51,70.36,70.44,43000.0,61.6907,61.8134,61.6819,61.7521,43000.0
2014-11-21 11:00:00,70.41,70.5,70.32,70.5,32700.0,61.7258,61.8047,61.6469,61.8047,32700.0
2014-11-21 11:10:00,70.5,70.75,70.5,70.73,38200.0,61.8047,62.0238,61.8047,62.0063,38200.0
2014-11-21 11:20:00,70.71,70.76,70.64,70.66,17700.0,61.9888,62.0326,61.9274,61.9449,17700.0
2014-11-21 11:30:00,70.67,70.67,70.53,70.56,19800.0,61.9537,61.9537,61.831,61.8573,19800.0
2014-11-21 11:40:00,70.56,70.57,70.43,70.43,17200.0,61.8573,61.866,61.7433,61.7433,17200.0
2014-11-21 11:50:00,70.41,70.62,70.4,70.59,10600.0,61.7258,61.9099,61.717,61.8836,10600.0
2014-11-21 12:00:00,70.6,70.68,70.56,70.68,8100.0,61.8923,61.9625,61.8573,61.9625,8100.0
2014-11-21 12:10:00,70.7,70.74,70.65,70.67,9200.0,61.98,62.0151,61.9362,61.9537,9200.0
2014-11-21 12:20:00,70.69,70.73,70.6,70.61,11800.0,61.9712,62.0063,61.8923,61.9011,11800.0
2014-11-21 12:30:00,70.62,70.74,70.61,70.69,9400.0,61.9099,62.0151,61.9011,61.9712,9400.0
2014-11-21 12:40:00,70.71,70.76,70.59,70.68,39800.0,61.9888,62.0326,61.8836,61.9625,39800.0
2014-11-21 12:50:00,70.67,70.71,70.55,70.55,14100.0,61.9537,61.9888,61.8485,61.8485,14100.0
2014-11-21 13:00:00,70.55,70.57,70.45,70.53,12000.0,61.8485,61.866,61.7608,61.831,12000.0
2014-11-21 13:10:00,70.51,70.54,70.43,70.44,7400.0,61.8134,61.8397,61.7433,61.7521,7400.0
2014-11-21 13:20:00,70.42,70.5,70.26,70.28,10800.0,61.7345,61.8047,61.5943,61.6118,10800.0
2014-11-21 13:30:00,70.26,70.43,70.23,70.4,17400.0,61.5943,61.7433,61.568,61.717,17400.0
2014-11-21 13:40:00,70.4,70.5,70.39,70.47,8400.0,61.717,61.8047,61.7082,61.7784,8400.0
2014-11-21 13:50:00,70.48,70.61,70.47,70.6,12300.0,61.7871,61.9011,61.7784,61.8923,12300.0
2014-11-21 14:00:00,70.61,70.61,70.53,70.57,16900.0,61.9011,61.9011,61.831,61.866,16900.0
2014-11-21 14:10:00,70.56,70.62,70.53,70.54,11800.0,61.8573,61.9099,61.831,61.8397,11800.0
2014-11-21 14:20:00,70.53,70.53,70.45,70.47,16000.0,61.831,61.831,61.7608,61.7784,16000.0
2014-11-21 14:30:00,70.46,70.46,70.27,70.31,20100.0,61.7696,61.7696,61.603,61.6381,20100.0
2014-11-21 14:40:00,70.32,70.51,70.32,70.49,16800.0,61.6469,61.8134,61.6469,61.7959,16800.0
2014-11-21 14:50:00,70.49,70.58,70.48,70.53,14800.0,61.7959,61.8748,61.7871,61.831,14800.0
2014-11-21 15:00:00,70.54,70.59,70.51,70.56,18000.0,61.8397,61.8836,61.8134,61.8573,18000.0
2014-11-21 15:10:00,70.56,70.66,70.56,70.62,22900.0,61.8573,61.9449,61.8573,61.9099,22900.0
2014-11-21 15:20:00,70.63,70.63,70.51,70.54,21200.0,61.9186,61.9186,61.8134,61.8397,21200.0
2014-11-21 15:30:00,70.54,70.63,70.5,70.5,40100.0,61.8397,61.9186,61.8047,61.8047,40100.0
2014-11-21 15:40:00,70.5,70.52,70.36,70.37,61200.0,61.8047,61.8222,61.6819,61.6907,61200.0
2014-11-21 15:50:00,70.37,70.44,70.37,70.43,105000.0,61.6907,61.7521,61.6907,61.7433,105000.0
2014-11-24 09:30:00,70.9,71.09,70.9,70.95,40600.0,62.1553,62.3219,62.1553,62.1992,40600.0
2014-11-24 09:40:00,70.92,70.99,70.75,70.78,12900.0,62.1729,62.2342,62.0238,62.0501,12900.0
2014-11-24 09:50:00,70.83,70.99,70.79,70.99,17500.0,62.094,62.2342,62.0589,62.2342,17500.0
2014-11-24 10:00:00,70.96,71.02,70.9,70.95,62100.0,62.2079,62.2605,62.1553,62.1992,62100.0
2014-11-24 10:10:00,70.93,71.02,70.9,71.01,26900.0,62.1816,62.2605,62.1553,62.2518,26900.0
2014-11-24 10:20:00,71.01,71.04,70.94,71.0,28500.0,62.2518,62.2781,62.1904,62.243,28500.0
2014-11-24 10:30:00,71.0,71.04,70.83,70.88,38000.0,62.243,62.2781,62.094,62.1378,38000.0
2014-11-24 10:40:00,70.9,70.99,70.83,70.89,39300.0,62.1553,62.2342,62.094,62.1466,39300.0
2014-11-24 10:50:00,70.94,71.03,70.88,70.99,19400.0,62.1904,62.2693,62.1378,62.2342,19400.0
2014-11-24 11:00:00,71.03,71.03,70.84,70.84,17800.0,62.2693,62.2693,62.1027,62.1027,17800.0
2014-11-24 11:10:00,70.84,70.93,70.79,70.91,19700.0,62.1027,62.1816,62.0589,62.1641,19700.0
2014-11-24 11:20:00,70.91,70.95,70.83,70.91,15300.0,62.1641,62.1992,62.094,62.1641,15300.0
2014-11-24 11:30:00,70.9,71.03,70.89,70.97,10800.0,62.1553,62.2693,62.1466,62.2167,10800.0
2014-11-24 11:40:00,70.95,71.03,70.92,71.01,12300.0,62.1992,62.2693,62.1729,62.2518,12300.0
2014-11-24 11:50:00,71.0,71.13,71.0,71.13,12300.0,62.243,62.357,62.243,62.357,12300.0
2014-11-24 12:00:00,71.12,71.19,71.09,71.18,14800.0,62.3482,62.4096,62.3219,62.4008,14800.0
2014-11-24 12:10:00,71.17,71.19,71.06,71.09,14000.0,62.392,62.4096,62.2956,62.3219,14000.0
2014-11-24 12:20:00,71.07,71.1,71.0,71.01,11200.0,62.3044,62.3307,62.243,62.2518,11200.0
2014-11-24 12:30:00,71.02,71.1,71.0,71.04,9200.0,62.2605,62.3307,62.243,62.2781,9200.0
2014-11-24 12:40:00,71.03,71.09,71.01,71.09,6500.0,62.2693,62.3219,62.2518,62.3219,6500.0
2014-11-24 12:50:00,71.09,71.09,71.03,71.08,8800.0,62.3219,62.3219,62.2693,62.3131,8800.0
2014-11-24 13:00:00,71.09,71.09,71.03,71.09,8400.0,62.3219,62.3219,62.2693,62.3219,8400.0
2014-11-24 13:10:00,71.09,71.1,71.06,71.08,21200.0,62.3219,62.3307,62.2956,62.3131,21200.0
2014-11-24 13:20:00,71.09,71.1,71.05,71.08,16300.0,62.3219,62.3307,62.2868,62.3131,16300.0
2014-11-24 13:30:00,71.08,71.1,71.05,71.09,15400.0,62.3131,62.3307,62.2868,62.3219,15400.0
2014-11-24 13:40:00,71.1,71.11,71.07,71.1,32900.0,62.3307,62.3394,62.3044,62.3307,32900.0
2014-11-24 13:50:00,71.1,71.11,71.08,71.1,20600.0,62.3307,62.3394,62.3131,62.3307,20600.0
2014-11-24 14:00:00,71.09,71.26,71.08,71.23,32800.0,62.3219,62.4709,62.3131,62.4446,32800.0
2014-11-24 14:10:00,71.23,71.27,71.22,71.23,13800.0,62.4446,62.4797,62.4359,62.4446,13800.0
2014-11-24 14:20:00,71.23,71.36,71.23,71.34,16900.0,62.4446,62.5586,62.4446,62.5411,16900.0
2014-11-24 14:30:00,71.34,71.35,71.23,71.24,17700.0,62.5411,62.5498,62.4446,62.4534,17700.0
2014-11-24 14:40:00,71.25,71.32,71.23,71.32,14700.0,62.4622,62.5235,62.4446,62.5235,14700.0
2014-11-24 14:50:00,71.3,71.31,71.21,71.21,13900.0,62.506,62.5148,62.4271,62.4271,13900.0
2014-11-24 15:00:00,71.22,71.26,71.21,71.25,13800.0,62.4359,62.4709,62.4271,62.4622,13800.0
2014-11-24 15:10:00,71.24,71.28,71.21,71.22,23000.0,62.4534,62.4885,62.4271,62.4359,23000.0
2014-11-24 15:20:00,71.22,71.34,71.2,71.34,22500.0,62.4359,62.5411,62.4183,62.5411,22500.0
2014-11-24 15:30:00,71.34,71.36,71.24,71.24,27100.0,62.5411,62.5586,62.4534,62.4534,27100.0
2014-11-24 15:40:00,71.23,71.26,71.18,71.2,48000.0,62.4446,62.4709,62.4008,62.4183,48000.0
2014-11-24 15:50:00,71.2,71.32,71.19,71.3,100900.0,62.4183,62.5235,62.4096,62.506,100900.0
2014-11-25 09:30:00,71.03,71.22,70.97,71.13,56300.0,62.2693,62.4359,62.2167,62.357,56300.0
2014-11-25 09:40:00,71.19,71.21,70.91,70.97,15800.0,62.4096,62.4271,62.1641,62.2167,15800.0
2014-11-25 09:50:00,70.99,71.05,70.94,70.96,8300.0,62.2342,62.2868,62.1904,62.2079,8300.0
2014-11-25 10:00:00,70.89,71.03,70.84,70.84,20400.0,62.1466,62.2693,62.1027,62.1027,20400.0
2014-11-25 10:10:00,70.88,70.94,70.8,70.83,20200.0,62.1378,62.1904,62.0677,62.094,20200.0
2014-11-25 10:20:00,70.83,70.92,70.79,70.91,17600.0,62.094,62.1729,62.0589,62.1641,17600.0
2014-11-25 10:30:00,70.99,71.05,70.81,70.98,7600.0,62.2342,62.2868,62.0764,62.2255,7600.0
2014-11-25 10:40:00,70.94,70.97,70.75,70.75,22300.0,62.1904,62.2167,62.0238,62.0238,22300.0
2014-11-25 10:50:00,70.76,70.81,70.73,70.77,13400.0,62.0326,62.0764,62.0063,62.0414,13400.0
2014-11-25 11:00:00,70.77,70.79,70.63,70.65,4600.0,62.0414,62.0589,61.9186,61.9362,4600.0
2014-11-25 11:10:00,70.68,70.77,70.62,70.74,12300.0,61.9625,62.0414,61.9099,62.0151,12300.0
2014-11-25 11:20:00,70.71,70.71,70.63,70.63,8500.0,61.9888,61.9888,61.9186,61.9186,8500.0
2014-11-25 11:30:00,70.63,70.71,70.59,70.64,28700.0,61.9186,61.9888,61.8836,61.9274,28700.0
2014-11-25 11:40:00,70.64,70.7,70.59,70.7,19800.0,61.9274,61.98,61.8836,61.98,19800.0
2014-11-25 11:50:00,70.73,70.81,70.72,70.76,18400.0,62.0063,62.0764,61.9975,62.0326,18400.0
2014-11-25 12:00:00,70.8,70.85,70.72,70.82,40900.0,62.0677,62.1115,61.9975,62.0852,40900.0
2014-11-25 12:10:00,70.84,70.93,70.83,70.91,6200.0,62.1027,62.1816,62.094,62.1641,6200.0
2014-11-25 12:20:00,70.89,70.93,70.87,70.88,9700.0,62.1466,62.1816,62.129,62.1378,9700.0
2014-11-25 12:30:00,70.9,70.94,70.85,70.87,9900.0,62.1553,62.1904,62.1115,62.129,9900.0
2014-11-25 12:40:00,70.9,70.94,70.85,70.88,3700.0,62.1553,62.1904,62.1115,62.1378,3700.0
2014-11-25 12:50:00,70.85,70.87,70.8,70.85,54200.0,62.1115,62.129,62.0677,62.1115,54200.0
2014-11-25 13:00:00,70.85,70.88,70.8,70.84,9700.0,62.1115,62.1378,62.0677,62.1027,9700.0
2014-11-25 13:10:00,70.84,70.84,70.68,70.75,12900.0,62.1027,62.1027,61.9625,62.0238,12900.0
2014-11-25 13:20:00,70.79,70.8,70.73,70.74,5100.0,62.0589,62.0677,62.0063,62.0151,5100.0
2014-11-25 13:30:00,70.73,70.83,70.72,70.75,23100.0,62.0063,62.094,61.9975,62.0238,23100.0
2014-11-25 13:40:00,70.75,70.89,70.71,70.85,17200.0,62.0238,62.1466,61.9888,62.1115,17200.0
2014-11-25 13:50:00,70.85,70.96,70.85,70.95,39500.0,62.1115,62.2079,62.1115,62.1992,39500.0
2014-11-25 14:00:00,70.95,70.95,70.87,70.89,20300.0,62.1992,62.1992,62.129,62.1466,20300.0
2014-11-25 14:10:00,70.9,70.94,70.84,70.87,9800.0,62.1553,62.1904,62.1027,62.129,9800.0
2014-11-25 14:20:00,70.86,70.95,70.85,70.95,12100.0,62.1203,62.1992,62.1115,62.1992,12100.0
2014-11-25 14:30:00,70.95,70.95,70.91,70.92,26700.0,62.1992,62.1992,62.1641,62.1729,26700.0
2014-11-25 14:40:00,70.92,70.95,70.74,70.75,25100.0,62.1729,62.1992,62.0151,62.0238,25100.0
2014-11-25 14:50:00,70.75,70.86,70.74,70.76,16000.0,62.0238,62.1203,62.0151,62.0326,16000.0
2014-11-25 15:00:00,70.76,70.85,70.75,70.83,23600.0,62.0326,62.1115,62.0238,62.094,23600.0
2014-11-25 15:10:00,70.83,70.95,70.83,70.94,20100.0,62.094,62.1992,62.094,62.1904,20100.0
2014-11-25 15:20:00,70.93,70.96,70.9,70.91,23400.0,62.1816,62.2079,62.1553,62.1641,23400.0
2014-11-25 15:30:00,70.92,70.95,70.74,70.76,52700.0,62.1729,62.1992,62.0151,62.0326,52700.0
2014-11-25 15:40:00,70.74,70.89,70.71,70.89,57300.0,62.0151,62.1466,61.9888,62.1466,57300.0
2014-11-25 15:50:00,70.88,70.91,70.8,70.82,87800.0,62.1378,62.1641,62.0677,62.0852,87800.0
2014-11-26 09:30:00,70.63,70.68,70.17,70.3,57100.0,61.9186,61.9625,61.5154,61.6293,57100.0
2014-11-26 09:40:00,70.31,70.35,70.18,70.21,28100.0,61.6381,61.6732,61.5241,61.5504,28100.0
2014-11-26 09:50:00,70.24,70.3,70.13,70.23,38200.0,61.5767,61.6293,61.4803,61.568,38200.0
2014-11-26 10:00:00,70.24,70.29,70.1,70.14,38700.0,61.5767,61.6206,61.454,61.4891,38700.0
2014-11-26 10:10:00,70.15,70.22,69.97,69.99,28200.0,61.4978,61.5592,61.34,61.3576,28200.0
2014-11-26 10:20:00,70.0,70.15,69.96,70.06,39700.0,61.3663,61.4978,61.3313,61.4189,39700.0
2014-11-26 10:30:00,70.06,70.14,70.04,70.11,35700.0,61.4189,61.4891,61.4014,61.4628,35700.0
2014-11-26 10:40:00,70.11,70.14,70.01,70.03,30800.0,61.4628,61.4891,61.3751,61.3926,30800.0
2014-11-26 10:50:00,70.03,70.08,69.97,70.06,18900.0,61.3926,61.4365,61.34,61.4189,18900.0
2014-11-26 11:00:00,70.09,70.28,70.09,70.1,27200.0,61.4452,61.6118,61.4452,61.454,27200.0
2014-11-26 11:10:00,70.1,70.16,70.1,70.11,18500.0,61.454,61.5066,61.454,61.4628,18500.0
2014-11-26 11:20:00,70.12,70.14,69.99,69.99,26400.0,61.4715,61.4891,61.3576,61.3576,26400.0
2014-11-26 11:30:00,70.0,70.09,69.99,70.02,24400.0,61.3663,61.4452,61.3576,61.3839,24400.0
2014-11-26 11:40:00,70.02,70.09,70.02,70.03,11300.0,61.3839,61.4452,61.3839,61.3926,11300.0
2014-11-26 11:50:00,70.03,70.08,70.03,70.07,26800.0,61.3926,61.4365,61.3926,61.4277,26800.0
2014-11-26 12:00:00,70.08,70.1,70.01,70.01,13000.0,61.4365,61.454,61.3751,61.3751,13000.0
2014-11-26 12:10:00,70.03,70.03,69.92,69.94,8700.0,61.3926,61.3926,61.2962,61.3137,8700.0
2014-11-26 12:20:00,69.94,69.95,69.92,69.92,10900.0,61.3137,61.3225,61.2962,61.2962,10900.0
2014-11-26 12:30:00,69.93,69.97,69.92,69.96,10500.0,61.305,61.34,61.2962,61.3313,10500.0
2014-11-26 12:40:00,69.95,70.03,69.94,69.94,12800.0,61.3225,61.3926,61.3137,61.3137,12800.0
2014-11-26 12:50:00,69.93,69.93,69.87,69.91,14100.0,61.305,61.305,61.2524,61.2874,14100.0
2014-11-26 13:00:00,69.9,69.98,69.9,69.96,11300.0,61.2787,61.3488,61.2787,61.3313,11300.0
2014-11-26 13:10:00,69.96,70.01,69.96,69.97,12600.0,61.3313,61.3751,61.3313,61.34,12600.0
2014-11-26 13:20:00,69.97,70.05,69.96,69.99,9100.0,61.34,61.4102,61.3313,61.3576,9100.0
2014-11-26 13:30:00,69.99,70.11,69.95,70.11,12400.0,61.3576,61.4628,61.3225,61.4628,12400.0
2014-11-26 13:40:00,70.12,70.17,70.11,70.13,11800.0,61.4715,61.5154,61.4628,61.4803,11800.0
2014-11-26 13:50:00,70.12,70.12,70.04,70.07,14200.0,61.4715,61.4715,61.4014,61.4277,14200.0
2014-11-26 14:00:00,70.06,70.08,70.0,70.01,10900.0,61.4189,61.4365,61.3663,61.3751,10900.0
2014-11-26 14:10:00,70.01,70.04,70.0,70.0,10600.0,61.3751,61.4014,61.3663,61.3663,10600.0
2014-11-26 14:20:00,70.0,70.06,70.0,70.02,13100.0,61.3663,61.4189,61.3663,61.3839,13100.0
2014-11-26 14:30:00,70.03,70.04,69.99,70.04,21300.0,61.3926,61.4014,61.3576,61.4014,21300.0
2014-11-26 14:40:00,70.03,70.17,70.03,70.16,14400.0,61.3926,61.5154,61.3926,61.5066,14400.0
2014-11-26 14:50:00,70.15,70.17,70.1,70.1,11100.0,61.4978,61.5154,61.454,61.454,11100.0
2014-11-26 15:00:00,70.09,70.14,70.07,70.08,19000.0,61.4452,61.4891,61.4277,61.4365,19000.0
2014-11-26 15:10:00,70.09,70.2,70.06,70.17,27200.0,61.4452,61.5417,61.4189,61.5154,27200.0
2014-11-26 15:20:00,70.18,70.18,70.04,70.05,30300.0,61.5241,61.5241,61.4014,61.4102,30300.0
2014-11-26 15:30:00,70.05,70.19,70.05,70.17,25900.0,61.4102,61.5329,61.4102,61.5154,25900.0
2014-11-26 15:40:00,70.17,70.19,70.15,70.16,26000.0,61.5154,61.5329,61.4978,61.5066,26000.0
2014-11-26 15:50:00,70.16,70.32,70.14,70.24,67100.0,61.5066,61.6469,61.4891,61.5767,67100.0
2014-11-28 09:30:00,72.35,74.36,72.2,73.8,327600.0,63.4265,65.1886,63.295,64.6976,327600.0
2014-11-28 09:40:00,73.82,74.67,73.79,74.64,96500.0,64.7152,65.4603,64.6889,65.434,96500.0
2014-11-28 09:50:00,74.64,74.76,74.06,74.1,89000.0,65.434,65.5392,64.9256,64.9606,89000.0
2014-11-28 10:00:00,74.11,74.23,74.01,74.04,91300.0,64.9694,65.0746,64.8817,64.908,91300.0
2014-11-28 10:10:00,74.06,74.08,73.76,73.96,98500.0,64.9256,64.9431,64.6626,64.8379,98500.0
2014-11-28 10:20:00,73.95,73.98,73.72,73.73,96400.0,64.8291,64.8554,64.6275,64.6363,96400.0
2014-11-28 10:30:00,73.73,73.83,73.6,73.74,122400.0,64.6363,64.7239,64.5223,64.645,122400.0
2014-11-28 10:40:00,73.76,73.76,73.39,73.39,86900.0,64.6626,64.6626,64.3382,64.3382,86900.0
2014-11-28 10:50:00,73.37,73.57,73.36,73.53,67200.0,64.3207,64.496,64.3119,64.4609,67200.0
2014-11-28 11:00:00,73.54,73.57,73.5,73.5,67900.0,64.4697,64.496,64.4346,64.4346,67900.0
2014-11-28 11:10:00,73.5,73.5,73.3,73.41,54000.0,64.4346,64.4346,64.2593,64.3557,54000.0
2014-11-28 11:20:00,73.44,73.52,73.44,73.49,61100.0,64.382,64.4522,64.382,64.4259,61100.0
2014-11-28 11:30:00,73.51,73.98,73.5,73.87,62300.0,64.4434,64.8554,64.4346,64.759,62300.0
2014-11-28 11:40:00,73.86,74.22,73.86,74.15,80900.0,64.7502,65.0658,64.7502,65.0045,80900.0
2014-11-28 11:50:00,74.15,74.16,73.95,73.95,54600.0,65.0045,65.0132,64.8291,64.8291,54600.0
2014-11-28 12:00:00,73.95,74.0,73.68,73.68,61100.0,64.8291,64.873,64.5924,64.5924,61100.0
2014-11-28 12:10:00,73.68,73.74,73.38,73.67,86600.0,64.5924,64.645,64.3294,64.5837,86600.0
2014-11-28 12:20:00,73.67,73.68,73.39,73.64,103900.0,64.5837,64.5924,64.3382,64.5574,103900.0
2014-11-28 12:30:00,73.66,73.77,73.64,73.73,63800.0,64.5749,64.6713,64.5574,64.6363,63800.0
2014-11-28 12:40:00,73.73,73.76,73.46,73.69,83900.0,64.6363,64.6626,64.3996,64.6012,83900.0
2014-11-28 12:50:00,73.69,73.8,73.67,73.77,89600.0,64.6012,64.6976,64.5837,64.6713,89600.0
2014-12-01 09:30:00,73.78,73.84,73.0,73.41,89100.0,64.6801,64.7327,63.9963,64.3557,89100.0
2014-12-01 09:40:00,73.39,73.42,72.61,72.71,75000.0,64.3382,64.3645,63.6544,63.7421,75000.0
2014-12-01 09:50:00,72.74,72.81,72.46,72.8,56600.0,63.7684,63.8297,63.5229,63.821,56600.0
2014-12-01 10:00:00,72.8,72.98,72.65,72.69,70800.0,63.821,63.9788,63.6895,63.7245,70800.0
2014-12-01 10:10:00,72.71,72.79,72.4,72.55,55700.0,63.7421,63.8122,63.4703,63.6018,55700.0
2014-12-01 10:20:00,72.55,72.64,72.5,72.64,50300.0,63.6018,63.6807,63.558,63.6807,50300.0
2014-12-01 10:30:00,72.65,72.65,72.45,72.45,43900.0,63.6895,63.6895,63.5141,63.5141,43900.0
2014-12-01 10:40:00,72.45,72.45,72.04,72.04,137700.0,63.5141,63.5141,63.1547,63.1547,137700.0
2014-12-01 10:50:00,72.03,72.06,71.61,71.67,52700.0,63.1459,63.1722,62.7778,62.8303,52700.0
2014-12-01 11:00:00,71.67,71.93,71.65,71.83,43400.0,62.8303,63.0583,62.8128,62.9706,43400.0
2014-12-01 11:10:00,71.83,71.92,71.73,71.73,61600.0,62.9706,63.0495,62.8829,62.8829,61600.0
2014-12-01 11:20:00,71.71,71.79,71.64,71.73,17300.0,62.8654,62.9355,62.804,62.8829,17300.0
2014-12-01 11:30:00,71.74,71.77,71.67,71.73,23000.0,62.8917,62.918,62.8303,62.8829,23000.0
2014-12-01 11:40:00,71.72,71.82,71.71,71.78,27700.0,62.8742,62.9618,62.8654,62.9268,27700.0
2014-12-01 11:50:00,71.79,71.86,71.75,71.78,25100.0,62.9355,62.9969,62.9005,62.9268,25100.0
2014-12-01 12:00:00,71.78,71.89,71.77,71.79,25400.0,62.9268,63.0232,62.918,62.9355,25400.0
2014-12-01 12:10:00,71.8,71.89,71.76,71.82,15800.0,62.9443,63.0232,62.9092,62.9618,15800.0
2014-12-01 12:20:00,71.82,71.87,71.77,71.82,20300.0,62.9618,63.0057,62.918,62.9618,20300.0
2014-12-01 12:30:00,71.81,71.84,71.71,71.78,27100.0,62.9531,62.9794,62.8654,62.9268,27100.0
2014-12-01 12:40:00,71.78,71.84,71.75,71.82,20000.0,62.9268,62.9794,62.9005,62.9618,20000.0
2014-12-01 12:50:00,71.82,72.16,71.77,72.16,19800.0,62.9618,63.2599,62.918,63.2599,19800.0
2014-12-01 13:00:00,72.16,72.25,72.07,72.1,16300.0,63.2599,63.3388,63.181,63.2073,16300.0
2014-12-01 13:10:00,72.11,72.13,71.92,71.99,11200.0,63.2161,63.2336,63.0495,63.1109,11200.0
2014-12-01 13:20:00,71.96,72.12,71.91,71.96,16800.0,63.0846,63.2248,63.0407,63.0846,16800.0
2014-12-01 13:30:00,71.97,72.11,71.97,72.04,13300.0,63.0933,63.2161,63.0933,63.1547,13300.0
2014-12-01 13:40:00,72.05,72.25,72.04,72.25,17200.0,63.1635,63.3388,63.1547,63.3388,17200.0
2014-12-01 13:50:00,72.24,72.25,72.03,72.05,20200.0,63.33,63.3388,63.1459,63.1635,20200.0
2014-12-01 14:00:00,72.06,72.13,72.01,72.01,15400.0,63.1722,63.2336,63.1284,63.1284,15400.0
2014-12-01 14:10:00,72.01,72.01,71.86,71.89,21700.0,63.1284,63.1284,62.9969,63.0232,21700.0
2014-12-01 14:20:00,71.86,71.86,71.72,71.82,19400.0,62.9969,62.9969,62.8742,62.9618,19400.0
2014-12-01 14:30:00,71.8,72.04,71.79,72.03,29100.0,62.9443,63.1547,62.9355,63.1459,29100.0
2014-12-01 14:40:00,72.02,72.13,71.97,72.09,21900.0,63.1372,63.2336,63.0933,63.1985,21900.0
2014-12-01 14:50:00,72.07,72.09,72.01,72.05,25300.0,63.181,63.1985,63.1284,63.1635,25300.0
2014-12-01 15:00:00,72.05,72.39,72.04,72.27,37500.0,63.1635,63.4615,63.1547,63.3563,37500.0
2014-12-01 15:10:00,72.27,72.46,72.26,72.45,37200.0,63.3563,63.5229,63.3476,63.5141,37200.0
2014-12-01 15:20:00,72.44,72.49,72.32,72.32,24900.0,63.5054,63.5492,63.4002,63.4002,24900.0
2014-12-01 15:30:00,72.33,72.38,72.24,72.28,54200.0,63.4089,63.4528,63.33,63.3651,54200.0
2014-12-01 15:40:00,72.29,72.37,72.26,72.33,49700.0,63.3739,63.444,63.3476,63.4089,49700.0
2014-12-01 15:50:00,72.33,72.35,72.27,72.3,81600.0,63.4089,63.4265,63.3563,63.3826,81600.0
2014-12-02 09:30:00,75.64,76.0,75.06,75.71,904700.0,66.3107,66.6263,65.8022,66.3721,904700.0
2014-12-02 09:40:00,75.73,75.96,75.57,75.82,477600.0,66.3896,66.5912,66.2493,66.4685,477600.0
2014-12-02 09:50:00,75.83,76.0,75.76,75.85,326300.0,66.4773,66.6263,66.4159,66.4948,326300.0
2014-12-02 10:00:00,75.84,76.27,75.84,76.17,430700.0,66.486,66.863,66.486,66.7753,430700.0
2014-12-02 10:10:00,76.19,76.36,75.85,75.95,341600.0,66.7929,66.9419,66.4948,66.5825,341600.0
2014-12-02 10:20:00,75.95,76.17,75.7,76.04,234000.0,66.5825,66.7753,66.3633,66.6614,234000.0
2014-12-02 10:30:00,76.03,76.24,75.97,76.11,124100.0,66.6526,66.8367,66.6,66.7227,124100.0
2014-12-02 10:40:00,76.12,76.21,75.9,75.9,126800.0,66.7315,66.8104,66.5386,66.5386,126800.0
2014-12-02 10:50:00,75.9,76.06,75.73,76.06,216200.0,66.5386,66.6789,66.3896,66.6789,216200.0
2014-12-02 11:00:00,76.05,76.1,75.83,75.87,127300.0,66.6701,66.714,66.4773,66.5123,127300.0
2014-12-02 11:10:00,75.86,76.24,75.86,76.23,100900.0,66.5036,66.8367,66.5036,66.8279,100900.0
2014-12-02 11:20:00,76.23,76.51,76.16,76.4,136700.0,66.8279,67.0734,66.7666,66.977,136700.0
2014-12-02 11:30:00,76.41,76.46,76.12,76.46,109300.0,66.9857,67.0296,66.7315,67.0296,109300.0
2014-12-02 11:40:00,76.47,76.6,76.28,76.36,105000.0,67.0383,67.1523,66.8718,66.9419,105000.0
2014-12-02 11:50:00,76.37,76.49,76.33,76.38,107500.0,66.9507,67.0559,66.9156,66.9594,107500.0
2014-12-02 12:00:00,76.38,76.38,76.24,76.29,78300.0,66.9594,66.9594,66.8367,66.8805,78300.0
2014-12-02 12:10:00,76.29,76.38,76.26,76.37,96100.0,66.8805,66.9594,66.8542,66.9507,96100.0
2014-12-02 12:20:00,76.38,76.49,76.29,76.31,102400.0,66.9594,67.0559,66.8805,66.8981,102400.0
2014-12-02 12:30:00,76.3,76.33,76.23,76.32,99500.0,66.8893,66.9156,66.8279,66.9068,99500.0
2014-12-02 12:40:00,76.32,76.41,76.3,76.41,88300.0,66.9068,66.9857,66.8893,66.9857,88300.0
2014-12-02 12:50:00,76.41,76.56,76.4,76.47,128600.0,66.9857,67.1172,66.977,67.0383,128600.0
2014-12-02 13:00:00,76.46,76.51,76.21,76.24,177100.0,67.0296,67.0734,66.8104,66.8367,177100.0
2014-12-02 13:10:00,76.25,76.25,76.08,76.13,109400.0,66.8455,66.8455,66.6964,66.7403,109400.0
2014-12-02 13:20:00,76.13,76.25,76.07,76.15,110200.0,66.7403,66.8455,66.6877,66.7578,110200.0
2014-12-02 13:30:00,76.16,76.24,76.15,76.22,92700.0,66.7666,66.8367,66.7578,66.8192,92700.0
2014-12-02 13:40:00,76.22,76.47,76.17,76.45,111500.0,66.8192,67.0383,66.7753,67.0208,111500.0
2014-12-02 13:50:00,76.44,76.44,76.15,76.27,94800.0,67.012,67.012,66.7578,66.863,94800.0
2014-12-02 14:00:00,76.28,76.31,76.17,76.2,94100.0,66.8718,66.8981,66.7753,66.8016,94100.0
2014-12-02 14:10:00,76.21,76.25,75.96,76.0,133800.0,66.8104,66.8455,66.5912,66.6263,133800.0
2014-12-02 14:20:00,76.0,76.19,75.99,76.04,132200.0,66.6263,66.7929,66.6175,66.6614,132200.0
2014-12-02 14:30:00,76.05,76.23,76.02,76.15,117400.0,66.6701,66.8279,66.6438,66.7578,117400.0
2014-12-02 14:40:00,76.15,76.27,76.12,76.22,158200.0,66.7578,66.863,66.7315,66.8192,158200.0
2014-12-02 14:50:00,76.22,76.44,76.21,76.38,112100.0,66.8192,67.012,66.8104,66.9594,112100.0
2014-12-02 15:00:00,76.39,76.39,76.29,76.3,106000.0,66.9682,66.9682,66.8805,66.8893,106000.0
2014-12-02 15:10:00,76.3,76.67,76.3,76.54,165000.0,66.8893,67.2137,66.8893,67.0997,165000.0
2014-12-02 15:20:00,76.56,76.58,76.34,76.5,175600.0,67.1172,67.1348,66.9244,67.0646,175600.0
2014-12-02 15:30:00,76.49,76.55,76.33,76.46,229700.0,67.0559,67.1085,66.9156,67.0296,229700.0
2014-12-02 15:40:00,76.43,76.63,76.39,76.63,358800.0,67.0033,67.1786,66.9682,67.1786,358800.0
2014-12-02 15:50:00,76.64,76.77,76.56,76.73,388800.0,67.1874,67.3013,67.1172,67.2663,388800.0
2014-12-03 09:30:00,76.59,77.5,76.49,77.48,283100.0,67.1435,67.9413,67.0559,67.9238,283100.0
2014-12-03 09:40:00,77.5,77.78,77.41,77.78,298800.0,67.9413,68.1868,67.8624,68.1868,298800.0
2014-12-03 09:50:00,77.77,77.78,77.42,77.54,160100.0,68.178,68.1868,67.8712,67.9764,160100.0
2014-12-03 10:00:00,77.54,77.9,77.36,77.83,204000.0,67.9764,68.292,67.8186,68.2306,204000.0
2014-12-03 10:10:00,77.82,78.11,77.82,77.95,196800.0,68.2218,68.4761,68.2218,68.3358,196800.0
2014-12-03 10:20:00,77.96,77.96,77.68,77.81,208100.0,68.3446,68.3446,68.0991,68.2131,208100.0
2014-12-03 10:30:00,77.8,77.95,77.65,77.67,283500.0,68.2043,68.3358,68.0728,68.0903,283500.0
2014-12-03 10:40:00,77.68,77.95,77.6,77.94,140900.0,68.0991,68.3358,68.029,68.327,140900.0
2014-12-03 10:50:00,77.95,77.95,77.72,77.78,105800.0,68.3358,68.3358,68.1342,68.1868,105800.0
2014-12-03 11:00:00,77.78,77.78,77.5,77.5,88400.0,68.1868,68.1868,67.9413,67.9413,88400.0
2014-12-03 11:10:00,77.5,77.56,77.26,77.45,171600.0,67.9413,67.9939,67.7309,67.8975,171600.0
2014-12-03 11:20:00,77.46,77.82,77.46,77.62,108000.0,67.9062,68.2218,67.9062,68.0465,108000.0
2014-12-03 11:30:00,77.62,77.79,77.52,77.67,108600.0,68.0465,68.1955,67.9588,68.0903,108600.0
2014-12-03 11:40:00,77.69,77.86,77.68,77.7,92800.0,68.1079,68.2569,68.0991,68.1166,92800.0
2014-12-03 11:50:00,77.71,77.85,77.71,77.84,74500.0,68.1254,68.2481,68.1254,68.2394,74500.0
2014-12-03 12:00:00,77.84,78.0,77.82,78.0,80700.0,68.2394,68.3796,68.2218,68.3796,80700.0
2014-12-03 12:10:00,78.0,78.22,77.92,77.98,95400.0,68.3796,68.5725,68.3095,68.3621,95400.0
2014-12-03 12:20:00,77.98,78.19,77.85,77.86,86400.0,68.3621,68.5462,68.2481,68.2569,86400.0
2014-12-03 12:30:00,77.86,77.99,77.85,77.88,71000.0,68.2569,68.3709,68.2481,68.2744,71000.0
2014-12-03 12:40:00,77.88,77.88,77.67,77.75,83500.0,68.2744,68.2744,68.0903,68.1605,83500.0
2014-12-03 12:50:00,77.75,77.89,77.69,77.86,58900.0,68.1605,68.2832,68.1079,68.2569,58900.0
2014-12-03 13:00:00,77.84,77.99,77.84,77.94,73300.0,68.2394,68.3709,68.2394,68.327,73300.0
2014-12-03 13:10:00,77.92,77.94,77.76,77.79,114100.0,68.3095,68.327,68.1692,68.1955,114100.0
2014-12-03 13:20:00,77.8,77.82,77.7,77.71,67100.0,68.2043,68.2218,68.1166,68.1254,67100.0
2014-12-03 13:30:00,77.7,77.72,77.66,77.71,59300.0,68.1166,68.1342,68.0816,68.1254,59300.0
2014-12-03 13:40:00,77.7,77.74,77.63,77.69,53100.0,68.1166,68.1517,68.0553,68.1079,53100.0
2014-12-03 13:50:00,77.68,77.71,77.65,77.69,65500.0,68.0991,68.1254,68.0728,68.1079,65500.0
2014-12-03 14:00:00,77.68,77.72,77.65,77.65,52800.0,68.0991,68.1342,68.0728,68.0728,52800.0
2014-12-03 14:10:00,77.66,77.71,77.66,77.7,57900.0,68.0816,68.1254,68.0816,68.1166,57900.0
2014-12-03 14:20:00,77.71,77.8,77.69,77.72,62200.0,68.1254,68.2043,68.1079,68.1342,62200.0
2014-12-03 14:30:00,77.73,77.76,77.7,77.71,56400.0,68.1429,68.1692,68.1166,68.1254,56400.0
2014-12-03 14:40:00,77.71,77.8,77.7,77.76,72700.0,68.1254,68.2043,68.1166,68.1692,72700.0
2014-12-03 14:50:00,77.75,77.78,77.53,77.72,92800.0,68.1605,68.1868,67.9676,68.1342,92800.0
2014-12-03 15:00:00,77.72,77.88,77.71,77.85,171100.0,68.1342,68.2744,68.1254,68.2481,171100.0
2014-12-03 15:10:00,77.84,77.89,77.58,77.73,158100.0,68.2394,68.2832,68.0114,68.1429,158100.0
2014-12-03 15:20:00,77.73,77.9,77.69,77.83,197200.0,68.1429,68.292,68.1079,68.2306,197200.0
2014-12-03 15:30:00,77.83,77.94,77.81,77.86,238500.0,68.2306,68.327,68.2131,68.2569,238500.0
2014-12-03 15:40:00,77.87,77.92,77.75,77.77,313900.0,68.2657,68.3095,68.1605,68.178,313900.0
2014-12-03 15:50:00,77.77,77.98,77.75,77.83,408200.0,68.178,68.3621,68.1605,68.2306,408200.0
2014-12-04 09:30:00,77.77,78.28,77.71,77.93,180300.0,68.178,68.6251,68.1254,68.3183,180300.0
2014-12-04 09:40:00,77.93,77.93,77.64,77.65,131900.0,68.3183,68.3183,68.064,68.0728,131900.0
2014-12-04 09:50:00,77.65,77.81,77.42,77.81,127300.0,68.0728,68.2131,67.8712,68.2131,127300.0
2014-12-04 10:00:00,77.84,78.29,77.83,78.16,165600.0,68.2394,68.6339,68.2306,68.5199,165600.0
2014-12-04 10:10:00,78.14,78.35,78.12,78.18,181400.0,68.5024,68.6865,68.4848,68.5374,181400.0
2014-12-04 10:20:00,78.2,78.29,78.1,78.11,126500.0,68.555,68.6339,68.4673,68.4761,126500.0
2014-12-04 10:30:00,78.12,78.25,77.73,78.05,143100.0,68.4848,68.5988,68.1429,68.4235,143100.0
2014-12-04 10:40:00,78.03,78.1,77.9,77.99,109000.0,68.4059,68.4673,68.292,68.3709,109000.0
2014-12-04 10:50:00,77.99,78.1,77.95,77.95,88800.0,68.3709,68.4673,68.3358,68.3358,88800.0
2014-12-04 11:00:00,77.95,77.98,77.8,77.81,108300.0,68.3358,68.3621,68.2043,68.2131,108300.0
2014-12-04 11:10:00,77.81,78.0,77.8,78.0,82300.0,68.2131,68.3796,68.2043,68.3796,82300.0
2014-12-04 11:20:00,77.99,78.02,77.95,78.01,120100.0,68.3709,68.3972,68.3358,68.3884,120100.0
2014-12-04 11:30:00,78.0,78.14,77.93,78.12,93700.0,68.3796,68.5024,68.3183,68.4848,93700.0
2014-12-04 11:40:00,78.13,78.23,78.07,78.09,95600.0,68.4936,68.5813,68.441,68.4585,95600.0
2014-12-04 11:50:00,78.09,78.19,78.07,78.19,74200.0,68.4585,68.5462,68.441,68.5462,74200.0
2014-12-04 12:00:00,78.19,78.31,78.16,78.24,85700.0,68.5462,68.6514,68.5199,68.59,85700.0
2014-12-04 12:10:00,78.25,78.31,78.19,78.24,53700.0,68.5988,68.6514,68.5462,68.59,53700.0
2014-12-04 12:20:00,78.25,78.27,78.09,78.17,66700.0,68.5988,68.6163,68.4585,68.5287,66700.0
2014-12-04 12:30:00,78.17,78.32,78.11,78.18,76300.0,68.5287,68.6602,68.4761,68.5374,76300.0
2014-12-04 12:40:00,78.17,78.2,77.99,78.18,102400.0,68.5287,68.555,68.3709,68.5374,102400.0
2014-12-04 12:50:00,78.18,78.18,78.08,78.1,55900.0,68.5374,68.5374,68.4498,68.4673,55900.0
2014-12-04 13:00:00,78.09,78.11,78.01,78.01,52300.0,68.4585,68.4761,68.3884,68.3884,52300.0
2014-12-04 13:10:00,78.01,78.05,77.86,77.96,114900.0,68.3884,68.4235,68.2569,68.3446,114900.0
2014-12-04 13:20:00,77.95,78.24,77.93,78.11,90400.0,68.3358,68.59,68.3183,68.4761,90400.0
2014-12-04 13:30:00,78.12,78.16,78.1,78.1,120400.0,68.4848,68.5199,68.4673,68.4673,120400.0
2014-12-04 13:40:00,78.1,78.12,77.86,77.91,99100.0,68.4673,68.4848,68.2569,68.3007,99100.0
2014-12-04 13:50:00,77.91,77.97,77.8,77.87,87600.0,68.3007,68.3533,68.2043,68.2657,87600.0
2014-12-04 14:00:00,77.89,77.91,77.8,77.9,125500.0,68.2832,68.3007,68.2043,68.292,125500.0
2014-12-04 14:10:00,77.9,77.96,77.83,77.91,106300.0,68.292,68.3446,68.2306,68.3007,106300.0
2014-12-04 14:20:00,77.9,77.91,77.84,77.88,98600.0,68.292,68.3007,68.2394,68.2744,98600.0
2014-12-04 14:30:00,77.89,77.96,77.88,77.9,128900.0,68.2832,68.3446,68.2744,68.292,128900.0
2014-12-04 14:40:00,77.9,78.09,77.89,78.01,151100.0,68.292,68.4585,68.2832,68.3884,151100.0
2014-12-04 14:50:00,78.03,78.11,77.88,77.89,128100.0,68.4059,68.4761,68.2744,68.2832,128100.0
2014-12-04 15:00:00,77.89,77.91,77.67,77.68,185100.0,68.2832,68.3007,68.0903,68.0991,185100.0
2014-12-04 15:10:00,77.69,77.99,77.68,77.82,177400.0,68.1079,68.3709,68.0991,68.2218,177400.0
2014-12-04 15:20:00,77.81,77.83,77.69,77.79,239400.0,68.2131,68.2306,68.1079,68.1955,239400.0
2014-12-04 15:30:00,77.8,77.81,77.71,77.79,250500.0,68.2043,68.2131,68.1254,68.1955,250500.0
2014-12-04 15:40:00,77.79,78.39,77.74,78.36,921600.0,68.1955,68.7215,68.1517,68.6952,921600.0
2014-12-04 15:50:00,78.36,78.65,77.7,77.8,2737200.0,68.6952,68.9494,68.1166,68.2043,2737200.0
2014-12-05 09:30:00,77.46,77.79,77.1,77.16,351500.0,67.9062,68.1955,67.5906,67.6432,351500.0
2014-12-05 09:40:00,77.15,77.58,77.11,77.46,235200.0,67.6345,68.0114,67.5994,67.9062,235200.0
2014-12-05 09:50:00,77.48,77.5,77.24,77.31,183400.0,67.9238,67.9413,67.7134,67.7747,183400.0
2014-12-05 10:00:00,77.32,77.39,77.25,77.3,133900.0,67.7835,67.8449,67.7221,67.766,133900.0
2014-12-05 10:10:00,77.3,77.6,77.28,77.6,115300.0,67.766,68.029,67.7484,68.029,115300.0
2014-12-05 10:20:00,77.59,77.77,77.59,77.74,114000.0,68.0202,68.178,68.0202,68.1517,114000.0
2014-12-05 10:30:00,77.73,78.04,77.73,77.95,142000.0,68.1429,68.4147,68.1429,68.3358,142000.0
2014-12-05 10:40:00,77.95,78.0,77.65,77.7,97400.0,68.3358,68.3796,68.0728,68.1166,97400.0
2014-12-05 10:50:00,77.72,77.78,77.58,77.61,92300.0,68.1342,68.1868,68.0114,68.0377,92300.0
2014-12-05 11:00:00,77.61,77.93,77.61,77.8,53800.0,68.0377,68.3183,68.0377,68.2043,53800.0
2014-12-05 11:10:00,77.8,77.88,77.72,77.79,45400.0,68.2043,68.2744,68.1342,68.1955,45400.0
2014-12-05 11:20:00,77.79,77.94,77.77,77.77,69200.0,68.1955,68.327,68.178,68.178,69200.0
2014-12-05 11:30:00,77.77,77.83,77.73,77.81,56500.0,68.178,68.2306,68.1429,68.2131,56500.0
2014-12-05 11:40:00,77.81,77.89,77.75,77.83,59600.0,68.2131,68.2832,68.1605,68.2306,59600.0
2014-12-05 11:50:00,77.85,78.0,77.85,77.95,51900.0,68.2481,68.3796,68.2481,68.3358,51900.0
2014-12-05 12:00:00,77.96,78.0,77.95,77.96,72500.0,68.3446,68.3796,68.3358,68.3446,72500.0
2014-12-05 12:10:00,77.95,77.99,77.84,77.89,44700.0,68.3358,68.3709,68.2394,68.2832,44700.0
2014-12-05 12:20:00,77.9,77.95,77.87,77.89,40600.0,68.292,68.3358,68.2657,68.2832,40600.0
2014-12-05 12:30:00,77.9,77.95,77.85,77.87,60500.0,68.292,68.3358,68.2481,68.2657,60500.0
2014-12-05 12:40:00,77.87,77.96,77.86,77.96,90800.0,68.2657,68.3446,68.2569,68.3446,90800.0
2014-12-05 12:50:00,77.96,78.25,77.95,78.25,103900.0,68.3446,68.5988,68.3358,68.5988,103900.0
2014-12-05 13:00:00,78.25,78.29,78.2,78.28,79200.0,68.5988,68.6339,68.555,68.6251,79200.0
2014-12-05 13:10:00,78.28,78.43,78.27,78.29,102800.0,68.6251,68.7566,68.6163,68.6339,102800.0
2014-12-05 13:20:00,78.29,78.61,78.29,78.61,90200.0,68.6339,68.9144,68.6339,68.9144,90200.0
2014-12-05 13:30:00,78.62,78.8,78.55,78.76,115600.0,68.9231,69.0809,68.8618,69.0459,115600.0
2014-12-05 13:40:00,78.75,78.75,78.45,78.68,268600.0,69.0371,69.0371,68.7741,68.9757,268600.0
2014-12-05 13:50:00,78.68,78.88,78.68,78.79,80000.0,68.9757,69.1511,68.9757,69.0722,80000.0
2014-12-05 14:00:00,78.8,78.8,78.63,78.7,65000.0,69.0809,69.0809,68.9319,68.9933,65000.0
2014-12-05 14:10:00,78.69,78.7,78.34,78.39,85900.0,68.9845,68.9933,68.6777,68.7215,85900.0
2014-12-05 14:20:00,78.38,78.62,78.27,78.62,115700.0,68.7128,68.9231,68.6163,68.9231,115700.0
2014-12-05 14:30:00,78.62,78.64,78.31,78.39,84400.0,68.9231,68.9407,68.6514,68.7215,84400.0
2014-12-05 14:40:00,78.4,78.42,78.3,78.3,59600.0,68.7303,68.7478,68.6426,68.6426,59600.0
2014-12-05 14:50:00,78.32,78.32,78.05,78.17,124000.0,68.6602,68.6602,68.4235,68.5287,124000.0
2014-12-05 15:00:00,78.17,78.38,78.12,78.2,103100.0,68.5287,68.7128,68.4848,68.555,103100.0
2014-12-05 15:10:00,78.2,78.35,78.09,78.34,91200.0,68.555,68.6865,68.4585,68.6777,91200.0
2014-12-05 15:20:00,78.34,78.34,78.1,78.11,98200.0,68.6777,68.6777,68.4673,68.4761,98200.0
2014-12-05 15:30:00,78.1,78.16,78.0,78.05,150100.0,68.4673,68.5199,68.3796,68.4235,150100.0
2014-12-05 15:40:00,78.06,78.32,78.03,78.14,244300.0,68.4322,68.6602,68.4059,68.5024,244300.0
2014-12-05 15:50:00,78.13,78.38,78.13,78.35,291800.0,68.4936,68.7128,68.4936,68.6865,291800.0
2014-12-08 09:30:00,78.26,79.35,77.94,79.27,163600.0,68.6076,69.5631,68.327,69.493,163600.0
2014-12-08 09:40:00,79.3,79.3,77.98,79.12,138500.0,69.5193,69.5193,68.3621,69.3615,138500.0
2014-12-08 09:50:00,79.12,79.16,78.88,78.92,95800.0,69.3615,69.3965,69.1511,69.1861,95800.0
2014-12-08 10:00:00,78.94,78.99,78.82,78.9,100800.0,69.2037,69.2475,69.0985,69.1686,100800.0
2014-12-08 10:10:00,78.9,79.04,78.9,79.01,114900.0,69.1686,69.2913,69.1686,69.265,114900.0
2014-12-08 10:20:00,79.01,79.21,78.89,79.2,105400.0,69.265,69.4404,69.1598,69.4316,105400.0
2014-12-08 10:30:00,79.21,79.4,79.19,79.38,109800.0,69.4404,69.6069,69.4228,69.5894,109800.0
2014-12-08 10:40:00,79.38,79.45,79.25,79.42,73800.0,69.5894,69.6508,69.4754,69.6245,73800.0
2014-12-08 10:50:00,79.42,79.58,79.42,79.57,112500.0,69.6245,69.7647,69.6245,69.756,112500.0
2014-12-08 11:00:00,79.58,79.8,79.58,79.77,138900.0,69.7647,69.9576,69.7647,69.9313,138900.0
2014-12-08 11:10:00,79.77,80.19,79.73,80.05,235200.0,69.9313,70.2995,69.8962,70.1768,235200.0
2014-12-08 11:20:00,80.05,80.11,79.95,80.0,184100.0,70.1768,70.2294,70.0891,70.1329,184100.0
2014-12-08 11:30:00,80.0,80.0,79.78,79.81,118500.0,70.1329,70.1329,69.9401,69.9664,118500.0
2014-12-08 11:40:00,79.81,80.0,79.73,79.95,117800.0,69.9664,70.1329,69.8962,70.0891,117800.0
2014-12-08 11:50:00,79.95,80.01,79.82,79.93,123400.0,70.0891,70.1417,69.9751,70.0716,123400.0
2014-12-08 12:00:00,79.93,80.0,79.88,80.0,57900.0,70.0716,70.1329,70.0277,70.1329,57900.0
2014-12-08 12:10:00,80.0,80.01,79.65,79.7,106600.0,70.1329,70.1417,69.8261,69.8699,106600.0
2014-12-08 12:20:00,79.69,79.75,79.59,79.75,58200.0,69.8612,69.9138,69.7735,69.9138,58200.0
2014-12-08 12:30:00,79.75,79.78,79.58,79.75,51300.0,69.9138,69.9401,69.7647,69.9138,51300.0
2014-12-08 12:40:00,79.76,79.87,79.73,79.74,70200.0,69.9225,70.019,69.8962,69.905,70200.0
2014-12-08 12:50:00,79.74,79.75,79.42,79.48,73200.0,69.905,69.9138,69.6245,69.6771,73200.0
2014-12-08 13:00:00,79.46,79.48,79.16,79.19,124500.0,69.6595,69.6771,69.3965,69.4228,124500.0
2014-12-08 13:10:00,79.21,79.29,79.12,79.14,62600.0,69.4404,69.5105,69.3615,69.379,62600.0
2014-12-08 13:20:00,79.13,79.15,78.91,79.08,57200.0,69.3702,69.3878,69.1774,69.3264,57200.0
2014-12-08 13:30:00,79.1,79.11,78.71,78.74,52800.0,69.3439,69.3527,69.002,69.0283,52800.0
2014-12-08 13:40:00,78.74,78.82,78.63,78.77,57000.0,69.0283,69.0985,68.9319,69.0546,57000.0
2014-12-08 13:50:00,78.78,78.79,78.64,78.76,57700.0,69.0634,69.0722,68.9407,69.0459,57700.0
2014-12-08 14:00:00,78.76,79.05,78.71,79.05,71000.0,69.0459,69.3001,69.002,69.3001,71000.0
2014-12-08 14:10:00,79.04,79.11,78.92,79.09,50600.0,69.2913,69.3527,69.1861,69.3352,50600.0
2014-12-08 14:20:00,79.08,79.16,78.95,79.09,55900.0,69.3264,69.3965,69.2124,69.3352,55900.0
2014-12-08 14:30:00,79.09,79.4,79.04,79.34,47500.0,69.3352,69.6069,69.2913,69.5543,47500.0
2014-12-08 14:40:00,79.35,79.47,79.27,79.28,43400.0,69.5631,69.6683,69.493,69.5017,43400.0
2014-12-08 14:50:00,79.29,79.36,79.16,79.21,48400.0,69.5105,69.5719,69.3965,69.4404,48400.0
2014-12-08 15:00:00,79.21,79.3,79.15,79.2,55200.0,69.4404,69.5193,69.3878,69.4316,55200.0
2014-12-08 15:10:00,79.19,79.26,79.11,79.12,72300.0,69.4228,69.4842,69.3527,69.3615,72300.0
2014-12-08 15:20:00,79.13,79.4,79.08,79.32,80900.0,69.3702,69.6069,69.3264,69.5368,80900.0
2014-12-08 15:30:00,79.33,79.38,79.06,79.13,108300.0,69.5456,69.5894,69.3089,69.3702,108300.0
2014-12-08 15:40:00,79.12,79.17,79.03,79.12,94500.0,69.3615,69.4053,69.2826,69.3615,94500.0
2014-12-08 15:50:00,79.13,79.23,79.07,79.2,282900.0,69.3702,69.4579,69.3176,69.4316,282900.0
2014-12-09 09:30:00,77.91,78.15,77.68,77.92,135700.0,68.3007,68.5111,68.0991,68.3095,135700.0
2014-12-09 09:40:00,77.92,78.0,77.88,78.0,185300.0,68.3095,68.3796,68.2744,68.3796,185300.0
2014-12-09 09:50:00,78.0,78.21,77.92,78.17,129500.0,68.3796,68.5637,68.3095,68.5287,129500.0
2014-12-09 10:00:00,78.17,78.28,78.05,78.1,59600.0,68.5287,68.6251,68.4235,68.4673,59600.0
2014-12-09 10:10:00,78.11,78.17,77.97,78.04,53800.0,68.4761,68.5287,68.3533,68.4147,53800.0
2014-12-09 10:20:00,78.0,78.02,77.91,78.0,141600.0,68.3796,68.3972,68.3007,68.3796,141600.0
2014-12-09 10:30:00,78.01,78.26,77.91,78.22,73200.0,68.3884,68.6076,68.3007,68.5725,73200.0
2014-12-09 10:40:00,78.22,78.66,78.22,78.65,37000.0,68.5725,68.9582,68.5725,68.9494,37000.0
2014-12-09 10:50:00,78.68,78.68,78.41,78.42,39700.0,68.9757,68.9757,68.7391,68.7478,39700.0
2014-12-09 11:00:00,78.42,78.43,78.24,78.25,37000.0,68.7478,68.7566,68.59,68.5988,37000.0
2014-12-09 11:10:00,78.27,78.53,78.27,78.51,28800.0,68.6163,68.8442,68.6163,68.8267,28800.0
2014-12-09 11:20:00,78.51,78.71,78.47,78.56,67200.0,68.8267,69.002,68.7916,68.8705,67200.0
2014-12-09 11:30:00,78.55,78.6,78.33,78.58,43300.0,68.8618,68.9056,68.6689,68.8881,43300.0
2014-12-09 11:40:00,78.58,78.66,78.37,78.46,42400.0,68.8881,68.9582,68.704,68.7829,42400.0
2014-12-09 11:50:00,78.5,78.52,78.37,78.46,25500.0,68.8179,68.8355,68.704,68.7829,25500.0
2014-12-09 12:00:00,78.46,78.53,78.35,78.52,22400.0,68.7829,68.8442,68.6865,68.8355,22400.0
2014-12-09 12:10:00,78.51,78.57,78.38,78.46,29300.0,68.8267,68.8793,68.7128,68.7829,29300.0
2014-12-09 12:20:00,78.47,78.61,78.45,78.61,30200.0,68.7916,68.9144,68.7741,68.9144,30200.0
2014-12-09 12:30:00,78.62,78.87,78.54,78.86,41100.0,68.9231,69.1423,68.853,69.1335,41100.0
2014-12-09 12:40:00,78.87,78.94,78.75,78.86,42100.0,69.1423,69.2037,69.0371,69.1335,42100.0
2014-12-09 12:50:00,78.86,78.99,78.85,78.99,22700.0,69.1335,69.2475,69.1248,69.2475,22700.0
2014-12-09 13:00:00,78.99,79.02,78.89,78.99,32800.0,69.2475,69.2738,69.1598,69.2475,32800.0
2014-12-09 13:10:00,79.0,79.12,79.0,79.05,38200.0,69.2563,69.3615,69.2563,69.3001,38200.0
2014-12-09 13:20:00,79.06,79.08,78.98,79.04,18300.0,69.3089,69.3264,69.2387,69.2913,18300.0
2014-12-09 13:30:00,79.03,79.17,79.01,79.16,47600.0,69.2826,69.4053,69.265,69.3965,47600.0
2014-12-09 13:40:00,79.17,79.24,79.1,79.11,30200.0,69.4053,69.4667,69.3439,69.3527,30200.0
2014-12-09 13:50:00,79.11,79.21,79.06,79.2,29800.0,69.3527,69.4404,69.3089,69.4316,29800.0
2014-12-09 14:00:00,79.2,79.3,79.2,79.25,31600.0,69.4316,69.5193,69.4316,69.4754,31600.0
2014-12-09 14:10:00,79.25,79.26,78.97,79.0,37700.0,69.4754,69.4842,69.23,69.2563,37700.0
2014-12-09 14:20:00,78.99,79.09,78.88,78.9,52900.0,69.2475,69.3352,69.1511,69.1686,52900.0
2014-12-09 14:30:00,78.9,78.97,78.75,78.82,48300.0,69.1686,69.23,69.0371,69.0985,48300.0
2014-12-09 14:40:00,78.82,79.02,78.77,79.0,41400.0,69.0985,69.2738,69.0546,69.2563,41400.0
2014-12-09 14:50:00,79.0,79.02,78.77,78.83,51500.0,69.2563,69.2738,69.0546,69.1072,51500.0
2014-12-09 15:00:00,78.85,79.02,78.84,78.91,46100.0,69.1248,69.2738,69.116,69.1774,46100.0
2014-12-09 15:10:00,78.92,78.95,78.72,78.84,55500.0,69.1861,69.2124,69.0108,69.116,55500.0
2014-12-09 15:20:00,78.86,78.86,78.72,78.83,65700.0,69.1335,69.1335,69.0108,69.1072,65700.0
2014-12-09 15:30:00,78.84,78.92,78.73,78.89,50500.0,69.116,69.1861,69.0196,69.1598,50500.0
2014-12-09 15:40:00,78.89,79.06,78.88,79.06,88300.0,69.1598,69.3089,69.1511,69.3089,88300.0
2014-12-09 15:50:00,79.07,79.22,78.97,79.16,203400.0,69.3176,69.4491,69.23,69.3965,203400.0
2014-12-10 09:30:00,78.33,78.58,78.01,78.34,152700.0,68.6689,68.8881,68.3884,68.6777,152700.0
2014-12-10 09:40:00,78.35,78.38,77.97,77.97,110800.0,68.6865,68.7128,68.3533,68.3533,110800.0
2014-12-10 09:50:00,78.0,78.11,77.96,78.03,90000.0,68.3796,68.4761,68.3446,68.4059,90000.0
2014-12-10 10:00:00,78.04,78.09,77.92,77.97,127100.0,68.4147,68.4585,68.3095,68.3533,127100.0
2014-12-10 10:10:00,77.99,78.07,77.93,78.01,103400.0,68.3709,68.441,68.3183,68.3884,103400.0
2014-12-10 10:20:00,78.0,78.04,77.78,77.86,127500.0,68.3796,68.4147,68.1868,68.2569,127500.0
2014-12-10 10:30:00,77.87,77.87,77.55,77.68,100600.0,68.2657,68.2657,67.9851,68.0991,100600.0
2014-12-10 10:40:00,77.68,77.87,77.65,77.86,57300.0,68.0991,68.2657,68.0728,68.2569,57300.0
2014-12-10 10:50:00,77.87,78.19,77.84,78.17,77800.0,68.2657,68.5462,68.2394,68.5287,77800.0
2014-12-10 11:00:00,78.17,78.19,78.07,78.1,60700.0,68.5287,68.5462,68.441,68.4673,60700.0
2014-12-10 11:10:00,78.12,78.23,78.02,78.05,53200.0,68.4848,68.5813,68.3972,68.4235,53200.0
2014-12-10 11:20:00,78.03,78.18,77.96,78.05,39800.0,68.4059,68.5374,68.3446,68.4235,39800.0
2014-12-10 11:30:00,78.06,78.22,78.02,78.16,53900.0,68.4322,68.5725,68.3972,68.5199,53900.0
2014-12-10 11:40:00,78.15,78.27,78.1,78.2,38000.0,68.5111,68.6163,68.4673,68.555,38000.0
2014-12-10 11:50:00,78.2,78.33,78.19,78.26,39300.0,68.555,68.6689,68.5462,68.6076,39300.0
2014-12-10 12:00:00,78.27,78.27,78.07,78.12,29900.0,68.6163,68.6163,68.441,68.4848,29900.0
2014-12-10 12:10:00,78.12,78.15,77.98,78.05,31300.0,68.4848,68.5111,68.3621,68.4235,31300.0
2014-12-10 12:20:00,78.05,78.15,77.98,78.14,49600.0,68.4235,68.5111,68.3621,68.5024,49600.0
2014-12-10 12:30:00,78.13,78.16,77.97,78.07,40700.0,68.4936,68.5199,68.3533,68.441,40700.0
2014-12-10 12:40:00,78.09,78.27,78.09,78.27,40700.0,68.4585,68.6163,68.4585,68.6163,40700.0
2014-12-10 12:50:00,78.29,78.32,78.04,78.17,61300.0,68.6339,68.6602,68.4147,68.5287,61300.0
2014-12-10 13:00:00,78.17,78.4,78.14,78.35,31300.0,68.5287,68.7303,68.5024,68.6865,31300.0
2014-12-10 13:10:00,78.35,78.48,78.34,78.36,37600.0,68.6865,68.8004,68.6777,68.6952,37600.0
2014-12-10 13:20:00,78.38,78.48,78.35,78.47,33600.0,68.7128,68.8004,68.6865,68.7916,33600.0
2014-12-10 13:30:00,78.48,78.5,78.19,78.19,32800.0,68.8004,68.8179,68.5462,68.5462,32800.0
2014-12-10 13:40:00,78.19,78.26,78.13,78.2,81900.0,68.5462,68.6076,68.4936,68.555,81900.0
2014-12-10 13:50:00,78.18,78.28,78.11,78.12,65700.0,68.5374,68.6251,68.4761,68.4848,65700.0
2014-12-10 14:00:00,78.13,78.31,78.03,78.24,55900.0,68.4936,68.6514,68.4059,68.59,55900.0
2014-12-10 14:10:00,78.23,78.31,78.06,78.31,67300.0,68.5813,68.6514,68.4322,68.6514,67300.0
2014-12-10 14:20:00,78.31,78.32,78.02,78.05,70600.0,68.6514,68.6602,68.3972,68.4235,70600.0
2014-12-10 14:30:00,78.06,78.17,78.02,78.04,91400.0,68.4322,68.5287,68.3972,68.4147,91400.0
2014-12-10 14:40:00,78.04,78.08,77.89,78.06,76100.0,68.4147,68.4498,68.2832,68.4322,76100.0
2014-12-10 14:50:00,78.09,78.09,77.85,77.87,81400.0,68.4585,68.4585,68.2481,68.2657,81400.0
2014-12-10 15:00:00,77.87,78.04,77.69,78.03,92300.0,68.2657,68.4147,68.1079,68.4059,92300.0
2014-12-10 15:10:00,78.03,78.18,77.87,78.16,97800.0,68.4059,68.5374,68.2657,68.5199,97800.0
2014-12-10 15:20:00,78.15,78.21,77.95,78.05,61300.0,68.5111,68.5637,68.3358,68.4235,61300.0
2014-12-10 15:30:00,78.05,78.28,78.0,78.1,103900.0,68.4235,68.6251,68.3796,68.4673,103900.0
2014-12-10 15:40:00,78.1,78.1,77.62,77.73,174400.0,68.4673,68.4673,68.0465,68.1429,174400.0
2014-12-10 15:50:00,77.71,77.77,77.51,77.66,296700.0,68.1254,68.178,67.9501,68.0816,296700.0
2014-12-11 09:30:00,78.05,78.31,77.91,78.26,70500.0,68.4235,68.6514,68.3007,68.6076,70500.0
2014-12-11 09:40:00,78.28,78.44,78.16,78.29,63700.0,68.6251,68.7654,68.5199,68.6339,63700.0
2014-12-11 09:50:00,78.35,78.7,78.32,78.7,52600.0,68.6865,68.9933,68.6602,68.9933,52600.0
2014-12-11 10:00:00,78.72,78.87,78.65,78.78,41400.0,69.0108,69.1423,68.9494,69.0634,41400.0
2014-12-11 10:10:00,78.73,78.73,78.61,78.64,35900.0,69.0196,69.0196,68.9144,68.9407,35900.0
2014-12-11 10:20:00,78.65,78.75,78.5,78.67,61500.0,68.9494,69.0371,68.8179,68.967,61500.0
2014-12-11 10:30:00,78.69,78.71,78.46,78.64,59900.0,68.9845,69.002,68.7829,68.9407,59900.0
2014-12-11 10:40:00,78.65,78.82,78.57,78.74,34900.0,68.9494,69.0985,68.8793,69.0283,34900.0
2014-12-11 10:50:00,78.76,78.88,78.73,78.83,21000.0,69.0459,69.1511,69.0196,69.1072,21000.0
2014-12-11 11:00:00,78.85,78.87,78.71,78.83,21400.0,69.1248,69.1423,69.002,69.1072,21400.0
2014-12-11 11:10:00,78.84,79.03,78.7,79.03,115600.0,69.116,69.2826,68.9933,69.2826,115600.0
2014-12-11 11:20:00,79.03,79.27,79.01,79.22,60200.0,69.2826,69.493,69.265,69.4491,60200.0
2014-12-11 11:30:00,79.23,79.24,78.97,79.06,118100.0,69.4579,69.4667,69.23,69.3089,118100.0
2014-12-11 11:40:00,79.04,79.09,78.92,79.0,38200.0,69.2913,69.3352,69.1861,69.2563,38200.0
2014-12-11 11:50:00,79.0,79.16,78.98,79.14,68300.0,69.2563,69.3965,69.2387,69.379,68300.0
2014-12-11 12:00:00,79.13,79.45,79.1,79.4,72000.0,69.3702,69.6508,69.3439,69.6069,72000.0
2014-12-11 12:10:00,79.4,79.4,79.24,79.32,21600.0,69.6069,69.6069,69.4667,69.5368,21600.0
2014-12-11 12:20:00,79.32,79.46,79.24,79.45,14900.0,69.5368,69.6595,69.4667,69.6508,14900.0
2014-12-11 12:30:00,79.45,79.46,79.25,79.26,22500.0,69.6508,69.6595,69.4754,69.4842,22500.0
2014-12-11 12:40:00,79.26,79.3,79.09,79.24,39100.0,69.4842,69.5193,69.3352,69.4667,39100.0
2014-12-11 12:50:00,79.24,79.34,79.21,79.25,16700.0,69.4667,69.5543,69.4404,69.4754,16700.0
2014-12-11 13:00:00,79.26,79.3,79.16,79.16,39000.0,69.4842,69.5193,69.3965,69.3965,39000.0
2014-12-11 13:10:00,79.15,79.16,78.88,78.99,71500.0,69.3878,69.3965,69.1511,69.2475,71500.0
2014-12-11 13:20:00,79.0,79.0,78.9,78.93,16800.0,69.2563,69.2563,69.1686,69.1949,16800.0
2014-12-11 13:30:00,78.95,79.03,78.82,78.84,15300.0,69.2124,69.2826,69.0985,69.116,15300.0
2014-12-11 13:40:00,78.85,79.02,78.85,79.0,16800.0,69.1248,69.2738,69.1248,69.2563,16800.0
2014-12-11 13:50:00,78.99,79.02,78.77,78.77,25200.0,69.2475,69.2738,69.0546,69.0546,25200.0
2014-12-11 14:00:00,78.76,78.92,78.72,78.87,29000.0,69.0459,69.1861,69.0108,69.1423,29000.0
2014-12-11 14:10:00,78.87,78.94,78.75,78.76,37700.0,69.1423,69.2037,69.0371,69.0459,37700.0
2014-12-11 14:20:00,78.73,78.82,78.64,78.64,39000.0,69.0196,69.0985,68.9407,68.9407,39000.0
2014-12-11 14:30:00,78.66,78.78,78.6,78.78,41900.0,68.9582,69.0634,68.9056,69.0634,41900.0
2014-12-11 14:40:00,78.79,78.89,78.51,78.53,48100.0,69.0722,69.1598,68.8267,68.8442,48100.0
2014-12-11 14:50:00,78.53,78.63,78.46,78.5,40600.0,68.8442,68.9319,68.7829,68.8179,40600.0
2014-12-11 15:00:00,78.48,78.71,78.46,78.58,40800.0,68.8004,69.002,68.7829,68.8881,40800.0
2014-12-11 15:10:00,78.62,78.93,78.58,78.86,30300.0,68.9231,69.1949,68.8881,69.1335,30300.0
2014-12-11 15:20:00,78.86,78.9,78.37,78.51,141200.0,69.1335,69.1686,68.704,68.8267,141200.0
2014-12-11 15:30:00,78.52,78.65,78.24,78.31,246100.0,68.8355,68.9494,68.59,68.6514,246100.0
2014-12-11 15:40:00,78.32,78.49,77.98,78.0,130400.0,68.6602,68.8092,68.3621,68.3796,130400.0
2014-12-11 15:50:00,77.99,78.08,77.82,78.04,231400.0,68.3709,68.4498,68.2218,68.4147,231400.0
2014-12-12 09:30:00,77.93,78.84,77.65,78.84,142400.0,68.3183,69.116,68.0728,69.116,142400.0
2014-12-12 09:40:00,78.84,79.16,78.65,78.74,84800.0,69.116,69.3965,68.9494,69.0283,84800.0
2014-12-12 09:50:00,78.68,78.83,78.52,78.79,67100.0,68.9757,69.1072,68.8355,69.0722,67100.0
2014-12-12 10:00:00,78.77,78.83,78.33,78.74,52500.0,69.0546,69.1072,68.6689,69.0283,52500.0
2014-12-12 10:10:00,78.75,78.75,78.4,78.61,54300.0,69.0371,69.0371,68.7303,68.9144,54300.0
2014-12-12 10:20:00,78.65,78.71,78.43,78.71,76900.0,68.9494,69.002,68.7566,69.002,76900.0
2014-12-12 10:30:00,78.68,78.82,78.51,78.51,37800.0,68.9757,69.0985,68.8267,68.8267,37800.0
2014-12-12 10:40:00,78.53,78.56,78.33,78.47,49900.0,68.8442,68.8705,68.6689,68.7916,49900.0
2014-12-12 10:50:00,78.43,78.49,78.31,78.36,60100.0,68.7566,68.8092,68.6514,68.6952,60100.0
2014-12-12 11:00:00,78.37,78.47,78.24,78.44,77100.0,68.704,68.7916,68.59,68.7654,77100.0
2014-12-12 11:10:00,78.42,78.57,78.33,78.4,38600.0,68.7478,68.8793,68.6689,68.7303,38600.0
2014-12-12 11:20:00,78.38,78.51,78.31,78.34,45600.0,68.7128,68.8267,68.6514,68.6777,45600.0
2014-12-12 11:30:00,78.35,78.59,78.32,78.59,46300.0,68.6865,68.8968,68.6602,68.8968,46300.0
2014-12-12 11:40:00,78.6,78.79,78.54,78.65,45600.0,68.9056,69.0722,68.853,68.9494,45600.0
2014-12-12 11:50:00,78.63,78.86,78.53,78.63,39900.0,68.9319,69.1335,68.8442,68.9319,39900.0
2014-12-12 12:00:00,78.66,78.68,78.49,78.5,30400.0,68.9582,68.9757,68.8092,68.8179,30400.0
2014-12-12 12:10:00,78.5,78.63,78.35,78.58,37800.0,68.8179,68.9319,68.6865,68.8881,37800.0
2014-12-12 12:20:00,78.58,78.89,78.48,78.88,24300.0,68.8881,69.1598,68.8004,69.1511,24300.0
2014-12-12 12:30:00,78.87,79.05,78.68,78.77,28800.0,69.1423,69.3001,68.9757,69.0546,28800.0
2014-12-12 12:40:00,78.79,79.05,78.68,79.04,23400.0,69.0722,69.3001,68.9757,69.2913,23400.0
2014-12-12 12:50:00,79.03,79.03,78.78,78.79,40500.0,69.2826,69.2826,69.0634,69.0722,40500.0
2014-12-12 13:00:00,78.79,78.92,78.65,78.89,54000.0,69.0722,69.1861,68.9494,69.1598,54000.0
2014-12-12 13:10:00,78.9,79.02,78.74,78.97,45200.0,69.1686,69.2738,69.0283,69.23,45200.0
2014-12-12 13:20:00,78.98,79.08,78.81,78.83,56700.0,69.2387,69.3264,69.0897,69.1072,56700.0
2014-12-12 13:30:00,78.86,78.93,78.67,78.68,51900.0,69.1335,69.1949,68.967,68.9757,51900.0
2014-12-12 13:40:00,78.7,78.75,78.69,78.74,37500.0,68.9933,69.0371,68.9845,69.0283,37500.0
2014-12-12 13:50:00,78.75,78.87,78.73,78.84,40200.0,69.0371,69.1423,69.0196,69.116,40200.0
2014-12-12 14:00:00,78.84,78.88,78.76,78.77,29100.0,69.116,69.1511,69.0459,69.0546,29100.0
2014-12-12 14:10:00,78.76,78.88,78.74,78.79,31800.0,69.0459,69.1511,69.0283,69.0722,31800.0
2014-12-12 14:20:00,78.79,78.83,78.66,78.67,60100.0,69.0722,69.1072,68.9582,68.967,60100.0
2014-12-12 14:30:00,78.66,78.78,78.46,78.46,48500.0,68.9582,69.0634,68.7829,68.7829,48500.0
2014-12-12 14:40:00,78.45,78.57,78.45,78.57,26000.0,68.7741,68.8793,68.7741,68.8793,26000.0
2014-12-12 14:50:00,78.55,78.59,78.51,78.58,46600.0,68.8618,68.8968,68.8267,68.8881,46600.0
2014-12-12 15:00:00,78.58,78.78,78.57,78.7,45100.0,68.8881,69.0634,68.8793,68.9933,45100.0
2014-12-12 15:10:00,78.69,78.7,78.54,78.56,66100.0,68.9845,68.9933,68.853,68.8705,66100.0
2014-12-12 15:20:00,78.56,78.62,78.43,78.45,70400.0,68.8705,68.9231,68.7566,68.7741,70400.0
2014-12-12 15:30:00,78.45,78.46,78.0,78.01,79200.0,68.7741,68.7829,68.3796,68.3884,79200.0
2014-12-12 15:40:00,78.01,78.02,77.75,77.96,136200.0,68.3884,68.3972,68.1605,68.3446,136200.0
2014-12-12 15:50:00,77.95,78.14,77.88,77.99,213100.0,68.3358,68.5024,68.2744,68.3709,213100.0
2014-12-15 09:30:00,79.06,79.37,78.92,79.28,115100.0,69.3089,69.5806,69.1861,69.5017,115100.0
2014-12-15 09:40:00,79.28,79.49,79.11,79.15,101200.0,69.5017,69.6858,69.3527,69.3878,101200.0
2014-12-15 09:50:00,79.15,79.26,78.82,79.01,53400.0,69.3878,69.4842,69.0985,69.265,53400.0
2014-12-15 10:00:00,78.96,79.03,78.52,78.61,69300.0,69.2212,69.2826,68.8355,68.9144,69300.0
2014-12-15 10:10:00,78.6,79.04,78.59,78.9,52700.0,68.9056,69.2913,68.8968,69.1686,52700.0
2014-12-15 10:20:00,78.87,78.87,78.42,78.5,62300.0,69.1423,69.1423,68.7478,68.8179,62300.0
2014-12-15 10:30:00,78.47,78.51,78.0,78.14,59200.0,68.7916,68.8267,68.3796,68.5024,59200.0
2014-12-15 10:40:00,78.2,78.25,77.77,78.09,48600.0,68.555,68.5988,68.178,68.4585,48600.0
2014-12-15 10:50:00,78.12,78.54,78.12,78.41,72000.0,68.4848,68.853,68.4848,68.7391,72000.0
2014-12-15 11:00:00,78.39,78.41,78.04,78.3,97900.0,68.7215,68.7391,68.4147,68.6426,97900.0
2014-12-15 11:10:00,78.31,78.42,78.15,78.22,43400.0,68.6514,68.7478,68.5111,68.5725,43400.0
2014-12-15 11:20:00,78.2,78.29,78.02,78.02,59500.0,68.555,68.6339,68.3972,68.3972,59500.0
2014-12-15 11:30:00,78.03,78.1,77.87,77.87,57900.0,68.4059,68.4673,68.2657,68.2657,57900.0
2014-12-15 11:40:00,77.88,78.01,77.69,77.94,57600.0,68.2744,68.3884,68.1079,68.327,57600.0
2014-12-15 11:50:00,77.91,78.01,77.65,77.68,39200.0,68.3007,68.3884,68.0728,68.0991,39200.0
2014-12-15 12:00:00,77.7,78.28,77.69,78.18,47900.0,68.1166,68.6251,68.1079,68.5374,47900.0
2014-12-15 12:10:00,78.21,78.44,78.15,78.44,44800.0,68.5637,68.7654,68.5111,68.7654,44800.0
2014-12-15 12:20:00,78.45,79.02,78.43,78.97,75100.0,68.7741,69.2738,68.7566,69.23,75100.0
2014-12-15 12:30:00,78.97,79.05,78.68,78.91,67800.0,69.23,69.3001,68.9757,69.1774,67800.0
2014-12-15 12:40:00,78.89,78.96,78.75,78.94,45300.0,69.1598,69.2212,69.0371,69.2037,45300.0
2014-12-15 12:50:00,78.94,79.16,78.85,79.09,63600.0,69.2037,69.3965,69.1248,69.3352,63600.0
2014-12-15 13:00:00,79.06,79.26,78.97,78.98,64900.0,69.3089,69.4842,69.23,69.2387,64900.0
2014-12-15 13:10:00,78.97,79.04,78.74,78.85,29100.0,69.23,69.2913,69.0283,69.1248,29100.0
2014-12-15 13:20:00,78.83,79.13,78.81,78.93,33900.0,69.1072,69.3702,69.0897,69.1949,33900.0
2014-12-15 13:30:00,78.93,79.15,78.88,79.09,38300.0,69.1949,69.3878,69.1511,69.3352,38300.0
2014-12-15 13:40:00,79.08,79.25,78.86,78.87,68800.0,69.3264,69.4754,69.1335,69.1423,68800.0
2014-12-15 13:50:00,78.86,78.94,78.66,78.87,76400.0,69.1335,69.2037,68.9582,69.1423,76400.0
2014-12-15 14:00:00,78.88,79.07,78.88,78.95,51300.0,69.1511,69.3176,69.1511,69.2124,51300.0
2014-12-15 14:10:00,78.97,79.04,78.93,79.04,69700.0,69.23,69.2913,69.1949,69.2913,69700.0
2014-12-15 14:20:00,79.01,79.18,78.97,79.14,101200.0,69.265,69.4141,69.23,69.379,101200.0
2014-12-15 14:30:00,79.12,79.37,78.97,79.26,105900.0,69.3615,69.5806,69.23,69.4842,105900.0
2014-12-15 14:40:00,79.28,79.28,78.93,79.11,73600.0,69.5017,69.5017,69.1949,69.3527,73600.0
2014-12-15 14:50:00,79.11,79.36,79.08,79.32,65200.0,69.3527,69.5719,69.3264,69.5368,65200.0
2014-12-15 15:00:00,79.3,79.36,79.09,79.17,54500.0,69.5193,69.5719,69.3352,69.4053,54500.0
2014-12-15 15:10:00,79.17,79.3,79.04,79.09,56500.0,69.4053,69.5193,69.2913,69.3352,56500.0
2014-12-15 15:20:00,79.09,79.2,78.91,78.92,72100.0,69.3352,69.4316,69.1774,69.1861,72100.0
2014-12-15 15:30:00,78.93,79.21,78.77,79.11,94300.0,69.1949,69.4404,69.0546,69.3527,94300.0
2014-12-15 15:40:00,79.11,79.12,78.72,78.91,92800.0,69.3527,69.3615,69.0108,69.1774,92800.0
2014-12-15 15:50:00,78.92,79.06,78.76,78.77,149000.0,69.1861,69.3089,69.0459,69.0546,149000.0
2014-12-16 09:30:00,78.02,78.08,77.32,77.39,149900.0,68.3972,68.4498,67.7835,67.8449,149900.0
2014-12-16 09:40:00,77.43,77.9,77.4,77.63,61700.0,67.8799,68.292,67.8536,68.0553,61700.0
2014-12-16 09:50:00,77.61,77.8,77.4,77.45,63600.0,68.0377,68.2043,67.8536,67.8975,63600.0
2014-12-16 10:00:00,77.46,77.54,76.91,76.96,109000.0,67.9062,67.9764,67.4241,67.4679,109000.0
2014-12-16 10:10:00,76.96,77.49,76.9,77.46,73600.0,67.4679,67.9325,67.4153,67.9062,73600.0
2014-12-16 10:20:00,77.41,77.58,77.32,77.46,111600.0,67.8624,68.0114,67.7835,67.9062,111600.0
2014-12-16 10:30:00,77.47,77.52,77.22,77.46,50800.0,67.915,67.9588,67.6958,67.9062,50800.0
2014-12-16 10:40:00,77.41,77.66,77.29,77.53,45700.0,67.8624,68.0816,67.7572,67.9676,45700.0
2014-12-16 10:50:00,77.51,77.99,77.5,77.89,51400.0,67.9501,68.3709,67.9413,68.2832,51400.0
2014-12-16 11:00:00,77.89,78.03,77.81,77.95,39600.0,68.2832,68.4059,68.2131,68.3358,39600.0
2014-12-16 11:10:00,77.94,78.37,77.93,78.34,43800.0,68.327,68.704,68.3183,68.6777,43800.0
2014-12-16 11:20:00,78.33,78.77,78.25,78.69,65300.0,68.6689,69.0546,68.5988,68.9845,65300.0
2014-12-16 11:30:00,78.67,78.82,78.6,78.67,30500.0,68.967,69.0985,68.9056,68.967,30500.0
2014-12-16 11:40:00,78.66,78.74,78.5,78.72,66800.0,68.9582,69.0283,68.8179,69.0108,66800.0
2014-12-16 11:50:00,78.72,78.76,78.43,78.5,26800.0,69.0108,69.0459,68.7566,68.8179,26800.0
2014-12-16 12:00:00,78.52,78.57,78.37,78.51,52800.0,68.8355,68.8793,68.704,68.8267,52800.0
2014-12-16 12:10:00,78.51,78.69,78.5,78.62,38400.0,68.8267,68.9845,68.8179,68.9231,38400.0
2014-12-16 12:20:00,78.6,78.68,78.48,78.68,25900.0,68.9056,68.9757,68.8004,68.9757,25900.0
2014-12-16 12:30:00,78.65,78.72,78.53,78.53,30700.0,68.9494,69.0108,68.8442,68.8442,30700.0
2014-12-16 12:40:00,78.55,78.62,78.29,78.4,44400.0,68.8618,68.9231,68.6339,68.7303,44400.0
2014-12-16 12:50:00,78.4,78.45,78.17,78.19,55700.0,68.7303,68.7741,68.5287,68.5462,55700.0
2014-12-16 13:00:00,78.16,78.33,77.93,77.98,34800.0,68.5199,68.6689,68.3183,68.3621,34800.0
2014-12-16 13:10:00,77.99,77.99,77.6,77.66,41800.0,68.3709,68.3709,68.029,68.0816,41800.0
2014-12-16 13:20:00,77.67,77.75,77.53,77.68,53500.0,68.0903,68.1605,67.9676,68.0991,53500.0
2014-12-16 13:30:00,77.68,77.93,77.55,77.86,42300.0,68.0991,68.3183,67.9851,68.2569,42300.0
2014-12-16 13:40:00,77.86,78.0,77.79,77.85,25100.0,68.2569,68.3796,68.1955,68.2481,25100.0
2014-12-16 13:50:00,77.95,78.06,77.81,77.85,38200.0,68.3358,68.4322,68.2131,68.2481,38200.0
2014-12-16 14:00:00,77.84,77.96,77.71,77.94,27800.0,68.2394,68.3446,68.1254,68.327,27800.0
2014-12-16 14:10:00,77.94,78.04,77.77,77.94,36800.0,68.327,68.4147,68.178,68.327,36800.0
2014-12-16 14:20:00,77.95,78.03,77.85,77.91,26300.0,68.3358,68.4059,68.2481,68.3007,26300.0
2014-12-16 14:30:00,77.92,78.03,77.69,77.8,37400.0,68.3095,68.4059,68.1079,68.2043,37400.0
2014-12-16 14:40:00,77.81,78.0,77.76,77.78,30900.0,68.2131,68.3796,68.1692,68.1868,30900.0
2014-12-16 14:50:00,77.79,77.79,77.56,77.65,42700.0,68.1955,68.1955,67.9939,68.0728,42700.0
2014-12-16 15:00:00,77.65,77.83,77.51,77.72,46300.0,68.0728,68.2306,67.9501,68.1342,46300.0
2014-12-16 15:10:00,77.69,77.75,77.4,77.54,83100.0,68.1079,68.1605,67.8536,67.9764,83100.0
2014-12-16 15:20:00,77.53,77.64,77.25,77.26,65800.0,67.9676,68.064,67.7221,67.7309,65800.0
2014-12-16 15:30:00,77.24,77.51,77.16,77.19,99600.0,67.7134,67.9501,67.6432,67.6695,99600.0
2014-12-16 15:40:00,77.2,77.22,76.84,77.0,169100.0,67.6783,67.6958,67.3627,67.503,169100.0
2014-12-16 15:50:00,76.99,77.02,76.67,76.76,219700.0,67.4942,67.5205,67.2137,67.2926,219700.0
2014-12-17 09:30:00,77.63,77.89,77.46,77.72,123200.0,68.0553,68.2832,67.9062,68.1342,123200.0
2014-12-17 09:40:00,77.72,78.35,77.5,78.31,94300.0,68.1342,68.6865,67.9413,68.6514,94300.0
2014-12-17 09:50:00,78.29,78.84,78.23,78.67,93700.0,68.6339,69.116,68.5813,68.967,93700.0
2014-12-17 10:00:00,78.66,78.7,78.25,78.48,69600.0,68.9582,68.9933,68.5988,68.8004,69600.0
2014-12-17 10:10:00,78.46,78.71,78.23,78.7,78300.0,68.7829,69.002,68.5813,68.9933,78300.0
2014-12-17 10:20:00,78.69,79.09,78.6,79.08,94600.0,68.9845,69.3352,68.9056,69.3264,94600.0
2014-12-17 10:30:00,79.06,79.71,78.88,79.65,135900.0,69.3089,69.8787,69.1511,69.8261,135900.0
2014-12-17 10:40:00,79.64,79.66,79.21,79.36,228000.0,69.8173,69.8349,69.4404,69.5719,228000.0
2014-12-17 10:50:00,79.37,79.89,79.28,79.32,152200.0,69.5806,70.0365,69.5017,69.5368,152200.0
2014-12-17 11:00:00,79.34,79.75,79.33,79.61,116100.0,69.5543,69.9138,69.5456,69.791,116100.0
2014-12-17 11:10:00,79.61,79.81,79.55,79.78,88100.0,69.791,69.9664,69.7384,69.9401,88100.0
2014-12-17 11:20:00,79.78,79.92,79.68,79.7,110000.0,69.9401,70.0628,69.8524,69.8699,110000.0
2014-12-17 11:30:00,79.72,79.99,79.64,79.83,135000.0,69.8875,70.1242,69.8173,69.9839,135000.0
2014-12-17 11:40:00,79.82,79.94,79.73,79.88,103400.0,69.9751,70.0803,69.8962,70.0277,103400.0
2014-12-17 11:50:00,79.85,80.02,79.76,79.78,76000.0,70.0014,70.1505,69.9225,69.9401,76000.0
2014-12-17 12:00:00,79.78,79.8,79.41,79.53,78700.0,69.9401,69.9576,69.6157,69.7209,78700.0
2014-12-17 12:10:00,79.53,79.53,79.16,79.32,119200.0,69.7209,69.7209,69.3965,69.5368,119200.0
2014-12-17 12:20:00,79.35,79.57,79.22,79.4,117300.0,69.5631,69.756,69.4491,69.6069,117300.0
2014-12-17 12:30:00,79.41,79.78,79.41,79.74,78400.0,69.6157,69.9401,69.6157,69.905,78400.0
2014-12-17 12:40:00,79.72,80.04,79.7,80.0,150100.0,69.8875,70.168,69.8699,70.1329,150100.0
2014-12-17 12:50:00,80.0,80.2,79.98,80.0,136100.0,70.1329,70.3083,70.1154,70.1329,136100.0
2014-12-17 13:00:00,80.02,80.23,79.99,80.21,58200.0,70.1505,70.3346,70.1242,70.317,58200.0
2014-12-17 13:10:00,80.23,80.3,80.1,80.13,69000.0,70.3346,70.3959,70.2206,70.2469,69000.0
2014-12-17 13:20:00,80.14,80.24,80.13,80.22,66700.0,70.2557,70.3433,70.2469,70.3258,66700.0
2014-12-17 13:30:00,80.23,80.47,80.2,80.39,80400.0,70.3346,70.545,70.3083,70.4748,80400.0
2014-12-17 13:40:00,80.39,80.48,80.24,80.32,59700.0,70.4748,70.5537,70.3433,70.4135,59700.0
2014-12-17 13:50:00,80.26,80.42,80.15,80.29,50700.0,70.3609,70.5011,70.2644,70.3872,50700.0
2014-12-17 14:00:00,80.33,80.85,80.22,80.34,175400.0,70.4222,70.8781,70.3258,70.431,175400.0
2014-12-17 14:10:00,80.33,80.5,80.26,80.38,103300.0,70.4222,70.5713,70.3609,70.4661,103300.0
2014-12-17 14:20:00,80.37,80.71,80.34,80.61,131700.0,70.4573,70.7554,70.431,70.6677,131700.0
2014-12-17 14:30:00,80.63,80.79,80.43,80.56,97800.0,70.6852,70.8255,70.5099,70.6239,97800.0
2014-12-17 14:40:00,80.56,80.56,80.01,80.04,107300.0,70.6239,70.6239,70.1417,70.168,107300.0
2014-12-17 14:50:00,80.05,80.45,79.96,80.19,76800.0,70.1768,70.5274,70.0979,70.2995,76800.0
2014-12-17 15:00:00,80.17,80.18,79.82,80.08,74100.0,70.282,70.2907,69.9751,70.2031,74100.0
2014-12-17 15:10:00,80.06,80.65,80.04,80.6,100100.0,70.1855,70.7028,70.168,70.6589,100100.0
2014-12-17 15:20:00,80.59,81.13,80.41,81.13,118800.0,70.6502,71.1236,70.4924,71.1236,118800.0
2014-12-17 15:30:00,81.13,81.3,81.05,81.27,298000.0,71.1236,71.2726,71.0534,71.2463,298000.0
2014-12-17 15:40:00,81.26,81.71,81.25,81.67,271100.0,71.2375,71.632,71.2288,71.597,271100.0
2014-12-17 15:50:00,81.68,81.88,81.49,81.82,423500.0,71.6057,71.7811,71.4392,71.7285,423500.0
2014-12-18 09:30:00,80.81,81.4,80.32,80.34,282700.0,71.1109,71.6301,70.6797,70.6973,282700.0
2014-12-18 09:40:00,80.32,80.44,80.01,80.3,146100.0,70.6797,70.7853,70.4069,70.6621,146100.0
2014-12-18 09:50:00,80.32,80.54,80.26,80.52,101900.0,70.6797,70.8733,70.6269,70.8557,101900.0
2014-12-18 10:00:00,80.52,81.63,80.51,81.52,156400.0,70.8557,71.8325,70.8469,71.7357,156400.0
2014-12-18 10:10:00,81.52,81.69,81.13,81.13,101200.0,71.7357,71.8853,71.3925,71.3925,101200.0
2014-12-18 10:20:00,81.18,81.23,80.72,80.74,78900.0,71.4365,71.4805,71.0317,71.0493,78900.0
2014-12-18 10:30:00,80.71,80.78,80.54,80.66,57000.0,71.0229,71.0845,70.8733,70.9789,57000.0
2014-12-18 10:40:00,80.66,80.81,80.56,80.79,71800.0,70.9789,71.1109,70.8909,71.0933,71800.0
2014-12-18 10:50:00,80.79,81.14,80.78,80.89,76500.0,71.0933,71.4013,71.0845,71.1813,76500.0
2014-12-18 11:00:00,80.9,80.94,80.55,80.56,86300.0,71.1901,71.2253,70.8821,70.8909,86300.0
2014-12-18 11:10:00,80.56,80.85,80.52,80.83,46800.0,70.8909,71.1461,70.8557,71.1285,46800.0
2014-12-18 11:20:00,80.82,80.87,80.5,80.55,71000.0,71.1197,71.1637,70.8381,70.8821,71000.0
2014-12-18 11:30:00,80.58,80.63,80.24,80.24,92000.0,70.9085,70.9525,70.6093,70.6093,92000.0
2014-12-18 11:40:00,80.24,80.24,80.09,80.17,63700.0,70.6093,70.6093,70.4773,70.5477,63700.0
2014-12-18 11:50:00,80.18,80.34,80.12,80.17,100600.0,70.5565,70.6973,70.5037,70.5477,100600.0
2014-12-18 12:00:00,80.17,80.4,80.15,80.35,33700.0,70.5477,70.7501,70.5301,70.7061,33700.0
2014-12-18 12:10:00,80.35,80.5,80.33,80.48,51100.0,70.7061,70.8381,70.6885,70.8205,51100.0
2014-12-18 12:20:00,80.48,80.5,80.23,80.32,60000.0,70.8205,70.8381,70.6005,70.6797,60000.0
2014-12-18 12:30:00,80.32,80.35,80.13,80.14,129600.0,70.6797,70.7061,70.5125,70.5213,129600.0
2014-12-18 12:40:00,80.12,80.23,80.04,80.15,116100.0,70.5037,70.6005,70.4333,70.5301,116100.0
2014-12-18 12:50:00,80.15,80.15,79.95,79.98,153200.0,70.5301,70.5301,70.3541,70.3805,153200.0
2014-12-18 13:00:00,79.97,80.0,79.57,79.6,83600.0,70.3717,70.3981,70.0197,70.0461,83600.0
2014-12-18 13:10:00,79.6,79.65,79.38,79.4,56000.0,70.0461,70.0901,69.8525,69.8701,56000.0
2014-12-18 13:20:00,79.39,79.49,79.11,79.16,104800.0,69.8613,69.9493,69.6149,69.6589,104800.0
2014-12-18 13:30:00,79.17,79.17,78.63,78.66,198000.0,69.6677,69.6677,69.1925,69.2189,198000.0
2014-12-18 13:40:00,78.69,78.8,78.54,78.76,146700.0,69.2453,69.3421,69.1133,69.3069,146700.0
2014-12-18 13:50:00,78.77,79.03,78.77,79.02,120400.0,69.3157,69.5445,69.3157,69.5357,120400.0
2014-12-18 14:00:00,79.01,79.09,78.59,78.6,73500.0,69.5269,69.5973,69.1573,69.1661,73500.0
2014-12-18 14:10:00,78.6,78.68,78.37,78.57,73000.0,69.1661,69.2365,68.9637,69.1397,73000.0
2014-12-18 14:20:00,78.58,78.64,78.18,78.18,60200.0,69.1485,69.2013,68.7965,68.7965,60200.0
2014-12-18 14:30:00,78.21,78.49,77.94,78.49,126900.0,68.8229,69.0693,68.5853,69.0693,126900.0
2014-12-18 14:40:00,78.45,78.52,78.12,78.14,73300.0,69.0341,69.0957,68.7437,68.7613,73300.0
2014-12-18 14:50:00,78.14,78.49,78.0,78.44,105800.0,68.7613,69.0693,68.6381,69.0253,105800.0
2014-12-18 15:00:00,78.44,78.86,78.35,78.82,104100.0,69.0253,69.3949,68.9461,69.3597,104100.0
2014-12-18 15:10:00,78.82,78.84,78.68,78.8,109600.0,69.3597,69.3773,69.2365,69.3421,109600.0
2014-12-18 15:20:00,78.8,78.84,78.41,78.53,121400.0,69.3421,69.3773,68.9989,69.1045,121400.0
2014-12-18 15:30:00,78.53,79.0,78.53,78.94,119100.0,69.1045,69.5181,69.1045,69.4653,119100.0
2014-12-18 15:40:00,78.96,79.29,78.95,79.1,204400.0,69.4829,69.7733,69.4741,69.6061,204400.0
2014-12-18 15:50:00,79.1,79.4,79.09,79.36,383900.0,69.6061,69.8701,69.5973,69.8349,383900.0
2014-12-19 09:30:00,79.05,80.56,79.01,80.4,504800.0,69.5621,70.8909,69.5269,70.7501,504800.0
2014-12-19 09:40:00,80.35,80.48,79.89,80.33,84600.0,70.7061,70.8205,70.3013,70.6885,84600.0
2014-12-19 09:50:00,80.33,80.56,80.1,80.32,91400.0,70.6885,70.8909,70.4861,70.6797,91400.0
2014-12-19 10:00:00,80.32,80.95,80.13,80.95,101300.0,70.6797,71.2341,70.5125,71.2341,101300.0
2014-12-19 10:10:00,80.94,81.47,80.81,80.94,203000.0,71.2253,71.6917,71.1109,71.2253,203000.0
2014-12-19 10:20:00,80.94,81.22,80.8,80.95,160300.0,71.2253,71.4717,71.1021,71.2341,160300.0
2014-12-19 10:30:00,80.91,80.91,80.34,80.45,89400.0,71.1989,71.1989,70.6973,70.7941,89400.0
2014-12-19 10:40:00,80.45,80.67,80.29,80.32,43300.0,70.7941,70.9877,70.6533,70.6797,43300.0
2014-12-19 10:50:00,80.32,80.65,80.29,80.52,33800.0,70.6797,70.9701,70.6533,70.8557,33800.0
2014-12-19 11:00:00,80.48,80.58,80.41,80.41,30100.0,70.8205,70.9085,70.7589,70.7589,30100.0
2014-12-19 11:10:00,80.43,80.54,80.42,80.43,31900.0,70.7765,70.8733,70.7677,70.7765,31900.0
2014-12-19 11:20:00,80.42,80.65,80.42,80.52,32200.0,70.7677,70.9701,70.7677,70.8557,32200.0
2014-12-19 11:30:00,80.53,80.55,80.29,80.31,40400.0,70.8645,70.8821,70.6533,70.6709,40400.0
2014-12-19 11:40:00,80.31,80.39,80.13,80.13,49300.0,70.6709,70.7413,70.5125,70.5125,49300.0
2014-12-19 11:50:00,80.13,80.18,80.07,80.1,25500.0,70.5125,70.5565,70.4597,70.4861,25500.0
2014-12-19 12:00:00,80.08,80.09,79.96,79.98,33500.0,70.4685,70.4773,70.3629,70.3805,33500.0
2014-12-19 12:10:00,79.99,80.19,79.99,80.14,27800.0,70.3893,70.5653,70.3893,70.5213,27800.0
2014-12-19 12:20:00,80.14,80.3,80.13,80.3,42700.0,70.5213,70.6621,70.5125,70.6621,42700.0
2014-12-19 12:30:00,80.3,80.46,80.3,80.45,30000.0,70.6621,70.8029,70.6621,70.7941,30000.0
2014-12-19 12:40:00,80.45,80.71,80.45,80.56,42600.0,70.7941,71.0229,70.7941,70.8909,42600.0
2014-12-19 12:50:00,80.55,80.68,80.42,80.42,32100.0,70.8821,70.9965,70.7677,70.7677,32100.0
2014-12-19 13:00:00,80.42,80.53,80.3,80.31,36400.0,70.7677,70.8645,70.6621,70.6709,36400.0
2014-12-19 13:10:00,80.3,80.41,80.28,80.29,54000.0,70.6621,70.7589,70.6445,70.6533,54000.0
2014-12-19 13:20:00,80.3,80.35,80.21,80.25,45500.0,70.6621,70.7061,70.5829,70.6181,45500.0
2014-12-19 13:30:00,80.25,80.29,80.07,80.07,65200.0,70.6181,70.6533,70.4597,70.4597,65200.0
2014-12-19 13:40:00,80.05,80.13,80.03,80.09,39200.0,70.4421,70.5125,70.4245,70.4773,39200.0
2014-12-19 13:50:00,80.09,80.13,80.05,80.11,44400.0,70.4773,70.5125,70.4421,70.4949,44400.0
2014-12-19 14:00:00,80.11,80.3,80.09,80.28,97400.0,70.4949,70.6621,70.4773,70.6445,97400.0
2014-12-19 14:10:00,80.29,80.35,80.26,80.28,44100.0,70.6533,70.7061,70.6269,70.6445,44100.0
2014-12-19 14:20:00,80.27,80.31,80.2,80.3,40600.0,70.6357,70.6709,70.5741,70.6621,40600.0
2014-12-19 14:30:00,80.29,80.29,80.19,80.21,79700.0,70.6533,70.6533,70.5653,70.5829,79700.0
2014-12-19 14:40:00,80.22,80.42,80.2,80.42,49200.0,70.5917,70.7677,70.5741,70.7677,49200.0
2014-12-19 14:50:00,80.43,80.5,80.37,80.47,40600.0,70.7765,70.8381,70.7237,70.8117,40600.0
2014-12-19 15:00:00,80.47,80.49,80.44,80.48,54400.0,70.8117,70.8293,70.7853,70.8205,54400.0
2014-12-19 15:10:00,80.48,80.73,80.44,80.62,129700.0,70.8205,71.0405,70.7853,70.9437,129700.0
2014-12-19 15:20:00,80.61,80.73,80.61,80.72,87500.0,70.9349,71.0405,70.9349,71.0317,87500.0
2014-12-19 15:30:00,80.72,80.83,80.67,80.73,118000.0,71.0317,71.1285,70.9877,71.0405,118000.0
2014-12-19 15:40:00,80.73,80.81,80.55,80.7,96900.0,71.0405,71.1109,70.8821,71.0141,96900.0
2014-12-19 15:50:00,80.69,80.85,80.62,80.62,262100.0,71.0053,71.1461,70.9437,70.9437,262100.0
2014-12-22 09:30:00,81.01,81.7,80.99,81.5,66800.0,71.2869,71.8941,71.2693,71.7181,66800.0
2014-12-22 09:40:00,81.48,81.89,81.32,81.77,61800.0,71.7005,72.0613,71.5597,71.9557,61800.0
2014-12-22 09:50:00,81.8,82.2,81.75,82.11,62900.0,71.9821,72.334,71.9381,72.2548,62900.0
2014-12-22 10:00:00,82.09,82.12,81.83,81.88,82900.0,72.2372,72.2636,72.0085,72.0525,82900.0
2014-12-22 10:10:00,81.86,81.87,81.7,81.78,41500.0,72.0349,72.0437,71.8941,71.9645,41500.0
2014-12-22 10:20:00,81.79,82.03,81.77,81.95,59300.0,71.9733,72.1844,71.9557,72.114,59300.0
2014-12-22 10:30:00,81.94,81.98,81.8,81.96,30400.0,72.1052,72.1404,71.9821,72.1228,30400.0
2014-12-22 10:40:00,81.96,81.99,81.89,81.94,21200.0,72.1228,72.1492,72.0613,72.1052,21200.0
2014-12-22 10:50:00,81.96,82.0,81.75,81.78,37900.0,72.1228,72.158,71.9381,71.9645,37900.0
2014-12-22 11:00:00,81.77,81.8,81.57,81.59,30900.0,71.9557,71.9821,71.7797,71.7973,30900.0
2014-12-22 11:10:00,81.59,81.59,81.42,81.49,20400.0,71.7973,71.7973,71.6477,71.7093,20400.0
2014-12-22 11:20:00,81.5,81.62,81.49,81.6,16800.0,71.7181,71.8237,71.7093,71.8061,16800.0
2014-12-22 11:30:00,81.61,81.61,81.42,81.44,14600.0,71.8149,71.8149,71.6477,71.6653,14600.0
2014-12-22 11:40:00,81.43,81.45,81.35,81.45,11600.0,71.6565,71.6741,71.5861,71.6741,11600.0
2014-12-22 11:50:00,81.42,81.43,81.24,81.24,16400.0,71.6477,71.6565,71.4893,71.4893,16400.0
2014-12-22 12:00:00,81.22,81.25,81.1,81.24,19700.0,71.4717,71.4981,71.3661,71.4893,19700.0
2014-12-22 12:10:00,81.25,81.33,81.24,81.32,15400.0,71.4981,71.5685,71.4893,71.5597,15400.0
2014-12-22 12:20:00,81.32,81.36,81.28,81.32,17300.0,71.5597,71.5949,71.5245,71.5597,17300.0
2014-12-22 12:30:00,81.34,81.34,81.14,81.3,37400.0,71.5773,71.5773,71.4013,71.5421,37400.0
2014-12-22 12:40:00,81.3,81.32,81.25,81.3,7800.0,71.5421,71.5597,71.4981,71.5421,7800.0
2014-12-22 12:50:00,81.31,81.35,81.28,81.33,12100.0,71.5509,71.5861,71.5245,71.5685,12100.0
2014-12-22 13:00:00,81.34,81.4,81.33,81.4,13000.0,71.5773,71.6301,71.5685,71.6301,13000.0
2014-12-22 13:10:00,81.4,81.52,81.39,81.51,15600.0,71.6301,71.7357,71.6213,71.7269,15600.0
2014-12-22 13:20:00,81.49,81.59,81.47,81.59,13400.0,71.7093,71.7973,71.6917,71.7973,13400.0
2014-12-22 13:30:00,81.59,81.61,81.54,81.56,13400.0,71.7973,71.8149,71.7533,71.7709,13400.0
2014-12-22 13:40:00,81.56,81.57,81.45,81.48,15200.0,71.7709,71.7797,71.6741,71.7005,15200.0
2014-12-22 13:50:00,81.48,81.48,81.22,81.22,21300.0,71.7005,71.7005,71.4717,71.4717,21300.0
2014-12-22 14:00:00,81.24,81.26,81.18,81.26,18900.0,71.4893,71.5069,71.4365,71.5069,18900.0
2014-12-22 14:10:00,81.25,81.34,81.22,81.29,20900.0,71.4981,71.5773,71.4717,71.5333,20900.0
2014-12-22 14:20:00,81.31,81.35,81.29,81.34,13500.0,71.5509,71.5861,71.5333,71.5773,13500.0
2014-12-22 14:30:00,81.35,81.38,81.27,81.33,15300.0,71.5861,71.6125,71.5157,71.5685,15300.0
2014-12-22 14:40:00,81.32,81.37,81.29,81.37,9100.0,71.5597,71.6037,71.5333,71.6037,9100.0
2014-12-22 14:50:00,81.36,81.36,81.26,81.26,22500.0,71.5949,71.5949,71.5069,71.5069,22500.0
2014-12-22 15:00:00,81.26,81.39,81.25,81.37,16600.0,71.5069,71.6213,71.4981,71.6037,16600.0
2014-12-22 15:10:00,81.37,81.46,81.36,81.4,23300.0,71.6037,71.6829,71.5949,71.6301,23300.0
2014-12-22 15:20:00,81.41,81.47,81.4,81.47,24600.0,71.6389,71.6917,71.6301,71.6917,24600.0
2014-12-22 15:30:00,81.47,81.65,81.44,81.58,32900.0,71.6917,71.8501,71.6653,71.7885,32900.0
2014-12-22 15:40:00,81.58,81.6,81.41,81.43,59500.0,71.7885,71.8061,71.6389,71.6565,59500.0
2014-12-22 15:50:00,81.43,81.6,81.42,81.6,114900.0,71.6565,71.8061,71.6477,71.8061,114900.0
2014-12-23 09:30:00,81.2,81.88,81.01,81.4,78200.0,71.4541,72.0525,71.2869,71.6301,78200.0
2014-12-23 09:40:00,81.38,81.47,81.22,81.36,39100.0,71.6125,71.6917,71.4717,71.5949,39100.0
2014-12-23 09:50:00,81.36,81.57,81.31,81.55,37500.0,71.5949,71.7797,71.5509,71.7621,37500.0
2014-12-23 10:00:00,81.51,81.91,81.5,81.9,32600.0,71.7269,72.0788,71.7181,72.0701,32600.0
2014-12-23 10:10:00,81.89,81.9,81.69,81.81,11700.0,72.0613,72.0701,71.8853,71.9909,11700.0
2014-12-23 10:20:00,81.79,81.82,81.66,81.67,22800.0,71.9733,71.9997,71.8589,71.8677,22800.0
2014-12-23 10:30:00,81.65,81.66,81.51,81.51,19200.0,71.8501,71.8589,71.7269,71.7269,19200.0
2014-12-23 10:40:00,81.54,81.61,81.45,81.49,20200.0,71.7533,71.8149,71.6741,71.7093,20200.0
2014-12-23 10:50:00,81.48,81.61,81.39,81.61,22200.0,71.7005,71.8149,71.6213,71.8149,22200.0
2014-12-23 11:00:00,81.59,81.63,81.51,81.53,19400.0,71.7973,71.8325,71.7269,71.7445,19400.0
2014-12-23 11:10:00,81.52,81.57,81.46,81.55,12500.0,71.7357,71.7797,71.6829,71.7621,12500.0
2014-12-23 11:20:00,81.54,81.64,81.5,81.56,11700.0,71.7533,71.8413,71.7181,71.7709,11700.0
2014-12-23 11:30:00,81.54,81.66,81.45,81.51,12500.0,71.7533,71.8589,71.6741,71.7269,12500.0
2014-12-23 11:40:00,81.54,81.71,81.51,81.68,17900.0,71.7533,71.9029,71.7269,71.8765,17900.0
2014-12-23 11:50:00,81.68,81.68,81.61,81.63,10500.0,71.8765,71.8765,71.8149,71.8325,10500.0
2014-12-23 12:00:00,81.6,81.74,81.6,81.7,12000.0,71.8061,71.9293,71.8061,71.8941,12000.0
2014-12-23 12:10:00,81.7,81.82,81.65,81.81,10300.0,71.8941,71.9997,71.8501,71.9909,10300.0
2014-12-23 12:20:00,81.82,81.85,81.75,81.81,12500.0,71.9997,72.0261,71.9381,71.9909,12500.0
2014-12-23 12:30:00,81.82,81.88,81.75,81.87,31300.0,71.9997,72.0525,71.9381,72.0437,31300.0
2014-12-23 12:40:00,81.87,81.94,81.84,81.94,12500.0,72.0437,72.1052,72.0173,72.1052,12500.0
2014-12-23 12:50:00,81.93,81.93,81.83,81.9,16400.0,72.0964,72.0964,72.0085,72.0701,16400.0
2014-12-23 13:00:00,81.9,82.01,81.9,82.0,31600.0,72.0701,72.1668,72.0701,72.158,31600.0
2014-12-23 13:10:00,81.99,82.09,81.94,82.04,14800.0,72.1492,72.2372,72.1052,72.1932,14800.0
2014-12-23 13:20:00,82.02,82.02,81.81,81.83,28400.0,72.1756,72.1756,71.9909,72.0085,28400.0
2014-12-23 13:30:00,81.83,81.84,81.71,81.75,22500.0,72.0085,72.0173,71.9029,71.9381,22500.0
2014-12-23 13:40:00,81.75,81.97,81.75,81.97,8900.0,71.9381,72.1316,71.9381,72.1316,8900.0
2014-12-23 13:50:00,81.97,82.08,81.97,82.06,11200.0,72.1316,72.2284,72.1316,72.2108,11200.0
2014-12-23 14:00:00,82.07,82.13,82.02,82.13,26300.0,72.2196,72.2724,72.1756,72.2724,26300.0
2014-12-23 14:10:00,82.13,82.22,82.11,82.14,17200.0,72.2724,72.3516,72.2548,72.2812,17200.0
2014-12-23 14:20:00,82.13,82.22,82.09,82.09,23900.0,72.2724,72.3516,72.2372,72.2372,23900.0
2014-12-23 14:30:00,82.09,82.21,82.08,82.17,21500.0,72.2372,72.3428,72.2284,72.3076,21500.0
2014-12-23 14:40:00,82.16,82.18,82.03,82.18,64900.0,72.2988,72.3164,72.1844,72.3164,64900.0
2014-12-23 14:50:00,82.18,82.21,81.98,82.0,38900.0,72.3164,72.3428,72.1404,72.158,38900.0
2014-12-23 15:00:00,82.01,82.02,81.92,81.98,22000.0,72.1668,72.1756,72.0876,72.1404,22000.0
2014-12-23 15:10:00,81.99,82.01,81.95,81.96,22700.0,72.1492,72.1668,72.114,72.1228,22700.0
2014-12-23 15:20:00,81.95,82.0,81.91,81.92,47900.0,72.114,72.158,72.0788,72.0876,47900.0
2014-12-23 15:30:00,81.93,82.01,81.92,81.98,53500.0,72.0964,72.1668,72.0876,72.1404,53500.0
2014-12-23 15:40:00,81.98,82.13,81.97,82.13,84600.0,72.1404,72.2724,72.1316,72.2724,84600.0
2014-12-23 15:50:00,82.12,82.27,82.12,82.23,240000.0,72.2636,72.3956,72.2636,72.3604,240000.0
2014-12-24 09:30:00,82.26,82.74,82.1,82.7,28000.0,72.3868,72.8092,72.246,72.774,28000.0
2014-12-24 09:40:00,82.73,83.12,82.64,83.0,24400.0,72.8004,73.1436,72.7212,73.038,24400.0
2014-12-24 09:50:00,83.0,83.21,82.85,82.89,24500.0,73.038,73.2228,72.906,72.9412,24500.0
2014-12-24 10:00:00,82.91,82.98,82.59,82.59,36700.0,72.9588,73.0204,72.6772,72.6772,36700.0
2014-12-24 10:10:00,82.6,82.65,82.51,82.6,28000.0,72.686,72.73,72.6068,72.686,28000.0
2014-12-24 10:20:00,82.57,82.58,82.5,82.5,23700.0,72.6596,72.6684,72.598,72.598,23700.0
2014-12-24 10:30:00,82.49,82.63,82.41,82.62,29000.0,72.5892,72.7124,72.5188,72.7036,29000.0
2014-12-24 10:40:00,82.63,82.7,82.58,82.68,10300.0,72.7124,72.774,72.6684,72.7564,10300.0
2014-12-24 10:50:00,82.67,82.81,82.67,82.78,13600.0,72.7476,72.8708,72.7476,72.8444,13600.0
2014-12-24 11:00:00,82.78,82.8,82.72,82.77,10800.0,72.8444,72.862,72.7916,72.8356,10800.0
2014-12-24 11:10:00,82.78,82.85,82.77,82.84,14100.0,72.8444,72.906,72.8356,72.8972,14100.0
2014-12-24 11:20:00,82.84,82.91,82.6,82.6,27500.0,72.8972,72.9588,72.686,72.686,27500.0
2014-12-24 11:30:00,82.64,82.65,82.48,82.51,12200.0,72.7212,72.73,72.5804,72.6068,12200.0
2014-12-24 11:40:00,82.51,82.63,82.5,82.58,14100.0,72.6068,72.7124,72.598,72.6684,14100.0
2014-12-24 11:50:00,82.59,82.72,82.58,82.68,16900.0,72.6772,72.7916,72.6684,72.7564,16900.0
2014-12-24 12:00:00,82.69,82.72,82.58,82.6,17000.0,72.7652,72.7916,72.6684,72.686,17000.0
2014-12-24 12:10:00,82.6,82.62,82.48,82.48,12800.0,72.686,72.7036,72.5804,72.5804,12800.0
2014-12-24 12:20:00,82.48,82.48,82.37,82.4,15400.0,72.5804,72.5804,72.4836,72.51,15400.0
2014-12-24 12:30:00,82.41,82.49,82.41,82.43,20300.0,72.5188,72.5892,72.5188,72.5364,20300.0
2014-12-24 12:40:00,82.43,82.52,82.43,82.52,22700.0,72.5364,72.6156,72.5364,72.6156,22700.0
2014-12-24 12:50:00,82.52,82.57,82.32,82.36,50100.0,72.6156,72.6596,72.4396,72.4748,50100.0
2014-12-26 09:30:00,82.49,82.72,82.36,82.52,13900.0,72.5892,72.7916,72.4748,72.6156,13900.0
2014-12-26 09:40:00,82.56,82.67,82.4,82.51,24900.0,72.6508,72.7476,72.51,72.6068,24900.0
2014-12-26 09:50:00,82.57,82.58,82.39,82.44,16400.0,72.6596,72.6684,72.5012,72.5452,16400.0
2014-12-26 10:00:00,82.44,82.51,82.42,82.45,9200.0,72.5452,72.6068,72.5276,72.554,9200.0
2014-12-26 10:10:00,82.43,82.52,82.33,82.52,15800.0,72.5364,72.6156,72.4484,72.6156,15800.0
2014-12-26 10:20:00,82.51,82.57,82.43,82.47,21200.0,72.6068,72.6596,72.5364,72.5716,21200.0
2014-12-26 10:30:00,82.47,82.49,82.25,82.25,24600.0,72.5716,72.5892,72.378,72.378,24600.0
2014-12-26 10:40:00,82.25,82.26,82.09,82.15,21600.0,72.378,72.3868,72.2372,72.29,21600.0
2014-12-26 10:50:00,82.14,82.14,82.05,82.07,20800.0,72.2812,72.2812,72.202,72.2196,20800.0
2014-12-26 11:00:00,82.08,82.18,82.02,82.11,9600.0,72.2284,72.3164,72.1756,72.2548,9600.0
2014-12-26 11:10:00,82.1,82.17,82.09,82.17,3900.0,72.246,72.3076,72.2372,72.3076,3900.0
2014-12-26 11:20:00,82.17,82.17,82.09,82.09,17100.0,72.3076,72.3076,72.2372,72.2372,17100.0
2014-12-26 11:30:00,82.08,82.17,82.07,82.17,10600.0,72.2284,72.3076,72.2196,72.3076,10600.0
2014-12-26 11:40:00,82.17,82.33,82.14,82.33,25300.0,72.3076,72.4484,72.2812,72.4484,25300.0
2014-12-26 11:50:00,82.33,82.38,82.32,82.36,4700.0,72.4484,72.4924,72.4396,72.4748,4700.0
2014-12-26 12:00:00,82.35,82.39,82.34,82.37,5800.0,72.466,72.5012,72.4572,72.4836,5800.0
2014-12-26 12:10:00,82.39,82.39,82.29,82.36,8500.0,72.5012,72.5012,72.4132,72.4748,8500.0
2014-12-26 12:20:00,82.37,82.43,82.37,82.37,6900.0,72.4836,72.5364,72.4836,72.4836,6900.0
2014-12-26 12:30:00,82.4,82.4,82.33,82.36,6800.0,72.51,72.51,72.4484,72.4748,6800.0
2014-12-26 12:40:00,82.38,82.43,82.36,82.42,13300.0,72.4924,72.5364,72.4748,72.5276,13300.0
2014-12-26 12:50:00,82.41,82.53,82.41,82.51,8600.0,72.5188,72.6244,72.5188,72.6068,8600.0
2014-12-26 13:00:00,82.53,82.61,82.53,82.54,17800.0,72.6244,72.6948,72.6244,72.6332,17800.0
2014-12-26 13:10:00,82.53,82.56,82.5,82.51,7600.0,72.6244,72.6508,72.598,72.6068,7600.0
2014-12-26 13:20:00,82.5,82.54,82.44,82.48,12200.0,72.598,72.6332,72.5452,72.5804,12200.0
2014-12-26 13:30:00,82.48,82.58,82.48,82.56,5700.0,72.5804,72.6684,72.5804,72.6508,5700.0
2014-12-26 13:40:00,82.56,82.59,82.5,82.51,12200.0,72.6508,72.6772,72.598,72.6068,12200.0
2014-12-26 13:50:00,82.52,82.55,82.49,82.54,12500.0,72.6156,72.642,72.5892,72.6332,12500.0
2014-12-26 14:00:00,82.53,82.59,82.51,82.54,12800.0,72.6244,72.6772,72.6068,72.6332,12800.0
2014-12-26 14:10:00,82.53,82.53,82.43,82.47,8800.0,72.6244,72.6244,72.5364,72.5716,8800.0
2014-12-26 14:20:00,82.48,82.64,82.47,82.64,9900.0,72.5804,72.7212,72.5716,72.7212,9900.0
2014-12-26 14:30:00,82.64,82.68,82.56,82.62,22100.0,72.7212,72.7564,72.6508,72.7036,22100.0
2014-12-26 14:40:00,82.61,82.65,82.53,82.55,8200.0,72.6948,72.73,72.6244,72.642,8200.0
2014-12-26 14:50:00,82.55,82.59,82.54,82.57,8800.0,72.642,72.6772,72.6332,72.6596,8800.0
2014-12-26 15:00:00,82.56,82.58,82.43,82.43,9100.0,72.6508,72.6684,72.5364,72.5364,9100.0
2014-12-26 15:10:00,82.43,82.47,82.4,82.47,18300.0,72.5364,72.5716,72.51,72.5716,18300.0
2014-12-26 15:20:00,82.45,82.45,82.33,82.33,16700.0,72.554,72.554,72.4484,72.4484,16700.0
2014-12-26 15:30:00,82.34,82.35,82.29,82.32,19600.0,72.4572,72.466,72.4132,72.4396,19600.0
2014-12-26 15:40:00,82.32,82.4,82.23,82.33,41600.0,72.4396,72.51,72.3604,72.4484,41600.0
2014-12-26 15:50:00,82.31,82.38,82.23,82.27,43200.0,72.4308,72.4924,72.3604,72.3956,43200.0
2014-12-29 09:30:00,82.6,82.74,82.36,82.67,46500.0,72.686,72.8092,72.4748,72.7476,46500.0
2014-12-29 09:40:00,82.65,82.65,82.41,82.47,19300.0,72.73,72.73,72.5188,72.5716,19300.0
2014-12-29 09:50:00,82.5,82.56,82.44,82.5,18200.0,72.598,72.6508,72.5452,72.598,18200.0
2014-12-29 10:00:00,82.5,82.86,82.5,82.84,24800.0,72.598,72.9148,72.598,72.8972,24800.0
2014-12-29 10:10:00,82.85,83.0,82.83,82.96,20300.0,72.906,73.038,72.8884,73.0028,20300.0
2014-12-29 10:20:00,82.99,82.99,82.79,82.9,21800.0,73.0292,73.0292,72.8532,72.95,21800.0
2014-12-29 10:30:00,82.9,83.01,82.88,83.0,22500.0,72.95,73.0468,72.9324,73.038,22500.0
2014-12-29 10:40:00,83.0,83.0,82.93,82.95,14400.0,73.038,73.038,72.9764,72.994,14400.0
2014-12-29 10:50:00,82.94,83.01,82.93,83.0,26100.0,72.9852,73.0468,72.9764,73.038,26100.0
2014-12-29 11:00:00,82.99,83.01,82.94,83.01,18700.0,73.0292,73.0468,72.9852,73.0468,18700.0
2014-12-29 11:10:00,83.01,83.04,82.82,82.85,44700.0,73.0468,73.0732,72.8796,72.906,44700.0
2014-12-29 11:20:00,82.83,83.01,82.83,82.99,17400.0,72.8884,73.0468,72.8884,73.0292,17400.0
2014-12-29 11:30:00,82.98,83.14,82.98,83.06,12200.0,73.0204,73.1612,73.0204,73.0908,12200.0
2014-12-29 11:40:00,83.07,83.12,83.03,83.08,14800.0,73.0996,73.1436,73.0644,73.1084,14800.0
2014-12-29 11:50:00,83.09,83.11,83.02,83.07,11800.0,73.1172,73.1348,73.0556,73.0996,11800.0
2014-12-29 12:00:00,83.07,83.1,82.81,82.88,24500.0,73.0996,73.126,72.8708,72.9324,24500.0
2014-12-29 12:10:00,82.88,83.08,82.88,83.08,10200.0,72.9324,73.1084,72.9324,73.1084,10200.0
2014-12-29 12:20:00,83.1,83.2,83.06,83.12,25700.0,73.126,73.214,73.0908,73.1436,25700.0
2014-12-29 12:30:00,83.12,83.16,83.06,83.13,35200.0,73.1436,73.1788,73.0908,73.1524,35200.0
2014-12-29 12:40:00,83.14,83.24,83.14,83.24,25800.0,73.1612,73.2492,73.1612,73.2492,25800.0
2014-12-29 12:50:00,83.25,83.27,83.14,83.26,37700.0,73.258,73.2756,73.1612,73.2668,37700.0
2014-12-29 13:00:00,83.26,83.28,83.19,83.28,33600.0,73.2668,73.2844,73.2052,73.2844,33600.0
2014-12-29 13:10:00,83.28,83.46,83.27,83.46,29500.0,73.2844,73.4428,73.2756,73.4428,29500.0
2014-12-29 13:20:00,83.47,83.59,83.46,83.57,42600.0,73.4516,73.5572,73.4428,73.5396,42600.0
2014-12-29 13:30:00,83.56,83.59,83.49,83.53,30200.0,73.5308,73.5572,73.4692,73.5044,30200.0
2014-12-29 13:40:00,83.53,83.56,83.47,83.51,28500.0,73.5044,73.5308,73.4516,73.4868,28500.0
2014-12-29 13:50:00,83.5,83.59,83.47,83.57,24700.0,73.478,73.5572,73.4516,73.5396,24700.0
2014-12-29 14:00:00,83.58,83.6,83.55,83.58,18800.0,73.5484,73.566,73.522,73.5484,18800.0
2014-12-29 14:10:00,83.58,83.59,83.47,83.48,19800.0,73.5484,73.5572,73.4516,73.4604,19800.0
2014-12-29 14:20:00,83.48,83.57,83.47,83.51,16000.0,73.4604,73.5396,73.4516,73.4868,16000.0
2014-12-29 14:30:00,83.52,83.63,83.52,83.63,17700.0,73.4956,73.5924,73.4956,73.5924,17700.0
2014-12-29 14:40:00,83.63,83.67,83.55,83.62,18600.0,73.5924,73.6276,73.522,73.5836,18600.0
2014-12-29 14:50:00,83.62,83.81,83.62,83.81,17900.0,73.5836,73.7508,73.5836,73.7508,17900.0
2014-12-29 15:00:00,83.82,83.9,83.77,83.81,23600.0,73.7596,73.83,73.7156,73.7508,23600.0
2014-12-29 15:10:00,83.8,83.81,83.7,83.73,23600.0,73.742,73.7508,73.654,73.6804,23600.0
2014-12-29 15:20:00,83.72,83.73,83.48,83.51,40900.0,73.6716,73.6804,73.4604,73.4868,40900.0
2014-12-29 15:30:00,83.51,83.54,83.49,83.52,38000.0,73.4868,73.5132,73.4692,73.4956,38000.0
2014-12-29 15:40:00,83.52,83.65,83.49,83.62,61900.0,73.4956,73.61,73.4692,73.5836,61900.0
2014-12-29 15:50:00,83.62,83.64,83.51,83.55,82000.0,73.5836,73.6012,73.4868,73.522,82000.0
2014-12-30 09:30:00,83.47,83.53,83.01,83.36,30800.0,73.4516,73.5044,73.0468,73.3548,30800.0
2014-12-30 09:40:00,83.31,83.36,83.15,83.21,21100.0,73.3108,73.3548,73.17,73.2228,21100.0
2014-12-30 09:50:00,83.2,83.27,82.75,82.8,20700.0,73.214,73.2756,72.818,72.862,20700.0
2014-12-30 10:00:00,82.8,83.0,82.71,82.99,25400.0,72.862,73.038,72.7828,73.0292,25400.0
2014-12-30 10:10:00,82.99,83.11,82.96,83.0,11400.0,73.0292,73.1348,73.0028,73.038,11400.0
2014-12-30 10:20:00,83.0,83.13,82.95,83.01,20700.0,73.038,73.1524,72.994,73.0468,20700.0
2014-12-30 10:30:00,83.0,83.07,82.92,82.99,44900.0,73.038,73.0996,72.9676,73.0292,44900.0
2014-12-30 10:40:00,82.98,83.23,82.97,83.2,26500.0,73.0204,73.2404,73.0116,73.214,26500.0
2014-12-30 10:50:00,83.23,83.43,83.23,83.41,10300.0,73.2404,73.4164,73.2404,73.3988,10300.0
2014-12-30 11:00:00,83.37,83.46,83.25,83.27,16200.0,73.3636,73.4428,73.258,73.2756,16200.0
2014-12-30 11:10:00,83.25,83.25,83.0,83.08,22600.0,73.258,73.258,73.038,73.1084,22600.0
2014-12-30 11:20:00,83.05,83.2,83.02,83.1,30500.0,73.082,73.214,73.0556,73.126,30500.0
2014-12-30 11:30:00,83.1,83.12,82.93,82.94,15100.0,73.126,73.1436,72.9764,72.9852,15100.0
2014-12-30 11:40:00,82.93,83.05,82.87,83.05,8900.0,72.9764,73.082,72.9236,73.082,8900.0
2014-12-30 11:50:00,83.06,83.09,82.96,83.0,34700.0,73.0908,73.1172,73.0028,73.038,34700.0
2014-12-30 12:00:00,82.98,83.14,82.98,83.14,12700.0,73.0204,73.1612,73.0204,73.1612,12700.0
2014-12-30 12:10:00,83.13,83.15,83.07,83.08,7600.0,73.1524,73.17,73.0996,73.1084,7600.0
2014-12-30 12:20:00,83.04,83.12,82.94,83.12,8400.0,73.0732,73.1436,72.9852,73.1436,8400.0
2014-12-30 12:30:00,83.13,83.18,83.02,83.06,16400.0,73.1524,73.1964,73.0556,73.0908,16400.0
2014-12-30 12:40:00,83.07,83.07,82.88,83.02,16200.0,73.0996,73.0996,72.9324,73.0556,16200.0
2014-12-30 12:50:00,83.02,83.09,82.98,83.03,7700.0,73.0556,73.1172,73.0204,73.0644,7700.0
2014-12-30 13:00:00,83.07,83.17,83.02,83.17,13200.0,73.0996,73.1876,73.0556,73.1876,13200.0
2014-12-30 13:10:00,83.16,83.17,82.97,82.99,22900.0,73.1788,73.1876,73.0116,73.0292,22900.0
2014-12-30 13:20:00,82.99,82.99,82.83,82.83,13800.0,73.0292,73.0292,72.8884,72.8884,13800.0
2014-12-30 13:30:00,82.82,82.94,82.8,82.89,26300.0,72.8796,72.9852,72.862,72.9412,26300.0
2014-12-30 13:40:00,82.86,82.86,82.68,82.71,19300.0,72.9148,72.9148,72.7564,72.7828,19300.0
2014-12-30 13:50:00,82.72,82.78,82.67,82.71,12800.0,72.7916,72.8444,72.7476,72.7828,12800.0
2014-12-30 14:00:00,82.7,82.77,82.67,82.77,12600.0,72.774,72.8356,72.7476,72.8356,12600.0
2014-12-30 14:10:00,82.75,82.8,82.68,82.7,19300.0,72.818,72.862,72.7564,72.774,19300.0
2014-12-30 14:20:00,82.7,82.78,82.68,82.71,19100.0,72.774,72.8444,72.7564,72.7828,19100.0
2014-12-30 14:30:00,82.72,82.74,82.64,82.7,14100.0,72.7916,72.8092,72.7212,72.774,14100.0
2014-12-30 14:40:00,82.71,82.72,82.65,82.67,13600.0,72.7828,72.7916,72.73,72.7476,13600.0
2014-12-30 14:50:00,82.68,82.78,82.65,82.66,24700.0,72.7564,72.8444,72.73,72.7388,24700.0
2014-12-30 15:00:00,82.68,82.82,82.63,82.76,20800.0,72.7564,72.8796,72.7124,72.8268,20800.0
2014-12-30 15:10:00,82.76,82.85,82.73,82.81,21400.0,72.8268,72.906,72.8004,72.8708,21400.0
2014-12-30 15:20:00,82.8,82.81,82.73,82.76,28300.0,72.862,72.8708,72.8004,72.8268,28300.0
2014-12-30 15:30:00,82.76,82.81,82.73,82.76,24000.0,72.8268,72.8708,72.8004,72.8268,24000.0
2014-12-30 15:40:00,82.76,82.78,82.59,82.63,42700.0,72.8268,72.8444,72.6772,72.7124,42700.0
2014-12-30 15:50:00,82.64,82.65,82.51,82.54,70700.0,72.7212,72.73,72.6068,72.6332,70700.0
2014-12-31 09:30:00,82.79,82.82,82.53,82.58,25900.0,72.8532,72.8796,72.6244,72.6684,25900.0
2014-12-31 09:40:00,82.65,82.85,82.51,82.84,43800.0,72.73,72.906,72.6068,72.8972,43800.0
2014-12-31 09:50:00,82.82,83.09,82.82,83.09,24100.0,72.8796,73.1172,72.8796,73.1172,24100.0
2014-12-31 10:00:00,83.09,83.36,83.04,83.34,24000.0,73.1172,73.3548,73.0732,73.3372,24000.0
2014-12-31 10:10:00,83.31,83.4,83.19,83.4,33700.0,73.3108,73.39,73.2052,73.39,33700.0
2014-12-31 10:20:00,83.41,83.46,83.36,83.42,14400.0,73.3988,73.4428,73.3548,73.4076,14400.0
2014-12-31 10:30:00,83.42,83.57,83.38,83.55,20700.0,73.4076,73.5396,73.3724,73.522,20700.0
2014-12-31 10:40:00,83.56,83.69,83.47,83.65,26900.0,73.5308,73.6452,73.4516,73.61,26900.0
2014-12-31 10:50:00,83.64,83.68,83.51,83.51,7900.0,73.6012,73.6364,73.4868,73.4868,7900.0
2014-12-31 11:00:00,83.53,83.72,83.51,83.69,23900.0,73.5044,73.6716,73.4868,73.6452,23900.0
2014-12-31 11:10:00,83.69,83.7,83.47,83.51,22800.0,73.6452,73.654,73.4516,73.4868,22800.0
2014-12-31 11:20:00,83.48,83.55,83.31,83.34,23600.0,73.4604,73.522,73.3108,73.3372,23600.0
2014-12-31 11:30:00,83.3,83.32,83.01,83.01,18000.0,73.302,73.3196,73.0468,73.0468,18000.0
2014-12-31 11:40:00,83.04,83.24,83.02,83.21,15600.0,73.0732,73.2492,73.0556,73.2228,15600.0
2014-12-31 11:50:00,83.25,83.34,83.21,83.21,20800.0,73.258,73.3372,73.2228,73.2228,20800.0
2014-12-31 12:00:00,83.24,83.27,83.01,83.05,18200.0,73.2492,73.2756,73.0468,73.082,18200.0
2014-12-31 12:10:00,83.09,83.18,83.0,83.0,8600.0,73.1172,73.1964,73.038,73.038,8600.0
2014-12-31 12:20:00,83.02,83.03,82.71,82.88,17700.0,73.0556,73.0644,72.7828,72.9324,17700.0
2014-12-31 12:30:00,82.89,83.05,82.81,82.97,11600.0,72.9412,73.082,72.8708,73.0116,11600.0
2014-12-31 12:40:00,82.95,82.96,82.86,82.88,15200.0,72.994,73.0028,72.9148,72.9324,15200.0
2014-12-31 12:50:00,82.88,83.05,82.82,83.01,11000.0,72.9324,73.082,72.8796,73.0468,11000.0
2014-12-31 13:00:00,83.02,83.31,83.0,83.27,7300.0,73.0556,73.3108,73.038,73.2756,7300.0
2014-12-31 13:10:00,83.26,83.33,83.17,83.18,13000.0,73.2668,73.3284,73.1876,73.1964,13000.0
2014-12-31 13:20:00,83.21,83.21,83.06,83.13,10500.0,73.2228,73.2228,73.0908,73.1524,10500.0
2014-12-31 13:30:00,83.16,83.17,83.07,83.17,7300.0,73.1788,73.1876,73.0996,73.1876,7300.0
2014-12-31 13:40:00,83.19,83.3,83.1,83.1,14800.0,73.2052,73.302,73.126,73.126,14800.0
2014-12-31 13:50:00,83.08,83.1,83.0,83.1,16100.0,73.1084,73.126,73.038,73.126,16100.0
2014-12-31 14:00:00,83.1,83.1,82.79,82.85,10800.0,73.126,73.126,72.8532,72.906,10800.0
2014-12-31 14:10:00,82.8,82.86,82.56,82.69,14000.0,72.862,72.9148,72.6508,72.7652,14000.0
2014-12-31 14:20:00,82.66,82.73,82.57,82.64,17200.0,72.7388,72.8004,72.6596,72.7212,17200.0
2014-12-31 14:30:00,82.68,82.79,82.59,82.59,15900.0,72.7564,72.8532,72.6772,72.6772,15900.0
2014-12-31 14:40:00,82.63,82.74,82.56,82.74,20300.0,72.7124,72.8092,72.6508,72.8092,20300.0
2014-12-31 14:50:00,82.77,82.83,82.69,82.73,14600.0,72.8356,72.8884,72.7652,72.8004,14600.0
2014-12-31 15:00:00,82.72,82.78,82.69,82.73,12400.0,72.7916,72.8444,72.7652,72.8004,12400.0
2014-12-31 15:10:00,82.7,82.93,82.63,82.89,22000.0,72.774,72.9764,72.7124,72.9412,22000.0
2014-12-31 15:20:00,82.87,82.98,82.82,82.93,16800.0,72.9236,73.0204,72.8796,72.9764,16800.0
2014-12-31 15:30:00,82.92,83.03,82.84,82.87,22100.0,72.9676,73.0644,72.8972,72.9236,22100.0
2014-12-31 15:40:00,82.86,82.86,82.55,82.56,54700.0,72.9148,72.9148,72.642,72.6508,54700.0
2014-12-31 15:50:00,82.55,82.63,82.33,82.44,184100.0,72.642,72.7124,72.4484,72.5452,184100.0
2015-01-02 09:30:00,82.93,83.95,82.93,83.95,72700.0,72.9764,73.874,72.9764,73.874,72700.0
2015-01-02 09:40:00,83.92,84.15,83.85,83.9,70100.0,73.8476,74.05,73.786,73.83,70100.0
2015-01-02 09:50:00,83.9,83.94,83.36,83.38,43400.0,73.83,73.8652,73.3548,73.3724,43400.0
2015-01-02 10:00:00,83.36,83.36,82.9,82.9,21300.0,73.3548,73.3548,72.95,72.95,21300.0
2015-01-02 10:10:00,82.91,83.16,82.78,82.87,21400.0,72.9588,73.1788,72.8444,72.9236,21400.0
2015-01-02 10:20:00,82.84,83.02,82.79,82.99,35800.0,72.8972,73.0556,72.8532,73.0292,35800.0
2015-01-02 10:30:00,82.97,82.97,82.54,82.54,21200.0,73.0116,73.0116,72.6332,72.6332,21200.0
2015-01-02 10:40:00,82.52,82.58,82.16,82.52,28700.0,72.6156,72.6684,72.2988,72.6156,28700.0
2015-01-02 10:50:00,82.55,82.64,82.42,82.57,13200.0,72.642,72.7212,72.5276,72.6596,13200.0
2015-01-02 11:00:00,82.6,82.6,82.26,82.34,17000.0,72.686,72.686,72.3868,72.4572,17000.0
2015-01-02 11:10:00,82.29,82.29,82.08,82.2,27100.0,72.4132,72.4132,72.2284,72.334,27100.0
2015-01-02 11:20:00,82.16,82.29,82.07,82.18,21500.0,72.2988,72.4132,72.2196,72.3164,21500.0
2015-01-02 11:30:00,82.23,82.3,82.06,82.12,19800.0,72.3604,72.422,72.2108,72.2636,19800.0
2015-01-02 11:40:00,82.16,82.19,82.0,82.17,9100.0,72.2988,72.3252,72.158,72.3076,9100.0
2015-01-02 11:50:00,82.08,82.3,82.03,82.28,19300.0,72.2284,72.422,72.1844,72.4044,19300.0
2015-01-02 12:00:00,82.28,82.69,82.27,82.66,30300.0,72.4044,72.7652,72.3956,72.7388,30300.0
2015-01-02 12:10:00,82.66,82.71,82.41,82.55,9100.0,72.7388,72.7828,72.5188,72.642,9100.0
2015-01-02 12:20:00,82.54,82.63,82.45,82.51,6800.0,72.6332,72.7124,72.554,72.6068,6800.0
2015-01-02 12:30:00,82.5,82.61,82.36,82.43,18100.0,72.598,72.6948,72.4748,72.5364,18100.0
2015-01-02 12:40:00,82.43,82.46,82.1,82.12,13100.0,72.5364,72.5628,72.246,72.2636,13100.0
2015-01-02 12:50:00,82.1,82.41,82.08,82.27,8100.0,72.246,72.5188,72.2284,72.3956,8100.0
2015-01-02 13:00:00,82.28,82.33,82.17,82.19,11400.0,72.4044,72.4484,72.3076,72.3252,11400.0
2015-01-02 13:10:00,82.18,82.22,82.13,82.13,7400.0,72.3164,72.3516,72.2724,72.2724,7400.0
2015-01-02 13:20:00,82.14,82.43,82.06,82.1,38100.0,72.2812,72.5364,72.2108,72.246,38100.0
2015-01-02 13:30:00,82.08,82.12,81.89,82.11,15300.0,72.2284,72.2636,72.0613,72.2548,15300.0
2015-01-02 13:40:00,82.09,82.19,82.0,82.19,7000.0,72.2372,72.3252,72.158,72.3252,7000.0
2015-01-02 13:50:00,82.14,82.34,82.14,82.26,8000.0,72.2812,72.4572,72.2812,72.3868,8000.0
2015-01-02 14:00:00,82.27,82.43,82.21,82.39,11300.0,72.3956,72.5364,72.3428,72.5012,11300.0
2015-01-02 14:10:00,82.42,82.5,82.33,82.35,10700.0,72.5276,72.598,72.4484,72.466,10700.0
2015-01-02 14:20:00,82.33,82.56,82.3,82.4,11300.0,72.4484,72.6508,72.422,72.51,11300.0
2015-01-02 14:30:00,82.39,82.57,82.31,82.57,13800.0,72.5012,72.6596,72.4308,72.6596,13800.0
2015-01-02 14:40:00,82.56,82.6,82.41,82.56,16400.0,72.6508,72.686,72.5188,72.6508,16400.0
2015-01-02 14:50:00,82.56,82.62,82.44,82.44,18700.0,72.6508,72.7036,72.5452,72.5452,18700.0
2015-01-02 15:00:00,82.42,82.44,82.3,82.32,20000.0,72.5276,72.5452,72.422,72.4396,20000.0
2015-01-02 15:10:00,82.32,82.43,82.17,82.38,19500.0,72.4396,72.5364,72.3076,72.4924,19500.0
2015-01-02 15:20:00,82.42,82.58,82.4,82.55,28400.0,72.5276,72.6684,72.51,72.642,28400.0
2015-01-02 15:30:00,82.57,82.71,82.49,82.65,21800.0,72.6596,72.7828,72.5892,72.73,21800.0
2015-01-02 15:40:00,82.68,83.01,82.67,83.01,68300.0,72.7564,73.0468,72.7476,73.0468,68300.0
2015-01-02 15:50:00,83.01,83.1,82.83,82.89,145800.0,73.0468,73.126,72.8884,72.9412,145800.0
2015-01-05 09:30:00,82.97,83.34,82.71,83.08,113100.0,73.0116,73.3372,72.7828,73.1084,113100.0
2015-01-05 09:40:00,83.02,83.49,82.67,82.81,60500.0,73.0556,73.4692,72.7476,72.8708,60500.0
2015-01-05 09:50:00,82.79,82.92,82.58,82.64,28300.0,72.8532,72.9676,72.6684,72.7212,28300.0
2015-01-05 10:00:00,82.6,82.6,82.29,82.34,32300.0,72.686,72.686,72.4132,72.4572,32300.0
2015-01-05 10:10:00,82.35,82.48,82.25,82.26,55500.0,72.466,72.5804,72.378,72.3868,55500.0
2015-01-05 10:20:00,82.26,82.4,82.08,82.25,96100.0,72.3868,72.51,72.2284,72.378,96100.0
2015-01-05 10:30:00,82.23,82.28,81.91,81.99,52400.0,72.3604,72.4044,72.0788,72.1492,52400.0
2015-01-05 10:40:00,82.01,82.06,81.69,82.03,62700.0,72.1668,72.2108,71.8853,72.1844,62700.0
2015-01-05 10:50:00,82.03,82.05,81.75,81.75,31700.0,72.1844,72.202,71.9381,71.9381,31700.0
2015-01-05 11:00:00,81.75,82.05,81.69,81.89,31900.0,71.9381,72.202,71.8853,72.0613,31900.0
2015-01-05 11:10:00,81.9,82.08,81.68,81.72,22000.0,72.0701,72.2284,71.8765,71.9117,22000.0
2015-01-05 11:20:00,81.73,81.95,81.72,81.91,32400.0,71.9205,72.114,71.9117,72.0788,32400.0
2015-01-05 11:30:00,81.85,81.92,81.68,81.82,39900.0,72.0261,72.0876,71.8765,71.9997,39900.0
2015-01-05 11:40:00,81.83,82.1,81.78,82.02,20200.0,72.0085,72.246,71.9645,72.1756,20200.0
2015-01-05 11:50:00,82.07,82.21,82.05,82.09,13700.0,72.2196,72.3428,72.202,72.2372,13700.0
2015-01-05 12:00:00,82.15,82.15,81.99,82.02,15300.0,72.29,72.29,72.1492,72.1756,15300.0
2015-01-05 12:10:00,82.02,82.02,81.68,81.84,13800.0,72.1756,72.1756,71.8765,72.0173,13800.0
2015-01-05 12:20:00,81.84,81.95,81.59,81.6,28600.0,72.0173,72.114,71.7973,71.8061,28600.0
2015-01-05 12:30:00,81.57,81.61,81.33,81.59,24600.0,71.7797,71.8149,71.5685,71.7973,24600.0
2015-01-05 12:40:00,81.57,81.69,81.4,81.42,29200.0,71.7797,71.8853,71.6301,71.6477,29200.0
2015-01-05 12:50:00,81.42,81.44,81.2,81.34,33300.0,71.6477,71.6653,71.4541,71.5773,33300.0
2015-01-05 13:00:00,81.33,81.35,81.01,81.21,40700.0,71.5685,71.5861,71.2869,71.4629,40700.0
2015-01-05 13:10:00,81.23,81.24,80.91,81.04,39600.0,71.4805,71.4893,71.1989,71.3133,39600.0
2015-01-05 13:20:00,81.06,81.32,81.05,81.11,36300.0,71.3309,71.5597,71.3221,71.3749,36300.0
2015-01-05 13:30:00,81.11,81.33,81.09,81.09,42700.0,71.3749,71.5685,71.3573,71.3573,42700.0
2015-01-05 13:40:00,81.08,81.33,81.03,81.33,17300.0,71.3485,71.5685,71.3045,71.5685,17300.0
2015-01-05 13:50:00,81.35,81.55,81.35,81.48,24500.0,71.5861,71.7621,71.5861,71.7005,24500.0
2015-01-05 14:00:00,81.48,81.49,81.14,81.33,29300.0,71.7005,71.7093,71.4013,71.5685,29300.0
2015-01-05 14:10:00,81.36,81.42,81.17,81.22,20100.0,71.5949,71.6477,71.4277,71.4717,20100.0
2015-01-05 14:20:00,81.25,81.39,81.2,81.2,37900.0,71.4981,71.6213,71.4541,71.4541,37900.0
2015-01-05 14:30:00,81.18,81.21,81.07,81.1,23600.0,71.4365,71.4629,71.3397,71.3661,23600.0
2015-01-05 14:40:00,81.1,81.13,80.88,80.93,25100.0,71.3661,71.3925,71.1725,71.2165,25100.0
2015-01-05 14:50:00,80.93,81.15,80.9,81.04,27600.0,71.2165,71.4101,71.1901,71.3133,27600.0
2015-01-05 15:00:00,81.08,81.39,81.04,81.39,39100.0,71.3485,71.6213,71.3133,71.6213,39100.0
2015-01-05 15:10:00,81.39,81.67,81.37,81.67,51600.0,71.6213,71.8677,71.6037,71.8677,51600.0
2015-01-05 15:20:00,81.69,81.82,81.53,81.82,42100.0,71.8853,71.9997,71.7445,71.9997,42100.0
2015-01-05 15:30:00,81.82,81.86,81.58,81.72,55000.0,71.9997,72.0349,71.7885,71.9117,55000.0
2015-01-05 15:40:00,81.72,81.88,81.66,81.82,59900.0,71.9117,72.0525,71.8589,71.9997,59900.0
2015-01-05 15:50:00,81.83,82.02,81.69,81.72,85500.0,72.0085,72.1756,71.8853,71.9117,85500.0
2015-01-06 09:30:00,81.48,81.59,80.93,80.95,124200.0,71.7005,71.7973,71.2165,71.2341,124200.0
2015-01-06 09:40:00,80.92,81.62,80.83,81.61,96100.0,71.2077,71.8237,71.1285,71.8149,96100.0
2015-01-06 09:50:00,81.63,81.97,81.36,81.84,151500.0,71.8325,72.1316,71.5949,72.0173,151500.0
2015-01-06 10:00:00,81.82,81.82,81.39,81.44,51600.0,71.9997,71.9997,71.6213,71.6653,51600.0
2015-01-06 10:10:00,81.4,82.05,81.31,81.98,56500.0,71.6301,72.202,71.5509,72.1404,56500.0
2015-01-06 10:20:00,81.97,82.17,81.88,82.12,60600.0,72.1316,72.3076,72.0525,72.2636,60600.0
2015-01-06 10:30:00,82.12,82.19,81.99,82.13,105800.0,72.2636,72.3252,72.1492,72.2724,105800.0
2015-01-06 10:40:00,82.13,82.29,81.99,81.99,41300.0,72.2724,72.4132,72.1492,72.1492,41300.0
2015-01-06 10:50:00,81.98,82.13,81.73,81.76,30900.0,72.1404,72.2724,71.9205,71.9469,30900.0
2015-01-06 11:00:00,81.76,81.87,81.54,81.78,71500.0,71.9469,72.0437,71.7533,71.9645,71500.0
2015-01-06 11:10:00,81.81,81.84,81.45,81.53,29900.0,71.9909,72.0173,71.6741,71.7445,29900.0
2015-01-06 11:20:00,81.53,81.56,81.17,81.25,46200.0,71.7445,71.7709,71.4277,71.4981,46200.0
2015-01-06 11:30:00,81.25,81.25,80.7,80.77,29600.0,71.4981,71.4981,71.0141,71.0757,29600.0
2015-01-06 11:40:00,80.76,80.78,80.4,80.6,36700.0,71.0669,71.0845,70.7501,70.9261,36700.0
2015-01-06 11:50:00,80.64,80.74,80.5,80.6,26700.0,70.9613,71.0493,70.8381,70.9261,26700.0
2015-01-06 12:00:00,80.63,80.63,80.21,80.31,39900.0,70.9525,70.9525,70.5829,70.6709,39900.0
2015-01-06 12:10:00,80.3,80.6,80.29,80.44,29600.0,70.6621,70.9261,70.6533,70.7853,29600.0
2015-01-06 12:20:00,80.44,80.56,80.35,80.48,56600.0,70.7853,70.8909,70.7061,70.8205,56600.0
2015-01-06 12:30:00,80.46,80.96,80.38,80.93,32800.0,70.8029,71.2429,70.7325,71.2165,32800.0
2015-01-06 12:40:00,80.94,81.09,80.83,80.89,25900.0,71.2253,71.3573,71.1285,71.1813,25900.0
2015-01-06 12:50:00,80.88,81.36,80.86,81.33,27900.0,71.1725,71.5949,71.1549,71.5685,27900.0
2015-01-06 13:00:00,81.33,81.36,81.15,81.24,50900.0,71.5685,71.5949,71.4101,71.4893,50900.0
2015-01-06 13:10:00,81.24,81.46,81.13,81.18,39900.0,71.4893,71.6829,71.3925,71.4365,39900.0
2015-01-06 13:20:00,81.15,81.31,80.93,81.21,32200.0,71.4101,71.5509,71.2165,71.4629,32200.0
2015-01-06 13:30:00,81.19,81.37,81.11,81.3,26300.0,71.4453,71.6037,71.3749,71.5421,26300.0
2015-01-06 13:40:00,81.29,81.3,81.14,81.29,21100.0,71.5333,71.5421,71.4013,71.5333,21100.0
2015-01-06 13:50:00,81.34,81.63,81.29,81.62,23500.0,71.5773,71.8325,71.5333,71.8237,23500.0
2015-01-06 14:00:00,81.61,81.64,81.47,81.48,23500.0,71.8149,71.8413,71.6917,71.7005,23500.0
2015-01-06 14:10:00,81.45,81.45,81.22,81.35,27100.0,71.6741,71.6741,71.4717,71.5861,27100.0
2015-01-06 14:20:00,81.34,81.79,81.34,81.79,22000.0,71.5773,71.9733,71.5773,71.9733,22000.0
2015-01-06 14:30:00,81.79,81.9,81.64,81.89,19000.0,71.9733,72.0701,71.8413,72.0613,19000.0
2015-01-06 14:40:00,81.87,82.36,81.82,82.34,59800.0,72.0437,72.4748,71.9997,72.4572,59800.0
2015-01-06 14:50:00,82.3,82.43,82.16,82.29,38300.0,72.422,72.5364,72.2988,72.4132,38300.0
2015-01-06 15:00:00,82.27,82.41,82.14,82.2,36700.0,72.3956,72.5188,72.2812,72.334,36700.0
2015-01-06 15:10:00,82.22,82.48,82.13,82.45,35300.0,72.3516,72.5804,72.2724,72.554,35300.0
2015-01-06 15:20:00,82.46,82.84,82.37,82.79,39700.0,72.5628,72.8972,72.4836,72.8532,39700.0
2015-01-06 15:30:00,82.8,82.8,82.34,82.34,54000.0,72.862,72.862,72.4572,72.4572,54000.0
2015-01-06 15:40:00,82.37,82.65,82.27,82.51,69700.0,72.4836,72.73,72.3956,72.6068,69700.0
2015-01-06 15:50:00,82.52,82.52,81.88,82.02,315400.0,72.6156,72.6156,72.0525,72.1756,315400.0
2015-01-07 09:30:00,82.18,82.62,81.96,82.24,141200.0,72.3164,72.7036,72.1228,72.3692,141200.0
2015-01-07 09:40:00,82.24,82.57,82.22,82.5,51600.0,72.3692,72.6596,72.3516,72.598,51600.0
2015-01-07 09:50:00,82.5,82.57,82.3,82.54,48300.0,72.598,72.6596,72.422,72.6332,48300.0
2015-01-07 10:00:00,82.55,83.17,82.55,83.09,99600.0,72.642,73.1876,72.642,73.1172,99600.0
2015-01-07 10:10:00,83.07,83.1,82.8,82.94,30000.0,73.0996,73.126,72.862,72.9852,30000.0
2015-01-07 10:20:00,82.96,83.05,82.76,83.01,66000.0,73.0028,73.082,72.8268,73.0468,66000.0
2015-01-07 10:30:00,83.01,83.01,82.7,82.71,46400.0,73.0468,73.0468,72.774,72.7828,46400.0
2015-01-07 10:40:00,82.67,82.93,82.53,82.85,35700.0,72.7476,72.9764,72.6244,72.906,35700.0
2015-01-07 10:50:00,82.9,83.02,82.78,82.81,28900.0,72.95,73.0556,72.8444,72.8708,28900.0
2015-01-07 11:00:00,82.83,82.91,82.64,82.78,38200.0,72.8884,72.9588,72.7212,72.8444,38200.0
2015-01-07 11:10:00,82.76,82.89,82.63,82.86,54900.0,72.8268,72.9412,72.7124,72.9148,54900.0
2015-01-07 11:20:00,82.85,82.94,82.61,82.73,45600.0,72.906,72.9852,72.6948,72.8004,45600.0
2015-01-07 11:30:00,82.73,82.92,82.68,82.85,19000.0,72.8004,72.9676,72.7564,72.906,19000.0
2015-01-07 11:40:00,82.83,83.08,82.81,83.06,25600.0,72.8884,73.1084,72.8708,73.0908,25600.0
2015-01-07 11:50:00,83.09,83.43,83.07,83.38,31300.0,73.1172,73.4164,73.0996,73.3724,31300.0
2015-01-07 12:00:00,83.4,83.8,83.4,83.63,46300.0,73.39,73.742,73.39,73.5924,46300.0
2015-01-07 12:10:00,83.64,83.67,83.34,83.5,23900.0,73.6012,73.6276,73.3372,73.478,23900.0
2015-01-07 12:20:00,83.53,83.72,83.49,83.7,31200.0,73.5044,73.6716,73.4692,73.654,31200.0
2015-01-07 12:30:00,83.73,83.79,83.51,83.64,39200.0,73.6804,73.7332,73.4868,73.6012,39200.0
2015-01-07 12:40:00,83.63,83.63,83.45,83.5,39500.0,73.5924,73.5924,73.434,73.478,39500.0
2015-01-07 12:50:00,83.52,83.55,83.4,83.45,23800.0,73.4956,73.522,73.39,73.434,23800.0
2015-01-07 13:00:00,83.46,83.53,83.21,83.22,28400.0,73.4428,73.5044,73.2228,73.2316,28400.0
2015-01-07 13:10:00,83.22,83.27,83.14,83.18,33500.0,73.2316,73.2756,73.1612,73.1964,33500.0
2015-01-07 13:20:00,83.18,83.18,82.89,82.9,28800.0,73.1964,73.1964,72.9412,72.95,28800.0
2015-01-07 13:30:00,82.94,82.97,82.82,82.88,23600.0,72.9852,73.0116,72.8796,72.9324,23600.0
2015-01-07 13:40:00,82.82,83.12,82.82,83.07,28800.0,72.8796,73.1436,72.8796,73.0996,28800.0
2015-01-07 13:50:00,83.12,83.12,82.9,82.95,48900.0,73.1436,73.1436,72.95,72.994,48900.0
2015-01-07 14:00:00,82.97,83.1,82.76,83.0,69000.0,73.0116,73.126,72.8268,73.038,69000.0
2015-01-07 14:10:00,83.05,83.09,82.84,82.86,71000.0,73.082,73.1172,72.8972,72.9148,71000.0
2015-01-07 14:20:00,82.86,83.08,82.83,82.92,36700.0,72.9148,73.1084,72.8884,72.9676,36700.0
2015-01-07 14:30:00,82.91,83.1,82.89,82.94,61600.0,72.9588,73.126,72.9412,72.9852,61600.0
2015-01-07 14:40:00,82.91,83.19,82.91,83.15,36000.0,72.9588,73.2052,72.9588,73.17,36000.0
2015-01-07 14:50:00,83.14,83.16,82.92,82.99,43500.0,73.1612,73.1788,72.9676,73.0292,43500.0
2015-01-07 15:00:00,83.0,83.11,82.88,83.08,46100.0,73.038,73.1348,72.9324,73.1084,46100.0
2015-01-07 15:10:00,83.07,83.24,82.98,83.15,64300.0,73.0996,73.2492,73.0204,73.17,64300.0
2015-01-07 15:20:00,83.14,83.21,82.99,83.17,59500.0,73.1612,73.2228,73.0292,73.1876,59500.0
2015-01-07 15:30:00,83.16,83.19,83.01,83.11,77000.0,73.1788,73.2052,73.0468,73.1348,77000.0
2015-01-07 15:40:00,83.12,83.22,83.05,83.08,77600.0,73.1436,73.2316,73.082,73.1084,77600.0
2015-01-07 15:50:00,83.1,83.23,83.02,83.2,201300.0,73.126,73.2404,73.0556,73.214,201300.0
2015-01-08 09:30:00,83.94,84.16,83.87,84.0,139200.0,73.8652,74.0588,73.8036,73.918,139200.0
2015-01-08 09:40:00,84.0,84.46,83.99,84.39,173000.0,73.918,74.3228,73.9092,74.2612,173000.0
2015-01-08 09:50:00,84.39,84.49,84.31,84.43,93700.0,74.2612,74.3492,74.1908,74.2964,93700.0
2015-01-08 10:00:00,84.44,84.6,84.26,84.39,52800.0,74.3052,74.446,74.1468,74.2612,52800.0
2015-01-08 10:10:00,84.38,84.62,84.19,84.21,30100.0,74.2524,74.4636,74.0852,74.1028,30100.0
2015-01-08 10:20:00,84.2,84.43,84.19,84.19,43300.0,74.094,74.2964,74.0852,74.0852,43300.0
2015-01-08 10:30:00,84.18,84.27,84.06,84.27,59300.0,74.0764,74.1556,73.9708,74.1556,59300.0
2015-01-08 10:40:00,84.28,84.63,84.28,84.49,70300.0,74.1644,74.4724,74.1644,74.3492,70300.0
2015-01-08 10:50:00,84.5,84.54,84.3,84.47,42200.0,74.358,74.3932,74.182,74.3316,42200.0
2015-01-08 11:00:00,84.48,84.71,84.36,84.42,52600.0,74.3404,74.5428,74.2348,74.2876,52600.0
2015-01-08 11:10:00,84.41,84.46,84.31,84.39,59900.0,74.2788,74.3228,74.1908,74.2612,59900.0
2015-01-08 11:20:00,84.39,84.39,84.12,84.22,52600.0,74.2612,74.2612,74.0236,74.1116,52600.0
2015-01-08 11:30:00,84.22,84.42,84.16,84.41,33300.0,74.1116,74.2876,74.0588,74.2788,33300.0
2015-01-08 11:40:00,84.4,84.48,84.31,84.43,22100.0,74.27,74.3404,74.1908,74.2964,22100.0
2015-01-08 11:50:00,84.43,84.58,84.41,84.52,34300.0,74.2964,74.4284,74.2788,74.3756,34300.0
2015-01-08 12:00:00,84.51,84.54,84.43,84.43,23000.0,74.3668,74.3932,74.2964,74.2964,23000.0
2015-01-08 12:10:00,84.42,84.42,84.26,84.39,20700.0,74.2876,74.2876,74.1468,74.2612,20700.0
2015-01-08 12:20:00,84.4,84.49,84.32,84.38,22100.0,74.27,74.3492,74.1996,74.2524,22100.0
2015-01-08 12:30:00,84.4,84.42,84.32,84.37,16300.0,74.27,74.2876,74.1996,74.2436,16300.0
2015-01-08 12:40:00,84.37,84.44,84.34,84.43,21500.0,74.2436,74.3052,74.2172,74.2964,21500.0
2015-01-08 12:50:00,84.43,84.5,84.42,84.47,44100.0,74.2964,74.358,74.2876,74.3316,44100.0
2015-01-08 13:00:00,84.49,84.72,84.42,84.7,20800.0,74.3492,74.5516,74.2876,74.534,20800.0
2015-01-08 13:10:00,84.7,84.73,84.54,84.55,29800.0,74.534,74.5604,74.3932,74.402,29800.0
2015-01-08 13:20:00,84.55,84.56,84.42,84.45,24700.0,74.402,74.4108,74.2876,74.314,24700.0
2015-01-08 13:30:00,84.44,84.57,84.38,84.38,15800.0,74.3052,74.4196,74.2524,74.2524,15800.0
2015-01-08 13:40:00,84.4,84.47,84.36,84.42,25200.0,74.27,74.3316,74.2348,74.2876,25200.0
2015-01-08 13:50:00,84.42,84.46,84.3,84.37,29000.0,74.2876,74.3228,74.182,74.2436,29000.0
2015-01-08 14:00:00,84.37,84.48,84.35,84.39,25100.0,74.2436,74.3404,74.226,74.2612,25100.0
2015-01-08 14:10:00,84.4,84.41,84.31,84.37,34600.0,74.27,74.2788,74.1908,74.2436,34600.0
2015-01-08 14:20:00,84.38,84.46,84.34,84.4,37900.0,74.2524,74.3228,74.2172,74.27,37900.0
2015-01-08 14:30:00,84.4,84.45,84.35,84.42,171600.0,74.27,74.314,74.226,74.2876,171600.0
2015-01-08 14:40:00,84.44,84.58,84.43,84.5,46900.0,74.3052,74.4284,74.2964,74.358,46900.0
2015-01-08 14:50:00,84.5,84.67,84.45,84.64,62400.0,74.358,74.5076,74.314,74.4812,62400.0
2015-01-08 15:00:00,84.65,84.72,84.59,84.6,73300.0,74.49,74.5516,74.4372,74.446,73300.0
2015-01-08 15:10:00,84.61,84.66,84.57,84.63,40500.0,74.4548,74.4988,74.4196,74.4724,40500.0
2015-01-08 15:20:00,84.63,84.67,84.56,84.59,46600.0,74.4724,74.5076,74.4108,74.4372,46600.0
2015-01-08 15:30:00,84.59,84.6,84.52,84.54,48900.0,74.4372,74.446,74.3756,74.3932,48900.0
2015-01-08 15:40:00,84.54,84.54,84.45,84.45,92600.0,74.3932,74.3932,74.314,74.314,92600.0
2015-01-08 15:50:00,84.46,84.54,84.41,84.5,142400.0,74.3228,74.3932,74.2788,74.358,142400.0
2015-01-09 09:30:00,82.86,83.24,82.4,82.75,246400.0,72.9148,73.2492,72.51,72.818,246400.0
2015-01-09 09:40:00,82.7,82.87,82.02,82.54,161800.0,72.774,72.9236,72.1756,72.6332,161800.0
2015-01-09 09:50:00,82.54,82.9,82.51,82.8,112000.0,72.6332,72.95,72.6068,72.862,112000.0
2015-01-09 10:00:00,82.8,83.1,82.74,83.08,76900.0,72.862,73.126,72.8092,73.1084,76900.0
2015-01-09 10:10:00,83.1,83.27,82.81,83.04,77500.0,73.126,73.2756,72.8708,73.0732,77500.0
2015-01-09 10:20:00,83.03,83.13,82.75,83.04,115400.0,73.0644,73.1524,72.818,73.0732,115400.0
2015-01-09 10:30:00,83.04,83.07,82.67,82.83,50200.0,73.0732,73.0996,72.7476,72.8884,50200.0
2015-01-09 10:40:00,82.79,82.8,82.64,82.66,42300.0,72.8532,72.862,72.7212,72.7388,42300.0
2015-01-09 10:50:00,82.68,82.9,82.66,82.75,31200.0,72.7564,72.95,72.7388,72.818,31200.0
2015-01-09 11:00:00,82.71,82.78,82.5,82.54,46100.0,72.7828,72.8444,72.598,72.6332,46100.0
2015-01-09 11:10:00,82.56,82.7,82.49,82.64,41300.0,72.6508,72.774,72.5892,72.7212,41300.0
2015-01-09 11:20:00,82.63,82.7,82.49,82.7,24400.0,72.7124,72.774,72.5892,72.774,24400.0
2015-01-09 11:30:00,82.66,82.97,82.56,82.94,19400.0,72.7388,73.0116,72.6508,72.9852,19400.0
2015-01-09 11:40:00,82.99,83.52,82.9,83.42,44300.0,73.0292,73.4956,72.95,73.4076,44300.0
2015-01-09 11:50:00,83.46,83.8,83.41,83.77,41800.0,73.4428,73.742,73.3988,73.7156,41800.0
2015-01-09 12:00:00,83.75,84.13,83.69,84.12,27700.0,73.698,74.0324,73.6452,74.0236,27700.0
2015-01-09 12:10:00,84.09,84.12,83.96,83.97,27400.0,73.9972,74.0236,73.8828,73.8916,27400.0
2015-01-09 12:20:00,83.97,83.97,83.7,83.85,25900.0,73.8916,73.8916,73.654,73.786,25900.0
2015-01-09 12:30:00,83.86,83.95,83.76,83.83,23700.0,73.7948,73.874,73.7068,73.7684,23700.0
2015-01-09 12:40:00,83.83,83.85,83.68,83.68,25500.0,73.7684,73.786,73.6364,73.6364,25500.0
2015-01-09 12:50:00,83.7,83.72,83.26,83.29,36100.0,73.654,73.6716,73.2668,73.2932,36100.0
2015-01-09 13:00:00,83.28,83.56,83.24,83.49,23000.0,73.2844,73.5308,73.2492,73.4692,23000.0
2015-01-09 13:10:00,83.48,83.94,83.48,83.93,31300.0,73.4604,73.8652,73.4604,73.8564,31300.0
2015-01-09 13:20:00,83.92,83.95,83.78,83.78,13000.0,73.8476,73.874,73.7244,73.7244,13000.0
2015-01-09 13:30:00,83.81,83.98,83.81,83.95,22300.0,73.7508,73.9004,73.7508,73.874,22300.0
2015-01-09 13:40:00,83.98,84.1,83.83,84.09,20300.0,73.9004,74.006,73.7684,73.9972,20300.0
2015-01-09 13:50:00,84.05,84.21,84.04,84.07,26800.0,73.962,74.1028,73.9532,73.9796,26800.0
2015-01-09 14:00:00,84.06,84.06,83.76,83.93,33200.0,73.9708,73.9708,73.7068,73.8564,33200.0
2015-01-09 14:10:00,83.93,84.1,83.93,84.07,17700.0,73.8564,74.006,73.8564,73.9796,17700.0
2015-01-09 14:20:00,84.07,84.16,84.04,84.12,26600.0,73.9796,74.0588,73.9532,74.0236,26600.0
2015-01-09 14:30:00,84.12,84.31,84.01,84.29,22700.0,74.0236,74.1908,73.9268,74.1732,22700.0
2015-01-09 14:40:00,84.3,84.43,84.11,84.13,51400.0,74.182,74.2964,74.0148,74.0324,51400.0
2015-01-09 14:50:00,84.13,84.21,84.12,84.15,31200.0,74.0324,74.1028,74.0236,74.05,31200.0
2015-01-09 15:00:00,84.14,84.48,84.11,84.45,44700.0,74.0412,74.3404,74.0148,74.314,44700.0
2015-01-09 15:10:00,84.45,84.68,84.44,84.53,51000.0,74.314,74.5164,74.3052,74.3844,51000.0
2015-01-09 15:20:00,84.53,84.64,84.16,84.23,64200.0,74.3844,74.4812,74.0588,74.1204,64200.0
2015-01-09 15:30:00,84.25,84.29,84.12,84.19,55400.0,74.138,74.1732,74.0236,74.0852,55400.0
2015-01-09 15:40:00,84.19,84.32,84.05,84.22,78900.0,74.0852,74.1996,73.962,74.1116,78900.0
2015-01-09 15:50:00,84.21,84.21,83.87,83.92,135100.0,74.1028,74.1028,73.8036,73.8476,135100.0
2015-01-12 09:30:00,83.88,84.34,82.52,82.69,146600.0,73.8124,74.2172,72.6156,72.7652,146600.0
2015-01-12 09:40:00,82.72,82.97,82.6,82.85,58900.0,72.7916,73.0116,72.686,72.906,58900.0
2015-01-12 09:50:00,82.84,83.04,82.48,82.5,67100.0,72.8972,73.0732,72.5804,72.598,67100.0
2015-01-12 10:00:00,82.49,82.74,82.39,82.67,59200.0,72.5892,72.8092,72.5012,72.7476,59200.0
2015-01-12 10:10:00,82.67,82.81,82.47,82.75,42700.0,72.7476,72.8708,72.5716,72.818,42700.0
2015-01-12 10:20:00,82.75,82.87,82.54,82.73,60000.0,72.818,72.9236,72.6332,72.8004,60000.0
2015-01-12 10:30:00,82.73,82.95,82.57,82.92,45800.0,72.8004,72.994,72.6596,72.9676,45800.0
2015-01-12 10:40:00,82.92,83.09,82.91,83.06,15200.0,72.9676,73.1172,72.9588,73.0908,15200.0
2015-01-12 10:50:00,83.0,83.28,82.98,83.28,18400.0,73.038,73.2844,73.0204,73.2844,18400.0
2015-01-12 11:00:00,83.3,83.39,83.15,83.15,16400.0,73.302,73.3812,73.17,73.17,16400.0
2015-01-12 11:10:00,83.14,83.2,82.92,83.05,37800.0,73.1612,73.214,72.9676,73.082,37800.0
2015-01-12 11:20:00,83.08,83.12,82.97,83.07,15400.0,73.1084,73.1436,73.0116,73.0996,15400.0
2015-01-12 11:30:00,83.09,83.31,83.02,83.25,16100.0,73.1172,73.3108,73.0556,73.258,16100.0
2015-01-12 11:40:00,83.25,83.26,83.0,83.0,15900.0,73.258,73.2668,73.038,73.038,15900.0
2015-01-12 11:50:00,83.02,83.21,82.98,83.13,16600.0,73.0556,73.2228,73.0204,73.1524,16600.0
2015-01-12 12:00:00,83.11,83.33,83.11,83.3,10400.0,73.1348,73.3284,73.1348,73.302,10400.0
2015-01-12 12:10:00,83.27,83.3,83.06,83.24,13300.0,73.2756,73.302,73.0908,73.2492,13300.0
2015-01-12 12:20:00,83.25,83.43,83.22,83.32,10400.0,73.258,73.4164,73.2316,73.3196,10400.0
2015-01-12 12:30:00,83.3,83.44,83.3,83.36,7100.0,73.302,73.4252,73.302,73.3548,7100.0
2015-01-12 12:40:00,83.31,83.34,83.15,83.28,18500.0,73.3108,73.3372,73.17,73.2844,18500.0
2015-01-12 12:50:00,83.26,83.3,83.11,83.18,12500.0,73.2668,73.302,73.1348,73.1964,12500.0
2015-01-12 13:00:00,83.22,83.34,83.12,83.2,9400.0,73.2316,73.3372,73.1436,73.214,9400.0
2015-01-12 13:10:00,83.2,83.2,83.07,83.07,12700.0,73.214,73.214,73.0996,73.0996,12700.0
2015-01-12 13:20:00,83.07,83.1,83.0,83.01,10600.0,73.0996,73.126,73.038,73.0468,10600.0
2015-01-12 13:30:00,83.04,83.19,83.03,83.15,7000.0,73.0732,73.2052,73.0644,73.17,7000.0
2015-01-12 13:40:00,83.14,83.32,83.11,83.26,7300.0,73.1612,73.3196,73.1348,73.2668,7300.0
2015-01-12 13:50:00,83.25,83.3,83.11,83.11,6300.0,73.258,73.302,73.1348,73.1348,6300.0
2015-01-12 14:00:00,83.08,83.12,82.99,83.01,17200.0,73.1084,73.1436,73.0292,73.0468,17200.0
2015-01-12 14:10:00,83.03,83.1,82.98,83.0,20800.0,73.0644,73.126,73.0204,73.038,20800.0
2015-01-12 14:20:00,83.0,83.04,82.92,83.02,59000.0,73.038,73.0732,72.9676,73.0556,59000.0
2015-01-12 14:30:00,83.04,83.06,82.95,83.0,27400.0,73.0732,73.0908,72.994,73.038,27400.0
2015-01-12 14:40:00,83.0,83.1,82.99,83.03,29000.0,73.038,73.126,73.0292,73.0644,29000.0
2015-01-12 14:50:00,83.01,83.1,82.98,83.08,24900.0,73.0468,73.126,73.0204,73.1084,24900.0
2015-01-12 15:00:00,83.1,83.19,83.08,83.1,16200.0,73.126,73.2052,73.1084,73.126,16200.0
2015-01-12 15:10:00,83.11,83.32,83.11,83.28,14200.0,73.1348,73.3196,73.1348,73.2844,14200.0
2015-01-12 15:20:00,83.24,83.27,83.04,83.11,18100.0,73.2492,73.2756,73.0732,73.1348,18100.0
2015-01-12 15:30:00,83.12,83.18,82.9,82.97,61100.0,73.1436,73.1964,72.95,73.0116,61100.0
2015-01-12 15:40:00,82.98,83.5,82.98,83.38,54100.0,73.0204,73.478,73.0204,73.3724,54100.0
2015-01-12 15:50:00,83.38,83.42,83.16,83.24,84500.0,73.3724,73.4076,73.1788,73.2492,84500.0
2015-01-13 09:30:00,83.58,84.21,83.57,84.21,70700.0,73.5484,74.1028,73.5396,74.1028,70700.0
2015-01-13 09:40:00,84.23,84.5,84.18,84.31,31700.0,74.1204,74.358,74.0764,74.1908,31700.0
2015-01-13 09:50:00,84.34,84.5,84.22,84.44,34500.0,74.2172,74.358,74.1116,74.3052,34500.0
2015-01-13 10:00:00,84.49,84.53,84.35,84.36,27300.0,74.3492,74.3844,74.226,74.2348,27300.0
2015-01-13 10:10:00,84.32,84.32,84.01,84.02,29600.0,74.1996,74.1996,73.9268,73.9356,29600.0
2015-01-13 10:20:00,83.99,84.15,83.91,83.97,48900.0,73.9092,74.05,73.8388,73.8916,48900.0
2015-01-13 10:30:00,83.93,83.94,83.73,83.74,32000.0,73.8564,73.8652,73.6804,73.6892,32000.0
2015-01-13 10:40:00,83.74,84.0,83.74,83.88,39300.0,73.6892,73.918,73.6892,73.8124,39300.0
2015-01-13 10:50:00,83.88,83.96,83.7,83.72,38300.0,73.8124,73.8828,73.654,73.6716,38300.0
2015-01-13 11:00:00,83.72,83.88,83.66,83.82,22500.0,73.6716,73.8124,73.6188,73.7596,22500.0
2015-01-13 11:10:00,83.83,84.03,83.75,83.75,30200.0,73.7684,73.9444,73.698,73.698,30200.0
2015-01-13 11:20:00,83.73,83.77,83.62,83.68,18100.0,73.6804,73.7156,73.5836,73.6364,18100.0
2015-01-13 11:30:00,83.68,83.7,83.47,83.47,18900.0,73.6364,73.654,73.4516,73.4516,18900.0
2015-01-13 11:40:00,83.48,83.5,83.31,83.5,19700.0,73.4604,73.478,73.3108,73.478,19700.0
2015-01-13 11:50:00,83.5,83.61,83.44,83.55,27400.0,73.478,73.5748,73.4252,73.522,27400.0
2015-01-13 12:00:00,83.52,83.62,83.29,83.31,18300.0,73.4956,73.5836,73.2932,73.3108,18300.0
2015-01-13 12:10:00,83.31,83.35,83.17,83.17,16900.0,73.3108,73.346,73.1876,73.1876,16900.0
2015-01-13 12:20:00,83.15,83.19,82.9,82.93,20600.0,73.17,73.2052,72.95,72.9764,20600.0
2015-01-13 12:30:00,82.92,82.92,82.79,82.83,21400.0,72.9676,72.9676,72.8532,72.8884,21400.0
2015-01-13 12:40:00,82.77,82.79,82.6,82.76,27700.0,72.8356,72.8532,72.686,72.8268,27700.0
2015-01-13 12:50:00,82.76,82.93,82.75,82.91,19000.0,72.8268,72.9764,72.818,72.9588,19000.0
2015-01-13 13:00:00,82.91,83.1,82.9,82.96,16700.0,72.9588,73.126,72.95,73.0028,16700.0
2015-01-13 13:10:00,82.96,83.03,82.89,82.91,15100.0,73.0028,73.0644,72.9412,72.9588,15100.0
2015-01-13 13:20:00,82.88,83.0,82.81,83.0,99200.0,72.9324,73.038,72.8708,73.038,99200.0
2015-01-13 13:30:00,83.0,83.06,82.97,83.0,69200.0,73.038,73.0908,73.0116,73.038,69200.0
2015-01-13 13:40:00,83.0,83.05,82.92,83.0,41200.0,73.038,73.082,72.9676,73.038,41200.0
2015-01-13 13:50:00,82.99,83.01,82.72,82.75,69300.0,73.0292,73.0468,72.7916,72.818,69300.0
2015-01-13 14:00:00,82.75,82.89,82.74,82.86,69400.0,72.818,72.9412,72.8092,72.9148,69400.0
2015-01-13 14:10:00,82.86,82.96,82.84,82.94,108800.0,72.9148,73.0028,72.8972,72.9852,108800.0
2015-01-13 14:20:00,82.94,83.09,82.88,83.08,47800.0,72.9852,73.1172,72.9324,73.1084,47800.0
2015-01-13 14:30:00,83.07,83.14,82.98,83.02,46900.0,73.0996,73.1612,73.0204,73.0556,46900.0
2015-01-13 14:40:00,83.04,83.05,82.82,82.82,42500.0,73.0732,73.082,72.8796,72.8796,42500.0
2015-01-13 14:50:00,82.81,82.94,82.79,82.89,63500.0,72.8708,72.9852,72.8532,72.9412,63500.0
2015-01-13 15:00:00,82.89,82.98,82.87,82.92,70200.0,72.9412,73.0204,72.9236,72.9676,70200.0
2015-01-13 15:10:00,82.93,83.21,82.92,83.08,57400.0,72.9764,73.2228,72.9676,73.1084,57400.0
2015-01-13 15:20:00,83.09,83.13,82.94,82.98,51900.0,73.1172,73.1524,72.9852,73.0204,51900.0
2015-01-13 15:30:00,82.97,83.52,82.97,83.47,48500.0,73.0116,73.4956,73.0116,73.4516,48500.0
2015-01-13 15:40:00,83.47,83.6,83.21,83.22,71300.0,73.4516,73.566,73.2228,73.2316,71300.0
2015-01-13 15:50:00,83.21,83.28,83.05,83.26,106100.0,73.2228,73.2844,73.082,73.2668,106100.0
2015-01-14 09:30:00,82.52,82.52,82.02,82.15,75800.0,72.6156,72.6156,72.1756,72.29,75800.0
2015-01-14 09:40:00,82.15,82.21,81.64,81.72,74900.0,72.29,72.3428,71.8413,71.9117,74900.0
2015-01-14 09:50:00,81.76,81.77,81.33,81.6,50800.0,71.9469,71.9557,71.5685,71.8061,50800.0
2015-01-14 10:00:00,81.57,82.32,81.54,82.23,62300.0,71.7797,72.4396,71.7533,72.3604,62300.0
2015-01-14 10:10:00,82.24,82.28,81.84,81.9,35200.0,72.3692,72.4044,72.0173,72.0701,35200.0
2015-01-14 10:20:00,81.89,82.21,81.87,82.13,20800.0,72.0613,72.3428,72.0437,72.2724,20800.0
2015-01-14 10:30:00,82.1,82.12,81.83,81.87,23800.0,72.246,72.2636,72.0085,72.0437,23800.0
2015-01-14 10:40:00,81.86,82.19,81.84,82.04,26900.0,72.0349,72.3252,72.0173,72.1932,26900.0
2015-01-14 10:50:00,82.06,82.12,81.89,82.07,31000.0,72.2108,72.2636,72.0613,72.2196,31000.0
2015-01-14 11:00:00,82.09,82.12,81.85,81.95,28600.0,72.2372,72.2636,72.0261,72.114,28600.0
2015-01-14 11:10:00,81.91,81.99,81.79,81.88,37300.0,72.0788,72.1492,71.9733,72.0525,37300.0
2015-01-14 11:20:00,81.87,81.95,81.82,81.83,17000.0,72.0437,72.114,71.9997,72.0085,17000.0
2015-01-14 11:30:00,81.82,82.04,81.69,82.04,21400.0,71.9997,72.1932,71.8853,72.1932,21400.0
2015-01-14 11:40:00,82.06,82.3,82.06,82.28,37900.0,72.2108,72.422,72.2108,72.4044,37900.0
2015-01-14 11:50:00,82.29,82.35,81.93,82.0,26200.0,72.4132,72.466,72.0964,72.158,26200.0
2015-01-14 12:00:00,81.98,82.12,81.86,81.88,51300.0,72.1404,72.2636,72.0349,72.0525,51300.0
2015-01-14 12:10:00,81.85,82.01,81.79,81.86,24500.0,72.0261,72.1668,71.9733,72.0349,24500.0
2015-01-14 12:20:00,81.85,82.03,81.75,81.8,10700.0,72.0261,72.1844,71.9381,71.9821,10700.0
2015-01-14 12:30:00,81.81,81.9,81.75,81.85,11800.0,71.9909,72.0701,71.9381,72.0261,11800.0
2015-01-14 12:40:00,81.86,81.94,81.61,81.73,14000.0,72.0349,72.1052,71.8149,71.9205,14000.0
2015-01-14 12:50:00,81.74,81.74,81.5,81.66,12900.0,71.9293,71.9293,71.7181,71.8589,12900.0
2015-01-14 13:00:00,81.64,81.8,81.59,81.64,18700.0,71.8413,71.9821,71.7973,71.8413,18700.0
2015-01-14 13:10:00,81.65,81.69,81.39,81.54,23300.0,71.8501,71.8853,71.6213,71.7533,23300.0
2015-01-14 13:20:00,81.54,81.55,81.35,81.38,21200.0,71.7533,71.7621,71.5861,71.6125,21200.0
2015-01-14 13:30:00,81.37,81.37,81.11,81.14,15800.0,71.6037,71.6037,71.3749,71.4013,15800.0
2015-01-14 13:40:00,81.18,81.26,81.01,81.23,27100.0,71.4365,71.5069,71.2869,71.4805,27100.0
2015-01-14 13:50:00,81.22,81.27,81.1,81.26,11000.0,71.4717,71.5157,71.3661,71.5069,11000.0
2015-01-14 14:00:00,81.25,81.43,81.19,81.39,20800.0,71.4981,71.6565,71.4453,71.6213,20800.0
2015-01-14 14:10:00,81.39,81.78,81.34,81.78,24100.0,71.6213,71.9645,71.5773,71.9645,24100.0
2015-01-14 14:20:00,81.81,81.86,81.56,81.86,19300.0,71.9909,72.0349,71.7709,72.0349,19300.0
2015-01-14 14:30:00,81.86,82.19,81.82,81.97,28100.0,72.0349,72.3252,71.9997,72.1316,28100.0
2015-01-14 14:40:00,81.97,82.1,81.66,81.7,22400.0,72.1316,72.246,71.8589,71.8941,22400.0
2015-01-14 14:50:00,81.68,81.7,81.44,81.57,22000.0,71.8765,71.8941,71.6653,71.7797,22000.0
2015-01-14 15:00:00,81.55,81.91,81.53,81.79,26900.0,71.7621,72.0788,71.7445,71.9733,26900.0
2015-01-14 15:10:00,81.81,82.17,81.59,82.03,31200.0,71.9909,72.3076,71.7973,72.1844,31200.0
2015-01-14 15:20:00,82.08,82.23,81.75,81.92,66100.0,72.2284,72.3604,71.9381,72.0876,66100.0
2015-01-14 15:30:00,81.92,82.1,81.64,81.8,60400.0,72.0876,72.246,71.8413,71.9821,60400.0
2015-01-14 15:40:00,81.79,82.04,81.76,81.96,78100.0,71.9733,72.1932,71.9469,72.1228,78100.0
2015-01-14 15:50:00,81.97,82.01,81.8,81.92,159000.0,72.1316,72.1668,71.9821,72.0876,159000.0
2015-01-15 09:30:00,82.25,82.79,81.78,81.95,59500.0,72.378,72.8532,71.9645,72.114,59500.0
2015-01-15 09:40:00,81.89,81.99,81.51,81.51,23700.0,72.0613,72.1492,71.7269,71.7269,23700.0
2015-01-15 09:50:00,81.58,81.8,81.36,81.52,26200.0,71.7885,71.9821,71.5949,71.7357,26200.0
2015-01-15 10:00:00,81.5,81.72,81.34,81.72,36900.0,71.7181,71.9117,71.5773,71.9117,36900.0
2015-01-15 10:10:00,81.67,82.05,81.6,82.03,25200.0,71.8677,72.202,71.8061,72.1844,25200.0
2015-01-15 10:20:00,82.0,82.12,81.86,82.08,30800.0,72.158,72.2636,72.0349,72.2284,30800.0
2015-01-15 10:30:00,82.13,82.47,82.13,82.29,22600.0,72.2724,72.5716,72.2724,72.4132,22600.0
2015-01-15 10:40:00,82.35,82.46,82.24,82.26,25100.0,72.466,72.5628,72.3692,72.3868,25100.0
2015-01-15 10:50:00,82.27,82.3,82.07,82.08,9000.0,72.3956,72.422,72.2196,72.2284,9000.0
2015-01-15 11:00:00,82.12,82.23,81.95,82.04,9700.0,72.2636,72.3604,72.114,72.1932,9700.0
2015-01-15 11:10:00,82.04,82.27,82.04,82.09,31700.0,72.1932,72.3956,72.1932,72.2372,31700.0
2015-01-15 11:20:00,82.14,82.18,81.93,81.96,58600.0,72.2812,72.3164,72.0964,72.1228,58600.0
2015-01-15 11:30:00,82.02,82.03,81.6,81.65,27600.0,72.1756,72.1844,71.8061,71.8501,27600.0
2015-01-15 11:40:00,81.63,81.97,81.51,81.86,16300.0,71.8325,72.1316,71.7269,72.0349,16300.0
2015-01-15 11:50:00,81.87,81.89,81.65,81.72,14100.0,72.0437,72.0613,71.8501,71.9117,14100.0
2015-01-15 12:00:00,81.77,81.9,81.72,81.83,12800.0,71.9557,72.0701,71.9117,72.0085,12800.0
2015-01-15 12:10:00,81.8,81.93,81.66,81.68,10800.0,71.9821,72.0964,71.8589,71.8765,10800.0
2015-01-15 12:20:00,81.69,81.81,81.6,81.73,9400.0,71.8853,71.9909,71.8061,71.9205,9400.0
2015-01-15 12:30:00,81.73,81.73,81.53,81.56,9400.0,71.9205,71.9205,71.7445,71.7709,9400.0
2015-01-15 12:40:00,81.5,81.58,81.25,81.34,15200.0,71.7181,71.7885,71.4981,71.5773,15200.0
2015-01-15 12:50:00,81.33,81.45,81.18,81.28,15200.0,71.5685,71.6741,71.4365,71.5245,15200.0
2015-01-15 13:00:00,81.26,81.68,81.18,81.65,11400.0,71.5069,71.8765,71.4365,71.8501,11400.0
2015-01-15 13:10:00,81.67,81.9,81.61,81.86,25200.0,71.8677,72.0701,71.8149,72.0349,25200.0
2015-01-15 13:20:00,81.86,81.98,81.77,81.79,38500.0,72.0349,72.1404,71.9557,71.9733,38500.0
2015-01-15 13:30:00,81.79,81.87,81.47,81.47,29900.0,71.9733,72.0437,71.6917,71.6917,29900.0
2015-01-15 13:40:00,81.52,81.66,81.44,81.59,14100.0,71.7357,71.8589,71.6653,71.7973,14100.0
2015-01-15 13:50:00,81.59,81.92,81.59,81.74,9500.0,71.7973,72.0876,71.7973,71.9293,9500.0
2015-01-15 14:00:00,81.73,81.99,81.63,81.95,13100.0,71.9205,72.1492,71.8325,72.114,13100.0
2015-01-15 14:10:00,81.92,82.01,81.81,81.99,9300.0,72.0876,72.1668,71.9909,72.1492,9300.0
2015-01-15 14:20:00,81.99,81.99,81.71,81.74,19700.0,72.1492,72.1492,71.9029,71.9293,19700.0
2015-01-15 14:30:00,81.72,81.89,81.62,81.8,17700.0,71.9117,72.0613,71.8237,71.9821,17700.0
2015-01-15 14:40:00,81.82,81.89,81.66,81.74,31600.0,71.9997,72.0613,71.8589,71.9293,31600.0
2015-01-15 14:50:00,81.71,82.11,81.69,82.0,19600.0,71.9029,72.2548,71.8853,72.158,19600.0
2015-01-15 15:00:00,81.99,82.05,81.81,81.9,17900.0,72.1492,72.202,71.9909,72.0701,17900.0
2015-01-15 15:10:00,81.89,81.89,81.58,81.75,35800.0,72.0613,72.0613,71.7885,71.9381,35800.0
2015-01-15 15:20:00,81.78,81.95,81.6,81.88,31200.0,71.9645,72.114,71.8061,72.0525,31200.0
2015-01-15 15:30:00,81.85,81.94,81.67,81.69,33300.0,72.0261,72.1052,71.8677,71.8853,33300.0
2015-01-15 15:40:00,81.69,81.85,81.62,81.77,41100.0,71.8853,72.0261,71.8237,71.9557,41100.0
2015-01-15 15:50:00,81.76,81.76,81.41,81.49,110800.0,71.9469,71.9469,71.6389,71.7093,110800.0
2015-01-16 09:30:00,81.57,81.93,81.52,81.61,94800.0,71.7797,72.0964,71.7357,71.8149,94800.0
2015-01-16 09:40:00,81.62,81.62,81.31,81.56,31200.0,71.8237,71.8237,71.5509,71.7709,31200.0
2015-01-16 09:50:00,81.58,81.64,81.2,81.28,15400.0,71.7885,71.8413,71.4541,71.5245,15400.0
2015-01-16 10:00:00,81.31,81.52,81.25,81.3,38100.0,71.5509,71.7357,71.4981,71.5421,38100.0
2015-01-16 10:10:00,81.31,81.45,81.07,81.43,25800.0,71.5509,71.6741,71.3397,71.6565,25800.0
2015-01-16 10:20:00,81.39,81.5,81.21,81.39,56400.0,71.6213,71.7181,71.4629,71.6213,56400.0
2015-01-16 10:30:00,81.41,81.54,81.35,81.54,28600.0,71.6389,71.7533,71.5861,71.7533,28600.0
2015-01-16 10:40:00,81.52,81.59,81.38,81.45,17000.0,71.7357,71.7973,71.6125,71.6741,17000.0
2015-01-16 10:50:00,81.45,81.75,81.45,81.72,25900.0,71.6741,71.9381,71.6741,71.9117,25900.0
2015-01-16 11:00:00,81.69,81.86,81.63,81.71,33600.0,71.8853,72.0349,71.8325,71.9029,33600.0
2015-01-16 11:10:00,81.7,82.0,81.6,81.92,18700.0,71.8941,72.158,71.8061,72.0876,18700.0
2015-01-16 11:20:00,81.88,81.95,81.79,81.88,12600.0,72.0525,72.114,71.9733,72.0525,12600.0
2015-01-16 11:30:00,81.9,82.08,81.89,82.05,14800.0,72.0701,72.2284,72.0613,72.202,14800.0
2015-01-16 11:40:00,82.04,82.24,82.01,82.04,11600.0,72.1932,72.3692,72.1668,72.1932,11600.0
2015-01-16 11:50:00,82.02,82.02,81.87,81.96,13300.0,72.1756,72.1756,72.0437,72.1228,13300.0
2015-01-16 12:00:00,81.97,82.18,81.95,82.0,77000.0,72.1316,72.3164,72.114,72.158,77000.0
2015-01-16 12:10:00,81.99,82.23,81.99,82.23,7600.0,72.1492,72.3604,72.1492,72.3604,7600.0
2015-01-16 12:20:00,82.21,82.41,82.17,82.36,17000.0,72.3428,72.5188,72.3076,72.4748,17000.0
2015-01-16 12:30:00,82.37,82.52,82.27,82.42,42900.0,72.4836,72.6156,72.3956,72.5276,42900.0
2015-01-16 12:40:00,82.42,82.61,82.37,82.52,17100.0,72.5276,72.6948,72.4836,72.6156,17100.0
2015-01-16 12:50:00,82.56,82.75,82.55,82.59,12900.0,72.6508,72.818,72.642,72.6772,12900.0
2015-01-16 13:00:00,82.61,82.64,82.42,82.6,13900.0,72.6948,72.7212,72.5276,72.686,13900.0
2015-01-16 13:10:00,82.6,82.6,82.38,82.38,9600.0,72.686,72.686,72.4924,72.4924,9600.0
2015-01-16 13:20:00,82.34,82.48,82.16,82.18,26400.0,72.4572,72.5804,72.2988,72.3164,26400.0
2015-01-16 13:30:00,82.18,82.36,82.11,82.24,16800.0,72.3164,72.4748,72.2548,72.3692,16800.0
2015-01-16 13:40:00,82.24,82.33,82.19,82.3,16500.0,72.3692,72.4484,72.3252,72.422,16500.0
2015-01-16 13:50:00,82.3,82.48,82.27,82.45,23500.0,72.422,72.5804,72.3956,72.554,23500.0
2015-01-16 14:00:00,82.46,82.53,82.42,82.44,13300.0,72.5628,72.6244,72.5276,72.5452,13300.0
2015-01-16 14:10:00,82.44,82.45,82.33,82.38,18500.0,72.5452,72.554,72.4484,72.4924,18500.0
2015-01-16 14:20:00,82.36,82.46,82.36,82.45,23100.0,72.4748,72.5628,72.4748,72.554,23100.0
2015-01-16 14:30:00,82.45,82.54,82.38,82.53,17400.0,72.554,72.6332,72.4924,72.6244,17400.0
2015-01-16 14:40:00,82.51,82.7,82.51,82.66,23900.0,72.6068,72.774,72.6068,72.7388,23900.0
2015-01-16 14:50:00,82.67,82.68,82.53,82.55,38800.0,72.7476,72.7564,72.6244,72.642,38800.0
2015-01-16 15:00:00,82.55,82.59,82.48,82.55,20700.0,72.642,72.6772,72.5804,72.642,20700.0
2015-01-16 15:10:00,82.56,82.56,82.48,82.52,22000.0,72.6508,72.6508,72.5804,72.6156,22000.0
2015-01-16 15:20:00,82.52,82.62,82.5,82.54,32600.0,72.6156,72.7036,72.598,72.6332,32600.0
2015-01-16 15:30:00,82.55,82.86,82.54,82.86,47600.0,72.642,72.9148,72.6332,72.9148,47600.0
2015-01-16 15:40:00,82.87,83.03,82.85,82.93,64100.0,72.9236,73.0644,72.906,72.9764,64100.0
2015-01-16 15:50:00,82.94,83.03,82.93,82.98,107200.0,72.9852,73.0644,72.9764,73.0204,107200.0
2015-01-20 09:30:00,83.84,83.84,83.14,83.27,74000.0,73.7772,73.7772,73.1612,73.2756,74000.0
2015-01-20 09:40:00,83.24,83.29,82.89,83.16,57600.0,73.2492,73.2932,72.9412,73.1788,57600.0
2015-01-20 09:50:00,83.14,83.36,83.1,83.32,45400.0,73.1612,73.3548,73.126,73.3196,45400.0
2015-01-20 10:00:00,83.32,83.47,83.15,83.42,53700.0,73.3196,73.4516,73.17,73.4076,53700.0
2015-01-20 10:10:00,83.46,83.51,83.28,83.34,33200.0,73.4428,73.4868,73.2844,73.3372,33200.0
2015-01-20 10:20:00,83.36,83.5,83.2,83.23,26300.0,73.3548,73.478,73.214,73.2404,26300.0
2015-01-20 10:30:00,83.26,83.46,83.1,83.22,60900.0,73.2668,73.4428,73.126,73.2316,60900.0
2015-01-20 10:40:00,83.18,83.39,83.07,83.39,146300.0,73.1964,73.3812,73.0996,73.3812,146300.0
2015-01-20 10:50:00,83.38,83.38,83.19,83.36,94300.0,73.3724,73.3724,73.2052,73.3548,94300.0
2015-01-20 11:00:00,83.35,83.35,83.0,83.08,57400.0,73.346,73.346,73.038,73.1084,57400.0
2015-01-20 11:10:00,83.08,83.08,82.75,82.86,110900.0,73.1084,73.1084,72.818,72.9148,110900.0
2015-01-20 11:20:00,82.86,82.91,82.77,82.83,120800.0,72.9148,72.9588,72.8356,72.8884,120800.0
2015-01-20 11:30:00,82.81,82.88,82.59,82.6,48400.0,72.8708,72.9324,72.6772,72.686,48400.0
2015-01-20 11:40:00,82.59,82.59,82.03,82.03,34600.0,72.6772,72.6772,72.1844,72.1844,34600.0
2015-01-20 11:50:00,82.06,82.23,82.04,82.21,56900.0,72.2108,72.3604,72.1932,72.3428,56900.0
2015-01-20 12:00:00,82.21,82.34,82.18,82.3,49800.0,72.3428,72.4572,72.3164,72.422,49800.0
2015-01-20 12:10:00,82.3,82.3,82.13,82.16,28600.0,72.422,72.422,72.2724,72.2988,28600.0
2015-01-20 12:20:00,82.16,82.19,82.11,82.18,25800.0,72.2988,72.3252,72.2548,72.3164,25800.0
2015-01-20 12:30:00,82.17,82.2,82.02,82.06,30400.0,72.3076,72.334,72.1756,72.2108,30400.0
2015-01-20 12:40:00,82.04,82.14,82.0,82.09,19900.0,72.1932,72.2812,72.158,72.2372,19900.0
2015-01-20 12:50:00,82.09,82.1,81.93,81.96,19900.0,72.2372,72.246,72.0964,72.1228,19900.0
2015-01-20 13:00:00,81.97,82.15,81.8,81.82,27900.0,72.1316,72.29,71.9821,71.9997,27900.0
2015-01-20 13:10:00,81.83,81.91,81.78,81.85,24500.0,72.0085,72.0788,71.9645,72.0261,24500.0
2015-01-20 13:20:00,81.89,82.3,81.89,82.16,33800.0,72.0613,72.422,72.0613,72.2988,33800.0
2015-01-20 13:30:00,82.17,82.3,82.14,82.16,21300.0,72.3076,72.422,72.2812,72.2988,21300.0
2015-01-20 13:40:00,82.15,82.35,82.13,82.34,26700.0,72.29,72.466,72.2724,72.4572,26700.0
2015-01-20 13:50:00,82.34,82.42,82.3,82.35,23800.0,72.4572,72.5276,72.422,72.466,23800.0
2015-01-20 14:00:00,82.35,82.51,82.3,82.45,21300.0,72.466,72.6068,72.422,72.554,21300.0
2015-01-20 14:10:00,82.44,82.44,82.29,82.29,22300.0,72.5452,72.5452,72.4132,72.4132,22300.0
2015-01-20 14:20:00,82.3,82.35,82.2,82.24,21600.0,72.422,72.466,72.334,72.3692,21600.0
2015-01-20 14:30:00,82.24,82.59,82.23,82.56,22700.0,72.3692,72.6772,72.3604,72.6508,22700.0
2015-01-20 14:40:00,82.56,82.79,82.53,82.79,25200.0,72.6508,72.8532,72.6244,72.8532,25200.0
2015-01-20 14:50:00,82.79,82.85,82.74,82.85,26100.0,72.8532,72.906,72.8092,72.906,26100.0
2015-01-20 15:00:00,82.85,82.9,82.73,82.85,31400.0,72.906,72.95,72.8004,72.906,31400.0
2015-01-20 15:10:00,82.86,82.91,82.73,82.85,36600.0,72.9148,72.9588,72.8004,72.906,36600.0
2015-01-20 15:20:00,82.86,83.0,82.81,82.94,51000.0,72.9148,73.038,72.8708,72.9852,51000.0
2015-01-20 15:30:00,82.92,82.97,82.75,82.94,70300.0,72.9676,73.0116,72.818,72.9852,70300.0
2015-01-20 15:40:00,82.94,83.19,82.93,82.94,98600.0,72.9852,73.2052,72.9764,72.9852,98600.0
2015-01-20 15:50:00,82.95,83.12,82.8,83.0,248300.0,72.994,73.1436,72.862,73.038,248300.0
2015-01-21 09:30:00,82.79,83.32,82.7,83.27,48600.0,72.8532,73.3196,72.774,73.2756,48600.0
2015-01-21 09:40:00,83.3,83.53,82.85,82.92,41900.0,73.302,73.5044,72.906,72.9676,41900.0
2015-01-21 09:50:00,82.93,83.2,82.77,82.92,32700.0,72.9764,73.214,72.8356,72.9676,32700.0
2015-01-21 10:00:00,82.98,83.07,82.64,82.66,45100.0,73.0204,73.0996,72.7212,72.7388,45100.0
2015-01-21 10:10:00,82.65,83.15,82.59,83.09,26900.0,72.73,73.17,72.6772,73.1172,26900.0
2015-01-21 10:20:00,83.09,83.16,82.85,82.88,39300.0,73.1172,73.1788,72.906,72.9324,39300.0
2015-01-21 10:30:00,82.9,82.98,82.49,82.55,41500.0,72.95,73.0204,72.5892,72.642,41500.0
2015-01-21 10:40:00,82.52,83.01,82.51,83.01,16500.0,72.6156,73.0468,72.6068,73.0468,16500.0
2015-01-21 10:50:00,83.08,83.34,83.05,83.34,18100.0,73.1084,73.3372,73.082,73.3372,18100.0
2015-01-21 11:00:00,83.35,83.53,83.35,83.46,24800.0,73.346,73.5044,73.346,73.4428,24800.0
2015-01-21 11:10:00,83.47,83.53,83.39,83.49,26100.0,73.4516,73.5044,73.3812,73.4692,26100.0
2015-01-21 11:20:00,83.48,83.48,83.36,83.44,15600.0,73.4604,73.4604,73.3548,73.4252,15600.0
2015-01-21 11:30:00,83.5,83.59,83.4,83.45,26600.0,73.478,73.5572,73.39,73.434,26600.0
2015-01-21 11:40:00,83.46,83.6,83.37,83.56,16500.0,73.4428,73.566,73.3636,73.5308,16500.0
2015-01-21 11:50:00,83.58,83.91,83.58,83.85,26700.0,73.5484,73.8388,73.5484,73.786,26700.0
2015-01-21 12:00:00,83.84,83.91,83.77,83.79,22400.0,73.7772,73.8388,73.7156,73.7332,22400.0
2015-01-21 12:10:00,83.8,83.98,83.75,83.82,31800.0,73.742,73.9004,73.698,73.7596,31800.0
2015-01-21 12:20:00,83.82,83.91,83.64,83.79,26800.0,73.7596,73.8388,73.6012,73.7332,26800.0
2015-01-21 12:30:00,83.81,83.86,83.53,83.61,26600.0,73.7508,73.7948,73.5044,73.5748,26600.0
2015-01-21 12:40:00,83.61,83.72,83.55,83.56,30400.0,73.5748,73.6716,73.522,73.5308,30400.0
2015-01-21 12:50:00,83.56,83.59,83.22,83.4,25700.0,73.5308,73.5572,73.2316,73.39,25700.0
2015-01-21 13:00:00,83.39,83.58,83.35,83.49,49100.0,73.3812,73.5484,73.346,73.4692,49100.0
2015-01-21 13:10:00,83.48,83.5,83.27,83.34,44500.0,73.4604,73.478,73.2756,73.3372,44500.0
2015-01-21 13:20:00,83.33,83.35,83.02,83.04,20600.0,73.3284,73.346,73.0556,73.0732,20600.0
2015-01-21 13:30:00,83.05,83.18,82.9,83.14,23100.0,73.082,73.1964,72.95,73.1612,23100.0
2015-01-21 13:40:00,83.16,83.16,82.97,82.98,20500.0,73.1788,73.1788,73.0116,73.0204,20500.0
2015-01-21 13:50:00,82.99,83.01,82.74,82.77,27600.0,73.0292,73.0468,72.8092,72.8356,27600.0
2015-01-21 14:00:00,82.74,82.77,82.62,82.64,77000.0,72.8092,72.8356,72.7036,72.7212,77000.0
2015-01-21 14:10:00,82.62,82.76,82.59,82.68,37800.0,72.7036,72.8268,72.6772,72.7564,37800.0
2015-01-21 14:20:00,82.69,82.82,82.66,82.74,55700.0,72.7652,72.8796,72.7388,72.8092,55700.0
2015-01-21 14:30:00,82.75,82.75,82.62,82.63,67600.0,72.818,72.818,72.7036,72.7124,67600.0
2015-01-21 14:40:00,82.67,82.91,82.61,82.9,26100.0,72.7476,72.9588,72.6948,72.95,26100.0
2015-01-21 14:50:00,82.93,83.1,82.85,83.06,36400.0,72.9764,73.126,72.906,73.0908,36400.0
2015-01-21 15:00:00,83.05,83.08,82.92,82.92,44900.0,73.082,73.1084,72.9676,72.9676,44900.0
2015-01-21 15:10:00,82.9,83.24,82.82,83.19,42600.0,72.95,73.2492,72.8796,73.2052,42600.0
2015-01-21 15:20:00,83.18,83.3,83.14,83.22,37400.0,73.1964,73.302,73.1612,73.2316,37400.0
2015-01-21 15:30:00,83.24,83.35,83.19,83.29,39700.0,73.2492,73.346,73.2052,73.2932,39700.0
2015-01-21 15:40:00,83.28,83.34,83.25,83.28,78500.0,73.2844,73.3372,73.258,73.2844,78500.0
2015-01-21 15:50:00,83.29,83.38,83.2,83.24,133800.0,73.2932,73.3724,73.214,73.2492,133800.0
2015-01-22 09:30:00,83.29,83.61,83.25,83.26,43200.0,73.2932,73.5748,73.258,73.2668,43200.0
2015-01-22 09:40:00,83.27,83.27,82.78,82.79,21000.0,73.2756,73.2756,72.8444,72.8532,21000.0
2015-01-22 09:50:00,82.8,83.3,82.78,83.22,39400.0,72.862,73.302,72.8444,73.2316,39400.0
2015-01-22 10:00:00,83.2,83.45,83.16,83.38,30400.0,73.214,73.434,73.1788,73.3724,30400.0
2015-01-22 10:10:00,83.37,83.89,83.33,83.81,38200.0,73.3636,73.8212,73.3284,73.7508,38200.0
2015-01-22 10:20:00,83.84,84.13,83.82,84.01,55300.0,73.7772,74.0324,73.7596,73.9268,55300.0
2015-01-22 10:30:00,84.01,84.13,83.94,84.05,50700.0,73.9268,74.0324,73.8652,73.962,50700.0
2015-01-22 10:40:00,84.11,84.42,84.06,84.41,42400.0,74.0148,74.2876,73.9708,74.2788,42400.0
2015-01-22 10:50:00,84.38,84.64,84.36,84.54,27400.0,74.2524,74.4812,74.2348,74.3932,27400.0
2015-01-22 11:00:00,84.54,84.6,84.35,84.44,30000.0,74.3932,74.446,74.226,74.3052,30000.0
2015-01-22 11:10:00,84.42,84.51,84.27,84.34,27700.0,74.2876,74.3668,74.1556,74.2172,27700.0
2015-01-22 11:20:00,84.33,84.36,84.2,84.21,50300.0,74.2084,74.2348,74.094,74.1028,50300.0
2015-01-22 11:30:00,84.22,84.26,83.93,83.94,45300.0,74.1116,74.1468,73.8564,73.8652,45300.0
2015-01-22 11:40:00,83.94,84.05,83.94,83.99,24100.0,73.8652,73.962,73.8652,73.9092,24100.0
2015-01-22 11:50:00,83.99,84.2,83.91,84.2,36900.0,73.9092,74.094,73.8388,74.094,36900.0
2015-01-22 12:00:00,84.22,84.3,84.13,84.16,27200.0,74.1116,74.182,74.0324,74.0588,27200.0
2015-01-22 12:10:00,84.19,84.19,84.1,84.19,19600.0,74.0852,74.0852,74.006,74.0852,19600.0
2015-01-22 12:20:00,84.19,84.3,84.19,84.23,26900.0,74.0852,74.182,74.0852,74.1204,26900.0
2015-01-22 12:30:00,84.24,84.27,84.15,84.22,32700.0,74.1292,74.1556,74.05,74.1116,32700.0
2015-01-22 12:40:00,84.22,84.27,84.07,84.14,40100.0,74.1116,74.1556,73.9796,74.0412,40100.0
2015-01-22 12:50:00,84.14,84.17,84.0,84.07,14400.0,74.0412,74.0676,73.918,73.9796,14400.0
2015-01-22 13:00:00,84.1,84.27,84.1,84.16,27700.0,74.006,74.1556,74.006,74.0588,27700.0
2015-01-22 13:10:00,84.16,84.17,83.95,83.99,19200.0,74.0588,74.0676,73.874,73.9092,19200.0
2015-01-22 13:20:00,83.98,84.03,83.93,83.95,24800.0,73.9004,73.9444,73.8564,73.874,24800.0
2015-01-22 13:30:00,83.96,84.15,83.92,84.15,29700.0,73.8828,74.05,73.8476,74.05,29700.0
2015-01-22 13:40:00,84.16,84.35,84.15,84.33,16900.0,74.0588,74.226,74.05,74.2084,16900.0
2015-01-22 13:50:00,84.35,84.4,84.29,84.37,38000.0,74.226,74.27,74.1732,74.2436,38000.0
2015-01-22 14:00:00,84.37,84.5,84.37,84.41,27300.0,74.2436,74.358,74.2436,74.2788,27300.0
2015-01-22 14:10:00,84.41,84.82,84.4,84.8,60200.0,74.2788,74.6396,74.27,74.622,60200.0
2015-01-22 14:20:00,84.81,84.94,84.75,84.91,48200.0,74.6308,74.7452,74.578,74.7188,48200.0
2015-01-22 14:30:00,84.92,85.24,84.91,85.14,70800.0,74.7276,75.0092,74.7188,74.9212,70800.0
2015-01-22 14:40:00,85.13,85.29,85.03,85.07,59000.0,74.9124,75.0532,74.8244,74.8596,59000.0
2015-01-22 14:50:00,85.09,85.36,85.09,85.36,60800.0,74.8772,75.1148,74.8772,75.1148,60800.0
2015-01-22 15:00:00,85.36,85.55,85.36,85.4,67200.0,75.1148,75.282,75.1148,75.15,67200.0
2015-01-22 15:10:00,85.41,85.56,85.21,85.54,82800.0,75.1588,75.2908,74.9828,75.2732,82800.0
2015-01-22 15:20:00,85.54,85.54,85.28,85.49,54000.0,75.2732,75.2732,75.0444,75.2292,54000.0
2015-01-22 15:30:00,85.49,85.49,85.19,85.28,77600.0,75.2292,75.2292,74.9652,75.0444,77600.0
2015-01-22 15:40:00,85.27,85.34,85.18,85.18,74900.0,75.0356,75.0972,74.9564,74.9564,74900.0
2015-01-22 15:50:00,85.19,85.19,85.06,85.14,143700.0,74.9652,74.9652,74.8508,74.9212,143700.0
2015-01-23 09:30:00,85.4,85.4,84.66,84.7,63600.0,75.15,75.15,74.4988,74.534,63600.0
2015-01-23 09:40:00,84.71,84.87,84.52,84.61,43500.0,74.5428,74.6836,74.3756,74.4548,43500.0
2015-01-23 09:50:00,84.63,84.82,84.61,84.79,38300.0,74.4724,74.6396,74.4548,74.6132,38300.0
2015-01-23 10:00:00,84.77,85.02,84.57,84.96,62700.0,74.5956,74.8156,74.4196,74.7628,62700.0
2015-01-23 10:10:00,84.94,85.15,84.92,84.93,41700.0,74.7452,74.93,74.7276,74.7364,41700.0
2015-01-23 10:20:00,84.92,84.95,84.63,84.65,46700.0,74.7276,74.754,74.4724,74.49,46700.0
2015-01-23 10:30:00,84.65,84.68,84.39,84.43,32300.0,74.49,74.5164,74.2612,74.2964,32300.0
2015-01-23 10:40:00,84.43,84.57,84.33,84.57,30000.0,74.2964,74.4196,74.2084,74.4196,30000.0
2015-01-23 10:50:00,84.6,84.97,84.59,84.91,16400.0,74.446,74.7716,74.4372,74.7188,16400.0
2015-01-23 11:00:00,84.9,84.92,84.72,84.72,12500.0,74.71,74.7276,74.5516,74.5516,12500.0
2015-01-23 11:10:00,84.71,84.89,84.65,84.89,18000.0,74.5428,74.7012,74.49,74.7012,18000.0
2015-01-23 11:20:00,84.92,85.06,84.84,85.06,21100.0,74.7276,74.8508,74.6572,74.8508,21100.0
2015-01-23 11:30:00,85.06,85.06,84.72,84.72,31200.0,74.8508,74.8508,74.5516,74.5516,31200.0
2015-01-23 11:40:00,84.71,84.78,84.58,84.78,31700.0,74.5428,74.6044,74.4284,74.6044,31700.0
2015-01-23 11:50:00,84.78,84.88,84.77,84.88,22300.0,74.6044,74.6924,74.5956,74.6924,22300.0
2015-01-23 12:00:00,84.88,84.98,84.88,84.95,10700.0,74.6924,74.7804,74.6924,74.754,10700.0
2015-01-23 12:10:00,84.95,85.08,84.86,84.86,16800.0,74.754,74.8684,74.6748,74.6748,16800.0
2015-01-23 12:20:00,84.87,85.02,84.84,85.02,14800.0,74.6836,74.8156,74.6572,74.8156,14800.0
2015-01-23 12:30:00,85.03,85.14,84.93,85.14,17200.0,74.8244,74.9212,74.7364,74.9212,17200.0
2015-01-23 12:40:00,85.11,85.26,85.07,85.25,11600.0,74.8948,75.0268,74.8596,75.018,11600.0
2015-01-23 12:50:00,85.26,85.33,85.19,85.28,11600.0,75.0268,75.0884,74.9652,75.0444,11600.0
2015-01-23 13:00:00,85.28,85.28,85.18,85.22,11800.0,75.0444,75.0444,74.9564,74.9916,11800.0
2015-01-23 13:10:00,85.25,85.3,85.1,85.12,18500.0,75.018,75.062,74.886,74.9036,18500.0
2015-01-23 13:20:00,85.13,85.26,85.11,85.2,11900.0,74.9124,75.0268,74.8948,74.974,11900.0
2015-01-23 13:30:00,85.21,85.36,85.19,85.36,9500.0,74.9828,75.1148,74.9652,75.1148,9500.0
2015-01-23 13:40:00,85.36,85.48,85.35,85.44,8800.0,75.1148,75.2204,75.106,75.1852,8800.0
2015-01-23 13:50:00,85.47,85.48,85.3,85.3,10100.0,75.2116,75.2204,75.062,75.062,10100.0
2015-01-23 14:00:00,85.29,85.3,85.13,85.19,11600.0,75.0532,75.062,74.9124,74.9652,11600.0
2015-01-23 14:10:00,85.19,85.2,84.94,85.0,28300.0,74.9652,74.974,74.7452,74.798,28300.0
2015-01-23 14:20:00,85.02,85.13,84.98,85.08,13600.0,74.8156,74.9124,74.7804,74.8684,13600.0
2015-01-23 14:30:00,85.07,85.1,84.9,84.91,17000.0,74.8596,74.886,74.71,74.7188,17000.0
2015-01-23 14:40:00,84.94,84.98,84.84,84.87,15500.0,74.7452,74.7804,74.6572,74.6836,15500.0
2015-01-23 14:50:00,84.88,84.88,84.74,84.75,28100.0,74.6924,74.6924,74.5692,74.578,28100.0
2015-01-23 15:00:00,84.75,84.88,84.7,84.81,25000.0,74.578,74.6924,74.534,74.6308,25000.0
2015-01-23 15:10:00,84.82,84.86,84.72,84.85,20200.0,74.6396,74.6748,74.5516,74.666,20200.0
2015-01-23 15:20:00,84.85,84.92,84.79,84.87,22900.0,74.666,74.7276,74.6132,74.6836,22900.0
2015-01-23 15:30:00,84.87,84.87,84.73,84.75,33800.0,74.6836,74.6836,74.5604,74.578,33800.0
2015-01-23 15:40:00,84.75,84.84,84.7,84.78,58000.0,74.578,74.6572,74.534,74.6044,58000.0
2015-01-23 15:50:00,84.77,84.8,84.5,84.52,139400.0,74.5956,74.622,74.358,74.3756,139400.0
2015-01-26 09:30:00,84.17,84.44,84.03,84.03,67200.0,74.0676,74.3052,73.9444,73.9444,67200.0
2015-01-26 09:40:00,84.01,84.05,83.42,83.67,93900.0,73.9268,73.962,73.4076,73.6276,93900.0
2015-01-26 09:50:00,83.66,84.03,83.59,83.61,53900.0,73.6188,73.9444,73.5572,73.5748,53900.0
2015-01-26 10:00:00,83.63,84.13,83.63,84.07,31300.0,73.5924,74.0324,73.5924,73.9796,31300.0
2015-01-26 10:10:00,84.07,84.11,83.94,83.99,43000.0,73.9796,74.0148,73.8652,73.9092,43000.0
2015-01-26 10:20:00,83.99,84.05,83.86,83.88,76700.0,73.9092,73.962,73.7948,73.8124,76700.0
2015-01-26 10:30:00,83.88,84.09,83.85,84.0,44300.0,73.8124,73.9972,73.786,73.918,44300.0
2015-01-26 10:40:00,84.0,84.06,83.88,83.97,47300.0,73.918,73.9708,73.8124,73.8916,47300.0
2015-01-26 10:50:00,83.95,84.03,83.86,83.95,49100.0,73.874,73.9444,73.7948,73.874,49100.0
2015-01-26 11:00:00,83.96,84.11,83.96,84.05,26300.0,73.8828,74.0148,73.8828,73.962,26300.0
2015-01-26 11:10:00,84.03,84.05,83.95,83.97,30600.0,73.9444,73.962,73.874,73.8916,30600.0
2015-01-26 11:20:00,83.96,83.99,83.86,83.94,26100.0,73.8828,73.9092,73.7948,73.8652,26100.0
2015-01-26 11:30:00,83.95,84.02,83.83,84.01,17300.0,73.874,73.9356,73.7684,73.9268,17300.0
2015-01-26 11:40:00,84.03,84.03,83.88,83.98,28300.0,73.9444,73.9444,73.8124,73.9004,28300.0
2015-01-26 11:50:00,83.98,84.11,83.93,84.01,36300.0,73.9004,74.0148,73.8564,73.9268,36300.0
2015-01-26 12:00:00,84.01,84.18,83.98,84.18,23100.0,73.9268,74.0764,73.9004,74.0764,23100.0
2015-01-26 12:10:00,84.18,84.22,84.11,84.13,17100.0,74.0764,74.1116,74.0148,74.0324,17100.0
2015-01-26 12:20:00,84.15,84.33,84.14,84.27,19900.0,74.05,74.2084,74.0412,74.1556,19900.0
2015-01-26 12:30:00,84.29,84.32,84.14,84.2,18600.0,74.1732,74.1996,74.0412,74.094,18600.0
2015-01-26 12:40:00,84.23,84.25,84.12,84.15,17500.0,74.1204,74.138,74.0236,74.05,17500.0
2015-01-26 12:50:00,84.15,84.25,84.14,84.18,13800.0,74.05,74.138,74.0412,74.0764,13800.0
2015-01-26 13:00:00,84.18,84.19,83.96,84.05,28500.0,74.0764,74.0852,73.8828,73.962,28500.0
2015-01-26 13:10:00,84.06,84.13,83.95,83.95,20400.0,73.9708,74.0324,73.874,73.874,20400.0
2015-01-26 13:20:00,83.97,84.06,83.96,84.05,10700.0,73.8916,73.9708,73.8828,73.962,10700.0
2015-01-26 13:30:00,84.05,84.32,84.04,84.28,25800.0,73.962,74.1996,73.9532,74.1644,25800.0
2015-01-26 13:40:00,84.27,84.36,84.26,84.36,33300.0,74.1556,74.2348,74.1468,74.2348,33300.0
2015-01-26 13:50:00,84.38,84.42,84.26,84.27,21100.0,74.2524,74.2876,74.1468,74.1556,21100.0
2015-01-26 14:00:00,84.28,84.36,84.18,84.23,26400.0,74.1644,74.2348,74.0764,74.1204,26400.0
2015-01-26 14:10:00,84.22,84.22,84.1,84.14,24400.0,74.1116,74.1116,74.006,74.0412,24400.0
2015-01-26 14:20:00,84.14,84.14,83.95,84.05,28500.0,74.0412,74.0412,73.874,73.962,28500.0
2015-01-26 14:30:00,84.05,84.26,84.05,84.25,28000.0,73.962,74.1468,73.962,74.138,28000.0
2015-01-26 14:40:00,84.25,84.31,84.2,84.29,64700.0,74.138,74.1908,74.094,74.1732,64700.0
2015-01-26 14:50:00,84.29,84.4,84.24,84.33,26000.0,74.1732,74.27,74.1292,74.2084,26000.0
2015-01-26 15:00:00,84.33,84.38,84.24,84.34,25500.0,74.2084,74.2524,74.1292,74.2172,25500.0
2015-01-26 15:10:00,84.33,84.47,84.26,84.4,29100.0,74.2084,74.3316,74.1468,74.27,29100.0
2015-01-26 15:20:00,84.41,84.52,84.39,84.48,33300.0,74.2788,74.3756,74.2612,74.3404,33300.0
2015-01-26 15:30:00,84.48,84.56,84.38,84.5,43900.0,74.3404,74.4108,74.2524,74.358,43900.0
2015-01-26 15:40:00,84.51,84.63,84.42,84.62,57400.0,74.3668,74.4724,74.2876,74.4636,57400.0
2015-01-26 15:50:00,84.63,84.85,84.63,84.74,121100.0,74.4724,74.666,74.4724,74.5692,121100.0
2015-01-27 09:30:00,84.27,84.49,84.2,84.46,77800.0,74.1556,74.3492,74.094,74.3228,77800.0
2015-01-27 09:40:00,84.48,84.8,84.3,84.66,50400.0,74.3404,74.622,74.182,74.4988,50400.0
2015-01-27 09:50:00,84.64,84.69,84.4,84.4,21800.0,74.4812,74.5252,74.27,74.27,21800.0
2015-01-27 10:00:00,84.41,84.48,84.09,84.17,33200.0,74.2788,74.3404,73.9972,74.0676,33200.0
2015-01-27 10:10:00,84.21,84.32,83.87,83.99,32700.0,74.1028,74.1996,73.8036,73.9092,32700.0
2015-01-27 10:20:00,84.02,84.16,83.93,83.98,37100.0,73.9356,74.0588,73.8564,73.9004,37100.0
2015-01-27 10:30:00,83.99,83.99,83.7,83.8,25000.0,73.9092,73.9092,73.654,73.742,25000.0
2015-01-27 10:40:00,83.79,83.86,83.54,83.55,32200.0,73.7332,73.7948,73.5132,73.522,32200.0
2015-01-27 10:50:00,83.57,83.76,83.55,83.75,29700.0,73.5396,73.7068,73.522,73.698,29700.0
2015-01-27 11:00:00,83.74,84.0,83.74,84.0,18500.0,73.6892,73.918,73.6892,73.918,18500.0
2015-01-27 11:10:00,84.02,84.33,84.01,84.31,17400.0,73.9356,74.2084,73.9268,74.1908,17400.0
2015-01-27 11:20:00,84.37,84.46,84.16,84.41,17900.0,74.2436,74.3228,74.0588,74.2788,17900.0
2015-01-27 11:30:00,84.38,84.6,84.38,84.56,16500.0,74.2524,74.446,74.2524,74.4108,16500.0
2015-01-27 11:40:00,84.54,84.67,84.42,84.67,18100.0,74.3932,74.5076,74.2876,74.5076,18100.0
2015-01-27 11:50:00,84.67,84.76,84.46,84.46,16200.0,74.5076,74.5868,74.3228,74.3228,16200.0
2015-01-27 12:00:00,84.46,84.46,84.27,84.4,11100.0,74.3228,74.3228,74.1556,74.27,11100.0
2015-01-27 12:10:00,84.39,84.44,84.28,84.38,32800.0,74.2612,74.3052,74.1644,74.2524,32800.0
2015-01-27 12:20:00,84.39,84.79,84.38,84.79,16800.0,74.2612,74.6132,74.2524,74.6132,16800.0
2015-01-27 12:30:00,84.79,84.85,84.67,84.8,12800.0,74.6132,74.666,74.5076,74.622,12800.0
2015-01-27 12:40:00,84.81,84.86,84.64,84.64,13100.0,74.6308,74.6748,74.4812,74.4812,13100.0
2015-01-27 12:50:00,84.65,84.71,84.56,84.69,18500.0,74.49,74.5428,74.4108,74.5252,18500.0
2015-01-27 13:00:00,84.72,84.79,84.57,84.69,14100.0,74.5516,74.6132,74.4196,74.5252,14100.0
2015-01-27 13:10:00,84.66,84.87,84.63,84.82,20400.0,74.4988,74.6836,74.4724,74.6396,20400.0
2015-01-27 13:20:00,84.82,84.99,84.82,84.97,17800.0,74.6396,74.7892,74.6396,74.7716,17800.0
2015-01-27 13:30:00,84.99,85.02,84.94,85.0,25000.0,74.7892,74.8156,74.7452,74.798,25000.0
2015-01-27 13:40:00,85.01,85.05,84.73,84.83,9600.0,74.8068,74.842,74.5604,74.6484,9600.0
2015-01-27 13:50:00,84.84,84.86,84.68,84.81,12300.0,74.6572,74.6748,74.5164,74.6308,12300.0
2015-01-27 14:00:00,84.81,85.01,84.81,85.0,14700.0,74.6308,74.8068,74.6308,74.798,14700.0
2015-01-27 14:10:00,85.0,85.36,84.99,85.36,19900.0,74.798,75.1148,74.7892,75.1148,19900.0
2015-01-27 14:20:00,85.36,85.49,85.35,85.46,19100.0,75.1148,75.2292,75.106,75.2028,19100.0
2015-01-27 14:30:00,85.44,85.46,85.33,85.45,18300.0,75.1852,75.2028,75.0884,75.194,18300.0
2015-01-27 14:40:00,85.44,85.44,85.26,85.35,19200.0,75.1852,75.1852,75.0268,75.106,19200.0
2015-01-27 14:50:00,85.35,85.44,85.15,85.17,71300.0,75.106,75.1852,74.93,74.9476,71300.0
2015-01-27 15:00:00,85.19,85.46,85.19,85.39,45500.0,74.9652,75.2028,74.9652,75.1412,45500.0
2015-01-27 15:10:00,85.39,85.42,85.07,85.09,50000.0,75.1412,75.1676,74.8596,74.8772,50000.0
2015-01-27 15:20:00,85.08,85.09,84.91,84.93,50700.0,74.8684,74.8772,74.7188,74.7364,50700.0
2015-01-27 15:30:00,84.91,85.11,84.81,84.88,70200.0,74.7188,74.8948,74.6308,74.6924,70200.0
2015-01-27 15:40:00,84.87,84.98,84.72,84.75,134900.0,74.6836,74.7804,74.5516,74.578,134900.0
2015-01-27 15:50:00,84.74,84.9,84.67,84.72,176800.0,74.5692,74.71,74.5076,74.5516,176800.0
2015-01-28 09:30:00,85.15,85.25,84.15,84.2,53700.0,74.93,75.018,74.05,74.094,53700.0
2015-01-28 09:40:00,84.2,84.5,84.08,84.08,60100.0,74.094,74.358,73.9884,73.9884,60100.0
2015-01-28 09:50:00,84.14,84.37,83.83,83.83,73300.0,74.0412,74.2436,73.7684,73.7684,73300.0
2015-01-28 10:00:00,83.85,83.94,83.77,83.83,42000.0,73.786,73.8652,73.7156,73.7684,42000.0
2015-01-28 10:10:00,83.81,83.93,83.34,83.38,56400.0,73.7508,73.8564,73.3372,73.3724,56400.0
2015-01-28 10:20:00,83.42,83.6,83.41,83.43,77600.0,73.4076,73.566,73.3988,73.4164,77600.0
2015-01-28 10:30:00,83.44,83.58,83.24,83.24,60300.0,73.4252,73.5484,73.2492,73.2492,60300.0
2015-01-28 10:40:00,83.27,83.46,83.21,83.21,31000.0,73.2756,73.4428,73.2228,73.2228,31000.0
2015-01-28 10:50:00,83.19,83.23,82.95,83.06,31200.0,73.2052,73.2404,72.994,73.0908,31200.0
2015-01-28 11:00:00,83.08,83.41,83.04,83.41,32700.0,73.1084,73.3988,73.0732,73.3988,32700.0
2015-01-28 11:10:00,83.41,83.43,83.09,83.14,20300.0,73.3988,73.4164,73.1172,73.1612,20300.0
2015-01-28 11:20:00,83.16,83.16,82.86,83.07,44500.0,73.1788,73.1788,72.9148,73.0996,44500.0
2015-01-28 11:30:00,83.03,83.47,82.99,83.41,32900.0,73.0644,73.4516,73.0292,73.3988,32900.0
2015-01-28 11:40:00,83.41,83.41,83.08,83.25,31500.0,73.3988,73.3988,73.1084,73.258,31500.0
2015-01-28 11:50:00,83.23,83.24,82.93,82.96,52000.0,73.2404,73.2492,72.9764,73.0028,52000.0
2015-01-28 12:00:00,82.95,83.43,82.94,83.42,46900.0,72.994,73.4164,72.9852,73.4076,46900.0
2015-01-28 12:10:00,83.41,83.48,83.26,83.46,28600.0,73.3988,73.4604,73.2668,73.4428,28600.0
2015-01-28 12:20:00,83.45,83.67,83.4,83.63,20100.0,73.434,73.6276,73.39,73.5924,20100.0
2015-01-28 12:30:00,83.64,83.67,83.43,83.43,23100.0,73.6012,73.6276,73.4164,73.4164,23100.0
2015-01-28 12:40:00,83.42,83.52,83.38,83.52,19700.0,73.4076,73.4956,73.3724,73.4956,19700.0
2015-01-28 12:50:00,83.52,83.54,83.45,83.46,22500.0,73.4956,73.5132,73.434,73.4428,22500.0
2015-01-28 13:00:00,83.47,83.51,83.38,83.51,19300.0,73.4516,73.4868,73.3724,73.4868,19300.0
2015-01-28 13:10:00,83.49,83.51,83.18,83.19,22200.0,73.4692,73.4868,73.1964,73.2052,22200.0
2015-01-28 13:20:00,83.2,83.3,83.18,83.19,14300.0,73.214,73.302,73.1964,73.2052,14300.0
2015-01-28 13:30:00,83.17,83.47,83.15,83.47,18000.0,73.1876,73.4516,73.17,73.4516,18000.0
2015-01-28 13:40:00,83.48,83.5,83.26,83.26,18200.0,73.4604,73.478,73.2668,73.2668,18200.0
2015-01-28 13:50:00,83.26,83.34,83.06,83.06,25800.0,73.2668,73.3372,73.0908,73.0908,25800.0
2015-01-28 14:00:00,83.09,83.53,82.94,82.99,65500.0,73.1172,73.5044,72.9852,73.0292,65500.0
2015-01-28 14:10:00,82.97,83.08,82.77,83.03,43000.0,73.0116,73.1084,72.8356,73.0644,43000.0
2015-01-28 14:20:00,82.99,83.09,82.56,82.6,92500.0,73.0292,73.1172,72.6508,72.686,92500.0
2015-01-28 14:30:00,82.62,82.68,82.18,82.54,90100.0,72.7036,72.7564,72.3164,72.6332,90100.0
2015-01-28 14:40:00,82.53,82.58,82.39,82.54,47900.0,72.6244,72.6684,72.5012,72.6332,47900.0
2015-01-28 14:50:00,82.53,82.86,82.48,82.7,63300.0,72.6244,72.9148,72.5804,72.774,63300.0
2015-01-28 15:00:00,82.73,82.82,82.47,82.49,48600.0,72.8004,72.8796,72.5716,72.5892,48600.0
2015-01-28 15:10:00,82.51,82.55,82.13,82.14,68800.0,72.6068,72.642,72.2724,72.2812,68800.0
2015-01-28 15:20:00,82.13,82.38,82.1,82.29,79200.0,72.2724,72.4924,72.246,72.4132,79200.0
2015-01-28 15:30:00,82.3,82.31,81.95,81.95,105700.0,72.422,72.4308,72.114,72.114,105700.0
2015-01-28 15:40:00,81.94,82.04,81.56,81.92,152700.0,72.1052,72.1932,71.7709,72.0876,152700.0
2015-01-28 15:50:00,81.92,82.02,81.75,81.82,213200.0,72.0876,72.1756,71.9381,71.9997,213200.0
2015-01-29 09:30:00,76.7,77.0,75.74,75.75,715300.0,67.4942,67.7582,66.6494,66.6582,715300.0
2015-01-29 09:40:00,75.74,76.56,75.01,76.18,402800.0,66.6494,67.371,66.007,67.0366,402800.0
2015-01-29 09:50:00,76.17,76.26,75.51,76.17,220700.0,67.0278,67.107,66.447,67.0278,220700.0
2015-01-29 10:00:00,76.11,76.88,75.93,76.38,228200.0,66.975,67.6526,66.8166,67.2126,228200.0
2015-01-29 10:10:00,76.39,77.42,76.37,77.42,253300.0,67.2214,68.1278,67.2038,68.1278,253300.0
2015-01-29 10:20:00,77.47,78.31,77.37,78.21,185800.0,68.1718,68.9109,68.0838,68.8229,185800.0
2015-01-29 10:30:00,78.19,80.74,78.02,79.36,584700.0,68.8053,71.0493,68.6557,69.8349,584700.0
2015-01-29 10:40:00,79.36,79.37,78.5,79.11,142900.0,69.8349,69.8437,69.0781,69.6149,142900.0
2015-01-29 10:50:00,79.1,79.51,78.57,79.12,86400.0,69.6061,69.9669,69.1397,69.6237,86400.0
2015-01-29 11:00:00,79.12,79.87,78.43,78.79,143700.0,69.6237,70.2837,69.0165,69.3333,143700.0
2015-01-29 11:10:00,78.79,79.05,78.18,78.32,128900.0,69.3333,69.5621,68.7965,68.9197,128900.0
2015-01-29 11:20:00,78.32,78.51,78.03,78.42,72900.0,68.9197,69.0869,68.6645,69.0077,72900.0
2015-01-29 11:30:00,78.44,78.7,78.22,78.63,70100.0,69.0253,69.2541,68.8317,69.1925,70100.0
2015-01-29 11:40:00,78.63,78.72,77.86,77.92,103900.0,69.1925,69.2717,68.5149,68.5677,103900.0
2015-01-29 11:50:00,77.94,78.15,77.79,77.85,77900.0,68.5853,68.7701,68.4533,68.5061,77900.0
2015-01-29 12:00:00,77.84,78.14,77.5,77.72,72500.0,68.4973,68.7613,68.1982,68.3917,72500.0
2015-01-29 12:10:00,77.67,78.09,77.67,77.92,108300.0,68.3478,68.7173,68.3478,68.5677,108300.0
2015-01-29 12:20:00,77.9,78.01,77.75,77.78,46400.0,68.5501,68.6469,68.4181,68.4445,46400.0
2015-01-29 12:30:00,77.79,77.86,77.29,77.36,77600.0,68.4533,68.5149,68.0134,68.075,77600.0
2015-01-29 12:40:00,77.35,77.63,77.25,77.62,40900.0,68.0662,68.3126,67.9782,68.3038,40900.0
2015-01-29 12:50:00,77.62,77.89,77.56,77.81,47200.0,68.3038,68.5413,68.251,68.4709,47200.0
2015-01-29 13:00:00,77.83,77.9,77.38,77.38,51500.0,68.4885,68.5501,68.0926,68.0926,51500.0
2015-01-29 13:10:00,77.37,77.7,77.3,77.6,56600.0,68.0838,68.3742,68.0222,68.2862,56600.0
2015-01-29 13:20:00,77.59,77.93,77.57,77.86,52300.0,68.2774,68.5765,68.2598,68.5149,52300.0
2015-01-29 13:30:00,77.87,78.24,77.87,78.16,51700.0,68.5237,68.8493,68.5237,68.7789,51700.0
2015-01-29 13:40:00,78.19,78.19,77.82,77.99,110200.0,68.8053,68.8053,68.4797,68.6293,110200.0
2015-01-29 13:50:00,77.98,78.28,77.7,77.7,50200.0,68.6205,68.8845,68.3742,68.3742,50200.0
2015-01-29 14:00:00,77.71,78.08,77.71,78.0,111200.0,68.3829,68.7085,68.3829,68.6381,111200.0
2015-01-29 14:10:00,77.98,78.08,77.86,77.86,79000.0,68.6205,68.7085,68.5149,68.5149,79000.0
2015-01-29 14:20:00,77.85,77.91,77.5,77.89,117100.0,68.5061,68.5589,68.1982,68.5413,117100.0
2015-01-29 14:30:00,77.88,78.03,77.69,77.75,79700.0,68.5325,68.6645,68.3654,68.4181,79700.0
2015-01-29 14:40:00,77.74,77.75,77.63,77.68,74800.0,68.4093,68.4181,68.3126,68.3566,74800.0
2015-01-29 14:50:00,77.66,77.66,77.43,77.59,72200.0,68.339,68.339,68.1366,68.2774,72200.0
2015-01-29 15:00:00,77.59,77.72,77.22,77.72,229100.0,68.2774,68.3917,67.9518,68.3917,229100.0
2015-01-29 15:10:00,77.72,77.75,77.35,77.5,244900.0,68.3917,68.4181,68.0662,68.1982,244900.0
2015-01-29 15:20:00,77.54,77.84,77.31,77.36,320700.0,68.2334,68.4973,68.031,68.075,320700.0
2015-01-29 15:30:00,77.34,77.84,77.25,77.79,445300.0,68.0574,68.4973,67.9782,68.4533,445300.0
2015-01-29 15:40:00,77.8,77.91,77.24,77.29,297900.0,68.4621,68.5589,67.9694,68.0134,297900.0
2015-01-29 15:50:00,77.31,77.55,77.0,77.24,493100.0,68.031,68.2422,67.7582,67.9694,493100.0
2015-01-30 09:30:00,76.36,76.6,75.86,75.94,168300.0,67.195,67.4062,66.755,66.8254,168300.0
2015-01-30 09:40:00,76.01,76.85,75.77,76.85,106800.0,66.887,67.6262,66.6758,67.6262,106800.0
2015-01-30 09:50:00,76.85,77.0,76.66,76.72,83000.0,67.6262,67.7582,67.459,67.5118,83000.0
2015-01-30 10:00:00,76.78,76.98,75.79,75.9,106400.0,67.5646,67.7406,66.6934,66.7902,106400.0
2015-01-30 10:10:00,75.88,76.15,75.83,75.98,71500.0,66.7726,67.0102,66.7286,66.8606,71500.0
2015-01-30 10:20:00,75.93,75.97,75.46,75.5,78500.0,66.8166,66.8518,66.403,66.4382,78500.0
2015-01-30 10:30:00,75.5,75.5,74.72,74.9,251600.0,66.4382,66.4382,65.7518,65.9102,251600.0
2015-01-30 10:40:00,74.9,75.82,74.81,75.82,212700.0,65.9102,66.7198,65.831,66.7198,212700.0
2015-01-30 10:50:00,75.82,75.83,75.55,75.78,60100.0,66.7198,66.7286,66.4822,66.6846,60100.0
2015-01-30 11:00:00,75.8,76.09,75.63,75.64,88900.0,66.7022,66.9574,66.5526,66.5614,88900.0
2015-01-30 11:10:00,75.64,75.73,75.52,75.67,54500.0,66.5614,66.6406,66.4558,66.5878,54500.0
2015-01-30 11:20:00,75.68,75.83,75.63,75.75,102700.0,66.5966,66.7286,66.5526,66.6582,102700.0
2015-01-30 11:30:00,75.74,75.98,75.68,75.82,82500.0,66.6494,66.8606,66.5966,66.7198,82500.0
2015-01-30 11:40:00,75.82,75.97,75.53,75.77,57800.0,66.7198,66.8518,66.4646,66.6758,57800.0
2015-01-30 11:50:00,75.78,76.3,75.69,76.27,62000.0,66.6846,67.1422,66.6054,67.1158,62000.0
2015-01-30 12:00:00,76.29,76.61,76.29,76.46,104100.0,67.1334,67.415,67.1334,67.283,104100.0
2015-01-30 12:10:00,76.48,76.82,76.45,76.67,52300.0,67.3006,67.5998,67.2742,67.4678,52300.0
2015-01-30 12:20:00,76.68,76.81,76.59,76.63,40800.0,67.4766,67.591,67.3974,67.4326,40800.0
2015-01-30 12:30:00,76.61,76.61,76.32,76.35,35900.0,67.415,67.415,67.1598,67.1862,35900.0
2015-01-30 12:40:00,76.35,76.37,76.17,76.3,30500.0,67.1862,67.2038,67.0278,67.1422,30500.0
2015-01-30 12:50:00,76.29,76.41,76.05,76.14,26300.0,67.1334,67.239,66.9222,67.0014,26300.0
2015-01-30 13:00:00,76.12,76.36,76.12,76.21,27200.0,66.9838,67.195,66.9838,67.063,27200.0
2015-01-30 13:10:00,76.22,76.22,75.91,76.04,24100.0,67.0718,67.0718,66.799,66.9134,24100.0
2015-01-30 13:20:00,76.03,76.18,75.93,76.15,29300.0,66.9046,67.0366,66.8166,67.0102,29300.0
2015-01-30 13:30:00,76.17,76.5,76.1,76.44,36200.0,67.0278,67.3182,66.9662,67.2654,36200.0
2015-01-30 13:40:00,76.44,76.62,76.33,76.6,33400.0,67.2654,67.4238,67.1686,67.4062,33400.0
2015-01-30 13:50:00,76.6,76.6,76.42,76.45,29300.0,67.4062,67.4062,67.2478,67.2742,29300.0
2015-01-30 14:00:00,76.44,76.44,76.23,76.35,49400.0,67.2654,67.2654,67.0806,67.1862,49400.0
2015-01-30 14:10:00,76.33,76.47,76.18,76.46,46400.0,67.1686,67.2918,67.0366,67.283,46400.0
2015-01-30 14:20:00,76.47,76.73,76.42,76.65,74500.0,67.2918,67.5206,67.2478,67.4502,74500.0
2015-01-30 14:30:00,76.66,76.67,76.11,76.19,64700.0,67.459,67.4678,66.975,67.0454,64700.0
2015-01-30 14:40:00,76.19,76.32,75.82,75.83,80600.0,67.0454,67.1598,66.7198,66.7286,80600.0
2015-01-30 14:50:00,75.82,75.89,75.62,75.73,81100.0,66.7198,66.7814,66.5438,66.6406,81100.0
2015-01-30 15:00:00,75.73,75.91,75.55,75.68,114900.0,66.6406,66.799,66.4822,66.5966,114900.0
2015-01-30 15:10:00,75.69,76.02,75.69,75.75,82300.0,66.6054,66.8958,66.6054,66.6582,82300.0
2015-01-30 15:20:00,75.74,75.96,75.52,75.68,172000.0,66.6494,66.843,66.4558,66.5966,172000.0
2015-01-30 15:30:00,75.67,75.77,75.43,75.58,123400.0,66.5878,66.6758,66.3766,66.5086,123400.0
2015-01-30 15:40:00,75.57,75.84,75.41,75.58,166300.0,66.4998,66.7374,66.359,66.5086,166300.0
2015-01-30 15:50:00,75.58,75.73,75.44,75.55,265900.0,66.5086,66.6406,66.3854,66.4822,265900.0
2015-02-02 09:30:00,74.9,75.28,74.23,74.27,149800.0,65.9102,66.2446,65.3206,65.3558,149800.0
2015-02-02 09:40:00,74.26,74.27,73.43,73.46,160600.0,65.347,65.3558,64.6167,64.6431,160600.0
2015-02-02 09:50:00,73.44,73.71,73.12,73.24,129500.0,64.6255,64.863,64.3439,64.4495,129500.0
2015-02-02 10:00:00,73.25,73.28,72.79,72.94,142000.0,64.4583,64.4847,64.0535,64.1855,142000.0
2015-02-02 10:10:00,72.91,73.42,72.82,73.36,98300.0,64.1591,64.6079,64.0799,64.5551,98300.0
2015-02-02 10:20:00,73.38,73.64,73.32,73.43,71400.0,64.5727,64.8014,64.5199,64.6167,71400.0
2015-02-02 10:30:00,73.46,73.75,73.35,73.7,83500.0,64.6431,64.8982,64.5463,64.8542,83500.0
2015-02-02 10:40:00,73.71,73.97,73.68,73.84,92800.0,64.863,65.0918,64.8366,64.9774,92800.0
2015-02-02 10:50:00,73.83,74.29,73.78,73.98,121900.0,64.9686,65.3734,64.9246,65.1006,121900.0
2015-02-02 11:00:00,73.97,74.44,73.84,74.32,102200.0,65.0918,65.5054,64.9774,65.3998,102200.0
2015-02-02 11:10:00,74.31,74.5,74.0,74.0,59700.0,65.391,65.5582,65.1182,65.1182,59700.0
2015-02-02 11:20:00,74.01,74.37,73.87,74.37,71900.0,65.127,65.4438,65.0038,65.4438,71900.0
2015-02-02 11:30:00,74.39,74.86,74.24,74.7,87500.0,65.4614,65.875,65.3294,65.7342,87500.0
2015-02-02 11:40:00,74.71,74.87,74.48,74.66,68000.0,65.743,65.8838,65.5406,65.699,68000.0
2015-02-02 11:50:00,74.66,74.74,74.38,74.43,67500.0,65.699,65.7694,65.4526,65.4966,67500.0
2015-02-02 12:00:00,74.42,74.5,73.89,73.94,71300.0,65.4878,65.5582,65.0214,65.0654,71300.0
2015-02-02 12:10:00,73.94,73.95,73.82,73.91,21200.0,65.0654,65.0742,64.9598,65.039,21200.0
2015-02-02 12:20:00,73.91,73.92,73.53,73.66,39700.0,65.039,65.0478,64.7046,64.819,39700.0
2015-02-02 12:30:00,73.65,73.86,73.57,73.75,34000.0,64.8102,64.995,64.7398,64.8982,34000.0
2015-02-02 12:40:00,73.77,73.91,73.56,73.57,23000.0,64.9158,65.039,64.731,64.7398,23000.0
2015-02-02 12:50:00,73.56,73.69,73.46,73.47,20400.0,64.731,64.8454,64.6431,64.6519,20400.0
2015-02-02 13:00:00,73.48,73.51,73.35,73.51,25700.0,64.6607,64.687,64.5463,64.687,25700.0
2015-02-02 13:10:00,73.53,73.64,73.38,73.56,33500.0,64.7046,64.8014,64.5727,64.731,33500.0
2015-02-02 13:20:00,73.56,73.9,73.55,73.56,31300.0,64.731,65.0302,64.7222,64.731,31300.0
2015-02-02 13:30:00,73.57,73.6,73.22,73.23,52600.0,64.7398,64.7662,64.4319,64.4407,52600.0
2015-02-02 13:40:00,73.25,73.32,73.05,73.15,47300.0,64.4583,64.5199,64.2823,64.3703,47300.0
2015-02-02 13:50:00,73.14,73.35,73.1,73.17,28000.0,64.3615,64.5463,64.3263,64.3879,28000.0
2015-02-02 14:00:00,73.17,73.56,73.14,73.45,37600.0,64.3879,64.731,64.3615,64.6343,37600.0
2015-02-02 14:10:00,73.45,73.68,73.37,73.65,31000.0,64.6343,64.8366,64.5639,64.8102,31000.0
2015-02-02 14:20:00,73.65,73.94,73.61,73.93,33200.0,64.8102,65.0654,64.775,65.0566,33200.0
2015-02-02 14:30:00,73.94,74.12,73.88,74.09,72700.0,65.0654,65.2238,65.0126,65.1974,72700.0
2015-02-02 14:40:00,74.09,74.16,73.82,73.89,69200.0,65.1974,65.259,64.9598,65.0214,69200.0
2015-02-02 14:50:00,73.9,74.16,73.8,73.87,48100.0,65.0302,65.259,64.9422,65.0038,48100.0
2015-02-02 15:00:00,73.88,74.03,73.76,74.03,30200.0,65.0126,65.1446,64.907,65.1446,30200.0
2015-02-02 15:10:00,74.04,74.21,73.93,74.07,45600.0,65.1534,65.303,65.0566,65.1798,45600.0
2015-02-02 15:20:00,74.08,74.29,74.08,74.14,71000.0,65.1886,65.3734,65.1886,65.2414,71000.0
2015-02-02 15:30:00,74.15,74.52,74.07,74.51,90300.0,65.2502,65.5758,65.1798,65.567,90300.0
2015-02-02 15:40:00,74.51,74.76,74.5,74.54,191900.0,65.567,65.787,65.5582,65.5934,191900.0
2015-02-02 15:50:00,74.57,74.74,74.52,74.74,149900.0,65.6198,65.7694,65.5758,65.7694,149900.0
2015-02-03 09:30:00,75.26,75.37,74.85,75.14,129000.0,66.227,66.3238,65.8662,66.1214,129000.0
2015-02-03 09:40:00,75.12,75.24,74.53,74.58,47800.0,66.1038,66.2094,65.5846,65.6286,47800.0
2015-02-03 09:50:00,74.58,75.07,74.51,75.03,47400.0,65.6286,66.0598,65.567,66.0246,47400.0
2015-02-03 10:00:00,75.03,75.16,74.97,75.01,51600.0,66.0246,66.139,65.9718,66.007,51600.0
2015-02-03 10:10:00,75.02,75.18,74.99,75.09,45600.0,66.0158,66.1566,65.9894,66.0774,45600.0
2015-02-03 10:20:00,75.11,75.25,75.02,75.16,43200.0,66.095,66.2182,66.0158,66.139,43200.0
2015-02-03 10:30:00,75.16,75.25,75.05,75.09,48000.0,66.139,66.2182,66.0422,66.0774,48000.0
2015-02-03 10:40:00,75.08,75.14,74.76,74.92,53000.0,66.0686,66.1214,65.787,65.9278,53000.0
2015-02-03 10:50:00,74.9,74.97,74.69,74.69,27000.0,65.9102,65.9718,65.7254,65.7254,27000.0
2015-02-03 11:00:00,74.66,75.02,74.66,74.95,58500.0,65.699,66.0158,65.699,65.9542,58500.0
2015-02-03 11:10:00,74.93,75.25,74.83,75.17,45200.0,65.9366,66.2182,65.8486,66.1478,45200.0
2015-02-03 11:20:00,75.19,75.4,75.04,75.04,49200.0,66.1654,66.3502,66.0334,66.0334,49200.0
2015-02-03 11:30:00,75.05,75.05,74.79,74.92,56800.0,66.0422,66.0422,65.8134,65.9278,56800.0
2015-02-03 11:40:00,74.9,74.97,74.75,74.76,36300.0,65.9102,65.9718,65.7782,65.787,36300.0
2015-02-03 11:50:00,74.78,74.88,74.59,74.64,64800.0,65.8046,65.8926,65.6374,65.6814,64800.0
2015-02-03 12:00:00,74.62,74.92,74.56,74.89,53700.0,65.6638,65.9278,65.611,65.9014,53700.0
2015-02-03 12:10:00,74.88,75.01,74.85,74.93,47200.0,65.8926,66.007,65.8662,65.9366,47200.0
2015-02-03 12:20:00,74.94,75.03,74.89,74.91,48700.0,65.9454,66.0246,65.9014,65.919,48700.0
2015-02-03 12:30:00,74.93,75.1,74.88,75.08,64800.0,65.9366,66.0862,65.8926,66.0686,64800.0
2015-02-03 12:40:00,75.08,75.39,75.06,75.29,62400.0,66.0686,66.3414,66.051,66.2534,62400.0
2015-02-03 12:50:00,75.29,75.4,75.09,75.15,95800.0,66.2534,66.3502,66.0774,66.1302,95800.0
2015-02-03 13:00:00,75.15,75.25,75.06,75.1,52300.0,66.1302,66.2182,66.051,66.0862,52300.0
2015-02-03 13:10:00,75.09,75.15,74.93,74.95,98100.0,66.0774,66.1302,65.9366,65.9542,98100.0
2015-02-03 13:20:00,74.95,75.16,74.95,75.01,29600.0,65.9542,66.139,65.9542,66.007,29600.0
2015-02-03 13:30:00,75.01,75.06,74.86,74.86,50100.0,66.007,66.051,65.875,65.875,50100.0
2015-02-03 13:40:00,74.87,74.99,74.87,74.97,57700.0,65.8838,65.9894,65.8838,65.9718,57700.0
2015-02-03 13:50:00,74.99,75.19,74.9,75.13,57400.0,65.9894,66.1654,65.9102,66.1126,57400.0
2015-02-03 14:00:00,75.14,75.16,74.94,75.05,55400.0,66.1214,66.139,65.9454,66.0422,55400.0
2015-02-03 14:10:00,75.06,75.1,74.94,75.02,81400.0,66.051,66.0862,65.9454,66.0158,81400.0
2015-02-03 14:20:00,75.01,75.12,74.89,74.95,49800.0,66.007,66.1038,65.9014,65.9542,49800.0
2015-02-03 14:30:00,74.95,75.01,74.88,75.0,55900.0,65.9542,66.007,65.8926,65.9982,55900.0
2015-02-03 14:40:00,74.98,75.14,74.92,75.02,52300.0,65.9806,66.1214,65.9278,66.0158,52300.0
2015-02-03 14:50:00,75.01,75.03,74.84,74.92,80600.0,66.007,66.0246,65.8574,65.9278,80600.0
2015-02-03 15:00:00,74.94,74.98,74.85,74.89,87400.0,65.9454,65.9806,65.8662,65.9014,87400.0
2015-02-03 15:10:00,74.89,74.89,74.64,74.71,84700.0,65.9014,65.9014,65.6814,65.743,84700.0
2015-02-03 15:20:00,74.72,74.84,74.71,74.82,77400.0,65.7518,65.8574,65.743,65.8398,77400.0
2015-02-03 15:30:00,74.83,75.08,74.83,74.97,115500.0,65.8486,66.0686,65.8486,65.9718,115500.0
2015-02-03 15:40:00,74.97,75.12,74.95,75.02,136700.0,65.9718,66.1038,65.9542,66.0158,136700.0
2015-02-03 15:50:00,75.03,75.06,74.98,75.0,208300.0,66.0246,66.051,65.9806,65.9982,208300.0
2015-02-04 09:30:00,74.93,75.13,74.63,74.78,69900.0,65.9366,66.1126,65.6726,65.8046,69900.0
2015-02-04 09:40:00,74.77,74.77,74.38,74.47,30700.0,65.7958,65.7958,65.4526,65.5318,30700.0
2015-02-04 09:50:00,74.49,74.71,74.43,74.68,23500.0,65.5494,65.743,65.4966,65.7166,23500.0
2015-02-04 10:00:00,74.71,74.95,74.59,74.59,43800.0,65.743,65.9542,65.6374,65.6374,43800.0
2015-02-04 10:10:00,74.57,74.75,74.5,74.62,52200.0,65.6198,65.7782,65.5582,65.6638,52200.0
2015-02-04 10:20:00,74.64,74.66,74.44,74.51,32500.0,65.6814,65.699,65.5054,65.567,32500.0
2015-02-04 10:30:00,74.53,74.54,74.17,74.42,50800.0,65.5846,65.5934,65.2678,65.4878,50800.0
2015-02-04 10:40:00,74.42,74.72,74.39,74.68,30000.0,65.4878,65.7518,65.4614,65.7166,30000.0
2015-02-04 10:50:00,74.7,74.7,74.56,74.57,42900.0,65.7342,65.7342,65.611,65.6198,42900.0
2015-02-04 11:00:00,74.55,74.55,74.39,74.49,32500.0,65.6022,65.6022,65.4614,65.5494,32500.0
2015-02-04 11:10:00,74.49,74.54,74.25,74.33,51700.0,65.5494,65.5934,65.3382,65.4086,51700.0
2015-02-04 11:20:00,74.33,74.74,74.32,74.71,72400.0,65.4086,65.7694,65.3998,65.743,72400.0
2015-02-04 11:30:00,74.75,74.98,74.69,74.86,48100.0,65.7782,65.9806,65.7254,65.875,48100.0
2015-02-04 11:40:00,74.84,74.84,74.69,74.8,50900.0,65.8574,65.8574,65.7254,65.8222,50900.0
2015-02-04 11:50:00,74.8,74.84,74.68,74.78,35200.0,65.8222,65.8574,65.7166,65.8046,35200.0
2015-02-04 12:00:00,74.77,74.78,74.63,74.64,18300.0,65.7958,65.8046,65.6726,65.6814,18300.0
2015-02-04 12:10:00,74.63,74.69,74.56,74.67,14700.0,65.6726,65.7254,65.611,65.7078,14700.0
2015-02-04 12:20:00,74.65,74.89,74.64,74.69,34400.0,65.6902,65.9014,65.6814,65.7254,34400.0
2015-02-04 12:30:00,74.66,74.76,74.57,74.6,17600.0,65.699,65.787,65.6198,65.6462,17600.0
2015-02-04 12:40:00,74.57,74.57,74.18,74.2,36900.0,65.6198,65.6198,65.2766,65.2942,36900.0
2015-02-04 12:50:00,74.21,74.35,74.13,74.32,39000.0,65.303,65.4262,65.2326,65.3998,39000.0
2015-02-04 13:00:00,74.29,74.36,74.17,74.22,38700.0,65.3734,65.435,65.2678,65.3118,38700.0
2015-02-04 13:10:00,74.23,74.23,74.13,74.19,18100.0,65.3206,65.3206,65.2326,65.2854,18100.0
2015-02-04 13:20:00,74.18,74.41,74.14,74.41,57100.0,65.2766,65.479,65.2414,65.479,57100.0
2015-02-04 13:30:00,74.42,74.54,74.4,74.49,25000.0,65.4878,65.5934,65.4702,65.5494,25000.0
2015-02-04 13:40:00,74.5,74.52,74.42,74.44,40200.0,65.5582,65.5758,65.4878,65.5054,40200.0
2015-02-04 13:50:00,74.44,74.53,74.31,74.31,22100.0,65.5054,65.5846,65.391,65.391,22100.0
2015-02-04 14:00:00,74.33,74.42,74.07,74.09,29800.0,65.4086,65.4878,65.1798,65.1974,29800.0
2015-02-04 14:10:00,74.08,74.11,73.92,73.95,30500.0,65.1886,65.215,65.0478,65.0742,30500.0
2015-02-04 14:20:00,73.96,74.23,73.96,74.22,34600.0,65.083,65.3206,65.083,65.3118,34600.0
2015-02-04 14:30:00,74.22,74.41,74.19,74.4,38300.0,65.3118,65.479,65.2854,65.4702,38300.0
2015-02-04 14:40:00,74.39,74.43,74.3,74.42,23300.0,65.4614,65.4966,65.3822,65.4878,23300.0
2015-02-04 14:50:00,74.42,74.42,74.24,74.24,29800.0,65.4878,65.4878,65.3294,65.3294,29800.0
2015-02-04 15:00:00,74.24,74.39,74.14,74.38,37000.0,65.3294,65.4614,65.2414,65.4526,37000.0
2015-02-04 15:10:00,74.37,74.56,74.33,74.51,42500.0,65.4438,65.611,65.4086,65.567,42500.0
2015-02-04 15:20:00,74.5,74.61,74.5,74.61,61500.0,65.5582,65.655,65.5582,65.655,61500.0
2015-02-04 15:30:00,74.6,74.7,74.44,74.45,74900.0,65.6462,65.7342,65.5054,65.5142,74900.0
2015-02-04 15:40:00,74.43,74.48,73.89,74.24,125400.0,65.4966,65.5406,65.0214,65.3294,125400.0
2015-02-04 15:50:00,74.26,74.38,74.09,74.33,208800.0,65.347,65.4526,65.1974,65.4086,208800.0
2015-02-05 09:30:00,75.0,75.31,74.87,75.11,85700.0,65.9982,66.271,65.8838,66.095,85700.0
2015-02-05 09:40:00,75.07,75.19,74.84,75.19,30600.0,66.0598,66.1654,65.8574,66.1654,30600.0
2015-02-05 09:50:00,75.2,75.26,75.05,75.06,34000.0,66.1742,66.227,66.0422,66.051,34000.0
2015-02-05 10:00:00,75.06,75.42,74.99,75.41,36500.0,66.051,66.3678,65.9894,66.359,36500.0
2015-02-05 10:10:00,75.42,75.58,75.26,75.55,96500.0,66.3678,66.5086,66.227,66.4822,96500.0
2015-02-05 10:20:00,75.58,75.9,75.54,75.7,68200.0,66.5086,66.7902,66.4734,66.6142,68200.0
2015-02-05 10:30:00,75.71,75.71,75.44,75.64,24800.0,66.623,66.623,66.3854,66.5614,24800.0
2015-02-05 10:40:00,75.64,76.02,75.64,76.0,85100.0,66.5614,66.8958,66.5614,66.8782,85100.0
2015-02-05 10:50:00,76.0,76.1,75.8,75.82,58200.0,66.8782,66.9662,66.7022,66.7198,58200.0
2015-02-05 11:00:00,75.81,75.81,75.43,75.45,45000.0,66.711,66.711,66.3766,66.3942,45000.0
2015-02-05 11:10:00,75.46,75.46,75.28,75.29,43200.0,66.403,66.403,66.2446,66.2534,43200.0
2015-02-05 11:20:00,75.31,75.33,75.18,75.31,55100.0,66.271,66.2886,66.1566,66.271,55100.0
2015-02-05 11:30:00,75.31,75.57,75.27,75.55,68200.0,66.271,66.4998,66.2358,66.4822,68200.0
2015-02-05 11:40:00,75.55,75.62,75.41,75.57,32900.0,66.4822,66.5438,66.359,66.4998,32900.0
2015-02-05 11:50:00,75.54,75.56,75.43,75.44,85800.0,66.4734,66.491,66.3766,66.3854,85800.0
2015-02-05 12:00:00,75.45,75.46,75.34,75.41,22800.0,66.3942,66.403,66.2974,66.359,22800.0
2015-02-05 12:10:00,75.45,75.53,75.4,75.47,24100.0,66.3942,66.4646,66.3502,66.4118,24100.0
2015-02-05 12:20:00,75.48,75.58,75.45,75.47,15300.0,66.4206,66.5086,66.3942,66.4118,15300.0
2015-02-05 12:30:00,75.45,75.52,75.44,75.44,19400.0,66.3942,66.4558,66.3854,66.3854,19400.0
2015-02-05 12:40:00,75.47,75.56,75.45,75.47,19900.0,66.4118,66.491,66.3942,66.4118,19900.0
2015-02-05 12:50:00,75.48,75.48,75.32,75.45,32500.0,66.4206,66.4206,66.2798,66.3942,32500.0
2015-02-05 13:00:00,75.45,75.46,75.38,75.42,19800.0,66.3942,66.403,66.3326,66.3678,19800.0
2015-02-05 13:10:00,75.44,75.68,75.43,75.53,24500.0,66.3854,66.5966,66.3766,66.4646,24500.0
2015-02-05 13:20:00,75.53,75.59,75.53,75.56,14500.0,66.4646,66.5174,66.4646,66.491,14500.0
2015-02-05 13:30:00,75.57,75.61,75.54,75.58,22800.0,66.4998,66.535,66.4734,66.5086,22800.0
2015-02-05 13:40:00,75.59,75.64,75.54,75.63,18800.0,66.5174,66.5614,66.4734,66.5526,18800.0
2015-02-05 13:50:00,75.63,75.67,75.61,75.64,23600.0,66.5526,66.5878,66.535,66.5614,23600.0
2015-02-05 14:00:00,75.66,75.72,75.62,75.68,32700.0,66.579,66.6318,66.5438,66.5966,32700.0
2015-02-05 14:10:00,75.68,75.86,75.68,75.86,38400.0,66.5966,66.755,66.5966,66.755,38400.0
2015-02-05 14:20:00,75.86,75.88,75.75,75.83,40400.0,66.755,66.7726,66.6582,66.7286,40400.0
2015-02-05 14:30:00,75.83,75.9,75.8,75.84,38300.0,66.7286,66.7902,66.7022,66.7374,38300.0
2015-02-05 14:40:00,75.85,75.99,75.79,75.82,82500.0,66.7462,66.8694,66.6934,66.7198,82500.0
2015-02-05 14:50:00,75.81,76.11,75.79,76.1,80200.0,66.711,66.975,66.6934,66.9662,80200.0
2015-02-05 15:00:00,76.11,76.12,75.8,75.85,37300.0,66.975,66.9838,66.7022,66.7462,37300.0
2015-02-05 15:10:00,75.85,76.08,75.83,76.07,47300.0,66.7462,66.9486,66.7286,66.9398,47300.0
2015-02-05 15:20:00,76.08,76.2,76.01,76.19,97800.0,66.9486,67.0542,66.887,67.0454,97800.0
2015-02-05 15:30:00,76.18,76.24,76.07,76.11,104200.0,67.0366,67.0894,66.9398,66.975,104200.0
2015-02-05 15:40:00,76.11,76.17,75.96,76.01,110600.0,66.975,67.0278,66.843,66.887,110600.0
2015-02-05 15:50:00,76.01,76.09,75.94,76.01,180700.0,66.887,66.9574,66.8254,66.887,180700.0
2015-02-06 09:30:00,75.74,75.94,75.61,75.94,90400.0,66.6494,66.8254,66.535,66.8254,90400.0
2015-02-06 09:40:00,75.94,76.01,75.75,75.85,51800.0,66.8254,66.887,66.6582,66.7462,51800.0
2015-02-06 09:50:00,75.82,75.92,75.8,75.87,19100.0,66.7198,66.8078,66.7022,66.7638,19100.0
2015-02-06 10:00:00,75.9,75.92,75.8,75.81,46000.0,66.7902,66.8078,66.7022,66.711,46000.0
2015-02-06 10:10:00,75.81,75.9,75.76,75.83,29900.0,66.711,66.7902,66.667,66.7286,29900.0
2015-02-06 10:20:00,75.82,75.93,75.77,75.86,51700.0,66.7198,66.8166,66.6758,66.755,51700.0
2015-02-06 10:30:00,75.86,76.16,75.81,76.14,136300.0,66.755,67.019,66.711,67.0014,136300.0
2015-02-06 10:40:00,76.14,76.42,76.12,76.41,66100.0,67.0014,67.2478,66.9838,67.239,66100.0
2015-02-06 10:50:00,76.41,76.47,76.33,76.45,24700.0,67.239,67.2918,67.1686,67.2742,24700.0
2015-02-06 11:00:00,76.43,76.7,76.4,76.7,38100.0,67.2566,67.4942,67.2302,67.4942,38100.0
2015-02-06 11:10:00,76.66,76.76,76.63,76.69,53700.0,67.459,67.547,67.4326,67.4854,53700.0
2015-02-06 11:20:00,76.69,77.0,76.69,76.95,31600.0,67.4854,67.7582,67.4854,67.7142,31600.0
2015-02-06 11:30:00,76.93,76.94,76.64,76.7,41800.0,67.6966,67.7054,67.4414,67.4942,41800.0
2015-02-06 11:40:00,76.7,76.71,76.52,76.69,20600.0,67.4942,67.503,67.3358,67.4854,20600.0
2015-02-06 11:50:00,76.67,76.91,76.64,76.65,29700.0,67.4678,67.679,67.4414,67.4502,29700.0
2015-02-06 12:00:00,76.65,76.67,76.47,76.48,21500.0,67.4502,67.4678,67.2918,67.3006,21500.0
2015-02-06 12:10:00,76.47,76.71,76.41,76.69,24800.0,67.2918,67.503,67.239,67.4854,24800.0
2015-02-06 12:20:00,76.69,76.7,76.33,76.39,20300.0,67.4854,67.4942,67.1686,67.2214,20300.0
2015-02-06 12:30:00,76.41,76.5,76.34,76.42,17700.0,67.239,67.3182,67.1774,67.2478,17700.0
2015-02-06 12:40:00,76.42,76.45,76.07,76.17,29200.0,67.2478,67.2742,66.9398,67.0278,29200.0
2015-02-06 12:50:00,76.16,76.17,76.05,76.11,19200.0,67.019,67.0278,66.9222,66.975,19200.0
2015-02-06 13:00:00,76.08,76.1,75.85,75.92,16400.0,66.9486,66.9662,66.7462,66.8078,16400.0
2015-02-06 13:10:00,75.94,75.94,75.73,75.8,15500.0,66.8254,66.8254,66.6406,66.7022,15500.0
2015-02-06 13:20:00,75.81,75.91,75.7,75.85,49000.0,66.711,66.799,66.6142,66.7462,49000.0
2015-02-06 13:30:00,75.84,75.91,75.69,75.8,16600.0,66.7374,66.799,66.6054,66.7022,16600.0
2015-02-06 13:40:00,75.77,75.95,75.77,75.89,10100.0,66.6758,66.8342,66.6758,66.7814,10100.0
2015-02-06 13:50:00,75.9,76.15,75.9,76.09,17700.0,66.7902,67.0102,66.7902,66.9574,17700.0
2015-02-06 14:00:00,76.06,76.17,75.99,75.99,21700.0,66.931,67.0278,66.8694,66.8694,21700.0
2015-02-06 14:10:00,75.98,76.18,75.94,76.09,16000.0,66.8606,67.0366,66.8254,66.9574,16000.0
2015-02-06 14:20:00,76.09,76.16,76.04,76.11,21100.0,66.9574,67.019,66.9134,66.975,21100.0
2015-02-06 14:30:00,76.11,76.26,76.05,76.15,28300.0,66.975,67.107,66.9222,67.0102,28300.0
2015-02-06 14:40:00,76.15,76.19,76.0,76.05,26000.0,67.0102,67.0454,66.8782,66.9222,26000.0
2015-02-06 14:50:00,76.05,76.16,76.03,76.05,48400.0,66.9222,67.019,66.9046,66.9222,48400.0
2015-02-06 15:00:00,76.05,76.05,75.64,75.75,41000.0,66.9222,66.9222,66.5614,66.6582,41000.0
2015-02-06 15:10:00,75.74,75.76,75.58,75.65,43500.0,66.6494,66.667,66.5086,66.5702,43500.0
2015-02-06 15:20:00,75.61,75.77,75.44,75.5,51700.0,66.535,66.6758,66.3854,66.4382,51700.0
2015-02-06 15:30:00,75.48,75.63,75.44,75.52,46300.0,66.4206,66.5526,66.3854,66.4558,46300.0
2015-02-06 15:40:00,75.53,75.56,75.38,75.52,67900.0,66.4646,66.491,66.3326,66.4558,67900.0
2015-02-06 15:50:00,75.53,75.67,75.47,75.67,153400.0,66.4646,66.5878,66.4118,66.5878,153400.0
2015-02-09 09:30:00,74.72,75.12,74.65,75.07,53100.0,65.7518,66.1038,65.6902,66.0598,53100.0
2015-02-09 09:40:00,75.08,75.47,75.08,75.43,41400.0,66.0686,66.4118,66.0686,66.3766,41400.0
2015-02-09 09:50:00,75.45,75.67,75.43,75.53,44900.0,66.3942,66.5878,66.3766,66.4646,44900.0
2015-02-09 10:00:00,75.52,75.7,75.39,75.41,27900.0,66.4558,66.6142,66.3414,66.359,27900.0
2015-02-09 10:10:00,75.41,75.71,75.34,75.71,39500.0,66.359,66.623,66.2974,66.623,39500.0
2015-02-09 10:20:00,75.71,75.75,75.25,75.25,77200.0,66.623,66.6582,66.2182,66.2182,77200.0
2015-02-09 10:30:00,75.24,75.3,75.08,75.08,33800.0,66.2094,66.2622,66.0686,66.0686,33800.0
2015-02-09 10:40:00,75.09,75.09,74.88,75.0,35100.0,66.0774,66.0774,65.8926,65.9982,35100.0
2015-02-09 10:50:00,74.99,75.04,74.87,74.9,23900.0,65.9894,66.0334,65.8838,65.9102,23900.0
2015-02-09 11:00:00,74.89,75.0,74.83,74.98,25800.0,65.9014,65.9982,65.8486,65.9806,25800.0
2015-02-09 11:10:00,75.0,75.08,74.9,75.07,20400.0,65.9982,66.0686,65.9102,66.0598,20400.0
2015-02-09 11:20:00,75.09,75.22,74.97,75.2,36300.0,66.0774,66.1918,65.9718,66.1742,36300.0
2015-02-09 11:30:00,75.18,75.25,74.89,74.91,27100.0,66.1566,66.2182,65.9014,65.919,27100.0
2015-02-09 11:40:00,74.92,74.97,74.86,74.93,18100.0,65.9278,65.9718,65.875,65.9366,18100.0
2015-02-09 11:50:00,74.93,75.07,74.92,75.05,20900.0,65.9366,66.0598,65.9278,66.0422,20900.0
2015-02-09 12:00:00,75.02,75.04,74.89,75.03,19200.0,66.0158,66.0334,65.9014,66.0246,19200.0
2015-02-09 12:10:00,75.05,75.11,74.83,74.9,20200.0,66.0422,66.095,65.8486,65.9102,20200.0
2015-02-09 12:20:00,74.9,74.92,74.73,74.88,32900.0,65.9102,65.9278,65.7606,65.8926,32900.0
2015-02-09 12:30:00,74.92,75.05,74.81,74.83,17100.0,65.9278,66.0422,65.831,65.8486,17100.0
2015-02-09 12:40:00,74.82,74.83,74.71,74.81,20100.0,65.8398,65.8486,65.743,65.831,20100.0
2015-02-09 12:50:00,74.81,74.81,74.69,74.73,14000.0,65.831,65.831,65.7254,65.7606,14000.0
2015-02-09 13:00:00,74.75,74.81,74.63,74.65,36300.0,65.7782,65.831,65.6726,65.6902,36300.0
2015-02-09 13:10:00,74.66,74.76,74.63,74.65,13600.0,65.699,65.787,65.6726,65.6902,13600.0
2015-02-09 13:20:00,74.64,74.72,74.53,74.59,20700.0,65.6814,65.7518,65.5846,65.6374,20700.0
2015-02-09 13:30:00,74.56,74.57,74.51,74.52,18500.0,65.611,65.6198,65.567,65.5758,18500.0
2015-02-09 13:40:00,74.51,74.61,74.43,74.48,26600.0,65.567,65.655,65.4966,65.5406,26600.0
2015-02-09 13:50:00,74.48,74.7,74.48,74.68,15500.0,65.5406,65.7342,65.5406,65.7166,15500.0
2015-02-09 14:00:00,74.71,74.71,74.52,74.56,19900.0,65.743,65.743,65.5758,65.611,19900.0
2015-02-09 14:10:00,74.55,74.62,74.44,74.46,29500.0,65.6022,65.6638,65.5054,65.523,29500.0
2015-02-09 14:20:00,74.47,74.67,74.43,74.62,33300.0,65.5318,65.7078,65.4966,65.6638,33300.0
2015-02-09 14:30:00,74.6,74.61,74.42,74.43,39000.0,65.6462,65.655,65.4878,65.4966,39000.0
2015-02-09 14:40:00,74.44,74.47,74.16,74.18,61000.0,65.5054,65.5318,65.259,65.2766,61000.0
2015-02-09 14:50:00,74.18,74.22,73.97,73.98,72300.0,65.2766,65.3118,65.0918,65.1006,72300.0
2015-02-09 15:00:00,73.98,74.03,73.73,73.85,120400.0,65.1006,65.1446,64.8806,64.9862,120400.0
2015-02-09 15:10:00,73.88,74.0,73.74,73.8,99800.0,65.0126,65.1182,64.8894,64.9422,99800.0
2015-02-09 15:20:00,73.79,73.97,73.75,73.8,109700.0,64.9334,65.0918,64.8982,64.9422,109700.0
2015-02-09 15:30:00,73.82,73.82,73.59,73.61,161600.0,64.9598,64.9598,64.7574,64.775,161600.0
2015-02-09 15:40:00,73.62,73.9,73.61,73.79,174500.0,64.7838,65.0302,64.775,64.9334,174500.0
2015-02-09 15:50:00,73.79,73.86,73.7,73.75,150700.0,64.9334,64.995,64.8542,64.8982,150700.0
2015-02-10 09:30:00,74.12,75.59,74.11,75.45,154800.0,65.2238,66.5174,65.215,66.3942,154800.0
2015-02-10 09:40:00,75.43,75.52,74.98,75.21,107500.0,66.3766,66.4558,65.9806,66.183,107500.0
2015-02-10 09:50:00,75.22,75.33,74.91,74.98,30900.0,66.1918,66.2886,65.919,65.9806,30900.0
2015-02-10 10:00:00,74.97,75.09,74.85,74.92,38400.0,65.9718,66.0774,65.8662,65.9278,38400.0
2015-02-10 10:10:00,74.95,74.99,74.64,74.91,87100.0,65.9542,65.9894,65.6814,65.919,87100.0
2015-02-10 10:20:00,74.93,74.97,74.71,74.77,22100.0,65.9366,65.9718,65.743,65.7958,22100.0
2015-02-10 10:30:00,74.78,74.98,74.63,74.9,46600.0,65.8046,65.9806,65.6726,65.9102,46600.0
2015-02-10 10:40:00,74.88,74.9,74.59,74.6,49800.0,65.8926,65.9102,65.6374,65.6462,49800.0
2015-02-10 10:50:00,74.59,74.78,74.57,74.77,39000.0,65.6374,65.8046,65.6198,65.7958,39000.0
2015-02-10 11:00:00,74.77,74.88,74.72,74.87,37000.0,65.7958,65.8926,65.7518,65.8838,37000.0
2015-02-10 11:10:00,74.9,75.05,74.9,74.99,34400.0,65.9102,66.0422,65.9102,65.9894,34400.0
2015-02-10 11:20:00,74.98,75.25,74.95,75.21,45100.0,65.9806,66.2182,65.9542,66.183,45100.0
2015-02-10 11:30:00,75.24,75.39,75.16,75.31,41100.0,66.2094,66.3414,66.139,66.271,41100.0
2015-02-10 11:40:00,75.32,75.5,75.3,75.48,30200.0,66.2798,66.4382,66.2622,66.4206,30200.0
2015-02-10 11:50:00,75.48,75.48,75.3,75.35,20500.0,66.4206,66.4206,66.2622,66.3062,20500.0
2015-02-10 12:00:00,75.34,75.35,75.24,75.26,19900.0,66.2974,66.3062,66.2094,66.227,19900.0
2015-02-10 12:10:00,75.26,75.59,75.25,75.55,41000.0,66.227,66.5174,66.2182,66.4822,41000.0
2015-02-10 12:20:00,75.54,75.55,75.44,75.46,28100.0,66.4734,66.4822,66.3854,66.403,28100.0
2015-02-10 12:30:00,75.47,75.52,75.45,75.52,25400.0,66.4118,66.4558,66.3942,66.4558,25400.0
2015-02-10 12:40:00,75.53,75.7,75.51,75.59,29200.0,66.4646,66.6142,66.447,66.5174,29200.0
2015-02-10 12:50:00,75.58,75.7,75.55,75.59,41600.0,66.5086,66.6142,66.4822,66.5174,41600.0
2015-02-10 13:00:00,75.6,75.66,75.51,75.54,24500.0,66.5262,66.579,66.447,66.4734,24500.0
2015-02-10 13:10:00,75.55,75.7,75.54,75.68,30900.0,66.4822,66.6142,66.4734,66.5966,30900.0
2015-02-10 13:20:00,75.68,75.69,75.55,75.64,23000.0,66.5966,66.6054,66.4822,66.5614,23000.0
2015-02-10 13:30:00,75.63,75.72,75.58,75.7,37500.0,66.5526,66.6318,66.5086,66.6142,37500.0
2015-02-10 13:40:00,75.69,75.71,75.59,75.69,41700.0,66.6054,66.623,66.5174,66.6054,41700.0
2015-02-10 13:50:00,75.69,75.75,75.62,75.68,68900.0,66.6054,66.6582,66.5438,66.5966,68900.0
2015-02-10 14:00:00,75.68,75.8,75.65,75.8,30800.0,66.5966,66.7022,66.5702,66.7022,30800.0
2015-02-10 14:10:00,75.8,75.81,75.64,75.67,31600.0,66.7022,66.711,66.5614,66.5878,31600.0
2015-02-10 14:20:00,75.69,75.75,75.69,75.73,80800.0,66.6054,66.6582,66.6054,66.6406,80800.0
2015-02-10 14:30:00,75.71,75.97,75.7,75.92,46200.0,66.623,66.8518,66.6142,66.8078,46200.0
2015-02-10 14:40:00,75.93,75.99,75.89,75.95,28800.0,66.8166,66.8694,66.7814,66.8342,28800.0
2015-02-10 14:50:00,75.97,76.05,75.92,75.97,120700.0,66.8518,66.9222,66.8078,66.8518,120700.0
2015-02-10 15:00:00,75.96,75.99,75.84,75.85,54200.0,66.843,66.8694,66.7374,66.7462,54200.0
2015-02-10 15:10:00,75.88,75.96,75.88,75.95,32600.0,66.7726,66.843,66.7726,66.8342,32600.0
2015-02-10 15:20:00,75.95,75.98,75.77,75.98,58900.0,66.8342,66.8606,66.6758,66.8606,58900.0
2015-02-10 15:30:00,75.98,75.99,75.76,75.83,94800.0,66.8606,66.8694,66.667,66.7286,94800.0
2015-02-10 15:40:00,75.83,76.0,75.8,75.97,70800.0,66.7286,66.8782,66.7022,66.8518,70800.0
2015-02-10 15:50:00,75.97,75.98,75.78,75.81,144100.0,66.8518,66.8606,66.6846,66.711,144100.0
2015-02-11 09:30:00,75.65,76.84,75.65,76.8,126800.0,66.5702,67.6174,66.5702,67.5822,126800.0
2015-02-11 09:40:00,76.77,77.06,76.66,76.86,77400.0,67.5558,67.811,67.459,67.635,77400.0
2015-02-11 09:50:00,76.84,76.96,76.81,76.84,59000.0,67.6174,67.723,67.591,67.6174,59000.0
2015-02-11 10:00:00,76.84,76.84,76.43,76.54,52500.0,67.6174,67.6174,67.2566,67.3534,52500.0
2015-02-11 10:10:00,76.54,76.6,76.32,76.37,30900.0,67.3534,67.4062,67.1598,67.2038,30900.0
2015-02-11 10:20:00,76.38,76.51,76.34,76.49,45100.0,67.2126,67.327,67.1774,67.3094,45100.0
2015-02-11 10:30:00,76.48,76.8,76.43,76.8,124400.0,67.3006,67.5822,67.2566,67.5822,124400.0
2015-02-11 10:40:00,76.79,77.25,76.78,77.14,165900.0,67.5734,67.9782,67.5646,67.8814,165900.0
2015-02-11 10:50:00,77.15,77.39,77.13,77.39,61300.0,67.8902,68.1014,67.8726,68.1014,61300.0
2015-02-11 11:00:00,77.39,77.58,77.35,77.56,127100.0,68.1014,68.2686,68.0662,68.251,127100.0
2015-02-11 11:10:00,77.58,77.66,77.34,77.37,133200.0,68.2686,68.339,68.0574,68.0838,133200.0
2015-02-11 11:20:00,77.37,77.49,77.27,77.27,45100.0,68.0838,68.1894,67.9958,67.9958,45100.0
2015-02-11 11:30:00,77.27,77.32,77.09,77.3,37300.0,67.9958,68.0398,67.8374,68.0222,37300.0
2015-02-11 11:40:00,77.3,77.44,77.24,77.39,44600.0,68.0222,68.1454,67.9694,68.1014,44600.0
2015-02-11 11:50:00,77.39,77.4,77.22,77.24,45300.0,68.1014,68.1102,67.9518,67.9694,45300.0
2015-02-11 12:00:00,77.26,77.26,76.77,76.81,84100.0,67.987,67.987,67.5558,67.591,84100.0
2015-02-11 12:10:00,76.78,76.8,76.69,76.76,34500.0,67.5646,67.5822,67.4854,67.547,34500.0
2015-02-11 12:20:00,76.76,76.76,76.52,76.58,39400.0,67.547,67.547,67.3358,67.3886,39400.0
2015-02-11 12:30:00,76.58,76.81,76.58,76.8,22600.0,67.3886,67.591,67.3886,67.5822,22600.0
2015-02-11 12:40:00,76.79,76.9,76.76,76.85,26600.0,67.5734,67.6702,67.547,67.6262,26600.0
2015-02-11 12:50:00,76.85,76.87,76.81,76.86,25000.0,67.6262,67.6438,67.591,67.635,25000.0
2015-02-11 13:00:00,76.86,76.86,76.64,76.65,35700.0,67.635,67.635,67.4414,67.4502,35700.0
2015-02-11 13:10:00,76.67,76.7,76.44,76.54,61800.0,67.4678,67.4942,67.2654,67.3534,61800.0
2015-02-11 13:20:00,76.53,76.75,76.51,76.71,31600.0,67.3446,67.5382,67.327,67.503,31600.0
2015-02-11 13:30:00,76.72,76.79,76.67,76.76,21600.0,67.5118,67.5734,67.4678,67.547,21600.0
2015-02-11 13:40:00,76.76,76.86,76.72,76.8,38500.0,67.547,67.635,67.5118,67.5822,38500.0
2015-02-11 13:50:00,76.8,77.06,76.71,76.91,22500.0,67.5822,67.811,67.503,67.679,22500.0
2015-02-11 14:00:00,76.89,77.18,76.88,77.17,41200.0,67.6614,67.9166,67.6526,67.9078,41200.0
2015-02-11 14:10:00,77.15,77.17,76.9,76.9,40400.0,67.8902,67.9078,67.6702,67.6702,40400.0
2015-02-11 14:20:00,76.9,76.91,76.68,76.68,44900.0,67.6702,67.679,67.4766,67.4766,44900.0
2015-02-11 14:30:00,76.68,76.7,76.65,76.69,83300.0,67.4766,67.4942,67.4502,67.4854,83300.0
2015-02-11 14:40:00,76.7,76.7,76.65,76.7,71700.0,67.4942,67.4942,67.4502,67.4942,71700.0
2015-02-11 14:50:00,76.7,76.7,76.66,76.7,78700.0,67.4942,67.4942,67.459,67.4942,78700.0
2015-02-11 15:00:00,76.7,76.83,76.62,76.7,140300.0,67.4942,67.6086,67.4238,67.4942,140300.0
2015-02-11 15:10:00,76.7,76.75,76.57,76.57,57600.0,67.4942,67.5382,67.3798,67.3798,57600.0
2015-02-11 15:20:00,76.57,76.89,76.52,76.65,108100.0,67.3798,67.6614,67.3358,67.4502,108100.0
2015-02-11 15:30:00,76.66,76.7,76.44,76.55,83700.0,67.459,67.4942,67.2654,67.3622,83700.0
2015-02-11 15:40:00,76.55,76.62,76.28,76.3,110200.0,67.3622,67.4238,67.1246,67.1422,110200.0
2015-02-11 15:50:00,76.3,76.44,76.3,76.37,201700.0,67.1422,67.2654,67.1422,67.2038,201700.0
2015-02-12 09:30:00,76.7,76.74,76.33,76.47,37700.0,67.4942,67.5294,67.1686,67.2918,37700.0
2015-02-12 09:40:00,76.47,76.65,76.47,76.63,20800.0,67.2918,67.4502,67.2918,67.4326,20800.0
2015-02-12 09:50:00,76.64,76.72,76.41,76.42,53700.0,67.4414,67.5118,67.239,67.2478,53700.0
2015-02-12 10:00:00,76.46,76.5,76.36,76.41,30600.0,67.283,67.3182,67.195,67.239,30600.0
2015-02-12 10:10:00,76.43,76.5,76.33,76.5,29300.0,67.2566,67.3182,67.1686,67.3182,29300.0
2015-02-12 10:20:00,76.49,76.5,76.25,76.29,32300.0,67.3094,67.3182,67.0982,67.1334,32300.0
2015-02-12 10:30:00,76.29,76.47,76.2,76.47,37700.0,67.1334,67.2918,67.0542,67.2918,37700.0
2015-02-12 10:40:00,76.44,76.6,76.41,76.49,47700.0,67.2654,67.4062,67.239,67.3094,47700.0
2015-02-12 10:50:00,76.51,76.53,76.35,76.43,22200.0,67.327,67.3446,67.1862,67.2566,22200.0
2015-02-12 11:00:00,76.42,76.52,76.3,76.48,16900.0,67.2478,67.3358,67.1422,67.3006,16900.0
2015-02-12 11:10:00,76.48,76.53,76.46,76.5,39100.0,67.3006,67.3446,67.283,67.3182,39100.0
2015-02-12 11:20:00,76.49,76.55,76.42,76.55,15900.0,67.3094,67.3622,67.2478,67.3622,15900.0
2015-02-12 11:30:00,76.55,76.8,76.51,76.69,50800.0,67.3622,67.5822,67.327,67.4854,50800.0
2015-02-12 11:40:00,76.66,76.66,76.43,76.55,22300.0,67.459,67.459,67.2566,67.3622,22300.0
2015-02-12 11:50:00,76.58,76.65,76.5,76.51,27900.0,67.3886,67.4502,67.3182,67.327,27900.0
2015-02-12 12:00:00,76.51,76.52,76.48,76.5,10700.0,67.327,67.3358,67.3006,67.3182,10700.0
2015-02-12 12:10:00,76.51,76.58,76.49,76.56,31400.0,67.327,67.3886,67.3094,67.371,31400.0
2015-02-12 12:20:00,76.56,76.77,76.54,76.63,74100.0,67.371,67.5558,67.3534,67.4326,74100.0
2015-02-12 12:30:00,76.63,76.76,76.46,76.46,40100.0,67.4326,67.547,67.283,67.283,40100.0
2015-02-12 12:40:00,76.44,76.49,76.3,76.3,19700.0,67.2654,67.3094,67.1422,67.1422,19700.0
2015-02-12 12:50:00,76.28,76.46,76.28,76.45,17300.0,67.1246,67.283,67.1246,67.2742,17300.0
2015-02-12 13:00:00,76.45,76.54,76.45,76.48,20700.0,67.2742,67.3534,67.2742,67.3006,20700.0
2015-02-12 13:10:00,76.48,76.54,76.46,76.51,20700.0,67.3006,67.3534,67.283,67.327,20700.0
2015-02-12 13:20:00,76.5,76.52,76.34,76.47,17800.0,67.3182,67.3358,67.1774,67.2918,17800.0
2015-02-12 13:30:00,76.48,76.49,76.39,76.43,37200.0,67.3006,67.3094,67.2214,67.2566,37200.0
2015-02-12 13:40:00,76.45,76.48,76.34,76.34,37400.0,67.2742,67.3006,67.1774,67.1774,37400.0
2015-02-12 13:50:00,76.34,76.48,76.32,76.45,13200.0,67.1774,67.3006,67.1598,67.2742,13200.0
2015-02-12 14:00:00,76.43,76.49,76.37,76.42,11300.0,67.2566,67.3094,67.2038,67.2478,11300.0
2015-02-12 14:10:00,76.41,76.45,76.39,76.4,28700.0,67.239,67.2742,67.2214,67.2302,28700.0
2015-02-12 14:20:00,76.41,76.56,76.39,76.48,56200.0,67.239,67.371,67.2214,67.3006,56200.0
2015-02-12 14:30:00,76.48,76.55,76.45,76.52,24100.0,67.3006,67.3622,67.2742,67.3358,24100.0
2015-02-12 14:40:00,76.51,76.79,76.5,76.79,60800.0,67.327,67.5734,67.3182,67.5734,60800.0
2015-02-12 14:50:00,76.77,76.83,76.72,76.79,35000.0,67.5558,67.6086,67.5118,67.5734,35000.0
2015-02-12 15:00:00,76.79,76.8,76.65,76.68,33700.0,67.5734,67.5822,67.4502,67.4766,33700.0
2015-02-12 15:10:00,76.67,76.82,76.65,76.75,51600.0,67.4678,67.5998,67.4502,67.5382,51600.0
2015-02-12 15:20:00,76.74,76.78,76.56,76.6,32600.0,67.5294,67.5646,67.371,67.4062,32600.0
2015-02-12 15:30:00,76.6,76.69,76.53,76.63,52000.0,67.4062,67.4854,67.3446,67.4326,52000.0
2015-02-12 15:40:00,76.64,76.86,76.64,76.81,103200.0,67.4414,67.635,67.4414,67.591,103200.0
2015-02-12 15:50:00,76.82,76.89,76.69,76.76,132600.0,67.5998,67.6614,67.4854,67.547,132600.0
2015-02-13 09:30:00,75.74,76.22,75.5,76.13,78800.0,66.914,67.3381,66.702,67.2586,78800.0
2015-02-13 09:40:00,76.14,76.21,75.98,76.03,51100.0,67.2674,67.3292,67.1261,67.1702,51100.0
2015-02-13 09:50:00,76.01,76.03,75.73,75.77,26600.0,67.1526,67.1702,66.9052,66.9405,26600.0
2015-02-13 10:00:00,75.77,75.88,75.67,75.68,92200.0,66.9405,67.0377,66.8522,66.861,92200.0
2015-02-13 10:10:00,75.68,75.71,75.33,75.34,47400.0,66.861,66.8875,66.5518,66.5606,47400.0
2015-02-13 10:20:00,75.31,75.45,75.1,75.4,63700.0,66.5341,66.6578,66.3486,66.6136,63700.0
2015-02-13 10:30:00,75.42,75.5,75.39,75.41,36600.0,66.6313,66.702,66.6048,66.6225,36600.0
2015-02-13 10:40:00,75.41,75.44,75.27,75.27,38400.0,66.6225,66.649,66.4988,66.4988,38400.0
2015-02-13 10:50:00,75.28,75.28,74.96,74.96,77800.0,66.5076,66.5076,66.2249,66.2249,77800.0
2015-02-13 11:00:00,74.96,75.23,74.86,75.13,134900.0,66.2249,66.4634,66.1366,66.3751,134900.0
2015-02-13 11:10:00,75.13,75.16,74.79,74.8,171500.0,66.3751,66.4016,66.0747,66.0836,171500.0
2015-02-13 11:20:00,74.81,75.02,74.79,74.89,192200.0,66.0924,66.2779,66.0747,66.1631,192200.0
2015-02-13 11:30:00,74.9,75.01,74.8,74.82,83100.0,66.1719,66.2691,66.0836,66.1012,83100.0
2015-02-13 11:40:00,74.83,74.86,74.54,74.68,68700.0,66.1101,66.1366,65.8539,65.9775,68700.0
2015-02-13 11:50:00,74.68,74.84,74.65,74.8,187300.0,65.9775,66.1189,65.951,66.0836,187300.0
2015-02-13 12:00:00,74.79,75.11,74.78,75.08,70700.0,66.0747,66.3574,66.0659,66.3309,70700.0
2015-02-13 12:10:00,75.07,75.22,74.95,75.0,80900.0,66.3221,66.4546,66.2161,66.2603,80900.0
2015-02-13 12:20:00,75.02,75.28,74.92,75.26,104500.0,66.2779,66.5076,66.1896,66.49,104500.0
2015-02-13 12:30:00,75.26,75.38,75.2,75.21,85800.0,66.49,66.596,66.4369,66.4458,85800.0
2015-02-13 12:40:00,75.2,75.38,75.14,75.33,39400.0,66.4369,66.596,66.3839,66.5518,39400.0
2015-02-13 12:50:00,75.33,75.51,75.29,75.41,70700.0,66.5518,66.7108,66.5165,66.6225,70700.0
2015-02-13 13:00:00,75.42,75.56,75.32,75.37,60800.0,66.6313,66.755,66.543,66.5871,60800.0
2015-02-13 13:10:00,75.36,75.56,75.31,75.55,69600.0,66.5783,66.755,66.5341,66.7462,69600.0
2015-02-13 13:20:00,75.55,75.58,75.34,75.35,71000.0,66.7462,66.7727,66.5606,66.5695,71000.0
2015-02-13 13:30:00,75.38,75.38,75.02,75.13,77000.0,66.596,66.596,66.2779,66.3751,77000.0
2015-02-13 13:40:00,75.12,75.19,75.06,75.14,70700.0,66.3663,66.4281,66.3133,66.3839,70700.0
2015-02-13 13:50:00,75.12,75.17,74.94,75.01,38700.0,66.3663,66.4104,66.2072,66.2691,38700.0
2015-02-13 14:00:00,75.0,75.04,74.94,74.95,54000.0,66.2603,66.2956,66.2072,66.2161,54000.0
2015-02-13 14:10:00,74.94,75.02,74.93,74.99,51000.0,66.2072,66.2779,66.1984,66.2514,51000.0
2015-02-13 14:20:00,74.99,75.01,74.91,74.97,53300.0,66.2514,66.2691,66.1807,66.2337,53300.0
2015-02-13 14:30:00,74.97,75.06,74.95,75.04,47800.0,66.2337,66.3133,66.2161,66.2956,47800.0
2015-02-13 14:40:00,75.05,75.2,75.03,75.09,57800.0,66.3044,66.4369,66.2868,66.3398,57800.0
2015-02-13 14:50:00,75.09,75.27,75.08,75.25,57600.0,66.3398,66.4988,66.3309,66.4811,57600.0
2015-02-13 15:00:00,75.25,75.44,75.19,75.36,49600.0,66.4811,66.649,66.4281,66.5783,49600.0
2015-02-13 15:10:00,75.36,75.45,75.33,75.4,40000.0,66.5783,66.6578,66.5518,66.6136,40000.0
2015-02-13 15:20:00,75.41,75.5,75.36,75.42,57800.0,66.6225,66.702,66.5783,66.6313,57800.0
2015-02-13 15:30:00,75.42,75.53,75.29,75.35,88900.0,66.6313,66.7285,66.5165,66.5695,88900.0
2015-02-13 15:40:00,75.37,75.58,75.35,75.52,88900.0,66.5871,66.7727,66.5695,66.7197,88900.0
2015-02-13 15:50:00,75.52,75.6,75.51,75.55,132700.0,66.7197,66.7903,66.7108,66.7462,132700.0
2015-02-17 09:30:00,75.21,76.12,75.19,75.82,118900.0,66.4458,67.2497,66.4281,66.9847,118900.0
2015-02-17 09:40:00,75.82,76.09,75.6,75.63,40900.0,66.9847,67.2232,66.7903,66.8168,40900.0
2015-02-17 09:50:00,75.62,75.62,75.4,75.49,57100.0,66.808,66.808,66.6136,66.6932,57100.0
2015-02-17 10:00:00,75.5,75.53,75.33,75.34,72100.0,66.702,66.7285,66.5518,66.5606,72100.0
2015-02-17 10:10:00,75.36,75.48,75.34,75.41,34100.0,66.5783,66.6843,66.5606,66.6225,34100.0
2015-02-17 10:20:00,75.42,75.66,75.38,75.66,51100.0,66.6313,66.8433,66.596,66.8433,51100.0
2015-02-17 10:30:00,75.63,75.72,75.56,75.61,71000.0,66.8168,66.8963,66.755,66.7992,71000.0
2015-02-17 10:40:00,75.64,75.69,75.58,75.67,86200.0,66.8257,66.8698,66.7727,66.8522,86200.0
2015-02-17 10:50:00,75.69,75.76,75.57,75.73,27200.0,66.8698,66.9317,66.7638,66.9052,27200.0
2015-02-17 11:00:00,75.7,75.86,75.67,75.84,25400.0,66.8787,67.02,66.8522,67.0024,25400.0
2015-02-17 11:10:00,75.85,75.95,75.78,75.78,64500.0,67.0112,67.0995,66.9494,66.9494,64500.0
2015-02-17 11:20:00,75.8,75.98,75.77,75.98,66900.0,66.967,67.1261,66.9405,67.1261,66900.0
2015-02-17 11:30:00,75.99,76.0,75.8,75.83,42000.0,67.1349,67.1437,66.967,66.9935,42000.0
2015-02-17 11:40:00,75.83,75.85,75.64,75.7,47200.0,66.9935,67.0112,66.8257,66.8787,47200.0
2015-02-17 11:50:00,75.7,75.74,75.69,75.72,23500.0,66.8787,66.914,66.8698,66.8963,23500.0
2015-02-17 12:00:00,75.71,75.72,75.57,75.6,51300.0,66.8875,66.8963,66.7638,66.7903,51300.0
2015-02-17 12:10:00,75.61,75.71,75.51,75.54,29700.0,66.7992,66.8875,66.7108,66.7373,29700.0
2015-02-17 12:20:00,75.54,75.56,75.41,75.5,31100.0,66.7373,66.755,66.6225,66.702,31100.0
2015-02-17 12:30:00,75.49,75.65,75.44,75.44,22700.0,66.6932,66.8345,66.649,66.649,22700.0
2015-02-17 12:40:00,75.44,75.58,75.38,75.51,16500.0,66.649,66.7727,66.596,66.7108,16500.0
2015-02-17 12:50:00,75.52,75.58,75.47,75.5,14400.0,66.7197,66.7727,66.6755,66.702,14400.0
2015-02-17 13:00:00,75.51,75.55,75.38,75.42,28100.0,66.7108,66.7462,66.596,66.6313,28100.0
2015-02-17 13:10:00,75.4,75.49,75.39,75.47,32800.0,66.6136,66.6932,66.6048,66.6755,32800.0
2015-02-17 13:20:00,75.47,75.54,75.41,75.51,18500.0,66.6755,66.7373,66.6225,66.7108,18500.0
2015-02-17 13:30:00,75.52,75.61,75.45,75.47,33700.0,66.7197,66.7992,66.6578,66.6755,33700.0
2015-02-17 13:40:00,75.48,75.52,75.45,75.5,24700.0,66.6843,66.7197,66.6578,66.702,24700.0
2015-02-17 13:50:00,75.52,75.63,75.45,75.49,23100.0,66.7197,66.8168,66.6578,66.6932,23100.0
2015-02-17 14:00:00,75.5,75.51,75.4,75.41,16300.0,66.702,66.7108,66.6136,66.6225,16300.0
2015-02-17 14:10:00,75.38,75.45,75.24,75.3,48000.0,66.596,66.6578,66.4723,66.5253,48000.0
2015-02-17 14:20:00,75.28,75.29,75.15,75.15,47700.0,66.5076,66.5165,66.3928,66.3928,47700.0
2015-02-17 14:30:00,75.16,75.21,74.97,74.98,74200.0,66.4016,66.4458,66.2337,66.2426,74200.0
2015-02-17 14:40:00,74.99,75.01,74.78,74.81,85000.0,66.2514,66.2691,66.0659,66.0924,85000.0
2015-02-17 14:50:00,74.8,74.84,74.38,74.43,132600.0,66.0836,66.1189,65.7125,65.7567,132600.0
2015-02-17 15:00:00,74.44,74.63,74.43,74.57,91500.0,65.7655,65.9334,65.7567,65.8804,91500.0
2015-02-17 15:10:00,74.56,74.61,74.49,74.5,84200.0,65.8715,65.9157,65.8097,65.8185,84200.0
2015-02-17 15:20:00,74.5,74.52,74.27,74.45,151500.0,65.8185,65.8362,65.6153,65.7743,151500.0
2015-02-17 15:30:00,74.45,74.45,74.11,74.12,159500.0,65.7743,65.7743,65.474,65.4828,159500.0
2015-02-17 15:40:00,74.13,74.25,74.0,74.22,198700.0,65.4916,65.5976,65.3768,65.5711,198700.0
2015-02-17 15:50:00,74.22,74.32,74.12,74.22,352300.0,65.5711,65.6595,65.4828,65.5711,352300.0
2015-02-18 09:30:00,74.72,75.69,74.59,75.62,161000.0,66.0129,66.8698,65.898,66.808,161000.0
2015-02-18 09:40:00,75.61,75.98,75.61,75.68,78700.0,66.7992,67.1261,66.7992,66.861,78700.0
2015-02-18 09:50:00,75.69,75.7,75.25,75.45,73700.0,66.8698,66.8787,66.4811,66.6578,73700.0
2015-02-18 10:00:00,75.44,75.64,75.38,75.45,46600.0,66.649,66.8257,66.596,66.6578,46600.0
2015-02-18 10:10:00,75.43,75.45,75.27,75.3,28500.0,66.6401,66.6578,66.4988,66.5253,28500.0
2015-02-18 10:20:00,75.31,75.39,75.16,75.24,26700.0,66.5341,66.6048,66.4016,66.4723,26700.0
2015-02-18 10:30:00,75.22,75.28,75.04,75.19,96600.0,66.4546,66.5076,66.2956,66.4281,96600.0
2015-02-18 10:40:00,75.19,75.64,75.19,75.64,44600.0,66.4281,66.8257,66.4281,66.8257,44600.0
2015-02-18 10:50:00,75.63,75.8,75.5,75.55,39000.0,66.8168,66.967,66.702,66.7462,39000.0
2015-02-18 11:00:00,75.55,75.64,75.52,75.55,25000.0,66.7462,66.8257,66.7197,66.7462,25000.0
2015-02-18 11:10:00,75.54,75.62,75.33,75.34,18300.0,66.7373,66.808,66.5518,66.5606,18300.0
2015-02-18 11:20:00,75.34,75.47,75.33,75.44,15900.0,66.5606,66.6755,66.5518,66.649,15900.0
2015-02-18 11:30:00,75.45,75.47,75.4,75.43,25100.0,66.6578,66.6755,66.6136,66.6401,25100.0
2015-02-18 11:40:00,75.43,75.62,75.29,75.46,63300.0,66.6401,66.808,66.5165,66.6666,63300.0
2015-02-18 11:50:00,75.45,75.58,75.43,75.51,35600.0,66.6578,66.7727,66.6401,66.7108,35600.0
2015-02-18 12:00:00,75.5,75.57,75.47,75.54,13400.0,66.702,66.7638,66.6755,66.7373,13400.0
2015-02-18 12:10:00,75.54,75.59,75.33,75.44,69100.0,66.7373,66.7815,66.5518,66.649,69100.0
2015-02-18 12:20:00,75.43,75.45,75.39,75.41,13800.0,66.6401,66.6578,66.6048,66.6225,13800.0
2015-02-18 12:30:00,75.42,75.47,75.34,75.38,29200.0,66.6313,66.6755,66.5606,66.596,29200.0
2015-02-18 12:40:00,75.38,75.49,75.37,75.42,17300.0,66.596,66.6932,66.5871,66.6313,17300.0
2015-02-18 12:50:00,75.41,75.48,75.35,75.47,25600.0,66.6225,66.6843,66.5695,66.6755,25600.0
2015-02-18 13:00:00,75.46,75.47,75.33,75.34,31800.0,66.6666,66.6755,66.5518,66.5606,31800.0
2015-02-18 13:10:00,75.32,75.39,75.14,75.14,28100.0,66.543,66.6048,66.3839,66.3839,28100.0
2015-02-18 13:20:00,75.14,75.24,75.14,75.21,14900.0,66.3839,66.4723,66.3839,66.4458,14900.0
2015-02-18 13:30:00,75.22,75.29,75.19,75.28,40600.0,66.4546,66.5165,66.4281,66.5076,40600.0
2015-02-18 13:40:00,75.29,75.31,75.06,75.12,50700.0,66.5165,66.5341,66.3133,66.3663,50700.0
2015-02-18 13:50:00,75.12,75.16,75.01,75.01,26400.0,66.3663,66.4016,66.2691,66.2691,26400.0
2015-02-18 14:00:00,75.01,75.16,75.0,75.11,66000.0,66.2691,66.4016,66.2603,66.3574,66000.0
2015-02-18 14:10:00,75.11,75.14,75.0,75.02,24100.0,66.3574,66.3839,66.2603,66.2779,24100.0
2015-02-18 14:20:00,75.02,75.04,74.9,74.91,52400.0,66.2779,66.2956,66.1719,66.1807,52400.0
2015-02-18 14:30:00,74.9,74.95,74.88,74.95,46000.0,66.1719,66.2161,66.1542,66.2161,46000.0
2015-02-18 14:40:00,74.95,75.02,74.89,75.02,40100.0,66.2161,66.2779,66.1631,66.2779,40100.0
2015-02-18 14:50:00,75.03,75.15,75.02,75.11,41900.0,66.2868,66.3928,66.2779,66.3574,41900.0
2015-02-18 15:00:00,75.11,75.43,75.1,75.42,47800.0,66.3574,66.6401,66.3486,66.6313,47800.0
2015-02-18 15:10:00,75.42,75.56,75.4,75.51,68200.0,66.6313,66.755,66.6136,66.7108,68200.0
2015-02-18 15:20:00,75.53,75.6,75.47,75.6,38000.0,66.7285,66.7903,66.6755,66.7903,38000.0
2015-02-18 15:30:00,75.6,75.6,75.36,75.42,64900.0,66.7903,66.7903,66.5783,66.6313,64900.0
2015-02-18 15:40:00,75.43,75.55,75.36,75.48,89700.0,66.6401,66.7462,66.5783,66.6843,89700.0
2015-02-18 15:50:00,75.49,75.63,75.46,75.58,132200.0,66.6932,66.8168,66.6666,66.7727,132200.0
2015-02-19 09:30:00,76.22,76.98,76.22,76.88,170200.0,67.3381,68.0095,67.3381,67.9212,170200.0
2015-02-19 09:40:00,76.93,77.46,76.92,77.13,126800.0,67.9653,68.4336,67.9565,68.142,126800.0
2015-02-19 09:50:00,77.12,77.14,76.96,76.98,97400.0,68.1332,68.1509,67.9919,68.0095,97400.0
2015-02-19 10:00:00,76.99,77.17,76.86,77.09,61600.0,68.0184,68.1774,67.9035,68.1067,61600.0
2015-02-19 10:10:00,77.1,77.17,77.03,77.12,82400.0,68.1155,68.1774,68.0537,68.1332,82400.0
2015-02-19 10:20:00,77.11,77.3,77.08,77.18,44100.0,68.1244,68.2922,68.0979,68.1862,44100.0
2015-02-19 10:30:00,77.19,77.22,77.09,77.16,70600.0,68.1951,68.2216,68.1067,68.1685,70600.0
2015-02-19 10:40:00,77.17,77.28,77.15,77.25,45800.0,68.1774,68.2746,68.1597,68.2481,45800.0
2015-02-19 10:50:00,77.25,77.41,77.2,77.23,56200.0,68.2481,68.3894,68.2039,68.2304,56200.0
2015-02-19 11:00:00,77.23,77.32,77.23,77.26,62300.0,68.2304,68.3099,68.2304,68.2569,62300.0
2015-02-19 11:10:00,77.26,77.67,77.19,77.67,69400.0,68.2569,68.6191,68.1951,68.6191,69400.0
2015-02-19 11:20:00,77.68,77.8,77.61,77.61,90700.0,68.628,68.734,68.5661,68.5661,90700.0
2015-02-19 11:30:00,77.63,77.76,77.43,77.5,104300.0,68.5838,68.6986,68.4071,68.4689,104300.0
2015-02-19 11:40:00,77.5,77.54,77.24,77.25,128700.0,68.4689,68.5043,68.2392,68.2481,128700.0
2015-02-19 11:50:00,77.24,77.36,77.16,77.21,24000.0,68.2392,68.3452,68.1685,68.2127,24000.0
2015-02-19 12:00:00,77.2,77.28,77.2,77.27,71900.0,68.2039,68.2746,68.2039,68.2657,71900.0
2015-02-19 12:10:00,77.29,77.39,77.24,77.34,31900.0,68.2834,68.3717,68.2392,68.3276,31900.0
2015-02-19 12:20:00,77.34,77.34,77.17,77.17,10800.0,68.3276,68.3276,68.1774,68.1774,10800.0
2015-02-19 12:30:00,77.19,77.2,76.9,76.93,50300.0,68.1951,68.2039,67.9388,67.9653,50300.0
2015-02-19 12:40:00,76.94,77.04,76.89,76.93,25500.0,67.9742,68.0625,67.93,67.9653,25500.0
2015-02-19 12:50:00,76.94,76.94,76.83,76.85,22100.0,67.9742,67.9742,67.877,67.8947,22100.0
2015-02-19 13:00:00,76.86,76.93,76.81,76.85,45400.0,67.9035,67.9653,67.8593,67.8947,45400.0
2015-02-19 13:10:00,76.84,76.86,76.71,76.79,22400.0,67.8858,67.9035,67.771,67.8417,22400.0
2015-02-19 13:20:00,76.85,76.87,76.76,76.85,17200.0,67.8947,67.9123,67.8152,67.8947,17200.0
2015-02-19 13:30:00,76.83,77.03,76.83,77.03,18000.0,67.877,68.0537,67.877,68.0537,18000.0
2015-02-19 13:40:00,77.02,77.04,76.98,77.01,21200.0,68.0449,68.0625,68.0095,68.036,21200.0
2015-02-19 13:50:00,76.99,77.12,76.99,77.07,16300.0,68.0184,68.1332,68.0184,68.089,16300.0
2015-02-19 14:00:00,77.07,77.21,77.02,77.19,35700.0,68.089,68.2127,68.0449,68.1951,35700.0
2015-02-19 14:10:00,77.18,77.32,77.13,77.13,80400.0,68.1862,68.3099,68.142,68.142,80400.0
2015-02-19 14:20:00,77.14,77.14,77.04,77.04,21600.0,68.1509,68.1509,68.0625,68.0625,21600.0
2015-02-19 14:30:00,77.04,77.18,76.99,77.09,34700.0,68.0625,68.1862,68.0184,68.1067,34700.0
2015-02-19 14:40:00,77.1,77.12,77.0,77.04,31600.0,68.1155,68.1332,68.0272,68.0625,31600.0
2015-02-19 14:50:00,77.05,77.12,77.02,77.09,25200.0,68.0714,68.1332,68.0449,68.1067,25200.0
2015-02-19 15:00:00,77.1,77.22,77.1,77.16,38600.0,68.1155,68.2216,68.1155,68.1685,38600.0
2015-02-19 15:10:00,77.16,77.25,77.16,77.24,40000.0,68.1685,68.2481,68.1685,68.2392,40000.0
2015-02-19 15:20:00,77.23,77.25,77.2,77.21,37600.0,68.2304,68.2481,68.2039,68.2127,37600.0
2015-02-19 15:30:00,77.21,77.24,77.0,77.01,75800.0,68.2127,68.2392,68.0272,68.036,75800.0
2015-02-19 15:40:00,77.0,77.02,76.89,76.92,91600.0,68.0272,68.0449,67.93,67.9565,91600.0
2015-02-19 15:50:00,76.92,76.98,76.87,76.97,131100.0,67.9565,68.0095,67.9123,68.0007,131100.0
2015-02-20 09:30:00,76.86,76.86,76.06,76.06,101800.0,67.9035,67.9035,67.1967,67.1967,101800.0
2015-02-20 09:40:00,76.07,76.07,75.69,75.93,35800.0,67.2056,67.2056,66.8698,67.0819,35800.0
2015-02-20 09:50:00,75.82,75.88,75.71,75.75,18300.0,66.9847,67.0377,66.8875,66.9229,18300.0
2015-02-20 10:00:00,75.7,75.99,75.62,75.89,22200.0,66.8787,67.1349,66.808,67.0465,22200.0
2015-02-20 10:10:00,75.92,76.22,75.87,76.18,24700.0,67.073,67.3381,67.0289,67.3027,24700.0
2015-02-20 10:20:00,76.15,76.19,75.98,76.0,15500.0,67.2762,67.3116,67.1261,67.1437,15500.0
2015-02-20 10:30:00,75.99,76.16,75.92,76.16,22300.0,67.1349,67.2851,67.073,67.2851,22300.0
2015-02-20 10:40:00,76.15,76.25,76.05,76.17,20600.0,67.2762,67.3646,67.1879,67.2939,20600.0
2015-02-20 10:50:00,76.15,76.22,76.0,76.02,20900.0,67.2762,67.3381,67.1437,67.1614,20900.0
2015-02-20 11:00:00,76.06,76.14,75.92,75.95,22200.0,67.1967,67.2674,67.073,67.0995,22200.0
2015-02-20 11:10:00,75.95,76.04,75.9,75.94,25100.0,67.0995,67.1791,67.0554,67.0907,25100.0
2015-02-20 11:20:00,75.92,75.96,75.79,75.8,31000.0,67.073,67.1084,66.9582,66.967,31000.0
2015-02-20 11:30:00,75.8,75.85,75.67,75.8,35100.0,66.967,67.0112,66.8522,66.967,35100.0
2015-02-20 11:40:00,75.8,75.82,75.56,75.61,25900.0,66.967,66.9847,66.755,66.7992,25900.0
2015-02-20 11:50:00,75.61,75.76,75.56,75.71,20900.0,66.7992,66.9317,66.755,66.8875,20900.0
2015-02-20 12:00:00,75.72,76.01,75.67,75.96,44200.0,66.8963,67.1526,66.8522,67.1084,44200.0
2015-02-20 12:10:00,76.02,76.21,76.01,76.09,34500.0,67.1614,67.3292,67.1526,67.2232,34500.0
2015-02-20 12:20:00,76.07,76.07,75.89,75.97,26700.0,67.2056,67.2056,67.0465,67.1172,26700.0
2015-02-20 12:30:00,75.98,76.15,75.81,75.91,19900.0,67.1261,67.2762,66.9759,67.0642,19900.0
2015-02-20 12:40:00,75.9,76.0,75.84,75.88,20600.0,67.0554,67.1437,67.0024,67.0377,20600.0
2015-02-20 12:50:00,75.86,75.91,75.8,75.83,11700.0,67.02,67.0642,66.967,66.9935,11700.0
2015-02-20 13:00:00,75.81,75.87,75.78,75.79,33300.0,66.9759,67.0289,66.9494,66.9582,33300.0
2015-02-20 13:10:00,75.8,75.9,75.8,75.84,19300.0,66.967,67.0554,66.967,67.0024,19300.0
2015-02-20 13:20:00,75.83,75.87,75.78,75.78,12700.0,66.9935,67.0289,66.9494,66.9494,12700.0
2015-02-20 13:30:00,75.79,76.0,75.79,75.97,15100.0,66.9582,67.1437,66.9582,67.1172,15100.0
2015-02-20 13:40:00,75.97,75.99,75.81,75.89,39500.0,67.1172,67.1349,66.9759,67.0465,39500.0
2015-02-20 13:50:00,75.89,75.95,75.79,75.9,18700.0,67.0465,67.0995,66.9582,67.0554,18700.0
2015-02-20 14:00:00,75.89,76.2,75.86,76.16,92000.0,67.0465,67.3204,67.02,67.2851,92000.0
2015-02-20 14:10:00,76.15,76.16,76.0,76.06,32600.0,67.2762,67.2851,67.1437,67.1967,32600.0
2015-02-20 14:20:00,76.07,76.12,75.97,76.05,28600.0,67.2056,67.2497,67.1172,67.1879,28600.0
2015-02-20 14:30:00,76.06,76.16,76.02,76.04,18700.0,67.1967,67.2851,67.1614,67.1791,18700.0
2015-02-20 14:40:00,76.03,76.09,75.97,76.0,26800.0,67.1702,67.2232,67.1172,67.1437,26800.0
2015-02-20 14:50:00,76.0,76.04,75.94,75.95,24600.0,67.1437,67.1791,67.0907,67.0995,24600.0
2015-02-20 15:00:00,75.98,76.1,75.94,76.08,36300.0,67.1261,67.2321,67.0907,67.2144,36300.0
2015-02-20 15:10:00,76.08,76.2,76.06,76.06,62700.0,67.2144,67.3204,67.1967,67.1967,62700.0
2015-02-20 15:20:00,76.09,76.16,76.07,76.16,40200.0,67.2232,67.2851,67.2056,67.2851,40200.0
2015-02-20 15:30:00,76.16,76.19,76.11,76.17,46300.0,67.2851,67.3116,67.2409,67.2939,46300.0
2015-02-20 15:40:00,76.15,76.21,76.08,76.08,89900.0,67.2762,67.3292,67.2144,67.2144,89900.0
2015-02-20 15:50:00,76.09,76.18,76.03,76.17,125400.0,67.2232,67.3027,67.1702,67.2939,125400.0
2015-02-23 09:30:00,76.68,76.79,76.47,76.69,55000.0,67.7445,67.8417,67.559,67.7533,55000.0
2015-02-23 09:40:00,76.65,76.87,76.6,76.63,23300.0,67.718,67.9123,67.6738,67.7003,23300.0
2015-02-23 09:50:00,76.64,76.74,76.46,76.74,44300.0,67.7091,67.7975,67.5501,67.7975,44300.0
2015-02-23 10:00:00,76.7,76.76,76.44,76.44,35000.0,67.7621,67.8152,67.5324,67.5324,35000.0
2015-02-23 10:10:00,76.44,76.49,76.29,76.36,42600.0,67.5324,67.5766,67.3999,67.4618,42600.0
2015-02-23 10:20:00,76.34,76.52,76.26,76.5,32600.0,67.4441,67.6031,67.3734,67.5855,32600.0
2015-02-23 10:30:00,76.49,76.68,76.46,76.68,33400.0,67.5766,67.7445,67.5501,67.7445,33400.0
2015-02-23 10:40:00,76.68,76.81,76.67,76.74,25000.0,67.7445,67.8593,67.7356,67.7975,25000.0
2015-02-23 10:50:00,76.73,76.73,76.48,76.58,27800.0,67.7887,67.7887,67.5678,67.6561,27800.0
2015-02-23 11:00:00,76.59,76.68,76.39,76.53,23100.0,67.665,67.7445,67.4883,67.612,23100.0
2015-02-23 11:10:00,76.51,76.56,76.48,76.56,18100.0,67.5943,67.6385,67.5678,67.6385,18100.0
2015-02-23 11:20:00,76.56,76.59,76.55,76.55,52300.0,67.6385,67.665,67.6296,67.6296,52300.0
2015-02-23 11:30:00,76.55,76.72,76.55,76.68,28400.0,67.6296,67.7798,67.6296,67.7445,28400.0
2015-02-23 11:40:00,76.68,76.71,76.61,76.65,20300.0,67.7445,67.771,67.6826,67.718,20300.0
2015-02-23 11:50:00,76.68,76.71,76.45,76.47,13800.0,67.7445,67.771,67.5413,67.559,13800.0
2015-02-23 12:00:00,76.47,76.62,76.46,76.62,25900.0,67.559,67.6915,67.5501,67.6915,25900.0
2015-02-23 12:10:00,76.63,76.74,76.63,76.63,15800.0,67.7003,67.7975,67.7003,67.7003,15800.0
2015-02-23 12:20:00,76.64,76.64,76.52,76.53,9900.0,67.7091,67.7091,67.6031,67.612,9900.0
2015-02-23 12:30:00,76.58,76.61,76.43,76.48,10900.0,67.6561,67.6826,67.5236,67.5678,10900.0
2015-02-23 12:40:00,76.47,76.51,76.4,76.49,9500.0,67.559,67.5943,67.4971,67.5766,9500.0
2015-02-23 12:50:00,76.47,76.57,76.38,76.53,54700.0,67.559,67.6473,67.4794,67.612,54700.0
2015-02-23 13:00:00,76.55,76.56,76.47,76.48,8900.0,67.6296,67.6385,67.559,67.5678,8900.0
2015-02-23 13:10:00,76.48,76.62,76.45,76.61,15100.0,67.5678,67.6915,67.5413,67.6826,15100.0
2015-02-23 13:20:00,76.6,76.64,76.53,76.54,9300.0,67.6738,67.7091,67.612,67.6208,9300.0
2015-02-23 13:30:00,76.55,76.6,76.42,76.44,16900.0,67.6296,67.6738,67.5148,67.5324,16900.0
2015-02-23 13:40:00,76.45,76.46,76.39,76.45,18500.0,67.5413,67.5501,67.4883,67.5413,18500.0
2015-02-23 13:50:00,76.46,76.49,76.43,76.44,8600.0,67.5501,67.5766,67.5236,67.5324,8600.0
2015-02-23 14:00:00,76.43,76.47,76.36,76.37,24400.0,67.5236,67.559,67.4618,67.4706,24400.0
2015-02-23 14:10:00,76.36,76.49,76.28,76.49,35700.0,67.4618,67.5766,67.3911,67.5766,35700.0
2015-02-23 14:20:00,76.49,76.69,76.49,76.64,31900.0,67.5766,67.7533,67.5766,67.7091,31900.0
2015-02-23 14:30:00,76.64,76.66,76.58,76.62,17800.0,67.7091,67.7268,67.6561,67.6915,17800.0
2015-02-23 14:40:00,76.61,76.61,76.54,76.56,13000.0,67.6826,67.6826,67.6208,67.6385,13000.0
2015-02-23 14:50:00,76.53,76.54,76.46,76.5,13000.0,67.612,67.6208,67.5501,67.5855,13000.0
2015-02-23 15:00:00,76.47,76.52,76.39,76.4,24900.0,67.559,67.6031,67.4883,67.4971,24900.0
2015-02-23 15:10:00,76.39,76.48,76.39,76.43,20700.0,67.4883,67.5678,67.4883,67.5236,20700.0
2015-02-23 15:20:00,76.43,76.53,76.43,76.51,21100.0,67.5236,67.612,67.5236,67.5943,21100.0
2015-02-23 15:30:00,76.51,76.7,76.51,76.67,56100.0,67.5943,67.7621,67.5943,67.7356,56100.0
2015-02-23 15:40:00,76.67,76.74,76.63,76.68,67400.0,67.7356,67.7975,67.7003,67.7445,67400.0
2015-02-23 15:50:00,76.7,76.82,76.67,76.8,173800.0,67.7621,67.8682,67.7356,67.8505,173800.0
2015-02-24 09:30:00,76.59,76.61,75.95,76.11,98100.0,67.665,67.6826,67.0995,67.2409,98100.0
2015-02-24 09:40:00,76.08,76.48,76.02,76.15,91100.0,67.2144,67.5678,67.1614,67.2762,91100.0
2015-02-24 09:50:00,76.11,76.39,76.11,76.21,56200.0,67.2409,67.4883,67.2409,67.3292,56200.0
2015-02-24 10:00:00,76.13,76.19,75.9,76.0,97900.0,67.2586,67.3116,67.0554,67.1437,97900.0
2015-02-24 10:10:00,76.01,76.26,75.92,76.22,61600.0,67.1526,67.3734,67.073,67.3381,61600.0
2015-02-24 10:20:00,76.22,76.47,76.09,76.3,53500.0,67.3381,67.559,67.2232,67.4088,53500.0
2015-02-24 10:30:00,76.29,76.45,76.29,76.42,28100.0,67.3999,67.5413,67.3999,67.5148,28100.0
2015-02-24 10:40:00,76.38,76.58,76.36,76.53,18500.0,67.4794,67.6561,67.4618,67.612,18500.0
2015-02-24 10:50:00,76.53,76.55,76.38,76.48,20100.0,67.612,67.6296,67.4794,67.5678,20100.0
2015-02-24 11:00:00,76.46,76.47,76.26,76.37,52500.0,67.5501,67.559,67.3734,67.4706,52500.0
2015-02-24 11:10:00,76.36,76.38,76.14,76.14,56400.0,67.4618,67.4794,67.2674,67.2674,56400.0
2015-02-24 11:20:00,76.14,76.22,76.11,76.17,76300.0,67.2674,67.3381,67.2409,67.2939,76300.0
2015-02-24 11:30:00,76.16,76.21,76.07,76.07,33700.0,67.2851,67.3292,67.2056,67.2056,33700.0
2015-02-24 11:40:00,76.06,76.06,75.83,75.84,27300.0,67.1967,67.1967,66.9935,67.0024,27300.0
2015-02-24 11:50:00,75.84,75.86,75.64,75.77,25000.0,67.0024,67.02,66.8257,66.9405,25000.0
2015-02-24 12:00:00,75.75,75.92,75.75,75.79,21200.0,66.9229,67.073,66.9229,66.9582,21200.0
2015-02-24 12:10:00,75.78,75.8,75.74,75.79,20700.0,66.9494,66.967,66.914,66.9582,20700.0
2015-02-24 12:20:00,75.8,75.83,75.77,75.78,10100.0,66.967,66.9935,66.9405,66.9494,10100.0
2015-02-24 12:30:00,75.77,75.84,75.67,75.84,29000.0,66.9405,67.0024,66.8522,67.0024,29000.0
2015-02-24 12:40:00,75.81,75.94,75.81,75.89,33100.0,66.9759,67.0907,66.9759,67.0465,33100.0
2015-02-24 12:50:00,75.91,76.11,75.89,76.07,20500.0,67.0642,67.2409,67.0465,67.2056,20500.0
2015-02-24 13:00:00,76.06,76.1,76.03,76.09,19200.0,67.1967,67.2321,67.1702,67.2232,19200.0
2015-02-24 13:10:00,76.09,76.16,76.07,76.13,16500.0,67.2232,67.2851,67.2056,67.2586,16500.0
2015-02-24 13:20:00,76.13,76.13,76.06,76.11,14900.0,67.2586,67.2586,67.1967,67.2409,14900.0
2015-02-24 13:30:00,76.11,76.2,76.11,76.18,11000.0,67.2409,67.3204,67.2409,67.3027,11000.0
2015-02-24 13:40:00,76.17,76.28,76.13,76.26,12200.0,67.2939,67.3911,67.2586,67.3734,12200.0
2015-02-24 13:50:00,76.26,76.3,76.07,76.29,28400.0,67.3734,67.4088,67.2056,67.3999,28400.0
2015-02-24 14:00:00,76.28,76.5,76.27,76.49,69200.0,67.3911,67.5855,67.3823,67.5766,69200.0
2015-02-24 14:10:00,76.49,76.64,76.43,76.43,43800.0,67.5766,67.7091,67.5236,67.5236,43800.0
2015-02-24 14:20:00,76.43,76.55,76.43,76.48,41500.0,67.5236,67.6296,67.5236,67.5678,41500.0
2015-02-24 14:30:00,76.48,76.55,76.41,76.5,25100.0,67.5678,67.6296,67.5059,67.5855,25100.0
2015-02-24 14:40:00,76.5,76.66,76.48,76.58,51600.0,67.5855,67.7268,67.5678,67.6561,51600.0
2015-02-24 14:50:00,76.57,76.61,76.41,76.41,19300.0,67.6473,67.6826,67.5059,67.5059,19300.0
2015-02-24 15:00:00,76.41,76.43,76.32,76.37,28300.0,67.5059,67.5236,67.4264,67.4706,28300.0
2015-02-24 15:10:00,76.39,76.51,76.33,76.51,22400.0,67.4883,67.5943,67.4353,67.5943,22400.0
2015-02-24 15:20:00,76.5,76.77,76.5,76.72,71500.0,67.5855,67.824,67.5855,67.7798,71500.0
2015-02-24 15:30:00,76.7,76.75,76.57,76.75,54100.0,67.7621,67.8063,67.6473,67.8063,54100.0
2015-02-24 15:40:00,76.75,76.83,76.67,76.69,78300.0,67.8063,67.877,67.7356,67.7533,78300.0
2015-02-24 15:50:00,76.7,76.93,76.69,76.9,203700.0,67.7621,67.9653,67.7533,67.9388,203700.0
2015-02-25 09:30:00,76.56,77.33,76.51,77.31,92100.0,67.6385,68.3187,67.5943,68.3011,92100.0
2015-02-25 09:40:00,77.33,77.7,77.27,77.38,48800.0,68.3187,68.6456,68.2657,68.3629,48800.0
2015-02-25 09:50:00,77.38,77.59,77.22,77.52,51100.0,68.3629,68.5484,68.2216,68.4866,51100.0
2015-02-25 10:00:00,77.52,77.54,77.13,77.36,54000.0,68.4866,68.5043,68.142,68.3452,54000.0
2015-02-25 10:10:00,77.36,77.43,77.14,77.31,49000.0,68.3452,68.4071,68.1509,68.3011,49000.0
2015-02-25 10:20:00,77.31,77.31,77.14,77.26,33800.0,68.3011,68.3011,68.1509,68.2569,33800.0
2015-02-25 10:30:00,77.25,77.51,77.24,77.51,61400.0,68.2481,68.4778,68.2392,68.4778,61400.0
2015-02-25 10:40:00,77.52,77.71,77.43,77.65,30400.0,68.4866,68.6545,68.4071,68.6014,30400.0
2015-02-25 10:50:00,77.63,77.63,77.43,77.5,22500.0,68.5838,68.5838,68.4071,68.4689,22500.0
2015-02-25 11:00:00,77.48,77.53,77.47,77.51,34800.0,68.4513,68.4954,68.4424,68.4778,34800.0
2015-02-25 11:10:00,77.5,77.78,77.49,77.77,47000.0,68.4689,68.7163,68.4601,68.7075,47000.0
2015-02-25 11:20:00,77.77,77.81,77.64,77.64,26500.0,68.7075,68.7428,68.5926,68.5926,26500.0
2015-02-25 11:30:00,77.64,77.65,77.49,77.53,29700.0,68.5926,68.6014,68.4601,68.4954,29700.0
2015-02-25 11:40:00,77.53,77.55,77.41,77.41,29700.0,68.4954,68.5131,68.3894,68.3894,29700.0
2015-02-25 11:50:00,77.41,77.73,77.4,77.67,49700.0,68.3894,68.6721,68.3806,68.6191,49700.0
2015-02-25 12:00:00,77.65,77.75,77.62,77.63,32200.0,68.6014,68.6898,68.5749,68.5838,32200.0
2015-02-25 12:10:00,77.63,77.76,77.62,77.75,39400.0,68.5838,68.6986,68.5749,68.6898,39400.0
2015-02-25 12:20:00,77.73,77.82,77.72,77.82,26400.0,68.6721,68.7516,68.6633,68.7516,26400.0
2015-02-25 12:30:00,77.82,78.06,77.8,78.06,70000.0,68.7516,68.9637,68.734,68.9637,70000.0
2015-02-25 12:40:00,78.05,78.14,77.98,78.08,32200.0,68.9548,69.0343,68.893,68.9813,32200.0
2015-02-25 12:50:00,78.08,78.1,77.94,78.0,32800.0,68.9813,68.999,68.8577,68.9107,32800.0
2015-02-25 13:00:00,78.01,78.01,77.78,77.9,42700.0,68.9195,68.9195,68.7163,68.8223,42700.0
2015-02-25 13:10:00,77.89,77.92,77.83,77.88,21200.0,68.8135,68.84,68.7605,68.8046,21200.0
2015-02-25 13:20:00,77.88,78.1,77.8,78.09,37700.0,68.8046,68.999,68.734,68.9902,37700.0
2015-02-25 13:30:00,78.1,78.21,78.09,78.18,47400.0,68.999,69.0962,68.9902,69.0697,47400.0
2015-02-25 13:40:00,78.18,78.19,77.99,78.0,57000.0,69.0697,69.0785,68.9018,68.9107,57000.0
2015-02-25 13:50:00,78.0,78.15,77.97,78.14,42700.0,68.9107,69.0432,68.8842,69.0343,42700.0
2015-02-25 14:00:00,78.13,78.19,78.1,78.19,25900.0,69.0255,69.0785,68.999,69.0785,25900.0
2015-02-25 14:10:00,78.19,78.3,78.16,78.28,29000.0,69.0785,69.1757,69.052,69.158,29000.0
2015-02-25 14:20:00,78.27,78.27,78.09,78.18,30700.0,69.1492,69.1492,68.9902,69.0697,30700.0
2015-02-25 14:30:00,78.18,78.21,77.9,77.9,35200.0,69.0697,69.0962,68.8223,68.8223,35200.0
2015-02-25 14:40:00,77.9,77.98,77.82,77.92,93500.0,68.8223,68.893,68.7516,68.84,93500.0
2015-02-25 14:50:00,77.92,78.02,77.87,77.98,44100.0,68.84,68.9283,68.7958,68.893,44100.0
2015-02-25 15:00:00,77.99,78.01,77.81,77.81,49100.0,68.9018,68.9195,68.7428,68.7428,49100.0
2015-02-25 15:10:00,77.8,77.85,77.69,77.74,34400.0,68.734,68.7781,68.6368,68.681,34400.0
2015-02-25 15:20:00,77.75,77.78,77.62,77.63,34400.0,68.6898,68.7163,68.5749,68.5838,34400.0
2015-02-25 15:30:00,77.62,77.7,77.57,77.61,73000.0,68.5749,68.6456,68.5308,68.5661,73000.0
2015-02-25 15:40:00,77.61,77.75,77.6,77.68,95700.0,68.5661,68.6898,68.5573,68.628,95700.0
2015-02-25 15:50:00,77.69,77.75,77.56,77.59,132800.0,68.6368,68.6898,68.5219,68.5484,132800.0
2015-02-26 09:30:00,77.98,78.34,77.68,78.17,82900.0,68.893,69.211,68.628,69.0609,82900.0
2015-02-26 09:40:00,78.17,78.35,78.11,78.12,106500.0,69.0609,69.2199,69.0078,69.0167,106500.0
2015-02-26 09:50:00,78.16,78.19,77.69,77.69,38900.0,69.052,69.0785,68.6368,68.6368,38900.0
2015-02-26 10:00:00,77.71,77.91,77.63,77.8,36900.0,68.6545,68.8311,68.5838,68.734,36900.0
2015-02-26 10:10:00,77.81,77.86,77.57,77.6,35900.0,68.7428,68.787,68.5308,68.5573,35900.0
2015-02-26 10:20:00,77.6,77.63,77.27,77.45,43700.0,68.5573,68.5838,68.2657,68.4248,43700.0
2015-02-26 10:30:00,77.42,77.54,77.27,77.35,35900.0,68.3982,68.5043,68.2657,68.3364,35900.0
2015-02-26 10:40:00,77.37,77.41,77.19,77.2,22400.0,68.3541,68.3894,68.1951,68.2039,22400.0
2015-02-26 10:50:00,77.25,77.25,77.02,77.09,46800.0,68.2481,68.2481,68.0449,68.1067,46800.0
2015-02-26 11:00:00,77.1,77.31,77.08,77.22,23100.0,68.1155,68.3011,68.0979,68.2216,23100.0
2015-02-26 11:10:00,77.22,77.32,77.17,77.19,35600.0,68.2216,68.3099,68.1774,68.1951,35600.0
2015-02-26 11:20:00,77.2,77.22,76.93,77.04,59600.0,68.2039,68.2216,67.9653,68.0625,59600.0
2015-02-26 11:30:00,77.04,77.09,77.0,77.05,23600.0,68.0625,68.1067,68.0272,68.0714,23600.0
2015-02-26 11:40:00,77.05,77.08,76.87,76.89,18100.0,68.0714,68.0979,67.9123,67.93,18100.0
2015-02-26 11:50:00,76.89,76.89,76.65,76.67,36900.0,67.93,67.93,67.718,67.7356,36900.0
2015-02-26 12:00:00,76.68,76.68,76.39,76.62,39100.0,67.7445,67.7445,67.4883,67.6915,39100.0
2015-02-26 12:10:00,76.62,76.7,76.27,76.32,27700.0,67.6915,67.7621,67.3823,67.4264,27700.0
2015-02-26 12:20:00,76.32,76.46,76.32,76.34,22000.0,67.4264,67.5501,67.4264,67.4441,22000.0
2015-02-26 12:30:00,76.37,76.44,76.32,76.41,23700.0,67.4706,67.5324,67.4264,67.5059,23700.0
2015-02-26 12:40:00,76.42,76.73,76.42,76.73,36800.0,67.5148,67.7887,67.5148,67.7887,36800.0
2015-02-26 12:50:00,76.73,77.05,76.73,76.91,108600.0,67.7887,68.0714,67.7887,67.9477,108600.0
2015-02-26 13:00:00,76.9,76.9,76.67,76.69,14500.0,67.9388,67.9388,67.7356,67.7533,14500.0
2015-02-26 13:10:00,76.67,76.8,76.62,76.74,42300.0,67.7356,67.8505,67.6915,67.7975,42300.0
2015-02-26 13:20:00,76.74,76.74,76.5,76.53,23100.0,67.7975,67.7975,67.5855,67.612,23100.0
2015-02-26 13:30:00,76.53,76.55,76.4,76.49,38500.0,67.612,67.6296,67.4971,67.5766,38500.0
2015-02-26 13:40:00,76.51,76.51,76.28,76.31,25400.0,67.5943,67.5943,67.3911,67.4176,25400.0
2015-02-26 13:50:00,76.31,76.48,76.19,76.48,47700.0,67.4176,67.5678,67.3116,67.5678,47700.0
2015-02-26 14:00:00,76.51,76.59,76.45,76.59,35400.0,67.5943,67.665,67.5413,67.665,35400.0
2015-02-26 14:10:00,76.59,76.92,76.58,76.89,147800.0,67.665,67.9565,67.6561,67.93,147800.0
2015-02-26 14:20:00,76.88,77.02,76.86,76.92,89000.0,67.9212,68.0449,67.9035,67.9565,89000.0
2015-02-26 14:30:00,76.91,76.91,76.67,76.82,46700.0,67.9477,67.9477,67.7356,67.8682,46700.0
2015-02-26 14:40:00,76.83,76.93,76.72,76.91,40200.0,67.877,67.9653,67.7798,67.9477,40200.0
2015-02-26 14:50:00,76.91,76.94,76.69,76.7,41100.0,67.9477,67.9742,67.7533,67.7621,41100.0
2015-02-26 15:00:00,76.71,76.71,76.53,76.66,47300.0,67.771,67.771,67.612,67.7268,47300.0
2015-02-26 15:10:00,76.66,76.95,76.66,76.92,43000.0,67.7268,67.983,67.7268,67.9565,43000.0
2015-02-26 15:20:00,76.92,76.93,76.75,76.89,45300.0,67.9565,67.9653,67.8063,67.93,45300.0
2015-02-26 15:30:00,76.88,76.94,76.78,76.8,43700.0,67.9212,67.9742,67.8328,67.8505,43700.0
2015-02-26 15:40:00,76.79,76.88,76.71,76.82,114000.0,67.8417,67.9212,67.771,67.8682,114000.0
2015-02-26 15:50:00,76.82,76.91,76.74,76.83,178800.0,67.8682,67.9477,67.7975,67.877,178800.0
2015-02-27 09:30:00,76.91,77.29,76.8,77.27,66800.0,67.9477,68.2834,67.8505,68.2657,66800.0
2015-02-27 09:40:00,77.27,77.5,77.01,77.01,32400.0,68.2657,68.4689,68.036,68.036,32400.0
2015-02-27 09:50:00,77.0,77.0,76.7,76.78,40100.0,68.0272,68.0272,67.7621,67.8328,40100.0
2015-02-27 10:00:00,76.8,77.05,76.79,76.9,37100.0,67.8505,68.0714,67.8417,67.9388,37100.0
2015-02-27 10:10:00,76.9,76.92,76.6,76.64,17900.0,67.9388,67.9565,67.6738,67.7091,17900.0
2015-02-27 10:20:00,76.65,76.74,76.64,76.68,27100.0,67.718,67.7975,67.7091,67.7445,27100.0
2015-02-27 10:30:00,76.68,76.71,76.54,76.59,33500.0,67.7445,67.771,67.6208,67.665,33500.0
2015-02-27 10:40:00,76.59,76.6,76.45,76.47,54300.0,67.665,67.6738,67.5413,67.559,54300.0
2015-02-27 10:50:00,76.47,76.47,76.24,76.26,143800.0,67.559,67.559,67.3558,67.3734,143800.0
2015-02-27 11:00:00,76.26,76.4,76.23,76.29,87900.0,67.3734,67.4971,67.3469,67.3999,87900.0
2015-02-27 11:10:00,76.29,76.29,76.18,76.21,31200.0,67.3999,67.3999,67.3027,67.3292,31200.0
2015-02-27 11:20:00,76.2,76.35,76.07,76.23,28000.0,67.3204,67.4529,67.2056,67.3469,28000.0
2015-02-27 11:30:00,76.22,76.45,76.22,76.44,19100.0,67.3381,67.5413,67.3381,67.5324,19100.0
2015-02-27 11:40:00,76.44,76.46,76.38,76.42,21000.0,67.5324,67.5501,67.4794,67.5148,21000.0
2015-02-27 11:50:00,76.44,76.51,76.42,76.5,12700.0,67.5324,67.5943,67.5148,67.5855,12700.0
2015-02-27 12:00:00,76.5,76.51,76.46,76.47,11000.0,67.5855,67.5943,67.5501,67.559,11000.0
2015-02-27 12:10:00,76.46,76.47,76.36,76.39,13700.0,67.5501,67.559,67.4618,67.4883,13700.0
2015-02-27 12:20:00,76.39,76.41,76.37,76.4,17700.0,67.4883,67.5059,67.4706,67.4971,17700.0
2015-02-27 12:30:00,76.4,76.43,76.38,76.42,14600.0,67.4971,67.5236,67.4794,67.5148,14600.0
2015-02-27 12:40:00,76.41,76.5,76.39,76.45,14900.0,67.5059,67.5855,67.4883,67.5413,14900.0
2015-02-27 12:50:00,76.43,76.47,76.33,76.35,11000.0,67.5236,67.559,67.4353,67.4529,11000.0
2015-02-27 13:00:00,76.36,76.47,76.35,76.46,30800.0,67.4618,67.559,67.4529,67.5501,30800.0
2015-02-27 13:10:00,76.45,76.49,76.43,76.45,26700.0,67.5413,67.5766,67.5236,67.5413,26700.0
2015-02-27 13:20:00,76.45,76.52,76.42,76.51,35100.0,67.5413,67.6031,67.5148,67.5943,35100.0
2015-02-27 13:30:00,76.49,76.49,76.41,76.42,24400.0,67.5766,67.5766,67.5059,67.5148,24400.0
2015-02-27 13:40:00,76.44,76.49,76.42,76.46,17400.0,67.5324,67.5766,67.5148,67.5501,17400.0
2015-02-27 13:50:00,76.45,76.52,76.45,76.51,25200.0,67.5413,67.6031,67.5413,67.5943,25200.0
2015-02-27 14:00:00,76.51,76.55,76.49,76.51,26900.0,67.5943,67.6296,67.5766,67.5943,26900.0
2015-02-27 14:10:00,76.5,76.51,76.42,76.42,28700.0,67.5855,67.5943,67.5148,67.5148,28700.0
2015-02-27 14:20:00,76.43,76.46,76.42,76.45,10900.0,67.5236,67.5501,67.5148,67.5413,10900.0
2015-02-27 14:30:00,76.44,76.51,76.38,76.41,24500.0,67.5324,67.5943,67.4794,67.5059,24500.0
2015-02-27 14:40:00,76.41,76.41,76.19,76.25,28800.0,67.5059,67.5059,67.3116,67.3646,28800.0
2015-02-27 14:50:00,76.22,76.23,76.18,76.21,18900.0,67.3381,67.3469,67.3027,67.3292,18900.0
2015-02-27 15:00:00,76.19,76.26,76.12,76.21,37600.0,67.3116,67.3734,67.2497,67.3292,37600.0
2015-02-27 15:10:00,76.21,76.31,76.2,76.3,30000.0,67.3292,67.4176,67.3204,67.4088,30000.0
2015-02-27 15:20:00,76.29,76.41,76.27,76.38,41200.0,67.3999,67.5059,67.3823,67.4794,41200.0
2015-02-27 15:30:00,76.39,76.42,76.32,76.4,46600.0,67.4883,67.5148,67.4264,67.4971,46600.0
2015-02-27 15:40:00,76.4,76.49,76.36,76.44,54100.0,67.4971,67.5766,67.4618,67.5324,54100.0
2015-02-27 15:50:00,76.46,76.57,76.42,76.42,143400.0,67.5501,67.6473,67.5148,67.5148,143400.0
2015-03-02 09:30:00,76.39,77.25,76.39,77.1,120100.0,67.4883,68.2481,67.4883,68.1155,120100.0
2015-03-02 09:40:00,77.1,77.54,77.05,77.5,40700.0,68.1155,68.5043,68.0714,68.4689,40700.0
2015-03-02 09:50:00,77.55,77.89,77.51,77.79,51900.0,68.5131,68.8135,68.4778,68.7251,51900.0
2015-03-02 10:00:00,77.78,77.91,77.68,77.77,101400.0,68.7163,68.8311,68.628,68.7075,101400.0
2015-03-02 10:10:00,77.77,78.35,77.75,78.3,75500.0,68.7075,69.2199,68.6898,69.1757,75500.0
2015-03-02 10:20:00,78.29,78.3,78.02,78.15,77000.0,69.1669,69.1757,68.9283,69.0432,77000.0
2015-03-02 10:30:00,78.16,78.33,78.07,78.32,39700.0,69.052,69.2022,68.9725,69.1934,39700.0
2015-03-02 10:40:00,78.33,78.4,78.24,78.34,40700.0,69.2022,69.264,69.1227,69.211,40700.0
2015-03-02 10:50:00,78.34,78.63,78.33,78.62,70900.0,69.211,69.4672,69.2022,69.4584,70900.0
2015-03-02 11:00:00,78.61,78.63,78.54,78.54,57400.0,69.4496,69.4672,69.3877,69.3877,57400.0
2015-03-02 11:10:00,78.55,78.55,78.24,78.4,36200.0,69.3966,69.3966,69.1227,69.264,36200.0
2015-03-02 11:20:00,78.41,78.52,78.22,78.22,34300.0,69.2729,69.3701,69.105,69.105,34300.0
2015-03-02 11:30:00,78.22,78.45,78.17,78.38,69000.0,69.105,69.3082,69.0609,69.2464,69000.0
2015-03-02 11:40:00,78.38,78.42,78.22,78.34,21700.0,69.2464,69.2817,69.105,69.211,21700.0
2015-03-02 11:50:00,78.34,78.36,78.29,78.31,15700.0,69.211,69.2287,69.1669,69.1845,15700.0
2015-03-02 12:00:00,78.32,78.32,78.21,78.21,10000.0,69.1934,69.1934,69.0962,69.0962,10000.0
2015-03-02 12:10:00,78.23,78.25,77.98,78.0,38900.0,69.1139,69.1315,68.893,68.9107,38900.0
2015-03-02 12:20:00,77.99,78.03,77.93,77.99,15700.0,68.9018,68.9372,68.8488,68.9018,15700.0
2015-03-02 12:30:00,77.97,78.01,77.93,77.93,13500.0,68.8842,68.9195,68.8488,68.8488,13500.0
2015-03-02 12:40:00,77.93,78.05,77.82,78.05,18100.0,68.8488,68.9548,68.7516,68.9548,18100.0
2015-03-02 12:50:00,78.06,78.18,77.95,78.16,19900.0,68.9637,69.0697,68.8665,69.052,19900.0
2015-03-02 13:00:00,78.16,78.2,78.07,78.08,25900.0,69.052,69.0874,68.9725,68.9813,25900.0
2015-03-02 13:10:00,78.09,78.3,78.08,78.26,27700.0,68.9902,69.1757,68.9813,69.1404,27700.0
2015-03-02 13:20:00,78.25,78.37,78.24,78.33,29100.0,69.1315,69.2375,69.1227,69.2022,29100.0
2015-03-02 13:30:00,78.34,78.36,78.26,78.36,30800.0,69.211,69.2287,69.1404,69.2287,30800.0
2015-03-02 13:40:00,78.38,78.58,78.38,78.57,22600.0,69.2464,69.4231,69.2464,69.4142,22600.0
2015-03-02 13:50:00,78.57,78.7,78.56,78.68,25200.0,69.4142,69.5291,69.4054,69.5114,25200.0
2015-03-02 14:00:00,78.68,78.75,78.64,78.68,25100.0,69.5114,69.5733,69.4761,69.5114,25100.0
2015-03-02 14:10:00,78.68,78.75,78.62,78.72,20400.0,69.5114,69.5733,69.4584,69.5468,20400.0
2015-03-02 14:20:00,78.74,78.8,78.7,78.7,20700.0,69.5644,69.6174,69.5291,69.5291,20700.0
2015-03-02 14:30:00,78.7,78.81,78.63,78.79,20800.0,69.5291,69.6263,69.4672,69.6086,20800.0
2015-03-02 14:40:00,78.8,78.81,78.64,78.71,35100.0,69.6174,69.6263,69.4761,69.5379,35100.0
2015-03-02 14:50:00,78.7,78.73,78.62,78.7,37100.0,69.5291,69.5556,69.4584,69.5291,37100.0
2015-03-02 15:00:00,78.7,78.97,78.64,78.95,63500.0,69.5291,69.7676,69.4761,69.75,63500.0
2015-03-02 15:10:00,78.95,79.14,78.94,79.09,55700.0,69.75,69.9178,69.7411,69.8736,55700.0
2015-03-02 15:20:00,79.09,79.09,78.93,79.06,69800.0,69.8736,69.8736,69.7323,69.8471,69800.0
2015-03-02 15:30:00,79.06,79.18,78.99,79.16,79100.0,69.8471,69.9532,69.7853,69.9355,79100.0
2015-03-02 15:40:00,79.15,79.2,79.08,79.15,109800.0,69.9267,69.9708,69.8648,69.9267,109800.0
2015-03-02 15:50:00,79.15,79.17,78.95,78.99,164100.0,69.9267,69.9443,69.75,69.7853,164100.0
2015-03-03 09:30:00,78.87,79.46,78.77,79.43,78700.0,69.6793,70.2005,69.5909,70.174,78700.0
2015-03-03 09:40:00,79.4,79.61,79.29,79.54,89800.0,70.1475,70.333,70.0503,70.2712,89800.0
2015-03-03 09:50:00,79.54,79.76,79.46,79.76,97100.0,70.2712,70.4656,70.2005,70.4656,97100.0
2015-03-03 10:00:00,79.78,80.21,79.66,79.71,212900.0,70.4832,70.8631,70.3772,70.4214,212900.0
2015-03-03 10:10:00,79.68,80.02,79.61,79.98,67700.0,70.3949,70.6953,70.333,70.6599,67700.0
2015-03-03 10:20:00,79.98,79.98,79.61,79.67,52300.0,70.6599,70.6599,70.333,70.3861,52300.0
2015-03-03 10:30:00,79.66,79.66,79.26,79.28,42300.0,70.3772,70.3772,70.0238,70.0415,42300.0
2015-03-03 10:40:00,79.28,79.39,79.18,79.19,47700.0,70.0415,70.1387,69.9532,69.962,47700.0
2015-03-03 10:50:00,79.19,79.32,79.15,79.2,40900.0,69.962,70.0768,69.9267,69.9708,40900.0
2015-03-03 11:00:00,79.2,79.43,79.19,79.43,42500.0,69.9708,70.174,69.962,70.174,42500.0
2015-03-03 11:10:00,79.43,79.56,79.43,79.45,52500.0,70.174,70.2889,70.174,70.1917,52500.0
2015-03-03 11:20:00,79.41,79.48,79.27,79.29,22700.0,70.1564,70.2182,70.0327,70.0503,22700.0
2015-03-03 11:30:00,79.28,79.28,79.15,79.21,43800.0,70.0415,70.0415,69.9267,69.9797,43800.0
2015-03-03 11:40:00,79.19,79.21,79.14,79.17,76100.0,69.962,69.9797,69.9178,69.9443,76100.0
2015-03-03 11:50:00,79.17,79.36,79.15,79.36,34400.0,69.9443,70.1122,69.9267,70.1122,34400.0
2015-03-03 12:00:00,79.34,79.48,79.31,79.39,70200.0,70.0945,70.2182,70.068,70.1387,70200.0
2015-03-03 12:10:00,79.39,79.58,79.27,79.37,88600.0,70.1387,70.3065,70.0327,70.121,88600.0
2015-03-03 12:20:00,79.36,79.36,79.2,79.23,107700.0,70.1122,70.1122,69.9708,69.9973,107700.0
2015-03-03 12:30:00,79.23,79.24,79.13,79.2,109000.0,69.9973,70.0062,69.909,69.9708,109000.0
2015-03-03 12:40:00,79.2,79.35,79.2,79.28,22500.0,69.9708,70.1033,69.9708,70.0415,22500.0
2015-03-03 12:50:00,79.28,79.5,79.28,79.48,24000.0,70.0415,70.2359,70.0415,70.2182,24000.0
2015-03-03 13:00:00,79.48,79.63,79.48,79.56,26100.0,70.2182,70.3507,70.2182,70.2889,26100.0
2015-03-03 13:10:00,79.55,79.55,79.32,79.39,90000.0,70.28,70.28,70.0768,70.1387,90000.0
2015-03-03 13:20:00,79.4,79.59,79.37,79.59,75300.0,70.1475,70.3154,70.121,70.3154,75300.0
2015-03-03 13:30:00,79.59,79.65,79.5,79.6,37100.0,70.3154,70.3684,70.2359,70.3242,37100.0
2015-03-03 13:40:00,79.61,79.62,79.44,79.53,36700.0,70.333,70.3419,70.1829,70.2624,36700.0
2015-03-03 13:50:00,79.54,79.6,79.43,79.47,24800.0,70.2712,70.3242,70.174,70.2094,24800.0
2015-03-03 14:00:00,79.47,79.69,79.44,79.65,38800.0,70.2094,70.4037,70.1829,70.3684,38800.0
2015-03-03 14:10:00,79.66,79.69,79.56,79.62,57700.0,70.3772,70.4037,70.2889,70.3419,57700.0
2015-03-03 14:20:00,79.62,79.69,79.57,79.66,33700.0,70.3419,70.4037,70.2977,70.3772,33700.0
2015-03-03 14:30:00,79.64,79.67,79.59,79.6,34000.0,70.3596,70.3861,70.3154,70.3242,34000.0
2015-03-03 14:40:00,79.6,79.61,79.48,79.58,42000.0,70.3242,70.333,70.2182,70.3065,42000.0
2015-03-03 14:50:00,79.59,79.78,79.57,79.76,30000.0,70.3154,70.4832,70.2977,70.4656,30000.0
2015-03-03 15:00:00,79.76,79.79,79.71,79.76,36000.0,70.4656,70.4921,70.4214,70.4656,36000.0
2015-03-03 15:10:00,79.76,79.77,79.54,79.57,78500.0,70.4656,70.4744,70.2712,70.2977,78500.0
2015-03-03 15:20:00,79.57,79.71,79.55,79.62,63700.0,70.2977,70.4214,70.28,70.3419,63700.0
2015-03-03 15:30:00,79.62,79.68,79.55,79.55,74500.0,70.3419,70.3949,70.28,70.28,74500.0
2015-03-03 15:40:00,79.56,79.66,79.55,79.62,119300.0,70.2889,70.3772,70.28,70.3419,119300.0
2015-03-03 15:50:00,79.63,79.64,79.57,79.63,148400.0,70.3507,70.3596,70.2977,70.3507,148400.0
2015-03-04 09:30:00,79.3,79.41,78.68,78.69,56600.0,70.0592,70.1564,69.5114,69.5203,56600.0
2015-03-04 09:40:00,78.71,78.72,78.42,78.58,22800.0,69.5379,69.5468,69.2817,69.4231,22800.0
2015-03-04 09:50:00,78.56,78.77,78.52,78.72,22800.0,69.4054,69.5909,69.3701,69.5468,22800.0
2015-03-04 10:00:00,78.7,78.76,78.55,78.58,55800.0,69.5291,69.5821,69.3966,69.4231,55800.0
2015-03-04 10:10:00,78.56,78.61,78.43,78.59,45500.0,69.4054,69.4496,69.2906,69.4319,45500.0
2015-03-04 10:20:00,78.61,78.73,78.52,78.63,43600.0,69.4496,69.5556,69.3701,69.4672,43600.0
2015-03-04 10:30:00,78.59,79.0,78.58,78.93,52700.0,69.4319,69.7941,69.4231,69.7323,52700.0
2015-03-04 10:40:00,78.92,79.0,78.89,79.0,63300.0,69.7235,69.7941,69.6969,69.7941,63300.0
2015-03-04 10:50:00,79.0,79.21,78.98,79.19,45000.0,69.7941,69.9797,69.7765,69.962,45000.0
2015-03-04 11:00:00,79.21,79.3,79.12,79.19,32000.0,69.9797,70.0592,69.9001,69.962,32000.0
2015-03-04 11:10:00,79.21,79.37,79.16,79.33,29600.0,69.9797,70.121,69.9355,70.0857,29600.0
2015-03-04 11:20:00,79.33,79.52,79.29,79.52,44100.0,70.0857,70.2535,70.0503,70.2535,44100.0
2015-03-04 11:30:00,79.53,79.77,79.52,79.73,73100.0,70.2624,70.4744,70.2535,70.4391,73100.0
2015-03-04 11:40:00,79.73,79.78,79.7,79.73,32700.0,70.4391,70.4832,70.4126,70.4391,32700.0
2015-03-04 11:50:00,79.72,79.73,79.52,79.59,36700.0,70.4302,70.4391,70.2535,70.3154,36700.0
2015-03-04 12:00:00,79.62,79.82,79.59,79.79,38900.0,70.3419,70.5186,70.3154,70.4921,38900.0
2015-03-04 12:10:00,79.79,80.01,79.79,79.99,42900.0,70.4921,70.6864,70.4921,70.6688,42900.0
2015-03-04 12:20:00,80.0,80.02,79.95,79.98,22400.0,70.6776,70.6953,70.6334,70.6599,22400.0
2015-03-04 12:30:00,79.96,80.19,79.96,80.16,42300.0,70.6423,70.8455,70.6423,70.819,42300.0
2015-03-04 12:40:00,80.16,80.26,80.09,80.09,37200.0,70.819,70.9073,70.7571,70.7571,37200.0
2015-03-04 12:50:00,80.09,80.09,79.92,79.97,15800.0,70.7571,70.7571,70.6069,70.6511,15800.0
2015-03-04 13:00:00,79.97,80.13,79.94,80.04,52500.0,70.6511,70.7925,70.6246,70.7129,52500.0
2015-03-04 13:10:00,80.06,80.07,79.99,80.04,21200.0,70.7306,70.7394,70.6688,70.7129,21200.0
2015-03-04 13:20:00,80.04,80.07,79.97,80.02,78300.0,70.7129,70.7394,70.6511,70.6953,78300.0
2015-03-04 13:30:00,80.02,80.05,79.8,79.85,18600.0,70.6953,70.7218,70.5009,70.5451,18600.0
2015-03-04 13:40:00,79.85,79.85,79.65,79.66,18300.0,70.5451,70.5451,70.3684,70.3772,18300.0
2015-03-04 13:50:00,79.65,79.73,79.61,79.63,20600.0,70.3684,70.4391,70.333,70.3507,20600.0
2015-03-04 14:00:00,79.64,79.92,79.62,79.92,32800.0,70.3596,70.6069,70.3419,70.6069,32800.0
2015-03-04 14:10:00,79.92,79.96,79.81,79.96,73600.0,70.6069,70.6423,70.5097,70.6423,73600.0
2015-03-04 14:20:00,79.95,80.03,79.89,79.89,28700.0,70.6334,70.7041,70.5804,70.5804,28700.0
2015-03-04 14:30:00,79.87,79.96,79.85,79.95,23800.0,70.5627,70.6423,70.5451,70.6334,23800.0
2015-03-04 14:40:00,79.95,80.14,79.95,80.08,39200.0,70.6334,70.8013,70.6334,70.7483,39200.0
2015-03-04 14:50:00,80.08,80.27,80.01,80.22,50300.0,70.7483,70.9161,70.6864,70.872,50300.0
2015-03-04 15:00:00,80.22,80.24,80.06,80.1,64000.0,70.872,70.8896,70.7306,70.7659,64000.0
2015-03-04 15:10:00,80.1,80.36,80.09,80.3,74700.0,70.7659,70.9956,70.7571,70.9426,74700.0
2015-03-04 15:20:00,80.3,80.4,80.22,80.27,56600.0,70.9426,71.031,70.872,70.9161,56600.0
2015-03-04 15:30:00,80.27,80.39,80.27,80.38,105300.0,70.9161,71.0222,70.9161,71.0133,105300.0
2015-03-04 15:40:00,80.39,80.42,80.31,80.38,115400.0,71.0222,71.0487,70.9515,71.0133,115400.0
2015-03-04 15:50:00,80.38,80.45,80.31,80.4,167100.0,71.0133,71.0752,70.9515,71.031,167100.0
2015-03-05 09:30:00,81.08,81.72,80.95,81.67,160300.0,71.6317,72.1972,71.5169,72.153,160300.0
2015-03-05 09:40:00,81.67,81.76,81.31,81.75,70100.0,72.153,72.2325,71.8349,72.2237,70100.0
2015-03-05 09:50:00,81.76,81.84,81.07,81.27,67900.0,72.2325,72.3032,71.6229,71.7996,67900.0
2015-03-05 10:00:00,81.27,81.37,81.15,81.28,78000.0,71.7996,71.888,71.6936,71.8084,78000.0
2015-03-05 10:10:00,81.28,81.53,81.26,81.52,40100.0,71.8084,72.0293,71.7908,72.0205,40100.0
2015-03-05 10:20:00,81.52,81.57,81.4,81.55,33800.0,72.0205,72.0646,71.9145,72.047,33800.0
2015-03-05 10:30:00,81.56,81.58,81.44,81.46,25500.0,72.0558,72.0735,71.9498,71.9675,25500.0
2015-03-05 10:40:00,81.46,81.68,81.41,81.67,26800.0,71.9675,72.1618,71.9233,72.153,26800.0
2015-03-05 10:50:00,81.67,81.67,81.5,81.56,27100.0,72.153,72.153,72.0028,72.0558,27100.0
2015-03-05 11:00:00,81.53,81.61,81.44,81.56,37800.0,72.0293,72.1,71.9498,72.0558,37800.0
2015-03-05 11:10:00,81.53,81.61,81.43,81.54,30200.0,72.0293,72.1,71.941,72.0381,30200.0
2015-03-05 11:20:00,81.58,81.63,81.42,81.51,22100.0,72.0735,72.1177,71.9321,72.0116,22100.0
2015-03-05 11:30:00,81.51,81.62,81.44,81.5,30400.0,72.0116,72.1088,71.9498,72.0028,30400.0
2015-03-05 11:40:00,81.5,81.58,81.41,81.48,33700.0,72.0028,72.0735,71.9233,71.9851,33700.0
2015-03-05 11:50:00,81.48,81.56,81.34,81.48,45300.0,71.9851,72.0558,71.8615,71.9851,45300.0
2015-03-05 12:00:00,81.46,81.47,81.26,81.36,41700.0,71.9675,71.9763,71.7908,71.8791,41700.0
2015-03-05 12:10:00,81.36,81.51,81.36,81.46,28600.0,71.8791,72.0116,71.8791,71.9675,28600.0
2015-03-05 12:20:00,81.45,81.51,81.23,81.35,33500.0,71.9586,72.0116,71.7643,71.8703,33500.0
2015-03-05 12:30:00,81.35,81.4,81.26,81.32,35200.0,71.8703,71.9145,71.7908,71.8438,35200.0
2015-03-05 12:40:00,81.31,81.4,81.31,81.36,32100.0,71.8349,71.9145,71.8349,71.8791,32100.0
2015-03-05 12:50:00,81.33,81.38,81.16,81.38,98500.0,71.8526,71.8968,71.7024,71.8968,98500.0
2015-03-05 13:00:00,81.38,81.42,81.31,81.33,32500.0,71.8968,71.9321,71.8349,71.8526,32500.0
2015-03-05 13:10:00,81.35,81.47,81.34,81.36,24300.0,71.8703,71.9763,71.8615,71.8791,24300.0
2015-03-05 13:20:00,81.33,81.45,81.24,81.43,23500.0,71.8526,71.9586,71.7731,71.941,23500.0
2015-03-05 13:30:00,81.44,81.47,81.27,81.41,28700.0,71.9498,71.9763,71.7996,71.9233,28700.0
2015-03-05 13:40:00,81.42,81.52,81.33,81.41,26800.0,71.9321,72.0205,71.8526,71.9233,26800.0
2015-03-05 13:50:00,81.4,81.45,81.26,81.45,16400.0,71.9145,71.9586,71.7908,71.9586,16400.0
2015-03-05 14:00:00,81.45,81.57,81.4,81.5,40500.0,71.9586,72.0646,71.9145,72.0028,40500.0
2015-03-05 14:10:00,81.5,81.65,81.49,81.61,29200.0,72.0028,72.1353,71.994,72.1,29200.0
2015-03-05 14:20:00,81.63,81.64,81.47,81.6,25300.0,72.1177,72.1265,71.9763,72.0912,25300.0
2015-03-05 14:30:00,81.6,81.69,81.57,81.61,28000.0,72.0912,72.1707,72.0646,72.1,28000.0
2015-03-05 14:40:00,81.6,81.75,81.57,81.71,31600.0,72.0912,72.2237,72.0646,72.1883,31600.0
2015-03-05 14:50:00,81.71,81.75,81.61,81.7,34800.0,72.1883,72.2237,72.1,72.1795,34800.0
2015-03-05 15:00:00,81.7,81.74,81.61,81.71,41100.0,72.1795,72.2148,72.1,72.1883,41100.0
2015-03-05 15:10:00,81.71,81.75,81.63,81.63,36100.0,72.1883,72.2237,72.1177,72.1177,36100.0
2015-03-05 15:20:00,81.64,81.67,81.55,81.64,42800.0,72.1265,72.153,72.047,72.1265,42800.0
2015-03-05 15:30:00,81.63,81.79,81.62,81.79,108000.0,72.1177,72.259,72.1088,72.259,108000.0
2015-03-05 15:40:00,81.78,81.84,81.54,81.57,148300.0,72.2502,72.3032,72.0381,72.0646,148300.0
2015-03-05 15:50:00,81.57,81.7,81.44,81.51,148300.0,72.0646,72.1795,71.9498,72.0116,148300.0
2015-03-06 09:30:00,80.65,80.79,80.45,80.62,70800.0,71.2519,71.3755,71.0752,71.2254,70800.0
2015-03-06 09:40:00,80.62,80.94,80.46,80.51,37500.0,71.2254,71.5081,71.084,71.1282,37500.0
2015-03-06 09:50:00,80.45,80.47,80.24,80.41,46000.0,71.0752,71.0928,70.8896,71.0398,46000.0
2015-03-06 10:00:00,80.43,80.62,80.43,80.53,36000.0,71.0575,71.2254,71.0575,71.1458,36000.0
2015-03-06 10:10:00,80.53,80.6,80.38,80.46,25300.0,71.1458,71.2077,71.0133,71.084,25300.0
2015-03-06 10:20:00,80.47,80.68,80.36,80.68,27700.0,71.0928,71.2784,70.9956,71.2784,27700.0
2015-03-06 10:30:00,80.65,80.93,80.64,80.91,33200.0,71.2519,71.4992,71.243,71.4816,33200.0
2015-03-06 10:40:00,80.91,80.92,80.71,80.77,18400.0,71.4816,71.4904,71.3049,71.3579,18400.0
2015-03-06 10:50:00,80.78,80.78,80.64,80.67,23400.0,71.3667,71.3667,71.243,71.2695,23400.0
2015-03-06 11:00:00,80.67,80.67,80.28,80.28,18700.0,71.2695,71.2695,70.925,70.925,18700.0
2015-03-06 11:10:00,80.27,80.3,79.93,80.0,31300.0,70.9161,70.9426,70.6158,70.6776,31300.0
2015-03-06 11:20:00,80.0,80.04,79.86,79.92,23800.0,70.6776,70.7129,70.5539,70.6069,23800.0
2015-03-06 11:30:00,79.87,79.92,79.78,79.85,29800.0,70.5627,70.6069,70.4832,70.5451,29800.0
2015-03-06 11:40:00,79.87,79.89,79.7,79.86,46300.0,70.5627,70.5804,70.4126,70.5539,46300.0
2015-03-06 11:50:00,79.83,79.97,79.77,79.92,31000.0,70.5274,70.6511,70.4744,70.6069,31000.0
2015-03-06 12:00:00,79.9,80.04,79.9,80.01,22500.0,70.5893,70.7129,70.5893,70.6864,22500.0
2015-03-06 12:10:00,80.03,80.05,79.88,79.91,21300.0,70.7041,70.7218,70.5716,70.5981,21300.0
2015-03-06 12:20:00,79.87,79.92,79.62,79.7,34200.0,70.5627,70.6069,70.3419,70.4126,34200.0
2015-03-06 12:30:00,79.71,79.84,79.7,79.84,20400.0,70.4214,70.5362,70.4126,70.5362,20400.0
2015-03-06 12:40:00,79.84,79.96,79.78,79.8,17200.0,70.5362,70.6423,70.4832,70.5009,17200.0
2015-03-06 12:50:00,79.8,79.81,79.62,79.79,16800.0,70.5009,70.5097,70.3419,70.4921,16800.0
2015-03-06 13:00:00,79.79,79.86,79.63,79.68,16200.0,70.4921,70.5539,70.3507,70.3949,16200.0
2015-03-06 13:10:00,79.67,79.74,79.6,79.68,13800.0,70.3861,70.4479,70.3242,70.3949,13800.0
2015-03-06 13:20:00,79.68,79.69,79.44,79.44,43400.0,70.3949,70.4037,70.1829,70.1829,43400.0
2015-03-06 13:30:00,79.45,79.45,79.31,79.33,46600.0,70.1917,70.1917,70.068,70.0857,46600.0
2015-03-06 13:40:00,79.31,79.36,79.05,79.27,47900.0,70.068,70.1122,69.8383,70.0327,47900.0
2015-03-06 13:50:00,79.27,79.52,79.17,79.46,53300.0,70.0327,70.2535,69.9443,70.2005,53300.0
2015-03-06 14:00:00,79.47,79.64,79.44,79.54,60200.0,70.2094,70.3596,70.1829,70.2712,60200.0
2015-03-06 14:10:00,79.56,79.6,79.24,79.41,48900.0,70.2889,70.3242,70.0062,70.1564,48900.0
2015-03-06 14:20:00,79.41,79.42,79.18,79.22,36000.0,70.1564,70.1652,69.9532,69.9885,36000.0
2015-03-06 14:30:00,79.21,79.35,79.21,79.25,36700.0,69.9797,70.1033,69.9797,70.015,36700.0
2015-03-06 14:40:00,79.25,79.27,79.04,79.22,58200.0,70.015,70.0327,69.8295,69.9885,58200.0
2015-03-06 14:50:00,79.22,79.37,79.16,79.32,47600.0,69.9885,70.121,69.9355,70.0768,47600.0
2015-03-06 15:00:00,79.32,79.51,79.29,79.35,43700.0,70.0768,70.2447,70.0503,70.1033,43700.0
2015-03-06 15:10:00,79.36,79.48,79.34,79.48,60400.0,70.1122,70.2182,70.0945,70.2182,60400.0
2015-03-06 15:20:00,79.47,79.57,79.45,79.51,89000.0,70.2094,70.2977,70.1917,70.2447,89000.0
2015-03-06 15:30:00,79.5,79.57,79.46,79.53,100900.0,70.2359,70.2977,70.2005,70.2624,100900.0
2015-03-06 15:40:00,79.52,79.52,79.41,79.43,181800.0,70.2535,70.2535,70.1564,70.174,181800.0
2015-03-06 15:50:00,79.45,79.58,79.42,79.57,169500.0,70.1917,70.3065,70.1652,70.2977,169500.0
2015-03-09 09:30:00,79.38,79.58,78.54,78.96,124500.0,70.1298,70.3065,69.3877,69.7588,124500.0
2015-03-09 09:40:00,78.94,78.99,78.46,78.85,69800.0,69.7411,69.7853,69.3171,69.6616,69800.0
2015-03-09 09:50:00,78.86,79.11,78.83,79.01,36200.0,69.6704,69.8913,69.6439,69.803,36200.0
2015-03-09 10:00:00,78.98,79.01,78.77,78.84,39100.0,69.7765,69.803,69.5909,69.6528,39100.0
2015-03-09 10:10:00,78.84,78.93,78.83,78.85,40700.0,69.6528,69.7323,69.6439,69.6616,40700.0
2015-03-09 10:20:00,78.85,78.89,78.57,78.59,44700.0,69.6616,69.6969,69.4142,69.4319,44700.0
2015-03-09 10:30:00,78.59,78.6,78.37,78.5,96500.0,69.4319,69.4407,69.2375,69.3524,96500.0
2015-03-09 10:40:00,78.51,78.87,78.47,78.56,71600.0,69.3612,69.6793,69.3259,69.4054,71600.0
2015-03-09 10:50:00,78.57,78.85,78.56,78.71,39500.0,69.4142,69.6616,69.4054,69.5379,39500.0
2015-03-09 11:00:00,78.71,78.93,78.69,78.82,35100.0,69.5379,69.7323,69.5203,69.6351,35100.0
2015-03-09 11:10:00,78.83,78.98,78.75,78.8,40400.0,69.6439,69.7765,69.5733,69.6174,40400.0
2015-03-09 11:20:00,78.8,79.0,78.77,78.94,78400.0,69.6174,69.7941,69.5909,69.7411,78400.0
2015-03-09 11:30:00,78.92,78.93,78.58,78.59,26200.0,69.7235,69.7323,69.4231,69.4319,26200.0
2015-03-09 11:40:00,78.59,78.68,78.54,78.66,28200.0,69.4319,69.5114,69.3877,69.4938,28200.0
2015-03-09 11:50:00,78.66,78.67,78.37,78.37,34600.0,69.4938,69.5026,69.2375,69.2375,34600.0
2015-03-09 12:00:00,78.4,78.43,78.12,78.15,67100.0,69.264,69.2906,69.0167,69.0432,67100.0
2015-03-09 12:10:00,78.15,78.35,78.09,78.19,38400.0,69.0432,69.2199,68.9902,69.0785,38400.0
2015-03-09 12:20:00,78.23,78.37,78.23,78.36,20700.0,69.1139,69.2375,69.1139,69.2287,20700.0
2015-03-09 12:30:00,78.35,78.41,78.28,78.3,23800.0,69.2199,69.2729,69.158,69.1757,23800.0
2015-03-09 12:40:00,78.28,78.35,78.21,78.24,28100.0,69.158,69.2199,69.0962,69.1227,28100.0
2015-03-09 12:50:00,78.24,78.62,78.24,78.59,29900.0,69.1227,69.4584,69.1227,69.4319,29900.0
2015-03-09 13:00:00,78.6,78.65,78.45,78.63,18900.0,69.4407,69.4849,69.3082,69.4672,18900.0
2015-03-09 13:10:00,78.64,78.76,78.62,78.74,17300.0,69.4761,69.5821,69.4584,69.5644,17300.0
2015-03-09 13:20:00,78.74,78.9,78.72,78.9,31000.0,69.5644,69.7058,69.5468,69.7058,31000.0
2015-03-09 13:30:00,78.93,79.0,78.8,78.82,35400.0,69.7323,69.7941,69.6174,69.6351,35400.0
2015-03-09 13:40:00,78.82,79.0,78.82,78.99,40600.0,69.6351,69.7941,69.6351,69.7853,40600.0
2015-03-09 13:50:00,78.99,79.11,78.91,78.91,39900.0,69.7853,69.8913,69.7146,69.7146,39900.0
2015-03-09 14:00:00,78.94,78.94,78.77,78.78,21400.0,69.7411,69.7411,69.5909,69.5998,21400.0
2015-03-09 14:10:00,78.77,78.8,78.62,78.63,33100.0,69.5909,69.6174,69.4584,69.4672,33100.0
2015-03-09 14:20:00,78.63,78.79,78.62,78.78,42000.0,69.4672,69.6086,69.4584,69.5998,42000.0
2015-03-09 14:30:00,78.76,78.78,78.67,78.75,30300.0,69.5821,69.5998,69.5026,69.5733,30300.0
2015-03-09 14:40:00,78.75,78.81,78.7,78.7,35600.0,69.5733,69.6263,69.5291,69.5291,35600.0
2015-03-09 14:50:00,78.7,78.8,78.7,78.8,34500.0,69.5291,69.6174,69.5291,69.6174,34500.0
2015-03-09 15:00:00,78.8,78.96,78.79,78.96,67800.0,69.6174,69.7588,69.6086,69.7588,67800.0
2015-03-09 15:10:00,78.96,78.97,78.82,78.82,53500.0,69.7588,69.7676,69.6351,69.6351,53500.0
2015-03-09 15:20:00,78.83,79.0,78.83,78.98,44200.0,69.6439,69.7941,69.6439,69.7765,44200.0
2015-03-09 15:30:00,78.98,79.13,78.97,79.07,85400.0,69.7765,69.909,69.7676,69.856,85400.0
2015-03-09 15:40:00,79.07,79.28,79.05,79.28,141200.0,69.856,70.0415,69.8383,70.0415,141200.0
2015-03-09 15:50:00,79.29,79.3,79.08,79.11,170700.0,70.0503,70.0592,69.8648,69.8913,170700.0
2015-03-10 09:30:00,78.16,78.38,78.0,78.27,68700.0,69.052,69.2464,68.9107,69.1492,68700.0
2015-03-10 09:40:00,78.31,78.32,78.08,78.19,33900.0,69.1845,69.1934,68.9813,69.0785,33900.0
2015-03-10 09:50:00,78.17,78.17,78.04,78.07,59000.0,69.0609,69.0609,68.946,68.9725,59000.0
2015-03-10 10:00:00,78.09,78.15,77.9,77.94,63600.0,68.9902,69.0432,68.8223,68.8577,63600.0
2015-03-10 10:10:00,77.94,77.97,77.56,77.59,52300.0,68.8577,68.8842,68.5219,68.5484,52300.0
2015-03-10 10:20:00,77.59,77.78,77.54,77.75,43100.0,68.5484,68.7163,68.5043,68.6898,43100.0
2015-03-10 10:30:00,77.76,77.77,77.63,77.69,36400.0,68.6986,68.7075,68.5838,68.6368,36400.0
2015-03-10 10:40:00,77.68,77.8,77.62,77.75,41800.0,68.628,68.734,68.5749,68.6898,41800.0
2015-03-10 10:50:00,77.75,77.76,77.66,77.66,23200.0,68.6898,68.6986,68.6103,68.6103,23200.0
2015-03-10 11:00:00,77.65,77.84,77.65,77.83,23200.0,68.6014,68.7693,68.6014,68.7605,23200.0
2015-03-10 11:10:00,77.84,77.93,77.81,77.91,25200.0,68.7693,68.8488,68.7428,68.8311,25200.0
2015-03-10 11:20:00,77.94,78.02,77.82,77.88,37500.0,68.8577,68.9283,68.7516,68.8046,37500.0
2015-03-10 11:30:00,77.88,77.99,77.83,77.85,29200.0,68.8046,68.9018,68.7605,68.7781,29200.0
2015-03-10 11:40:00,77.85,77.89,77.73,77.78,31600.0,68.7781,68.8135,68.6721,68.7163,31600.0
2015-03-10 11:50:00,77.77,77.82,77.67,77.67,34300.0,68.7075,68.7516,68.6191,68.6191,34300.0
2015-03-10 12:00:00,77.67,77.75,77.59,77.64,33800.0,68.6191,68.6898,68.5484,68.5926,33800.0
2015-03-10 12:10:00,77.67,77.8,77.62,77.69,61100.0,68.6191,68.734,68.5749,68.6368,61100.0
2015-03-10 12:20:00,77.7,77.73,77.58,77.69,41200.0,68.6456,68.6721,68.5396,68.6368,41200.0
2015-03-10 12:30:00,77.67,77.79,77.63,77.77,26900.0,68.6191,68.7251,68.5838,68.7075,26900.0
2015-03-10 12:40:00,77.76,77.93,77.74,77.87,40600.0,68.6986,68.8488,68.681,68.7958,40600.0
2015-03-10 12:50:00,77.86,77.98,77.79,77.92,20500.0,68.787,68.893,68.7251,68.84,20500.0
2015-03-10 13:00:00,77.93,78.05,77.93,77.93,24100.0,68.8488,68.9548,68.8488,68.8488,24100.0
2015-03-10 13:10:00,77.9,78.01,77.8,77.89,23100.0,68.8223,68.9195,68.734,68.8135,23100.0
2015-03-10 13:20:00,77.89,78.01,77.86,77.87,26700.0,68.8135,68.9195,68.787,68.7958,26700.0
2015-03-10 13:30:00,77.86,77.89,77.71,77.81,42200.0,68.787,68.8135,68.6545,68.7428,42200.0
2015-03-10 13:40:00,77.8,77.81,77.7,77.77,22100.0,68.734,68.7428,68.6456,68.7075,22100.0
2015-03-10 13:50:00,77.73,77.82,77.63,77.77,42500.0,68.6721,68.7516,68.5838,68.7075,42500.0
2015-03-10 14:00:00,77.79,77.91,77.72,77.85,13800.0,68.7251,68.8311,68.6633,68.7781,13800.0
2015-03-10 14:10:00,77.85,77.95,77.55,77.56,39000.0,68.7781,68.8665,68.5131,68.5219,39000.0
2015-03-10 14:20:00,77.57,77.62,77.52,77.57,61800.0,68.5308,68.5749,68.4866,68.5308,61800.0
2015-03-10 14:30:00,77.57,77.73,77.57,77.64,25000.0,68.5308,68.6721,68.5308,68.5926,25000.0
2015-03-10 14:40:00,77.61,77.7,77.55,77.6,36200.0,68.5661,68.6456,68.5131,68.5573,36200.0
2015-03-10 14:50:00,77.58,77.66,77.52,77.59,76500.0,68.5396,68.6103,68.4866,68.5484,76500.0
2015-03-10 15:00:00,77.59,77.72,77.56,77.72,54100.0,68.5484,68.6633,68.5219,68.6633,54100.0
2015-03-10 15:10:00,77.71,77.78,77.62,77.75,57500.0,68.6545,68.7163,68.5749,68.6898,57500.0
2015-03-10 15:20:00,77.76,77.93,77.73,77.88,91700.0,68.6986,68.8488,68.6721,68.8046,91700.0
2015-03-10 15:30:00,77.86,77.86,77.62,77.64,55000.0,68.787,68.787,68.5749,68.5926,55000.0
2015-03-10 15:40:00,77.65,77.84,77.64,77.82,77400.0,68.6014,68.7693,68.5926,68.7516,77400.0
2015-03-10 15:50:00,77.82,77.83,77.6,77.66,176500.0,68.7516,68.7605,68.5573,68.6103,176500.0
2015-03-11 09:30:00,77.6,78.09,77.53,78.08,129100.0,68.5573,68.9902,68.4954,68.9813,129100.0
2015-03-11 09:40:00,78.08,78.17,77.81,77.81,108800.0,68.9813,69.0609,68.7428,68.7428,108800.0
2015-03-11 09:50:00,77.82,77.84,77.61,77.62,35100.0,68.7516,68.7693,68.5661,68.5749,35100.0
2015-03-11 10:00:00,77.67,77.76,77.67,77.72,26400.0,68.6191,68.6986,68.6191,68.6633,26400.0
2015-03-11 10:10:00,77.72,77.77,77.53,77.53,49200.0,68.6633,68.7075,68.4954,68.4954,49200.0
2015-03-11 10:20:00,77.54,77.72,77.54,77.63,42900.0,68.5043,68.6633,68.5043,68.5838,42900.0
2015-03-11 10:30:00,77.64,77.75,77.45,77.5,125600.0,68.5926,68.6898,68.4248,68.4689,125600.0
2015-03-11 10:40:00,77.5,77.58,77.49,77.55,63900.0,68.4689,68.5396,68.4601,68.5131,63900.0
2015-03-11 10:50:00,77.55,77.65,77.44,77.6,48600.0,68.5131,68.6014,68.4159,68.5573,48600.0
2015-03-11 11:00:00,77.62,77.7,77.53,77.57,60600.0,68.5749,68.6456,68.4954,68.5308,60600.0
2015-03-11 11:10:00,77.59,77.73,77.54,77.54,29400.0,68.5484,68.6721,68.5043,68.5043,29400.0
2015-03-11 11:20:00,77.55,77.65,77.45,77.6,47600.0,68.5131,68.6014,68.4248,68.5573,47600.0
2015-03-11 11:30:00,77.58,77.58,77.45,77.51,23300.0,68.5396,68.5396,68.4248,68.4778,23300.0
2015-03-11 11:40:00,77.51,77.56,77.45,77.46,10600.0,68.4778,68.5219,68.4248,68.4336,10600.0
2015-03-11 11:50:00,77.48,77.48,77.32,77.33,30900.0,68.4513,68.4513,68.3099,68.3187,30900.0
2015-03-11 12:00:00,77.34,77.41,77.24,77.29,27100.0,68.3276,68.3894,68.2392,68.2834,27100.0
2015-03-11 12:10:00,77.31,77.51,77.29,77.48,14500.0,68.3011,68.4778,68.2834,68.4513,14500.0
2015-03-11 12:20:00,77.5,77.51,77.17,77.18,32700.0,68.4689,68.4778,68.1774,68.1862,32700.0
2015-03-11 12:30:00,77.19,77.36,77.09,77.36,65400.0,68.1951,68.3452,68.1067,68.3452,65400.0
2015-03-11 12:40:00,77.36,77.38,77.06,77.07,24400.0,68.3452,68.3629,68.0802,68.089,24400.0
2015-03-11 12:50:00,77.07,77.17,76.96,76.97,40700.0,68.089,68.1774,67.9919,68.0007,40700.0
2015-03-11 13:00:00,76.97,77.17,76.96,77.17,15700.0,68.0007,68.1774,67.9919,68.1774,15700.0
2015-03-11 13:10:00,77.17,77.23,77.05,77.06,19100.0,68.1774,68.2304,68.0714,68.0802,19100.0
2015-03-11 13:20:00,77.05,77.06,76.86,76.87,26000.0,68.0714,68.0802,67.9035,67.9123,26000.0
2015-03-11 13:30:00,76.89,76.89,76.68,76.85,23800.0,67.93,67.93,67.7445,67.8947,23800.0
2015-03-11 13:40:00,76.84,76.84,76.54,76.56,34500.0,67.8858,67.8858,67.6208,67.6385,34500.0
2015-03-11 13:50:00,76.56,76.73,76.54,76.68,27400.0,67.6385,67.7887,67.6208,67.7445,27400.0
2015-03-11 14:00:00,76.67,76.77,76.57,76.77,46000.0,67.7356,67.824,67.6473,67.824,46000.0
2015-03-11 14:10:00,76.78,76.94,76.73,76.92,37200.0,67.8328,67.9742,67.7887,67.9565,37200.0
2015-03-11 14:20:00,76.91,77.0,76.71,76.71,63300.0,67.9477,68.0272,67.771,67.771,63300.0
2015-03-11 14:30:00,76.72,76.78,76.63,76.7,46500.0,67.7798,67.8328,67.7003,67.7621,46500.0
2015-03-11 14:40:00,76.7,76.7,76.51,76.59,45900.0,67.7621,67.7621,67.5943,67.665,45900.0
2015-03-11 14:50:00,76.59,76.74,76.56,76.71,36300.0,67.665,67.7975,67.6385,67.771,36300.0
2015-03-11 15:00:00,76.69,76.71,76.55,76.55,38900.0,67.7533,67.771,67.6296,67.6296,38900.0
2015-03-11 15:10:00,76.55,76.59,76.35,76.35,66700.0,67.6296,67.665,67.4529,67.4529,66700.0
2015-03-11 15:20:00,76.36,76.5,76.35,76.4,71400.0,67.4618,67.5855,67.4529,67.4971,71400.0
2015-03-11 15:30:00,76.39,76.4,76.09,76.13,98500.0,67.4883,67.4971,67.2232,67.2586,98500.0
2015-03-11 15:40:00,76.13,76.21,76.08,76.1,164600.0,67.2586,67.3292,67.2144,67.2321,164600.0
2015-03-11 15:50:00,76.1,76.24,76.09,76.2,207700.0,67.2321,67.3558,67.2232,67.3204,207700.0
2015-03-12 09:30:00,76.66,76.91,76.58,76.82,66500.0,67.7268,67.9477,67.6561,67.8682,66500.0
2015-03-12 09:40:00,76.86,77.53,76.74,77.53,51200.0,67.9035,68.4954,67.7975,68.4954,51200.0
2015-03-12 09:50:00,77.58,77.77,77.41,77.48,66200.0,68.5396,68.7075,68.3894,68.4513,66200.0
2015-03-12 10:00:00,77.48,77.61,77.39,77.43,33300.0,68.4513,68.5661,68.3717,68.4071,33300.0
2015-03-12 10:10:00,77.43,77.45,77.06,77.1,56100.0,68.4071,68.4248,68.0802,68.1155,56100.0
2015-03-12 10:20:00,77.11,77.21,77.05,77.15,27700.0,68.1244,68.2127,68.0714,68.1597,27700.0
2015-03-12 10:30:00,77.16,77.48,77.16,77.45,29100.0,68.1685,68.4513,68.1685,68.4248,29100.0
2015-03-12 10:40:00,77.45,77.46,77.37,77.42,26700.0,68.4248,68.4336,68.3541,68.3982,26700.0
2015-03-12 10:50:00,77.44,77.63,77.42,77.56,21400.0,68.4159,68.5838,68.3982,68.5219,21400.0
2015-03-12 11:00:00,77.59,77.64,77.52,77.57,15300.0,68.5484,68.5926,68.4866,68.5308,15300.0
2015-03-12 11:10:00,77.57,77.8,77.55,77.76,15200.0,68.5308,68.734,68.5131,68.6986,15200.0
2015-03-12 11:20:00,77.79,77.92,77.78,77.86,35000.0,68.7251,68.84,68.7163,68.787,35000.0
2015-03-12 11:30:00,77.89,77.97,77.84,77.94,20200.0,68.8135,68.8842,68.7693,68.8577,20200.0
2015-03-12 11:40:00,77.93,77.99,77.79,77.81,20000.0,68.8488,68.9018,68.7251,68.7428,20000.0
2015-03-12 11:50:00,77.83,77.87,77.61,77.63,23400.0,68.7605,68.7958,68.5661,68.5838,23400.0
2015-03-12 12:00:00,77.63,77.72,77.59,77.68,22800.0,68.5838,68.6633,68.5484,68.628,22800.0
2015-03-12 12:10:00,77.69,77.84,77.62,77.83,34300.0,68.6368,68.7693,68.5749,68.7605,34300.0
2015-03-12 12:20:00,77.84,78.02,77.84,78.02,68400.0,68.7693,68.9283,68.7693,68.9283,68400.0
2015-03-12 12:30:00,78.01,78.06,77.97,78.01,26100.0,68.9195,68.9637,68.8842,68.9195,26100.0
2015-03-12 12:40:00,78.01,78.06,77.95,78.02,22000.0,68.9195,68.9637,68.8665,68.9283,22000.0
2015-03-12 12:50:00,78.02,78.15,78.01,78.12,27700.0,68.9283,69.0432,68.9195,69.0167,27700.0
2015-03-12 13:00:00,78.13,78.23,78.09,78.23,22100.0,69.0255,69.1139,68.9902,69.1139,22100.0
2015-03-12 13:10:00,78.26,78.28,78.19,78.26,22000.0,69.1404,69.158,69.0785,69.1404,22000.0
2015-03-12 13:20:00,78.25,78.27,78.11,78.14,11400.0,69.1315,69.1492,69.0078,69.0343,11400.0
2015-03-12 13:30:00,78.13,78.13,77.97,78.01,40600.0,69.0255,69.0255,68.8842,68.9195,40600.0
2015-03-12 13:40:00,78.0,78.22,77.98,78.17,25600.0,68.9107,69.105,68.893,69.0609,25600.0
2015-03-12 13:50:00,78.17,78.22,78.1,78.11,41700.0,69.0609,69.105,68.999,69.0078,41700.0
2015-03-12 14:00:00,78.13,78.19,77.99,78.0,21500.0,69.0255,69.0785,68.9018,68.9107,21500.0
2015-03-12 14:10:00,78.0,78.02,77.91,77.94,43200.0,68.9107,68.9283,68.8311,68.8577,43200.0
2015-03-12 14:20:00,77.93,78.23,77.93,78.08,28900.0,68.8488,69.1139,68.8488,68.9813,28900.0
2015-03-12 14:30:00,78.08,78.14,77.98,78.13,31200.0,68.9813,69.0343,68.893,69.0255,31200.0
2015-03-12 14:40:00,78.12,78.15,78.02,78.02,32700.0,69.0167,69.0432,68.9283,68.9283,32700.0
2015-03-12 14:50:00,78.0,78.12,77.97,78.1,25700.0,68.9107,69.0167,68.8842,68.999,25700.0
2015-03-12 15:00:00,78.1,78.34,78.1,78.33,25900.0,68.999,69.211,68.999,69.2022,25900.0
2015-03-12 15:10:00,78.34,78.4,78.14,78.14,35800.0,69.211,69.264,69.0343,69.0343,35800.0
2015-03-12 15:20:00,78.15,78.21,78.07,78.14,44600.0,69.0432,69.0962,68.9725,69.0343,44600.0
2015-03-12 15:30:00,78.14,78.32,78.1,78.31,96600.0,69.0343,69.1934,68.999,69.1845,96600.0
2015-03-12 15:40:00,78.31,78.34,78.25,78.31,78900.0,69.1845,69.211,69.1315,69.1845,78900.0
2015-03-12 15:50:00,78.31,78.41,78.22,78.35,180200.0,69.1845,69.2729,69.105,69.2199,180200.0
2015-03-13 09:30:00,77.78,78.52,77.73,78.5,117800.0,68.7163,69.3701,68.6721,69.3524,117800.0
2015-03-13 09:40:00,78.5,78.74,78.44,78.49,94600.0,69.3524,69.5644,69.2994,69.3436,94600.0
2015-03-13 09:50:00,78.5,78.52,78.29,78.31,57000.0,69.3524,69.3701,69.1669,69.1845,57000.0
2015-03-13 10:00:00,78.34,78.45,78.12,78.18,54100.0,69.211,69.3082,69.0167,69.0697,54100.0
2015-03-13 10:10:00,78.17,78.39,78.11,78.39,35700.0,69.0609,69.2552,69.0078,69.2552,35700.0
2015-03-13 10:20:00,78.39,78.44,78.04,78.09,52100.0,69.2552,69.2994,68.946,68.9902,52100.0
2015-03-13 10:30:00,78.09,78.4,78.09,78.36,41700.0,68.9902,69.264,68.9902,69.2287,41700.0
2015-03-13 10:40:00,78.35,78.43,78.03,78.17,35700.0,69.2199,69.2906,68.9372,69.0609,35700.0
2015-03-13 10:50:00,78.19,78.19,77.82,77.82,36000.0,69.0785,69.0785,68.7516,68.7516,36000.0
2015-03-13 11:00:00,77.79,77.92,77.6,77.72,86600.0,68.7251,68.84,68.5573,68.6633,86600.0
2015-03-13 11:10:00,77.75,77.86,77.47,77.48,43300.0,68.6898,68.787,68.4424,68.4513,43300.0
2015-03-13 11:20:00,77.47,77.61,77.42,77.56,53800.0,68.4424,68.5661,68.3982,68.5219,53800.0
2015-03-13 11:30:00,77.53,77.67,77.48,77.63,36700.0,68.4954,68.6191,68.4513,68.5838,36700.0
2015-03-13 11:40:00,77.62,77.78,77.61,77.72,31000.0,68.5749,68.7163,68.5661,68.6633,31000.0
2015-03-13 11:50:00,77.73,77.98,77.68,77.98,68600.0,68.6721,68.893,68.628,68.893,68600.0
2015-03-13 12:00:00,77.98,77.98,77.45,77.56,64100.0,68.893,68.893,68.4248,68.5219,64100.0
2015-03-13 12:10:00,77.55,77.56,77.17,77.24,29500.0,68.5131,68.5219,68.1774,68.2392,29500.0
2015-03-13 12:20:00,77.25,77.38,77.21,77.33,31800.0,68.2481,68.3629,68.2127,68.3187,31800.0
2015-03-13 12:30:00,77.37,77.75,77.33,77.7,27900.0,68.3541,68.6898,68.3187,68.6456,27900.0
2015-03-13 12:40:00,77.72,77.79,77.52,77.6,19800.0,68.6633,68.7251,68.4866,68.5573,19800.0
2015-03-13 12:50:00,77.64,77.8,77.53,77.8,22600.0,68.5926,68.734,68.4954,68.734,22600.0
2015-03-13 13:00:00,77.82,77.95,77.75,77.77,24600.0,68.7516,68.8665,68.6898,68.7075,24600.0
2015-03-13 13:10:00,77.77,77.85,77.69,77.78,26400.0,68.7075,68.7781,68.6368,68.7163,26400.0
2015-03-13 13:20:00,77.76,77.76,77.5,77.53,25200.0,68.6986,68.6986,68.4689,68.4954,25200.0
2015-03-13 13:30:00,77.54,77.61,77.49,77.59,29200.0,68.5043,68.5661,68.4601,68.5484,29200.0
2015-03-13 13:40:00,77.63,77.79,77.55,77.76,22700.0,68.5838,68.7251,68.5131,68.6986,22700.0
2015-03-13 13:50:00,77.76,77.84,77.74,77.74,32700.0,68.6986,68.7693,68.681,68.681,32700.0
2015-03-13 14:00:00,77.74,77.76,77.52,77.58,29400.0,68.681,68.6986,68.4866,68.5396,29400.0
2015-03-13 14:10:00,77.58,77.71,77.54,77.64,20400.0,68.5396,68.6545,68.5043,68.5926,20400.0
2015-03-13 14:20:00,77.64,77.64,77.52,77.62,27100.0,68.5926,68.5926,68.4866,68.5749,27100.0
2015-03-13 14:30:00,77.61,77.61,77.37,77.37,35100.0,68.5661,68.5661,68.3541,68.3541,35100.0
2015-03-13 14:40:00,77.37,77.37,77.19,77.2,45900.0,68.3541,68.3541,68.1951,68.2039,45900.0
2015-03-13 14:50:00,77.2,77.22,76.91,77.11,64100.0,68.2039,68.2216,67.9477,68.1244,64100.0
2015-03-13 15:00:00,77.14,77.21,77.06,77.13,43600.0,68.1509,68.2127,68.0802,68.142,43600.0
2015-03-13 15:10:00,77.13,77.3,77.07,77.22,44900.0,68.142,68.2922,68.089,68.2216,44900.0
2015-03-13 15:20:00,77.22,77.31,77.11,77.31,54100.0,68.2216,68.3011,68.1244,68.3011,54100.0
2015-03-13 15:30:00,77.32,77.48,77.12,77.44,69200.0,68.3099,68.4513,68.1332,68.4159,69200.0
2015-03-13 15:40:00,77.47,77.66,77.33,77.35,79000.0,68.4424,68.6103,68.3187,68.3364,79000.0
2015-03-13 15:50:00,77.35,77.67,77.35,77.56,137700.0,68.3364,68.6191,68.3364,68.5219,137700.0
2015-03-16 09:30:00,78.38,78.43,78.04,78.04,60500.0,69.2464,69.2906,68.946,68.946,60500.0
2015-03-16 09:40:00,78.08,78.21,77.79,77.93,33000.0,68.9813,69.0962,68.7251,68.8488,33000.0
2015-03-16 09:50:00,77.95,78.02,77.74,77.9,37800.0,68.8665,68.9283,68.681,68.8223,37800.0
2015-03-16 10:00:00,77.92,78.22,77.89,78.22,49200.0,68.84,69.105,68.8135,69.105,49200.0
2015-03-16 10:10:00,78.23,78.56,78.18,78.56,38700.0,69.1139,69.4054,69.0697,69.4054,38700.0
2015-03-16 10:20:00,78.58,78.71,78.5,78.53,32800.0,69.4231,69.5379,69.3524,69.3789,32800.0
2015-03-16 10:30:00,78.53,78.6,78.44,78.5,18400.0,69.3789,69.4407,69.2994,69.3524,18400.0
2015-03-16 10:40:00,78.5,78.5,78.29,78.41,18800.0,69.3524,69.3524,69.1669,69.2729,18800.0
2015-03-16 10:50:00,78.39,78.57,78.35,78.52,16000.0,69.2552,69.4142,69.2199,69.3701,16000.0
2015-03-16 11:00:00,78.52,78.81,78.48,78.79,31600.0,69.3701,69.6263,69.3347,69.6086,31600.0
2015-03-16 11:10:00,78.81,78.92,78.7,78.7,34700.0,69.6263,69.7235,69.5291,69.5291,34700.0
2015-03-16 11:20:00,78.7,78.85,78.69,78.75,27800.0,69.5291,69.6616,69.5203,69.5733,27800.0
2015-03-16 11:30:00,78.75,78.96,78.75,78.93,37600.0,69.5733,69.7588,69.5733,69.7323,37600.0
2015-03-16 11:40:00,78.93,79.04,78.86,78.91,43300.0,69.7323,69.8295,69.6704,69.7146,43300.0
2015-03-16 11:50:00,78.92,79.17,78.92,79.16,34800.0,69.7235,69.9443,69.7235,69.9355,34800.0
2015-03-16 12:00:00,79.15,79.26,79.15,79.24,38100.0,69.9267,70.0238,69.9267,70.0062,38100.0
2015-03-16 12:10:00,79.24,79.24,79.02,79.04,18400.0,70.0062,70.0062,69.8118,69.8295,18400.0
2015-03-16 12:20:00,79.05,79.26,79.03,79.22,16900.0,69.8383,70.0238,69.8206,69.9885,16900.0
2015-03-16 12:30:00,79.21,79.21,78.95,78.96,39000.0,69.9797,69.9797,69.75,69.7588,39000.0
2015-03-16 12:40:00,78.96,79.17,78.96,79.09,14800.0,69.7588,69.9443,69.7588,69.8736,14800.0
2015-03-16 12:50:00,79.09,79.21,79.05,79.11,16700.0,69.8736,69.9797,69.8383,69.8913,16700.0
2015-03-16 13:00:00,79.11,79.11,78.85,78.85,16000.0,69.8913,69.8913,69.6616,69.6616,16000.0
2015-03-16 13:10:00,78.84,78.85,78.58,78.81,54800.0,69.6528,69.6616,69.4231,69.6263,54800.0
2015-03-16 13:20:00,78.82,78.93,78.81,78.82,14500.0,69.6351,69.7323,69.6263,69.6351,14500.0
2015-03-16 13:30:00,78.82,78.96,78.75,78.96,13900.0,69.6351,69.7588,69.5733,69.7588,13900.0
2015-03-16 13:40:00,78.96,79.0,78.78,78.78,28700.0,69.7588,69.7941,69.5998,69.5998,28700.0
2015-03-16 13:50:00,78.78,78.82,78.73,78.8,15100.0,69.5998,69.6351,69.5556,69.6174,15100.0
2015-03-16 14:00:00,78.8,78.8,78.59,78.6,23500.0,69.6174,69.6174,69.4319,69.4407,23500.0
2015-03-16 14:10:00,78.6,78.74,78.44,78.62,45300.0,69.4407,69.5644,69.2994,69.4584,45300.0
2015-03-16 14:20:00,78.64,78.73,78.62,78.62,20600.0,69.4761,69.5556,69.4584,69.4584,20600.0
2015-03-16 14:30:00,78.64,78.75,78.63,78.75,24000.0,69.4761,69.5733,69.4672,69.5733,24000.0
2015-03-16 14:40:00,78.75,78.93,78.74,78.81,22000.0,69.5733,69.7323,69.5644,69.6263,22000.0
2015-03-16 14:50:00,78.81,79.01,78.8,78.99,23500.0,69.6263,69.803,69.6174,69.7853,23500.0
2015-03-16 15:00:00,79.0,79.05,78.89,78.89,38200.0,69.7941,69.8383,69.6969,69.6969,38200.0
2015-03-16 15:10:00,78.9,78.95,78.85,78.88,39600.0,69.7058,69.75,69.6616,69.6881,39600.0
2015-03-16 15:20:00,78.88,79.02,78.87,79.02,40800.0,69.6881,69.8118,69.6793,69.8118,40800.0
2015-03-16 15:30:00,79.02,79.11,78.86,78.92,50600.0,69.8118,69.8913,69.6704,69.7235,50600.0
2015-03-16 15:40:00,78.92,79.07,78.91,78.99,59800.0,69.7235,69.856,69.7146,69.7853,59800.0
2015-03-16 15:50:00,79.0,79.05,78.97,79.01,101600.0,69.7941,69.8383,69.7676,69.803,101600.0
2015-03-17 09:30:00,78.39,78.42,77.77,77.93,74800.0,69.2552,69.2817,68.7075,68.8488,74800.0
2015-03-17 09:40:00,77.91,78.11,77.58,77.58,46900.0,68.8311,69.0078,68.5396,68.5396,46900.0
2015-03-17 09:50:00,77.55,77.72,77.39,77.67,22200.0,68.5131,68.6633,68.3717,68.6191,22200.0
2015-03-17 10:00:00,77.61,77.9,77.61,77.85,21300.0,68.5661,68.8223,68.5661,68.7781,21300.0
2015-03-17 10:10:00,77.84,78.11,77.83,78.11,23300.0,68.7693,69.0078,68.7605,69.0078,23300.0
2015-03-17 10:20:00,78.16,78.34,78.13,78.34,13400.0,69.052,69.211,69.0255,69.211,13400.0
2015-03-17 10:30:00,78.35,78.54,78.34,78.54,32900.0,69.2199,69.3877,69.211,69.3877,32900.0
2015-03-17 10:40:00,78.54,78.76,78.54,78.61,79300.0,69.3877,69.5821,69.3877,69.4496,79300.0
2015-03-17 10:50:00,78.55,78.57,78.09,78.15,19900.0,69.3966,69.4142,68.9902,69.0432,19900.0
2015-03-17 11:00:00,78.12,78.12,77.92,77.92,10600.0,69.0167,69.0167,68.84,68.84,10600.0
2015-03-17 11:10:00,77.91,77.91,77.67,77.67,24000.0,68.8311,68.8311,68.6191,68.6191,24000.0
2015-03-17 11:20:00,77.67,77.94,77.67,77.85,20200.0,68.6191,68.8577,68.6191,68.7781,20200.0
2015-03-17 11:30:00,77.85,77.87,77.67,77.69,21100.0,68.7781,68.7958,68.6191,68.6368,21100.0
2015-03-17 11:40:00,77.69,77.74,77.62,77.64,17600.0,68.6368,68.681,68.5749,68.5926,17600.0
2015-03-17 11:50:00,77.63,77.73,77.52,77.73,18400.0,68.5838,68.6721,68.4866,68.6721,18400.0
2015-03-17 12:00:00,77.73,77.76,77.64,77.66,12600.0,68.6721,68.6986,68.5926,68.6103,12600.0
2015-03-17 12:10:00,77.68,77.75,77.63,77.71,9500.0,68.628,68.6898,68.5838,68.6545,9500.0
2015-03-17 12:20:00,77.72,77.77,77.68,77.77,13400.0,68.6633,68.7075,68.628,68.7075,13400.0
2015-03-17 12:30:00,77.74,77.81,77.68,77.81,28700.0,68.681,68.7428,68.628,68.7428,28700.0
2015-03-17 12:40:00,77.81,77.88,77.78,77.84,7000.0,68.7428,68.8046,68.7163,68.7693,7000.0
2015-03-17 12:50:00,77.83,77.85,77.73,77.75,13000.0,68.7605,68.7781,68.6721,68.6898,13000.0
2015-03-17 13:00:00,77.73,77.85,77.73,77.83,14600.0,68.6721,68.7781,68.6721,68.7605,14600.0
2015-03-17 13:10:00,77.83,77.97,77.8,77.88,7100.0,68.7605,68.8842,68.734,68.8046,7100.0
2015-03-17 13:20:00,77.89,77.94,77.78,77.82,13000.0,68.8135,68.8577,68.7163,68.7516,13000.0
2015-03-17 13:30:00,77.8,77.81,77.65,77.66,24800.0,68.734,68.7428,68.6014,68.6103,24800.0
2015-03-17 13:40:00,77.64,77.68,77.62,77.65,13000.0,68.5926,68.628,68.5749,68.6014,13000.0
2015-03-17 13:50:00,77.66,77.77,77.63,77.71,27800.0,68.6103,68.7075,68.5838,68.6545,27800.0
2015-03-17 14:00:00,77.69,77.75,77.6,77.62,18300.0,68.6368,68.6898,68.5573,68.5749,18300.0
2015-03-17 14:10:00,77.64,77.75,77.64,77.71,10700.0,68.5926,68.6898,68.5926,68.6545,10700.0
2015-03-17 14:20:00,77.71,77.71,77.48,77.49,19500.0,68.6545,68.6545,68.4513,68.4601,19500.0
2015-03-17 14:30:00,77.5,77.52,77.38,77.39,35600.0,68.4689,68.4866,68.3629,68.3717,35600.0
2015-03-17 14:40:00,77.38,77.48,77.34,77.48,24500.0,68.3629,68.4513,68.3276,68.4513,24500.0
2015-03-17 14:50:00,77.48,77.52,77.43,77.47,56500.0,68.4513,68.4866,68.4071,68.4424,56500.0
2015-03-17 15:00:00,77.47,77.52,77.39,77.52,23600.0,68.4424,68.4866,68.3717,68.4866,23600.0
2015-03-17 15:10:00,77.52,77.61,77.46,77.56,28700.0,68.4866,68.5661,68.4336,68.5219,28700.0
2015-03-17 15:20:00,77.55,77.63,77.54,77.59,19600.0,68.5131,68.5838,68.5043,68.5484,19600.0
2015-03-17 15:30:00,77.6,77.72,77.56,77.58,42200.0,68.5573,68.6633,68.5219,68.5396,42200.0
2015-03-17 15:40:00,77.57,77.57,77.31,77.4,67300.0,68.5308,68.5308,68.3011,68.3806,67300.0
2015-03-17 15:50:00,77.41,77.42,77.14,77.17,232300.0,68.3894,68.3982,68.1509,68.1774,232300.0
2015-03-18 09:30:00,77.01,77.44,76.8,77.38,76300.0,68.036,68.4159,67.8505,68.3629,76300.0
2015-03-18 09:40:00,77.38,77.49,77.14,77.36,30200.0,68.3629,68.4601,68.1509,68.3452,30200.0
2015-03-18 09:50:00,77.35,77.39,76.92,77.09,34000.0,68.3364,68.3717,67.9565,68.1067,34000.0
2015-03-18 10:00:00,77.1,77.2,77.0,77.16,39500.0,68.1155,68.2039,68.0272,68.1685,39500.0
2015-03-18 10:10:00,77.16,77.38,77.11,77.11,48500.0,68.1685,68.3629,68.1244,68.1244,48500.0
2015-03-18 10:20:00,77.12,77.17,76.98,77.0,38600.0,68.1332,68.1774,68.0095,68.0272,38600.0
2015-03-18 10:30:00,76.99,77.15,76.89,77.13,25600.0,68.0184,68.1597,67.93,68.142,25600.0
2015-03-18 10:40:00,77.14,77.37,77.1,77.28,39600.0,68.1509,68.3541,68.1155,68.2746,39600.0
2015-03-18 10:50:00,77.27,77.52,77.27,77.5,15100.0,68.2657,68.4866,68.2657,68.4689,15100.0
2015-03-18 11:00:00,77.49,77.71,77.49,77.67,50200.0,68.4601,68.6545,68.4601,68.6191,50200.0
2015-03-18 11:10:00,77.69,77.78,77.5,77.76,37100.0,68.6368,68.7163,68.4689,68.6986,37100.0
2015-03-18 11:20:00,77.78,77.78,77.56,77.58,59300.0,68.7163,68.7163,68.5219,68.5396,59300.0
2015-03-18 11:30:00,77.55,77.59,77.31,77.36,29700.0,68.5131,68.5484,68.3011,68.3452,29700.0
2015-03-18 11:40:00,77.37,77.58,77.35,77.48,14800.0,68.3541,68.5396,68.3364,68.4513,14800.0
2015-03-18 11:50:00,77.48,77.57,77.4,77.57,15000.0,68.4513,68.5308,68.3806,68.5308,15000.0
2015-03-18 12:00:00,77.54,77.68,77.47,77.6,15800.0,68.5043,68.628,68.4424,68.5573,15800.0
2015-03-18 12:10:00,77.62,77.87,77.6,77.75,31600.0,68.5749,68.7958,68.5573,68.6898,31600.0
2015-03-18 12:20:00,77.69,77.79,77.65,77.66,20900.0,68.6368,68.7251,68.6014,68.6103,20900.0
2015-03-18 12:30:00,77.65,77.78,77.6,77.78,9600.0,68.6014,68.7163,68.5573,68.7163,9600.0
2015-03-18 12:40:00,77.81,77.81,77.61,77.68,18500.0,68.7428,68.7428,68.5661,68.628,18500.0
2015-03-18 12:50:00,77.69,77.74,77.61,77.65,19800.0,68.6368,68.681,68.5661,68.6014,19800.0
2015-03-18 13:00:00,77.67,77.72,77.57,77.64,9900.0,68.6191,68.6633,68.5308,68.5926,9900.0
2015-03-18 13:10:00,77.62,77.64,77.44,77.46,12100.0,68.5749,68.5926,68.4159,68.4336,12100.0
2015-03-18 13:20:00,77.47,77.51,77.36,77.38,17000.0,68.4424,68.4778,68.3452,68.3629,17000.0
2015-03-18 13:30:00,77.37,77.42,77.23,77.24,15300.0,68.3541,68.3982,68.2304,68.2392,15300.0
2015-03-18 13:40:00,77.26,77.34,77.21,77.24,14800.0,68.2569,68.3276,68.2127,68.2392,14800.0
2015-03-18 13:50:00,77.24,77.52,77.21,77.38,16600.0,68.2392,68.4866,68.2127,68.3629,16600.0
2015-03-18 14:00:00,77.38,78.5,77.34,78.29,112300.0,68.3629,69.3524,68.3276,69.1669,112300.0
2015-03-18 14:10:00,78.25,78.59,78.25,78.5,62200.0,69.1315,69.4319,69.1315,69.3524,62200.0
2015-03-18 14:20:00,78.47,78.52,78.07,78.31,106100.0,69.3259,69.3701,68.9725,69.1845,106100.0
2015-03-18 14:30:00,78.32,78.49,78.27,78.29,50900.0,69.1934,69.3436,69.1492,69.1669,50900.0
2015-03-18 14:40:00,78.31,78.59,78.3,78.46,40800.0,69.1845,69.4319,69.1757,69.3171,40800.0
2015-03-18 14:50:00,78.46,78.7,78.45,78.65,29900.0,69.3171,69.5291,69.3082,69.4849,29900.0
2015-03-18 15:00:00,78.65,78.99,78.62,78.96,52800.0,69.4849,69.7853,69.4584,69.7588,52800.0
2015-03-18 15:10:00,78.96,79.11,78.94,79.03,43900.0,69.7588,69.8913,69.7411,69.8206,43900.0
2015-03-18 15:20:00,79.04,79.08,78.86,78.87,58300.0,69.8295,69.8648,69.6704,69.6793,58300.0
2015-03-18 15:30:00,78.88,79.01,78.86,78.92,47400.0,69.6881,69.803,69.6704,69.7235,47400.0
2015-03-18 15:40:00,78.92,78.96,78.75,78.75,59700.0,69.7235,69.7588,69.5733,69.5733,59700.0
2015-03-18 15:50:00,78.75,78.83,78.73,78.78,95500.0,69.5733,69.6439,69.5556,69.5998,95500.0
2015-03-19 09:30:00,79.01,79.77,78.74,79.77,122500.0,69.803,70.4744,69.5644,70.4744,122500.0
2015-03-19 09:40:00,79.74,80.0,79.63,79.7,63200.0,70.4479,70.6776,70.3507,70.4126,63200.0
2015-03-19 09:50:00,79.67,79.89,79.22,79.83,49500.0,70.3861,70.5804,69.9885,70.5274,49500.0
2015-03-19 10:00:00,79.83,80.0,79.79,79.98,39000.0,70.5274,70.6776,70.4921,70.6599,39000.0
2015-03-19 10:10:00,79.97,80.11,79.75,80.01,54900.0,70.6511,70.7748,70.4567,70.6864,54900.0
2015-03-19 10:20:00,80.01,80.12,79.98,80.03,44200.0,70.6864,70.7836,70.6599,70.7041,44200.0
2015-03-19 10:30:00,80.03,80.03,79.86,79.92,40400.0,70.7041,70.7041,70.5539,70.6069,40400.0
2015-03-19 10:40:00,79.93,79.94,79.81,79.82,38100.0,70.6158,70.6246,70.5097,70.5186,38100.0
2015-03-19 10:50:00,79.83,79.91,79.8,79.87,29300.0,70.5274,70.5981,70.5009,70.5627,29300.0
2015-03-19 11:00:00,79.86,79.86,79.58,79.6,27500.0,70.5539,70.5539,70.3065,70.3242,27500.0
2015-03-19 11:10:00,79.6,79.8,79.51,79.79,32700.0,70.3242,70.5009,70.2447,70.4921,32700.0
2015-03-19 11:20:00,79.8,79.85,79.53,79.53,66200.0,70.5009,70.5451,70.2624,70.2624,66200.0
2015-03-19 11:30:00,79.53,79.53,79.35,79.38,20900.0,70.2624,70.2624,70.1033,70.1298,20900.0
2015-03-19 11:40:00,79.39,79.39,79.3,79.3,19000.0,70.1387,70.1387,70.0592,70.0592,19000.0
2015-03-19 11:50:00,79.3,79.32,79.25,79.28,26600.0,70.0592,70.0768,70.015,70.0415,26600.0
2015-03-19 12:00:00,79.25,79.32,79.22,79.25,28600.0,70.015,70.0768,69.9885,70.015,28600.0
2015-03-19 12:10:00,79.24,79.24,78.91,78.92,61400.0,70.0062,70.0062,69.7146,69.7235,61400.0
2015-03-19 12:20:00,78.92,79.08,78.72,79.06,132800.0,69.7235,69.8648,69.5468,69.8471,132800.0
2015-03-19 12:30:00,79.08,79.1,78.9,79.04,49200.0,69.8648,69.8825,69.7058,69.8295,49200.0
2015-03-19 12:40:00,79.06,79.1,79.03,79.1,17500.0,69.8471,69.8825,69.8206,69.8825,17500.0
2015-03-19 12:50:00,79.08,79.08,78.92,78.94,10400.0,69.8648,69.8648,69.7235,69.7411,10400.0
2015-03-19 13:00:00,78.93,79.1,78.92,78.96,26800.0,69.7323,69.8825,69.7235,69.7588,26800.0
2015-03-19 13:10:00,78.98,79.41,78.98,79.37,37400.0,69.7765,70.1564,69.7765,70.121,37400.0
2015-03-19 13:20:00,79.37,79.58,79.37,79.57,22500.0,70.121,70.3065,70.121,70.2977,22500.0
2015-03-19 13:30:00,79.57,79.66,79.56,79.63,18400.0,70.2977,70.3772,70.2889,70.3507,18400.0
2015-03-19 13:40:00,79.61,79.62,79.51,79.54,10200.0,70.333,70.3419,70.2447,70.2712,10200.0
2015-03-19 13:50:00,79.58,79.58,79.47,79.47,17600.0,70.3065,70.3065,70.2094,70.2094,17600.0
2015-03-19 14:00:00,79.48,79.7,79.47,79.69,19400.0,70.2182,70.4126,70.2094,70.4037,19400.0
2015-03-19 14:10:00,79.71,79.77,79.5,79.5,20400.0,70.4214,70.4744,70.2359,70.2359,20400.0
2015-03-19 14:20:00,79.5,79.71,79.44,79.66,21000.0,70.2359,70.4214,70.1829,70.3772,21000.0
2015-03-19 14:30:00,79.69,79.7,79.52,79.6,19800.0,70.4037,70.4126,70.2535,70.3242,19800.0
2015-03-19 14:40:00,79.61,79.77,79.61,79.75,30500.0,70.333,70.4744,70.333,70.4567,30500.0
2015-03-19 14:50:00,79.76,79.85,79.72,79.8,25500.0,70.4656,70.5451,70.4302,70.5009,25500.0
2015-03-19 15:00:00,79.8,79.83,79.63,79.69,37300.0,70.5009,70.5274,70.3507,70.4037,37300.0
2015-03-19 15:10:00,79.7,79.89,79.65,79.83,39700.0,70.4126,70.5804,70.3684,70.5274,39700.0
2015-03-19 15:20:00,79.83,79.85,79.58,79.79,79100.0,70.5274,70.5451,70.3065,70.4921,79100.0
2015-03-19 15:30:00,79.79,79.97,79.78,79.86,80800.0,70.4921,70.6511,70.4832,70.5539,80800.0
2015-03-19 15:40:00,79.86,79.87,79.61,79.63,102000.0,70.5539,70.5627,70.333,70.3507,102000.0
2015-03-19 15:50:00,79.63,80.03,79.6,79.99,305500.0,70.3507,70.7041,70.3242,70.6688,305500.0
2015-03-20 09:30:00,80.09,80.49,80.05,80.23,198000.0,70.7571,71.1105,70.7218,70.8808,198000.0
2015-03-20 09:40:00,80.18,80.18,79.7,79.7,16100.0,70.8366,70.8366,70.4126,70.4126,16100.0
2015-03-20 09:50:00,79.76,80.09,79.7,79.98,22500.0,70.4656,70.7571,70.4126,70.6599,22500.0
2015-03-20 10:00:00,79.97,80.22,79.89,79.91,22000.0,70.6511,70.872,70.5804,70.5981,22000.0
2015-03-20 10:10:00,79.93,80.15,79.87,80.12,15500.0,70.6158,70.8101,70.5627,70.7836,15500.0
2015-03-20 10:20:00,80.13,80.15,79.91,79.95,18200.0,70.7925,70.8101,70.5981,70.6334,18200.0
2015-03-20 10:30:00,79.94,80.2,79.93,80.14,31100.0,70.6246,70.8543,70.6158,70.8013,31100.0
2015-03-20 10:40:00,80.14,80.23,80.04,80.04,28000.0,70.8013,70.8808,70.7129,70.7129,28000.0
2015-03-20 10:50:00,80.01,80.13,79.99,80.12,22200.0,70.6864,70.7925,70.6688,70.7836,22200.0
2015-03-20 11:00:00,80.13,80.13,79.93,79.93,36500.0,70.7925,70.7925,70.6158,70.6158,36500.0
2015-03-20 11:10:00,79.96,80.24,79.92,80.2,23200.0,70.6423,70.8896,70.6069,70.8543,23200.0
2015-03-20 11:20:00,80.14,80.25,80.06,80.11,15900.0,70.8013,70.8985,70.7306,70.7748,15900.0
2015-03-20 11:30:00,80.09,80.16,79.97,79.97,18600.0,70.7571,70.819,70.6511,70.6511,18600.0
2015-03-20 11:40:00,79.98,79.99,79.88,79.89,27000.0,70.6599,70.6688,70.5716,70.5804,27000.0
2015-03-20 11:50:00,79.89,79.92,79.81,79.88,15000.0,70.5804,70.6069,70.5097,70.5716,15000.0
2015-03-20 12:00:00,79.86,79.9,79.81,79.81,13700.0,70.5539,70.5893,70.5097,70.5097,13700.0
2015-03-20 12:10:00,79.83,79.85,79.75,79.84,19500.0,70.5274,70.5451,70.4567,70.5362,19500.0
2015-03-20 12:20:00,79.84,79.85,79.72,79.73,16500.0,70.5362,70.5451,70.4302,70.4391,16500.0
2015-03-20 12:30:00,79.73,79.75,79.67,79.7,19700.0,70.4391,70.4567,70.3861,70.4126,19700.0
2015-03-20 12:40:00,79.7,79.87,79.69,79.83,19200.0,70.4126,70.5627,70.4037,70.5274,19200.0
2015-03-20 12:50:00,79.85,79.99,79.85,79.97,8700.0,70.5451,70.6688,70.5451,70.6511,8700.0
2015-03-20 13:00:00,79.98,80.05,79.96,79.97,12800.0,70.6599,70.7218,70.6423,70.6511,12800.0
2015-03-20 13:10:00,79.98,80.09,79.91,80.06,14800.0,70.6599,70.7571,70.5981,70.7306,14800.0
2015-03-20 13:20:00,80.08,80.15,80.03,80.15,14900.0,70.7483,70.8101,70.7041,70.8101,14900.0
2015-03-20 13:30:00,80.15,80.22,80.09,80.11,23500.0,70.8101,70.872,70.7571,70.7748,23500.0
2015-03-20 13:40:00,80.1,80.2,80.07,80.16,20600.0,70.7659,70.8543,70.7394,70.819,20600.0
2015-03-20 13:50:00,80.16,80.16,80.1,80.13,13900.0,70.819,70.819,70.7659,70.7925,13900.0
2015-03-20 14:00:00,80.14,80.19,80.02,80.06,16700.0,70.8013,70.8455,70.6953,70.7306,16700.0
2015-03-20 14:10:00,80.07,80.08,79.98,80.02,17100.0,70.7394,70.7483,70.6599,70.6953,17100.0
2015-03-20 14:20:00,80.01,80.11,79.97,80.11,17700.0,70.6864,70.7748,70.6511,70.7748,17700.0
2015-03-20 14:30:00,80.11,80.11,80.02,80.07,11200.0,70.7748,70.7748,70.6953,70.7394,11200.0
2015-03-20 14:40:00,80.07,80.1,80.0,80.0,22600.0,70.7394,70.7659,70.6776,70.6776,22600.0
2015-03-20 14:50:00,80.01,80.08,79.98,80.08,16400.0,70.6864,70.7483,70.6599,70.7483,16400.0
2015-03-20 15:00:00,80.07,80.15,80.03,80.09,23200.0,70.7394,70.8101,70.7041,70.7571,23200.0
2015-03-20 15:10:00,80.09,80.12,79.96,79.97,18900.0,70.7571,70.7836,70.6423,70.6511,18900.0
2015-03-20 15:20:00,79.96,80.03,79.91,80.03,21800.0,70.6423,70.7041,70.5981,70.7041,21800.0
2015-03-20 15:30:00,80.02,80.07,79.94,80.06,32200.0,70.6953,70.7394,70.6246,70.7306,32200.0
2015-03-20 15:40:00,80.05,80.13,80.0,80.09,64000.0,70.7218,70.7925,70.6776,70.7571,64000.0
2015-03-20 15:50:00,80.09,80.1,79.89,79.99,160300.0,70.7571,70.7659,70.5804,70.6688,160300.0
2015-03-23 09:30:00,79.67,79.9,79.51,79.69,63800.0,70.3861,70.5893,70.2447,70.4037,63800.0
2015-03-23 09:40:00,79.7,79.84,79.52,79.7,36300.0,70.4126,70.5362,70.2535,70.4126,36300.0
2015-03-23 09:50:00,79.7,79.71,79.46,79.51,31100.0,70.4126,70.4214,70.2005,70.2447,31100.0
2015-03-23 10:00:00,79.55,79.6,79.43,79.47,37000.0,70.28,70.3242,70.174,70.2094,37000.0
2015-03-23 10:10:00,79.47,79.5,79.29,79.38,35500.0,70.2094,70.2359,70.0503,70.1298,35500.0
2015-03-23 10:20:00,79.41,79.49,79.16,79.17,64200.0,70.1564,70.227,69.9355,69.9443,64200.0
2015-03-23 10:30:00,79.18,79.18,78.87,78.93,77900.0,69.9532,69.9532,69.6793,69.7323,77900.0
2015-03-23 10:40:00,78.91,78.91,78.61,78.67,59800.0,69.7146,69.7146,69.4496,69.5026,59800.0
2015-03-23 10:50:00,78.68,78.75,78.68,78.72,33500.0,69.5114,69.5733,69.5114,69.5468,33500.0
2015-03-23 11:00:00,78.72,79.03,78.71,79.0,39800.0,69.5468,69.8206,69.5379,69.7941,39800.0
2015-03-23 11:10:00,79.0,79.22,78.99,79.11,21100.0,69.7941,69.9885,69.7853,69.8913,21100.0
2015-03-23 11:20:00,79.13,79.2,79.06,79.2,30200.0,69.909,69.9708,69.8471,69.9708,30200.0
2015-03-23 11:30:00,79.19,79.33,79.14,79.33,17900.0,69.962,70.0857,69.9178,70.0857,17900.0
2015-03-23 11:40:00,79.35,79.44,79.23,79.29,20800.0,70.1033,70.1829,69.9973,70.0503,20800.0
2015-03-23 11:50:00,79.31,79.33,79.16,79.17,21000.0,70.068,70.0857,69.9355,69.9443,21000.0
2015-03-23 12:00:00,79.16,79.17,78.95,78.97,17500.0,69.9355,69.9443,69.75,69.7676,17500.0
2015-03-23 12:10:00,79.01,79.01,78.76,78.8,17600.0,69.803,69.803,69.5821,69.6174,17600.0
2015-03-23 12:20:00,78.79,78.98,78.74,78.79,24500.0,69.6086,69.7765,69.5644,69.6086,24500.0
2015-03-23 12:30:00,78.78,78.82,78.73,78.74,14300.0,69.5998,69.6351,69.5556,69.5644,14300.0
2015-03-23 12:40:00,78.76,78.78,78.7,78.75,14500.0,69.5821,69.5998,69.5291,69.5733,14500.0
2015-03-23 12:50:00,78.75,78.75,78.63,78.63,14700.0,69.5733,69.5733,69.4672,69.4672,14700.0
2015-03-23 13:00:00,78.64,78.65,78.53,78.62,17400.0,69.4761,69.4849,69.3789,69.4584,17400.0
2015-03-23 13:10:00,78.66,78.73,78.62,78.7,20800.0,69.4938,69.5556,69.4584,69.5291,20800.0
2015-03-23 13:20:00,78.71,78.91,78.71,78.87,34900.0,69.5379,69.7146,69.5379,69.6793,34900.0
2015-03-23 13:30:00,78.86,78.88,78.82,78.86,25600.0,69.6704,69.6881,69.6351,69.6704,25600.0
2015-03-23 13:40:00,78.88,78.94,78.87,78.92,19700.0,69.6881,69.7411,69.6793,69.7235,19700.0
2015-03-23 13:50:00,78.92,78.92,78.81,78.83,30200.0,69.7235,69.7235,69.6263,69.6439,30200.0
2015-03-23 14:00:00,78.82,78.91,78.81,78.87,21700.0,69.6351,69.7146,69.6263,69.6793,21700.0
2015-03-23 14:10:00,78.88,78.89,78.77,78.84,16600.0,69.6881,69.6969,69.5909,69.6528,16600.0
2015-03-23 14:20:00,78.83,78.87,78.8,78.8,41900.0,69.6439,69.6793,69.6174,69.6174,41900.0
2015-03-23 14:30:00,78.8,78.83,78.67,78.67,22300.0,69.6174,69.6439,69.5026,69.5026,22300.0
2015-03-23 14:40:00,78.68,78.75,78.63,78.63,22900.0,69.5114,69.5733,69.4672,69.4672,22900.0
2015-03-23 14:50:00,78.62,78.66,78.57,78.65,23500.0,69.4584,69.4938,69.4142,69.4849,23500.0
2015-03-23 15:00:00,78.65,78.73,78.64,78.65,26600.0,69.4849,69.5556,69.4761,69.4849,26600.0
2015-03-23 15:10:00,78.65,78.76,78.64,78.73,44500.0,69.4849,69.5821,69.4761,69.5556,44500.0
2015-03-23 15:20:00,78.73,78.8,78.68,78.69,51800.0,69.5556,69.6174,69.5114,69.5203,51800.0
2015-03-23 15:30:00,78.69,78.71,78.56,78.58,45000.0,69.5203,69.5379,69.4054,69.4231,45000.0
2015-03-23 15:40:00,78.58,78.59,78.39,78.52,101700.0,69.4231,69.4319,69.2552,69.3701,101700.0
2015-03-23 15:50:00,78.52,78.61,78.35,78.35,144200.0,69.3701,69.4496,69.2199,69.2199,144200.0
2015-03-24 09:30:00,78.73,78.74,78.11,78.33,69200.0,69.5556,69.5644,69.0078,69.2022,69200.0
2015-03-24 09:40:00,78.29,78.63,78.18,78.63,45900.0,69.1669,69.4672,69.0697,69.4672,45900.0
2015-03-24 09:50:00,78.68,78.81,78.52,78.75,36600.0,69.5114,69.6263,69.3701,69.5733,36600.0
2015-03-24 10:00:00,78.8,78.92,78.64,78.71,18100.0,69.6174,69.7235,69.4761,69.5379,18100.0
2015-03-24 10:10:00,78.72,78.82,78.6,78.79,39400.0,69.5468,69.6351,69.4407,69.6086,39400.0
2015-03-24 10:20:00,78.79,78.79,78.56,78.67,11400.0,69.6086,69.6086,69.4054,69.5026,11400.0
2015-03-24 10:30:00,78.68,78.69,78.53,78.61,35300.0,69.5114,69.5203,69.3789,69.4496,35300.0
2015-03-24 10:40:00,78.62,78.7,78.49,78.49,32300.0,69.4584,69.5291,69.3436,69.3436,32300.0
2015-03-24 10:50:00,78.49,78.75,78.48,78.75,11800.0,69.3436,69.5733,69.3347,69.5733,11800.0
2015-03-24 11:00:00,78.74,79.02,78.7,79.02,21400.0,69.5644,69.8118,69.5291,69.8118,21400.0
2015-03-24 11:10:00,78.99,79.16,78.94,79.16,18900.0,69.7853,69.9355,69.7411,69.9355,18900.0
2015-03-24 11:20:00,79.14,79.21,79.07,79.17,19100.0,69.9178,69.9797,69.856,69.9443,19100.0
2015-03-24 11:30:00,79.17,79.17,79.05,79.05,33800.0,69.9443,69.9443,69.8383,69.8383,33800.0
2015-03-24 11:40:00,79.07,79.34,79.05,79.33,23800.0,69.856,70.0945,69.8383,70.0857,23800.0
2015-03-24 11:50:00,79.32,79.39,79.22,79.28,22200.0,70.0768,70.1387,69.9885,70.0415,22200.0
2015-03-24 12:00:00,79.26,79.28,79.15,79.15,13700.0,70.0238,70.0415,69.9267,69.9267,13700.0
2015-03-24 12:10:00,79.15,79.15,78.86,78.86,17400.0,69.9267,69.9267,69.6704,69.6704,17400.0
2015-03-24 12:20:00,78.83,78.87,78.66,78.67,19100.0,69.6439,69.6793,69.4938,69.5026,19100.0
2015-03-24 12:30:00,78.67,78.75,78.54,78.54,13400.0,69.5026,69.5733,69.3877,69.3877,13400.0
2015-03-24 12:40:00,78.53,78.66,78.53,78.65,18700.0,69.3789,69.4938,69.3789,69.4849,18700.0
2015-03-24 12:50:00,78.62,78.75,78.6,78.61,23300.0,69.4584,69.5733,69.4407,69.4496,23300.0
2015-03-24 13:00:00,78.61,78.63,78.51,78.51,37500.0,69.4496,69.4672,69.3612,69.3612,37500.0
2015-03-24 13:10:00,78.5,78.55,78.44,78.5,11300.0,69.3524,69.3966,69.2994,69.3524,11300.0
2015-03-24 13:20:00,78.49,78.56,78.36,78.36,9000.0,69.3436,69.4054,69.2287,69.2287,9000.0
2015-03-24 13:30:00,78.35,78.57,78.3,78.57,15800.0,69.2199,69.4142,69.1757,69.4142,15800.0
2015-03-24 13:40:00,78.56,78.59,78.48,78.51,10600.0,69.4054,69.4319,69.3347,69.3612,10600.0
2015-03-24 13:50:00,78.5,78.58,78.47,78.47,13100.0,69.3524,69.4231,69.3259,69.3259,13100.0
2015-03-24 14:00:00,78.47,78.47,78.28,78.4,15400.0,69.3259,69.3259,69.158,69.264,15400.0
2015-03-24 14:10:00,78.42,78.42,78.28,78.32,9500.0,69.2817,69.2817,69.158,69.1934,9500.0
2015-03-24 14:20:00,78.3,78.35,78.26,78.35,10800.0,69.1757,69.2199,69.1404,69.2199,10800.0
2015-03-24 14:30:00,78.33,78.36,78.23,78.36,9000.0,69.2022,69.2287,69.1139,69.2287,9000.0
2015-03-24 14:40:00,78.36,78.52,78.3,78.49,23400.0,69.2287,69.3701,69.1757,69.3436,23400.0
2015-03-24 14:50:00,78.49,78.53,78.46,78.49,10500.0,69.3436,69.3789,69.3171,69.3436,10500.0
2015-03-24 15:00:00,78.5,78.58,78.48,78.56,22300.0,69.3524,69.4231,69.3347,69.4054,22300.0
2015-03-24 15:10:00,78.53,78.59,78.43,78.59,19900.0,69.3789,69.4319,69.2906,69.4319,19900.0
2015-03-24 15:20:00,78.57,78.57,78.28,78.28,22100.0,69.4142,69.4142,69.158,69.158,22100.0
2015-03-24 15:30:00,78.25,78.45,78.25,78.35,32000.0,69.1315,69.3082,69.1315,69.2199,32000.0
2015-03-24 15:40:00,78.35,78.56,78.35,78.39,66900.0,69.2199,69.4054,69.2199,69.2552,66900.0
2015-03-24 15:50:00,78.4,78.45,78.29,78.34,71800.0,69.264,69.3082,69.1669,69.211,71800.0
2015-03-25 09:30:00,77.71,77.8,76.81,76.81,170000.0,68.6545,68.734,67.8593,67.8593,170000.0
2015-03-25 09:40:00,76.8,76.83,76.41,76.49,164700.0,67.8505,67.877,67.5059,67.5766,164700.0
2015-03-25 09:50:00,76.5,76.87,76.31,76.83,150200.0,67.5855,67.9123,67.4176,67.877,150200.0
2015-03-25 10:00:00,76.82,76.9,76.49,76.55,79300.0,67.8682,67.9388,67.5766,67.6296,79300.0
2015-03-25 10:10:00,76.55,76.69,76.47,76.48,40800.0,67.6296,67.7533,67.559,67.5678,40800.0
2015-03-25 10:20:00,76.48,76.8,76.48,76.61,65700.0,67.5678,67.8505,67.5678,67.6826,65700.0
2015-03-25 10:30:00,76.6,76.79,76.54,76.6,54500.0,67.6738,67.8417,67.6208,67.6738,54500.0
2015-03-25 10:40:00,76.59,76.67,76.5,76.55,24700.0,67.665,67.7356,67.5855,67.6296,24700.0
2015-03-25 10:50:00,76.54,76.55,76.38,76.49,147800.0,67.6208,67.6296,67.4794,67.5766,147800.0
2015-03-25 11:00:00,76.52,76.52,76.19,76.19,50200.0,67.6031,67.6031,67.3116,67.3116,50200.0
2015-03-25 11:10:00,76.25,76.37,76.15,76.37,40600.0,67.3646,67.4706,67.2762,67.4706,40600.0
2015-03-25 11:20:00,76.37,76.38,76.27,76.34,26900.0,67.4706,67.4794,67.3823,67.4441,26900.0
2015-03-25 11:30:00,76.32,76.32,76.02,76.14,62500.0,67.4264,67.4264,67.1614,67.2674,62500.0
2015-03-25 11:40:00,76.06,76.12,75.91,76.08,71000.0,67.1967,67.2497,67.0642,67.2144,71000.0
2015-03-25 11:50:00,76.07,76.14,76.04,76.06,42400.0,67.2056,67.2674,67.1791,67.1967,42400.0
2015-03-25 12:00:00,76.08,76.16,76.01,76.11,64500.0,67.2144,67.2851,67.1526,67.2409,64500.0
2015-03-25 12:10:00,76.06,76.12,75.89,75.9,45200.0,67.1967,67.2497,67.0465,67.0554,45200.0
2015-03-25 12:20:00,75.91,75.93,75.72,75.85,41300.0,67.0642,67.0819,66.8963,67.0112,41300.0
2015-03-25 12:30:00,75.87,75.94,75.77,75.79,30000.0,67.0289,67.0907,66.9405,66.9582,30000.0
2015-03-25 12:40:00,75.78,75.78,75.49,75.5,31800.0,66.9494,66.9494,66.6932,66.702,31800.0
2015-03-25 12:50:00,75.48,75.56,75.45,75.47,20500.0,66.6843,66.755,66.6578,66.6755,20500.0
2015-03-25 13:00:00,75.47,75.83,75.45,75.83,38200.0,66.6755,66.9935,66.6578,66.9935,38200.0
2015-03-25 13:10:00,75.83,75.88,75.72,75.86,38900.0,66.9935,67.0377,66.8963,67.02,38900.0
2015-03-25 13:20:00,75.86,76.2,75.83,76.19,98300.0,67.02,67.3204,66.9935,67.3116,98300.0
2015-03-25 13:30:00,76.18,76.29,76.05,76.15,69400.0,67.3027,67.3999,67.1879,67.2762,69400.0
2015-03-25 13:40:00,76.15,76.15,76.04,76.11,24200.0,67.2762,67.2762,67.1791,67.2409,24200.0
2015-03-25 13:50:00,76.11,76.22,76.11,76.21,51000.0,67.2409,67.3381,67.2409,67.3292,51000.0
2015-03-25 14:00:00,76.2,76.37,76.13,76.33,73100.0,67.3204,67.4706,67.2586,67.4353,73100.0
2015-03-25 14:10:00,76.34,76.43,76.24,76.38,56900.0,67.4441,67.5236,67.3558,67.4794,56900.0
2015-03-25 14:20:00,76.36,76.45,76.29,76.35,70900.0,67.4618,67.5413,67.3999,67.4529,70900.0
2015-03-25 14:30:00,76.36,76.4,76.28,76.3,55400.0,67.4618,67.4971,67.3911,67.4088,55400.0
2015-03-25 14:40:00,76.28,76.28,75.95,76.03,39400.0,67.3911,67.3911,67.0995,67.1702,39400.0
2015-03-25 14:50:00,76.01,76.08,75.89,75.9,35500.0,67.1526,67.2144,67.0465,67.0554,35500.0
2015-03-25 15:00:00,75.93,75.93,75.6,75.6,60500.0,67.0819,67.0819,66.7903,66.7903,60500.0
2015-03-25 15:10:00,75.61,75.65,75.47,75.48,59300.0,66.7992,66.8345,66.6755,66.6843,59300.0
2015-03-25 15:20:00,75.48,75.49,75.26,75.28,81600.0,66.6843,66.6932,66.49,66.5076,81600.0
2015-03-25 15:30:00,75.27,75.7,75.27,75.58,112000.0,66.4988,66.8787,66.4988,66.7727,112000.0
2015-03-25 15:40:00,75.57,75.61,75.41,75.44,159500.0,66.7638,66.7992,66.6225,66.649,159500.0
2015-03-25 15:50:00,75.44,75.45,75.3,75.3,244700.0,66.649,66.6578,66.5253,66.5253,244700.0
2015-03-26 09:30:00,74.05,74.32,73.24,73.96,319100.0,65.421,65.6595,64.7053,65.3414,319100.0
2015-03-26 09:40:00,73.95,74.18,73.85,73.91,101300.0,65.3326,65.5358,65.2443,65.2973,101300.0
2015-03-26 09:50:00,73.92,74.09,73.42,73.57,91700.0,65.3061,65.4563,64.8644,64.9969,91700.0
2015-03-26 10:00:00,73.57,74.14,73.56,73.94,141500.0,64.9969,65.5005,64.9881,65.3238,141500.0
2015-03-26 10:10:00,73.92,73.93,73.44,73.56,82300.0,65.3061,65.3149,64.882,64.9881,82300.0
2015-03-26 10:20:00,73.58,74.01,73.57,73.84,98300.0,65.0057,65.3856,64.9969,65.2354,98300.0
2015-03-26 10:30:00,73.82,74.12,73.61,74.01,85200.0,65.2178,65.4828,65.0322,65.3856,85200.0
2015-03-26 10:40:00,74.02,74.13,73.91,73.96,43900.0,65.3945,65.4916,65.2973,65.3414,43900.0
2015-03-26 10:50:00,73.96,74.1,73.78,73.9,43700.0,65.3414,65.4651,65.1824,65.2884,43700.0
2015-03-26 11:00:00,73.91,74.01,73.78,73.86,55200.0,65.2973,65.3856,65.1824,65.2531,55200.0
2015-03-26 11:10:00,73.87,73.87,73.66,73.77,69000.0,65.2619,65.2619,65.0764,65.1736,69000.0
2015-03-26 11:20:00,73.76,74.27,73.76,74.27,60000.0,65.1647,65.6153,65.1647,65.6153,60000.0
2015-03-26 11:30:00,74.24,74.77,74.21,74.77,44300.0,65.5888,66.0571,65.5623,66.0571,44300.0
2015-03-26 11:40:00,74.78,74.88,74.49,74.58,50000.0,66.0659,66.1542,65.8097,65.8892,50000.0
2015-03-26 11:50:00,74.59,74.79,74.55,74.75,21300.0,65.898,66.0747,65.8627,66.0394,21300.0
2015-03-26 12:00:00,74.72,74.72,74.56,74.6,43300.0,66.0129,66.0129,65.8715,65.9069,43300.0
2015-03-26 12:10:00,74.61,74.62,74.48,74.6,31200.0,65.9157,65.9245,65.8008,65.9069,31200.0
2015-03-26 12:20:00,74.61,74.64,74.44,74.6,31200.0,65.9157,65.9422,65.7655,65.9069,31200.0
2015-03-26 12:30:00,74.6,74.67,74.55,74.61,54600.0,65.9069,65.9687,65.8627,65.9157,54600.0
2015-03-26 12:40:00,74.59,74.73,74.55,74.73,48500.0,65.898,66.0217,65.8627,66.0217,48500.0
2015-03-26 12:50:00,74.74,75.13,74.74,75.13,62900.0,66.0305,66.3751,66.0305,66.3751,62900.0
2015-03-26 13:00:00,75.15,75.17,74.9,75.03,43300.0,66.3928,66.4104,66.1719,66.2868,43300.0
2015-03-26 13:10:00,75.05,75.06,74.61,74.65,36800.0,66.3044,66.3133,65.9157,65.951,36800.0
2015-03-26 13:20:00,74.65,74.83,74.6,74.75,51400.0,65.951,66.1101,65.9069,66.0394,51400.0
2015-03-26 13:30:00,74.74,75.27,74.73,75.27,28800.0,66.0305,66.4988,66.0217,66.4988,28800.0
2015-03-26 13:40:00,75.26,75.47,75.25,75.43,33500.0,66.49,66.6755,66.4811,66.6401,33500.0
2015-03-26 13:50:00,75.42,75.42,75.27,75.27,59900.0,66.6313,66.6313,66.4988,66.4988,59900.0
2015-03-26 14:00:00,75.28,75.33,75.11,75.11,20600.0,66.5076,66.5518,66.3574,66.3574,20600.0
2015-03-26 14:10:00,75.1,75.18,74.93,75.04,19600.0,66.3486,66.4193,66.1984,66.2956,19600.0
2015-03-26 14:20:00,75.06,75.18,74.97,75.01,28600.0,66.3133,66.4193,66.2337,66.2691,28600.0
2015-03-26 14:30:00,75.02,75.24,74.99,75.14,12500.0,66.2779,66.4723,66.2514,66.3839,12500.0
2015-03-26 14:40:00,75.14,75.3,74.97,74.98,23300.0,66.3839,66.5253,66.2337,66.2426,23300.0
2015-03-26 14:50:00,75.0,75.03,74.83,74.85,23900.0,66.2603,66.2868,66.1101,66.1277,23900.0
2015-03-26 15:00:00,74.83,75.11,74.8,75.11,20700.0,66.1101,66.3574,66.0836,66.3574,20700.0
2015-03-26 15:10:00,75.09,75.09,74.84,74.98,44100.0,66.3398,66.3398,66.1189,66.2426,44100.0
2015-03-26 15:20:00,74.97,75.12,74.97,75.11,49200.0,66.2337,66.3663,66.2337,66.3574,49200.0
2015-03-26 15:30:00,75.09,75.23,75.0,75.02,64600.0,66.3398,66.4634,66.2603,66.2779,64600.0
2015-03-26 15:40:00,75.02,75.14,74.85,75.12,77900.0,66.2779,66.3839,66.1277,66.3663,77900.0
2015-03-26 15:50:00,75.11,75.14,74.98,75.02,110600.0,66.3574,66.3839,66.2426,66.2779,110600.0
2015-03-27 09:30:00,77.16,79.32,76.92,79.16,660400.0,68.1685,70.0768,67.9565,69.9355,660400.0
2015-03-27 09:40:00,79.17,79.27,78.7,79.0,283000.0,69.9443,70.0327,69.5291,69.7941,283000.0
2015-03-27 09:50:00,78.96,79.8,78.95,79.71,354200.0,69.7588,70.5009,69.75,70.4214,354200.0
2015-03-27 10:00:00,79.67,80.02,79.6,79.85,278500.0,70.3861,70.6953,70.3242,70.5451,278500.0
2015-03-27 10:10:00,79.87,80.02,79.52,79.99,225900.0,70.5627,70.6953,70.2535,70.6688,225900.0
2015-03-27 10:20:00,79.95,80.05,79.41,79.44,201200.0,70.6334,70.7218,70.1564,70.1829,201200.0
2015-03-27 10:30:00,79.4,79.54,79.06,79.15,279000.0,70.1475,70.2712,69.8471,69.9267,279000.0
2015-03-27 10:40:00,79.16,79.42,78.85,78.95,113200.0,69.9355,70.1652,69.6616,69.75,113200.0
2015-03-27 10:50:00,78.94,79.0,78.75,78.81,134600.0,69.7411,69.7941,69.5733,69.6263,134600.0
2015-03-27 11:00:00,78.79,78.99,78.75,78.78,57900.0,69.6086,69.7853,69.5733,69.5998,57900.0
2015-03-27 11:10:00,78.77,79.04,78.7,78.99,73000.0,69.5909,69.8295,69.5291,69.7853,73000.0
2015-03-27 11:20:00,79.01,79.32,78.93,79.3,64800.0,69.803,70.0768,69.7323,70.0592,64800.0
2015-03-27 11:30:00,79.31,79.36,79.14,79.33,33600.0,70.068,70.1122,69.9178,70.0857,33600.0
2015-03-27 11:40:00,79.34,79.35,79.01,79.28,74700.0,70.0945,70.1033,69.803,70.0415,74700.0
2015-03-27 11:50:00,79.26,79.6,79.26,79.55,48000.0,70.0238,70.3242,70.0238,70.28,48000.0
2015-03-27 12:00:00,79.58,79.65,79.36,79.53,123200.0,70.3065,70.3684,70.1122,70.2624,123200.0
2015-03-27 12:10:00,79.52,79.69,79.45,79.66,43400.0,70.2535,70.4037,70.1917,70.3772,43400.0
2015-03-27 12:20:00,79.66,79.84,79.53,79.75,98600.0,70.3772,70.5362,70.2624,70.4567,98600.0
2015-03-27 12:30:00,79.75,79.84,79.53,79.6,38300.0,70.4567,70.5362,70.2624,70.3242,38300.0
2015-03-27 12:40:00,79.59,79.74,79.37,79.52,89200.0,70.3154,70.4479,70.121,70.2535,89200.0
2015-03-27 12:50:00,79.53,79.79,79.52,79.79,72500.0,70.2624,70.4921,70.2535,70.4921,72500.0
2015-03-27 13:00:00,79.8,79.94,79.7,79.79,38200.0,70.5009,70.6246,70.4126,70.4921,38200.0
2015-03-27 13:10:00,79.81,79.94,79.76,79.89,25700.0,70.5097,70.6246,70.4656,70.5804,25700.0
2015-03-27 13:20:00,79.9,79.95,79.6,79.83,55600.0,70.5893,70.6334,70.3242,70.5274,55600.0
2015-03-27 13:30:00,79.83,80.1,79.77,79.95,81000.0,70.5274,70.7659,70.4744,70.6334,81000.0
2015-03-27 13:40:00,79.94,80.01,79.73,79.88,33700.0,70.6246,70.6864,70.4391,70.5716,33700.0
2015-03-27 13:50:00,79.89,80.01,79.79,79.87,29300.0,70.5804,70.6864,70.4921,70.5627,29300.0
2015-03-27 14:00:00,79.88,80.01,79.74,79.79,30900.0,70.5716,70.6864,70.4479,70.4921,30900.0
2015-03-27 14:10:00,79.79,79.84,79.61,79.79,52600.0,70.4921,70.5362,70.333,70.4921,52600.0
2015-03-27 14:20:00,79.75,79.9,79.75,79.87,31200.0,70.4567,70.5893,70.4567,70.5627,31200.0
2015-03-27 14:30:00,79.85,80.03,79.85,80.02,66300.0,70.5451,70.7041,70.5451,70.6953,66300.0
2015-03-27 14:40:00,80.0,80.03,79.84,79.97,87200.0,70.6776,70.7041,70.5362,70.6511,87200.0
2015-03-27 14:50:00,79.98,80.04,79.92,79.94,47400.0,70.6599,70.7129,70.6069,70.6246,47400.0
2015-03-27 15:00:00,79.96,80.01,79.91,79.98,59000.0,70.6423,70.6864,70.5981,70.6599,59000.0
2015-03-27 15:10:00,79.96,80.02,79.82,79.83,60100.0,70.6423,70.6953,70.5186,70.5274,60100.0
2015-03-27 15:20:00,79.82,79.95,79.81,79.93,51800.0,70.5186,70.6334,70.5097,70.6158,51800.0
2015-03-27 15:30:00,79.94,80.0,79.88,79.91,95400.0,70.6246,70.6776,70.5716,70.5981,95400.0
2015-03-27 15:40:00,79.89,79.93,79.58,79.89,162200.0,70.5804,70.6158,70.3065,70.5804,162200.0
2015-03-27 15:50:00,79.9,79.92,79.78,79.82,234000.0,70.5893,70.6069,70.4832,70.5186,234000.0
2015-03-30 09:30:00,80.01,80.64,80.01,80.54,88700.0,70.6864,71.243,70.6864,71.1547,88700.0
2015-03-30 09:40:00,80.5,80.54,80.03,80.11,119800.0,71.1193,71.1547,70.7041,70.7748,119800.0
2015-03-30 09:50:00,80.11,80.27,80.0,80.08,70800.0,70.7748,70.9161,70.6776,70.7483,70800.0
2015-03-30 10:00:00,80.11,80.17,79.6,79.78,142400.0,70.7748,70.8278,70.3242,70.4832,142400.0
2015-03-30 10:10:00,79.78,80.1,79.78,80.04,67400.0,70.4832,70.7659,70.4832,70.7129,67400.0
2015-03-30 10:20:00,80.04,80.06,79.86,79.98,139300.0,70.7129,70.7306,70.5539,70.6599,139300.0
2015-03-30 10:30:00,79.96,80.04,79.8,79.97,95200.0,70.6423,70.7129,70.5009,70.6511,95200.0
2015-03-30 10:40:00,80.0,80.46,79.98,80.36,145500.0,70.6776,71.084,70.6599,70.9956,145500.0
2015-03-30 10:50:00,80.4,80.57,80.26,80.4,42900.0,71.031,71.1812,70.9073,71.031,42900.0
2015-03-30 11:00:00,80.4,80.48,80.08,80.12,63900.0,71.031,71.1017,70.7483,70.7836,63900.0
2015-03-30 11:10:00,80.12,80.22,80.05,80.09,27200.0,70.7836,70.872,70.7218,70.7571,27200.0
2015-03-30 11:20:00,80.12,80.21,80.07,80.16,51700.0,70.7836,70.8631,70.7394,70.819,51700.0
2015-03-30 11:30:00,80.17,80.21,80.13,80.17,51000.0,70.8278,70.8631,70.7925,70.8278,51000.0
2015-03-30 11:40:00,80.19,80.21,80.09,80.16,80100.0,70.8455,70.8631,70.7571,70.819,80100.0
2015-03-30 11:50:00,80.16,80.2,80.11,80.13,77900.0,70.819,70.8543,70.7748,70.7925,77900.0
2015-03-30 12:00:00,80.14,80.22,80.14,80.2,66100.0,70.8013,70.872,70.8013,70.8543,66100.0
2015-03-30 12:10:00,80.19,80.7,80.19,80.63,28200.0,70.8455,71.296,70.8455,71.2342,28200.0
2015-03-30 12:20:00,80.61,80.61,80.43,80.56,10100.0,71.2165,71.2165,71.0575,71.1723,10100.0
2015-03-30 12:30:00,80.59,80.65,80.52,80.63,27400.0,71.1988,71.2519,71.137,71.2342,27400.0
2015-03-30 12:40:00,80.65,80.77,80.61,80.75,19700.0,71.2519,71.3579,71.2165,71.3402,19700.0
2015-03-30 12:50:00,80.75,80.83,80.65,80.68,22900.0,71.3402,71.4109,71.2519,71.2784,22900.0
2015-03-30 13:00:00,80.69,80.73,80.58,80.67,18400.0,71.2872,71.3225,71.19,71.2695,18400.0
2015-03-30 13:10:00,80.68,80.71,80.64,80.67,41100.0,71.2784,71.3049,71.243,71.2695,41100.0
2015-03-30 13:20:00,80.69,80.71,80.65,80.69,31900.0,71.2872,71.3049,71.2519,71.2872,31900.0
2015-03-30 13:30:00,80.69,80.71,80.65,80.7,21800.0,71.2872,71.3049,71.2519,71.296,21800.0
2015-03-30 13:40:00,80.7,80.75,80.63,80.7,38600.0,71.296,71.3402,71.2342,71.296,38600.0
2015-03-30 13:50:00,80.69,80.74,80.57,80.61,21400.0,71.2872,71.3314,71.1812,71.2165,21400.0
2015-03-30 14:00:00,80.63,80.78,80.63,80.67,32800.0,71.2342,71.3667,71.2342,71.2695,32800.0
2015-03-30 14:10:00,80.66,80.79,80.62,80.7,31700.0,71.2607,71.3755,71.2254,71.296,31700.0
2015-03-30 14:20:00,80.69,80.8,80.63,80.66,24400.0,71.2872,71.3844,71.2342,71.2607,24400.0
2015-03-30 14:30:00,80.68,80.8,80.66,80.77,36900.0,71.2784,71.3844,71.2607,71.3579,36900.0
2015-03-30 14:40:00,80.77,80.81,80.72,80.73,28800.0,71.3579,71.3932,71.3137,71.3225,28800.0
2015-03-30 14:50:00,80.73,80.74,80.59,80.68,35000.0,71.3225,71.3314,71.1988,71.2784,35000.0
2015-03-30 15:00:00,80.68,80.89,80.67,80.89,41700.0,71.2784,71.4639,71.2695,71.4639,41700.0
2015-03-30 15:10:00,80.88,80.89,80.72,80.83,28300.0,71.4551,71.4639,71.3137,71.4109,28300.0
2015-03-30 15:20:00,80.82,80.83,80.67,80.7,37400.0,71.402,71.4109,71.2695,71.296,37400.0
2015-03-30 15:30:00,80.7,80.78,80.55,80.78,105900.0,71.296,71.3667,71.1635,71.3667,105900.0
2015-03-30 15:40:00,80.79,80.81,80.68,80.73,67500.0,71.3755,71.3932,71.2784,71.3225,67500.0
2015-03-30 15:50:00,80.73,80.77,80.68,80.75,135800.0,71.3225,71.3579,71.2784,71.3402,135800.0
2015-03-31 09:30:00,80.2,80.52,79.82,80.45,85500.0,70.8543,71.137,70.5186,71.0752,85500.0
2015-03-31 09:40:00,80.44,80.51,80.14,80.38,25900.0,71.0663,71.1282,70.8013,71.0133,25900.0
2015-03-31 09:50:00,80.38,80.39,80.19,80.31,89100.0,71.0133,71.0222,70.8455,70.9515,89100.0
2015-03-31 10:00:00,80.33,80.76,80.3,80.75,86900.0,70.9691,71.349,70.9426,71.3402,86900.0
2015-03-31 10:10:00,80.77,80.97,80.76,80.89,59600.0,71.3579,71.5346,71.349,71.4639,59600.0
2015-03-31 10:20:00,80.86,81.18,80.85,80.85,38200.0,71.4374,71.7201,71.4286,71.4286,38200.0
2015-03-31 10:30:00,80.84,80.96,80.72,80.96,37300.0,71.4197,71.5257,71.3137,71.5257,37300.0
2015-03-31 10:40:00,80.95,81.25,80.95,81.14,26300.0,71.5169,71.7819,71.5169,71.6848,26300.0
2015-03-31 10:50:00,81.13,81.35,81.1,81.31,47200.0,71.6759,71.8703,71.6494,71.8349,47200.0
2015-03-31 11:00:00,81.3,81.58,81.29,81.58,51000.0,71.8261,72.0735,71.8173,72.0735,51000.0
2015-03-31 11:10:00,81.56,81.68,81.51,81.65,35900.0,72.0558,72.1618,72.0116,72.1353,35900.0
2015-03-31 11:20:00,81.65,81.9,81.62,81.71,44400.0,72.1353,72.3562,72.1088,72.1883,44400.0
2015-03-31 11:30:00,81.7,81.71,81.28,81.31,40900.0,72.1795,72.1883,71.8084,71.8349,40900.0
2015-03-31 11:40:00,81.34,81.34,81.13,81.27,29600.0,71.8615,71.8615,71.6759,71.7996,29600.0
2015-03-31 11:50:00,81.29,81.41,81.05,81.07,38900.0,71.8173,71.9233,71.6052,71.6229,38900.0
2015-03-31 12:00:00,81.06,81.12,80.91,81.12,37200.0,71.6141,71.6671,71.4816,71.6671,37200.0
2015-03-31 12:10:00,81.13,81.43,81.11,81.4,26900.0,71.6759,71.941,71.6583,71.9145,26900.0
2015-03-31 12:20:00,81.4,81.58,81.37,81.46,29700.0,71.9145,72.0735,71.888,71.9675,29700.0
2015-03-31 12:30:00,81.46,81.64,81.33,81.56,34800.0,71.9675,72.1265,71.8526,72.0558,34800.0
2015-03-31 12:40:00,81.59,81.63,81.47,81.6,19100.0,72.0823,72.1177,71.9763,72.0912,19100.0
2015-03-31 12:50:00,81.61,81.66,81.51,81.63,23900.0,72.1,72.1442,72.0116,72.1177,23900.0
2015-03-31 13:00:00,81.62,81.78,81.62,81.75,54200.0,72.1088,72.2502,72.1088,72.2237,54200.0
2015-03-31 13:10:00,81.75,81.81,81.68,81.8,40200.0,72.2237,72.2767,72.1618,72.2678,40200.0
2015-03-31 13:20:00,81.81,81.88,81.79,81.84,37700.0,72.2767,72.3385,72.259,72.3032,37700.0
2015-03-31 13:30:00,81.86,81.99,81.86,81.91,40600.0,72.3209,72.4357,72.3209,72.365,40600.0
2015-03-31 13:40:00,81.92,81.96,81.76,81.76,30900.0,72.3739,72.4092,72.2325,72.2325,30900.0
2015-03-31 13:50:00,81.76,81.85,81.72,81.72,34600.0,72.2325,72.312,72.1972,72.1972,34600.0
2015-03-31 14:00:00,81.73,81.78,81.6,81.62,44800.0,72.206,72.2502,72.0912,72.1088,44800.0
2015-03-31 14:10:00,81.62,81.92,81.61,81.84,37500.0,72.1088,72.3739,72.1,72.3032,37500.0
2015-03-31 14:20:00,81.83,81.91,81.74,81.87,31200.0,72.2944,72.365,72.2148,72.3297,31200.0
2015-03-31 14:30:00,81.88,81.88,81.72,81.72,42500.0,72.3385,72.3385,72.1972,72.1972,42500.0
2015-03-31 14:40:00,81.72,81.99,81.68,81.99,42400.0,72.1972,72.4357,72.1618,72.4357,42400.0
2015-03-31 14:50:00,81.98,82.03,81.87,81.88,46900.0,72.4269,72.471,72.3297,72.3385,46900.0
2015-03-31 15:00:00,81.88,81.88,81.71,81.85,104900.0,72.3385,72.3385,72.1883,72.312,104900.0
2015-03-31 15:10:00,81.86,81.92,81.55,81.58,127600.0,72.3209,72.3739,72.047,72.0735,127600.0
2015-03-31 15:20:00,81.59,81.68,81.45,81.59,98500.0,72.0823,72.1618,71.9586,72.0823,98500.0
2015-03-31 15:30:00,81.59,81.82,81.45,81.7,91200.0,72.0823,72.2855,71.9586,72.1795,91200.0
2015-03-31 15:40:00,81.69,81.87,81.61,81.87,126200.0,72.1707,72.3297,72.1,72.3297,126200.0
2015-03-31 15:50:00,81.86,81.99,81.72,81.85,363500.0,72.3209,72.4357,72.1972,72.312,363500.0
2015-04-01 09:30:00,81.8,81.89,81.37,81.46,77100.0,72.2678,72.3474,71.888,71.9675,77100.0
2015-04-01 09:40:00,81.42,81.47,81.04,81.13,103800.0,71.9321,71.9763,71.5964,71.6759,103800.0
2015-04-01 09:50:00,81.08,81.08,80.67,80.73,77300.0,71.6317,71.6317,71.2695,71.3225,77300.0
2015-04-01 10:00:00,80.75,81.08,80.74,80.81,38800.0,71.3402,71.6317,71.3314,71.3932,38800.0
2015-04-01 10:10:00,80.81,81.11,80.68,81.09,47400.0,71.3932,71.6583,71.2784,71.6406,47400.0
2015-04-01 10:20:00,81.09,81.28,81.09,81.21,57000.0,71.6406,71.8084,71.6406,71.7466,57000.0
2015-04-01 10:30:00,81.2,81.21,80.94,81.0,28400.0,71.7378,71.7466,71.5081,71.5611,28400.0
2015-04-01 10:40:00,81.0,81.47,81.0,81.42,29700.0,71.5611,71.9763,71.5611,71.9321,29700.0
2015-04-01 10:50:00,81.43,81.58,81.33,81.47,26000.0,71.941,72.0735,71.8526,71.9763,26000.0
2015-04-01 11:00:00,81.47,81.56,81.34,81.46,22500.0,71.9763,72.0558,71.8615,71.9675,22500.0
2015-04-01 11:10:00,81.48,81.74,81.47,81.53,29700.0,71.9851,72.2148,71.9763,72.0293,29700.0
2015-04-01 11:20:00,81.49,81.51,81.15,81.19,17600.0,71.994,72.0116,71.6936,71.7289,17600.0
2015-04-01 11:30:00,81.16,81.33,81.12,81.31,15600.0,71.7024,71.8526,71.6671,71.8349,15600.0
2015-04-01 11:40:00,81.32,81.54,81.29,81.39,35500.0,71.8438,72.0381,71.8173,71.9056,35500.0
2015-04-01 11:50:00,81.39,81.6,81.14,81.15,25300.0,71.9056,72.0912,71.6848,71.6936,25300.0
2015-04-01 12:00:00,81.15,81.28,81.12,81.26,24200.0,71.6936,71.8084,71.6671,71.7908,24200.0
2015-04-01 12:10:00,81.26,81.3,80.94,81.14,67900.0,71.7908,71.8261,71.5081,71.6848,67900.0
2015-04-01 12:20:00,81.15,81.27,81.1,81.18,45500.0,71.6936,71.7996,71.6494,71.7201,45500.0
2015-04-01 12:30:00,81.17,81.19,81.03,81.11,74100.0,71.7113,71.7289,71.5876,71.6583,74100.0
2015-04-01 12:40:00,81.09,81.32,81.08,81.31,28000.0,71.6406,71.8438,71.6317,71.8349,28000.0
2015-04-01 12:50:00,81.31,81.63,81.26,81.49,29400.0,71.8349,72.1177,71.7908,71.994,29400.0
2015-04-01 13:00:00,81.5,81.61,81.45,81.61,26000.0,72.0028,72.1,71.9586,72.1,26000.0
2015-04-01 13:10:00,81.63,81.82,81.61,81.75,38300.0,72.1177,72.2855,72.1,72.2237,38300.0
2015-04-01 13:20:00,81.78,82.03,81.75,81.97,46200.0,72.2502,72.471,72.2237,72.418,46200.0
2015-04-01 13:30:00,81.97,82.0,81.8,81.84,39500.0,72.418,72.4445,72.2678,72.3032,39500.0
2015-04-01 13:40:00,81.83,82.12,81.83,82.12,27400.0,72.2944,72.5506,72.2944,72.5506,27400.0
2015-04-01 13:50:00,82.1,82.28,82.09,82.13,22100.0,72.5329,72.6919,72.5241,72.5594,22100.0
2015-04-01 14:00:00,82.13,82.32,82.1,82.28,38000.0,72.5594,72.7273,72.5329,72.6919,38000.0
2015-04-01 14:10:00,82.29,82.32,81.86,81.92,90800.0,72.7007,72.7273,72.3209,72.3739,90800.0
2015-04-01 14:20:00,81.93,82.04,81.8,81.81,24500.0,72.3827,72.4799,72.2678,72.2767,24500.0
2015-04-01 14:30:00,81.82,81.86,81.77,81.84,31900.0,72.2855,72.3209,72.2413,72.3032,31900.0
2015-04-01 14:40:00,81.83,81.92,81.73,81.91,89900.0,72.2944,72.3739,72.206,72.365,89900.0
2015-04-01 14:50:00,81.91,81.92,81.74,81.77,43400.0,72.365,72.3739,72.2148,72.2413,43400.0
2015-04-01 15:00:00,81.78,81.79,81.66,81.67,68100.0,72.2502,72.259,72.1442,72.153,68100.0
2015-04-01 15:10:00,81.68,81.85,81.65,81.82,68700.0,72.1618,72.312,72.1353,72.2855,68700.0
2015-04-01 15:20:00,81.83,81.91,81.79,81.82,44900.0,72.2944,72.365,72.259,72.2855,44900.0
2015-04-01 15:30:00,81.81,82.04,81.74,81.91,50500.0,72.2767,72.4799,72.2148,72.365,50500.0
2015-04-01 15:40:00,81.93,81.94,81.79,81.88,89400.0,72.3827,72.3915,72.259,72.3385,89400.0
2015-04-01 15:50:00,81.89,82.21,81.85,82.2,257100.0,72.3474,72.6301,72.312,72.6212,257100.0
2015-04-02 09:30:00,82.09,82.39,81.94,82.16,48600.0,72.5241,72.7891,72.3915,72.5859,48600.0
2015-04-02 09:40:00,82.17,82.65,82.04,82.65,33900.0,72.5947,73.0188,72.4799,73.0188,33900.0
2015-04-02 09:50:00,82.65,83.09,82.62,83.08,46400.0,73.0188,73.4075,72.9923,73.3987,46400.0
2015-04-02 10:00:00,83.08,83.18,83.04,83.15,35900.0,73.3987,73.487,73.3633,73.4605,35900.0
2015-04-02 10:10:00,83.18,83.32,83.05,83.05,46700.0,73.487,73.6107,73.3722,73.3722,46700.0
2015-04-02 10:20:00,83.08,83.08,82.69,82.81,82300.0,73.3987,73.3987,73.0541,73.1602,82300.0
2015-04-02 10:30:00,82.81,82.81,82.51,82.52,36600.0,73.1602,73.1602,72.8951,72.9039,36600.0
2015-04-02 10:40:00,82.51,82.7,82.5,82.68,32700.0,72.8951,73.063,72.8863,73.0453,32700.0
2015-04-02 10:50:00,82.67,82.7,82.5,82.54,23800.0,73.0365,73.063,72.8863,72.9216,23800.0
2015-04-02 11:00:00,82.5,82.66,82.49,82.54,41600.0,72.8863,73.0276,72.8774,72.9216,41600.0
2015-04-02 11:10:00,82.52,82.68,82.51,82.65,50800.0,72.9039,73.0453,72.8951,73.0188,50800.0
2015-04-02 11:20:00,82.65,82.69,82.59,82.64,29500.0,73.0188,73.0541,72.9658,73.01,29500.0
2015-04-02 11:30:00,82.62,82.7,82.59,82.61,17700.0,72.9923,73.063,72.9658,72.9835,17700.0
2015-04-02 11:40:00,82.6,82.69,82.53,82.6,13000.0,72.9746,73.0541,72.9128,72.9746,13000.0
2015-04-02 11:50:00,82.6,82.69,82.43,82.47,34800.0,72.9746,73.0541,72.8244,72.8598,34800.0
2015-04-02 12:00:00,82.46,82.47,82.31,82.45,27600.0,72.8509,72.8598,72.7184,72.8421,27600.0
2015-04-02 12:10:00,82.43,82.51,82.39,82.47,25000.0,72.8244,72.8951,72.7891,72.8598,25000.0
2015-04-02 12:20:00,82.45,82.53,82.45,82.53,13800.0,72.8421,72.9128,72.8421,72.9128,13800.0
2015-04-02 12:30:00,82.54,82.64,82.53,82.63,14000.0,72.9216,73.01,72.9128,73.0011,14000.0
2015-04-02 12:40:00,82.62,82.71,82.59,82.66,18700.0,72.9923,73.0718,72.9658,73.0276,18700.0
2015-04-02 12:50:00,82.66,82.68,82.59,82.62,17400.0,73.0276,73.0453,72.9658,72.9923,17400.0
2015-04-02 13:00:00,82.63,82.71,82.59,82.65,16900.0,73.0011,73.0718,72.9658,73.0188,16900.0
2015-04-02 13:10:00,82.64,82.7,82.62,82.66,20800.0,73.01,73.063,72.9923,73.0276,20800.0
2015-04-02 13:20:00,82.68,82.69,82.59,82.62,45700.0,73.0453,73.0541,72.9658,72.9923,45700.0
2015-04-02 13:30:00,82.63,82.65,82.54,82.55,77800.0,73.0011,73.0188,72.9216,72.9304,77800.0
2015-04-02 13:40:00,82.57,82.61,82.52,82.55,29700.0,72.9481,72.9835,72.9039,72.9304,29700.0
2015-04-02 13:50:00,82.56,82.58,82.5,82.53,22900.0,72.9393,72.957,72.8863,72.9128,22900.0
2015-04-02 14:00:00,82.5,82.55,82.5,82.55,20200.0,72.8863,72.9304,72.8863,72.9304,20200.0
2015-04-02 14:10:00,82.55,82.6,82.52,82.6,30500.0,72.9304,72.9746,72.9039,72.9746,30500.0
2015-04-02 14:20:00,82.62,82.62,82.51,82.58,20500.0,72.9923,72.9923,72.8951,72.957,20500.0
2015-04-02 14:30:00,82.57,82.6,82.54,82.55,20400.0,72.9481,72.9746,72.9216,72.9304,20400.0
2015-04-02 14:40:00,82.57,82.57,82.41,82.48,59100.0,72.9481,72.9481,72.8068,72.8686,59100.0
2015-04-02 14:50:00,82.49,82.49,82.32,82.32,19600.0,72.8774,72.8774,72.7273,72.7273,19600.0
2015-04-02 15:00:00,82.33,82.5,82.33,82.45,31900.0,72.7361,72.8863,72.7361,72.8421,31900.0
2015-04-02 15:10:00,82.45,82.48,82.34,82.35,22800.0,72.8421,72.8686,72.7449,72.7538,22800.0
2015-04-02 15:20:00,82.32,82.44,82.29,82.44,38700.0,72.7273,72.8333,72.7007,72.8333,38700.0
2015-04-02 15:30:00,82.44,82.53,82.36,82.5,99700.0,72.8333,72.9128,72.7626,72.8863,99700.0
2015-04-02 15:40:00,82.51,82.57,82.42,82.56,54300.0,72.8951,72.9481,72.8156,72.9393,54300.0
2015-04-02 15:50:00,82.56,82.59,82.45,82.45,107200.0,72.9393,72.9658,72.8421,72.8421,107200.0
2015-04-06 09:30:00,81.73,82.14,81.56,81.94,49900.0,72.206,72.5682,72.0558,72.3915,49900.0
2015-04-06 09:40:00,81.97,82.19,81.89,82.14,40100.0,72.418,72.6124,72.3474,72.5682,40100.0
2015-04-06 09:50:00,82.17,82.22,82.09,82.2,16100.0,72.5947,72.6389,72.5241,72.6212,16100.0
2015-04-06 10:00:00,82.22,82.25,81.95,81.98,32500.0,72.6389,72.6654,72.4004,72.4269,32500.0
2015-04-06 10:10:00,81.98,82.14,81.88,82.06,54000.0,72.4269,72.5682,72.3385,72.4975,54000.0
2015-04-06 10:20:00,82.07,82.56,82.05,82.53,28100.0,72.5064,72.9393,72.4887,72.9128,28100.0
2015-04-06 10:30:00,82.51,82.63,82.44,82.48,28800.0,72.8951,73.0011,72.8333,72.8686,28800.0
2015-04-06 10:40:00,82.47,82.55,82.36,82.36,12800.0,72.8598,72.9304,72.7626,72.7626,12800.0
2015-04-06 10:50:00,82.38,82.4,82.29,82.38,14200.0,72.7803,72.7979,72.7007,72.7803,14200.0
2015-04-06 11:00:00,82.39,82.46,82.28,82.36,15100.0,72.7891,72.8509,72.6919,72.7626,15100.0
2015-04-06 11:10:00,82.37,82.37,82.12,82.19,13200.0,72.7714,72.7714,72.5506,72.6124,13200.0
2015-04-06 11:20:00,82.23,82.26,82.06,82.1,25400.0,72.6477,72.6742,72.4975,72.5329,25400.0
2015-04-06 11:30:00,82.12,82.3,82.11,82.3,51300.0,72.5506,72.7096,72.5417,72.7096,51300.0
2015-04-06 11:40:00,82.32,82.48,82.32,82.41,16800.0,72.7273,72.8686,72.7273,72.8068,16800.0
2015-04-06 11:50:00,82.38,82.42,82.23,82.27,12900.0,72.7803,72.8156,72.6477,72.6831,12900.0
2015-04-06 12:00:00,82.28,82.31,82.22,82.27,30500.0,72.6919,72.7184,72.6389,72.6831,30500.0
2015-04-06 12:10:00,82.28,82.43,82.21,82.43,29800.0,72.6919,72.8244,72.6301,72.8244,29800.0
2015-04-06 12:20:00,82.41,82.56,82.4,82.51,12900.0,72.8068,72.9393,72.7979,72.8951,12900.0
2015-04-06 12:30:00,82.55,82.59,82.47,82.52,11900.0,72.9304,72.9658,72.8598,72.9039,11900.0
2015-04-06 12:40:00,82.53,82.54,82.35,82.4,17300.0,72.9128,72.9216,72.7538,72.7979,17300.0
2015-04-06 12:50:00,82.39,82.53,82.29,82.51,12900.0,72.7891,72.9128,72.7007,72.8951,12900.0
2015-04-06 13:00:00,82.51,82.58,82.45,82.52,70600.0,72.8951,72.957,72.8421,72.9039,70600.0
2015-04-06 13:10:00,82.54,82.61,82.43,82.6,39300.0,72.9216,72.9835,72.8244,72.9746,39300.0
2015-04-06 13:20:00,82.6,82.61,82.46,82.54,27700.0,72.9746,72.9835,72.8509,72.9216,27700.0
2015-04-06 13:30:00,82.56,82.59,82.5,82.54,19800.0,72.9393,72.9658,72.8863,72.9216,19800.0
2015-04-06 13:40:00,82.54,82.6,82.47,82.57,37700.0,72.9216,72.9746,72.8598,72.9481,37700.0
2015-04-06 13:50:00,82.52,82.58,82.51,82.55,18000.0,72.9039,72.957,72.8951,72.9304,18000.0
2015-04-06 14:00:00,82.55,82.58,82.43,82.45,34100.0,72.9304,72.957,72.8244,72.8421,34100.0
2015-04-06 14:10:00,82.44,82.54,82.41,82.47,18100.0,72.8333,72.9216,72.8068,72.8598,18100.0
2015-04-06 14:20:00,82.46,82.51,82.4,82.43,20600.0,72.8509,72.8951,72.7979,72.8244,20600.0
2015-04-06 14:30:00,82.45,82.64,82.44,82.54,55700.0,72.8421,73.01,72.8333,72.9216,55700.0
2015-04-06 14:40:00,82.55,82.57,82.5,82.5,18100.0,72.9304,72.9481,72.8863,72.8863,18100.0
2015-04-06 14:50:00,82.51,82.56,82.45,82.46,35500.0,72.8951,72.9393,72.8421,72.8509,35500.0
2015-04-06 15:00:00,82.47,82.51,82.4,82.44,27300.0,72.8598,72.8951,72.7979,72.8333,27300.0
2015-04-06 15:10:00,82.45,82.54,82.43,82.47,47800.0,72.8421,72.9216,72.8244,72.8598,47800.0
2015-04-06 15:20:00,82.47,82.52,82.41,82.43,40300.0,72.8598,72.9039,72.8068,72.8244,40300.0
2015-04-06 15:30:00,82.43,82.44,82.36,82.38,77500.0,72.8244,72.8333,72.7626,72.7803,77500.0
2015-04-06 15:40:00,82.36,82.41,82.28,82.33,52600.0,72.7626,72.8068,72.6919,72.7361,52600.0
2015-04-06 15:50:00,82.33,82.4,82.28,82.3,151600.0,72.7361,72.7979,72.6919,72.7096,151600.0
2015-04-07 09:30:00,82.35,82.95,82.28,82.82,59400.0,72.7538,73.2838,72.6919,73.169,59400.0
2015-04-07 09:40:00,82.81,82.88,82.07,82.07,62700.0,73.1602,73.222,72.5064,72.5064,62700.0
2015-04-07 09:50:00,82.11,82.14,81.77,81.78,39900.0,72.5417,72.5682,72.2413,72.2502,39900.0
2015-04-07 10:00:00,81.77,82.02,81.65,81.78,64100.0,72.2413,72.4622,72.1353,72.2502,64100.0
2015-04-07 10:10:00,81.77,81.77,81.63,81.65,133800.0,72.2413,72.2413,72.1177,72.1353,133800.0
2015-04-07 10:20:00,81.65,81.72,81.32,81.58,154200.0,72.1353,72.1972,71.8438,72.0735,154200.0
2015-04-07 10:30:00,81.6,81.67,81.46,81.64,25100.0,72.0912,72.153,71.9675,72.1265,25100.0
2015-04-07 10:40:00,81.65,81.66,81.47,81.59,43700.0,72.1353,72.1442,71.9763,72.0823,43700.0
2015-04-07 10:50:00,81.61,81.67,81.57,81.65,74100.0,72.1,72.153,72.0646,72.1353,74100.0
2015-04-07 11:00:00,81.66,81.66,81.48,81.48,18900.0,72.1442,72.1442,71.9851,71.9851,18900.0
2015-04-07 11:10:00,81.47,81.53,81.38,81.38,29200.0,71.9763,72.0293,71.8968,71.8968,29200.0
2015-04-07 11:20:00,81.38,81.41,81.32,81.38,27900.0,71.8968,71.9233,71.8438,71.8968,27900.0
2015-04-07 11:30:00,81.4,81.64,81.39,81.6,30200.0,71.9145,72.1265,71.9056,72.0912,30200.0
2015-04-07 11:40:00,81.6,81.61,81.48,81.51,26700.0,72.0912,72.1,71.9851,72.0116,26700.0
2015-04-07 11:50:00,81.52,81.65,81.51,81.6,17300.0,72.0205,72.1353,72.0116,72.0912,17300.0
2015-04-07 12:00:00,81.6,81.62,81.57,81.58,17200.0,72.0912,72.1088,72.0646,72.0735,17200.0
2015-04-07 12:10:00,81.58,81.73,81.58,81.58,49900.0,72.0735,72.206,72.0735,72.0735,49900.0
2015-04-07 12:20:00,81.61,81.63,81.54,81.63,13300.0,72.1,72.1177,72.0381,72.1177,13300.0
2015-04-07 12:30:00,81.63,81.76,81.62,81.68,12100.0,72.1177,72.2325,72.1088,72.1618,12100.0
2015-04-07 12:40:00,81.69,81.69,81.53,81.54,9600.0,72.1707,72.1707,72.0293,72.0381,9600.0
2015-04-07 12:50:00,81.55,81.57,81.46,81.48,7800.0,72.047,72.0646,71.9675,71.9851,7800.0
2015-04-07 13:00:00,81.48,81.62,81.44,81.57,12600.0,71.9851,72.1088,71.9498,72.0646,12600.0
2015-04-07 13:10:00,81.59,81.68,81.52,81.68,9100.0,72.0823,72.1618,72.0205,72.1618,9100.0
2015-04-07 13:20:00,81.68,81.68,81.57,81.63,9100.0,72.1618,72.1618,72.0646,72.1177,9100.0
2015-04-07 13:30:00,81.66,81.73,81.59,81.72,11800.0,72.1442,72.206,72.0823,72.1972,11800.0
2015-04-07 13:40:00,81.74,81.74,81.58,81.58,15600.0,72.2148,72.2148,72.0735,72.0735,15600.0
2015-04-07 13:50:00,81.58,81.58,81.42,81.55,39800.0,72.0735,72.0735,71.9321,72.047,39800.0
2015-04-07 14:00:00,81.55,81.66,81.53,81.55,29200.0,72.047,72.1442,72.0293,72.047,29200.0
2015-04-07 14:10:00,81.6,81.62,81.52,81.53,9700.0,72.0912,72.1088,72.0205,72.0293,9700.0
2015-04-07 14:20:00,81.53,81.53,81.42,81.49,14800.0,72.0293,72.0293,71.9321,71.994,14800.0
2015-04-07 14:30:00,81.48,81.48,81.36,81.38,11900.0,71.9851,71.9851,71.8791,71.8968,11900.0
2015-04-07 14:40:00,81.4,81.42,81.31,81.34,9100.0,71.9145,71.9321,71.8349,71.8615,9100.0
2015-04-07 14:50:00,81.34,81.36,81.24,81.24,14800.0,71.8615,71.8791,71.7731,71.7731,14800.0
2015-04-07 15:00:00,81.25,81.29,81.2,81.2,19700.0,71.7819,71.8173,71.7378,71.7378,19700.0
2015-04-07 15:10:00,81.19,81.2,81.12,81.15,19000.0,71.7289,71.7378,71.6671,71.6936,19000.0
2015-04-07 15:20:00,81.15,81.2,81.05,81.1,36500.0,71.6936,71.7378,71.6052,71.6494,36500.0
2015-04-07 15:30:00,81.1,81.1,80.8,80.83,60400.0,71.6494,71.6494,71.3844,71.4109,60400.0
2015-04-07 15:40:00,80.83,80.84,80.74,80.81,67500.0,71.4109,71.4197,71.3314,71.3932,67500.0
2015-04-07 15:50:00,80.8,80.86,80.68,80.69,148800.0,71.3844,71.4374,71.2784,71.2872,148800.0
2015-04-08 09:30:00,81.4,81.89,81.38,81.48,110800.0,71.9145,72.3474,71.8968,71.9851,110800.0
2015-04-08 09:40:00,81.51,81.77,81.47,81.47,25100.0,72.0116,72.2413,71.9763,71.9763,25100.0
2015-04-08 09:50:00,81.5,81.56,81.19,81.19,15900.0,72.0028,72.0558,71.7289,71.7289,15900.0
2015-04-08 10:00:00,81.23,81.48,81.13,81.42,27800.0,71.7643,71.9851,71.6759,71.9321,27800.0
2015-04-08 10:10:00,81.42,81.57,81.36,81.57,24000.0,71.9321,72.0646,71.8791,72.0646,24000.0
2015-04-08 10:20:00,81.58,81.6,81.34,81.4,51500.0,72.0735,72.0912,71.8615,71.9145,51500.0
2015-04-08 10:30:00,81.41,81.54,81.37,81.41,27200.0,71.9233,72.0381,71.888,71.9233,27200.0
2015-04-08 10:40:00,81.4,81.4,81.14,81.27,53200.0,71.9145,71.9145,71.6848,71.7996,53200.0
2015-04-08 10:50:00,81.26,81.44,81.24,81.34,67900.0,71.7908,71.9498,71.7731,71.8615,67900.0
2015-04-08 11:00:00,81.31,81.48,81.29,81.38,39300.0,71.8349,71.9851,71.8173,71.8968,39300.0
2015-04-08 11:10:00,81.38,81.39,81.25,81.28,49500.0,71.8968,71.9056,71.7819,71.8084,49500.0
2015-04-08 11:20:00,81.28,81.28,81.1,81.11,33700.0,71.8084,71.8084,71.6494,71.6583,33700.0
2015-04-08 11:30:00,81.11,81.27,81.06,81.17,28600.0,71.6583,71.7996,71.6141,71.7113,28600.0
2015-04-08 11:40:00,81.17,81.34,81.15,81.32,26900.0,71.7113,71.8615,71.6936,71.8438,26900.0
2015-04-08 11:50:00,81.32,81.32,81.19,81.32,35100.0,71.8438,71.8438,71.7289,71.8438,35100.0
2015-04-08 12:00:00,81.32,81.44,81.28,81.42,51700.0,71.8438,71.9498,71.8084,71.9321,51700.0
2015-04-08 12:10:00,81.42,81.42,81.2,81.2,31700.0,71.9321,71.9321,71.7378,71.7378,31700.0
2015-04-08 12:20:00,81.2,81.22,81.15,81.16,21700.0,71.7378,71.7554,71.6936,71.7024,21700.0
2015-04-08 12:30:00,81.17,81.17,81.06,81.06,17900.0,71.7113,71.7113,71.6141,71.6141,17900.0
2015-04-08 12:40:00,81.07,81.23,81.06,81.18,15000.0,71.6229,71.7643,71.6141,71.7201,15000.0
2015-04-08 12:50:00,81.18,81.18,81.1,81.1,12600.0,71.7201,71.7201,71.6494,71.6494,12600.0
2015-04-08 13:00:00,81.12,81.21,81.08,81.2,46100.0,71.6671,71.7466,71.6317,71.7378,46100.0
2015-04-08 13:10:00,81.21,81.24,81.09,81.11,30600.0,71.7466,71.7731,71.6406,71.6583,30600.0
2015-04-08 13:20:00,81.12,81.18,81.05,81.18,29400.0,71.6671,71.7201,71.6052,71.7201,29400.0
2015-04-08 13:30:00,81.18,81.21,81.07,81.08,22200.0,71.7201,71.7466,71.6229,71.6317,22200.0
2015-04-08 13:40:00,81.07,81.08,81.01,81.08,18600.0,71.6229,71.6317,71.5699,71.6317,18600.0
2015-04-08 13:50:00,81.08,81.18,81.06,81.12,16900.0,71.6317,71.7201,71.6141,71.6671,16900.0
2015-04-08 14:00:00,81.11,81.14,80.83,80.83,30300.0,71.6583,71.6848,71.4109,71.4109,30300.0
2015-04-08 14:10:00,80.86,81.28,80.85,81.21,74200.0,71.4374,71.8084,71.4286,71.7466,74200.0
2015-04-08 14:20:00,81.23,81.38,81.21,81.28,121000.0,71.7643,71.8968,71.7466,71.8084,121000.0
2015-04-08 14:30:00,81.29,81.29,81.17,81.26,65400.0,71.8173,71.8173,71.7113,71.7908,65400.0
2015-04-08 14:40:00,81.25,81.28,81.19,81.27,39600.0,71.7819,71.8084,71.7289,71.7996,39600.0
2015-04-08 14:50:00,81.26,81.31,81.11,81.26,26800.0,71.7908,71.8349,71.6583,71.7908,26800.0
2015-04-08 15:00:00,81.26,81.33,81.23,81.27,31500.0,71.7908,71.8526,71.7643,71.7996,31500.0
2015-04-08 15:10:00,81.24,81.32,81.21,81.28,33200.0,71.7731,71.8438,71.7466,71.8084,33200.0
2015-04-08 15:20:00,81.26,81.41,81.22,81.31,37200.0,71.7908,71.9233,71.7554,71.8349,37200.0
2015-04-08 15:30:00,81.31,81.47,81.31,81.45,33800.0,71.8349,71.9763,71.8349,71.9586,33800.0
2015-04-08 15:40:00,81.44,81.57,81.42,81.43,49100.0,71.9498,72.0646,71.9321,71.941,49100.0
2015-04-08 15:50:00,81.44,81.53,81.42,81.47,112000.0,71.9498,72.0293,71.9321,71.9763,112000.0
2015-04-09 09:30:00,81.54,82.0,81.47,81.91,63200.0,72.0381,72.4445,71.9763,72.365,63200.0
2015-04-09 09:40:00,81.88,82.01,81.73,81.81,41800.0,72.3385,72.4534,72.206,72.2767,41800.0
2015-04-09 09:50:00,81.8,81.9,81.61,81.69,32400.0,72.2678,72.3562,72.1,72.1707,32400.0
2015-04-09 10:00:00,81.72,81.81,81.53,81.57,74300.0,72.1972,72.2767,72.0293,72.0646,74300.0
2015-04-09 10:10:00,81.57,81.68,81.5,81.5,40800.0,72.0646,72.1618,72.0028,72.0028,40800.0
2015-04-09 10:20:00,81.52,81.6,81.38,81.45,51700.0,72.0205,72.0912,71.8968,71.9586,51700.0
2015-04-09 10:30:00,81.44,81.59,81.37,81.59,106700.0,71.9498,72.0823,71.888,72.0823,106700.0
2015-04-09 10:40:00,81.58,81.6,81.32,81.37,47400.0,72.0735,72.0912,71.8438,71.888,47400.0
2015-04-09 10:50:00,81.37,81.41,81.1,81.33,85200.0,71.888,71.9233,71.6494,71.8526,85200.0
2015-04-09 11:00:00,81.33,81.33,81.24,81.27,28200.0,71.8526,71.8526,71.7731,71.7996,28200.0
2015-04-09 11:10:00,81.28,81.29,81.0,81.03,58500.0,71.8084,71.8173,71.5611,71.5876,58500.0
2015-04-09 11:20:00,81.02,81.21,80.99,81.17,15100.0,71.5787,71.7466,71.5522,71.7113,15100.0
2015-04-09 11:30:00,81.22,81.42,81.17,81.42,12800.0,71.7554,71.9321,71.7113,71.9321,12800.0
2015-04-09 11:40:00,81.39,81.51,81.38,81.51,13600.0,71.9056,72.0116,71.8968,72.0116,13600.0
2015-04-09 11:50:00,81.5,81.52,81.39,81.42,14000.0,72.0028,72.0205,71.9056,71.9321,14000.0
2015-04-09 12:00:00,81.42,81.51,81.4,81.42,13400.0,71.9321,72.0116,71.9145,71.9321,13400.0
2015-04-09 12:10:00,81.41,81.57,81.39,81.55,23500.0,71.9233,72.0646,71.9056,72.047,23500.0
2015-04-09 12:20:00,81.53,81.63,81.53,81.56,14500.0,72.0293,72.1177,72.0293,72.0558,14500.0
2015-04-09 12:30:00,81.56,81.57,81.49,81.52,19200.0,72.0558,72.0646,71.994,72.0205,19200.0
2015-04-09 12:40:00,81.52,81.54,81.45,81.45,10300.0,72.0205,72.0381,71.9586,71.9586,10300.0
2015-04-09 12:50:00,81.46,81.55,81.44,81.5,7800.0,71.9675,72.047,71.9498,72.0028,7800.0
2015-04-09 13:00:00,81.51,81.54,81.43,81.53,14900.0,72.0116,72.0381,71.941,72.0293,14900.0
2015-04-09 13:10:00,81.53,81.59,81.49,81.54,9000.0,72.0293,72.0823,71.994,72.0381,9000.0
2015-04-09 13:20:00,81.53,81.64,81.51,81.61,29600.0,72.0293,72.1265,72.0116,72.1,29600.0
2015-04-09 13:30:00,81.61,81.72,81.59,81.67,22300.0,72.1,72.1972,72.0823,72.153,22300.0
2015-04-09 13:40:00,81.65,81.72,81.63,81.66,12300.0,72.1353,72.1972,72.1177,72.1442,12300.0
2015-04-09 13:50:00,81.66,81.66,81.48,81.5,26300.0,72.1442,72.1442,71.9851,72.0028,26300.0
2015-04-09 14:00:00,81.48,81.58,81.47,81.54,31600.0,71.9851,72.0735,71.9763,72.0381,31600.0
2015-04-09 14:10:00,81.58,81.68,81.57,81.57,17700.0,72.0735,72.1618,72.0646,72.0646,17700.0
2015-04-09 14:20:00,81.57,81.63,81.48,81.6,9300.0,72.0646,72.1177,71.9851,72.0912,9300.0
2015-04-09 14:30:00,81.6,81.68,81.54,81.63,28400.0,72.0912,72.1618,72.0381,72.1177,28400.0
2015-04-09 14:40:00,81.64,81.71,81.63,81.68,29900.0,72.1265,72.1883,72.1177,72.1618,29900.0
2015-04-09 14:50:00,81.67,81.75,81.67,81.69,25500.0,72.153,72.2237,72.153,72.1707,25500.0
2015-04-09 15:00:00,81.69,81.77,81.65,81.69,31600.0,72.1707,72.2413,72.1353,72.1707,31600.0
2015-04-09 15:10:00,81.7,81.99,81.68,81.9,59100.0,72.1795,72.4357,72.1618,72.3562,59100.0
2015-04-09 15:20:00,81.9,81.96,81.85,81.93,49800.0,72.3562,72.4092,72.312,72.3827,49800.0
2015-04-09 15:30:00,81.96,82.05,81.94,82.01,90600.0,72.4092,72.4887,72.3915,72.4534,90600.0
2015-04-09 15:40:00,82.01,82.06,81.89,81.94,68700.0,72.4534,72.4975,72.3474,72.3915,68700.0
2015-04-09 15:50:00,81.95,82.05,81.94,82.01,94300.0,72.4004,72.4887,72.3915,72.4534,94300.0
2015-04-10 09:30:00,82.2,82.23,81.83,82.02,77700.0,72.6212,72.6477,72.2944,72.4622,77700.0
2015-04-10 09:40:00,81.99,82.08,81.85,81.99,35100.0,72.4357,72.5152,72.312,72.4357,35100.0
2015-04-10 09:50:00,81.97,82.01,81.7,81.72,28200.0,72.418,72.4534,72.1795,72.1972,28200.0
2015-04-10 10:00:00,81.76,81.96,81.7,81.82,34800.0,72.2325,72.4092,72.1795,72.2855,34800.0
2015-04-10 10:10:00,81.81,81.91,81.68,81.69,30000.0,72.2767,72.365,72.1618,72.1707,30000.0
2015-04-10 10:20:00,81.66,81.69,81.53,81.58,24800.0,72.1442,72.1707,72.0293,72.0735,24800.0
2015-04-10 10:30:00,81.6,81.8,81.6,81.69,53200.0,72.0912,72.2678,72.0912,72.1707,53200.0
2015-04-10 10:40:00,81.69,81.76,81.49,81.51,26300.0,72.1707,72.2325,71.994,72.0116,26300.0
2015-04-10 10:50:00,81.51,81.57,81.45,81.45,19300.0,72.0116,72.0646,71.9586,71.9586,19300.0
2015-04-10 11:00:00,81.45,81.46,81.27,81.28,18600.0,71.9586,71.9675,71.7996,71.8084,18600.0
2015-04-10 11:10:00,81.27,81.3,81.2,81.21,21800.0,71.7996,71.8261,71.7378,71.7466,21800.0
2015-04-10 11:20:00,81.2,81.24,81.14,81.23,20700.0,71.7378,71.7731,71.6848,71.7643,20700.0
2015-04-10 11:30:00,81.23,81.23,81.1,81.17,14100.0,71.7643,71.7643,71.6494,71.7113,14100.0
2015-04-10 11:40:00,81.17,81.25,81.13,81.15,30200.0,71.7113,71.7819,71.6759,71.6936,30200.0
2015-04-10 11:50:00,81.16,81.2,81.05,81.06,27200.0,71.7024,71.7378,71.6052,71.6141,27200.0
2015-04-10 12:00:00,81.08,81.19,81.07,81.19,7600.0,71.6317,71.7289,71.6229,71.7289,7600.0
2015-04-10 12:10:00,81.19,81.23,81.16,81.2,11900.0,71.7289,71.7643,71.7024,71.7378,11900.0
2015-04-10 12:20:00,81.18,81.21,81.06,81.09,8400.0,71.7201,71.7466,71.6141,71.6406,8400.0
2015-04-10 12:30:00,81.09,81.25,81.09,81.19,15000.0,71.6406,71.7819,71.6406,71.7289,15000.0
2015-04-10 12:40:00,81.2,81.26,81.19,81.2,13100.0,71.7378,71.7908,71.7289,71.7378,13100.0
2015-04-10 12:50:00,81.21,81.24,81.19,81.22,13900.0,71.7466,71.7731,71.7289,71.7554,13900.0
2015-04-10 13:00:00,81.23,81.24,81.19,81.2,11500.0,71.7643,71.7731,71.7289,71.7378,11500.0
2015-04-10 13:10:00,81.2,81.23,81.19,81.2,15300.0,71.7378,71.7643,71.7289,71.7378,15300.0
2015-04-10 13:20:00,81.2,81.24,81.04,81.08,21200.0,71.7378,71.7731,71.5964,71.6317,21200.0
2015-04-10 13:30:00,81.08,81.13,81.03,81.12,17400.0,71.6317,71.6759,71.5876,71.6671,17400.0
2015-04-10 13:40:00,81.15,81.2,81.15,81.18,6600.0,71.6936,71.7378,71.6936,71.7201,6600.0
2015-04-10 13:50:00,81.17,81.18,81.12,81.13,9300.0,71.7113,71.7201,71.6671,71.6759,9300.0
2015-04-10 14:00:00,81.14,81.24,81.14,81.2,21500.0,71.6848,71.7731,71.6848,71.7378,21500.0
2015-04-10 14:10:00,81.21,81.35,81.21,81.35,27700.0,71.7466,71.8703,71.7466,71.8703,27700.0
2015-04-10 14:20:00,81.35,81.37,81.17,81.19,29600.0,71.8703,71.888,71.7113,71.7289,29600.0
2015-04-10 14:30:00,81.2,81.2,81.09,81.11,12100.0,71.7378,71.7378,71.6406,71.6583,12100.0
2015-04-10 14:40:00,81.1,81.23,81.06,81.23,17600.0,71.6494,71.7643,71.6141,71.7643,17600.0
2015-04-10 14:50:00,81.22,81.31,81.2,81.24,10000.0,71.7554,71.8349,71.7378,71.7731,10000.0
2015-04-10 15:00:00,81.24,81.25,81.15,81.2,20100.0,71.7731,71.7819,71.6936,71.7378,20100.0
2015-04-10 15:10:00,81.21,81.3,81.04,81.05,20000.0,71.7466,71.8261,71.5964,71.6052,20000.0
2015-04-10 15:20:00,81.04,81.05,80.93,81.03,34600.0,71.5964,71.6052,71.4992,71.5876,34600.0
2015-04-10 15:30:00,81.02,81.19,81.0,81.18,30300.0,71.5787,71.7289,71.5611,71.7201,30300.0
2015-04-10 15:40:00,81.18,81.27,81.17,81.26,51800.0,71.7201,71.7996,71.7113,71.7908,51800.0
2015-04-10 15:50:00,81.25,81.25,81.18,81.22,76500.0,71.7819,71.7819,71.7201,71.7554,76500.0
2015-04-13 09:30:00,81.18,81.3,80.82,81.21,38500.0,71.7201,71.8261,71.402,71.7466,38500.0
2015-04-13 09:40:00,81.26,81.6,81.25,81.46,30000.0,71.7908,72.0912,71.7819,71.9675,30000.0
2015-04-13 09:50:00,81.51,81.54,81.41,81.41,12200.0,72.0116,72.0381,71.9233,71.9233,12200.0
2015-04-13 10:00:00,81.4,81.45,81.3,81.37,61700.0,71.9145,71.9586,71.8261,71.888,61700.0
2015-04-13 10:10:00,81.36,81.53,81.23,81.49,32000.0,71.8791,72.0293,71.7643,71.994,32000.0
2015-04-13 10:20:00,81.47,81.61,81.39,81.39,28900.0,71.9763,72.1,71.9056,71.9056,28900.0
2015-04-13 10:30:00,81.38,81.41,81.27,81.27,41100.0,71.8968,71.9233,71.7996,71.7996,41100.0
2015-04-13 10:40:00,81.28,81.47,81.17,81.33,61200.0,71.8084,71.9763,71.7113,71.8526,61200.0
2015-04-13 10:50:00,81.35,81.45,81.05,81.09,71300.0,71.8703,71.9586,71.6052,71.6406,71300.0
2015-04-13 11:00:00,81.08,81.18,80.78,80.87,86200.0,71.6317,71.7201,71.3667,71.4462,86200.0
2015-04-13 11:10:00,80.88,80.95,80.84,80.88,38900.0,71.4551,71.5169,71.4197,71.4551,38900.0
2015-04-13 11:20:00,80.88,81.09,80.82,81.0,43700.0,71.4551,71.6406,71.402,71.5611,43700.0
2015-04-13 11:30:00,80.99,81.01,80.84,80.86,26100.0,71.5522,71.5699,71.4197,71.4374,26100.0
2015-04-13 11:40:00,80.86,80.86,80.72,80.78,22900.0,71.4374,71.4374,71.3137,71.3667,22900.0
2015-04-13 11:50:00,80.81,80.81,80.61,80.7,25100.0,71.3932,71.3932,71.2165,71.296,25100.0
2015-04-13 12:00:00,80.7,80.76,80.56,80.58,44000.0,71.296,71.349,71.1723,71.19,44000.0
2015-04-13 12:10:00,80.57,80.6,80.41,80.51,28400.0,71.1812,71.2077,71.0398,71.1282,28400.0
2015-04-13 12:20:00,80.53,80.55,80.36,80.39,20100.0,71.1458,71.1635,70.9956,71.0222,20100.0
2015-04-13 12:30:00,80.39,80.41,80.23,80.41,38700.0,71.0222,71.0398,70.8808,71.0398,38700.0
2015-04-13 12:40:00,80.42,80.57,80.41,80.46,12200.0,71.0487,71.1812,71.0398,71.084,12200.0
2015-04-13 12:50:00,80.44,80.57,80.37,80.42,14700.0,71.0663,71.1812,71.0045,71.0487,14700.0
2015-04-13 13:00:00,80.4,80.42,80.26,80.35,23500.0,71.031,71.0487,70.9073,70.9868,23500.0
2015-04-13 13:10:00,80.34,80.36,80.27,80.3,14500.0,70.978,70.9956,70.9161,70.9426,14500.0
2015-04-13 13:20:00,80.33,80.34,80.11,80.11,15700.0,70.9691,70.978,70.7748,70.7748,15700.0
2015-04-13 13:30:00,80.1,80.27,80.01,80.13,76400.0,70.7659,70.9161,70.6864,70.7925,76400.0
2015-04-13 13:40:00,80.13,80.15,80.04,80.04,22300.0,70.7925,70.8101,70.7129,70.7129,22300.0
2015-04-13 13:50:00,80.04,80.08,79.97,80.05,51500.0,70.7129,70.7483,70.6511,70.7218,51500.0
2015-04-13 14:00:00,80.06,80.17,79.97,80.07,83800.0,70.7306,70.8278,70.6511,70.7394,83800.0
2015-04-13 14:10:00,80.07,80.07,79.93,79.97,20100.0,70.7394,70.7394,70.6158,70.6511,20100.0
2015-04-13 14:20:00,79.96,80.14,79.89,80.04,50500.0,70.6423,70.8013,70.5804,70.7129,50500.0
2015-04-13 14:30:00,80.06,80.11,80.0,80.04,20400.0,70.7306,70.7748,70.6776,70.7129,20400.0
2015-04-13 14:40:00,80.06,80.18,80.0,80.05,32100.0,70.7306,70.8366,70.6776,70.7218,32100.0
2015-04-13 14:50:00,80.06,80.15,79.97,80.03,53500.0,70.7306,70.8101,70.6511,70.7041,53500.0
2015-04-13 15:00:00,80.01,80.21,79.89,80.16,70600.0,70.6864,70.8631,70.5804,70.819,70600.0
2015-04-13 15:10:00,80.19,80.19,79.99,80.0,38000.0,70.8455,70.8455,70.6688,70.6776,38000.0
2015-04-13 15:20:00,80.01,80.04,79.88,79.95,41900.0,70.6864,70.7129,70.5716,70.6334,41900.0
2015-04-13 15:30:00,79.95,79.99,79.88,79.94,64700.0,70.6334,70.6688,70.5716,70.6246,64700.0
2015-04-13 15:40:00,79.95,80.06,79.93,79.96,66800.0,70.6334,70.7306,70.6158,70.6423,66800.0
2015-04-13 15:50:00,79.96,80.07,79.95,79.99,99800.0,70.6423,70.7394,70.6334,70.6688,99800.0
2015-04-14 09:30:00,80.01,80.2,79.85,80.1,63900.0,70.6864,70.8543,70.5451,70.7659,63900.0
2015-04-14 09:40:00,80.1,80.1,79.5,79.51,38300.0,70.7659,70.7659,70.2359,70.2447,38300.0
2015-04-14 09:50:00,79.56,79.76,79.5,79.58,41600.0,70.2889,70.4656,70.2359,70.3065,41600.0
2015-04-14 10:00:00,79.53,79.53,79.12,79.41,52900.0,70.2624,70.2624,69.9001,70.1564,52900.0
2015-04-14 10:10:00,79.43,79.88,79.43,79.81,61500.0,70.174,70.5716,70.174,70.5097,61500.0
2015-04-14 10:20:00,79.83,79.95,79.66,79.68,39200.0,70.5274,70.6334,70.3772,70.3949,39200.0
2015-04-14 10:30:00,79.71,79.78,79.67,79.78,21700.0,70.4214,70.4832,70.3861,70.4832,21700.0
2015-04-14 10:40:00,79.77,79.96,79.65,79.96,25300.0,70.4744,70.6423,70.3684,70.6423,25300.0
2015-04-14 10:50:00,79.94,79.97,79.74,79.75,18300.0,70.6246,70.6511,70.4479,70.4567,18300.0
2015-04-14 11:00:00,79.74,79.85,79.6,79.82,32600.0,70.4479,70.5451,70.3242,70.5186,32600.0
2015-04-14 11:10:00,79.82,79.91,79.81,79.81,47100.0,70.5186,70.5981,70.5097,70.5097,47100.0
2015-04-14 11:20:00,79.81,79.82,79.71,79.72,15800.0,70.5097,70.5186,70.4214,70.4302,15800.0
2015-04-14 11:30:00,79.74,79.76,79.6,79.63,17600.0,70.4479,70.4656,70.3242,70.3507,17600.0
2015-04-14 11:40:00,79.63,79.81,79.63,79.77,19800.0,70.3507,70.5097,70.3507,70.4744,19800.0
2015-04-14 11:50:00,79.77,79.8,79.7,79.76,31100.0,70.4744,70.5009,70.4126,70.4656,31100.0
2015-04-14 12:00:00,79.78,79.99,79.74,79.93,20000.0,70.4832,70.6688,70.4479,70.6158,20000.0
2015-04-14 12:10:00,79.93,80.0,79.86,79.86,15100.0,70.6158,70.6776,70.5539,70.5539,15100.0
2015-04-14 12:20:00,79.87,79.94,79.81,79.83,33700.0,70.5627,70.6246,70.5097,70.5274,33700.0
2015-04-14 12:30:00,79.83,79.94,79.82,79.85,54400.0,70.5274,70.6246,70.5186,70.5451,54400.0
2015-04-14 12:40:00,79.84,79.86,79.74,79.74,15000.0,70.5362,70.5539,70.4479,70.4479,15000.0
2015-04-14 12:50:00,79.75,79.84,79.71,79.78,16500.0,70.4567,70.5362,70.4214,70.4832,16500.0
2015-04-14 13:00:00,79.76,79.78,79.71,79.75,9000.0,70.4656,70.4832,70.4214,70.4567,9000.0
2015-04-14 13:10:00,79.74,79.81,79.7,79.81,23900.0,70.4479,70.5097,70.4126,70.5097,23900.0
2015-04-14 13:20:00,79.81,79.81,79.72,79.72,7100.0,70.5097,70.5097,70.4302,70.4302,7100.0
2015-04-14 13:30:00,79.73,79.78,79.6,79.63,10900.0,70.4391,70.4832,70.3242,70.3507,10900.0
2015-04-14 13:40:00,79.62,79.65,79.6,79.62,14800.0,70.3419,70.3684,70.3242,70.3419,14800.0
2015-04-14 13:50:00,79.61,79.7,79.6,79.64,18000.0,70.333,70.4126,70.3242,70.3596,18000.0
2015-04-14 14:00:00,79.64,79.67,79.6,79.64,12600.0,70.3596,70.3861,70.3242,70.3596,12600.0
2015-04-14 14:10:00,79.62,79.72,79.6,79.7,17900.0,70.3419,70.4302,70.3242,70.4126,17900.0
2015-04-14 14:20:00,79.7,79.76,79.68,79.76,15400.0,70.4126,70.4656,70.3949,70.4656,15400.0
2015-04-14 14:30:00,79.77,79.8,79.73,79.74,21000.0,70.4744,70.5009,70.4391,70.4479,21000.0
2015-04-14 14:40:00,79.73,79.73,79.64,79.65,27100.0,70.4391,70.4391,70.3596,70.3684,27100.0
2015-04-14 14:50:00,79.65,79.74,79.6,79.73,23100.0,70.3684,70.4479,70.3242,70.4391,23100.0
2015-04-14 15:00:00,79.73,80.14,79.73,79.99,99200.0,70.4391,70.8013,70.4391,70.6688,99200.0
2015-04-14 15:10:00,79.99,80.08,79.97,80.03,30400.0,70.6688,70.7483,70.6511,70.7041,30400.0
2015-04-14 15:20:00,80.03,80.06,79.99,80.01,52800.0,70.7041,70.7306,70.6688,70.6864,52800.0
2015-04-14 15:30:00,80.02,80.14,80.0,80.04,45600.0,70.6953,70.8013,70.6776,70.7129,45600.0
2015-04-14 15:40:00,80.03,80.12,80.03,80.03,61400.0,70.7041,70.7836,70.7041,70.7041,61400.0
2015-04-14 15:50:00,80.04,80.11,80.0,80.1,126000.0,70.7129,70.7748,70.6776,70.7659,126000.0
2015-04-15 09:30:00,80.15,80.23,79.67,79.89,64400.0,70.8101,70.8808,70.3861,70.5804,64400.0
2015-04-15 09:40:00,79.88,80.01,79.75,79.97,72100.0,70.5716,70.6864,70.4567,70.6511,72100.0
2015-04-15 09:50:00,79.96,80.01,79.72,79.85,31000.0,70.6423,70.6864,70.4302,70.5451,31000.0
2015-04-15 10:00:00,79.85,79.92,79.62,79.81,33500.0,70.5451,70.6069,70.3419,70.5097,33500.0
2015-04-15 10:10:00,79.8,80.06,79.8,79.99,35300.0,70.5009,70.7306,70.5009,70.6688,35300.0
2015-04-15 10:20:00,80.02,80.25,79.97,80.09,45700.0,70.6953,70.8985,70.6511,70.7571,45700.0
2015-04-15 10:30:00,80.1,80.25,80.09,80.24,33700.0,70.7659,70.8985,70.7571,70.8896,33700.0
2015-04-15 10:40:00,80.23,80.26,80.17,80.23,43400.0,70.8808,70.9073,70.8278,70.8808,43400.0
2015-04-15 10:50:00,80.22,80.26,80.15,80.2,59800.0,70.872,70.9073,70.8101,70.8543,59800.0
2015-04-15 11:00:00,80.19,80.19,80.06,80.06,24000.0,70.8455,70.8455,70.7306,70.7306,24000.0
2015-04-15 11:10:00,80.04,80.06,79.95,79.96,20500.0,70.7129,70.7306,70.6334,70.6423,20500.0
2015-04-15 11:20:00,79.96,80.08,79.92,80.03,22600.0,70.6423,70.7483,70.6069,70.7041,22600.0
2015-04-15 11:30:00,80.03,80.04,79.89,79.9,38200.0,70.7041,70.7129,70.5804,70.5893,38200.0
2015-04-15 11:40:00,79.9,80.06,79.88,80.06,38300.0,70.5893,70.7306,70.5716,70.7306,38300.0
2015-04-15 11:50:00,80.09,80.2,80.04,80.16,52000.0,70.7571,70.8543,70.7129,70.819,52000.0
2015-04-15 12:00:00,80.14,80.21,80.12,80.15,42200.0,70.8013,70.8631,70.7836,70.8101,42200.0
2015-04-15 12:10:00,80.14,80.21,80.11,80.14,37500.0,70.8013,70.8631,70.7748,70.8013,37500.0
2015-04-15 12:20:00,80.15,80.19,80.12,80.16,26000.0,70.8101,70.8455,70.7836,70.819,26000.0
2015-04-15 12:30:00,80.15,80.21,80.06,80.15,46600.0,70.8101,70.8631,70.7306,70.8101,46600.0
2015-04-15 12:40:00,80.15,80.22,80.06,80.07,38900.0,70.8101,70.872,70.7306,70.7394,38900.0
2015-04-15 12:50:00,80.06,80.22,79.92,80.21,200200.0,70.7306,70.872,70.6069,70.8631,200200.0
2015-04-15 13:00:00,80.21,80.22,80.08,80.14,40400.0,70.8631,70.872,70.7483,70.8013,40400.0
2015-04-15 13:10:00,80.14,80.43,80.14,80.32,63700.0,70.8013,71.0575,70.8013,70.9603,63700.0
2015-04-15 13:20:00,80.3,80.41,80.28,80.39,36100.0,70.9426,71.0398,70.925,71.0222,36100.0
2015-04-15 13:30:00,80.39,80.39,80.24,80.33,38300.0,71.0222,71.0222,70.8896,70.9691,38300.0
2015-04-15 13:40:00,80.35,80.35,80.23,80.25,26700.0,70.9868,70.9868,70.8808,70.8985,26700.0
2015-04-15 13:50:00,80.25,80.39,80.24,80.38,31300.0,70.8985,71.0222,70.8896,71.0133,31300.0
2015-04-15 14:00:00,80.38,80.38,80.13,80.15,51900.0,71.0133,71.0133,70.7925,70.8101,51900.0
2015-04-15 14:10:00,80.15,80.28,80.11,80.28,131700.0,70.8101,70.925,70.7748,70.925,131700.0
2015-04-15 14:20:00,80.28,80.32,79.91,79.98,73700.0,70.925,70.9603,70.5981,70.6599,73700.0
2015-04-15 14:30:00,79.97,79.99,79.78,79.86,66600.0,70.6511,70.6688,70.4832,70.5539,66600.0
2015-04-15 14:40:00,79.85,79.99,79.77,79.92,53500.0,70.5451,70.6688,70.4744,70.6069,53500.0
2015-04-15 14:50:00,79.91,79.96,79.71,79.72,28600.0,70.5981,70.6423,70.4214,70.4302,28600.0
2015-04-15 15:00:00,79.72,79.8,79.68,79.75,62100.0,70.4302,70.5009,70.3949,70.4567,62100.0
2015-04-15 15:10:00,79.75,79.76,79.59,79.62,62700.0,70.4567,70.4656,70.3154,70.3419,62700.0
2015-04-15 15:20:00,79.61,79.79,79.59,79.78,69800.0,70.333,70.4921,70.3154,70.4832,69800.0
2015-04-15 15:30:00,79.78,79.79,79.56,79.61,73100.0,70.4832,70.4921,70.2889,70.333,73100.0
2015-04-15 15:40:00,79.62,79.63,79.4,79.4,108900.0,70.3419,70.3507,70.1475,70.1475,108900.0
2015-04-15 15:50:00,79.41,79.5,79.33,79.42,197300.0,70.1564,70.2359,70.0857,70.1652,197300.0
2015-04-16 09:30:00,79.79,79.79,78.64,78.91,178600.0,70.4921,70.4921,69.4761,69.7146,178600.0
2015-04-16 09:40:00,78.89,79.21,78.68,78.91,78000.0,69.6969,69.9797,69.5114,69.7146,78000.0
2015-04-16 09:50:00,78.91,79.33,78.8,79.25,95800.0,69.7146,70.0857,69.6174,70.015,95800.0
2015-04-16 10:00:00,79.28,79.63,79.24,79.44,104000.0,70.0415,70.3507,70.0062,70.1829,104000.0
2015-04-16 10:10:00,79.44,79.62,79.44,79.6,40800.0,70.1829,70.3419,70.1829,70.3242,40800.0
2015-04-16 10:20:00,79.6,79.61,79.41,79.43,48300.0,70.3242,70.333,70.1564,70.174,48300.0
2015-04-16 10:30:00,79.44,79.47,79.38,79.39,51000.0,70.1829,70.2094,70.1298,70.1387,51000.0
2015-04-16 10:40:00,79.41,79.43,79.34,79.4,69400.0,70.1564,70.174,70.0945,70.1475,69400.0
2015-04-16 10:50:00,79.41,79.42,79.29,79.3,71000.0,70.1564,70.1652,70.0503,70.0592,71000.0
2015-04-16 11:00:00,79.3,79.37,79.28,79.35,30100.0,70.0592,70.121,70.0415,70.1033,30100.0
2015-04-16 11:10:00,79.36,79.36,79.21,79.24,30700.0,70.1122,70.1122,69.9797,70.0062,30700.0
2015-04-16 11:20:00,79.23,79.3,79.13,79.24,43000.0,69.9973,70.0592,69.909,70.0062,43000.0
2015-04-16 11:30:00,79.23,79.38,79.12,79.32,56500.0,69.9973,70.1298,69.9001,70.0768,56500.0
2015-04-16 11:40:00,79.32,79.33,79.15,79.2,48100.0,70.0768,70.0857,69.9267,69.9708,48100.0
2015-04-16 11:50:00,79.19,79.35,79.13,79.34,25600.0,69.962,70.1033,69.909,70.0945,25600.0
2015-04-16 12:00:00,79.34,79.6,79.33,79.51,26400.0,70.0945,70.3242,70.0857,70.2447,26400.0
2015-04-16 12:10:00,79.52,79.67,79.45,79.56,44400.0,70.2535,70.3861,70.1917,70.2889,44400.0
2015-04-16 12:20:00,79.58,79.62,79.48,79.55,24200.0,70.3065,70.3419,70.2182,70.28,24200.0
2015-04-16 12:30:00,79.56,79.77,79.54,79.64,40000.0,70.2889,70.4744,70.2712,70.3596,40000.0
2015-04-16 12:40:00,79.65,79.66,79.49,79.58,33600.0,70.3684,70.3772,70.227,70.3065,33600.0
2015-04-16 12:50:00,79.54,79.64,79.5,79.6,30600.0,70.2712,70.3596,70.2359,70.3242,30600.0
2015-04-16 13:00:00,79.63,79.79,79.6,79.74,31300.0,70.3507,70.4921,70.3242,70.4479,31300.0
2015-04-16 13:10:00,79.75,79.96,79.75,79.92,35100.0,70.4567,70.6423,70.4567,70.6069,35100.0
2015-04-16 13:20:00,79.93,80.0,79.76,79.83,49900.0,70.6158,70.6776,70.4656,70.5274,49900.0
2015-04-16 13:30:00,79.84,79.93,79.77,79.78,46900.0,70.5362,70.6158,70.4744,70.4832,46900.0
2015-04-16 13:40:00,79.77,79.81,79.72,79.8,41600.0,70.4744,70.5097,70.4302,70.5009,41600.0
2015-04-16 13:50:00,79.81,80.0,79.8,79.98,56200.0,70.5097,70.6776,70.5009,70.6599,56200.0
2015-04-16 14:00:00,80.0,80.18,79.98,80.12,42800.0,70.6776,70.8366,70.6599,70.7836,42800.0
2015-04-16 14:10:00,80.11,80.19,80.08,80.12,32400.0,70.7748,70.8455,70.7483,70.7836,32400.0
2015-04-16 14:20:00,80.12,80.3,80.05,80.25,65200.0,70.7836,70.9426,70.7218,70.8985,65200.0
2015-04-16 14:30:00,80.24,80.25,80.13,80.24,28900.0,70.8896,70.8985,70.7925,70.8896,28900.0
2015-04-16 14:40:00,80.24,80.33,80.24,80.26,42400.0,70.8896,70.9691,70.8896,70.9073,42400.0
2015-04-16 14:50:00,80.26,80.45,80.26,80.44,62300.0,70.9073,71.0752,70.9073,71.0663,62300.0
2015-04-16 15:00:00,80.43,80.5,80.31,80.38,58000.0,71.0575,71.1193,70.9515,71.0133,58000.0
2015-04-16 15:10:00,80.38,80.38,80.24,80.27,49700.0,71.0133,71.0133,70.8896,70.9161,49700.0
2015-04-16 15:20:00,80.27,80.34,80.12,80.2,44300.0,70.9161,70.978,70.7836,70.8543,44300.0
2015-04-16 15:30:00,80.19,80.3,80.19,80.25,47100.0,70.8455,70.9426,70.8455,70.8985,47100.0
2015-04-16 15:40:00,80.26,80.31,80.11,80.15,83800.0,70.9073,70.9515,70.7748,70.8101,83800.0
2015-04-16 15:50:00,80.15,80.31,80.12,80.3,111200.0,70.8101,70.9515,70.7836,70.9426,111200.0
2015-04-17 09:30:00,79.5,79.53,79.0,79.23,154100.0,70.2359,70.2624,69.7941,69.9973,154100.0
2015-04-17 09:40:00,79.23,79.23,78.15,78.69,96100.0,69.9973,69.9973,69.0432,69.5203,96100.0
2015-04-17 09:50:00,78.67,79.08,78.55,78.95,159200.0,69.5026,69.8648,69.3966,69.75,159200.0
2015-04-17 10:00:00,78.95,78.97,78.46,78.55,34800.0,69.75,69.7676,69.3171,69.3966,34800.0
2015-04-17 10:10:00,78.55,78.69,78.34,78.38,97600.0,69.3966,69.5203,69.211,69.2464,97600.0
2015-04-17 10:20:00,78.36,78.57,78.26,78.27,110000.0,69.2287,69.4142,69.1404,69.1492,110000.0
2015-04-17 10:30:00,78.26,78.6,78.21,78.42,69000.0,69.1404,69.4407,69.0962,69.2817,69000.0
2015-04-17 10:40:00,78.44,78.76,78.42,78.71,65700.0,69.2994,69.5821,69.2817,69.5379,65700.0
2015-04-17 10:50:00,78.66,78.66,78.43,78.46,35000.0,69.4938,69.4938,69.2906,69.3171,35000.0
2015-04-17 11:00:00,78.44,78.53,78.38,78.53,19400.0,69.2994,69.3789,69.2464,69.3789,19400.0
2015-04-17 11:10:00,78.52,78.71,78.51,78.71,26400.0,69.3701,69.5379,69.3612,69.5379,26400.0
2015-04-17 11:20:00,78.72,78.8,78.7,78.76,21200.0,69.5468,69.6174,69.5291,69.5821,21200.0
2015-04-17 11:30:00,78.74,78.82,78.58,78.66,45500.0,69.5644,69.6351,69.4231,69.4938,45500.0
2015-04-17 11:40:00,78.66,78.67,78.44,78.55,30500.0,69.4938,69.5026,69.2994,69.3966,30500.0
2015-04-17 11:50:00,78.55,78.6,78.47,78.47,28400.0,69.3966,69.4407,69.3259,69.3259,28400.0
2015-04-17 12:00:00,78.47,78.59,78.47,78.54,33000.0,69.3259,69.4319,69.3259,69.3877,33000.0
2015-04-17 12:10:00,78.55,78.6,78.47,78.51,41100.0,69.3966,69.4407,69.3259,69.3612,41100.0
2015-04-17 12:20:00,78.54,78.57,78.38,78.54,34500.0,69.3877,69.4142,69.2464,69.3877,34500.0
2015-04-17 12:30:00,78.54,78.62,78.5,78.6,38600.0,69.3877,69.4584,69.3524,69.4407,38600.0
2015-04-17 12:40:00,78.59,78.6,78.5,78.51,28100.0,69.4319,69.4407,69.3524,69.3612,28100.0
2015-04-17 12:50:00,78.5,78.54,78.42,78.42,39400.0,69.3524,69.3877,69.2817,69.2817,39400.0
2015-04-17 13:00:00,78.42,78.49,78.36,78.46,48300.0,69.2817,69.3436,69.2287,69.3171,48300.0
2015-04-17 13:10:00,78.46,78.5,78.4,78.5,28700.0,69.3171,69.3524,69.264,69.3524,28700.0
2015-04-17 13:20:00,78.5,78.71,78.49,78.66,116900.0,69.3524,69.5379,69.3436,69.4938,116900.0
2015-04-17 13:30:00,78.65,78.66,78.4,78.53,33300.0,69.4849,69.4938,69.264,69.3789,33300.0
2015-04-17 13:40:00,78.52,78.6,78.48,78.48,21100.0,69.3701,69.4407,69.3347,69.3347,21100.0
2015-04-17 13:50:00,78.49,78.49,78.15,78.34,65900.0,69.3436,69.3436,69.0432,69.211,65900.0
2015-04-17 14:00:00,78.37,78.47,78.23,78.27,59200.0,69.2375,69.3259,69.1139,69.1492,59200.0
2015-04-17 14:10:00,78.26,78.36,78.22,78.36,60100.0,69.1404,69.2287,69.105,69.2287,60100.0
2015-04-17 14:20:00,78.36,78.52,78.32,78.52,42500.0,69.2287,69.3701,69.1934,69.3701,42500.0
2015-04-17 14:30:00,78.51,78.67,78.44,78.59,74900.0,69.3612,69.5026,69.2994,69.4319,74900.0
2015-04-17 14:40:00,78.6,78.67,78.54,78.56,29600.0,69.4407,69.5026,69.3877,69.4054,29600.0
2015-04-17 14:50:00,78.55,78.56,78.4,78.43,58400.0,69.3966,69.4054,69.264,69.2906,58400.0
2015-04-17 15:00:00,78.42,78.51,78.39,78.44,53300.0,69.2817,69.3612,69.2552,69.2994,53300.0
2015-04-17 15:10:00,78.45,78.65,78.43,78.58,56400.0,69.3082,69.4849,69.2906,69.4231,56400.0
2015-04-17 15:20:00,78.58,78.81,78.56,78.81,78200.0,69.4231,69.6263,69.4054,69.6263,78200.0
2015-04-17 15:30:00,78.82,79.0,78.81,78.99,127000.0,69.6351,69.7941,69.6263,69.7853,127000.0
2015-04-17 15:40:00,79.0,79.11,78.82,78.83,169100.0,69.7941,69.8913,69.6351,69.6439,169100.0
2015-04-17 15:50:00,78.82,79.1,78.8,79.02,247400.0,69.6351,69.8825,69.6174,69.8118,247400.0
2015-04-20 09:30:00,74.65,75.1,73.93,74.35,976700.0,65.951,66.3486,65.3149,65.686,976700.0
2015-04-20 09:40:00,74.35,74.66,73.3,73.72,618800.0,65.686,65.9599,64.7584,65.1294,618800.0
2015-04-20 09:50:00,73.73,74.07,73.25,73.52,552000.0,65.1382,65.4386,64.7142,64.9527,552000.0
2015-04-20 10:00:00,73.48,73.5,71.8,72.52,973100.0,64.9174,64.935,63.4331,64.0692,973100.0
2015-04-20 10:10:00,72.54,72.66,71.64,72.25,745200.0,64.0869,64.1929,63.2918,63.8307,745200.0
2015-04-20 10:20:00,72.22,72.56,71.92,72.27,540000.0,63.8042,64.1046,63.5392,63.8484,540000.0
2015-04-20 10:30:00,72.27,72.88,72.17,72.82,341300.0,63.8484,64.3873,63.76,64.3343,341300.0
2015-04-20 10:40:00,72.81,73.75,72.68,73.64,472800.0,64.3255,65.1559,64.2106,65.0587,472800.0
2015-04-20 10:50:00,73.65,73.75,72.91,73.23,422000.0,65.0676,65.1559,64.4138,64.6965,422000.0
2015-04-20 11:00:00,73.21,73.38,73.0,73.19,245700.0,64.6788,64.829,64.4933,64.6612,245700.0
2015-04-20 11:10:00,73.19,73.38,72.83,73.03,387800.0,64.6612,64.829,64.3431,64.5198,387800.0
2015-04-20 11:20:00,73.04,73.15,72.83,72.91,128200.0,64.5286,64.6258,64.3431,64.4138,128200.0
2015-04-20 11:30:00,72.93,73.13,72.78,73.09,186300.0,64.4315,64.6082,64.2989,64.5728,186300.0
2015-04-20 11:40:00,73.1,73.24,72.93,73.21,213100.0,64.5817,64.7053,64.4315,64.6788,213100.0
2015-04-20 11:50:00,73.19,73.55,73.02,73.34,207200.0,64.6612,64.9792,64.511,64.7937,207200.0
2015-04-20 12:00:00,73.34,73.35,73.1,73.21,155500.0,64.7937,64.8025,64.5817,64.6788,155500.0
2015-04-20 12:10:00,73.2,73.5,73.1,73.35,123200.0,64.67,64.935,64.5817,64.8025,123200.0
2015-04-20 12:20:00,73.32,73.73,73.25,73.62,121900.0,64.776,65.1382,64.7142,65.0411,121900.0
2015-04-20 12:30:00,73.63,73.65,73.23,73.38,160200.0,65.0499,65.0676,64.6965,64.829,160200.0
2015-04-20 12:40:00,73.37,73.57,73.23,73.44,79300.0,64.8202,64.9969,64.6965,64.882,79300.0
2015-04-20 12:50:00,73.44,73.58,73.28,73.44,74800.0,64.882,65.0057,64.7407,64.882,74800.0
2015-04-20 13:00:00,73.45,73.54,73.16,73.21,203000.0,64.8909,64.9704,64.6347,64.6788,203000.0
2015-04-20 13:10:00,73.2,73.33,73.02,73.28,100600.0,64.67,64.7849,64.511,64.7407,100600.0
2015-04-20 13:20:00,73.28,73.49,73.13,73.39,258400.0,64.7407,64.9262,64.6082,64.8379,258400.0
2015-04-20 13:30:00,73.4,73.41,73.07,73.13,166600.0,64.8467,64.8555,64.5552,64.6082,166600.0
2015-04-20 13:40:00,73.15,73.29,73.0,73.29,123400.0,64.6258,64.7495,64.4933,64.7495,123400.0
2015-04-20 13:50:00,73.29,73.3,73.02,73.09,92100.0,64.7495,64.7584,64.511,64.5728,92100.0
2015-04-20 14:00:00,73.07,73.24,72.88,73.13,256100.0,64.5552,64.7053,64.3873,64.6082,256100.0
2015-04-20 14:10:00,73.12,73.25,73.11,73.19,82400.0,64.5993,64.7142,64.5905,64.6612,82400.0
2015-04-20 14:20:00,73.19,73.26,73.13,73.16,66000.0,64.6612,64.723,64.6082,64.6347,66000.0
2015-04-20 14:30:00,73.16,73.21,72.97,73.15,100500.0,64.6347,64.6788,64.4668,64.6258,100500.0
2015-04-20 14:40:00,73.15,73.25,73.13,73.19,71100.0,64.6258,64.7142,64.6082,64.6612,71100.0
2015-04-20 14:50:00,73.18,73.26,73.12,73.24,103300.0,64.6523,64.723,64.5993,64.7053,103300.0
2015-04-20 15:00:00,73.23,73.23,72.91,73.03,169100.0,64.6965,64.6965,64.4138,64.5198,169100.0
2015-04-20 15:10:00,73.05,73.2,72.99,73.16,144500.0,64.5375,64.67,64.4845,64.6347,144500.0
2015-04-20 15:20:00,73.17,73.32,73.14,73.15,289200.0,64.6435,64.776,64.617,64.6258,289200.0
2015-04-20 15:30:00,73.15,73.15,72.75,72.75,277000.0,64.6258,64.6258,64.2724,64.2724,277000.0
2015-04-20 15:40:00,72.75,72.8,72.53,72.59,312500.0,64.2724,64.3166,64.0781,64.1311,312500.0
2015-04-20 15:50:00,72.6,72.72,72.54,72.7,498200.0,64.1399,64.2459,64.0869,64.2283,498200.0
2015-04-21 09:30:00,73.68,74.25,73.35,73.52,298100.0,65.0941,65.5976,64.8025,64.9527,298100.0
2015-04-21 09:40:00,73.5,74.15,73.23,74.11,163800.0,64.935,65.5093,64.6965,65.474,163800.0
2015-04-21 09:50:00,74.1,74.25,73.9,73.93,112900.0,65.4651,65.5976,65.2884,65.3149,112900.0
2015-04-21 10:00:00,73.93,74.16,73.86,73.97,137500.0,65.3149,65.5181,65.2531,65.3503,137500.0
2015-04-21 10:10:00,73.96,74.0,73.67,73.74,124900.0,65.3414,65.3768,65.0852,65.1471,124900.0
2015-04-21 10:20:00,73.76,73.88,73.54,73.57,77000.0,65.1647,65.2708,64.9704,64.9969,77000.0
2015-04-21 10:30:00,73.57,73.63,73.42,73.61,69900.0,64.9969,65.0499,64.8644,65.0322,69900.0
2015-04-21 10:40:00,73.59,73.75,73.46,73.63,61500.0,65.0146,65.1559,64.8997,65.0499,61500.0
2015-04-21 10:50:00,73.63,73.75,73.6,73.69,158800.0,65.0499,65.1559,65.0234,65.1029,158800.0
2015-04-21 11:00:00,73.68,73.75,73.59,73.62,64200.0,65.0941,65.1559,65.0146,65.0411,64200.0
2015-04-21 11:10:00,73.61,73.75,73.59,73.6,70900.0,65.0322,65.1559,65.0146,65.0234,70900.0
2015-04-21 11:20:00,73.6,73.62,73.29,73.29,51800.0,65.0234,65.0411,64.7495,64.7495,51800.0
2015-04-21 11:30:00,73.29,73.37,73.18,73.37,76000.0,64.7495,64.8202,64.6523,64.8202,76000.0
2015-04-21 11:40:00,73.39,73.44,73.01,73.14,102000.0,64.8379,64.882,64.5021,64.617,102000.0
2015-04-21 11:50:00,73.16,73.19,73.0,73.08,68200.0,64.6347,64.6612,64.4933,64.564,68200.0
2015-04-21 12:00:00,73.09,73.43,73.08,73.43,97400.0,64.5728,64.8732,64.564,64.8732,97400.0
2015-04-21 12:10:00,73.43,73.88,73.43,73.76,156900.0,64.8732,65.2708,64.8732,65.1647,156900.0
2015-04-21 12:20:00,73.77,73.86,73.7,73.85,59800.0,65.1736,65.2531,65.1117,65.2443,59800.0
2015-04-21 12:30:00,73.85,73.95,73.84,73.92,71000.0,65.2443,65.3326,65.2354,65.3061,71000.0
2015-04-21 12:40:00,73.91,73.95,73.72,73.8,77600.0,65.2973,65.3326,65.1294,65.2001,77600.0
2015-04-21 12:50:00,73.77,73.77,73.67,73.75,70100.0,65.1736,65.1736,65.0852,65.1559,70100.0
2015-04-21 13:00:00,73.74,73.78,73.68,73.68,52800.0,65.1471,65.1824,65.0941,65.0941,52800.0
2015-04-21 13:10:00,73.69,73.77,73.66,73.73,54700.0,65.1029,65.1736,65.0764,65.1382,54700.0
2015-04-21 13:20:00,73.74,73.81,73.73,73.74,98700.0,65.1471,65.2089,65.1382,65.1471,98700.0
2015-04-21 13:30:00,73.74,73.76,73.54,73.58,79300.0,65.1471,65.1647,64.9704,65.0057,79300.0
2015-04-21 13:40:00,73.58,73.77,73.57,73.62,69100.0,65.0057,65.1736,64.9969,65.0411,69100.0
2015-04-21 13:50:00,73.62,73.76,73.62,73.66,86600.0,65.0411,65.1647,65.0411,65.0764,86600.0
2015-04-21 14:00:00,73.67,73.72,73.6,73.7,71300.0,65.0852,65.1294,65.0234,65.1117,71300.0
2015-04-21 14:10:00,73.7,73.84,73.65,73.83,93400.0,65.1117,65.2354,65.0676,65.2266,93400.0
2015-04-21 14:20:00,73.82,73.86,73.7,73.82,63900.0,65.2178,65.2531,65.1117,65.2178,63900.0
2015-04-21 14:30:00,73.82,73.84,73.65,73.66,74300.0,65.2178,65.2354,65.0676,65.0764,74300.0
2015-04-21 14:40:00,73.66,73.84,73.65,73.83,88000.0,65.0764,65.2354,65.0676,65.2266,88000.0
2015-04-21 14:50:00,73.84,73.86,73.68,73.71,107800.0,65.2354,65.2531,65.0941,65.1206,107800.0
2015-04-21 15:00:00,73.72,73.75,73.6,73.7,88600.0,65.1294,65.1559,65.0234,65.1117,88600.0
2015-04-21 15:10:00,73.71,73.83,73.66,73.76,141000.0,65.1206,65.2266,65.0764,65.1647,141000.0
2015-04-21 15:20:00,73.76,73.77,73.54,73.55,115600.0,65.1647,65.1736,64.9704,64.9792,115600.0
2015-04-21 15:30:00,73.55,73.73,73.54,73.7,148200.0,64.9792,65.1382,64.9704,65.1117,148200.0
2015-04-21 15:40:00,73.7,73.83,73.69,73.82,235900.0,65.1117,65.2266,65.1029,65.2178,235900.0
2015-04-21 15:50:00,73.82,73.98,73.82,73.9,433500.0,65.2178,65.3591,65.2178,65.2884,433500.0
2015-04-22 09:30:00,74.15,74.22,73.73,73.82,54100.0,65.5093,65.5711,65.1382,65.2178,54100.0
2015-04-22 09:40:00,73.8,74.01,73.42,73.65,55000.0,65.2001,65.3856,64.8644,65.0676,55000.0
2015-04-22 09:50:00,73.65,73.89,73.6,73.63,71700.0,65.0676,65.2796,65.0234,65.0499,71700.0
2015-04-22 10:00:00,73.63,73.7,73.27,73.65,112000.0,65.0499,65.1117,64.7318,65.0676,112000.0
2015-04-22 10:10:00,73.65,73.74,73.53,73.74,135200.0,65.0676,65.1471,64.9615,65.1471,135200.0
2015-04-22 10:20:00,73.74,73.88,73.52,73.6,114500.0,65.1471,65.2708,64.9527,65.0234,114500.0
2015-04-22 10:30:00,73.6,73.6,73.44,73.45,32300.0,65.0234,65.0234,64.882,64.8909,32300.0
2015-04-22 10:40:00,73.46,73.67,73.34,73.62,60800.0,64.8997,65.0852,64.7937,65.0411,60800.0
2015-04-22 10:50:00,73.62,73.7,73.61,73.7,73000.0,65.0411,65.1117,65.0322,65.1117,73000.0
2015-04-22 11:00:00,73.7,73.7,73.57,73.6,64300.0,65.1117,65.1117,64.9969,65.0234,64300.0
2015-04-22 11:10:00,73.59,73.62,73.5,73.51,53300.0,65.0146,65.0411,64.935,64.9439,53300.0
2015-04-22 11:20:00,73.51,73.6,73.51,73.52,35300.0,64.9439,65.0234,64.9439,64.9527,35300.0
2015-04-22 11:30:00,73.54,73.55,73.38,73.51,38600.0,64.9704,64.9792,64.829,64.9439,38600.0
2015-04-22 11:40:00,73.53,73.57,73.41,73.55,33600.0,64.9615,64.9969,64.8555,64.9792,33600.0
2015-04-22 11:50:00,73.55,73.62,73.48,73.61,44100.0,64.9792,65.0411,64.9174,65.0322,44100.0
2015-04-22 12:00:00,73.62,73.71,73.57,73.69,37400.0,65.0411,65.1206,64.9969,65.1029,37400.0
2015-04-22 12:10:00,73.69,73.87,73.69,73.8,35800.0,65.1029,65.2619,65.1029,65.2001,35800.0
2015-04-22 12:20:00,73.8,73.98,73.8,73.86,31800.0,65.2001,65.3591,65.2001,65.2531,31800.0
2015-04-22 12:30:00,73.85,73.86,73.81,73.83,42700.0,65.2443,65.2531,65.2089,65.2266,42700.0
2015-04-22 12:40:00,73.81,73.86,73.8,73.81,25000.0,65.2089,65.2531,65.2001,65.2089,25000.0
2015-04-22 12:50:00,73.82,73.85,73.69,73.77,37000.0,65.2178,65.2443,65.1029,65.1736,37000.0
2015-04-22 13:00:00,73.78,73.8,73.73,73.73,26500.0,65.1824,65.2001,65.1382,65.1382,26500.0
2015-04-22 13:10:00,73.72,73.72,73.54,73.54,55100.0,65.1294,65.1294,64.9704,64.9704,55100.0
2015-04-22 13:20:00,73.55,73.62,73.54,73.56,49800.0,64.9792,65.0411,64.9704,64.9881,49800.0
2015-04-22 13:30:00,73.56,73.61,73.56,73.59,39500.0,64.9881,65.0322,64.9881,65.0146,39500.0
2015-04-22 13:40:00,73.59,73.67,73.57,73.59,30600.0,65.0146,65.0852,64.9969,65.0146,30600.0
2015-04-22 13:50:00,73.59,73.59,73.43,73.49,33300.0,65.0146,65.0146,64.8732,64.9262,33300.0
2015-04-22 14:00:00,73.5,73.59,73.46,73.56,30800.0,64.935,65.0146,64.8997,64.9881,30800.0
2015-04-22 14:10:00,73.56,73.58,73.5,73.51,25900.0,64.9881,65.0057,64.935,64.9439,25900.0
2015-04-22 14:20:00,73.5,73.56,73.42,73.56,30400.0,64.935,64.9881,64.8644,64.9881,30400.0
2015-04-22 14:30:00,73.55,73.56,73.53,73.53,28500.0,64.9792,64.9881,64.9615,64.9615,28500.0
2015-04-22 14:40:00,73.53,73.56,73.52,73.53,24800.0,64.9615,64.9881,64.9527,64.9615,24800.0
2015-04-22 14:50:00,73.53,73.54,73.44,73.53,41500.0,64.9615,64.9704,64.882,64.9615,41500.0
2015-04-22 15:00:00,73.53,73.56,73.48,73.49,36700.0,64.9615,64.9881,64.9174,64.9262,36700.0
2015-04-22 15:10:00,73.49,73.55,73.45,73.53,42200.0,64.9262,64.9792,64.8909,64.9615,42200.0
2015-04-22 15:20:00,73.53,73.56,73.51,73.52,58800.0,64.9615,64.9881,64.9439,64.9527,58800.0
2015-04-22 15:30:00,73.52,73.54,73.27,73.32,73800.0,64.9527,64.9704,64.7318,64.776,73800.0
2015-04-22 15:40:00,73.31,73.38,73.18,73.18,113300.0,64.7672,64.829,64.6523,64.6523,113300.0
2015-04-22 15:50:00,73.19,73.25,73.18,73.24,202800.0,64.6612,64.7142,64.6523,64.7053,202800.0
2015-04-23 09:30:00,73.61,73.91,73.41,73.62,108200.0,65.0322,65.2973,64.8555,65.0411,108200.0
2015-04-23 09:40:00,73.57,73.58,73.37,73.44,62100.0,64.9969,65.0057,64.8202,64.882,62100.0
2015-04-23 09:50:00,73.44,73.55,73.23,73.45,62100.0,64.882,64.9792,64.6965,64.8909,62100.0
2015-04-23 10:00:00,73.48,73.61,73.39,73.39,45700.0,64.9174,65.0322,64.8379,64.8379,45700.0
2015-04-23 10:10:00,73.4,73.47,73.25,73.27,44900.0,64.8467,64.9085,64.7142,64.7318,44900.0
2015-04-23 10:20:00,73.27,73.38,73.18,73.23,77900.0,64.7318,64.829,64.6523,64.6965,77900.0
2015-04-23 10:30:00,73.25,73.52,73.24,73.38,40600.0,64.7142,64.9527,64.7053,64.829,40600.0
2015-04-23 10:40:00,73.36,73.36,73.09,73.1,67900.0,64.8114,64.8114,64.5728,64.5817,67900.0
2015-04-23 10:50:00,73.12,73.12,73.01,73.06,38600.0,64.5993,64.5993,64.5021,64.5463,38600.0
2015-04-23 11:00:00,73.04,73.17,73.02,73.17,31200.0,64.5286,64.6435,64.511,64.6435,31200.0
2015-04-23 11:10:00,73.15,73.24,73.1,73.11,31300.0,64.6258,64.7053,64.5817,64.5905,31300.0
2015-04-23 11:20:00,73.11,73.11,73.01,73.03,26400.0,64.5905,64.5905,64.5021,64.5198,26400.0
2015-04-23 11:30:00,73.02,73.03,72.83,72.86,45800.0,64.511,64.5198,64.3431,64.3696,45800.0
2015-04-23 11:40:00,72.87,72.87,72.66,72.68,59800.0,64.3785,64.3785,64.1929,64.2106,59800.0
2015-04-23 11:50:00,72.68,72.87,72.66,72.78,73200.0,64.2106,64.3785,64.1929,64.2989,73200.0
2015-04-23 12:00:00,72.78,72.79,72.69,72.7,37000.0,64.2989,64.3078,64.2194,64.2283,37000.0
2015-04-23 12:10:00,72.68,72.7,72.59,72.63,41900.0,64.2106,64.2283,64.1311,64.1664,41900.0
2015-04-23 12:20:00,72.64,72.66,72.5,72.6,35900.0,64.1753,64.1929,64.0516,64.1399,35900.0
2015-04-23 12:30:00,72.61,72.73,72.59,72.68,42500.0,64.1488,64.2548,64.1311,64.2106,42500.0
2015-04-23 12:40:00,72.69,72.81,72.68,72.77,53500.0,64.2194,64.3255,64.2106,64.2901,53500.0
2015-04-23 12:50:00,72.77,72.8,72.75,72.79,26500.0,64.2901,64.3166,64.2724,64.3078,26500.0
2015-04-23 13:00:00,72.79,72.87,72.72,72.72,40200.0,64.3078,64.3785,64.2459,64.2459,40200.0
2015-04-23 13:10:00,72.7,72.77,72.6,72.68,52000.0,64.2283,64.2901,64.1399,64.2106,52000.0
2015-04-23 13:20:00,72.68,72.7,72.59,72.62,52500.0,64.2106,64.2283,64.1311,64.1576,52500.0
2015-04-23 13:30:00,72.63,72.75,72.63,72.75,58700.0,64.1664,64.2724,64.1664,64.2724,58700.0
2015-04-23 13:40:00,72.76,72.79,72.69,72.7,39500.0,64.2813,64.3078,64.2194,64.2283,39500.0
2015-04-23 13:50:00,72.69,72.7,72.66,72.69,42300.0,64.2194,64.2283,64.1929,64.2194,42300.0
2015-04-23 14:00:00,72.69,72.71,72.66,72.69,63400.0,64.2194,64.2371,64.1929,64.2194,63400.0
2015-04-23 14:10:00,72.69,72.69,72.62,72.63,45000.0,64.2194,64.2194,64.1576,64.1664,45000.0
2015-04-23 14:20:00,72.63,72.64,72.59,72.63,51600.0,64.1664,64.1753,64.1311,64.1664,51600.0
2015-04-23 14:30:00,72.62,72.64,72.59,72.63,80900.0,64.1576,64.1753,64.1311,64.1664,80900.0
2015-04-23 14:40:00,72.63,72.71,72.62,72.7,47800.0,64.1664,64.2371,64.1576,64.2283,47800.0
2015-04-23 14:50:00,72.69,72.76,72.62,72.73,97200.0,64.2194,64.2813,64.1576,64.2548,97200.0
2015-04-23 15:00:00,72.73,72.85,72.67,72.85,88000.0,64.2548,64.3608,64.2018,64.3608,88000.0
2015-04-23 15:10:00,72.86,72.98,72.81,72.96,66200.0,64.3696,64.4756,64.3255,64.458,66200.0
2015-04-23 15:20:00,72.97,72.97,72.82,72.87,54500.0,64.4668,64.4668,64.3343,64.3785,54500.0
2015-04-23 15:30:00,72.86,72.94,72.81,72.91,73800.0,64.3696,64.4403,64.3255,64.4138,73800.0
2015-04-23 15:40:00,72.9,72.93,72.74,72.76,94500.0,64.405,64.4315,64.2636,64.2813,94500.0
2015-04-23 15:50:00,72.76,72.85,72.69,72.74,196600.0,64.2813,64.3608,64.2194,64.2636,196600.0
2015-04-24 09:30:00,73.43,73.48,72.81,72.9,83600.0,64.8732,64.9174,64.3255,64.405,83600.0
2015-04-24 09:40:00,72.9,73.09,72.8,72.88,36400.0,64.405,64.5728,64.3166,64.3873,36400.0
2015-04-24 09:50:00,72.89,72.91,72.67,72.76,53900.0,64.3961,64.4138,64.2018,64.2813,53900.0
2015-04-24 10:00:00,72.79,72.79,72.53,72.55,36000.0,64.3078,64.3078,64.0781,64.0957,36000.0
2015-04-24 10:10:00,72.59,72.68,72.55,72.58,42100.0,64.1311,64.2106,64.0957,64.1223,42100.0
2015-04-24 10:20:00,72.57,72.86,72.55,72.82,48300.0,64.1134,64.3696,64.0957,64.3343,48300.0
2015-04-24 10:30:00,72.82,72.9,72.8,72.89,42200.0,64.3343,64.405,64.3166,64.3961,42200.0
2015-04-24 10:40:00,72.9,72.91,72.85,72.88,43000.0,64.405,64.4138,64.3608,64.3873,43000.0
2015-04-24 10:50:00,72.88,72.89,72.74,72.84,59200.0,64.3873,64.3961,64.2636,64.352,59200.0
2015-04-24 11:00:00,72.84,73.11,72.81,73.09,50000.0,64.352,64.5905,64.3255,64.5728,50000.0
2015-04-24 11:10:00,73.11,73.11,72.84,72.88,113400.0,64.5905,64.5905,64.352,64.3873,113400.0
2015-04-24 11:20:00,72.88,72.89,72.77,72.79,21700.0,64.3873,64.3961,64.2901,64.3078,21700.0
2015-04-24 11:30:00,72.8,72.81,72.68,72.68,28700.0,64.3166,64.3255,64.2106,64.2106,28700.0
2015-04-24 11:40:00,72.69,72.7,72.55,72.56,25200.0,64.2194,64.2283,64.0957,64.1046,25200.0
2015-04-24 11:50:00,72.58,72.86,72.56,72.85,129500.0,64.1223,64.3696,64.1046,64.3608,129500.0
2015-04-24 12:00:00,72.84,72.84,72.75,72.8,216400.0,64.352,64.352,64.2724,64.3166,216400.0
2015-04-24 12:10:00,72.81,72.82,72.68,72.69,51200.0,64.3255,64.3343,64.2106,64.2194,51200.0
2015-04-24 12:20:00,72.67,72.75,72.58,72.71,36700.0,64.2018,64.2724,64.1223,64.2371,36700.0
2015-04-24 12:30:00,72.69,72.8,72.68,72.76,43400.0,64.2194,64.3166,64.2106,64.2813,43400.0
2015-04-24 12:40:00,72.77,72.8,72.72,72.76,30500.0,64.2901,64.3166,64.2459,64.2813,30500.0
2015-04-24 12:50:00,72.77,72.8,72.58,72.58,86600.0,64.2901,64.3166,64.1223,64.1223,86600.0
2015-04-24 13:00:00,72.59,72.64,72.58,72.63,12100.0,64.1311,64.1753,64.1223,64.1664,12100.0
2015-04-24 13:10:00,72.64,72.73,72.62,72.72,20300.0,64.1753,64.2548,64.1576,64.2459,20300.0
2015-04-24 13:20:00,72.74,72.77,72.63,72.63,15300.0,64.2636,64.2901,64.1664,64.1664,15300.0
2015-04-24 13:30:00,72.64,72.65,72.55,72.55,12000.0,64.1753,64.1841,64.0957,64.0957,12000.0
2015-04-24 13:40:00,72.55,72.7,72.53,72.67,27200.0,64.0957,64.2283,64.0781,64.2018,27200.0
2015-04-24 13:50:00,72.67,72.7,72.61,72.66,21400.0,64.2018,64.2283,64.1488,64.1929,21400.0
2015-04-24 14:00:00,72.65,72.69,72.56,72.57,20900.0,64.1841,64.2194,64.1046,64.1134,20900.0
2015-04-24 14:10:00,72.56,72.62,72.52,72.59,24400.0,64.1046,64.1576,64.0692,64.1311,24400.0
2015-04-24 14:20:00,72.59,72.68,72.59,72.62,14300.0,64.1311,64.2106,64.1311,64.1576,14300.0
2015-04-24 14:30:00,72.62,72.67,72.55,72.65,20600.0,64.1576,64.2018,64.0957,64.1841,20600.0
2015-04-24 14:40:00,72.66,72.7,72.62,72.65,22900.0,64.1929,64.2283,64.1576,64.1841,22900.0
2015-04-24 14:50:00,72.66,72.7,72.57,72.6,33100.0,64.1929,64.2283,64.1134,64.1399,33100.0
2015-04-24 15:00:00,72.59,72.67,72.58,72.58,35800.0,64.1311,64.2018,64.1223,64.1223,35800.0
2015-04-24 15:10:00,72.58,72.64,72.51,72.52,43800.0,64.1223,64.1753,64.0604,64.0692,43800.0
2015-04-24 15:20:00,72.51,72.57,72.44,72.48,67900.0,64.0604,64.1134,63.9986,64.0339,67900.0
2015-04-24 15:30:00,72.48,72.54,72.42,72.51,80100.0,64.0339,64.0869,63.9809,64.0604,80100.0
2015-04-24 15:40:00,72.51,72.52,72.39,72.41,106800.0,64.0604,64.0692,63.9544,63.9721,106800.0
2015-04-24 15:50:00,72.41,72.5,72.37,72.46,203700.0,63.9721,64.0516,63.9367,64.0162,203700.0
2015-04-27 09:30:00,72.99,73.15,72.72,72.72,66600.0,64.4845,64.6258,64.2459,64.2459,66600.0
2015-04-27 09:40:00,72.76,72.76,72.13,72.21,108900.0,64.2813,64.2813,63.7247,63.7954,108900.0
2015-04-27 09:50:00,72.23,72.44,72.2,72.22,80800.0,63.813,63.9986,63.7865,63.8042,80800.0
2015-04-27 10:00:00,72.24,72.71,72.24,72.28,96200.0,63.8219,64.2371,63.8219,63.8572,96200.0
2015-04-27 10:10:00,72.29,72.48,72.22,72.4,39900.0,63.866,64.0339,63.8042,63.9632,39900.0
2015-04-27 10:20:00,72.4,72.45,72.17,72.18,46500.0,63.9632,64.0074,63.76,63.7689,46500.0
2015-04-27 10:30:00,72.19,72.3,72.1,72.16,62700.0,63.7777,63.8749,63.6982,63.7512,62700.0
2015-04-27 10:40:00,72.16,72.37,72.16,72.3,73300.0,63.7512,63.9367,63.7512,63.8749,73300.0
2015-04-27 10:50:00,72.3,72.31,71.93,72.02,78000.0,63.8749,63.8837,63.548,63.6275,78000.0
2015-04-27 11:00:00,72.02,72.03,71.9,71.93,52100.0,63.6275,63.6363,63.5215,63.548,52100.0
2015-04-27 11:10:00,71.94,72.06,71.93,72.06,44200.0,63.5568,63.6628,63.548,63.6628,44200.0
2015-04-27 11:20:00,72.06,72.12,71.99,72.04,35700.0,63.6628,63.7159,63.601,63.6452,35700.0
2015-04-27 11:30:00,72.01,72.11,72.0,72.07,27600.0,63.6187,63.707,63.6098,63.6717,27600.0
2015-04-27 11:40:00,72.06,72.1,71.81,71.87,99800.0,63.6628,63.6982,63.442,63.495,99800.0
2015-04-27 11:50:00,71.88,71.9,71.81,71.81,38400.0,63.5038,63.5215,63.442,63.442,38400.0
2015-04-27 12:00:00,71.82,71.89,71.75,71.8,23900.0,63.4508,63.5127,63.389,63.4331,23900.0
2015-04-27 12:10:00,71.78,71.78,71.36,71.36,70500.0,63.4155,63.4155,63.0444,63.0444,70500.0
2015-04-27 12:20:00,71.38,71.59,71.38,71.59,64900.0,63.0621,63.2476,63.0621,63.2476,64900.0
2015-04-27 12:30:00,71.6,71.62,71.34,71.46,33500.0,63.2565,63.2741,63.0268,63.1328,33500.0
2015-04-27 12:40:00,71.43,71.44,71.3,71.32,22500.0,63.1063,63.1151,62.9914,63.0091,22500.0
2015-04-27 12:50:00,71.32,71.48,71.3,71.48,41600.0,63.0091,63.1504,62.9914,63.1504,41600.0
2015-04-27 13:00:00,71.49,71.63,71.46,71.6,22300.0,63.1593,63.283,63.1328,63.2565,22300.0
2015-04-27 13:10:00,71.59,71.6,71.43,71.44,19800.0,63.2476,63.2565,63.1063,63.1151,19800.0
2015-04-27 13:20:00,71.4,71.4,71.19,71.37,41000.0,63.0798,63.0798,62.8942,63.0533,41000.0
2015-04-27 13:30:00,71.37,71.44,71.18,71.34,79800.0,63.0533,63.1151,62.8854,63.0268,79800.0
2015-04-27 13:40:00,71.33,71.33,71.17,71.24,32800.0,63.0179,63.0179,62.8766,62.9384,32800.0
2015-04-27 13:50:00,71.23,71.24,70.93,70.94,63300.0,62.9296,62.9384,62.6645,62.6734,63300.0
2015-04-27 14:00:00,70.94,71.12,70.88,71.06,56200.0,62.6734,62.8324,62.6204,62.7794,56200.0
2015-04-27 14:10:00,71.06,71.06,70.73,70.76,123400.0,62.7794,62.7794,62.4878,62.5143,123400.0
2015-04-27 14:20:00,70.75,70.86,70.7,70.85,38300.0,62.5055,62.6027,62.4613,62.5939,38300.0
2015-04-27 14:30:00,70.85,70.95,70.7,70.73,80200.0,62.5939,62.6822,62.4613,62.4878,80200.0
2015-04-27 14:40:00,70.73,70.94,70.66,70.94,63700.0,62.4878,62.6734,62.426,62.6734,63700.0
2015-04-27 14:50:00,70.92,70.92,70.74,70.84,63000.0,62.6557,62.6557,62.4967,62.585,63000.0
2015-04-27 15:00:00,70.82,71.05,70.78,70.82,81200.0,62.5673,62.7705,62.532,62.5673,81200.0
2015-04-27 15:10:00,70.83,70.84,70.43,70.46,109200.0,62.5762,62.585,62.2228,62.2493,109200.0
2015-04-27 15:20:00,70.48,70.61,70.45,70.49,110300.0,62.267,62.3818,62.2405,62.2758,110300.0
2015-04-27 15:30:00,70.49,70.53,70.36,70.51,144300.0,62.2758,62.3111,62.1609,62.2935,144300.0
2015-04-27 15:40:00,70.5,70.52,70.25,70.31,222600.0,62.2846,62.3023,62.0638,62.1168,222600.0
2015-04-27 15:50:00,70.31,70.47,70.19,70.46,342300.0,62.1168,62.2581,62.0108,62.2493,342300.0
2015-04-28 09:30:00,70.52,71.1,70.43,71.05,96700.0,62.3023,62.8147,62.2228,62.7705,96700.0
2015-04-28 09:40:00,71.0,71.04,70.69,70.69,59400.0,62.7264,62.7617,62.4525,62.4525,59400.0
2015-04-28 09:50:00,70.68,70.69,70.06,70.06,59200.0,62.4437,62.4525,61.8959,61.8959,59200.0
2015-04-28 10:00:00,70.04,70.1,69.47,69.5,185200.0,61.8782,61.9312,61.3747,61.4012,185200.0
2015-04-28 10:10:00,69.5,69.53,69.07,69.24,162000.0,61.4012,61.4277,61.0213,61.1715,162000.0
2015-04-28 10:20:00,69.25,69.5,69.17,69.41,77000.0,61.1803,61.4012,61.1096,61.3217,77000.0
2015-04-28 10:30:00,69.4,69.64,69.39,69.59,143700.0,61.3128,61.5249,61.304,61.4807,143700.0
2015-04-28 10:40:00,69.59,69.89,69.56,69.81,94100.0,61.4807,61.7457,61.4542,61.675,94100.0
2015-04-28 10:50:00,69.81,69.89,69.68,69.83,156800.0,61.675,61.7457,61.5602,61.6927,156800.0
2015-04-28 11:00:00,69.85,70.0,69.77,69.86,89400.0,61.7104,61.8429,61.6397,61.7192,89400.0
2015-04-28 11:10:00,69.84,69.92,69.78,69.86,43400.0,61.7015,61.7722,61.6485,61.7192,43400.0
2015-04-28 11:20:00,69.86,69.99,69.82,69.91,26600.0,61.7192,61.8341,61.6839,61.7634,26600.0
2015-04-28 11:30:00,69.91,69.99,69.81,69.88,60300.0,61.7634,61.8341,61.675,61.7369,60300.0
2015-04-28 11:40:00,69.88,69.96,69.78,69.94,23500.0,61.7369,61.8076,61.6485,61.7899,23500.0
2015-04-28 11:50:00,69.94,69.94,69.72,69.8,52600.0,61.7899,61.7899,61.5955,61.6662,52600.0
2015-04-28 12:00:00,69.79,69.98,69.78,69.96,37700.0,61.6574,61.8252,61.6485,61.8076,37700.0
2015-04-28 12:10:00,69.98,70.06,69.96,70.02,47000.0,61.8252,61.8959,61.8076,61.8606,47000.0
2015-04-28 12:20:00,70.03,70.21,70.02,70.19,19300.0,61.8694,62.0284,61.8606,62.0108,19300.0
2015-04-28 12:30:00,70.2,70.3,70.16,70.16,69700.0,62.0196,62.1079,61.9843,61.9843,69700.0
2015-04-28 12:40:00,70.16,70.32,70.15,70.26,15000.0,61.9843,62.1256,61.9754,62.0726,15000.0
2015-04-28 12:50:00,70.29,70.29,69.99,70.0,39500.0,62.0991,62.0991,61.8341,61.8429,39500.0
2015-04-28 13:00:00,70.0,70.0,69.87,69.91,50900.0,61.8429,61.8429,61.728,61.7634,50900.0
2015-04-28 13:10:00,69.93,70.08,69.93,70.05,48800.0,61.7811,61.9136,61.7811,61.8871,48800.0
2015-04-28 13:20:00,70.05,70.07,69.92,69.93,26300.0,61.8871,61.9047,61.7722,61.7811,26300.0
2015-04-28 13:30:00,69.92,70.03,69.89,69.91,74200.0,61.7722,61.8694,61.7457,61.7634,74200.0
2015-04-28 13:40:00,69.9,69.97,69.83,69.97,18000.0,61.7546,61.8164,61.6927,61.8164,18000.0
2015-04-28 13:50:00,69.96,69.97,69.79,69.79,30500.0,61.8076,61.8164,61.6574,61.6574,30500.0
2015-04-28 14:00:00,69.8,69.85,69.7,69.74,21600.0,61.6662,61.7104,61.5779,61.6132,21600.0
2015-04-28 14:10:00,69.74,69.82,69.73,69.77,41000.0,61.6132,61.6839,61.6044,61.6397,41000.0
2015-04-28 14:20:00,69.77,69.79,69.59,69.59,37000.0,61.6397,61.6574,61.4807,61.4807,37000.0
2015-04-28 14:30:00,69.59,69.74,69.58,69.73,47600.0,61.4807,61.6132,61.4718,61.6044,47600.0
2015-04-28 14:40:00,69.76,69.85,69.76,69.83,31800.0,61.6309,61.7104,61.6309,61.6927,31800.0
2015-04-28 14:50:00,69.84,69.9,69.72,69.84,75300.0,61.7015,61.7546,61.5955,61.7015,75300.0
2015-04-28 15:00:00,69.84,69.91,69.8,69.83,78300.0,61.7015,61.7634,61.6662,61.6927,78300.0
2015-04-28 15:10:00,69.83,69.89,69.8,69.85,58900.0,61.6927,61.7457,61.6662,61.7104,58900.0
2015-04-28 15:20:00,69.84,69.88,69.83,69.86,71700.0,61.7015,61.7369,61.6927,61.7192,71700.0
2015-04-28 15:30:00,69.86,70.14,69.85,70.11,146800.0,61.7192,61.9666,61.7104,61.9401,146800.0
2015-04-28 15:40:00,70.1,70.13,69.98,70.0,177100.0,61.9312,61.9578,61.8252,61.8429,177100.0
2015-04-28 15:50:00,70.01,70.06,69.94,70.01,216800.0,61.8517,61.8959,61.7899,61.8517,216800.0
2015-04-29 09:30:00,69.68,70.01,69.53,69.56,54100.0,61.5602,61.8517,61.4277,61.4542,54100.0
2015-04-29 09:40:00,69.59,69.93,69.59,69.69,26000.0,61.4807,61.7811,61.4807,61.569,26000.0
2015-04-29 09:50:00,69.7,69.76,69.52,69.52,38400.0,61.5779,61.6309,61.4188,61.4188,38400.0
2015-04-29 10:00:00,69.56,69.64,69.21,69.27,41600.0,61.4542,61.5249,61.145,61.198,41600.0
2015-04-29 10:10:00,69.26,69.35,69.06,69.13,84500.0,61.1891,61.2686,61.0124,61.0743,84500.0
2015-04-29 10:20:00,69.13,69.57,69.08,69.57,94500.0,61.0743,61.463,61.0301,61.463,94500.0
2015-04-29 10:30:00,69.56,69.65,69.49,69.57,99500.0,61.4542,61.5337,61.3923,61.463,99500.0
2015-04-29 10:40:00,69.57,69.61,69.36,69.44,46900.0,61.463,61.4983,61.2775,61.3482,46900.0
2015-04-29 10:50:00,69.42,69.54,69.4,69.42,68400.0,61.3305,61.4365,61.3128,61.3305,68400.0
2015-04-29 11:00:00,69.4,69.52,69.4,69.46,42300.0,61.3128,61.4188,61.3128,61.3658,42300.0
2015-04-29 11:10:00,69.47,69.51,69.3,69.31,49400.0,61.3747,61.41,61.2245,61.2333,49400.0
2015-04-29 11:20:00,69.31,69.36,69.18,69.23,29900.0,61.2333,61.2775,61.1185,61.1626,29900.0
2015-04-29 11:30:00,69.24,69.46,69.16,69.27,85400.0,61.1715,61.3658,61.1008,61.198,85400.0
2015-04-29 11:40:00,69.25,69.29,68.88,68.88,79000.0,61.1803,61.2156,60.8534,60.8534,79000.0
2015-04-29 11:50:00,68.9,68.91,68.52,68.55,143800.0,60.8711,60.8799,60.5354,60.5619,143800.0
2015-04-29 12:00:00,68.58,68.75,68.47,68.51,63700.0,60.5884,60.7386,60.4912,60.5265,63700.0
2015-04-29 12:10:00,68.52,68.53,68.39,68.43,54600.0,60.5354,60.5442,60.4205,60.4559,54600.0
2015-04-29 12:20:00,68.43,68.61,68.41,68.41,45700.0,60.4559,60.6149,60.4382,60.4382,45700.0
2015-04-29 12:30:00,68.4,68.47,68.32,68.43,50100.0,60.4293,60.4912,60.3587,60.4559,50100.0
2015-04-29 12:40:00,68.44,68.44,68.19,68.25,67900.0,60.4647,60.4647,60.2438,60.2968,67900.0
2015-04-29 12:50:00,68.25,68.26,68.14,68.14,37200.0,60.2968,60.3057,60.1996,60.1996,37200.0
2015-04-29 13:00:00,68.14,68.16,67.9,68.01,62100.0,60.1996,60.2173,59.9876,60.0848,62100.0
2015-04-29 13:10:00,68.01,68.09,67.91,68.01,39200.0,60.0848,60.1555,59.9964,60.0848,39200.0
2015-04-29 13:20:00,68.0,68.0,67.85,67.9,37000.0,60.076,60.076,59.9434,59.9876,37000.0
2015-04-29 13:30:00,67.91,68.2,67.9,68.13,54600.0,59.9964,60.2527,59.9876,60.1908,54600.0
2015-04-29 13:40:00,68.14,68.2,68.03,68.14,26100.0,60.1996,60.2527,60.1025,60.1996,26100.0
2015-04-29 13:50:00,68.15,68.36,68.13,68.35,28500.0,60.2085,60.394,60.1908,60.3852,28500.0
2015-04-29 14:00:00,68.37,68.51,68.19,68.37,98200.0,60.4028,60.5265,60.2438,60.4028,98200.0
2015-04-29 14:10:00,68.42,68.69,68.36,68.64,75100.0,60.447,60.6856,60.394,60.6414,75100.0
2015-04-29 14:20:00,68.63,68.82,68.63,68.72,85700.0,60.6325,60.8004,60.6325,60.7121,85700.0
2015-04-29 14:30:00,68.73,68.84,68.59,68.64,44600.0,60.7209,60.8181,60.5972,60.6414,44600.0
2015-04-29 14:40:00,68.65,68.81,68.61,68.68,37900.0,60.6502,60.7916,60.6149,60.6767,37900.0
2015-04-29 14:50:00,68.68,68.77,68.6,68.62,71900.0,60.6767,60.7562,60.606,60.6237,71900.0
2015-04-29 15:00:00,68.61,68.71,68.57,68.64,74200.0,60.6149,60.7032,60.5795,60.6414,74200.0
2015-04-29 15:10:00,68.64,68.68,68.48,68.5,68600.0,60.6414,60.6767,60.5,60.5177,68600.0
2015-04-29 15:20:00,68.5,68.64,68.48,68.57,62800.0,60.5177,60.6414,60.5,60.5795,62800.0
2015-04-29 15:30:00,68.57,68.57,68.47,68.49,65100.0,60.5795,60.5795,60.4912,60.5089,65100.0
2015-04-29 15:40:00,68.49,68.51,68.37,68.49,106200.0,60.5089,60.5265,60.4028,60.5089,106200.0
2015-04-29 15:50:00,68.48,68.67,68.41,68.59,257700.0,60.5,60.6679,60.4382,60.5972,257700.0
2015-04-30 09:30:00,68.96,69.32,68.85,69.23,66300.0,60.9241,61.2421,60.8269,61.1626,66300.0
2015-04-30 09:40:00,69.22,69.22,68.82,68.82,24300.0,61.1538,61.1538,60.8004,60.8004,24300.0
2015-04-30 09:50:00,68.73,68.86,68.49,68.58,34500.0,60.7209,60.8357,60.5089,60.5884,34500.0
2015-04-30 10:00:00,68.56,68.56,68.24,68.25,44800.0,60.5707,60.5707,60.288,60.2968,44800.0
2015-04-30 10:10:00,68.25,68.62,68.24,68.5,52700.0,60.2968,60.6237,60.288,60.5177,52700.0
2015-04-30 10:20:00,68.51,68.56,68.32,68.55,16200.0,60.5265,60.5707,60.3587,60.5619,16200.0
2015-04-30 10:30:00,68.55,69.08,68.54,68.96,112400.0,60.5619,61.0301,60.553,60.9241,112400.0
2015-04-30 10:40:00,68.95,69.11,68.88,69.05,83800.0,60.9153,61.0566,60.8534,61.0036,83800.0
2015-04-30 10:50:00,69.06,69.08,68.63,68.96,56600.0,61.0124,61.0301,60.6325,60.9241,56600.0
2015-04-30 11:00:00,69.01,69.24,68.94,69.16,30200.0,60.9683,61.1715,60.9064,61.1008,30200.0
2015-04-30 11:10:00,69.12,69.21,69.03,69.11,20500.0,61.0654,61.145,60.9859,61.0566,20500.0
2015-04-30 11:20:00,69.13,69.26,69.06,69.06,26300.0,61.0743,61.1891,61.0124,61.0124,26300.0
2015-04-30 11:30:00,69.07,69.2,69.06,69.17,28400.0,61.0213,61.1361,61.0124,61.1096,28400.0
2015-04-30 11:40:00,69.17,69.18,68.94,68.95,24600.0,61.1096,61.1185,60.9064,60.9153,24600.0
2015-04-30 11:50:00,68.95,69.04,68.84,68.84,17500.0,60.9153,60.9948,60.8181,60.8181,17500.0
2015-04-30 12:00:00,68.84,68.86,68.66,68.71,15600.0,60.8181,60.8357,60.6591,60.7032,15600.0
2015-04-30 12:10:00,68.7,68.76,68.67,68.76,12800.0,60.6944,60.7474,60.6679,60.7474,12800.0
2015-04-30 12:20:00,68.74,68.78,68.6,68.62,12600.0,60.7297,60.7651,60.606,60.6237,12600.0
2015-04-30 12:30:00,68.61,68.66,68.57,68.57,10100.0,60.6149,60.6591,60.5795,60.5795,10100.0
2015-04-30 12:40:00,68.56,68.65,68.49,68.55,10200.0,60.5707,60.6502,60.5089,60.5619,10200.0
2015-04-30 12:50:00,68.53,68.61,68.45,68.61,13200.0,60.5442,60.6149,60.4735,60.6149,13200.0
2015-04-30 13:00:00,68.62,68.67,68.54,68.61,12500.0,60.6237,60.6679,60.553,60.6149,12500.0
2015-04-30 13:10:00,68.59,68.59,68.5,68.58,8500.0,60.5972,60.5972,60.5177,60.5884,8500.0
2015-04-30 13:20:00,68.58,68.58,68.42,68.5,18900.0,60.5884,60.5884,60.447,60.5177,18900.0
2015-04-30 13:30:00,68.48,68.49,68.38,68.4,14100.0,60.5,60.5089,60.4117,60.4293,14100.0
2015-04-30 13:40:00,68.4,68.46,68.37,68.39,18600.0,60.4293,60.4824,60.4028,60.4205,18600.0
2015-04-30 13:50:00,68.36,68.42,68.35,68.36,21100.0,60.394,60.447,60.3852,60.394,21100.0
2015-04-30 14:00:00,68.36,68.39,68.28,68.34,17700.0,60.394,60.4205,60.3233,60.3763,17700.0
2015-04-30 14:10:00,68.34,68.46,68.28,68.29,20300.0,60.3763,60.4824,60.3233,60.3322,20300.0
2015-04-30 14:20:00,68.3,68.32,68.04,68.05,30300.0,60.341,60.3587,60.1113,60.1201,30300.0
2015-04-30 14:30:00,68.04,68.1,67.93,68.09,29200.0,60.1113,60.1643,60.0141,60.1555,29200.0
2015-04-30 14:40:00,68.09,68.13,68.0,68.05,24500.0,60.1555,60.1908,60.076,60.1201,24500.0
2015-04-30 14:50:00,68.04,68.11,67.92,67.96,25100.0,60.1113,60.1731,60.0053,60.0406,25100.0
2015-04-30 15:00:00,67.95,67.98,67.72,67.72,52000.0,60.0318,60.0583,59.8286,59.8286,52000.0
2015-04-30 15:10:00,67.72,67.91,67.65,67.89,32200.0,59.8286,59.9964,59.7667,59.9788,32200.0
2015-04-30 15:20:00,67.88,67.96,67.58,67.65,29600.0,59.9699,60.0406,59.7049,59.7667,29600.0
2015-04-30 15:30:00,67.65,67.94,67.62,67.88,46700.0,59.7667,60.023,59.7402,59.9699,46700.0
2015-04-30 15:40:00,67.89,67.99,67.78,67.94,72100.0,59.9788,60.0671,59.8816,60.023,72100.0
2015-04-30 15:50:00,67.93,68.07,67.88,68.05,142300.0,60.0141,60.1378,59.9699,60.1201,142300.0
2015-05-01 09:30:00,68.24,68.71,68.21,68.5,50200.0,60.288,60.7032,60.2615,60.5177,50200.0
2015-05-01 09:40:00,68.58,68.97,68.58,68.72,62100.0,60.5884,60.9329,60.5884,60.7121,62100.0
2015-05-01 09:50:00,68.72,68.76,68.2,68.45,40300.0,60.7121,60.7474,60.2527,60.4735,40300.0
2015-05-01 10:00:00,68.33,68.72,68.28,68.45,25700.0,60.3675,60.7121,60.3233,60.4735,25700.0
2015-05-01 10:10:00,68.49,68.87,68.41,68.82,18500.0,60.5089,60.8446,60.4382,60.8004,18500.0
2015-05-01 10:20:00,68.8,68.86,68.63,68.76,26300.0,60.7827,60.8357,60.6325,60.7474,26300.0
2015-05-01 10:30:00,68.77,68.85,68.64,68.67,55200.0,60.7562,60.8269,60.6414,60.6679,55200.0
2015-05-01 10:40:00,68.66,68.66,68.36,68.41,20500.0,60.6591,60.6591,60.394,60.4382,20500.0
2015-05-01 10:50:00,68.39,68.64,68.39,68.51,18000.0,60.4205,60.6414,60.4205,60.5265,18000.0
2015-05-01 11:00:00,68.48,68.64,68.48,68.53,21600.0,60.5,60.6414,60.5,60.5442,21600.0
2015-05-01 11:10:00,68.5,68.59,68.43,68.53,30900.0,60.5177,60.5972,60.4559,60.5442,30900.0
2015-05-01 11:20:00,68.53,68.61,68.4,68.51,53000.0,60.5442,60.6149,60.4293,60.5265,53000.0
2015-05-01 11:30:00,68.52,68.57,68.27,68.32,21600.0,60.5354,60.5795,60.3145,60.3587,21600.0
2015-05-01 11:40:00,68.32,68.35,68.02,68.04,28000.0,60.3587,60.3852,60.0936,60.1113,28000.0
2015-05-01 11:50:00,68.03,68.21,68.0,68.15,28400.0,60.1025,60.2615,60.076,60.2085,28400.0
2015-05-01 12:00:00,68.12,68.18,67.95,67.98,61800.0,60.182,60.235,60.0318,60.0583,61800.0
2015-05-01 12:10:00,67.98,68.01,67.91,68.0,44300.0,60.0583,60.0848,59.9964,60.076,44300.0
2015-05-01 12:20:00,68.0,68.26,67.97,68.07,34700.0,60.076,60.3057,60.0495,60.1378,34700.0
2015-05-01 12:30:00,68.13,68.29,68.12,68.29,28000.0,60.1908,60.3322,60.182,60.3322,28000.0
2015-05-01 12:40:00,68.29,68.29,68.11,68.14,20100.0,60.3322,60.3322,60.1731,60.1996,20100.0
2015-05-01 12:50:00,68.15,68.22,68.11,68.18,28700.0,60.2085,60.2703,60.1731,60.235,28700.0
2015-05-01 13:00:00,68.2,68.22,68.07,68.1,13800.0,60.2527,60.2703,60.1378,60.1643,13800.0
2015-05-01 13:10:00,68.12,68.12,68.0,68.08,17700.0,60.182,60.182,60.076,60.1466,17700.0
2015-05-01 13:20:00,68.1,68.13,67.92,68.02,29500.0,60.1643,60.1908,60.0053,60.0936,29500.0
2015-05-01 13:30:00,68.03,68.06,67.9,68.03,71500.0,60.1025,60.129,59.9876,60.1025,71500.0
2015-05-01 13:40:00,68.03,68.07,67.82,67.82,47200.0,60.1025,60.1378,59.9169,59.9169,47200.0
2015-05-01 13:50:00,67.82,68.08,67.82,68.0,29000.0,59.9169,60.1466,59.9169,60.076,29000.0
2015-05-01 14:00:00,68.0,68.01,67.89,67.92,41000.0,60.076,60.0848,59.9788,60.0053,41000.0
2015-05-01 14:10:00,67.93,67.97,67.85,67.9,41300.0,60.0141,60.0495,59.9434,59.9876,41300.0
2015-05-01 14:20:00,67.92,67.96,67.87,67.96,62300.0,60.0053,60.0406,59.9611,60.0406,62300.0
2015-05-01 14:30:00,67.95,67.96,67.87,67.89,49000.0,60.0318,60.0406,59.9611,59.9788,49000.0
2015-05-01 14:40:00,67.9,67.93,67.81,67.93,36400.0,59.9876,60.0141,59.9081,60.0141,36400.0
2015-05-01 14:50:00,67.94,67.94,67.83,67.87,28700.0,60.023,60.023,59.9258,59.9611,28700.0
2015-05-01 15:00:00,67.87,67.87,67.75,67.81,80200.0,59.9611,59.9611,59.8551,59.9081,80200.0
2015-05-01 15:10:00,67.84,67.96,67.81,67.88,118400.0,59.9346,60.0406,59.9081,59.9699,118400.0
2015-05-01 15:20:00,67.89,67.91,67.83,67.9,69800.0,59.9788,59.9964,59.9258,59.9876,69800.0
2015-05-01 15:30:00,67.9,67.93,67.84,67.85,80300.0,59.9876,60.0141,59.9346,59.9434,80300.0
2015-05-01 15:40:00,67.84,67.92,67.82,67.9,142400.0,59.9346,60.0053,59.9169,59.9876,142400.0
2015-05-01 15:50:00,67.91,68.01,67.89,67.9,270100.0,59.9964,60.0848,59.9788,59.9876,270100.0
2015-05-04 09:30:00,68.7,68.95,68.57,68.86,93600.0,60.6944,60.9153,60.5795,60.8357,93600.0
2015-05-04 09:40:00,68.87,69.24,68.86,69.07,76400.0,60.8446,61.1715,60.8357,61.0213,76400.0
2015-05-04 09:50:00,69.09,69.28,69.03,69.19,46100.0,61.0389,61.2068,60.9859,61.1273,46100.0
2015-05-04 10:00:00,69.2,69.38,69.06,69.14,76100.0,61.1361,61.2951,61.0124,61.0831,76100.0
2015-05-04 10:10:00,69.14,69.16,68.87,68.95,21200.0,61.0831,61.1008,60.8446,60.9153,21200.0
2015-05-04 10:20:00,68.98,69.06,68.89,68.97,37800.0,60.9418,61.0124,60.8622,60.9329,37800.0
2015-05-04 10:30:00,68.98,69.04,68.66,68.67,64100.0,60.9418,60.9948,60.6591,60.6679,64100.0
2015-05-04 10:40:00,68.7,68.74,68.51,68.59,30800.0,60.6944,60.7297,60.5265,60.5972,30800.0
2015-05-04 10:50:00,68.62,68.65,68.52,68.56,16400.0,60.6237,60.6502,60.5354,60.5707,16400.0
2015-05-04 11:00:00,68.57,68.61,68.48,68.5,22600.0,60.5795,60.6149,60.5,60.5177,22600.0
2015-05-04 11:10:00,68.51,68.56,68.45,68.5,25800.0,60.5265,60.5707,60.4735,60.5177,25800.0
2015-05-04 11:20:00,68.52,68.55,68.47,68.51,12500.0,60.5354,60.5619,60.4912,60.5265,12500.0
2015-05-04 11:30:00,68.5,68.5,68.32,68.35,19500.0,60.5177,60.5177,60.3587,60.3852,19500.0
2015-05-04 11:40:00,68.35,68.38,68.26,68.38,33800.0,60.3852,60.4117,60.3057,60.4117,33800.0
2015-05-04 11:50:00,68.37,68.53,68.36,68.51,24600.0,60.4028,60.5442,60.394,60.5265,24600.0
2015-05-04 12:00:00,68.49,68.49,68.38,68.38,13100.0,60.5089,60.5089,60.4117,60.4117,13100.0
2015-05-04 12:10:00,68.38,68.38,68.27,68.28,18300.0,60.4117,60.4117,60.3145,60.3233,18300.0
2015-05-04 12:20:00,68.27,68.36,68.22,68.33,12800.0,60.3145,60.394,60.2703,60.3675,12800.0
2015-05-04 12:30:00,68.34,68.36,68.23,68.28,12300.0,60.3763,60.394,60.2792,60.3233,12300.0
2015-05-04 12:40:00,68.26,68.32,68.18,68.18,10600.0,60.3057,60.3587,60.235,60.235,10600.0
2015-05-04 12:50:00,68.18,68.27,68.18,68.2,12300.0,60.235,60.3145,60.235,60.2527,12300.0
2015-05-04 13:00:00,68.19,68.2,67.99,68.0,30700.0,60.2438,60.2527,60.0671,60.076,30700.0
2015-05-04 13:10:00,67.97,68.1,67.94,68.05,27800.0,60.0495,60.1643,60.023,60.1201,27800.0
2015-05-04 13:20:00,68.06,68.06,67.84,67.92,56200.0,60.129,60.129,59.9346,60.0053,56200.0
2015-05-04 13:30:00,67.94,67.95,67.86,67.92,24400.0,60.023,60.0318,59.9523,60.0053,24400.0
2015-05-04 13:40:00,67.92,67.95,67.89,67.92,13400.0,60.0053,60.0318,59.9788,60.0053,13400.0
2015-05-04 13:50:00,67.93,67.95,67.91,67.95,15900.0,60.0141,60.0318,59.9964,60.0318,15900.0
2015-05-04 14:00:00,67.95,67.95,67.85,67.92,29400.0,60.0318,60.0318,59.9434,60.0053,29400.0
2015-05-04 14:10:00,67.93,68.21,67.9,68.17,44500.0,60.0141,60.2615,59.9876,60.2262,44500.0
2015-05-04 14:20:00,68.17,68.26,68.1,68.22,18100.0,60.2262,60.3057,60.1643,60.2703,18100.0
2015-05-04 14:30:00,68.22,68.24,68.13,68.22,18300.0,60.2703,60.288,60.1908,60.2703,18300.0
2015-05-04 14:40:00,68.22,68.25,68.18,68.21,51900.0,60.2703,60.2968,60.235,60.2615,51900.0
2015-05-04 14:50:00,68.2,68.25,68.18,68.22,11300.0,60.2527,60.2968,60.235,60.2703,11300.0
2015-05-04 15:00:00,68.21,68.3,68.17,68.26,146700.0,60.2615,60.341,60.2262,60.3057,146700.0
2015-05-04 15:10:00,68.26,68.27,68.19,68.25,22200.0,60.3057,60.3145,60.2438,60.2968,22200.0
2015-05-04 15:20:00,68.25,68.29,68.21,68.27,21200.0,60.2968,60.3322,60.2615,60.3145,21200.0
2015-05-04 15:30:00,68.26,68.28,68.16,68.19,30800.0,60.3057,60.3233,60.2173,60.2438,30800.0
2015-05-04 15:40:00,68.19,68.27,68.12,68.2,92300.0,60.2438,60.3145,60.182,60.2527,92300.0
2015-05-04 15:50:00,68.18,68.25,68.15,68.22,153200.0,60.235,60.2968,60.2085,60.2703,153200.0
2015-05-05 09:30:00,68.05,68.32,67.92,68.07,103500.0,60.1201,60.3587,60.0053,60.1378,103500.0
2015-05-05 09:40:00,68.0,68.14,67.69,67.78,56200.0,60.076,60.1996,59.8021,59.8816,56200.0
2015-05-05 09:50:00,67.77,67.8,67.59,67.71,87800.0,59.8728,59.8993,59.7137,59.8198,87800.0
2015-05-05 10:00:00,67.73,67.76,67.37,67.58,53100.0,59.8374,59.8639,59.5194,59.7049,53100.0
2015-05-05 10:10:00,67.58,67.71,67.46,67.52,48100.0,59.7049,59.8198,59.5989,59.6519,48100.0
2015-05-05 10:20:00,67.5,67.96,67.45,67.73,62700.0,59.6342,60.0406,59.5901,59.8374,62700.0
2015-05-05 10:30:00,67.71,67.71,67.51,67.54,32300.0,59.8198,59.8198,59.6431,59.6696,32300.0
2015-05-05 10:40:00,67.53,67.62,67.43,67.47,17100.0,59.6607,59.7402,59.5724,59.6077,17100.0
2015-05-05 10:50:00,67.49,67.53,67.39,67.46,30400.0,59.6254,59.6607,59.537,59.5989,30400.0
2015-05-05 11:00:00,67.42,67.52,67.21,67.36,100800.0,59.5635,59.6519,59.378,59.5105,100800.0
2015-05-05 11:10:00,67.34,67.59,67.27,67.57,51800.0,59.4929,59.7137,59.431,59.6961,51800.0
2015-05-05 11:20:00,67.57,67.59,67.23,67.27,30800.0,59.6961,59.7137,59.3957,59.431,30800.0
2015-05-05 11:30:00,67.28,67.28,67.09,67.09,31900.0,59.4399,59.4399,59.272,59.272,31900.0
2015-05-05 11:40:00,67.1,67.24,67.0,67.01,28200.0,59.2808,59.4045,59.1925,59.2013,28200.0
2015-05-05 11:50:00,67.0,67.21,66.95,67.18,23200.0,59.1925,59.378,59.1483,59.3515,23200.0
2015-05-05 12:00:00,67.19,67.23,67.01,67.05,26500.0,59.3603,59.3957,59.2013,59.2367,26500.0
2015-05-05 12:10:00,67.08,67.1,66.98,67.02,18100.0,59.2632,59.2808,59.1748,59.2102,18100.0
2015-05-05 12:20:00,67.02,67.07,66.95,67.04,48900.0,59.2102,59.2543,59.1483,59.2278,48900.0
2015-05-05 12:30:00,67.03,67.15,66.97,67.01,37500.0,59.219,59.325,59.166,59.2013,37500.0
2015-05-05 12:40:00,67.0,67.13,66.97,67.06,18600.0,59.1925,59.3073,59.166,59.2455,18600.0
2015-05-05 12:50:00,67.05,67.09,66.97,67.01,27500.0,59.2367,59.272,59.166,59.2013,27500.0
2015-05-05 13:00:00,67.01,67.06,66.9,67.04,29300.0,59.2013,59.2455,59.1041,59.2278,29300.0
2015-05-05 13:10:00,67.06,67.13,67.03,67.08,26400.0,59.2455,59.3073,59.219,59.2632,26400.0
2015-05-05 13:20:00,67.07,67.09,67.02,67.08,34600.0,59.2543,59.272,59.2102,59.2632,34600.0
2015-05-05 13:30:00,67.07,67.1,67.0,67.03,19900.0,59.2543,59.2808,59.1925,59.219,19900.0
2015-05-05 13:40:00,67.04,67.07,66.92,66.93,18600.0,59.2278,59.2543,59.1218,59.1306,18600.0
2015-05-05 13:50:00,66.93,67.08,66.93,67.03,35800.0,59.1306,59.2632,59.1306,59.219,35800.0
2015-05-05 14:00:00,67.02,67.05,66.94,67.01,36900.0,59.2102,59.2367,59.1395,59.2013,36900.0
2015-05-05 14:10:00,67.01,67.08,66.93,67.05,25500.0,59.2013,59.2632,59.1306,59.2367,25500.0
2015-05-05 14:20:00,67.06,67.08,66.91,66.99,26700.0,59.2455,59.2632,59.113,59.1837,26700.0
2015-05-05 14:30:00,66.97,67.07,66.93,66.97,25300.0,59.166,59.2543,59.1306,59.166,25300.0
2015-05-05 14:40:00,66.96,66.96,66.74,66.76,37100.0,59.1572,59.1572,58.9628,58.9805,37100.0
2015-05-05 14:50:00,66.73,66.75,66.63,66.74,36100.0,58.954,58.9716,58.8656,58.9628,36100.0
2015-05-05 15:00:00,66.72,66.82,66.68,66.68,27400.0,58.9451,59.0335,58.9098,58.9098,27400.0
2015-05-05 15:10:00,66.67,66.68,66.55,66.61,66400.0,58.9009,58.9098,58.7949,58.8479,66400.0
2015-05-05 15:20:00,66.61,66.73,66.55,66.68,64400.0,58.8479,58.954,58.7949,58.9098,64400.0
2015-05-05 15:30:00,66.68,66.81,66.6,66.79,63900.0,58.9098,59.0246,58.8391,59.007,63900.0
2015-05-05 15:40:00,66.78,66.83,66.62,66.63,80600.0,58.9981,59.0423,58.8568,58.8656,80600.0
2015-05-05 15:50:00,66.62,66.71,66.56,66.68,164400.0,58.8568,58.9363,58.8038,58.9098,164400.0
2015-05-06 09:30:00,67.08,67.16,66.39,66.41,209000.0,59.2632,59.3338,58.6536,58.6712,209000.0
2015-05-06 09:40:00,66.43,66.52,66.1,66.16,89000.0,58.6889,58.7684,58.3974,58.4504,89000.0
2015-05-06 09:50:00,66.14,66.29,65.91,66.2,64400.0,58.4327,58.5652,58.2295,58.4857,64400.0
2015-05-06 10:00:00,66.17,66.32,66.12,66.2,107200.0,58.4592,58.5917,58.415,58.4857,107200.0
2015-05-06 10:10:00,66.2,66.4,66.1,66.3,57400.0,58.4857,58.6624,58.3974,58.5741,57400.0
2015-05-06 10:20:00,66.29,66.68,66.25,66.58,66000.0,58.5652,58.9098,58.5299,58.8214,66000.0
2015-05-06 10:30:00,66.59,66.62,66.35,66.57,58900.0,58.8303,58.8568,58.6182,58.8126,58900.0
2015-05-06 10:40:00,66.57,67.0,66.57,66.92,54200.0,58.8126,59.1925,58.8126,59.1218,54200.0
2015-05-06 10:50:00,66.89,67.1,66.79,66.98,124600.0,59.0953,59.2808,59.007,59.1748,124600.0
2015-05-06 11:00:00,66.98,67.0,66.84,66.85,114600.0,59.1748,59.1925,59.0511,59.06,114600.0
2015-05-06 11:10:00,66.86,66.93,66.51,66.64,39900.0,59.0688,59.1306,58.7596,58.8744,39900.0
2015-05-06 11:20:00,66.65,66.8,66.57,66.71,39800.0,58.8833,59.0158,58.8126,58.9363,39800.0
2015-05-06 11:30:00,66.74,66.9,66.68,66.77,26800.0,58.9628,59.1041,58.9098,58.9893,26800.0
2015-05-06 11:40:00,66.79,67.0,66.76,66.76,55000.0,59.007,59.1925,58.9805,58.9805,55000.0
2015-05-06 11:50:00,66.76,66.8,66.67,66.73,31800.0,58.9805,59.0158,58.9009,58.954,31800.0
2015-05-06 12:00:00,66.73,66.73,66.49,66.49,26000.0,58.954,58.954,58.7419,58.7419,26000.0
2015-05-06 12:10:00,66.51,66.65,66.47,66.65,16600.0,58.7596,58.8833,58.7243,58.8833,16600.0
2015-05-06 12:20:00,66.65,66.72,66.54,66.61,15700.0,58.8833,58.9451,58.7861,58.8479,15700.0
2015-05-06 12:30:00,66.6,66.79,66.57,66.77,31100.0,58.8391,59.007,58.8126,58.9893,31100.0
2015-05-06 12:40:00,66.79,66.83,66.68,66.74,84600.0,59.007,59.0423,58.9098,58.9628,84600.0
2015-05-06 12:50:00,66.77,66.81,66.66,66.75,43800.0,58.9893,59.0246,58.8921,58.9716,43800.0
2015-05-06 13:00:00,66.75,66.8,66.66,66.76,13500.0,58.9716,59.0158,58.8921,58.9805,13500.0
2015-05-06 13:10:00,66.75,66.85,66.75,66.79,27000.0,58.9716,59.06,58.9716,59.007,27000.0
2015-05-06 13:20:00,66.79,66.83,66.69,66.69,35100.0,59.007,59.0423,58.9186,58.9186,35100.0
2015-05-06 13:30:00,66.69,66.69,66.4,66.57,28200.0,58.9186,58.9186,58.6624,58.8126,28200.0
2015-05-06 13:40:00,66.59,66.63,66.43,66.48,19900.0,58.8303,58.8656,58.6889,58.7331,19900.0
2015-05-06 13:50:00,66.47,66.64,66.44,66.59,38800.0,58.7243,58.8744,58.6977,58.8303,38800.0
2015-05-06 14:00:00,66.58,66.59,66.47,66.51,32600.0,58.8214,58.8303,58.7243,58.7596,32600.0
2015-05-06 14:10:00,66.5,66.66,66.46,66.65,45800.0,58.7508,58.8921,58.7154,58.8833,45800.0
2015-05-06 14:20:00,66.65,66.67,66.55,66.67,54500.0,58.8833,58.9009,58.7949,58.9009,54500.0
2015-05-06 14:30:00,66.66,66.69,66.56,66.61,76700.0,58.8921,58.9186,58.8038,58.8479,76700.0
2015-05-06 14:40:00,66.6,66.61,66.38,66.49,36200.0,58.8391,58.8479,58.6447,58.7419,36200.0
2015-05-06 14:50:00,66.47,66.7,66.45,66.64,65400.0,58.7243,58.9274,58.7066,58.8744,65400.0
2015-05-06 15:00:00,66.64,66.69,66.6,66.68,44000.0,58.8744,58.9186,58.8391,58.9098,44000.0
2015-05-06 15:10:00,66.69,66.69,66.6,66.62,53200.0,58.9186,58.9186,58.8391,58.8568,53200.0
2015-05-06 15:20:00,66.62,66.86,66.61,66.73,64100.0,58.8568,59.0688,58.8479,58.954,64100.0
2015-05-06 15:30:00,66.74,66.82,66.69,66.8,74800.0,58.9628,59.0335,58.9186,59.0158,74800.0
2015-05-06 15:40:00,66.8,66.88,66.72,66.82,107800.0,59.0158,59.0865,58.9451,59.0335,107800.0
2015-05-06 15:50:00,66.81,66.92,66.77,66.92,177100.0,59.0246,59.1218,58.9893,59.1218,177100.0
2015-05-07 09:30:00,67.36,67.97,67.32,67.86,186400.0,59.5105,60.0495,59.4752,59.9523,186400.0
2015-05-07 09:40:00,67.9,68.36,67.89,68.32,181000.0,59.9876,60.394,59.9788,60.3587,181000.0
2015-05-07 09:50:00,68.26,68.55,67.93,67.99,143500.0,60.3057,60.5619,60.0141,60.0671,143500.0
2015-05-07 10:00:00,67.96,67.98,67.61,67.7,143500.0,60.0406,60.0583,59.7314,59.8109,143500.0
2015-05-07 10:10:00,67.68,67.75,67.48,67.71,55100.0,59.7933,59.8551,59.6166,59.8198,55100.0
2015-05-07 10:20:00,67.73,67.73,67.43,67.51,33400.0,59.8374,59.8374,59.5724,59.6431,33400.0
2015-05-07 10:30:00,67.5,67.66,67.28,67.48,39300.0,59.6342,59.7756,59.4399,59.6166,39300.0
2015-05-07 10:40:00,67.53,67.76,67.48,67.67,45900.0,59.6607,59.8639,59.6166,59.7844,45900.0
2015-05-07 10:50:00,67.65,67.84,67.58,67.66,23800.0,59.7667,59.9346,59.7049,59.7756,23800.0
2015-05-07 11:00:00,67.66,67.82,67.58,67.82,21300.0,59.7756,59.9169,59.7049,59.9169,21300.0
2015-05-07 11:10:00,67.8,68.04,67.8,67.91,166100.0,59.8993,60.1113,59.8993,59.9964,166100.0
2015-05-07 11:20:00,67.91,68.34,67.9,68.16,54600.0,59.9964,60.3763,59.9876,60.2173,54600.0
2015-05-07 11:30:00,68.15,68.16,67.86,67.99,52200.0,60.2085,60.2173,59.9523,60.0671,52200.0
2015-05-07 11:40:00,68.0,68.16,67.88,68.14,53100.0,60.076,60.2173,59.9699,60.1996,53100.0
2015-05-07 11:50:00,68.14,68.24,67.97,68.2,59900.0,60.1996,60.288,60.0495,60.2527,59900.0
2015-05-07 12:00:00,68.2,68.21,68.06,68.1,40700.0,60.2527,60.2615,60.129,60.1643,40700.0
2015-05-07 12:10:00,68.1,68.43,68.09,68.43,40800.0,60.1643,60.4559,60.1555,60.4559,40800.0
2015-05-07 12:20:00,68.42,68.45,68.21,68.33,29600.0,60.447,60.4735,60.2615,60.3675,29600.0
2015-05-07 12:30:00,68.35,68.5,68.35,68.49,73700.0,60.3852,60.5177,60.3852,60.5089,73700.0
2015-05-07 12:40:00,68.49,68.49,68.24,68.36,24200.0,60.5089,60.5089,60.288,60.394,24200.0
2015-05-07 12:50:00,68.36,68.54,68.36,68.49,44100.0,60.394,60.553,60.394,60.5089,44100.0
2015-05-07 13:00:00,68.5,68.68,68.43,68.65,52600.0,60.5177,60.6767,60.4559,60.6502,52600.0
2015-05-07 13:10:00,68.62,68.63,68.56,68.59,44200.0,60.6237,60.6325,60.5707,60.5972,44200.0
2015-05-07 13:20:00,68.59,68.67,68.41,68.64,57800.0,60.5972,60.6679,60.4382,60.6414,57800.0
2015-05-07 13:30:00,68.65,68.67,68.44,68.64,61300.0,60.6502,60.6679,60.4647,60.6414,61300.0
2015-05-07 13:40:00,68.65,68.72,68.6,68.7,50000.0,60.6502,60.7121,60.606,60.6944,50000.0
2015-05-07 13:50:00,68.7,68.77,68.65,68.68,32100.0,60.6944,60.7562,60.6502,60.6767,32100.0
2015-05-07 14:00:00,68.69,68.86,68.69,68.85,47700.0,60.6856,60.8357,60.6856,60.8269,47700.0
2015-05-07 14:10:00,68.84,68.91,68.73,68.86,54100.0,60.8181,60.8799,60.7209,60.8357,54100.0
2015-05-07 14:20:00,68.85,69.05,68.82,69.01,64200.0,60.8269,61.0036,60.8004,60.9683,64200.0
2015-05-07 14:30:00,69.01,69.06,68.97,68.98,85400.0,60.9683,61.0124,60.9329,60.9418,85400.0
2015-05-07 14:40:00,68.99,69.2,68.89,69.08,78600.0,60.9506,61.1361,60.8622,61.0301,78600.0
2015-05-07 14:50:00,69.08,69.13,69.03,69.04,93600.0,61.0301,61.0743,60.9859,60.9948,93600.0
2015-05-07 15:00:00,69.04,69.05,68.91,69.03,62500.0,60.9948,61.0036,60.8799,60.9859,62500.0
2015-05-07 15:10:00,69.03,69.1,68.75,68.78,72700.0,60.9859,61.0478,60.7386,60.7651,72700.0
2015-05-07 15:20:00,68.78,68.82,68.67,68.74,102200.0,60.7651,60.8004,60.6679,60.7297,102200.0
2015-05-07 15:30:00,68.74,68.77,68.67,68.7,107200.0,60.7297,60.7562,60.6679,60.6944,107200.0
2015-05-07 15:40:00,68.71,68.85,68.7,68.84,168600.0,60.7032,60.8269,60.6944,60.8181,168600.0
2015-05-07 15:50:00,68.84,68.9,68.69,68.69,307600.0,60.8181,60.8711,60.6856,60.6856,307600.0
2015-05-08 09:30:00,70.86,71.89,70.7,71.54,318400.0,62.6027,63.5127,62.4613,63.2034,318400.0
2015-05-08 09:40:00,71.56,71.75,71.35,71.35,217400.0,63.2211,63.389,63.0356,63.0356,217400.0
2015-05-08 09:50:00,71.35,71.49,71.12,71.12,92200.0,63.0356,63.1593,62.8324,62.8324,92200.0
2015-05-08 10:00:00,71.1,71.28,70.87,71.06,220900.0,62.8147,62.9737,62.6115,62.7794,220900.0
2015-05-08 10:10:00,71.06,71.16,70.99,71.13,162700.0,62.7794,62.8677,62.7175,62.8412,162700.0
2015-05-08 10:20:00,71.12,71.12,70.93,70.95,107500.0,62.8324,62.8324,62.6645,62.6822,107500.0
2015-05-08 10:30:00,70.97,71.0,70.74,70.84,83800.0,62.6999,62.7264,62.4967,62.585,83800.0
2015-05-08 10:40:00,70.82,70.88,70.79,70.88,61100.0,62.5673,62.6204,62.5408,62.6204,61100.0
2015-05-08 10:50:00,70.88,71.0,70.84,70.99,95700.0,62.6204,62.7264,62.585,62.7175,95700.0
2015-05-08 11:00:00,70.99,71.14,70.96,71.0,210900.0,62.7175,62.8501,62.691,62.7264,210900.0
2015-05-08 11:10:00,70.99,71.24,70.98,71.2,169700.0,62.7175,62.9384,62.7087,62.9031,169700.0
2015-05-08 11:20:00,71.22,71.25,71.14,71.24,74700.0,62.9207,62.9472,62.8501,62.9384,74700.0
2015-05-08 11:30:00,71.23,71.25,71.12,71.22,65500.0,62.9296,62.9472,62.8324,62.9207,65500.0
2015-05-08 11:40:00,71.22,71.27,71.15,71.2,70800.0,62.9207,62.9649,62.8589,62.9031,70800.0
2015-05-08 11:50:00,71.2,71.25,71.1,71.21,80500.0,62.9031,62.9472,62.8147,62.9119,80500.0
2015-05-08 12:00:00,71.21,71.27,71.2,71.23,91300.0,62.9119,62.9649,62.9031,62.9296,91300.0
2015-05-08 12:10:00,71.23,71.32,71.21,71.26,89800.0,62.9296,63.0091,62.9119,62.9561,89800.0
2015-05-08 12:20:00,71.26,71.5,71.26,71.47,53900.0,62.9561,63.1681,62.9561,63.1416,53900.0
2015-05-08 12:30:00,71.45,71.46,71.3,71.34,97500.0,63.1239,63.1328,62.9914,63.0268,97500.0
2015-05-08 12:40:00,71.32,71.5,71.3,71.5,59800.0,63.0091,63.1681,62.9914,63.1681,59800.0
2015-05-08 12:50:00,71.5,71.64,71.48,71.62,47600.0,63.1681,63.2918,63.1504,63.2741,47600.0
2015-05-08 13:00:00,71.62,71.63,71.5,71.55,62600.0,63.2741,63.283,63.1681,63.2123,62600.0
2015-05-08 13:10:00,71.55,71.73,71.52,71.73,88300.0,63.2123,63.3713,63.1858,63.3713,88300.0
2015-05-08 13:20:00,71.74,71.75,71.53,71.54,84200.0,63.3801,63.389,63.1946,63.2034,84200.0
2015-05-08 13:30:00,71.53,71.59,71.51,71.51,57700.0,63.1946,63.2476,63.1769,63.1769,57700.0
2015-05-08 13:40:00,71.52,71.72,71.51,71.55,108800.0,63.1858,63.3625,63.1769,63.2123,108800.0
2015-05-08 13:50:00,71.57,71.62,71.51,71.57,55800.0,63.2299,63.2741,63.1769,63.2299,55800.0
2015-05-08 14:00:00,71.59,71.61,71.57,71.59,65300.0,63.2476,63.2653,63.2299,63.2476,65300.0
2015-05-08 14:10:00,71.6,71.62,71.58,71.6,64300.0,63.2565,63.2741,63.2388,63.2565,64300.0
2015-05-08 14:20:00,71.6,71.61,71.56,71.6,70000.0,63.2565,63.2653,63.2211,63.2565,70000.0
2015-05-08 14:30:00,71.61,71.61,71.56,71.6,63100.0,63.2653,63.2653,63.2211,63.2565,63100.0
2015-05-08 14:40:00,71.6,71.81,71.6,71.75,99500.0,63.2565,63.442,63.2565,63.389,99500.0
2015-05-08 14:50:00,71.75,71.86,71.7,71.84,74900.0,63.389,63.4862,63.3448,63.4685,74900.0
2015-05-08 15:00:00,71.85,72.03,71.76,72.02,114500.0,63.4773,63.6363,63.3978,63.6275,114500.0
2015-05-08 15:10:00,72.01,72.18,71.98,72.14,152400.0,63.6187,63.7689,63.5922,63.7335,152400.0
2015-05-08 15:20:00,72.15,72.3,72.14,72.3,154400.0,63.7424,63.8749,63.7335,63.8749,154400.0
2015-05-08 15:30:00,72.3,72.38,72.24,72.33,178300.0,63.8749,63.9456,63.8219,63.9014,178300.0
2015-05-08 15:40:00,72.33,72.61,72.32,72.61,239200.0,63.9014,64.1488,63.8926,64.1488,239200.0
2015-05-08 15:50:00,72.61,72.64,72.4,72.44,420000.0,64.1488,64.1753,63.9632,63.9986,420000.0
2015-05-11 09:30:00,72.76,73.85,72.76,73.37,232100.0,64.2813,65.2443,64.2813,64.8202,232100.0
2015-05-11 09:40:00,73.37,74.1,73.37,73.92,140600.0,64.8202,65.4651,64.8202,65.3061,140600.0
2015-05-11 09:50:00,73.91,74.18,73.28,73.66,157000.0,65.2973,65.5358,64.7407,65.0764,157000.0
2015-05-11 10:00:00,73.63,73.75,73.23,73.35,128300.0,65.0499,65.1559,64.6965,64.8025,128300.0
2015-05-11 10:10:00,73.35,73.49,73.06,73.08,101300.0,64.8025,64.9262,64.5463,64.564,101300.0
2015-05-11 10:20:00,73.09,73.26,73.05,73.2,86400.0,64.5728,64.723,64.5375,64.67,86400.0
2015-05-11 10:30:00,73.19,73.22,72.92,72.99,76800.0,64.6612,64.6877,64.4226,64.4845,76800.0
2015-05-11 10:40:00,73.0,73.11,72.92,73.02,63800.0,64.4933,64.5905,64.4226,64.511,63800.0
2015-05-11 10:50:00,73.04,73.2,73.03,73.13,48600.0,64.5286,64.67,64.5198,64.6082,48600.0
2015-05-11 11:00:00,73.13,73.15,72.76,72.8,67000.0,64.6082,64.6258,64.2813,64.3166,67000.0
2015-05-11 11:10:00,72.8,72.93,72.72,72.75,105800.0,64.3166,64.4315,64.2459,64.2724,105800.0
2015-05-11 11:20:00,72.75,72.8,72.55,72.58,37600.0,64.2724,64.3166,64.0957,64.1223,37600.0
2015-05-11 11:30:00,72.57,72.7,72.43,72.69,62700.0,64.1134,64.2283,63.9897,64.2194,62700.0
2015-05-11 11:40:00,72.7,72.84,72.62,72.81,51600.0,64.2283,64.352,64.1576,64.3255,51600.0
2015-05-11 11:50:00,72.81,72.87,72.7,72.77,38300.0,64.3255,64.3785,64.2283,64.2901,38300.0
2015-05-11 12:00:00,72.78,72.79,72.54,72.62,26100.0,64.2989,64.3078,64.0869,64.1576,26100.0
2015-05-11 12:10:00,72.61,72.62,72.37,72.51,36500.0,64.1488,64.1576,63.9367,64.0604,36500.0
2015-05-11 12:20:00,72.52,72.59,72.38,72.59,24600.0,64.0692,64.1311,63.9456,64.1311,24600.0
2015-05-11 12:30:00,72.59,72.66,72.45,72.59,24200.0,64.1311,64.1929,64.0074,64.1311,24200.0
2015-05-11 12:40:00,72.57,72.57,72.45,72.5,21800.0,64.1134,64.1134,64.0074,64.0516,21800.0
2015-05-11 12:50:00,72.5,72.63,72.47,72.59,21300.0,64.0516,64.1664,64.0251,64.1311,21300.0
2015-05-11 13:00:00,72.58,72.75,72.58,72.74,21800.0,64.1223,64.2724,64.1223,64.2636,21800.0
2015-05-11 13:10:00,72.73,72.9,72.72,72.74,23600.0,64.2548,64.405,64.2459,64.2636,23600.0
2015-05-11 13:20:00,72.76,72.85,72.69,72.71,30600.0,64.2813,64.3608,64.2194,64.2371,30600.0
2015-05-11 13:30:00,72.72,72.73,72.61,72.69,26700.0,64.2459,64.2548,64.1488,64.2194,26700.0
2015-05-11 13:40:00,72.66,72.66,72.53,72.59,23800.0,64.1929,64.1929,64.0781,64.1311,23800.0
2015-05-11 13:50:00,72.58,72.71,72.57,72.64,28500.0,64.1223,64.2371,64.1134,64.1753,28500.0
2015-05-11 14:00:00,72.63,72.75,72.62,72.66,42300.0,64.1664,64.2724,64.1576,64.1929,42300.0
2015-05-11 14:10:00,72.67,72.67,72.47,72.48,22000.0,64.2018,64.2018,64.0251,64.0339,22000.0
2015-05-11 14:20:00,72.48,72.66,72.47,72.62,33900.0,64.0339,64.1929,64.0251,64.1576,33900.0
2015-05-11 14:30:00,72.62,72.7,72.52,72.57,57300.0,64.1576,64.2283,64.0692,64.1134,57300.0
2015-05-11 14:40:00,72.58,72.59,72.4,72.56,50800.0,64.1223,64.1311,63.9632,64.1046,50800.0
2015-05-11 14:50:00,72.57,72.7,72.49,72.58,81100.0,64.1134,64.2283,64.0427,64.1223,81100.0
2015-05-11 15:00:00,72.55,72.77,72.46,72.77,81200.0,64.0957,64.2901,64.0162,64.2901,81200.0
2015-05-11 15:10:00,72.78,72.97,72.74,72.92,113500.0,64.2989,64.4668,64.2636,64.4226,113500.0
2015-05-11 15:20:00,72.91,72.97,72.79,72.83,109000.0,64.4138,64.4668,64.3078,64.3431,109000.0
2015-05-11 15:30:00,72.84,72.87,72.75,72.86,127800.0,64.352,64.3785,64.2724,64.3696,127800.0
2015-05-11 15:40:00,72.86,72.93,72.66,72.7,143300.0,64.3696,64.4315,64.1929,64.2283,143300.0
2015-05-11 15:50:00,72.69,72.72,72.55,72.55,265700.0,64.2194,64.2459,64.0957,64.0957,265700.0
2015-05-12 09:30:00,72.29,72.45,72.05,72.05,49000.0,63.866,64.0074,63.654,63.654,49000.0
2015-05-12 09:40:00,72.02,72.05,71.57,71.7,51800.0,63.6275,63.654,63.2299,63.3448,51800.0
2015-05-12 09:50:00,71.69,71.97,71.68,71.95,32100.0,63.336,63.5833,63.3271,63.5657,32100.0
2015-05-12 10:00:00,71.91,71.93,71.65,71.91,33200.0,63.5303,63.548,63.3006,63.5303,33200.0
2015-05-12 10:10:00,71.87,71.91,71.54,71.57,89700.0,63.495,63.5303,63.2034,63.2299,89700.0
2015-05-12 10:20:00,71.58,71.68,71.45,71.47,41600.0,63.2388,63.3271,63.1239,63.1416,41600.0
2015-05-12 10:30:00,71.47,71.9,71.45,71.88,36900.0,63.1416,63.5215,63.1239,63.5038,36900.0
2015-05-12 10:40:00,71.93,72.21,71.9,72.05,27100.0,63.548,63.7954,63.5215,63.654,27100.0
2015-05-12 10:50:00,72.08,72.14,71.79,71.83,25800.0,63.6805,63.7335,63.4243,63.4597,25800.0
2015-05-12 11:00:00,71.82,72.11,71.8,72.01,73600.0,63.4508,63.707,63.4331,63.6187,73600.0
2015-05-12 11:10:00,72.01,72.05,71.72,71.74,47500.0,63.6187,63.654,63.3625,63.3801,47500.0
2015-05-12 11:20:00,71.78,71.92,71.76,71.78,21400.0,63.4155,63.5392,63.3978,63.4155,21400.0
2015-05-12 11:30:00,71.81,71.86,71.72,71.77,31700.0,63.442,63.4862,63.3625,63.4066,31700.0
2015-05-12 11:40:00,71.75,71.95,71.72,71.88,22600.0,63.389,63.5657,63.3625,63.5038,22600.0
2015-05-12 11:50:00,71.87,71.87,71.73,71.8,30200.0,63.495,63.495,63.3713,63.4331,30200.0
2015-05-12 12:00:00,71.81,71.86,71.75,71.75,22500.0,63.442,63.4862,63.389,63.389,22500.0
2015-05-12 12:10:00,71.74,71.91,71.66,71.84,47300.0,63.3801,63.5303,63.3095,63.4685,47300.0
2015-05-12 12:20:00,71.85,71.94,71.79,71.93,7100.0,63.4773,63.5568,63.4243,63.548,7100.0
2015-05-12 12:30:00,71.9,72.13,71.87,72.13,18800.0,63.5215,63.7247,63.495,63.7247,18800.0
2015-05-12 12:40:00,72.13,72.18,72.11,72.15,16400.0,63.7247,63.7689,63.707,63.7424,16400.0
2015-05-12 12:50:00,72.14,72.23,72.06,72.17,21400.0,63.7335,63.813,63.6628,63.76,21400.0
2015-05-12 13:00:00,72.17,72.21,72.09,72.18,10900.0,63.76,63.7954,63.6894,63.7689,10900.0
2015-05-12 13:10:00,72.2,72.43,72.2,72.29,16500.0,63.7865,63.9897,63.7865,63.866,16500.0
2015-05-12 13:20:00,72.27,72.42,72.27,72.39,16200.0,63.8484,63.9809,63.8484,63.9544,16200.0
2015-05-12 13:30:00,72.37,72.39,72.25,72.25,43900.0,63.9367,63.9544,63.8307,63.8307,43900.0
2015-05-12 13:40:00,72.23,72.42,72.21,72.4,17500.0,63.813,63.9809,63.7954,63.9632,17500.0
2015-05-12 13:50:00,72.4,72.53,72.36,72.51,73300.0,63.9632,64.0781,63.9279,64.0604,73300.0
2015-05-12 14:00:00,72.51,72.71,72.5,72.66,33900.0,64.0604,64.2371,64.0516,64.1929,33900.0
2015-05-12 14:10:00,72.67,72.68,72.59,72.63,28600.0,64.2018,64.2106,64.1311,64.1664,28600.0
2015-05-12 14:20:00,72.63,72.86,72.63,72.8,51200.0,64.1664,64.3696,64.1664,64.3166,51200.0
2015-05-12 14:30:00,72.81,72.91,72.79,72.83,75700.0,64.3255,64.4138,64.3078,64.3431,75700.0
2015-05-12 14:40:00,72.84,72.84,72.71,72.76,28700.0,64.352,64.352,64.2371,64.2813,28700.0
2015-05-12 14:50:00,72.75,72.75,72.46,72.56,44900.0,64.2724,64.2724,64.0162,64.1046,44900.0
2015-05-12 15:00:00,72.57,72.59,72.5,72.5,30600.0,64.1134,64.1311,64.0516,64.0516,30600.0
2015-05-12 15:10:00,72.5,72.58,72.41,72.46,30900.0,64.0516,64.1223,63.9721,64.0162,30900.0
2015-05-12 15:20:00,72.46,72.54,72.34,72.4,39700.0,64.0162,64.0869,63.9102,63.9632,39700.0
2015-05-12 15:30:00,72.41,72.6,72.39,72.56,68000.0,63.9721,64.1399,63.9544,64.1046,68000.0
2015-05-12 15:40:00,72.54,72.55,72.39,72.47,78000.0,64.0869,64.0957,63.9544,64.0251,78000.0
2015-05-12 15:50:00,72.47,72.52,72.4,72.4,108500.0,64.0251,64.0692,63.9632,63.9632,108500.0
2015-05-13 09:30:00,72.39,72.45,71.97,72.2,75100.0,63.9544,64.0074,63.5833,63.7865,75100.0
2015-05-13 09:40:00,72.22,72.3,71.94,72.29,38300.0,63.8042,63.8749,63.5568,63.866,38300.0
2015-05-13 09:50:00,72.27,72.47,72.2,72.4,27700.0,63.8484,64.0251,63.7865,63.9632,27700.0
2015-05-13 10:00:00,72.32,72.61,72.32,72.48,38100.0,63.8926,64.1488,63.8926,64.0339,38100.0
2015-05-13 10:10:00,72.46,72.55,72.24,72.26,28900.0,64.0162,64.0957,63.8219,63.8395,28900.0
2015-05-13 10:20:00,72.24,72.41,72.12,72.12,40000.0,63.8219,63.9721,63.7159,63.7159,40000.0
2015-05-13 10:30:00,72.15,72.21,71.99,72.01,26500.0,63.7424,63.7954,63.601,63.6187,26500.0
2015-05-13 10:40:00,72.01,72.05,71.85,71.89,32400.0,63.6187,63.654,63.4773,63.5127,32400.0
2015-05-13 10:50:00,71.88,72.03,71.83,71.86,21500.0,63.5038,63.6363,63.4597,63.4862,21500.0
2015-05-13 11:00:00,71.84,71.86,71.71,71.79,20000.0,63.4685,63.4862,63.3536,63.4243,20000.0
2015-05-13 11:10:00,71.8,71.97,71.8,71.97,11200.0,63.4331,63.5833,63.4331,63.5833,11200.0
2015-05-13 11:20:00,71.96,71.96,71.78,71.78,19800.0,63.5745,63.5745,63.4155,63.4155,19800.0
2015-05-13 11:30:00,71.78,71.93,71.72,71.87,13800.0,63.4155,63.548,63.3625,63.495,13800.0
2015-05-13 11:40:00,71.89,71.99,71.89,71.97,21700.0,63.5127,63.601,63.5127,63.5833,21700.0
2015-05-13 11:50:00,71.99,71.99,71.87,71.96,12500.0,63.601,63.601,63.495,63.5745,12500.0
2015-05-13 12:00:00,71.94,71.96,71.83,71.83,9900.0,63.5568,63.5745,63.4597,63.4597,9900.0
2015-05-13 12:10:00,71.82,71.91,71.78,71.86,12300.0,63.4508,63.5303,63.4155,63.4862,12300.0
2015-05-13 12:20:00,71.88,71.88,71.68,71.78,40500.0,63.5038,63.5038,63.3271,63.4155,40500.0
2015-05-13 12:30:00,71.76,71.87,71.71,71.84,16800.0,63.3978,63.495,63.3536,63.4685,16800.0
2015-05-13 12:40:00,71.83,71.9,71.78,71.87,14700.0,63.4597,63.5215,63.4155,63.495,14700.0
2015-05-13 12:50:00,71.89,71.9,71.85,71.88,27300.0,63.5127,63.5215,63.4773,63.5038,27300.0
2015-05-13 13:00:00,71.88,72.07,71.88,72.04,21000.0,63.5038,63.6717,63.5038,63.6452,21000.0
2015-05-13 13:10:00,72.04,72.09,72.0,72.07,13400.0,63.6452,63.6894,63.6098,63.6717,13400.0
2015-05-13 13:20:00,72.07,72.08,71.96,72.06,15200.0,63.6717,63.6805,63.5745,63.6628,15200.0
2015-05-13 13:30:00,72.06,72.1,72.0,72.03,8700.0,63.6628,63.6982,63.6098,63.6363,8700.0
2015-05-13 13:40:00,72.04,72.06,71.96,71.96,13000.0,63.6452,63.6628,63.5745,63.5745,13000.0
2015-05-13 13:50:00,71.95,71.98,71.9,71.96,14100.0,63.5657,63.5922,63.5215,63.5745,14100.0
2015-05-13 14:00:00,71.96,71.97,71.79,71.82,14900.0,63.5745,63.5833,63.4243,63.4508,14900.0
2015-05-13 14:10:00,71.8,71.86,71.7,71.75,16200.0,63.4331,63.4862,63.3448,63.389,16200.0
2015-05-13 14:20:00,71.76,71.8,71.65,71.8,18100.0,63.3978,63.4331,63.3006,63.4331,18100.0
2015-05-13 14:30:00,71.8,71.81,71.73,71.75,20600.0,63.4331,63.442,63.3713,63.389,20600.0
2015-05-13 14:40:00,71.75,71.79,71.7,71.74,23500.0,63.389,63.4243,63.3448,63.3801,23500.0
2015-05-13 14:50:00,71.75,71.82,71.71,71.71,18600.0,63.389,63.4508,63.3536,63.3536,18600.0
2015-05-13 15:00:00,71.73,71.83,71.73,71.74,16200.0,63.3713,63.4597,63.3713,63.3801,16200.0
2015-05-13 15:10:00,71.73,71.74,71.63,71.69,23100.0,63.3713,63.3801,63.283,63.336,23100.0
2015-05-13 15:20:00,71.69,71.74,71.6,71.62,28700.0,63.336,63.3801,63.2565,63.2741,28700.0
2015-05-13 15:30:00,71.62,71.64,71.55,71.58,29100.0,63.2741,63.2918,63.2123,63.2388,29100.0
2015-05-13 15:40:00,71.57,71.72,71.57,71.71,76100.0,63.2299,63.3625,63.2299,63.3536,76100.0
2015-05-13 15:50:00,71.71,71.76,71.66,71.72,98700.0,63.3536,63.3978,63.3095,63.3625,98700.0
2015-05-14 09:30:00,72.43,72.97,72.29,72.92,96800.0,63.9897,64.4668,63.866,64.4226,96800.0
2015-05-14 09:40:00,72.95,73.67,72.91,73.15,118400.0,64.4491,65.0852,64.4138,64.6258,118400.0
2015-05-14 09:50:00,73.17,73.37,73.14,73.16,67200.0,64.6435,64.8202,64.617,64.6347,67200.0
2015-05-14 10:00:00,73.18,73.45,73.1,73.39,63600.0,64.6523,64.8909,64.5817,64.8379,63600.0
2015-05-14 10:10:00,73.42,73.61,73.25,73.52,65900.0,64.8644,65.0322,64.7142,64.9527,65900.0
2015-05-14 10:20:00,73.53,73.63,73.39,73.63,25800.0,64.9615,65.0499,64.8379,65.0499,25800.0
2015-05-14 10:30:00,73.61,73.62,73.27,73.37,32400.0,65.0322,65.0411,64.7318,64.8202,32400.0
2015-05-14 10:40:00,73.36,73.36,73.19,73.24,32300.0,64.8114,64.8114,64.6612,64.7053,32300.0
2015-05-14 10:50:00,73.23,73.37,73.17,73.3,37500.0,64.6965,64.8202,64.6435,64.7584,37500.0
2015-05-14 11:00:00,73.3,73.31,73.1,73.2,48500.0,64.7584,64.7672,64.5817,64.67,48500.0
2015-05-14 11:10:00,73.19,73.21,73.1,73.12,78100.0,64.6612,64.6788,64.5817,64.5993,78100.0
2015-05-14 11:20:00,73.11,73.22,73.08,73.21,37200.0,64.5905,64.6877,64.564,64.6788,37200.0
2015-05-14 11:30:00,73.21,73.26,73.15,73.25,34400.0,64.6788,64.723,64.6258,64.7142,34400.0
2015-05-14 11:40:00,73.25,73.27,73.09,73.23,52700.0,64.7142,64.7318,64.5728,64.6965,52700.0
2015-05-14 11:50:00,73.24,73.27,73.13,73.18,35800.0,64.7053,64.7318,64.6082,64.6523,35800.0
2015-05-14 12:00:00,73.18,73.22,73.14,73.2,34400.0,64.6523,64.6877,64.617,64.67,34400.0
2015-05-14 12:10:00,73.2,73.34,73.16,73.34,24900.0,64.67,64.7937,64.6347,64.7937,24900.0
2015-05-14 12:20:00,73.35,73.49,73.35,73.46,34700.0,64.8025,64.9262,64.8025,64.8997,34700.0
2015-05-14 12:30:00,73.47,73.47,73.28,73.28,30100.0,64.9085,64.9085,64.7407,64.7407,30100.0
2015-05-14 12:40:00,73.29,73.34,73.28,73.3,31000.0,64.7495,64.7937,64.7407,64.7584,31000.0
2015-05-14 12:50:00,73.3,73.31,73.12,73.18,66900.0,64.7584,64.7672,64.5993,64.6523,66900.0
2015-05-14 13:00:00,73.18,73.28,73.14,73.28,42900.0,64.6523,64.7407,64.617,64.7407,42900.0
2015-05-14 13:10:00,73.28,73.5,73.27,73.47,88400.0,64.7407,64.935,64.7318,64.9085,88400.0
2015-05-14 13:20:00,73.47,73.88,73.47,73.87,88800.0,64.9085,65.2708,64.9085,65.2619,88800.0
2015-05-14 13:30:00,73.86,74.1,73.86,74.04,102300.0,65.2531,65.4651,65.2531,65.4121,102300.0
2015-05-14 13:40:00,74.01,74.01,73.73,73.8,54500.0,65.3856,65.3856,65.1382,65.2001,54500.0
2015-05-14 13:50:00,73.8,73.99,73.79,73.87,45200.0,65.2001,65.3679,65.1913,65.2619,45200.0
2015-05-14 14:00:00,73.86,74.07,73.77,74.05,64800.0,65.2531,65.4386,65.1736,65.421,64800.0
2015-05-14 14:10:00,74.05,74.1,73.97,74.07,60500.0,65.421,65.4651,65.3503,65.4386,60500.0
2015-05-14 14:20:00,74.08,74.34,74.07,74.16,66400.0,65.4475,65.6772,65.4386,65.5181,66400.0
2015-05-14 14:30:00,74.16,74.2,74.0,74.11,53000.0,65.5181,65.5535,65.3768,65.474,53000.0
2015-05-14 14:40:00,74.11,74.15,73.92,74.1,74400.0,65.474,65.5093,65.3061,65.4651,74400.0
2015-05-14 14:50:00,74.09,74.28,74.06,74.25,56900.0,65.4563,65.6242,65.4298,65.5976,56900.0
2015-05-14 15:00:00,74.24,74.28,74.06,74.23,68600.0,65.5888,65.6242,65.4298,65.58,68600.0
2015-05-14 15:10:00,74.25,74.37,74.2,74.27,100100.0,65.5976,65.7037,65.5535,65.6153,100100.0
2015-05-14 15:20:00,74.27,74.32,74.21,74.3,118600.0,65.6153,65.6595,65.5623,65.6418,118600.0
2015-05-14 15:30:00,74.3,74.38,74.23,74.31,117700.0,65.6418,65.7125,65.58,65.6507,117700.0
2015-05-14 15:40:00,74.3,74.51,74.27,74.46,179100.0,65.6418,65.8274,65.6153,65.7832,179100.0
2015-05-14 15:50:00,74.47,74.56,74.44,74.45,267100.0,65.792,65.8715,65.7655,65.7743,267100.0
2015-05-15 09:30:00,74.48,74.95,74.39,74.94,111600.0,66.065,66.4819,65.9852,66.473,111600.0
2015-05-15 09:40:00,74.94,75.35,74.93,75.22,105900.0,66.473,66.8367,66.4642,66.7214,105900.0
2015-05-15 09:50:00,75.2,75.2,74.98,75.04,62800.0,66.7037,66.7037,66.5085,66.5617,62800.0
2015-05-15 10:00:00,75.0,75.07,74.73,74.97,74400.0,66.5262,66.5883,66.2868,66.4996,74400.0
2015-05-15 10:10:00,74.93,75.08,74.66,74.69,79600.0,66.4642,66.5972,66.2247,66.2513,79600.0
2015-05-15 10:20:00,74.68,74.8,74.54,74.58,104800.0,66.2424,66.3488,66.1182,66.1537,104800.0
2015-05-15 10:30:00,74.58,74.62,74.28,74.33,93900.0,66.1537,66.1892,65.8876,65.9319,93900.0
2015-05-15 10:40:00,74.33,74.51,74.33,74.37,59700.0,65.9319,66.0916,65.9319,65.9674,59700.0
2015-05-15 10:50:00,74.38,74.62,74.37,74.56,101500.0,65.9763,66.1892,65.9674,66.136,101500.0
2015-05-15 11:00:00,74.57,74.69,74.49,74.63,70500.0,66.1448,66.2513,66.0739,66.1981,70500.0
2015-05-15 11:10:00,74.62,74.62,74.33,74.33,26100.0,66.1892,66.1892,65.9319,65.9319,26100.0
2015-05-15 11:20:00,74.33,74.35,74.25,74.26,64200.0,65.9319,65.9497,65.861,65.8699,64200.0
2015-05-15 11:30:00,74.25,74.32,74.1,74.15,34100.0,65.861,65.9231,65.7279,65.7723,34100.0
2015-05-15 11:40:00,74.13,74.42,74.12,74.42,29700.0,65.7545,66.0118,65.7457,66.0118,29700.0
2015-05-15 11:50:00,74.42,74.69,74.37,74.42,63000.0,66.0118,66.2513,65.9674,66.0118,63000.0
2015-05-15 12:00:00,74.41,74.43,74.26,74.36,21300.0,66.0029,66.0206,65.8699,65.9586,21300.0
2015-05-15 12:10:00,74.35,74.37,74.27,74.28,18000.0,65.9497,65.9674,65.8787,65.8876,18000.0
2015-05-15 12:20:00,74.28,74.31,74.14,74.14,17200.0,65.8876,65.9142,65.7634,65.7634,17200.0
2015-05-15 12:30:00,74.14,74.23,74.13,74.22,21100.0,65.7634,65.8432,65.7545,65.8344,21100.0
2015-05-15 12:40:00,74.22,74.24,74.14,74.21,21000.0,65.8344,65.8521,65.7634,65.8255,21000.0
2015-05-15 12:50:00,74.22,74.28,74.16,74.26,18400.0,65.8344,65.8876,65.7812,65.8699,18400.0
2015-05-15 13:00:00,74.27,74.32,74.23,74.29,27300.0,65.8787,65.9231,65.8432,65.8965,27300.0
2015-05-15 13:10:00,74.3,74.5,74.3,74.35,37500.0,65.9053,66.0827,65.9053,65.9497,37500.0
2015-05-15 13:20:00,74.35,74.36,74.29,74.35,45200.0,65.9497,65.9586,65.8965,65.9497,45200.0
2015-05-15 13:30:00,74.35,74.46,74.32,74.33,36900.0,65.9497,66.0473,65.9231,65.9319,36900.0
2015-05-15 13:40:00,74.34,74.41,74.32,74.35,32000.0,65.9408,66.0029,65.9231,65.9497,32000.0
2015-05-15 13:50:00,74.35,74.38,74.33,74.35,17800.0,65.9497,65.9763,65.9319,65.9497,17800.0
2015-05-15 14:00:00,74.35,74.39,74.25,74.25,17000.0,65.9497,65.9852,65.861,65.861,17000.0
2015-05-15 14:10:00,74.25,74.45,74.25,74.43,27900.0,65.861,66.0384,65.861,66.0206,27900.0
2015-05-15 14:20:00,74.44,74.6,74.38,74.54,27400.0,66.0295,66.1714,65.9763,66.1182,27400.0
2015-05-15 14:30:00,74.54,74.56,74.49,74.5,18500.0,66.1182,66.136,66.0739,66.0827,18500.0
2015-05-15 14:40:00,74.51,74.58,74.49,74.55,30400.0,66.0916,66.1537,66.0739,66.1271,30400.0
2015-05-15 14:50:00,74.55,74.63,74.54,74.63,35900.0,66.1271,66.1981,66.1182,66.1981,35900.0
2015-05-15 15:00:00,74.63,74.63,74.58,74.63,48500.0,66.1981,66.1981,66.1537,66.1981,48500.0
2015-05-15 15:10:00,74.62,74.74,74.61,74.67,41400.0,66.1892,66.2956,66.1803,66.2335,41400.0
2015-05-15 15:20:00,74.67,74.74,74.66,74.68,54500.0,66.2335,66.2956,66.2247,66.2424,54500.0
2015-05-15 15:30:00,74.68,74.75,74.66,74.69,51400.0,66.2424,66.3045,66.2247,66.2513,51400.0
2015-05-15 15:40:00,74.7,74.72,74.66,74.7,101500.0,66.2601,66.2779,66.2247,66.2601,101500.0
2015-05-15 15:50:00,74.71,74.76,74.66,74.73,148600.0,66.269,66.3134,66.2247,66.2868,148600.0
2015-05-18 09:30:00,74.39,75.11,74.26,75.06,57500.0,65.9852,66.6238,65.8699,66.5795,57500.0
2015-05-18 09:40:00,75.02,75.1,74.68,74.76,48300.0,66.544,66.615,66.2424,66.3134,48300.0
2015-05-18 09:50:00,74.79,75.34,74.79,75.34,76600.0,66.34,66.8278,66.34,66.8278,76600.0
2015-05-18 10:00:00,75.31,75.39,75.09,75.1,46700.0,66.8012,66.8722,66.6061,66.615,46700.0
2015-05-18 10:10:00,75.1,75.11,74.9,74.95,25400.0,66.615,66.6238,66.4375,66.4819,25400.0
2015-05-18 10:20:00,74.92,75.44,74.91,75.41,64400.0,66.4553,66.9165,66.4464,66.8899,64400.0
2015-05-18 10:30:00,75.41,75.63,75.36,75.6,92200.0,66.8899,67.0851,66.8456,67.0585,92200.0
2015-05-18 10:40:00,75.58,75.58,75.31,75.36,33700.0,67.0407,67.0407,66.8012,66.8456,33700.0
2015-05-18 10:50:00,75.36,75.36,75.12,75.27,62500.0,66.8456,66.8456,66.6327,66.7657,62500.0
2015-05-18 11:00:00,75.25,75.36,75.08,75.19,65700.0,66.748,66.8456,66.5972,66.6948,65700.0
2015-05-18 11:10:00,75.19,75.35,75.17,75.3,67200.0,66.6948,66.8367,66.677,66.7924,67200.0
2015-05-18 11:20:00,75.29,75.39,75.15,75.2,28400.0,66.7835,66.8722,66.6593,66.7037,28400.0
2015-05-18 11:30:00,75.19,75.36,75.19,75.33,30800.0,66.6948,66.8456,66.6948,66.819,30800.0
2015-05-18 11:40:00,75.36,75.45,75.29,75.37,25800.0,66.8456,66.9254,66.7835,66.8544,25800.0
2015-05-18 11:50:00,75.36,75.48,75.36,75.42,28100.0,66.8456,66.952,66.8456,66.8988,28100.0
2015-05-18 12:00:00,75.43,75.47,75.37,75.37,14800.0,66.9077,66.9431,66.8544,66.8544,14800.0
2015-05-18 12:10:00,75.38,75.4,75.22,75.27,15300.0,66.8633,66.8811,66.7214,66.7657,15300.0
2015-05-18 12:20:00,75.27,75.34,75.26,75.3,10600.0,66.7657,66.8278,66.7569,66.7924,10600.0
2015-05-18 12:30:00,75.29,75.35,75.26,75.33,15200.0,66.7835,66.8367,66.7569,66.819,15200.0
2015-05-18 12:40:00,75.35,75.43,75.34,75.41,14300.0,66.8367,66.9077,66.8278,66.8899,14300.0
2015-05-18 12:50:00,75.42,75.42,75.29,75.33,13900.0,66.8988,66.8988,66.7835,66.819,13900.0
2015-05-18 13:00:00,75.35,75.4,75.33,75.36,16500.0,66.8367,66.8811,66.819,66.8456,16500.0
2015-05-18 13:10:00,75.37,75.4,75.28,75.3,22000.0,66.8544,66.8811,66.7746,66.7924,22000.0
2015-05-18 13:20:00,75.3,75.31,75.2,75.26,19600.0,66.7924,66.8012,66.7037,66.7569,19600.0
2015-05-18 13:30:00,75.26,75.32,75.19,75.28,30300.0,66.7569,66.8101,66.6948,66.7746,30300.0
2015-05-18 13:40:00,75.28,75.34,75.27,75.34,16200.0,66.7746,66.8278,66.7657,66.8278,16200.0
2015-05-18 13:50:00,75.33,75.41,75.29,75.41,15000.0,66.819,66.8899,66.7835,66.8899,15000.0
2015-05-18 14:00:00,75.42,75.49,75.42,75.43,20000.0,66.8988,66.9609,66.8988,66.9077,20000.0
2015-05-18 14:10:00,75.45,75.58,75.42,75.56,20100.0,66.9254,67.0407,66.8988,67.023,20100.0
2015-05-18 14:20:00,75.55,75.65,75.52,75.6,21400.0,67.0141,67.1028,66.9875,67.0585,21400.0
2015-05-18 14:30:00,75.6,75.7,75.57,75.66,22500.0,67.0585,67.1472,67.0318,67.1117,22500.0
2015-05-18 14:40:00,75.66,75.72,75.64,75.71,24200.0,67.1117,67.1649,67.0939,67.156,24200.0
2015-05-18 14:50:00,75.7,75.74,75.66,75.74,24500.0,67.1472,67.1826,67.1117,67.1826,24500.0
2015-05-18 15:00:00,75.74,75.75,75.69,75.7,30600.0,67.1826,67.1915,67.1383,67.1472,30600.0
2015-05-18 15:10:00,75.7,75.89,75.69,75.86,61600.0,67.1472,67.3157,67.1383,67.2891,61600.0
2015-05-18 15:20:00,75.83,75.83,75.72,75.73,48100.0,67.2625,67.2625,67.1649,67.1738,48100.0
2015-05-18 15:30:00,75.73,75.77,75.66,75.67,40300.0,67.1738,67.2093,67.1117,67.1206,40300.0
2015-05-18 15:40:00,75.67,75.76,75.65,75.71,61500.0,67.1206,67.2004,67.1028,67.156,61500.0
2015-05-18 15:50:00,75.71,75.76,75.68,75.69,126900.0,67.156,67.2004,67.1294,67.1383,126900.0
2015-05-19 09:30:00,77.25,77.32,76.54,76.96,186200.0,68.522,68.5841,67.8923,68.2648,186200.0
2015-05-19 09:40:00,77.01,77.2,76.65,76.74,114000.0,68.3092,68.4777,67.9898,68.0697,114000.0
2015-05-19 09:50:00,76.71,76.86,76.52,76.75,100500.0,68.043,68.1761,67.8745,68.0785,100500.0
2015-05-19 10:00:00,76.75,77.06,76.74,76.86,79200.0,68.0785,68.3535,68.0697,68.1761,79200.0
2015-05-19 10:10:00,76.87,77.06,76.8,76.82,54900.0,68.185,68.3535,68.1229,68.1406,54900.0
2015-05-19 10:20:00,76.83,76.9,76.67,76.88,79400.0,68.1495,68.2116,68.0076,68.1938,79400.0
2015-05-19 10:30:00,76.87,76.92,76.79,76.88,73100.0,68.185,68.2293,68.114,68.1938,73100.0
2015-05-19 10:40:00,76.88,77.06,76.8,76.96,53200.0,68.1938,68.3535,68.1229,68.2648,53200.0
2015-05-19 10:50:00,76.94,76.96,76.84,76.89,43600.0,68.2471,68.2648,68.1584,68.2027,43600.0
2015-05-19 11:00:00,76.87,76.88,76.63,76.65,32800.0,68.185,68.1938,67.9721,67.9898,32800.0
2015-05-19 11:10:00,76.64,76.7,76.61,76.69,29100.0,67.981,68.0342,67.9543,68.0253,29100.0
2015-05-19 11:20:00,76.7,76.76,76.59,76.76,45700.0,68.0342,68.0874,67.9366,68.0874,45700.0
2015-05-19 11:30:00,76.75,76.91,76.71,76.76,19500.0,68.0785,68.2205,68.043,68.0874,19500.0
2015-05-19 11:40:00,76.79,76.79,76.62,76.67,25900.0,68.114,68.114,67.9632,68.0076,25900.0
2015-05-19 11:50:00,76.68,76.74,76.61,76.68,26100.0,68.0164,68.0697,67.9543,68.0164,26100.0
2015-05-19 12:00:00,76.67,76.83,76.67,76.81,27400.0,68.0076,68.1495,68.0076,68.1317,27400.0
2015-05-19 12:10:00,76.83,76.95,76.81,76.95,33000.0,68.1495,68.2559,68.1317,68.2559,33000.0
2015-05-19 12:20:00,76.94,77.0,76.87,76.96,18000.0,68.2471,68.3003,68.185,68.2648,18000.0
2015-05-19 12:30:00,76.95,76.99,76.88,76.95,15500.0,68.2559,68.2914,68.1938,68.2559,15500.0
2015-05-19 12:40:00,76.94,76.98,76.94,76.97,13600.0,68.2471,68.2825,68.2471,68.2737,13600.0
2015-05-19 12:50:00,76.97,77.12,76.94,77.11,39000.0,68.2737,68.4067,68.2471,68.3979,39000.0
2015-05-19 13:00:00,77.11,77.25,77.09,77.22,34000.0,68.3979,68.522,68.3801,68.4954,34000.0
2015-05-19 13:10:00,77.22,77.24,77.16,77.24,42400.0,68.4954,68.5132,68.4422,68.5132,42400.0
2015-05-19 13:20:00,77.25,77.26,77.1,77.11,17600.0,68.522,68.5309,68.389,68.3979,17600.0
2015-05-19 13:30:00,77.11,77.34,77.1,77.34,39500.0,68.3979,68.6019,68.389,68.6019,39500.0
2015-05-19 13:40:00,77.31,77.67,77.3,77.6,73900.0,68.5753,68.8946,68.5664,68.8325,73900.0
2015-05-19 13:50:00,77.6,77.68,77.49,77.61,36200.0,68.8325,68.9035,68.7349,68.8414,36200.0
2015-05-19 14:00:00,77.6,77.63,77.52,77.59,24200.0,68.8325,68.8591,68.7615,68.8236,24200.0
2015-05-19 14:10:00,77.59,77.73,77.53,77.67,55300.0,68.8236,68.9478,68.7704,68.8946,55300.0
2015-05-19 14:20:00,77.65,77.73,77.55,77.56,50700.0,68.8768,68.9478,68.7881,68.797,50700.0
2015-05-19 14:30:00,77.55,77.78,77.55,77.63,70800.0,68.7881,68.9922,68.7881,68.8591,70800.0
2015-05-19 14:40:00,77.64,77.8,77.6,77.76,57600.0,68.868,69.0099,68.8325,68.9744,57600.0
2015-05-19 14:50:00,77.75,77.75,77.48,77.49,64000.0,68.9655,68.9655,68.7261,68.7349,64000.0
2015-05-19 15:00:00,77.48,77.55,77.4,77.45,98400.0,68.7261,68.7881,68.6551,68.6994,98400.0
2015-05-19 15:10:00,77.45,77.49,77.25,77.29,69000.0,68.6994,68.7349,68.522,68.5575,69000.0
2015-05-19 15:20:00,77.28,77.31,77.15,77.19,47600.0,68.5486,68.5753,68.4333,68.4688,47600.0
2015-05-19 15:30:00,77.18,77.24,77.16,77.17,57100.0,68.4599,68.5132,68.4422,68.4511,57100.0
2015-05-19 15:40:00,77.17,77.17,76.96,76.98,128600.0,68.4511,68.4511,68.2648,68.2825,128600.0
2015-05-19 15:50:00,76.99,77.13,76.99,77.1,171200.0,68.2914,68.4156,68.2914,68.389,171200.0
2015-05-20 09:30:00,76.61,77.22,76.42,76.92,205900.0,67.9543,68.4954,67.7858,68.2293,205900.0
2015-05-20 09:40:00,76.97,77.2,76.84,76.84,47500.0,68.2737,68.4777,68.1584,68.1584,47500.0
2015-05-20 09:50:00,76.89,77.12,76.86,77.06,36500.0,68.2027,68.4067,68.1761,68.3535,36500.0
2015-05-20 10:00:00,77.05,77.06,76.8,77.01,42800.0,68.3446,68.3535,68.1229,68.3092,42800.0
2015-05-20 10:10:00,77.02,77.16,76.98,77.16,27500.0,68.318,68.4422,68.2825,68.4422,27500.0
2015-05-20 10:20:00,77.17,77.48,77.15,77.23,42300.0,68.4511,68.7261,68.4333,68.5043,42300.0
2015-05-20 10:30:00,77.22,77.73,77.2,77.7,58400.0,68.4954,68.9478,68.4777,68.9212,58400.0
2015-05-20 10:40:00,77.7,77.81,77.61,77.69,48100.0,68.9212,69.0188,68.8414,68.9123,48100.0
2015-05-20 10:50:00,77.69,77.77,77.65,77.72,25600.0,68.9123,68.9833,68.8768,68.9389,25600.0
2015-05-20 11:00:00,77.73,77.79,77.65,77.74,30000.0,68.9478,69.001,68.8768,68.9567,30000.0
2015-05-20 11:10:00,77.76,77.82,77.62,77.7,24700.0,68.9744,69.0276,68.8502,68.9212,24700.0
2015-05-20 11:20:00,77.68,77.69,77.36,77.42,20300.0,68.9035,68.9123,68.6196,68.6728,20300.0
2015-05-20 11:30:00,77.41,77.55,77.4,77.46,18100.0,68.664,68.7881,68.6551,68.7083,18100.0
2015-05-20 11:40:00,77.48,77.8,77.48,77.73,33600.0,68.7261,69.0099,68.7261,68.9478,33600.0
2015-05-20 11:50:00,77.7,77.8,77.66,77.74,19000.0,68.9212,69.0099,68.8857,68.9567,19000.0
2015-05-20 12:00:00,77.73,77.75,77.63,77.67,18300.0,68.9478,68.9655,68.8591,68.8946,18300.0
2015-05-20 12:10:00,77.69,77.75,77.61,77.63,28800.0,68.9123,68.9655,68.8414,68.8591,28800.0
2015-05-20 12:20:00,77.64,77.64,77.5,77.5,12400.0,68.868,68.868,68.7438,68.7438,12400.0
2015-05-20 12:30:00,77.47,77.49,77.42,77.45,32100.0,68.7172,68.7349,68.6728,68.6994,32100.0
2015-05-20 12:40:00,77.45,77.5,77.34,77.41,16900.0,68.6994,68.7438,68.6019,68.664,16900.0
2015-05-20 12:50:00,77.42,77.49,77.4,77.4,15400.0,68.6728,68.7349,68.6551,68.6551,15400.0
2015-05-20 13:00:00,77.41,77.46,77.22,77.22,31900.0,68.664,68.7083,68.4954,68.4954,31900.0
2015-05-20 13:10:00,77.22,77.24,77.16,77.16,18500.0,68.4954,68.5132,68.4422,68.4422,18500.0
2015-05-20 13:20:00,77.16,77.18,77.03,77.06,73900.0,68.4422,68.4599,68.3269,68.3535,73900.0
2015-05-20 13:30:00,77.1,77.1,76.91,76.92,18900.0,68.389,68.389,68.2205,68.2293,18900.0
2015-05-20 13:40:00,76.92,76.98,76.86,76.86,13800.0,68.2293,68.2825,68.1761,68.1761,13800.0
2015-05-20 13:50:00,76.88,76.88,76.78,76.78,41300.0,68.1938,68.1938,68.1051,68.1051,41300.0
2015-05-20 14:00:00,76.77,77.12,76.76,76.88,54900.0,68.0963,68.4067,68.0874,68.1938,54900.0
2015-05-20 14:10:00,76.88,76.96,76.83,76.92,27500.0,68.1938,68.2648,68.1495,68.2293,27500.0
2015-05-20 14:20:00,76.96,77.12,76.92,77.07,57200.0,68.2648,68.4067,68.2293,68.3624,57200.0
2015-05-20 14:30:00,77.08,77.13,76.89,76.9,39600.0,68.3712,68.4156,68.2027,68.2116,39600.0
2015-05-20 14:40:00,76.9,76.95,76.8,76.82,26400.0,68.2116,68.2559,68.1229,68.1406,26400.0
2015-05-20 14:50:00,76.81,76.81,76.72,76.76,24600.0,68.1317,68.1317,68.0519,68.0874,24600.0
2015-05-20 15:00:00,76.76,76.79,76.68,76.75,29600.0,68.0874,68.114,68.0164,68.0785,29600.0
2015-05-20 15:10:00,76.74,76.74,76.42,76.42,29100.0,68.0697,68.0697,67.7858,67.7858,29100.0
2015-05-20 15:20:00,76.42,76.59,76.36,76.58,34200.0,67.7858,67.9366,67.7326,67.9277,34200.0
2015-05-20 15:30:00,76.58,76.58,76.42,76.5,69100.0,67.9277,67.9277,67.7858,67.8568,69100.0
2015-05-20 15:40:00,76.5,76.57,76.49,76.56,45600.0,67.8568,67.9189,67.8479,67.91,45600.0
2015-05-20 15:50:00,76.56,76.57,76.44,76.49,88900.0,67.91,67.9189,67.8036,67.8479,88900.0
2015-05-21 09:30:00,76.1,76.1,75.77,75.97,49000.0,67.502,67.502,67.2093,67.3867,49000.0
2015-05-21 09:40:00,75.93,76.15,75.62,75.63,42100.0,67.3512,67.5463,67.0762,67.0851,42100.0
2015-05-21 09:50:00,75.63,75.8,75.48,75.78,31600.0,67.0851,67.2359,66.952,67.2181,31600.0
2015-05-21 10:00:00,75.79,75.89,75.73,75.85,50500.0,67.227,67.3157,67.1738,67.2802,50500.0
2015-05-21 10:10:00,75.85,76.02,75.8,75.81,21900.0,67.2802,67.431,67.2359,67.2447,21900.0
2015-05-21 10:20:00,75.8,75.86,75.59,75.63,64000.0,67.2359,67.2891,67.0496,67.0851,64000.0
2015-05-21 10:30:00,75.63,76.07,75.62,76.07,47700.0,67.0851,67.4754,67.0762,67.4754,47700.0
2015-05-21 10:40:00,76.07,76.07,75.84,75.97,20500.0,67.4754,67.4754,67.2713,67.3867,20500.0
2015-05-21 10:50:00,75.97,76.0,75.8,75.85,40600.0,67.3867,67.4133,67.2359,67.2802,40600.0
2015-05-21 11:00:00,75.87,76.12,75.86,76.03,31200.0,67.298,67.5197,67.2891,67.4399,31200.0
2015-05-21 11:10:00,76.03,76.11,75.92,75.93,18300.0,67.4399,67.5108,67.3423,67.3512,18300.0
2015-05-21 11:20:00,75.91,76.06,75.86,75.96,23300.0,67.3334,67.4665,67.2891,67.3778,23300.0
2015-05-21 11:30:00,75.95,75.98,75.86,75.89,12700.0,67.3689,67.3955,67.2891,67.3157,12700.0
2015-05-21 11:40:00,75.89,75.96,75.83,75.94,31900.0,67.3157,67.3778,67.2625,67.36,31900.0
2015-05-21 11:50:00,75.94,76.04,75.92,76.01,34300.0,67.36,67.4487,67.3423,67.4221,34300.0
2015-05-21 12:00:00,76.01,76.06,75.92,76.06,35500.0,67.4221,67.4665,67.3423,67.4665,35500.0
2015-05-21 12:10:00,76.06,76.25,76.02,76.18,20900.0,67.4665,67.635,67.431,67.5729,20900.0
2015-05-21 12:20:00,76.19,76.29,76.18,76.26,32300.0,67.5818,67.6705,67.5729,67.6439,32300.0
2015-05-21 12:30:00,76.27,76.39,76.27,76.34,38400.0,67.6528,67.7592,67.6528,67.7149,38400.0
2015-05-21 12:40:00,76.33,76.41,76.31,76.41,13100.0,67.706,67.7769,67.6882,67.7769,13100.0
2015-05-21 12:50:00,76.41,76.42,76.39,76.42,8000.0,67.7769,67.7858,67.7592,67.7858,8000.0
2015-05-21 13:00:00,76.39,76.55,76.39,76.53,11000.0,67.7592,67.9011,67.7592,67.8834,11000.0
2015-05-21 13:10:00,76.52,76.55,76.34,76.34,9600.0,67.8745,67.9011,67.7149,67.7149,9600.0
2015-05-21 13:20:00,76.34,76.34,76.18,76.26,16400.0,67.7149,67.7149,67.5729,67.6439,16400.0
2015-05-21 13:30:00,76.28,76.29,76.11,76.13,13000.0,67.6616,67.6705,67.5108,67.5286,13000.0
2015-05-21 13:40:00,76.14,76.14,76.03,76.03,42700.0,67.5374,67.5374,67.4399,67.4399,42700.0
2015-05-21 13:50:00,76.06,76.12,76.01,76.07,37500.0,67.4665,67.5197,67.4221,67.4754,37500.0
2015-05-21 14:00:00,76.06,76.1,76.02,76.06,35000.0,67.4665,67.502,67.431,67.4665,35000.0
2015-05-21 14:10:00,76.07,76.11,75.95,75.99,22400.0,67.4754,67.5108,67.3689,67.4044,22400.0
2015-05-21 14:20:00,76.0,76.1,76.0,76.05,12600.0,67.4133,67.502,67.4133,67.4576,12600.0
2015-05-21 14:30:00,76.06,76.13,76.01,76.02,25900.0,67.4665,67.5286,67.4221,67.431,25900.0
2015-05-21 14:40:00,76.02,76.13,75.99,76.05,28500.0,67.431,67.5286,67.4044,67.4576,28500.0
2015-05-21 14:50:00,76.05,76.1,75.96,75.98,21500.0,67.4576,67.502,67.3778,67.3955,21500.0
2015-05-21 15:00:00,75.98,76.03,75.95,75.97,40000.0,67.3955,67.4399,67.3689,67.3867,40000.0
2015-05-21 15:10:00,75.97,75.99,75.88,75.91,34200.0,67.3867,67.4044,67.3068,67.3334,34200.0
2015-05-21 15:20:00,75.91,75.94,75.84,75.94,26200.0,67.3334,67.36,67.2713,67.36,26200.0
2015-05-21 15:30:00,75.94,76.05,75.93,76.01,50000.0,67.36,67.4576,67.3512,67.4221,50000.0
2015-05-21 15:40:00,76.01,76.12,75.98,76.02,104500.0,67.4221,67.5197,67.3955,67.431,104500.0
2015-05-21 15:50:00,76.02,76.02,75.88,75.94,158500.0,67.431,67.431,67.3068,67.36,158500.0
2015-05-22 09:30:00,76.0,76.37,76.0,76.1,32300.0,67.4133,67.7415,67.4133,67.502,32300.0
2015-05-22 09:40:00,76.06,76.33,75.92,75.97,39000.0,67.4665,67.706,67.3423,67.3867,39000.0
2015-05-22 09:50:00,76.0,76.23,75.92,75.97,30900.0,67.4133,67.6173,67.3423,67.3867,30900.0
2015-05-22 10:00:00,76.01,76.06,75.61,75.71,26100.0,67.4221,67.4665,67.0673,67.156,26100.0
2015-05-22 10:10:00,75.72,75.93,75.72,75.79,43400.0,67.1649,67.3512,67.1649,67.227,43400.0
2015-05-22 10:20:00,75.75,75.96,75.75,75.89,22300.0,67.1915,67.3778,67.1915,67.3157,22300.0
2015-05-22 10:30:00,75.9,75.92,75.75,75.77,14600.0,67.3246,67.3423,67.1915,67.2093,14600.0
2015-05-22 10:40:00,75.77,75.9,75.75,75.9,17100.0,67.2093,67.3246,67.1915,67.3246,17100.0
2015-05-22 10:50:00,75.91,75.92,75.76,75.77,16900.0,67.3334,67.3423,67.2004,67.2093,16900.0
2015-05-22 11:00:00,75.76,75.82,75.61,75.64,41500.0,67.2004,67.2536,67.0673,67.0939,41500.0
2015-05-22 11:10:00,75.64,75.73,75.58,75.73,33600.0,67.0939,67.1738,67.0407,67.1738,33600.0
2015-05-22 11:20:00,75.74,75.87,75.65,75.69,15700.0,67.1826,67.298,67.1028,67.1383,15700.0
2015-05-22 11:30:00,75.69,75.72,75.63,75.7,28200.0,67.1383,67.1649,67.0851,67.1472,28200.0
2015-05-22 11:40:00,75.68,75.83,75.66,75.81,19100.0,67.1294,67.2625,67.1117,67.2447,19100.0
2015-05-22 11:50:00,75.8,75.95,75.79,75.84,28200.0,67.2359,67.3689,67.227,67.2713,28200.0
2015-05-22 12:00:00,75.84,75.86,75.79,75.84,9800.0,67.2713,67.2891,67.227,67.2713,9800.0
2015-05-22 12:10:00,75.84,75.94,75.78,75.94,15400.0,67.2713,67.36,67.2181,67.36,15400.0
2015-05-22 12:20:00,75.96,76.02,75.91,75.99,14300.0,67.3778,67.431,67.3334,67.4044,14300.0
2015-05-22 12:30:00,75.98,76.11,75.96,76.11,8200.0,67.3955,67.5108,67.3778,67.5108,8200.0
2015-05-22 12:40:00,76.12,76.17,76.1,76.12,9400.0,67.5197,67.5641,67.502,67.5197,9400.0
2015-05-22 12:50:00,76.12,76.16,76.04,76.1,14200.0,67.5197,67.5552,67.4487,67.502,14200.0
2015-05-22 13:00:00,76.06,76.32,76.02,76.29,18700.0,67.4665,67.6971,67.431,67.6705,18700.0
2015-05-22 13:10:00,76.29,76.3,76.16,76.29,30700.0,67.6705,67.6794,67.5552,67.6705,30700.0
2015-05-22 13:20:00,76.27,76.4,76.27,76.4,12000.0,67.6528,67.7681,67.6528,67.7681,12000.0
2015-05-22 13:30:00,76.43,76.44,76.38,76.38,19300.0,67.7947,67.8036,67.7503,67.7503,19300.0
2015-05-22 13:40:00,76.38,76.39,76.23,76.34,12400.0,67.7503,67.7592,67.6173,67.7149,12400.0
2015-05-22 13:50:00,76.34,76.37,76.28,76.33,10800.0,67.7149,67.7415,67.6616,67.706,10800.0
2015-05-22 14:00:00,76.3,76.33,76.28,76.28,21700.0,67.6794,67.706,67.6616,67.6616,21700.0
2015-05-22 14:10:00,76.26,76.26,76.07,76.07,12000.0,67.6439,67.6439,67.4754,67.4754,12000.0
2015-05-22 14:20:00,76.07,76.35,76.07,76.33,26100.0,67.4754,67.7237,67.4754,67.706,26100.0
2015-05-22 14:30:00,76.33,76.38,76.31,76.33,23800.0,67.706,67.7503,67.6882,67.706,23800.0
2015-05-22 14:40:00,76.32,76.35,76.29,76.3,22700.0,67.6971,67.7237,67.6705,67.6794,22700.0
2015-05-22 14:50:00,76.3,76.32,76.21,76.21,15400.0,67.6794,67.6971,67.5995,67.5995,15400.0
2015-05-22 15:00:00,76.22,76.26,76.19,76.19,176500.0,67.6084,67.6439,67.5818,67.5818,176500.0
2015-05-22 15:10:00,76.19,76.23,76.18,76.22,21900.0,67.5818,67.6173,67.5729,67.6084,21900.0
2015-05-22 15:20:00,76.22,76.29,76.16,76.2,37500.0,67.6084,67.6705,67.5552,67.5907,37500.0
2015-05-22 15:30:00,76.2,76.28,76.19,76.28,37700.0,67.5907,67.6616,67.5818,67.6616,37700.0
2015-05-22 15:40:00,76.28,76.28,76.18,76.24,57400.0,67.6616,67.6616,67.5729,67.6261,57400.0
2015-05-22 15:50:00,76.24,76.25,76.18,76.24,187300.0,67.6261,67.635,67.5729,67.6261,187300.0
2015-05-26 09:30:00,75.91,76.17,75.85,76.0,37000.0,67.3334,67.5641,67.2802,67.4133,37000.0
2015-05-26 09:40:00,75.97,76.31,75.96,76.16,111400.0,67.3867,67.6882,67.3778,67.5552,111400.0
2015-05-26 09:50:00,76.13,76.24,76.03,76.24,34800.0,67.5286,67.6261,67.4399,67.6261,34800.0
2015-05-26 10:00:00,76.2,76.27,75.98,76.0,92400.0,67.5907,67.6528,67.3955,67.4133,92400.0
2015-05-26 10:10:00,76.0,76.03,75.48,75.53,148200.0,67.4133,67.4399,66.952,66.9964,148200.0
2015-05-26 10:20:00,75.54,75.86,75.52,75.81,56100.0,67.0052,67.2891,66.9875,67.2447,56100.0
2015-05-26 10:30:00,75.81,75.82,75.58,75.59,21100.0,67.2447,67.2536,67.0407,67.0496,21100.0
2015-05-26 10:40:00,75.61,75.89,75.6,75.88,58600.0,67.0673,67.3157,67.0585,67.3068,58600.0
2015-05-26 10:50:00,75.88,75.88,75.69,75.71,17800.0,67.3068,67.3068,67.1383,67.156,17800.0
2015-05-26 11:00:00,75.73,75.9,75.69,75.9,46500.0,67.1738,67.3246,67.1383,67.3246,46500.0
2015-05-26 11:10:00,75.9,75.91,75.75,75.77,21600.0,67.3246,67.3334,67.1915,67.2093,21600.0
2015-05-26 11:20:00,75.76,75.95,75.75,75.91,33800.0,67.2004,67.3689,67.1915,67.3334,33800.0
2015-05-26 11:30:00,75.9,76.22,75.85,76.14,50000.0,67.3246,67.6084,67.2802,67.5374,50000.0
2015-05-26 11:40:00,76.15,76.27,76.11,76.17,63400.0,67.5463,67.6528,67.5108,67.5641,63400.0
2015-05-26 11:50:00,76.16,76.33,76.13,76.33,56500.0,67.5552,67.706,67.5286,67.706,56500.0
2015-05-26 12:00:00,76.33,76.33,75.99,75.99,52600.0,67.706,67.706,67.4044,67.4044,52600.0
2015-05-26 12:10:00,75.97,75.99,75.86,75.99,15800.0,67.3867,67.4044,67.2891,67.4044,15800.0
2015-05-26 12:20:00,76.01,76.1,75.93,76.06,20000.0,67.4221,67.502,67.3512,67.4665,20000.0
2015-05-26 12:30:00,76.06,76.1,75.89,75.93,40100.0,67.4665,67.502,67.3157,67.3512,40100.0
2015-05-26 12:40:00,75.91,75.99,75.89,75.91,18700.0,67.3334,67.4044,67.3157,67.3334,18700.0
2015-05-26 12:50:00,75.89,75.98,75.84,75.9,25600.0,67.3157,67.3955,67.2713,67.3246,25600.0
2015-05-26 13:00:00,75.91,75.91,75.6,75.63,25800.0,67.3334,67.3334,67.0585,67.0851,25800.0
2015-05-26 13:10:00,75.64,75.77,75.63,75.64,17600.0,67.0939,67.2093,67.0851,67.0939,17600.0
2015-05-26 13:20:00,75.64,75.8,75.6,75.72,29200.0,67.0939,67.2359,67.0585,67.1649,29200.0
2015-05-26 13:30:00,75.71,75.76,75.44,75.51,16400.0,67.156,67.2004,66.9165,66.9786,16400.0
2015-05-26 13:40:00,75.52,75.57,75.39,75.52,16600.0,66.9875,67.0318,66.8722,66.9875,16600.0
2015-05-26 13:50:00,75.53,75.58,75.45,75.53,47500.0,66.9964,67.0407,66.9254,66.9964,47500.0
2015-05-26 14:00:00,75.52,75.6,75.51,75.54,18500.0,66.9875,67.0585,66.9786,67.0052,18500.0
2015-05-26 14:10:00,75.55,75.74,75.53,75.68,22400.0,67.0141,67.1826,66.9964,67.1294,22400.0
2015-05-26 14:20:00,75.71,75.77,75.6,75.62,13200.0,67.156,67.2093,67.0585,67.0762,13200.0
2015-05-26 14:30:00,75.63,75.74,75.58,75.64,31600.0,67.0851,67.1826,67.0407,67.0939,31600.0
2015-05-26 14:40:00,75.66,75.74,75.6,75.62,14000.0,67.1117,67.1826,67.0585,67.0762,14000.0
2015-05-26 14:50:00,75.62,75.65,75.52,75.59,38400.0,67.0762,67.1028,66.9875,67.0496,38400.0
2015-05-26 15:00:00,75.6,75.7,75.57,75.69,31700.0,67.0585,67.1472,67.0318,67.1383,31700.0
2015-05-26 15:10:00,75.67,75.76,75.63,75.69,59700.0,67.1206,67.2004,67.0851,67.1383,59700.0
2015-05-26 15:20:00,75.7,75.83,75.67,75.83,61300.0,67.1472,67.2625,67.1206,67.2625,61300.0
2015-05-26 15:30:00,75.84,75.9,75.77,75.79,66700.0,67.2713,67.3246,67.2093,67.227,66700.0
2015-05-26 15:40:00,75.8,75.91,75.78,75.87,57700.0,67.2359,67.3334,67.2181,67.298,57700.0
2015-05-26 15:50:00,75.87,75.9,75.79,75.84,86200.0,67.298,67.3246,67.227,67.2713,86200.0
2015-05-27 09:30:00,76.29,76.43,76.1,76.39,32500.0,67.6705,67.7947,67.502,67.7592,32500.0
2015-05-27 09:40:00,76.4,76.59,76.21,76.56,25800.0,67.7681,67.9366,67.5995,67.91,25800.0
2015-05-27 09:50:00,76.58,76.75,76.36,76.36,41000.0,67.9277,68.0785,67.7326,67.7326,41000.0
2015-05-27 10:00:00,76.38,76.52,76.33,76.52,22200.0,67.7503,67.8745,67.706,67.8745,22200.0
2015-05-27 10:10:00,76.54,76.82,76.5,76.82,25000.0,67.8923,68.1406,67.8568,68.1406,25000.0
2015-05-27 10:20:00,76.82,76.9,76.68,76.82,27400.0,68.1406,68.2116,68.0164,68.1406,27400.0
2015-05-27 10:30:00,76.84,77.03,76.84,76.94,23900.0,68.1584,68.3269,68.1584,68.2471,23900.0
2015-05-27 10:40:00,76.92,76.92,76.74,76.87,23500.0,68.2293,68.2293,68.0697,68.185,23500.0
2015-05-27 10:50:00,76.88,77.1,76.85,77.1,28300.0,68.1938,68.389,68.1672,68.389,28300.0
2015-05-27 11:00:00,77.1,77.11,76.85,76.98,17300.0,68.389,68.3979,68.1672,68.2825,17300.0
2015-05-27 11:10:00,76.96,77.12,76.94,76.98,23200.0,68.2648,68.4067,68.2471,68.2825,23200.0
2015-05-27 11:20:00,76.97,77.12,76.88,77.06,25900.0,68.2737,68.4067,68.1938,68.3535,25900.0
2015-05-27 11:30:00,77.05,77.17,77.03,77.14,17700.0,68.3446,68.4511,68.3269,68.4245,17700.0
2015-05-27 11:40:00,77.14,77.41,77.12,77.26,34100.0,68.4245,68.664,68.4067,68.5309,34100.0
2015-05-27 11:50:00,77.27,77.32,77.14,77.15,16500.0,68.5398,68.5841,68.4245,68.4333,16500.0
2015-05-27 12:00:00,77.15,77.31,77.08,77.27,31800.0,68.4333,68.5753,68.3712,68.5398,31800.0
2015-05-27 12:10:00,77.25,77.26,77.07,77.16,14700.0,68.522,68.5309,68.3624,68.4422,14700.0
2015-05-27 12:20:00,77.18,77.28,77.16,77.27,17100.0,68.4599,68.5486,68.4422,68.5398,17100.0
2015-05-27 12:30:00,77.24,77.24,77.11,77.13,17100.0,68.5132,68.5132,68.3979,68.4156,17100.0
2015-05-27 12:40:00,77.13,77.2,77.04,77.1,19900.0,68.4156,68.4777,68.3358,68.389,19900.0
2015-05-27 12:50:00,77.1,77.11,76.94,76.94,15800.0,68.389,68.3979,68.2471,68.2471,15800.0
2015-05-27 13:00:00,76.94,77.09,76.94,77.05,46600.0,68.2471,68.3801,68.2471,68.3446,46600.0
2015-05-27 13:10:00,77.05,77.35,77.05,77.27,64400.0,68.3446,68.6107,68.3446,68.5398,64400.0
2015-05-27 13:20:00,77.27,77.4,77.27,77.4,13400.0,68.5398,68.6551,68.5398,68.6551,13400.0
2015-05-27 13:30:00,77.39,77.5,77.37,77.41,43100.0,68.6462,68.7438,68.6285,68.664,43100.0
2015-05-27 13:40:00,77.42,77.49,77.4,77.48,22900.0,68.6728,68.7349,68.6551,68.7261,22900.0
2015-05-27 13:50:00,77.48,77.55,77.4,77.52,29300.0,68.7261,68.7881,68.6551,68.7615,29300.0
2015-05-27 14:00:00,77.51,77.67,77.43,77.43,32000.0,68.7527,68.8946,68.6817,68.6817,32000.0
2015-05-27 14:10:00,77.43,77.74,77.43,77.67,37000.0,68.6817,68.9567,68.6817,68.8946,37000.0
2015-05-27 14:20:00,77.65,77.69,77.58,77.68,23200.0,68.8768,68.9123,68.8148,68.9035,23200.0
2015-05-27 14:30:00,77.69,77.72,77.48,77.53,74500.0,68.9123,68.9389,68.7261,68.7704,74500.0
2015-05-27 14:40:00,77.52,77.55,77.44,77.47,30200.0,68.7615,68.7881,68.6906,68.7172,30200.0
2015-05-27 14:50:00,77.47,77.48,77.34,77.37,42600.0,68.7172,68.7261,68.6019,68.6285,42600.0
2015-05-27 15:00:00,77.38,77.39,77.19,77.33,63800.0,68.6373,68.6462,68.4688,68.593,63800.0
2015-05-27 15:10:00,77.33,77.43,77.26,77.26,53500.0,68.593,68.6817,68.5309,68.5309,53500.0
2015-05-27 15:20:00,77.26,77.28,77.06,77.08,39500.0,68.5309,68.5486,68.3535,68.3712,39500.0
2015-05-27 15:30:00,77.09,77.52,77.08,77.5,123500.0,68.3801,68.7615,68.3712,68.7438,123500.0
2015-05-27 15:40:00,77.5,77.55,77.38,77.46,216900.0,68.7438,68.7881,68.6373,68.7083,216900.0
2015-05-27 15:50:00,77.47,77.59,77.4,77.49,351500.0,68.7172,68.8236,68.6551,68.7349,351500.0
2015-05-28 09:30:00,76.88,77.19,76.85,77.16,65400.0,68.1938,68.4688,68.1672,68.4422,65400.0
2015-05-28 09:40:00,77.13,77.15,76.83,76.91,46100.0,68.4156,68.4333,68.1495,68.2205,46100.0
2015-05-28 09:50:00,76.91,76.92,76.48,76.52,136100.0,68.2205,68.2293,67.839,67.8745,136100.0
2015-05-28 10:00:00,76.51,76.67,76.46,76.59,125200.0,67.8656,68.0076,67.8213,67.9366,125200.0
2015-05-28 10:10:00,76.59,76.83,76.48,76.52,93500.0,67.9366,68.1495,67.839,67.8745,93500.0
2015-05-28 10:20:00,76.5,76.74,76.48,76.73,30000.0,67.8568,68.0697,67.839,68.0608,30000.0
2015-05-28 10:30:00,76.71,76.71,76.4,76.55,27000.0,68.043,68.043,67.7681,67.9011,27000.0
2015-05-28 10:40:00,76.55,76.58,76.34,76.42,16900.0,67.9011,67.9277,67.7149,67.7858,16900.0
2015-05-28 10:50:00,76.42,76.44,76.29,76.29,16500.0,67.7858,67.8036,67.6705,67.6705,16500.0
2015-05-28 11:00:00,76.3,76.33,76.1,76.2,51800.0,67.6794,67.706,67.502,67.5907,51800.0
2015-05-28 11:10:00,76.2,76.48,76.16,76.38,27800.0,67.5907,67.839,67.5552,67.7503,27800.0
2015-05-28 11:20:00,76.4,76.4,76.23,76.24,12000.0,67.7681,67.7681,67.6173,67.6261,12000.0
2015-05-28 11:30:00,76.24,76.25,76.11,76.15,15600.0,67.6261,67.635,67.5108,67.5463,15600.0
2015-05-28 11:40:00,76.15,76.21,75.95,75.95,15400.0,67.5463,67.5995,67.3689,67.3689,15400.0
2015-05-28 11:50:00,75.96,76.03,75.94,76.03,15800.0,67.3778,67.4399,67.36,67.4399,15800.0
2015-05-28 12:00:00,76.04,76.05,75.94,75.94,16900.0,67.4487,67.4576,67.36,67.36,16900.0
2015-05-28 12:10:00,75.95,75.95,75.9,75.91,16000.0,67.3689,67.3689,67.3246,67.3334,16000.0
2015-05-28 12:20:00,75.91,75.92,75.86,75.89,18400.0,67.3334,67.3423,67.2891,67.3157,18400.0
2015-05-28 12:30:00,75.9,75.9,75.71,75.73,23500.0,67.3246,67.3246,67.156,67.1738,23500.0
2015-05-28 12:40:00,75.72,75.85,75.72,75.82,17000.0,67.1649,67.2802,67.1649,67.2536,17000.0
2015-05-28 12:50:00,75.82,75.83,75.6,75.6,22300.0,67.2536,67.2625,67.0585,67.0585,22300.0
2015-05-28 13:00:00,75.61,75.73,75.57,75.72,34300.0,67.0673,67.1738,67.0318,67.1649,34300.0
2015-05-28 13:10:00,75.71,75.73,75.63,75.66,11900.0,67.156,67.1738,67.0851,67.1117,11900.0
2015-05-28 13:20:00,75.63,75.66,75.6,75.65,12500.0,67.0851,67.1117,67.0585,67.1028,12500.0
2015-05-28 13:30:00,75.66,75.7,75.61,75.68,12400.0,67.1117,67.1472,67.0673,67.1294,12400.0
2015-05-28 13:40:00,75.69,75.8,75.68,75.72,14700.0,67.1383,67.2359,67.1294,67.1649,14700.0
2015-05-28 13:50:00,75.71,75.77,75.66,75.73,27000.0,67.156,67.2093,67.1117,67.1738,27000.0
2015-05-28 14:00:00,75.73,75.73,75.59,75.6,19600.0,67.1738,67.1738,67.0496,67.0585,19600.0
2015-05-28 14:10:00,75.6,75.63,75.57,75.57,15600.0,67.0585,67.0851,67.0318,67.0318,15600.0
2015-05-28 14:20:00,75.56,75.69,75.55,75.68,18100.0,67.023,67.1383,67.0141,67.1294,18100.0
2015-05-28 14:30:00,75.67,75.87,75.65,75.82,50300.0,67.1206,67.298,67.1028,67.2536,50300.0
2015-05-28 14:40:00,75.83,75.93,75.81,75.92,24400.0,67.2625,67.3512,67.2447,67.3423,24400.0
2015-05-28 14:50:00,75.91,75.96,75.84,75.95,21100.0,67.3334,67.3778,67.2713,67.3689,21100.0
2015-05-28 15:00:00,75.95,76.14,75.92,76.1,42500.0,67.3689,67.5374,67.3423,67.502,42500.0
2015-05-28 15:10:00,76.09,76.24,76.08,76.24,54300.0,67.4931,67.6261,67.4842,67.6261,54300.0
2015-05-28 15:20:00,76.24,76.31,76.21,76.24,42900.0,67.6261,67.6882,67.5995,67.6261,42900.0
2015-05-28 15:30:00,76.25,76.3,76.21,76.26,68600.0,67.635,67.6794,67.5995,67.6439,68600.0
2015-05-28 15:40:00,76.26,76.32,76.21,76.26,69000.0,67.6439,67.6971,67.5995,67.6439,69000.0
2015-05-28 15:50:00,76.27,76.41,76.26,76.32,156900.0,67.6528,67.7769,67.6439,67.6971,156900.0
2015-05-29 09:30:00,75.3,75.87,75.28,75.81,124000.0,66.7924,67.298,66.7746,67.2447,124000.0
2015-05-29 09:40:00,75.79,76.51,75.79,76.35,132600.0,67.227,67.8656,67.227,67.7237,132600.0
2015-05-29 09:50:00,76.33,76.75,76.32,76.62,51500.0,67.706,68.0785,67.6971,67.9632,51500.0
2015-05-29 10:00:00,76.66,76.7,76.34,76.47,47500.0,67.9987,68.0342,67.7149,67.8302,47500.0
2015-05-29 10:10:00,76.45,76.54,76.26,76.3,112000.0,67.8124,67.8923,67.6439,67.6794,112000.0
2015-05-29 10:20:00,76.3,76.47,76.29,76.37,59500.0,67.6794,67.8302,67.6705,67.7415,59500.0
2015-05-29 10:30:00,76.38,76.38,76.12,76.16,37600.0,67.7503,67.7503,67.5197,67.5552,37600.0
2015-05-29 10:40:00,76.16,76.23,75.95,76.04,46700.0,67.5552,67.6173,67.3689,67.4487,46700.0
2015-05-29 10:50:00,76.05,76.2,75.94,76.2,24900.0,67.4576,67.5907,67.36,67.5907,24900.0
2015-05-29 11:00:00,76.2,76.24,76.14,76.14,32400.0,67.5907,67.6261,67.5374,67.5374,32400.0
2015-05-29 11:10:00,76.16,76.41,76.16,76.4,36600.0,67.5552,67.7769,67.5552,67.7681,36600.0
2015-05-29 11:20:00,76.4,76.42,75.98,75.98,57800.0,67.7681,67.7858,67.3955,67.3955,57800.0
2015-05-29 11:30:00,75.98,76.14,75.97,76.02,24600.0,67.3955,67.5374,67.3867,67.431,24600.0
2015-05-29 11:40:00,76.05,76.18,75.99,76.03,30300.0,67.4576,67.5729,67.4044,67.4399,30300.0
2015-05-29 11:50:00,76.02,76.06,75.98,76.05,21600.0,67.431,67.4665,67.3955,67.4576,21600.0
2015-05-29 12:00:00,76.04,76.41,76.04,76.41,20100.0,67.4487,67.7769,67.4487,67.7769,20100.0
2015-05-29 12:10:00,76.41,76.41,76.18,76.22,32800.0,67.7769,67.7769,67.5729,67.6084,32800.0
2015-05-29 12:20:00,76.22,76.43,76.22,76.35,17000.0,67.6084,67.7947,67.6084,67.7237,17000.0
2015-05-29 12:30:00,76.37,76.57,76.37,76.5,30900.0,67.7415,67.9189,67.7415,67.8568,30900.0
2015-05-29 12:40:00,76.5,76.6,76.44,76.52,20200.0,67.8568,67.9455,67.8036,67.8745,20200.0
2015-05-29 12:50:00,76.52,76.52,76.22,76.27,29000.0,67.8745,67.8745,67.6084,67.6528,29000.0
2015-05-29 13:00:00,76.27,76.35,76.19,76.23,15800.0,67.6528,67.7237,67.5818,67.6173,15800.0
2015-05-29 13:10:00,76.25,76.53,76.24,76.51,38600.0,67.635,67.8834,67.6261,67.8656,38600.0
2015-05-29 13:20:00,76.52,76.7,76.52,76.63,31400.0,67.8745,68.0342,67.8745,67.9721,31400.0
2015-05-29 13:30:00,76.66,76.68,76.49,76.53,15100.0,67.9987,68.0164,67.8479,67.8834,15100.0
2015-05-29 13:40:00,76.53,76.56,76.44,76.44,23400.0,67.8834,67.91,67.8036,67.8036,23400.0
2015-05-29 13:50:00,76.44,76.45,76.27,76.27,40700.0,67.8036,67.8124,67.6528,67.6528,40700.0
2015-05-29 14:00:00,76.27,76.39,76.15,76.39,37800.0,67.6528,67.7592,67.5463,67.7592,37800.0
2015-05-29 14:10:00,76.38,76.4,76.18,76.21,19300.0,67.7503,67.7681,67.5729,67.5995,19300.0
2015-05-29 14:20:00,76.21,76.23,76.05,76.11,33100.0,67.5995,67.6173,67.4576,67.5108,33100.0
2015-05-29 14:30:00,76.09,76.15,76.0,76.05,39900.0,67.4931,67.5463,67.4133,67.4576,39900.0
2015-05-29 14:40:00,76.03,76.09,75.88,75.94,51300.0,67.4399,67.4931,67.3068,67.36,51300.0
2015-05-29 14:50:00,75.94,76.11,75.94,76.05,24900.0,67.36,67.5108,67.36,67.4576,24900.0
2015-05-29 15:00:00,76.05,76.18,76.0,76.04,49000.0,67.4576,67.5729,67.4133,67.4487,49000.0
2015-05-29 15:10:00,76.04,76.22,76.03,76.12,50100.0,67.4487,67.6084,67.4399,67.5197,50100.0
2015-05-29 15:20:00,76.08,76.15,76.0,76.03,46800.0,67.4842,67.5463,67.4133,67.4399,46800.0
2015-05-29 15:30:00,76.04,76.14,75.99,76.11,75300.0,67.4487,67.5374,67.4044,67.5108,75300.0
2015-05-29 15:40:00,76.11,76.25,76.01,76.03,99400.0,67.5108,67.635,67.4221,67.4399,99400.0
2015-05-29 15:50:00,76.02,76.09,75.92,75.95,233900.0,67.431,67.4931,67.3423,67.3689,233900.0
2015-06-01 09:30:00,75.5,75.89,75.43,75.62,84678.0,66.9698,67.3157,66.9077,67.0762,84678.0
2015-06-01 09:40:00,75.6,75.96,75.55,75.91,69518.0,67.0585,67.3778,67.0141,67.3334,69518.0
2015-06-01 09:50:00,75.9,76.05,75.76,75.81,68838.0,67.3246,67.4576,67.2004,67.2447,68838.0
2015-06-01 10:00:00,75.76,76.08,75.74,75.9,60738.0,67.2004,67.4842,67.1826,67.3246,60738.0
2015-06-01 10:10:00,75.92,75.94,75.5,75.64,49582.0,67.3423,67.36,66.9698,67.0939,49582.0
2015-06-01 10:20:00,75.64,75.87,75.56,75.87,14728.0,67.0939,67.298,67.023,67.298,14728.0
2015-06-01 10:30:00,75.86,76.03,75.83,75.99,16335.0,67.2891,67.4399,67.2625,67.4044,16335.0
2015-06-01 10:40:00,75.95,75.95,75.77,75.81,14158.0,67.3689,67.3689,67.2093,67.2447,14158.0
2015-06-01 10:50:00,75.83,76.12,75.77,76.05,23604.0,67.2625,67.5197,67.2093,67.4576,23604.0
2015-06-01 11:00:00,76.02,76.14,76.02,76.1,13266.0,67.431,67.5374,67.431,67.502,13266.0
2015-06-01 11:10:00,76.05,76.06,75.86,75.86,26802.0,67.4576,67.4665,67.2891,67.2891,26802.0
2015-06-01 11:20:00,75.85,75.9,75.66,75.66,63800.0,67.2802,67.3246,67.1117,67.1117,63800.0
2015-06-01 11:30:00,75.67,75.77,75.57,75.58,28316.0,67.1206,67.2093,67.0318,67.0407,28316.0
2015-06-01 11:40:00,75.58,75.59,75.45,75.49,31661.0,67.0407,67.0496,66.9254,66.9609,31661.0
2015-06-01 11:50:00,75.48,75.53,75.41,75.44,11251.0,66.952,66.9964,66.8899,66.9165,11251.0
2015-06-01 12:00:00,75.45,75.67,75.45,75.63,18713.0,66.9254,67.1206,66.9254,67.0851,18713.0
2015-06-01 12:10:00,75.62,75.8,75.54,75.78,21264.0,67.0762,67.2359,67.0052,67.2181,21264.0
2015-06-01 12:20:00,75.82,75.82,75.65,75.69,39835.0,67.2536,67.2536,67.1028,67.1383,39835.0
2015-06-01 12:30:00,75.69,75.73,75.66,75.73,17219.0,67.1383,67.1738,67.1117,67.1738,17219.0
2015-06-01 12:40:00,75.74,75.84,75.73,75.79,13722.0,67.1826,67.2713,67.1738,67.227,13722.0
2015-06-01 12:50:00,75.76,75.78,75.7,75.76,17948.0,67.2004,67.2181,67.1472,67.2004,17948.0
2015-06-01 13:00:00,75.77,75.8,75.69,75.76,12381.0,67.2093,67.2359,67.1383,67.2004,12381.0
2015-06-01 13:10:00,75.75,75.79,75.7,75.79,22473.0,67.1915,67.227,67.1472,67.227,22473.0
2015-06-01 13:20:00,75.77,75.94,75.77,75.91,11949.0,67.2093,67.36,67.2093,67.3334,11949.0
2015-06-01 13:30:00,75.93,76.0,75.87,75.92,14084.0,67.3512,67.4133,67.298,67.3423,14084.0
2015-06-01 13:40:00,75.93,75.93,75.8,75.84,36648.0,67.3512,67.3512,67.2359,67.2713,36648.0
2015-06-01 13:50:00,75.83,75.87,75.79,75.86,19592.0,67.2625,67.298,67.227,67.2891,19592.0
2015-06-01 14:00:00,75.86,76.27,75.85,76.22,36381.0,67.2891,67.6528,67.2802,67.6084,36381.0
2015-06-01 14:10:00,76.21,76.3,76.11,76.23,36334.0,67.5995,67.6794,67.5108,67.6173,36334.0
2015-06-01 14:20:00,76.26,76.42,76.23,76.28,53971.0,67.6439,67.7858,67.6173,67.6616,53971.0
2015-06-01 14:30:00,76.26,76.27,76.12,76.16,35221.0,67.6439,67.6528,67.5197,67.5552,35221.0
2015-06-01 14:40:00,76.13,76.23,76.11,76.13,14329.0,67.5286,67.6173,67.5108,67.5286,14329.0
2015-06-01 14:50:00,76.13,76.13,76.06,76.12,34063.0,67.5286,67.5286,67.4665,67.5197,34063.0
2015-06-01 15:00:00,76.12,76.19,76.11,76.15,30407.0,67.5197,67.5818,67.5108,67.5463,30407.0
2015-06-01 15:10:00,76.14,76.2,76.11,76.13,27993.0,67.5374,67.5907,67.5108,67.5286,27993.0
2015-06-01 15:20:00,76.13,76.16,76.09,76.13,60161.0,67.5286,67.5552,67.4931,67.5286,60161.0
2015-06-01 15:30:00,76.13,76.21,76.09,76.09,61374.0,67.5286,67.5995,67.4931,67.4931,61374.0
2015-06-01 15:40:00,76.09,76.26,76.05,76.25,140570.0,67.4931,67.6439,67.4576,67.635,140570.0
2015-06-01 15:50:00,76.24,76.29,76.13,76.19,241169.0,67.6261,67.6705,67.5286,67.5818,241169.0
2015-06-02 09:30:00,75.78,76.15,75.72,75.99,72996.0,67.2181,67.5463,67.1649,67.4044,72996.0
2015-06-02 09:40:00,76.0,76.27,75.82,76.17,48371.0,67.4133,67.6528,67.2536,67.5641,48371.0
2015-06-02 09:50:00,76.14,76.39,76.12,76.37,49365.0,67.5374,67.7592,67.5197,67.7415,49365.0
2015-06-02 10:00:00,76.33,76.57,76.28,76.52,26638.0,67.706,67.9189,67.6616,67.8745,26638.0
2015-06-02 10:10:00,76.54,76.64,76.42,76.52,36187.0,67.8923,67.981,67.7858,67.8745,36187.0
2015-06-02 10:20:00,76.54,76.64,76.5,76.6,31943.0,67.8923,67.981,67.8568,67.9455,31943.0
2015-06-02 10:30:00,76.62,76.78,76.49,76.75,36135.0,67.9632,68.1051,67.8479,68.0785,36135.0
2015-06-02 10:40:00,76.72,76.98,76.71,76.97,78876.0,68.0519,68.2825,68.043,68.2737,78876.0
2015-06-02 10:50:00,76.95,77.0,76.9,76.98,81214.0,68.2559,68.3003,68.2116,68.2825,81214.0
2015-06-02 11:00:00,76.96,77.04,76.95,76.98,73321.0,68.2648,68.3358,68.2559,68.2825,73321.0
2015-06-02 11:10:00,77.0,77.06,76.99,77.0,39656.0,68.3003,68.3535,68.2914,68.3003,39656.0
2015-06-02 11:20:00,77.0,77.07,76.99,77.05,18712.0,68.3003,68.3624,68.2914,68.3446,18712.0
2015-06-02 11:30:00,77.08,77.15,77.0,77.01,19180.0,68.3712,68.4333,68.3003,68.3092,19180.0
2015-06-02 11:40:00,77.04,77.05,76.95,77.02,115542.0,68.3358,68.3446,68.2559,68.318,115542.0
2015-06-02 11:50:00,77.0,77.07,76.99,77.0,25661.0,68.3003,68.3624,68.2914,68.3003,25661.0
2015-06-02 12:00:00,76.99,77.3,76.97,77.26,55607.0,68.2914,68.5664,68.2737,68.5309,55607.0
2015-06-02 12:10:00,77.25,77.31,77.22,77.26,31632.0,68.522,68.5753,68.4954,68.5309,31632.0
2015-06-02 12:20:00,77.28,77.54,77.28,77.47,58666.0,68.5486,68.7793,68.5486,68.7172,58666.0
2015-06-02 12:30:00,77.49,77.65,77.49,77.65,55621.0,68.7349,68.8768,68.7349,68.8768,55621.0
2015-06-02 12:40:00,77.64,77.71,77.57,77.59,22695.0,68.868,68.9301,68.8059,68.8236,22695.0
2015-06-02 12:50:00,77.57,77.75,77.57,77.67,22850.0,68.8059,68.9655,68.8059,68.8946,22850.0
2015-06-02 13:00:00,77.68,77.86,77.56,77.58,30258.0,68.9035,69.0631,68.797,68.8148,30258.0
2015-06-02 13:10:00,77.55,77.55,77.4,77.48,22196.0,68.7881,68.7881,68.6551,68.7261,22196.0
2015-06-02 13:20:00,77.5,77.57,77.35,77.41,20450.0,68.7438,68.8059,68.6107,68.664,20450.0
2015-06-02 13:30:00,77.42,77.46,77.35,77.38,13132.0,68.6728,68.7083,68.6107,68.6373,13132.0
2015-06-02 13:40:00,77.35,77.51,77.34,77.42,29381.0,68.6107,68.7527,68.6019,68.6728,29381.0
2015-06-02 13:50:00,77.41,77.41,77.28,77.28,25215.0,68.664,68.664,68.5486,68.5486,25215.0
2015-06-02 14:00:00,77.28,77.3,77.2,77.27,13705.0,68.5486,68.5664,68.4777,68.5398,13705.0
2015-06-02 14:10:00,77.26,77.26,77.07,77.1,16469.0,68.5309,68.5309,68.3624,68.389,16469.0
2015-06-02 14:20:00,77.1,77.23,77.1,77.22,13257.0,68.389,68.5043,68.389,68.4954,13257.0
2015-06-02 14:30:00,77.2,77.21,77.07,77.11,12462.0,68.4777,68.4866,68.3624,68.3979,12462.0
2015-06-02 14:40:00,77.09,77.16,77.07,77.11,19204.0,68.3801,68.4422,68.3624,68.3979,19204.0
2015-06-02 14:50:00,77.1,77.22,77.09,77.2,41740.0,68.389,68.4954,68.3801,68.4777,41740.0
2015-06-02 15:00:00,77.22,77.27,77.08,77.14,55291.0,68.4954,68.5398,68.3712,68.4245,55291.0
2015-06-02 15:10:00,77.11,77.15,77.09,77.11,34548.0,68.3979,68.4333,68.3801,68.3979,34548.0
2015-06-02 15:20:00,77.12,77.17,76.99,77.16,101043.0,68.4067,68.4511,68.2914,68.4422,101043.0
2015-06-02 15:30:00,77.15,77.26,77.09,77.21,65508.0,68.4333,68.5309,68.3801,68.4866,65508.0
2015-06-02 15:40:00,77.21,77.27,77.14,77.22,128287.0,68.4866,68.5398,68.4245,68.4954,128287.0
2015-06-02 15:50:00,77.22,77.27,77.15,77.25,200260.0,68.4954,68.5398,68.4333,68.522,200260.0
2015-06-03 09:30:00,77.31,77.78,77.25,77.71,135924.0,68.5753,68.9922,68.522,68.9301,135924.0
2015-06-03 09:40:00,77.7,77.98,77.7,77.76,43184.0,68.9212,69.1696,68.9212,68.9744,43184.0
2015-06-03 09:50:00,77.77,77.93,77.71,77.78,51244.0,68.9833,69.1252,68.9301,68.9922,51244.0
2015-06-03 10:00:00,77.8,77.87,77.59,77.72,67544.0,69.0099,69.072,68.8236,68.9389,67544.0
2015-06-03 10:10:00,77.73,78.09,77.73,77.95,89727.0,68.9478,69.2671,68.9478,69.1429,89727.0
2015-06-03 10:20:00,77.97,78.09,77.91,78.09,54298.0,69.1607,69.2671,69.1075,69.2671,54298.0
2015-06-03 10:30:00,78.08,78.11,77.97,77.99,26923.0,69.2583,69.2849,69.1607,69.1784,26923.0
2015-06-03 10:40:00,78.01,78.08,77.94,78.0,27286.0,69.1962,69.2583,69.1341,69.1873,27286.0
2015-06-03 10:50:00,78.0,78.12,77.98,78.12,34302.0,69.1873,69.2937,69.1696,69.2937,34302.0
2015-06-03 11:00:00,78.13,78.17,77.98,78.03,22587.0,69.3026,69.3381,69.1696,69.2139,22587.0
2015-06-03 11:10:00,78.03,78.08,77.95,77.95,20375.0,69.2139,69.2583,69.1429,69.1429,20375.0
2015-06-03 11:20:00,77.95,78.06,77.91,77.95,36639.0,69.1429,69.2405,69.1075,69.1429,36639.0
2015-06-03 11:30:00,77.92,78.1,77.92,78.04,29053.0,69.1163,69.276,69.1163,69.2228,29053.0
2015-06-03 11:40:00,78.04,78.08,77.94,77.97,73084.0,69.2228,69.2583,69.1341,69.1607,73084.0
2015-06-03 11:50:00,78.0,78.0,77.89,77.95,35218.0,69.1873,69.1873,69.0897,69.1429,35218.0
2015-06-03 12:00:00,77.96,78.05,77.91,78.01,34095.0,69.1518,69.2317,69.1075,69.1962,34095.0
2015-06-03 12:10:00,78.02,78.12,78.0,78.04,31192.0,69.205,69.2937,69.1873,69.2228,31192.0
2015-06-03 12:20:00,78.04,78.12,78.0,78.1,21980.0,69.2228,69.2937,69.1873,69.276,21980.0
2015-06-03 12:30:00,78.13,78.13,78.0,78.09,30086.0,69.3026,69.3026,69.1873,69.2671,30086.0
2015-06-03 12:40:00,78.09,78.17,78.06,78.17,21119.0,69.2671,69.3381,69.2405,69.3381,21119.0
2015-06-03 12:50:00,78.18,78.19,78.07,78.18,25903.0,69.347,69.3558,69.2494,69.347,25903.0
2015-06-03 13:00:00,78.17,78.18,78.09,78.15,47852.0,69.3381,69.347,69.2671,69.3204,47852.0
2015-06-03 13:10:00,78.15,78.25,78.11,78.17,49182.0,69.3204,69.4091,69.2849,69.3381,49182.0
2015-06-03 13:20:00,78.14,78.16,78.0,78.11,53857.0,69.3115,69.3292,69.1873,69.2849,53857.0
2015-06-03 13:30:00,78.14,78.3,78.11,78.27,34166.0,69.3115,69.4534,69.2849,69.4268,34166.0
2015-06-03 13:40:00,78.25,78.28,78.18,78.26,23472.0,69.4091,69.4357,69.347,69.4179,23472.0
2015-06-03 13:50:00,78.27,78.29,78.16,78.21,56645.0,69.4268,69.4445,69.3292,69.3736,56645.0
2015-06-03 14:00:00,78.17,78.44,78.17,78.44,40698.0,69.3381,69.5776,69.3381,69.5776,40698.0
2015-06-03 14:10:00,78.41,78.69,78.41,78.62,98392.0,69.551,69.7993,69.551,69.7372,98392.0
2015-06-03 14:20:00,78.65,78.83,78.62,78.81,103705.0,69.7639,69.9235,69.7372,69.9058,103705.0
2015-06-03 14:30:00,78.81,78.81,78.6,78.64,28318.0,69.9058,69.9058,69.7195,69.755,28318.0
2015-06-03 14:40:00,78.62,78.68,78.6,78.63,60072.0,69.7372,69.7905,69.7195,69.7461,60072.0
2015-06-03 14:50:00,78.63,78.67,78.52,78.63,67967.0,69.7461,69.7816,69.6485,69.7461,67967.0
2015-06-03 15:00:00,78.64,78.8,78.6,78.76,48326.0,69.755,69.8969,69.7195,69.8614,48326.0
2015-06-03 15:10:00,78.74,78.82,78.71,78.75,77017.0,69.8437,69.9147,69.8171,69.8526,77017.0
2015-06-03 15:20:00,78.74,78.79,78.71,78.76,86166.0,69.8437,69.888,69.8171,69.8614,86166.0
2015-06-03 15:30:00,78.75,78.8,78.72,78.77,113361.0,69.8526,69.8969,69.826,69.8703,113361.0
2015-06-03 15:40:00,78.78,78.9,78.67,78.68,260525.0,69.8792,69.9856,69.7816,69.7905,260525.0
2015-06-03 15:50:00,78.68,78.8,78.64,78.8,302081.0,69.7905,69.8969,69.755,69.8969,302081.0
2015-06-04 09:30:00,78.43,78.83,78.23,78.77,158751.0,69.5687,69.9235,69.3913,69.8703,158751.0
2015-06-04 09:40:00,78.8,79.55,78.79,79.5,127518.0,69.8969,70.5622,69.888,70.5178,127518.0
2015-06-04 09:50:00,79.5,79.65,79.15,79.2,81017.0,70.5178,70.6509,70.2074,70.2517,81017.0
2015-06-04 10:00:00,79.18,79.29,78.94,79.0,41307.0,70.234,70.3316,70.0211,70.0743,41307.0
2015-06-04 10:10:00,79.02,79.11,78.79,78.81,44591.0,70.0921,70.1719,69.888,69.9058,44591.0
2015-06-04 10:20:00,78.81,78.91,78.76,78.86,64244.0,69.9058,69.9945,69.8614,69.9501,64244.0
2015-06-04 10:30:00,78.85,78.85,78.67,78.71,48864.0,69.9413,69.9413,69.7816,69.8171,48864.0
2015-06-04 10:40:00,78.7,78.8,78.52,78.56,16124.0,69.8082,69.8969,69.6485,69.684,16124.0
2015-06-04 10:50:00,78.57,78.6,78.42,78.42,19032.0,69.6929,69.7195,69.5598,69.5598,19032.0
2015-06-04 11:00:00,78.41,78.43,78.12,78.26,31399.0,69.551,69.5687,69.2937,69.4179,31399.0
2015-06-04 11:10:00,78.23,78.54,78.23,78.44,22995.0,69.3913,69.6663,69.3913,69.5776,22995.0
2015-06-04 11:20:00,78.44,78.54,78.31,78.44,26774.0,69.5776,69.6663,69.4623,69.5776,26774.0
2015-06-04 11:30:00,78.45,78.45,78.32,78.37,23562.0,69.5865,69.5865,69.4711,69.5155,23562.0
2015-06-04 11:40:00,78.35,78.42,78.22,78.32,23262.0,69.4978,69.5598,69.3824,69.4711,23262.0
2015-06-04 11:50:00,78.33,78.41,78.2,78.22,27558.0,69.48,69.551,69.3647,69.3824,27558.0
2015-06-04 12:00:00,78.24,78.32,78.19,78.26,31263.0,69.4002,69.4711,69.3558,69.4179,31263.0
2015-06-04 12:10:00,78.27,78.3,78.2,78.21,24378.0,69.4268,69.4534,69.3647,69.3736,24378.0
2015-06-04 12:20:00,78.2,78.24,78.1,78.14,26369.0,69.3647,69.4002,69.276,69.3115,26369.0
2015-06-04 12:30:00,78.13,78.22,78.11,78.19,21332.0,69.3026,69.3824,69.2849,69.3558,21332.0
2015-06-04 12:40:00,78.19,78.19,78.03,78.1,26403.0,69.3558,69.3558,69.2139,69.276,26403.0
2015-06-04 12:50:00,78.11,78.17,78.07,78.16,16674.0,69.2849,69.3381,69.2494,69.3292,16674.0
2015-06-04 13:00:00,78.15,78.18,78.09,78.15,28275.0,69.3204,69.347,69.2671,69.3204,28275.0
2015-06-04 13:10:00,78.15,78.25,78.03,78.08,27849.0,69.3204,69.4091,69.2139,69.2583,27849.0
2015-06-04 13:20:00,78.07,78.12,77.98,78.02,24901.0,69.2494,69.2937,69.1696,69.205,24901.0
2015-06-04 13:30:00,78.01,78.01,77.87,77.92,15739.0,69.1962,69.1962,69.072,69.1163,15739.0
2015-06-04 13:40:00,77.92,77.92,77.78,77.78,15298.0,69.1163,69.1163,68.9922,68.9922,15298.0
2015-06-04 13:50:00,77.8,77.97,77.78,77.9,17054.0,69.0099,69.1607,68.9922,69.0986,17054.0
2015-06-04 14:00:00,77.89,77.89,77.75,77.77,38093.0,69.0897,69.0897,68.9655,68.9833,38093.0
2015-06-04 14:10:00,77.78,78.05,77.75,78.03,34441.0,68.9922,69.2317,68.9655,69.2139,34441.0
2015-06-04 14:20:00,78.04,78.12,77.99,78.01,15302.0,69.2228,69.2937,69.1784,69.1962,15302.0
2015-06-04 14:30:00,78.0,78.11,77.98,78.05,34740.0,69.1873,69.2849,69.1696,69.2317,34740.0
2015-06-04 14:40:00,78.07,78.15,78.01,78.04,19571.0,69.2494,69.3204,69.1962,69.2228,19571.0
2015-06-04 14:50:00,78.03,78.08,77.99,78.02,28661.0,69.2139,69.2583,69.1784,69.205,28661.0
2015-06-04 15:00:00,78.03,78.19,78.03,78.03,33436.0,69.2139,69.3558,69.2139,69.2139,33436.0
2015-06-04 15:10:00,78.04,78.17,77.99,78.04,31754.0,69.2228,69.3381,69.1784,69.2228,31754.0
2015-06-04 15:20:00,78.04,78.13,78.0,78.07,45121.0,69.2228,69.3026,69.1873,69.2494,45121.0
2015-06-04 15:30:00,78.06,78.19,78.02,78.05,63439.0,69.2405,69.3558,69.205,69.2317,63439.0
2015-06-04 15:40:00,78.05,78.05,77.99,78.01,75083.0,69.2317,69.2317,69.1784,69.1962,75083.0
2015-06-04 15:50:00,78.02,78.23,78.01,78.19,194484.0,69.205,69.3913,69.1962,69.3558,194484.0
2015-06-05 09:30:00,77.51,77.77,77.24,77.33,94642.0,68.7527,68.9833,68.5132,68.593,94642.0
2015-06-05 09:40:00,77.32,77.93,77.32,77.71,56491.0,68.5841,69.1252,68.5841,68.9301,56491.0
2015-06-05 09:50:00,77.72,77.91,77.7,77.85,27741.0,68.9389,69.1075,68.9212,69.0542,27741.0
2015-06-05 10:00:00,77.85,78.22,77.84,78.01,27123.0,69.0542,69.3824,69.0454,69.1962,27123.0
2015-06-05 10:10:00,78.03,78.24,78.01,78.2,47256.0,69.2139,69.4002,69.1962,69.3647,47256.0
2015-06-05 10:20:00,78.22,78.39,78.19,78.29,37914.0,69.3824,69.5332,69.3558,69.4445,37914.0
2015-06-05 10:30:00,78.28,78.46,78.28,78.44,28646.0,69.4357,69.5953,69.4357,69.5776,28646.0
2015-06-05 10:40:00,78.43,78.46,78.18,78.2,17509.0,69.5687,69.5953,69.347,69.3647,17509.0
2015-06-05 10:50:00,78.18,78.24,78.08,78.24,19412.0,69.347,69.4002,69.2583,69.4002,19412.0
2015-06-05 11:00:00,78.24,78.36,78.24,78.31,33157.0,69.4002,69.5066,69.4002,69.4623,33157.0
2015-06-05 11:10:00,78.32,78.44,78.28,78.44,23209.0,69.4711,69.5776,69.4357,69.5776,23209.0
2015-06-05 11:20:00,78.44,78.6,78.4,78.54,14508.0,69.5776,69.7195,69.5421,69.6663,14508.0
2015-06-05 11:30:00,78.55,78.59,78.43,78.55,14589.0,69.6752,69.7106,69.5687,69.6752,14589.0
2015-06-05 11:40:00,78.53,78.65,78.53,78.64,11105.0,69.6574,69.7639,69.6574,69.755,11105.0
2015-06-05 11:50:00,78.62,78.74,78.59,78.68,26413.0,69.7372,69.8437,69.7106,69.7905,26413.0
2015-06-05 12:00:00,78.68,78.76,78.67,78.75,20517.0,69.7905,69.8614,69.7816,69.8526,20517.0
2015-06-05 12:10:00,78.76,78.82,78.63,78.77,24542.0,69.8614,69.9147,69.7461,69.8703,24542.0
2015-06-05 12:20:00,78.77,78.78,78.62,78.66,11935.0,69.8703,69.8792,69.7372,69.7727,11935.0
2015-06-05 12:30:00,78.65,78.78,78.55,78.75,18268.0,69.7639,69.8792,69.6752,69.8526,18268.0
2015-06-05 12:40:00,78.75,78.91,78.72,78.9,22353.0,69.8526,69.9945,69.826,69.9856,22353.0
2015-06-05 12:50:00,78.9,78.99,78.9,78.98,33542.0,69.9856,70.0654,69.9856,70.0566,33542.0
2015-06-05 13:00:00,78.97,79.02,78.97,78.98,18451.0,70.0477,70.0921,70.0477,70.0566,18451.0
2015-06-05 13:10:00,78.97,79.0,78.91,78.97,20633.0,70.0477,70.0743,69.9945,70.0477,20633.0
2015-06-05 13:20:00,78.97,79.06,78.94,78.99,18910.0,70.0477,70.1275,70.0211,70.0654,18910.0
2015-06-05 13:30:00,78.98,79.11,78.98,79.03,12482.0,70.0566,70.1719,70.0566,70.1009,12482.0
2015-06-05 13:40:00,79.03,79.03,78.89,78.92,18504.0,70.1009,70.1009,69.9767,70.0034,18504.0
2015-06-05 13:50:00,78.92,79.0,78.92,78.99,15515.0,70.0034,70.0743,70.0034,70.0654,15515.0
2015-06-05 14:00:00,79.0,79.04,78.92,78.99,20863.0,70.0743,70.1098,70.0034,70.0654,20863.0
2015-06-05 14:10:00,79.02,79.07,79.0,79.01,11520.0,70.0921,70.1364,70.0743,70.0832,11520.0
2015-06-05 14:20:00,79.01,79.01,78.91,78.98,15439.0,70.0832,70.0832,69.9945,70.0566,15439.0
2015-06-05 14:30:00,78.99,79.04,78.97,79.03,14787.0,70.0654,70.1098,70.0477,70.1009,14787.0
2015-06-05 14:40:00,79.02,79.02,78.81,78.84,24622.0,70.0921,70.0921,69.9058,69.9324,24622.0
2015-06-05 14:50:00,78.91,78.99,78.79,78.94,39477.0,69.9945,70.0654,69.888,70.0211,39477.0
2015-06-05 15:00:00,78.94,79.0,78.92,78.93,25690.0,70.0211,70.0743,70.0034,70.0122,25690.0
2015-06-05 15:10:00,78.93,79.03,78.93,78.94,32408.0,70.0122,70.1009,70.0122,70.0211,32408.0
2015-06-05 15:20:00,78.94,78.98,78.85,78.87,38500.0,70.0211,70.0566,69.9413,69.959,38500.0
2015-06-05 15:30:00,78.87,78.91,78.73,78.74,52374.0,69.959,69.9945,69.8348,69.8437,52374.0
2015-06-05 15:40:00,78.73,78.85,78.69,78.78,70053.0,69.8348,69.9413,69.7993,69.8792,70053.0
2015-06-05 15:50:00,78.78,78.8,78.66,78.78,154844.0,69.8792,69.8969,69.7727,69.8792,154844.0
2015-06-08 09:30:00,78.56,78.8,78.37,78.61,68007.0,69.684,69.8969,69.5155,69.7284,68007.0
2015-06-08 09:40:00,78.61,78.92,78.61,78.89,55325.0,69.7284,70.0034,69.7284,69.9767,55325.0
2015-06-08 09:50:00,78.91,78.91,78.38,78.6,54826.0,69.9945,69.9945,69.5244,69.7195,54826.0
2015-06-08 10:00:00,78.55,78.79,78.44,78.61,38537.0,69.6752,69.888,69.5776,69.7284,38537.0
2015-06-08 10:10:00,78.6,78.65,78.44,78.46,39417.0,69.7195,69.7639,69.5776,69.5953,39417.0
2015-06-08 10:20:00,78.46,78.56,78.38,78.46,60528.0,69.5953,69.684,69.5244,69.5953,60528.0
2015-06-08 10:30:00,78.47,78.61,78.38,78.41,34230.0,69.6042,69.7284,69.5244,69.551,34230.0
2015-06-08 10:40:00,78.4,78.43,78.23,78.33,33164.0,69.5421,69.5687,69.3913,69.48,33164.0
2015-06-08 10:50:00,78.34,78.39,78.26,78.37,26823.0,69.4889,69.5332,69.4179,69.5155,26823.0
2015-06-08 11:00:00,78.39,78.48,78.33,78.41,29467.0,69.5332,69.6131,69.48,69.551,29467.0
2015-06-08 11:10:00,78.41,78.59,78.36,78.58,23363.0,69.551,69.7106,69.5066,69.7018,23363.0
2015-06-08 11:20:00,78.59,78.69,78.53,78.53,16549.0,69.7106,69.7993,69.6574,69.6574,16549.0
2015-06-08 11:30:00,78.53,78.64,78.33,78.35,33339.0,69.6574,69.755,69.48,69.4978,33339.0
2015-06-08 11:40:00,78.38,78.54,78.35,78.45,29079.0,69.5244,69.6663,69.4978,69.5865,29079.0
2015-06-08 11:50:00,78.45,78.51,78.34,78.51,23389.0,69.5865,69.6397,69.4889,69.6397,23389.0
2015-06-08 12:00:00,78.5,78.54,78.36,78.43,17212.0,69.6308,69.6663,69.5066,69.5687,17212.0
2015-06-08 12:10:00,78.41,78.49,78.31,78.42,22423.0,69.551,69.6219,69.4623,69.5598,22423.0
2015-06-08 12:20:00,78.43,78.57,78.4,78.56,18849.0,69.5687,69.6929,69.5421,69.684,18849.0
2015-06-08 12:30:00,78.54,78.63,78.43,78.52,28402.0,69.6663,69.7461,69.5687,69.6485,28402.0
2015-06-08 12:40:00,78.53,78.57,78.3,78.3,16262.0,69.6574,69.6929,69.4534,69.4534,16262.0
2015-06-08 12:50:00,78.3,78.39,78.26,78.28,21665.0,69.4534,69.5332,69.4179,69.4357,21665.0
2015-06-08 13:00:00,78.27,78.34,78.14,78.18,33610.0,69.4268,69.4889,69.3115,69.347,33610.0
2015-06-08 13:10:00,78.18,78.25,78.09,78.16,47489.0,69.347,69.4091,69.2671,69.3292,47489.0
2015-06-08 13:20:00,78.17,78.21,78.11,78.13,28524.0,69.3381,69.3736,69.2849,69.3026,28524.0
2015-06-08 13:30:00,78.14,78.15,78.01,78.09,20174.0,69.3115,69.3204,69.1962,69.2671,20174.0
2015-06-08 13:40:00,78.09,78.25,78.08,78.2,25662.0,69.2671,69.4091,69.2583,69.3647,25662.0
2015-06-08 13:50:00,78.19,78.25,78.18,78.25,25138.0,69.3558,69.4091,69.347,69.4091,25138.0
2015-06-08 14:00:00,78.25,78.25,78.15,78.2,19936.0,69.4091,69.4091,69.3204,69.3647,19936.0
2015-06-08 14:10:00,78.16,78.25,78.16,78.23,19119.0,69.3292,69.4091,69.3292,69.3913,19119.0
2015-06-08 14:20:00,78.24,78.37,78.22,78.35,18503.0,69.4002,69.5155,69.3824,69.4978,18503.0
2015-06-08 14:30:00,78.36,78.55,78.36,78.53,18415.0,69.5066,69.6752,69.5066,69.6574,18415.0
2015-06-08 14:40:00,78.53,78.64,78.5,78.64,20842.0,69.6574,69.755,69.6308,69.755,20842.0
2015-06-08 14:50:00,78.64,78.68,78.53,78.56,32934.0,69.755,69.7905,69.6574,69.684,32934.0
2015-06-08 15:00:00,78.56,78.56,78.39,78.49,34181.0,69.684,69.684,69.5332,69.6219,34181.0
2015-06-08 15:10:00,78.5,78.55,78.43,78.53,27637.0,69.6308,69.6752,69.5687,69.6574,27637.0
2015-06-08 15:20:00,78.54,78.59,78.44,78.51,35309.0,69.6663,69.7106,69.5776,69.6397,35309.0
2015-06-08 15:30:00,78.51,78.54,78.33,78.35,45455.0,69.6397,69.6663,69.48,69.4978,45455.0
2015-06-08 15:40:00,78.35,78.39,78.28,78.36,72809.0,69.4978,69.5332,69.4357,69.5066,72809.0
2015-06-08 15:50:00,78.35,78.36,78.16,78.19,142584.0,69.4978,69.5066,69.3292,69.3558,142584.0
2015-06-09 09:30:00,77.47,77.63,77.01,77.43,92303.0,68.7172,68.8591,68.3092,68.6817,92303.0
2015-06-09 09:40:00,77.45,77.53,77.2,77.22,49107.0,68.6994,68.7704,68.4777,68.4954,49107.0
2015-06-09 09:50:00,77.2,77.22,77.05,77.07,59768.0,68.4777,68.4954,68.3446,68.3624,59768.0
2015-06-09 10:00:00,77.06,77.07,76.67,76.93,62319.0,68.3535,68.3624,68.0076,68.2382,62319.0
2015-06-09 10:10:00,76.93,77.07,76.89,76.92,35040.0,68.2382,68.3624,68.2027,68.2293,35040.0
2015-06-09 10:20:00,76.92,76.92,76.69,76.72,37902.0,68.2293,68.2293,68.0253,68.0519,37902.0
2015-06-09 10:30:00,76.72,76.74,76.61,76.63,72513.0,68.0519,68.0697,67.9543,67.9721,72513.0
2015-06-09 10:40:00,76.62,76.82,76.6,76.73,50396.0,67.9632,68.1406,67.9455,68.0608,50396.0
2015-06-09 10:50:00,76.74,76.84,76.65,76.69,45135.0,68.0697,68.1584,67.9898,68.0253,45135.0
2015-06-09 11:00:00,76.7,76.77,76.65,76.7,72550.0,68.0342,68.0963,67.9898,68.0342,72550.0
2015-06-09 11:10:00,76.7,76.75,76.68,76.72,44609.0,68.0342,68.0785,68.0164,68.0519,44609.0
2015-06-09 11:20:00,76.7,76.91,76.66,76.86,23464.0,68.0342,68.2205,67.9987,68.1761,23464.0
2015-06-09 11:30:00,76.87,77.2,76.87,77.2,22691.0,68.185,68.4777,68.185,68.4777,22691.0
2015-06-09 11:40:00,77.22,77.43,77.18,77.41,14707.0,68.4954,68.6817,68.4599,68.664,14707.0
2015-06-09 11:50:00,77.38,77.5,77.34,77.5,17432.0,68.6373,68.7438,68.6019,68.7438,17432.0
2015-06-09 12:00:00,77.51,77.65,77.51,77.6,15095.0,68.7527,68.8768,68.7527,68.8325,15095.0
2015-06-09 12:10:00,77.58,77.58,77.35,77.36,15602.0,68.8148,68.8148,68.6107,68.6196,15602.0
2015-06-09 12:20:00,77.35,77.41,77.23,77.25,40500.0,68.6107,68.664,68.5043,68.522,40500.0
2015-06-09 12:30:00,77.25,77.27,77.18,77.22,21122.0,68.522,68.5398,68.4599,68.4954,21122.0
2015-06-09 12:40:00,77.22,77.24,77.16,77.16,14572.0,68.4954,68.5132,68.4422,68.4422,14572.0
2015-06-09 12:50:00,77.15,77.35,77.15,77.35,17187.0,68.4333,68.6107,68.4333,68.6107,17187.0
2015-06-09 13:00:00,77.36,77.47,77.36,77.47,14555.0,68.6196,68.7172,68.6196,68.7172,14555.0
2015-06-09 13:10:00,77.46,77.61,77.46,77.55,22766.0,68.7083,68.8414,68.7083,68.7881,22766.0
2015-06-09 13:20:00,77.55,77.58,77.49,77.55,17670.0,68.7881,68.8148,68.7349,68.7881,17670.0
2015-06-09 13:30:00,77.56,77.65,77.55,77.65,9083.0,68.797,68.8768,68.7881,68.8768,9083.0
2015-06-09 13:40:00,77.63,77.65,77.54,77.54,15574.0,68.8591,68.8768,68.7793,68.7793,15574.0
2015-06-09 13:50:00,77.54,77.56,77.37,77.44,19018.0,68.7793,68.797,68.6285,68.6906,19018.0
2015-06-09 14:00:00,77.45,77.6,77.44,77.54,12196.0,68.6994,68.8325,68.6906,68.7793,12196.0
2015-06-09 14:10:00,77.53,77.57,77.45,77.47,12465.0,68.7704,68.8059,68.6994,68.7172,12465.0
2015-06-09 14:20:00,77.45,77.61,77.45,77.61,23808.0,68.6994,68.8414,68.6994,68.8414,23808.0
2015-06-09 14:30:00,77.6,77.66,77.52,77.62,13209.0,68.8325,68.8857,68.7615,68.8502,13209.0
2015-06-09 14:40:00,77.63,77.7,77.63,77.68,10353.0,68.8591,68.9212,68.8591,68.9035,10353.0
2015-06-09 14:50:00,77.66,77.68,77.47,77.51,17494.0,68.8857,68.9035,68.7172,68.7527,17494.0
2015-06-09 15:00:00,77.51,77.51,77.35,77.36,27419.0,68.7527,68.7527,68.6107,68.6196,27419.0
2015-06-09 15:10:00,77.37,77.4,77.3,77.39,24660.0,68.6285,68.6551,68.5664,68.6462,24660.0
2015-06-09 15:20:00,77.38,77.42,77.2,77.33,59396.0,68.6373,68.6728,68.4777,68.593,59396.0
2015-06-09 15:30:00,77.33,77.53,77.28,77.52,64675.0,68.593,68.7704,68.5486,68.7615,64675.0
2015-06-09 15:40:00,77.52,77.61,77.49,77.6,83877.0,68.7615,68.8414,68.7349,68.8325,83877.0
2015-06-09 15:50:00,77.61,77.74,77.6,77.62,116041.0,68.8414,68.9567,68.8325,68.8502,116041.0
2015-06-10 09:30:00,77.11,77.61,77.11,77.11,118536.0,68.3979,68.8414,68.3979,68.3979,118536.0
2015-06-10 09:40:00,77.14,77.46,77.11,77.41,33140.0,68.4245,68.7083,68.3979,68.664,33140.0
2015-06-10 09:50:00,77.39,77.42,76.88,76.94,60206.0,68.6462,68.6728,68.1938,68.2471,60206.0
2015-06-10 10:00:00,76.97,77.08,76.94,77.04,56087.0,68.2737,68.3712,68.2471,68.3358,56087.0
2015-06-10 10:10:00,77.07,77.3,77.04,77.3,75907.0,68.3624,68.5664,68.3358,68.5664,75907.0
2015-06-10 10:20:00,77.28,77.39,77.16,77.24,65594.0,68.5486,68.6462,68.4422,68.5132,65594.0
2015-06-10 10:30:00,77.24,77.43,77.2,77.35,66762.0,68.5132,68.6817,68.4777,68.6107,66762.0
2015-06-10 10:40:00,77.33,77.44,77.33,77.38,30675.0,68.593,68.6906,68.593,68.6373,30675.0
2015-06-10 10:50:00,77.38,77.41,77.33,77.39,41004.0,68.6373,68.664,68.593,68.6462,41004.0
2015-06-10 11:00:00,77.39,77.52,77.38,77.5,40902.0,68.6462,68.7615,68.6373,68.7438,40902.0
2015-06-10 11:10:00,77.5,77.97,77.49,77.81,80671.0,68.7438,69.1607,68.7349,69.0188,80671.0
2015-06-10 11:20:00,77.79,77.84,77.67,77.8,37494.0,69.001,69.0454,68.8946,69.0099,37494.0
2015-06-10 11:30:00,77.79,77.83,77.72,77.83,34301.0,69.001,69.0365,68.9389,69.0365,34301.0
2015-06-10 11:40:00,77.84,77.94,77.81,77.87,25513.0,69.0454,69.1341,69.0188,69.072,25513.0
2015-06-10 11:50:00,77.9,77.99,77.83,77.88,28770.0,69.0986,69.1784,69.0365,69.0809,28770.0
2015-06-10 12:00:00,77.86,77.87,77.64,77.64,33646.0,69.0631,69.072,68.868,68.868,33646.0
2015-06-10 12:10:00,77.63,77.68,77.48,77.55,32284.0,68.8591,68.9035,68.7261,68.7881,32284.0
2015-06-10 12:20:00,77.55,77.55,77.24,77.24,37008.0,68.7881,68.7881,68.5132,68.5132,37008.0
2015-06-10 12:30:00,77.25,77.3,77.2,77.2,33952.0,68.522,68.5664,68.4777,68.4777,33952.0
2015-06-10 12:40:00,77.21,77.27,77.15,77.23,34173.0,68.4866,68.5398,68.4333,68.5043,34173.0
2015-06-10 12:50:00,77.23,77.23,77.07,77.11,36059.0,68.5043,68.5043,68.3624,68.3979,36059.0
2015-06-10 13:00:00,77.11,77.18,77.04,77.17,30921.0,68.3979,68.4599,68.3358,68.4511,30921.0
2015-06-10 13:10:00,77.19,77.19,77.03,77.04,23516.0,68.4688,68.4688,68.3269,68.3358,23516.0
2015-06-10 13:20:00,77.04,77.13,76.98,77.1,23448.0,68.3358,68.4156,68.2825,68.389,23448.0
2015-06-10 13:30:00,77.09,77.09,76.97,77.06,21422.0,68.3801,68.3801,68.2737,68.3535,21422.0
2015-06-10 13:40:00,77.06,77.27,77.04,77.27,27261.0,68.3535,68.5398,68.3358,68.5398,27261.0
2015-06-10 13:50:00,77.25,77.31,77.22,77.27,25202.0,68.522,68.5753,68.4954,68.5398,25202.0
2015-06-10 14:00:00,77.28,77.47,77.27,77.34,25829.0,68.5486,68.7172,68.5398,68.6019,25829.0
2015-06-10 14:10:00,77.35,77.36,77.24,77.29,34242.0,68.6107,68.6196,68.5132,68.5575,34242.0
2015-06-10 14:20:00,77.29,77.37,77.28,77.34,23520.0,68.5575,68.6285,68.5486,68.6019,23520.0
2015-06-10 14:30:00,77.32,77.36,77.16,77.17,34734.0,68.5841,68.6196,68.4422,68.4511,34734.0
2015-06-10 14:40:00,77.18,77.24,77.11,77.11,32206.0,68.4599,68.5132,68.3979,68.3979,32206.0
2015-06-10 14:50:00,77.1,77.1,76.92,76.95,53150.0,68.389,68.389,68.2293,68.2559,53150.0
2015-06-10 15:00:00,76.95,76.97,76.85,76.93,63994.0,68.2559,68.2737,68.1672,68.2382,63994.0
2015-06-10 15:10:00,76.92,76.94,76.66,76.67,93778.0,68.2293,68.2471,67.9987,68.0076,93778.0
2015-06-10 15:20:00,76.67,76.7,76.48,76.49,111961.0,68.0076,68.0342,67.839,67.8479,111961.0
2015-06-10 15:30:00,76.48,76.53,76.34,76.52,122602.0,67.839,67.8834,67.7149,67.8745,122602.0
2015-06-10 15:40:00,76.52,76.74,76.47,76.7,173132.0,67.8745,68.0697,67.8302,68.0342,173132.0
2015-06-10 15:50:00,76.7,76.76,76.57,76.61,239161.0,68.0342,68.0874,67.9189,67.9543,239161.0
2015-06-11 09:30:00,77.08,77.35,76.75,77.05,63941.0,68.3712,68.6107,68.0785,68.3446,63941.0
2015-06-11 09:40:00,77.05,77.19,76.86,76.96,53910.0,68.3446,68.4688,68.1761,68.2648,53910.0
2015-06-11 09:50:00,77.0,77.33,77.0,77.17,57794.0,68.3003,68.593,68.3003,68.4511,57794.0
2015-06-11 10:00:00,77.16,77.2,76.99,77.05,44822.0,68.4422,68.4777,68.2914,68.3446,44822.0
2015-06-11 10:10:00,77.05,77.42,77.04,77.42,45994.0,68.3446,68.6728,68.3358,68.6728,45994.0
2015-06-11 10:20:00,77.41,77.46,77.32,77.43,17339.0,68.664,68.7083,68.5841,68.6817,17339.0
2015-06-11 10:30:00,77.45,77.45,77.13,77.26,19490.0,68.6994,68.6994,68.4156,68.5309,19490.0
2015-06-11 10:40:00,77.24,77.29,77.1,77.28,28248.0,68.5132,68.5575,68.389,68.5486,28248.0
2015-06-11 10:50:00,77.26,77.26,77.09,77.11,34992.0,68.5309,68.5309,68.3801,68.3979,34992.0
2015-06-11 11:00:00,77.09,77.29,76.97,77.29,21759.0,68.3801,68.5575,68.2737,68.5575,21759.0
2015-06-11 11:10:00,77.29,77.3,77.16,77.16,23060.0,68.5575,68.5664,68.4422,68.4422,23060.0
2015-06-11 11:20:00,77.16,77.17,77.1,77.13,17457.0,68.4422,68.4511,68.389,68.4156,17457.0
2015-06-11 11:30:00,77.14,77.26,77.09,77.26,18799.0,68.4245,68.5309,68.3801,68.5309,18799.0
2015-06-11 11:40:00,77.24,77.31,77.21,77.26,24731.0,68.5132,68.5753,68.4866,68.5309,24731.0
2015-06-11 11:50:00,77.27,77.29,77.21,77.23,15103.0,68.5398,68.5575,68.4866,68.5043,15103.0
2015-06-11 12:00:00,77.23,77.3,77.23,77.28,12369.0,68.5043,68.5664,68.5043,68.5486,12369.0
2015-06-11 12:10:00,77.28,77.3,77.25,77.3,13071.0,68.5486,68.5664,68.522,68.5664,13071.0
2015-06-11 12:20:00,77.29,77.3,77.23,77.28,12872.0,68.5575,68.5664,68.5043,68.5486,12872.0
2015-06-11 12:30:00,77.3,77.51,77.29,77.47,21971.0,68.5664,68.7527,68.5575,68.7172,21971.0
2015-06-11 12:40:00,77.45,77.5,77.41,77.41,11982.0,68.6994,68.7438,68.664,68.664,11982.0
2015-06-11 12:50:00,77.42,77.48,77.41,77.48,8437.0,68.6728,68.7261,68.664,68.7261,8437.0
2015-06-11 13:00:00,77.47,77.55,77.41,77.52,13232.0,68.7172,68.7881,68.664,68.7615,13232.0
2015-06-11 13:10:00,77.52,77.55,77.44,77.54,11121.0,68.7615,68.7881,68.6906,68.7793,11121.0
2015-06-11 13:20:00,77.56,77.6,77.52,77.55,14846.0,68.797,68.8325,68.7615,68.7881,14846.0
2015-06-11 13:30:00,77.55,77.59,77.51,77.52,10020.0,68.7881,68.8236,68.7527,68.7615,10020.0
2015-06-11 13:40:00,77.52,77.64,77.52,77.55,16607.0,68.7615,68.868,68.7615,68.7881,16607.0
2015-06-11 13:50:00,77.56,77.64,77.51,77.64,12887.0,68.797,68.868,68.7527,68.868,12887.0
2015-06-11 14:00:00,77.62,77.68,77.57,77.6,21816.0,68.8502,68.9035,68.8059,68.8325,21816.0
2015-06-11 14:10:00,77.62,77.66,77.54,77.55,15747.0,68.8502,68.8857,68.7793,68.7881,15747.0
2015-06-11 14:20:00,77.53,77.64,77.53,77.61,12752.0,68.7704,68.868,68.7704,68.8414,12752.0
2015-06-11 14:30:00,77.62,77.67,77.61,77.65,17319.0,68.8502,68.8946,68.8414,68.8768,17319.0
2015-06-11 14:40:00,77.64,77.65,77.56,77.61,57619.0,68.868,68.8768,68.797,68.8414,57619.0
2015-06-11 14:50:00,77.61,77.69,77.48,77.52,42743.0,68.8414,68.9123,68.7261,68.7615,42743.0
2015-06-11 15:00:00,77.51,77.64,77.44,77.6,31956.0,68.7527,68.868,68.6906,68.8325,31956.0
2015-06-11 15:10:00,77.59,77.66,77.56,77.6,29939.0,68.8236,68.8857,68.797,68.8325,29939.0
2015-06-11 15:20:00,77.61,77.72,77.61,77.61,51016.0,68.8414,68.9389,68.8414,68.8414,51016.0
2015-06-11 15:30:00,77.61,77.69,77.55,77.61,39751.0,68.8414,68.9123,68.7881,68.8414,39751.0
2015-06-11 15:40:00,77.61,77.71,77.6,77.67,81222.0,68.8414,68.9301,68.8325,68.8946,81222.0
2015-06-11 15:50:00,77.67,77.7,77.57,77.65,170044.0,68.8946,68.9212,68.8059,68.8768,170044.0
2015-06-12 09:30:00,77.1,77.49,77.08,77.24,48734.0,68.389,68.7349,68.3712,68.5132,48734.0
2015-06-12 09:40:00,77.24,77.25,76.69,76.94,22966.0,68.5132,68.522,68.0253,68.2471,22966.0
2015-06-12 09:50:00,76.95,77.16,76.93,77.0,14829.0,68.2559,68.4422,68.2382,68.3003,14829.0
2015-06-12 10:00:00,77.04,77.09,76.86,77.01,13974.0,68.3358,68.3801,68.1761,68.3092,13974.0
2015-06-12 10:10:00,77.03,77.31,77.02,77.27,39582.0,68.3269,68.5753,68.318,68.5398,39582.0
2015-06-12 10:20:00,77.29,77.43,77.2,77.37,28227.0,68.5575,68.6817,68.4777,68.6285,28227.0
2015-06-12 10:30:00,77.36,77.36,76.89,77.01,15754.0,68.6196,68.6196,68.2027,68.3092,15754.0
2015-06-12 10:40:00,77.03,77.06,76.9,77.0,13657.0,68.3269,68.3535,68.2116,68.3003,13657.0
2015-06-12 10:50:00,76.98,77.0,76.69,76.69,21598.0,68.2825,68.3003,68.0253,68.0253,21598.0
2015-06-12 11:00:00,76.68,76.93,76.66,76.83,14000.0,68.0164,68.2382,67.9987,68.1495,14000.0
2015-06-12 11:10:00,76.85,77.15,76.81,77.14,26292.0,68.1672,68.4333,68.1317,68.4245,26292.0
2015-06-12 11:20:00,77.14,77.39,77.14,77.32,14024.0,68.4245,68.6462,68.4245,68.5841,14024.0
2015-06-12 11:30:00,77.32,77.36,77.23,77.29,12000.0,68.5841,68.6196,68.5043,68.5575,12000.0
2015-06-12 11:40:00,77.28,77.36,77.11,77.17,15400.0,68.5486,68.6196,68.3979,68.4511,15400.0
2015-06-12 11:50:00,77.19,77.3,77.13,77.18,14239.0,68.4688,68.5664,68.4156,68.4599,14239.0
2015-06-12 12:00:00,77.19,77.33,77.19,77.26,13695.0,68.4688,68.593,68.4688,68.5309,13695.0
2015-06-12 12:10:00,77.24,77.34,77.2,77.34,10300.0,68.5132,68.6019,68.4777,68.6019,10300.0
2015-06-12 12:20:00,77.35,77.44,77.33,77.38,8994.0,68.6107,68.6906,68.593,68.6373,8994.0
2015-06-12 12:30:00,77.38,77.43,77.32,77.43,9816.0,68.6373,68.6817,68.5841,68.6817,9816.0
2015-06-12 12:40:00,77.45,77.45,77.2,77.21,10516.0,68.6994,68.6994,68.4777,68.4866,10516.0
2015-06-12 12:50:00,77.22,77.27,77.02,77.04,10506.0,68.4954,68.5398,68.318,68.3358,10506.0
2015-06-12 13:00:00,77.03,77.1,77.02,77.08,13788.0,68.3269,68.389,68.318,68.3712,13788.0
2015-06-12 13:10:00,77.12,77.15,77.01,77.05,10510.0,68.4067,68.4333,68.3092,68.3446,10510.0
2015-06-12 13:20:00,77.06,77.13,77.01,77.09,14413.0,68.3535,68.4156,68.3092,68.3801,14413.0
2015-06-12 13:30:00,77.09,77.23,77.07,77.18,17256.0,68.3801,68.5043,68.3624,68.4599,17256.0
2015-06-12 13:40:00,77.16,77.2,77.03,77.06,47311.0,68.4422,68.4777,68.3269,68.3535,47311.0
2015-06-12 13:50:00,77.04,77.26,77.04,77.26,8430.0,68.3358,68.5309,68.3358,68.5309,8430.0
2015-06-12 14:00:00,77.25,77.25,76.97,77.0,17878.0,68.522,68.522,68.2737,68.3003,17878.0
2015-06-12 14:10:00,77.0,77.05,76.98,77.01,14274.0,68.3003,68.3446,68.2825,68.3092,14274.0
2015-06-12 14:20:00,77.02,77.06,76.87,76.87,17305.0,68.318,68.3535,68.185,68.185,17305.0
2015-06-12 14:30:00,76.85,76.86,76.66,76.7,19800.0,68.1672,68.1761,67.9987,68.0342,19800.0
2015-06-12 14:40:00,76.71,76.74,76.68,76.7,24647.0,68.043,68.0697,68.0164,68.0342,24647.0
2015-06-12 14:50:00,76.71,76.79,76.67,76.68,18466.0,68.043,68.114,68.0076,68.0164,18466.0
2015-06-12 15:00:00,76.68,76.77,76.65,76.71,24939.0,68.0164,68.0963,67.9898,68.043,24939.0
2015-06-12 15:10:00,76.72,76.76,76.67,76.7,26411.0,68.0519,68.0874,68.0076,68.0342,26411.0
2015-06-12 15:20:00,76.71,76.86,76.7,76.85,28374.0,68.043,68.1761,68.0342,68.1672,28374.0
2015-06-12 15:30:00,76.84,76.89,76.74,76.76,45366.0,68.1584,68.2027,68.0697,68.0874,45366.0
2015-06-12 15:40:00,76.75,76.89,76.72,76.83,53178.0,68.0785,68.2027,68.0519,68.1495,53178.0
2015-06-12 15:50:00,76.82,76.9,76.77,76.82,97064.0,68.1406,68.2116,68.0963,68.1406,97064.0
2015-06-15 09:30:00,75.92,76.08,75.6,75.93,73865.0,67.3423,67.4842,67.0585,67.3512,73865.0
2015-06-15 09:40:00,75.94,76.09,75.61,75.65,35305.0,67.36,67.4931,67.0673,67.1028,35305.0
2015-06-15 09:50:00,75.64,75.83,75.58,75.65,36141.0,67.0939,67.2625,67.0407,67.1028,36141.0
2015-06-15 10:00:00,75.64,75.89,75.61,75.83,55014.0,67.0939,67.3157,67.0673,67.2625,55014.0
2015-06-15 10:10:00,75.83,75.94,75.78,75.83,34576.0,67.2625,67.36,67.2181,67.2625,34576.0
2015-06-15 10:20:00,75.84,75.94,75.72,75.82,34588.0,67.2713,67.36,67.1649,67.2536,34588.0
2015-06-15 10:30:00,75.79,75.86,75.51,75.84,32192.0,67.227,67.2891,66.9786,67.2713,32192.0
2015-06-15 10:40:00,75.87,76.13,75.82,76.09,27327.0,67.298,67.5286,67.2536,67.4931,27327.0
2015-06-15 10:50:00,76.12,76.35,76.06,76.33,24969.0,67.5197,67.7237,67.4665,67.706,24969.0
2015-06-15 11:00:00,76.36,76.52,76.31,76.44,31742.0,67.7326,67.8745,67.6882,67.8036,31742.0
2015-06-15 11:10:00,76.48,76.67,76.48,76.53,21895.0,67.839,68.0076,67.839,67.8834,21895.0
2015-06-15 11:20:00,76.53,76.61,76.22,76.25,20664.0,67.8834,67.9543,67.6084,67.635,20664.0
2015-06-15 11:30:00,76.23,76.51,76.23,76.49,21423.0,67.6173,67.8656,67.6173,67.8479,21423.0
2015-06-15 11:40:00,76.49,76.75,76.49,76.75,14073.0,67.8479,68.0785,67.8479,68.0785,14073.0
2015-06-15 11:50:00,76.75,76.78,76.43,76.55,23099.0,68.0785,68.1051,67.7947,67.9011,23099.0
2015-06-15 12:00:00,76.57,76.68,76.54,76.66,13300.0,67.9189,68.0164,67.8923,67.9987,13300.0
2015-06-15 12:10:00,76.67,76.71,76.59,76.62,17826.0,68.0076,68.043,67.9366,67.9632,17826.0
2015-06-15 12:20:00,76.65,76.71,76.52,76.58,13813.0,67.9898,68.043,67.8745,67.9277,13813.0
2015-06-15 12:30:00,76.56,76.67,76.49,76.53,9784.0,67.91,68.0076,67.8479,67.8834,9784.0
2015-06-15 12:40:00,76.5,76.74,76.5,76.74,10351.0,67.8568,68.0697,67.8568,68.0697,10351.0
2015-06-15 12:50:00,76.75,76.78,76.68,76.75,9657.0,68.0785,68.1051,68.0164,68.0785,9657.0
2015-06-15 13:00:00,76.77,76.83,76.61,76.66,22566.0,68.0963,68.1495,67.9543,67.9987,22566.0
2015-06-15 13:10:00,76.64,76.65,76.56,76.6,11588.0,67.981,67.9898,67.91,67.9455,11588.0
2015-06-15 13:20:00,76.61,76.69,76.58,76.58,14851.0,67.9543,68.0253,67.9277,67.9277,14851.0
2015-06-15 13:30:00,76.56,76.73,76.55,76.6,16852.0,67.91,68.0608,67.9011,67.9455,16852.0
2015-06-15 13:40:00,76.57,76.6,76.4,76.45,13622.0,67.9189,67.9455,67.7681,67.8124,13622.0
2015-06-15 13:50:00,76.48,76.74,76.42,76.57,22317.0,67.839,68.0697,67.7858,67.9189,22317.0
2015-06-15 14:00:00,76.57,76.67,76.44,76.48,25706.0,67.9189,68.0076,67.8036,67.839,25706.0
2015-06-15 14:10:00,76.5,76.76,76.47,76.65,26368.0,67.8568,68.0874,67.8302,67.9898,26368.0
2015-06-15 14:20:00,76.64,76.76,76.64,76.68,13400.0,67.981,68.0874,67.981,68.0164,13400.0
2015-06-15 14:30:00,76.69,76.75,76.65,76.68,18156.0,68.0253,68.0785,67.9898,68.0164,18156.0
2015-06-15 14:40:00,76.69,76.81,76.65,76.73,16573.0,68.0253,68.1317,67.9898,68.0608,16573.0
2015-06-15 14:50:00,76.71,76.72,76.48,76.49,27088.0,68.043,68.0519,67.839,67.8479,27088.0
2015-06-15 15:00:00,76.51,76.55,76.46,76.47,28361.0,67.8656,67.9011,67.8213,67.8302,28361.0
2015-06-15 15:10:00,76.47,76.57,76.41,76.47,48837.0,67.8302,67.9189,67.7769,67.8302,48837.0
2015-06-15 15:20:00,76.49,76.54,76.42,76.51,38583.0,67.8479,67.8923,67.7858,67.8656,38583.0
2015-06-15 15:30:00,76.53,76.59,76.5,76.57,54919.0,67.8834,67.9366,67.8568,67.9189,54919.0
2015-06-15 15:40:00,76.57,76.76,76.56,76.71,70763.0,67.9189,68.0874,67.91,68.043,70763.0
2015-06-15 15:50:00,76.7,76.74,76.62,76.66,101772.0,68.0342,68.0697,67.9632,67.9987,101772.0
2015-06-16 09:30:00,76.38,76.83,76.29,76.74,85597.0,67.7503,68.1495,67.6705,68.0697,85597.0
2015-06-16 09:40:00,76.81,76.93,76.57,76.57,27726.0,68.1317,68.2382,67.9189,67.9189,27726.0
2015-06-16 09:50:00,76.55,76.6,76.32,76.55,13442.0,67.9011,67.9455,67.6971,67.9011,13442.0
2015-06-16 10:00:00,76.57,76.67,76.36,76.4,31429.0,67.9189,68.0076,67.7326,67.7681,31429.0
2015-06-16 10:10:00,76.42,76.45,76.23,76.27,47281.0,67.7858,67.8124,67.6173,67.6528,47281.0
2015-06-16 10:20:00,76.27,76.43,76.26,76.41,21561.0,67.6528,67.7947,67.6439,67.7769,21561.0
2015-06-16 10:30:00,76.4,76.5,76.34,76.4,12665.0,67.7681,67.8568,67.7149,67.7681,12665.0
2015-06-16 10:40:00,76.4,76.62,76.33,76.62,26661.0,67.7681,67.9632,67.706,67.9632,26661.0
2015-06-16 10:50:00,76.63,76.63,76.51,76.63,21627.0,67.9721,67.9721,67.8656,67.9721,21627.0
2015-06-16 11:00:00,76.61,76.66,76.55,76.58,22171.0,67.9543,67.9987,67.9011,67.9277,22171.0
2015-06-16 11:10:00,76.56,76.8,76.56,76.74,32861.0,67.91,68.1229,67.91,68.0697,32861.0
2015-06-16 11:20:00,76.78,76.89,76.77,76.87,14927.0,68.1051,68.2027,68.0963,68.185,14927.0
2015-06-16 11:30:00,76.87,76.92,76.78,76.78,12431.0,68.185,68.2293,68.1051,68.1051,12431.0
2015-06-16 11:40:00,76.78,76.81,76.7,76.81,15791.0,68.1051,68.1317,68.0342,68.1317,15791.0
2015-06-16 11:50:00,76.83,76.91,76.74,76.83,19577.0,68.1495,68.2205,68.0697,68.1495,19577.0
2015-06-16 12:00:00,76.85,76.91,76.75,76.91,9035.0,68.1672,68.2205,68.0785,68.2205,9035.0
2015-06-16 12:10:00,76.92,77.01,76.88,76.99,17504.0,68.2293,68.3092,68.1938,68.2914,17504.0
2015-06-16 12:20:00,77.01,77.11,76.98,77.03,17901.0,68.3092,68.3979,68.2825,68.3269,17901.0
2015-06-16 12:30:00,77.0,77.14,76.99,77.04,14831.0,68.3003,68.4245,68.2914,68.3358,14831.0
2015-06-16 12:40:00,77.04,77.13,77.0,77.11,25148.0,68.3358,68.4156,68.3003,68.3979,25148.0
2015-06-16 12:50:00,77.1,77.1,76.96,77.05,13956.0,68.389,68.389,68.2648,68.3446,13956.0
2015-06-16 13:00:00,77.06,77.15,77.04,77.05,9470.0,68.3535,68.4333,68.3358,68.3446,9470.0
2015-06-16 13:10:00,77.01,77.09,76.92,77.07,8700.0,68.3092,68.3801,68.2293,68.3624,8700.0
2015-06-16 13:20:00,77.04,77.15,77.04,77.09,13242.0,68.3358,68.4333,68.3358,68.3801,13242.0
2015-06-16 13:30:00,77.07,77.14,77.01,77.11,18610.0,68.3624,68.4245,68.3092,68.3979,18610.0
2015-06-16 13:40:00,77.12,77.15,76.97,77.05,10111.0,68.4067,68.4333,68.2737,68.3446,10111.0
2015-06-16 13:50:00,77.04,77.05,76.95,77.0,12601.0,68.3358,68.3446,68.2559,68.3003,12601.0
2015-06-16 14:00:00,77.0,77.08,76.96,77.07,21527.0,68.3003,68.3712,68.2648,68.3624,21527.0
2015-06-16 14:10:00,77.06,77.17,77.01,77.15,23383.0,68.3535,68.4511,68.3092,68.4333,23383.0
2015-06-16 14:20:00,77.16,77.22,77.11,77.18,15150.0,68.4422,68.4954,68.3979,68.4599,15150.0
2015-06-16 14:30:00,77.18,77.18,77.08,77.1,12586.0,68.4599,68.4599,68.3712,68.389,12586.0
2015-06-16 14:40:00,77.1,77.17,77.09,77.12,11625.0,68.389,68.4511,68.3801,68.4067,11625.0
2015-06-16 14:50:00,77.15,77.18,77.08,77.09,13841.0,68.4333,68.4599,68.3712,68.3801,13841.0
2015-06-16 15:00:00,77.09,77.09,76.91,76.98,18770.0,68.3801,68.3801,68.2205,68.2825,18770.0
2015-06-16 15:10:00,76.99,77.04,76.9,76.96,26075.0,68.2914,68.3358,68.2116,68.2648,26075.0
2015-06-16 15:20:00,76.96,77.01,76.91,76.93,21566.0,68.2648,68.3092,68.2205,68.2382,21566.0
2015-06-16 15:30:00,76.95,77.08,76.95,77.08,45872.0,68.2559,68.3712,68.2559,68.3712,45872.0
2015-06-16 15:40:00,77.08,77.12,76.96,77.07,48438.0,68.3712,68.4067,68.2648,68.3624,48438.0
2015-06-16 15:50:00,77.08,77.09,76.9,77.02,91240.0,68.3712,68.3801,68.2116,68.318,91240.0
2015-06-17 09:30:00,77.03,77.16,76.88,77.06,47167.0,68.3269,68.4422,68.1938,68.3535,47167.0
2015-06-17 09:40:00,77.03,77.38,77.0,77.11,48891.0,68.3269,68.6373,68.3003,68.3979,48891.0
2015-06-17 09:50:00,77.11,77.19,76.94,77.0,34325.0,68.3979,68.4688,68.2471,68.3003,34325.0
2015-06-17 10:00:00,76.95,77.07,76.82,77.06,88225.0,68.2559,68.3624,68.1406,68.3535,88225.0
2015-06-17 10:10:00,77.04,77.09,77.0,77.07,30123.0,68.3358,68.3801,68.3003,68.3624,30123.0
2015-06-17 10:20:00,77.07,77.14,77.0,77.09,29817.0,68.3624,68.4245,68.3003,68.3801,29817.0
2015-06-17 10:30:00,77.07,77.29,76.99,76.99,23982.0,68.3624,68.5575,68.2914,68.2914,23982.0
2015-06-17 10:40:00,77.0,77.16,77.0,77.12,15065.0,68.3003,68.4422,68.3003,68.4067,15065.0
2015-06-17 10:50:00,77.17,77.33,77.13,77.2,24170.0,68.4511,68.593,68.4156,68.4777,24170.0
2015-06-17 11:00:00,77.24,77.27,77.12,77.2,12176.0,68.5132,68.5398,68.4067,68.4777,12176.0
2015-06-17 11:10:00,77.26,77.26,77.12,77.13,33625.0,68.5309,68.5309,68.4067,68.4156,33625.0
2015-06-17 11:20:00,77.13,77.19,77.12,77.14,21349.0,68.4156,68.4688,68.4067,68.4245,21349.0
2015-06-17 11:30:00,77.15,77.15,76.76,76.76,59228.0,68.4333,68.4333,68.0874,68.0874,59228.0
2015-06-17 11:40:00,76.74,76.99,76.74,76.99,14329.0,68.0697,68.2914,68.0697,68.2914,14329.0
2015-06-17 11:50:00,76.98,77.03,76.85,76.9,20199.0,68.2825,68.3269,68.1672,68.2116,20199.0
2015-06-17 12:00:00,76.91,76.91,76.7,76.8,24163.0,68.2205,68.2205,68.0342,68.1229,24163.0
2015-06-17 12:10:00,76.81,76.81,76.59,76.6,24542.0,68.1317,68.1317,67.9366,67.9455,24542.0
2015-06-17 12:20:00,76.6,76.72,76.6,76.72,9580.0,67.9455,68.0519,67.9455,68.0519,9580.0
2015-06-17 12:30:00,76.72,76.82,76.71,76.77,14504.0,68.0519,68.1406,68.043,68.0963,14504.0
2015-06-17 12:40:00,76.76,76.82,76.59,76.66,26074.0,68.0874,68.1406,67.9366,67.9987,26074.0
2015-06-17 12:50:00,76.66,76.66,76.56,76.62,18355.0,67.9987,67.9987,67.91,67.9632,18355.0
2015-06-17 13:00:00,76.64,76.77,76.64,76.75,9889.0,67.981,68.0963,67.981,68.0785,9889.0
2015-06-17 13:10:00,76.78,76.85,76.7,76.72,13557.0,68.1051,68.1672,68.0342,68.0519,13557.0
2015-06-17 13:20:00,76.73,76.74,76.64,76.64,10552.0,68.0608,68.0697,67.981,67.981,10552.0
2015-06-17 13:30:00,76.61,76.78,76.59,76.72,26459.0,67.9543,68.1051,67.9366,68.0519,26459.0
2015-06-17 13:40:00,76.74,76.9,76.71,76.9,28677.0,68.0697,68.2116,68.043,68.2116,28677.0
2015-06-17 13:50:00,76.89,77.02,76.83,76.83,29307.0,68.2027,68.318,68.1495,68.1495,29307.0
2015-06-17 14:00:00,76.78,77.14,76.55,77.11,75365.0,68.1051,68.4245,67.9011,68.3979,75365.0
2015-06-17 14:10:00,77.12,77.17,77.01,77.05,19199.0,68.4067,68.4511,68.3092,68.3446,19199.0
2015-06-17 14:20:00,77.07,77.07,76.88,76.93,24265.0,68.3624,68.3624,68.1938,68.2382,24265.0
2015-06-17 14:30:00,76.89,77.08,76.85,77.01,55743.0,68.2027,68.3712,68.1672,68.3092,55743.0
2015-06-17 14:40:00,77.04,77.24,76.97,77.13,94415.0,68.3358,68.5132,68.2737,68.4156,94415.0
2015-06-17 14:50:00,77.12,77.36,77.12,77.2,29495.0,68.4067,68.6196,68.4067,68.4777,29495.0
2015-06-17 15:00:00,77.23,77.26,77.05,77.06,49990.0,68.5043,68.5309,68.3446,68.3535,49990.0
2015-06-17 15:10:00,77.05,77.11,76.98,77.01,72658.0,68.3446,68.3979,68.2825,68.3092,72658.0
2015-06-17 15:20:00,77.01,77.06,76.95,77.03,102603.0,68.3092,68.3535,68.2559,68.3269,102603.0
2015-06-17 15:30:00,77.04,77.13,77.01,77.1,54703.0,68.3358,68.4156,68.3092,68.389,54703.0
2015-06-17 15:40:00,77.09,77.12,76.98,77.04,75042.0,68.3801,68.4067,68.2825,68.3358,75042.0
2015-06-17 15:50:00,77.04,77.11,77.02,77.04,96604.0,68.3358,68.3979,68.318,68.3358,96604.0
2015-06-18 09:30:00,77.22,78.05,77.22,77.93,68787.0,68.4954,69.2317,68.4954,69.1252,68787.0
2015-06-18 09:40:00,77.94,78.29,77.79,78.23,50507.0,69.1341,69.4445,69.001,69.3913,50507.0
2015-06-18 09:50:00,78.24,78.39,77.87,78.08,67808.0,69.4002,69.5332,69.072,69.2583,67808.0
2015-06-18 10:00:00,78.07,78.57,78.07,78.48,36830.0,69.2494,69.6929,69.2494,69.6131,36830.0
2015-06-18 10:10:00,78.47,78.57,78.27,78.37,51036.0,69.6042,69.6929,69.4268,69.5155,51036.0
2015-06-18 10:20:00,78.38,78.48,78.27,78.4,38408.0,69.5244,69.6131,69.4268,69.5421,38408.0
2015-06-18 10:30:00,78.41,78.74,78.4,78.73,58754.0,69.551,69.8437,69.5421,69.8348,58754.0
2015-06-18 10:40:00,78.74,78.82,78.61,78.81,43918.0,69.8437,69.9147,69.7284,69.9058,43918.0
2015-06-18 10:50:00,78.87,79.0,78.85,78.87,19951.0,69.959,70.0743,69.9413,69.959,19951.0
2015-06-18 11:00:00,78.86,79.19,78.83,79.09,88138.0,69.9501,70.2428,69.9235,70.1541,88138.0
2015-06-18 11:10:00,79.09,79.34,79.08,79.17,116786.0,70.1541,70.3759,70.1453,70.2251,116786.0
2015-06-18 11:20:00,79.18,79.31,79.09,79.2,36838.0,70.234,70.3493,70.1541,70.2517,36838.0
2015-06-18 11:30:00,79.2,79.42,79.2,79.4,16435.0,70.2517,70.4469,70.2517,70.4291,16435.0
2015-06-18 11:40:00,79.4,79.41,79.18,79.19,31993.0,70.4291,70.438,70.234,70.2428,31993.0
2015-06-18 11:50:00,79.2,79.35,79.15,79.29,118222.0,70.2517,70.3848,70.2074,70.3316,118222.0
2015-06-18 12:00:00,79.3,79.4,79.25,79.35,16115.0,70.3404,70.4291,70.2961,70.3848,16115.0
2015-06-18 12:10:00,79.37,79.45,79.33,79.36,20374.0,70.4025,70.4735,70.367,70.3936,20374.0
2015-06-18 12:20:00,79.36,79.49,79.21,79.37,26307.0,70.3936,70.509,70.2606,70.4025,26307.0
2015-06-18 12:30:00,79.4,79.58,79.35,79.5,19909.0,70.4291,70.5888,70.3848,70.5178,19909.0
2015-06-18 12:40:00,79.48,79.51,79.39,79.4,11801.0,70.5001,70.5267,70.4203,70.4291,11801.0
2015-06-18 12:50:00,79.41,79.5,79.36,79.39,15156.0,70.438,70.5178,70.3936,70.4203,15156.0
2015-06-18 13:00:00,79.42,79.49,79.33,79.34,13087.0,70.4469,70.509,70.367,70.3759,13087.0
2015-06-18 13:10:00,79.32,79.54,79.3,79.31,26272.0,70.3582,70.5533,70.3404,70.3493,26272.0
2015-06-18 13:20:00,79.33,79.44,79.21,79.34,17900.0,70.367,70.4646,70.2606,70.3759,17900.0
2015-06-18 13:30:00,79.32,79.39,79.27,79.34,18937.0,70.3582,70.4203,70.3138,70.3759,18937.0
2015-06-18 13:40:00,79.35,79.51,79.34,79.44,31696.0,70.3848,70.5267,70.3759,70.4646,31696.0
2015-06-18 13:50:00,79.45,79.54,79.45,79.5,19033.0,70.4735,70.5533,70.4735,70.5178,19033.0
2015-06-18 14:00:00,79.47,79.6,79.44,79.53,42522.0,70.4912,70.6065,70.4646,70.5444,42522.0
2015-06-18 14:10:00,79.55,79.56,79.4,79.51,14095.0,70.5622,70.571,70.4291,70.5267,14095.0
2015-06-18 14:20:00,79.51,79.59,79.49,79.54,20816.0,70.5267,70.5977,70.509,70.5533,20816.0
2015-06-18 14:30:00,79.56,79.7,79.56,79.7,27147.0,70.571,70.6952,70.571,70.6952,27147.0
2015-06-18 14:40:00,79.7,79.8,79.69,79.75,29683.0,70.6952,70.7839,70.6864,70.7396,29683.0
2015-06-18 14:50:00,79.75,79.86,79.73,79.82,34449.0,70.7396,70.8372,70.7218,70.8017,34449.0
2015-06-18 15:00:00,79.82,79.86,79.7,79.7,33544.0,70.8017,70.8372,70.6952,70.6952,33544.0
2015-06-18 15:10:00,79.69,79.75,79.56,79.57,63082.0,70.6864,70.7396,70.571,70.5799,63082.0
2015-06-18 15:20:00,79.57,79.68,79.5,79.68,60468.0,70.5799,70.6775,70.5178,70.6775,60468.0
2015-06-18 15:30:00,79.68,79.72,79.51,79.57,67478.0,70.6775,70.713,70.5267,70.5799,67478.0
2015-06-18 15:40:00,79.58,79.7,79.57,79.64,90268.0,70.5888,70.6952,70.5799,70.642,90268.0
2015-06-18 15:50:00,79.63,79.67,79.57,79.61,148788.0,70.6331,70.6686,70.5799,70.6154,148788.0
2015-06-19 09:30:00,79.21,79.8,79.18,79.62,252976.0,70.2606,70.7839,70.234,70.6243,252976.0
2015-06-19 09:40:00,79.62,79.9,79.55,79.64,49863.0,70.6243,70.8726,70.5622,70.642,49863.0
2015-06-19 09:50:00,79.64,79.85,79.6,79.77,40204.0,70.642,70.8283,70.6065,70.7573,40204.0
2015-06-19 10:00:00,79.74,79.88,79.67,79.83,47952.0,70.7307,70.8549,70.6686,70.8105,47952.0
2015-06-19 10:10:00,79.83,79.86,79.82,79.84,52550.0,70.8105,70.8372,70.8017,70.8194,52550.0
2015-06-19 10:20:00,79.84,79.98,79.84,79.9,42128.0,70.8194,70.9436,70.8194,70.8726,42128.0
2015-06-19 10:30:00,79.9,79.92,79.82,79.89,43267.0,70.8726,70.8904,70.8017,70.8638,43267.0
2015-06-19 10:40:00,79.89,79.91,79.86,79.89,36641.0,70.8638,70.8815,70.8372,70.8638,36641.0
2015-06-19 10:50:00,79.89,79.91,79.8,79.9,66104.0,70.8638,70.8815,70.7839,70.8726,66104.0
2015-06-19 11:00:00,79.9,79.93,79.86,79.9,42968.0,70.8726,70.8992,70.8372,70.8726,42968.0
2015-06-19 11:10:00,79.9,80.13,79.9,80.13,42754.0,70.8726,71.0766,70.8726,71.0766,42754.0
2015-06-19 11:20:00,80.13,80.13,80.02,80.06,21979.0,71.0766,71.0766,70.9791,71.0146,21979.0
2015-06-19 11:30:00,80.06,80.08,79.89,79.9,158420.0,71.0146,71.0323,70.8638,70.8726,158420.0
2015-06-19 11:40:00,79.88,79.95,79.66,79.79,35419.0,70.8549,70.917,70.6597,70.7751,35419.0
2015-06-19 11:50:00,79.8,79.8,79.63,79.65,24411.0,70.7839,70.7839,70.6331,70.6509,24411.0
2015-06-19 12:00:00,79.63,79.71,79.63,79.65,33585.0,70.6331,70.7041,70.6331,70.6509,33585.0
2015-06-19 12:10:00,79.64,79.75,79.63,79.74,19834.0,70.642,70.7396,70.6331,70.7307,19834.0
2015-06-19 12:20:00,79.75,79.78,79.72,79.73,19949.0,70.7396,70.7662,70.713,70.7218,19949.0
2015-06-19 12:30:00,79.73,79.79,79.71,79.76,22199.0,70.7218,70.7751,70.7041,70.7484,22199.0
2015-06-19 12:40:00,79.76,79.77,79.71,79.73,20401.0,70.7484,70.7573,70.7041,70.7218,20401.0
2015-06-19 12:50:00,79.71,79.73,79.7,79.72,22040.0,70.7041,70.7218,70.6952,70.713,22040.0
2015-06-19 13:00:00,79.72,79.89,79.71,79.86,18875.0,70.713,70.8638,70.7041,70.8372,18875.0
2015-06-19 13:10:00,79.88,79.94,79.85,79.9,21392.0,70.8549,70.9081,70.8283,70.8726,21392.0
2015-06-19 13:20:00,79.9,79.96,79.89,79.94,15986.0,70.8726,70.9259,70.8638,70.9081,15986.0
2015-06-19 13:30:00,79.94,80.01,79.93,79.99,24226.0,70.9081,70.9702,70.8992,70.9525,24226.0
2015-06-19 13:40:00,80.0,80.16,80.0,80.14,41793.0,70.9613,71.1033,70.9613,71.0855,41793.0
2015-06-19 13:50:00,80.15,80.17,80.08,80.13,20305.0,71.0944,71.1121,71.0323,71.0766,20305.0
2015-06-19 14:00:00,80.13,80.13,80.06,80.09,20674.0,71.0766,71.0766,71.0146,71.0412,20674.0
2015-06-19 14:10:00,80.08,80.18,80.07,80.18,21731.0,71.0323,71.121,71.0234,71.121,21731.0
2015-06-19 14:20:00,80.18,80.2,80.1,80.17,34022.0,71.121,71.1387,71.05,71.1121,34022.0
2015-06-19 14:30:00,80.16,80.19,80.09,80.1,30450.0,71.1033,71.1299,71.0412,71.05,30450.0
2015-06-19 14:40:00,80.09,80.09,79.92,80.0,35738.0,71.0412,71.0412,70.8904,70.9613,35738.0
2015-06-19 14:50:00,80.01,80.01,79.87,79.88,31152.0,70.9702,70.9702,70.846,70.8549,31152.0
2015-06-19 15:00:00,79.89,79.95,79.86,79.94,35559.0,70.8638,70.917,70.8372,70.9081,35559.0
2015-06-19 15:10:00,79.94,79.97,79.78,79.82,39180.0,70.9081,70.9347,70.7662,70.8017,39180.0
2015-06-19 15:20:00,79.83,80.07,79.83,80.06,86649.0,70.8105,71.0234,70.8105,71.0146,86649.0
2015-06-19 15:30:00,80.06,80.07,79.89,79.96,79331.0,71.0146,71.0234,70.8638,70.9259,79331.0
2015-06-19 15:40:00,79.97,80.14,79.97,80.11,135253.0,70.9347,71.0855,70.9347,71.0589,135253.0
2015-06-19 15:50:00,80.1,80.11,79.77,79.77,237773.0,71.05,71.0589,70.7573,70.7573,237773.0
2015-06-22 09:30:00,81.05,81.82,81.03,81.42,129666.0,71.8927,72.5757,71.875,72.2209,129666.0
2015-06-22 09:40:00,81.46,81.63,81.42,81.56,78013.0,72.2564,72.4072,72.2209,72.3451,78013.0
2015-06-22 09:50:00,81.56,81.6,81.3,81.31,41065.0,72.3451,72.3806,72.1145,72.1233,41065.0
2015-06-22 10:00:00,81.31,81.43,81.18,81.19,51840.0,72.1233,72.2298,72.008,72.0169,51840.0
2015-06-22 10:10:00,81.21,81.45,81.1,81.14,45936.0,72.0346,72.2475,71.9371,71.9725,45936.0
2015-06-22 10:20:00,81.16,81.16,80.94,81.04,25271.0,71.9903,71.9903,71.7951,71.8838,25271.0
2015-06-22 10:30:00,81.05,81.08,80.73,80.77,28742.0,71.8927,71.9193,71.6089,71.6443,28742.0
2015-06-22 10:40:00,80.74,80.88,80.7,80.8,35689.0,71.6177,71.7419,71.5822,71.6709,35689.0
2015-06-22 10:50:00,80.8,80.82,80.59,80.6,20141.0,71.6709,71.6887,71.4847,71.4935,20141.0
2015-06-22 11:00:00,80.6,80.86,80.44,80.78,39916.0,71.4935,71.7242,71.3516,71.6532,39916.0
2015-06-22 11:10:00,80.77,80.86,80.77,80.84,18978.0,71.6443,71.7242,71.6443,71.7064,18978.0
2015-06-22 11:20:00,80.84,80.84,80.75,80.78,27201.0,71.7064,71.7064,71.6266,71.6532,27201.0
2015-06-22 11:30:00,80.76,80.85,80.68,80.78,50664.0,71.6355,71.7153,71.5645,71.6532,50664.0
2015-06-22 11:40:00,80.78,80.94,80.7,80.91,23475.0,71.6532,71.7951,71.5822,71.7685,23475.0
2015-06-22 11:50:00,80.92,80.97,80.64,80.66,27360.0,71.7774,71.8217,71.529,71.5468,27360.0
2015-06-22 12:00:00,80.66,80.66,80.56,80.58,14915.0,71.5468,71.5468,71.4581,71.4758,14915.0
2015-06-22 12:10:00,80.57,80.66,80.51,80.6,20443.0,71.4669,71.5468,71.4137,71.4935,20443.0
2015-06-22 12:20:00,80.6,80.67,80.38,80.44,17508.0,71.4935,71.5556,71.2984,71.3516,17508.0
2015-06-22 12:30:00,80.38,80.51,80.35,80.35,36343.0,71.2984,71.4137,71.2718,71.2718,36343.0
2015-06-22 12:40:00,80.36,80.56,80.3,80.56,30422.0,71.2807,71.4581,71.2274,71.4581,30422.0
2015-06-22 12:50:00,80.54,80.61,80.49,80.59,11546.0,71.4403,71.5024,71.396,71.4847,11546.0
2015-06-22 13:00:00,80.58,80.63,80.51,80.57,14935.0,71.4758,71.5202,71.4137,71.4669,14935.0
2015-06-22 13:10:00,80.56,80.64,80.56,80.61,21729.0,71.4581,71.529,71.4581,71.5024,21729.0
2015-06-22 13:20:00,80.62,80.65,80.56,80.61,43285.0,71.5113,71.5379,71.4581,71.5024,43285.0
2015-06-22 13:30:00,80.62,80.66,80.57,80.66,25662.0,71.5113,71.5468,71.4669,71.5468,25662.0
2015-06-22 13:40:00,80.66,80.71,80.63,80.68,23519.0,71.5468,71.5911,71.5202,71.5645,23519.0
2015-06-22 13:50:00,80.69,80.71,80.64,80.7,34070.0,71.5734,71.5911,71.529,71.5822,34070.0
2015-06-22 14:00:00,80.71,80.75,80.66,80.74,31315.0,71.5911,71.6266,71.5468,71.6177,31315.0
2015-06-22 14:10:00,80.74,80.83,80.74,80.83,24794.0,71.6177,71.6976,71.6177,71.6976,24794.0
2015-06-22 14:20:00,80.82,81.0,80.81,80.86,33262.0,71.6887,71.8483,71.6798,71.7242,33262.0
2015-06-22 14:30:00,80.85,81.01,80.84,81.0,42870.0,71.7153,71.8572,71.7064,71.8483,42870.0
2015-06-22 14:40:00,80.99,81.05,80.94,81.04,44695.0,71.8395,71.8927,71.7951,71.8838,44695.0
2015-06-22 14:50:00,81.04,81.18,81.04,81.14,35606.0,71.8838,72.008,71.8838,71.9725,35606.0
2015-06-22 15:00:00,81.16,81.19,81.04,81.14,45992.0,71.9903,72.0169,71.8838,71.9725,45992.0
2015-06-22 15:10:00,81.13,81.19,81.06,81.14,41484.0,71.9637,72.0169,71.9016,71.9725,41484.0
2015-06-22 15:20:00,81.12,81.36,81.08,81.27,81230.0,71.9548,72.1677,71.9193,72.0878,81230.0
2015-06-22 15:30:00,81.27,81.28,81.1,81.16,72130.0,72.0878,72.0967,71.9371,71.9903,72130.0
2015-06-22 15:40:00,81.17,81.29,81.15,81.27,85764.0,71.9991,72.1056,71.9814,72.0878,85764.0
2015-06-22 15:50:00,81.25,81.42,81.22,81.41,280746.0,72.0701,72.2209,72.0435,72.212,280746.0
2015-06-23 09:30:00,81.48,81.74,80.76,80.87,107941.0,72.2741,72.5047,71.6355,71.733,107941.0
2015-06-23 09:40:00,80.9,80.92,80.55,80.81,81280.0,71.7596,71.7774,71.4492,71.6798,81280.0
2015-06-23 09:50:00,80.79,80.96,80.73,80.94,39344.0,71.6621,71.8129,71.6089,71.7951,39344.0
2015-06-23 10:00:00,80.95,80.97,80.64,80.84,41436.0,71.804,71.8217,71.529,71.7064,41436.0
2015-06-23 10:10:00,80.85,81.05,80.63,80.63,71498.0,71.7153,71.8927,71.5202,71.5202,71498.0
2015-06-23 10:20:00,80.65,80.73,80.46,80.58,30144.0,71.5379,71.6089,71.3694,71.4758,30144.0
2015-06-23 10:30:00,80.61,80.76,80.44,80.44,19760.0,71.5024,71.6355,71.3516,71.3516,19760.0
2015-06-23 10:40:00,80.44,80.44,80.07,80.24,88036.0,71.3516,71.3516,71.0234,71.1742,88036.0
2015-06-23 10:50:00,80.25,80.35,80.1,80.11,36002.0,71.1831,71.2718,71.05,71.0589,36002.0
2015-06-23 11:00:00,80.11,80.25,80.11,80.18,22871.0,71.0589,71.1831,71.0589,71.121,22871.0
2015-06-23 11:10:00,80.18,80.26,80.03,80.03,25249.0,71.121,71.192,70.9879,70.9879,25249.0
2015-06-23 11:20:00,80.03,80.07,79.79,79.86,41476.0,70.9879,71.0234,70.7751,70.8372,41476.0
2015-06-23 11:30:00,79.87,80.03,79.85,79.98,20824.0,70.846,70.9879,70.8283,70.9436,20824.0
2015-06-23 11:40:00,79.95,80.15,79.95,80.15,13628.0,70.917,71.0944,70.917,71.0944,13628.0
2015-06-23 11:50:00,80.16,80.25,80.13,80.25,18438.0,71.1033,71.1831,71.0766,71.1831,18438.0
2015-06-23 12:00:00,80.23,80.39,80.19,80.34,60351.0,71.1653,71.3073,71.1299,71.2629,60351.0
2015-06-23 12:10:00,80.31,80.43,80.27,80.42,33842.0,71.2363,71.3427,71.2008,71.3339,33842.0
2015-06-23 12:20:00,80.43,80.59,80.39,80.53,37909.0,71.3427,71.4847,71.3073,71.4315,37909.0
2015-06-23 12:30:00,80.54,80.55,80.34,80.41,55696.0,71.4403,71.4492,71.2629,71.325,55696.0
2015-06-23 12:40:00,80.38,80.38,80.22,80.35,34878.0,71.2984,71.2984,71.1565,71.2718,34878.0
2015-06-23 12:50:00,80.38,80.38,80.21,80.38,36294.0,71.2984,71.2984,71.1476,71.2984,36294.0
2015-06-23 13:00:00,80.39,80.47,80.29,80.44,38630.0,71.3073,71.3782,71.2186,71.3516,38630.0
2015-06-23 13:10:00,80.42,80.56,80.4,80.46,32429.0,71.3339,71.4581,71.3161,71.3694,32429.0
2015-06-23 13:20:00,80.44,80.54,80.41,80.43,27572.0,71.3516,71.4403,71.325,71.3427,27572.0
2015-06-23 13:30:00,80.4,80.45,80.28,80.41,29002.0,71.3161,71.3605,71.2097,71.325,29002.0
2015-06-23 13:40:00,80.4,80.52,80.4,80.52,30546.0,71.3161,71.4226,71.3161,71.4226,30546.0
2015-06-23 13:50:00,80.48,80.59,80.4,80.54,36689.0,71.3871,71.4847,71.3161,71.4403,36689.0
2015-06-23 14:00:00,80.55,80.61,80.46,80.5,22248.0,71.4492,71.5024,71.3694,71.4048,22248.0
2015-06-23 14:10:00,80.49,80.55,80.45,80.5,22185.0,71.396,71.4492,71.3605,71.4048,22185.0
2015-06-23 14:20:00,80.52,80.54,80.42,80.5,24665.0,71.4226,71.4403,71.3339,71.4048,24665.0
2015-06-23 14:30:00,80.5,80.55,80.42,80.52,23396.0,71.4048,71.4492,71.3339,71.4226,23396.0
2015-06-23 14:40:00,80.52,80.6,80.5,80.52,21942.0,71.4226,71.4935,71.4048,71.4226,21942.0
2015-06-23 14:50:00,80.5,80.6,80.49,80.49,32969.0,71.4048,71.4935,71.396,71.396,32969.0
2015-06-23 15:00:00,80.49,80.52,80.4,80.48,50959.0,71.396,71.4226,71.3161,71.3871,50959.0
2015-06-23 15:10:00,80.5,80.52,80.44,80.49,38926.0,71.4048,71.4226,71.3516,71.396,38926.0
2015-06-23 15:20:00,80.48,80.51,80.42,80.45,47369.0,71.3871,71.4137,71.3339,71.3605,47369.0
2015-06-23 15:30:00,80.45,80.55,80.44,80.53,60119.0,71.3605,71.4492,71.3516,71.4315,60119.0
2015-06-23 15:40:00,80.52,80.6,80.47,80.51,52960.0,71.4226,71.4935,71.3782,71.4137,52960.0
2015-06-23 15:50:00,80.51,80.58,80.47,80.52,86503.0,71.4137,71.4758,71.3782,71.4226,86503.0
2015-06-24 09:30:00,80.96,81.36,80.9,80.98,129033.0,71.8129,72.1677,71.7596,71.8306,129033.0
2015-06-24 09:40:00,80.95,81.33,80.91,81.29,72578.0,71.804,72.1411,71.7685,72.1056,72578.0
2015-06-24 09:50:00,81.28,81.32,81.03,81.11,32376.0,72.0967,72.1322,71.875,71.9459,32376.0
2015-06-24 10:00:00,81.13,81.2,80.85,81.01,93765.0,71.9637,72.0258,71.7153,71.8572,93765.0
2015-06-24 10:10:00,80.99,81.25,80.94,81.14,69083.0,71.8395,72.0701,71.7951,71.9725,69083.0
2015-06-24 10:20:00,81.14,81.57,81.05,81.38,59997.0,71.9725,72.3539,71.8927,72.1854,59997.0
2015-06-24 10:30:00,81.38,81.6,81.32,81.43,38913.0,72.1854,72.3806,72.1322,72.2298,38913.0
2015-06-24 10:40:00,81.45,81.47,81.21,81.21,33410.0,72.2475,72.2652,72.0346,72.0346,33410.0
2015-06-24 10:50:00,81.18,81.21,81.02,81.11,43086.0,72.008,72.0346,71.8661,71.9459,43086.0
2015-06-24 11:00:00,81.12,81.13,80.95,80.98,63463.0,71.9548,71.9637,71.804,71.8306,63463.0
2015-06-24 11:10:00,80.96,81.09,80.89,81.08,36043.0,71.8129,71.9282,71.7508,71.9193,36043.0
2015-06-24 11:20:00,81.07,81.1,80.89,81.05,43253.0,71.9104,71.9371,71.7508,71.8927,43253.0
2015-06-24 11:30:00,81.05,81.15,80.94,80.99,31950.0,71.8927,71.9814,71.7951,71.8395,31950.0
2015-06-24 11:40:00,80.98,81.08,80.96,81.01,41085.0,71.8306,71.9193,71.8129,71.8572,41085.0
2015-06-24 11:50:00,81.02,81.04,80.99,81.02,40006.0,71.8661,71.8838,71.8395,71.8661,40006.0
2015-06-24 12:00:00,81.03,81.03,80.82,80.98,74563.0,71.875,71.875,71.6887,71.8306,74563.0
2015-06-24 12:10:00,80.96,81.1,80.96,81.01,35664.0,71.8129,71.9371,71.8129,71.8572,35664.0
2015-06-24 12:20:00,81.01,81.07,80.94,81.0,42186.0,71.8572,71.9104,71.7951,71.8483,42186.0
2015-06-24 12:30:00,80.97,81.01,80.84,80.84,24953.0,71.8217,71.8572,71.7064,71.7064,24953.0
2015-06-24 12:40:00,80.84,80.88,80.67,80.72,27248.0,71.7064,71.7419,71.5556,71.6,27248.0
2015-06-24 12:50:00,80.7,80.72,80.61,80.65,17786.0,71.5822,71.6,71.5024,71.5379,17786.0
2015-06-24 13:00:00,80.64,80.73,80.58,80.72,23597.0,71.529,71.6089,71.4758,71.6,23597.0
2015-06-24 13:10:00,80.71,80.71,80.63,80.64,31657.0,71.5911,71.5911,71.5202,71.529,31657.0
2015-06-24 13:20:00,80.64,80.68,80.31,80.37,35478.0,71.529,71.5645,71.2363,71.2895,35478.0
2015-06-24 13:30:00,80.39,80.51,80.38,80.45,29229.0,71.3073,71.4137,71.2984,71.3605,29229.0
2015-06-24 13:40:00,80.45,80.45,80.29,80.4,18000.0,71.3605,71.3605,71.2186,71.3161,18000.0
2015-06-24 13:50:00,80.38,80.5,80.38,80.48,27330.0,71.2984,71.4048,71.2984,71.3871,27330.0
2015-06-24 14:00:00,80.48,80.54,80.44,80.51,25050.0,71.3871,71.4403,71.3516,71.4137,25050.0
2015-06-24 14:10:00,80.51,80.51,80.18,80.19,28217.0,71.4137,71.4137,71.121,71.1299,28217.0
2015-06-24 14:20:00,80.19,80.23,80.18,80.23,16631.0,71.1299,71.1653,71.121,71.1653,16631.0
2015-06-24 14:30:00,80.21,80.33,80.21,80.3,26289.0,71.1476,71.254,71.1476,71.2274,26289.0
2015-06-24 14:40:00,80.32,80.33,80.27,80.28,34799.0,71.2452,71.254,71.2008,71.2097,34799.0
2015-06-24 14:50:00,80.29,80.38,80.2,80.23,30700.0,71.2186,71.2984,71.1387,71.1653,30700.0
2015-06-24 15:00:00,80.24,80.32,80.13,80.15,30230.0,71.1742,71.2452,71.0766,71.0944,30230.0
2015-06-24 15:10:00,80.14,80.19,80.09,80.13,32631.0,71.0855,71.1299,71.0412,71.0766,32631.0
2015-06-24 15:20:00,80.12,80.31,80.11,80.27,42845.0,71.0678,71.2363,71.0589,71.2008,42845.0
2015-06-24 15:30:00,80.26,80.32,80.12,80.16,36393.0,71.192,71.2452,71.0678,71.1033,36393.0
2015-06-24 15:40:00,80.15,80.27,80.08,80.09,63177.0,71.0944,71.2008,71.0323,71.0412,63177.0
2015-06-24 15:50:00,80.08,80.09,79.9,79.93,212483.0,71.0323,71.0412,70.8726,70.8992,212483.0
2015-06-25 09:30:00,80.57,80.69,80.15,80.61,102577.0,71.4669,71.5734,71.0944,71.5024,102577.0
2015-06-25 09:40:00,80.59,80.7,80.27,80.4,52248.0,71.4847,71.5822,71.2008,71.3161,52248.0
2015-06-25 09:50:00,80.4,80.5,80.25,80.41,30859.0,71.3161,71.4048,71.1831,71.325,30859.0
2015-06-25 10:00:00,80.4,80.5,80.35,80.49,30360.0,71.3161,71.4048,71.2718,71.396,30360.0
2015-06-25 10:10:00,80.48,80.5,80.41,80.48,62040.0,71.3871,71.4048,71.325,71.3871,62040.0
2015-06-25 10:20:00,80.47,80.63,80.45,80.61,24200.0,71.3782,71.5202,71.3605,71.5024,24200.0
2015-06-25 10:30:00,80.61,80.63,80.45,80.47,21840.0,71.5024,71.5202,71.3605,71.3782,21840.0
2015-06-25 10:40:00,80.46,80.69,80.46,80.69,19636.0,71.3694,71.5734,71.3694,71.5734,19636.0
2015-06-25 10:50:00,80.69,80.75,80.63,80.66,39650.0,71.5734,71.6266,71.5202,71.5468,39650.0
2015-06-25 11:00:00,80.67,80.89,80.59,80.84,174558.0,71.5556,71.7508,71.4847,71.7064,174558.0
2015-06-25 11:10:00,80.86,80.95,80.78,80.8,47600.0,71.7242,71.804,71.6532,71.6709,47600.0
2015-06-25 11:20:00,80.77,80.81,80.64,80.74,34925.0,71.6443,71.6798,71.529,71.6177,34925.0
2015-06-25 11:30:00,80.75,80.75,80.58,80.58,20832.0,71.6266,71.6266,71.4758,71.4758,20832.0
2015-06-25 11:40:00,80.58,80.6,80.49,80.49,16519.0,71.4758,71.4935,71.396,71.396,16519.0
2015-06-25 11:50:00,80.52,80.59,80.49,80.53,21402.0,71.4226,71.4847,71.396,71.4315,21402.0
2015-06-25 12:00:00,80.54,80.6,80.45,80.53,19170.0,71.4403,71.4935,71.3605,71.4315,19170.0
2015-06-25 12:10:00,80.51,80.61,80.49,80.6,12254.0,71.4137,71.5024,71.396,71.4935,12254.0
2015-06-25 12:20:00,80.6,80.61,80.31,80.35,17728.0,71.4935,71.5024,71.2363,71.2718,17728.0
2015-06-25 12:30:00,80.34,80.38,80.32,80.36,14655.0,71.2629,71.2984,71.2452,71.2807,14655.0
2015-06-25 12:40:00,80.37,80.4,80.31,80.37,65071.0,71.2895,71.3161,71.2363,71.2895,65071.0
2015-06-25 12:50:00,80.37,80.47,80.37,80.42,11550.0,71.2895,71.3782,71.2895,71.3339,11550.0
2015-06-25 13:00:00,80.41,80.42,80.35,80.38,6266.0,71.325,71.3339,71.2718,71.2984,6266.0
2015-06-25 13:10:00,80.4,80.47,80.4,80.43,10620.0,71.3161,71.3782,71.3161,71.3427,10620.0
2015-06-25 13:20:00,80.43,80.43,80.33,80.34,10100.0,71.3427,71.3427,71.254,71.2629,10100.0
2015-06-25 13:30:00,80.35,80.35,80.15,80.15,19100.0,71.2718,71.2718,71.0944,71.0944,19100.0
2015-06-25 13:40:00,80.14,80.14,80.04,80.09,19490.0,71.0855,71.0855,70.9968,71.0412,19490.0
2015-06-25 13:50:00,80.07,80.14,80.06,80.13,9684.0,71.0234,71.0855,71.0146,71.0766,9684.0
2015-06-25 14:00:00,80.12,80.12,80.02,80.03,9140.0,71.0678,71.0678,70.9791,70.9879,9140.0
2015-06-25 14:10:00,80.0,80.05,79.93,80.0,11690.0,70.9613,71.0057,70.8992,70.9613,11690.0
2015-06-25 14:20:00,80.02,80.04,79.8,79.87,10929.0,70.9791,70.9968,70.7839,70.846,10929.0
2015-06-25 14:30:00,79.86,79.9,79.77,79.88,15826.0,70.8372,70.8726,70.7573,70.8549,15826.0
2015-06-25 14:40:00,79.9,79.93,79.83,79.9,9397.0,70.8726,70.8992,70.8105,70.8726,9397.0
2015-06-25 14:50:00,79.88,79.9,79.81,79.83,22499.0,70.8549,70.8726,70.7928,70.8105,22499.0
2015-06-25 15:00:00,79.83,80.0,79.82,79.99,25671.0,70.8105,70.9613,70.8017,70.9525,25671.0
2015-06-25 15:10:00,79.99,80.0,79.88,79.9,22246.0,70.9525,70.9613,70.8549,70.8726,22246.0
2015-06-25 15:20:00,79.9,79.97,79.89,79.95,32831.0,70.8726,70.9347,70.8638,70.917,32831.0
2015-06-25 15:30:00,79.95,79.98,79.9,79.93,38694.0,70.917,70.9436,70.8726,70.8992,38694.0
2015-06-25 15:40:00,79.94,79.99,79.89,79.96,57028.0,70.9081,70.9525,70.8638,70.9259,57028.0
2015-06-25 15:50:00,79.95,80.01,79.91,79.94,106762.0,70.917,70.9702,70.8815,70.9081,106762.0
2015-06-26 09:30:00,80.29,80.53,80.24,80.41,27935.0,71.2186,71.4315,71.1742,71.325,27935.0
2015-06-26 09:40:00,80.34,80.81,80.29,80.81,49382.0,71.2629,71.6798,71.2186,71.6798,49382.0
2015-06-26 09:50:00,80.8,80.89,80.7,80.83,31344.0,71.6709,71.7508,71.5822,71.6976,31344.0
2015-06-26 10:00:00,80.82,80.92,80.68,80.75,38521.0,71.6887,71.7774,71.5645,71.6266,38521.0
2015-06-26 10:10:00,80.74,80.75,80.52,80.56,22255.0,71.6177,71.6266,71.4226,71.4581,22255.0
2015-06-26 10:20:00,80.56,80.67,80.38,80.63,18117.0,71.4581,71.5556,71.2984,71.5202,18117.0
2015-06-26 10:30:00,80.71,80.78,80.64,80.72,16949.0,71.5911,71.6532,71.529,71.6,16949.0
2015-06-26 10:40:00,80.7,80.72,80.36,80.4,16200.0,71.5822,71.6,71.2807,71.3161,16200.0
2015-06-26 10:50:00,80.38,80.4,80.15,80.15,14944.0,71.2984,71.3161,71.0944,71.0944,14944.0
2015-06-26 11:00:00,80.13,80.35,80.11,80.3,25387.0,71.0766,71.2718,71.0589,71.2274,25387.0
2015-06-26 11:10:00,80.34,80.53,80.32,80.52,11000.0,71.2629,71.4315,71.2452,71.4226,11000.0
2015-06-26 11:20:00,80.51,80.53,80.41,80.45,10218.0,71.4137,71.4315,71.325,71.3605,10218.0
2015-06-26 11:30:00,80.49,80.54,80.36,80.36,16585.0,71.396,71.4403,71.2807,71.2807,16585.0
2015-06-26 11:40:00,80.35,80.5,80.34,80.47,13087.0,71.2718,71.4048,71.2629,71.3782,13087.0
2015-06-26 11:50:00,80.45,80.45,80.23,80.25,11410.0,71.3605,71.3605,71.1653,71.1831,11410.0
2015-06-26 12:00:00,80.24,80.5,80.24,80.33,11397.0,71.1742,71.4048,71.1742,71.254,11397.0
2015-06-26 12:10:00,80.32,80.4,80.23,80.37,16830.0,71.2452,71.3161,71.1653,71.2895,16830.0
2015-06-26 12:20:00,80.4,80.46,80.3,80.36,16863.0,71.3161,71.3694,71.2274,71.2807,16863.0
2015-06-26 12:30:00,80.35,80.35,80.14,80.15,12133.0,71.2718,71.2718,71.0855,71.0944,12133.0
2015-06-26 12:40:00,80.16,80.16,79.99,80.0,17546.0,71.1033,71.1033,70.9525,70.9613,17546.0
2015-06-26 12:50:00,80.02,80.13,79.84,79.85,14904.0,70.9791,71.0766,70.8194,70.8283,14904.0
2015-06-26 13:00:00,79.83,79.96,79.81,79.88,13450.0,70.8105,70.9259,70.7928,70.8549,13450.0
2015-06-26 13:10:00,79.86,79.97,79.8,79.94,8934.0,70.8372,70.9347,70.7839,70.9081,8934.0
2015-06-26 13:20:00,79.94,79.96,79.77,79.81,24988.0,70.9081,70.9259,70.7573,70.7928,24988.0
2015-06-26 13:30:00,79.85,79.96,79.85,79.91,12263.0,70.8283,70.9259,70.8283,70.8815,12263.0
2015-06-26 13:40:00,79.91,80.11,79.9,80.04,14551.0,70.8815,71.0589,70.8726,70.9968,14551.0
2015-06-26 13:50:00,80.04,80.08,79.94,79.95,16800.0,70.9968,71.0323,70.9081,70.917,16800.0
2015-06-26 14:00:00,79.93,80.04,79.91,79.98,23015.0,70.8992,70.9968,70.8815,70.9436,23015.0
2015-06-26 14:10:00,79.96,80.0,79.83,79.86,18370.0,70.9259,70.9613,70.8105,70.8372,18370.0
2015-06-26 14:20:00,79.89,79.92,79.79,79.9,18179.0,70.8638,70.8904,70.7751,70.8726,18179.0
2015-06-26 14:30:00,79.88,79.93,79.81,79.91,13465.0,70.8549,70.8992,70.7928,70.8815,13465.0
2015-06-26 14:40:00,79.93,79.93,79.8,79.84,19146.0,70.8992,70.8992,70.7839,70.8194,19146.0
2015-06-26 14:50:00,79.84,79.94,79.81,79.9,18376.0,70.8194,70.9081,70.7928,70.8726,18376.0
2015-06-26 15:00:00,79.91,80.12,79.83,80.02,20928.0,70.8815,71.0678,70.8105,70.9791,20928.0
2015-06-26 15:10:00,80.01,80.11,79.97,80.06,19260.0,70.9702,71.0589,70.9347,71.0146,19260.0
2015-06-26 15:20:00,80.05,80.1,79.94,80.03,24108.0,71.0057,71.05,70.9081,70.9879,24108.0
2015-06-26 15:30:00,80.03,80.05,79.84,79.84,32544.0,70.9879,71.0057,70.8194,70.8194,32544.0
2015-06-26 15:40:00,79.85,80.01,79.82,79.86,71348.0,70.8283,70.9702,70.8017,70.8372,71348.0
2015-06-26 15:50:00,79.86,79.91,79.73,79.81,183109.0,70.8372,70.8815,70.7218,70.7928,183109.0
2015-06-29 09:30:00,78.96,79.26,78.86,79.1,46275.0,70.0388,70.3049,69.9501,70.163,46275.0
2015-06-29 09:40:00,79.09,79.47,79.01,79.39,23549.0,70.1541,70.4912,70.0832,70.4203,23549.0
2015-06-29 09:50:00,79.45,79.45,78.73,78.87,37288.0,70.4735,70.4735,69.8348,69.959,37288.0
2015-06-29 10:00:00,78.85,79.08,78.84,79.02,24390.0,69.9413,70.1453,69.9324,70.0921,24390.0
2015-06-29 10:10:00,79.01,79.17,78.89,78.89,26607.0,70.0832,70.2251,69.9767,69.9767,26607.0
2015-06-29 10:20:00,78.88,78.97,78.75,78.75,28700.0,69.9679,70.0477,69.8526,69.8526,28700.0
2015-06-29 10:30:00,78.76,78.76,78.51,78.63,29261.0,69.8614,69.8614,69.6397,69.7461,29261.0
2015-06-29 10:40:00,78.63,78.73,78.6,78.7,14032.0,69.7461,69.8348,69.7195,69.8082,14032.0
2015-06-29 10:50:00,78.67,78.71,78.42,78.42,11819.0,69.7816,69.8171,69.5598,69.5598,11819.0
2015-06-29 11:00:00,78.4,78.45,78.23,78.32,23804.0,69.5421,69.5865,69.3913,69.4711,23804.0
2015-06-29 11:10:00,78.32,78.5,78.28,78.3,17900.0,69.4711,69.6308,69.4357,69.4534,17900.0
2015-06-29 11:20:00,78.27,78.39,78.26,78.37,23595.0,69.4268,69.5332,69.4179,69.5155,23595.0
2015-06-29 11:30:00,78.38,78.38,78.2,78.2,13488.0,69.5244,69.5244,69.3647,69.3647,13488.0
2015-06-29 11:40:00,78.22,78.29,78.2,78.26,14632.0,69.3824,69.4445,69.3647,69.4179,14632.0
2015-06-29 11:50:00,78.24,78.34,78.21,78.34,15798.0,69.4002,69.4889,69.3736,69.4889,15798.0
2015-06-29 12:00:00,78.32,78.36,78.2,78.3,19231.0,69.4711,69.5066,69.3647,69.4534,19231.0
2015-06-29 12:10:00,78.28,78.34,78.11,78.11,15144.0,69.4357,69.4889,69.2849,69.2849,15144.0
2015-06-29 12:20:00,78.11,78.12,78.0,78.09,25011.0,69.2849,69.2937,69.1873,69.2671,25011.0
2015-06-29 12:30:00,78.08,78.08,77.95,77.98,18203.0,69.2583,69.2583,69.1429,69.1696,18203.0
2015-06-29 12:40:00,77.99,78.03,77.85,77.85,24467.0,69.1784,69.2139,69.0542,69.0542,24467.0
2015-06-29 12:50:00,77.85,77.87,77.75,77.83,36724.0,69.0542,69.072,68.9655,69.0365,36724.0
2015-06-29 13:00:00,77.82,77.83,77.7,77.83,25693.0,69.0276,69.0365,68.9212,69.0365,25693.0
2015-06-29 13:10:00,77.83,77.84,77.7,77.72,15012.0,69.0365,69.0454,68.9212,68.9389,15012.0
2015-06-29 13:20:00,77.71,77.75,77.65,77.65,22953.0,68.9301,68.9655,68.8768,68.8768,22953.0
2015-06-29 13:30:00,77.67,77.71,77.61,77.68,21402.0,68.8946,68.9301,68.8414,68.9035,21402.0
2015-06-29 13:40:00,77.67,77.68,77.55,77.62,26533.0,68.8946,68.9035,68.7881,68.8502,26533.0
2015-06-29 13:50:00,77.62,77.67,77.54,77.67,58190.0,68.8502,68.8946,68.7793,68.8946,58190.0
2015-06-29 14:00:00,77.65,77.67,77.55,77.56,20527.0,68.8768,68.8946,68.7881,68.797,20527.0
2015-06-29 14:10:00,77.56,77.57,77.42,77.49,36225.0,68.797,68.8059,68.6728,68.7349,36225.0
2015-06-29 14:20:00,77.48,77.49,77.16,77.19,43199.0,68.7261,68.7349,68.4422,68.4688,43199.0
2015-06-29 14:30:00,77.19,77.24,77.03,77.24,38470.0,68.4688,68.5132,68.3269,68.5132,38470.0
2015-06-29 14:40:00,77.23,77.37,77.14,77.28,66562.0,68.5043,68.6285,68.4245,68.5486,66562.0
2015-06-29 14:50:00,77.27,77.32,77.17,77.24,73262.0,68.5398,68.5841,68.4511,68.5132,73262.0
2015-06-29 15:00:00,77.22,77.33,76.98,77.04,51345.0,68.4954,68.593,68.2825,68.3358,51345.0
2015-06-29 15:10:00,77.03,77.17,77.0,77.1,41021.0,68.3269,68.4511,68.3003,68.389,41021.0
2015-06-29 15:20:00,77.11,77.18,77.02,77.04,49508.0,68.3979,68.4599,68.318,68.3358,49508.0
2015-06-29 15:30:00,77.02,77.13,76.89,76.92,94870.0,68.318,68.4156,68.2027,68.2293,94870.0
2015-06-29 15:40:00,76.89,76.99,76.81,76.89,91967.0,68.2027,68.2914,68.1317,68.2027,91967.0
2015-06-29 15:50:00,76.89,77.05,76.81,76.9,146756.0,68.2027,68.3446,68.1317,68.2116,146756.0
2015-06-30 09:30:00,77.87,78.05,77.61,77.89,58660.0,69.072,69.2317,68.8414,69.0897,58660.0
2015-06-30 09:40:00,77.92,78.17,77.75,78.06,113887.0,69.1163,69.3381,68.9655,69.2405,113887.0
2015-06-30 09:50:00,78.1,78.36,77.86,78.03,55004.0,69.276,69.5066,69.0631,69.2139,55004.0
2015-06-30 10:00:00,78.05,78.3,78.02,78.15,62299.0,69.2317,69.4534,69.205,69.3204,62299.0
2015-06-30 10:10:00,78.15,78.47,78.13,78.28,82128.0,69.3204,69.6042,69.3026,69.4357,82128.0
2015-06-30 10:20:00,78.29,78.64,78.26,78.64,38212.0,69.4445,69.755,69.4179,69.755,38212.0
2015-06-30 10:30:00,78.63,78.64,78.22,78.32,34053.0,69.7461,69.755,69.3824,69.4711,34053.0
2015-06-30 10:40:00,78.3,78.3,78.03,78.07,36347.0,69.4534,69.4534,69.2139,69.2494,36347.0
2015-06-30 10:50:00,78.06,78.39,77.97,78.3,27239.0,69.2405,69.5332,69.1607,69.4534,27239.0
2015-06-30 11:00:00,78.34,78.44,78.25,78.35,28264.0,69.4889,69.5776,69.4091,69.4978,28264.0
2015-06-30 11:10:00,78.35,78.57,78.27,78.55,30435.0,69.4978,69.6929,69.4268,69.6752,30435.0
2015-06-30 11:20:00,78.51,78.58,78.34,78.34,18117.0,69.6397,69.7018,69.4889,69.4889,18117.0
2015-06-30 11:30:00,78.32,78.44,78.28,78.3,54068.0,69.4711,69.5776,69.4357,69.4534,54068.0
2015-06-30 11:40:00,78.31,78.52,78.25,78.43,23965.0,69.4623,69.6485,69.4091,69.5687,23965.0
2015-06-30 11:50:00,78.41,78.45,78.32,78.36,25011.0,69.551,69.5865,69.4711,69.5066,25011.0
2015-06-30 12:00:00,78.34,78.52,78.34,78.52,17470.0,69.4889,69.6485,69.4889,69.6485,17470.0
2015-06-30 12:10:00,78.49,78.55,78.42,78.52,17321.0,69.6219,69.6752,69.5598,69.6485,17321.0
2015-06-30 12:20:00,78.53,78.56,78.23,78.27,18240.0,69.6574,69.684,69.3913,69.4268,18240.0
2015-06-30 12:30:00,78.3,78.36,78.19,78.27,54508.0,69.4534,69.5066,69.3558,69.4268,54508.0
2015-06-30 12:40:00,78.27,78.37,78.21,78.36,39691.0,69.4268,69.5155,69.3736,69.5066,39691.0
2015-06-30 12:50:00,78.36,78.39,78.19,78.29,32659.0,69.5066,69.5332,69.3558,69.4445,32659.0
2015-06-30 13:00:00,78.31,78.41,78.25,78.3,13421.0,69.4623,69.551,69.4091,69.4534,13421.0
2015-06-30 13:10:00,78.28,78.36,78.19,78.23,15198.0,69.4357,69.5066,69.3558,69.3913,15198.0
2015-06-30 13:20:00,78.24,78.59,78.21,78.59,20608.0,69.4002,69.7106,69.3736,69.7106,20608.0
2015-06-30 13:30:00,78.55,78.82,78.49,78.8,23450.0,69.6752,69.9147,69.6219,69.8969,23450.0
2015-06-30 13:40:00,78.8,78.85,78.7,78.76,14021.0,69.8969,69.9413,69.8082,69.8614,14021.0
2015-06-30 13:50:00,78.78,78.89,78.74,78.82,28113.0,69.8792,69.9767,69.8437,69.9147,28113.0
2015-06-30 14:00:00,78.85,79.2,78.79,79.11,34919.0,69.9413,70.2517,69.888,70.1719,34919.0
2015-06-30 14:10:00,79.11,79.27,79.07,79.13,28395.0,70.1719,70.3138,70.1364,70.1896,28395.0
2015-06-30 14:20:00,79.11,79.15,78.88,78.96,28986.0,70.1719,70.2074,69.9679,70.0388,28986.0
2015-06-30 14:30:00,78.92,79.04,78.71,78.97,47762.0,70.0034,70.1098,69.8171,70.0477,47762.0
2015-06-30 14:40:00,78.94,78.97,78.7,78.81,43415.0,70.0211,70.0477,69.8082,69.9058,43415.0
2015-06-30 14:50:00,78.81,78.84,78.6,78.61,22850.0,69.9058,69.9324,69.7195,69.7284,22850.0
2015-06-30 15:00:00,78.64,78.68,78.44,78.53,40094.0,69.755,69.7905,69.5776,69.6574,40094.0
2015-06-30 15:10:00,78.54,78.57,78.4,78.45,39839.0,69.6663,69.6929,69.5421,69.5865,39839.0
2015-06-30 15:20:00,78.44,78.44,78.24,78.34,54529.0,69.5776,69.5776,69.4002,69.4889,54529.0
2015-06-30 15:30:00,78.35,78.63,78.35,78.56,48458.0,69.4978,69.7461,69.4978,69.684,48458.0
2015-06-30 15:40:00,78.55,78.96,78.45,78.93,127396.0,69.6752,70.0388,69.5865,70.0122,127396.0
2015-06-30 15:50:00,78.91,78.91,78.68,78.68,212807.0,69.9945,69.9945,69.7905,69.7905,212807.0
2015-07-01 09:30:00,79.96,80.47,79.62,80.37,102404.0,70.9259,71.3782,70.6243,71.2895,102404.0
2015-07-01 09:40:00,80.34,80.42,79.82,80.03,34700.0,71.2629,71.3339,70.8017,70.9879,34700.0
2015-07-01 09:50:00,80.07,80.2,79.9,80.09,51024.0,71.0234,71.1387,70.8726,71.0412,51024.0
2015-07-01 10:00:00,80.05,80.1,79.88,80.0,85923.0,71.0057,71.05,70.8549,70.9613,85923.0
2015-07-01 10:10:00,80.02,80.14,79.69,79.84,85068.0,70.9791,71.0855,70.6864,70.8194,85068.0
2015-07-01 10:20:00,79.86,79.96,79.69,79.69,25827.0,70.8372,70.9259,70.6864,70.6864,25827.0
2015-07-01 10:30:00,79.69,79.71,79.32,79.48,16937.0,70.6864,70.7041,70.3582,70.5001,16937.0
2015-07-01 10:40:00,79.5,79.59,79.38,79.43,46872.0,70.5178,70.5977,70.4114,70.4557,46872.0
2015-07-01 10:50:00,79.43,79.48,79.33,79.47,58250.0,70.4557,70.5001,70.367,70.4912,58250.0
2015-07-01 11:00:00,79.49,79.51,79.39,79.49,44253.0,70.509,70.5267,70.4203,70.509,44253.0
2015-07-01 11:10:00,79.49,79.63,79.44,79.46,32450.0,70.509,70.6331,70.4646,70.4823,32450.0
2015-07-01 11:20:00,79.46,79.8,79.46,79.63,74794.0,70.4823,70.7839,70.4823,70.6331,74794.0
2015-07-01 11:30:00,79.63,79.74,79.53,79.68,38376.0,70.6331,70.7307,70.5444,70.6775,38376.0
2015-07-01 11:40:00,79.68,79.69,79.34,79.42,32316.0,70.6775,70.6864,70.3759,70.4469,32316.0
2015-07-01 11:50:00,79.41,79.42,79.1,79.14,24954.0,70.438,70.4469,70.163,70.1985,24954.0
2015-07-01 12:00:00,79.11,79.49,79.11,79.4,40404.0,70.1719,70.509,70.1719,70.4291,40404.0
2015-07-01 12:10:00,79.4,79.41,79.24,79.24,24874.0,70.4291,70.438,70.2872,70.2872,24874.0
2015-07-01 12:20:00,79.25,79.34,79.04,79.34,30974.0,70.2961,70.3759,70.1098,70.3759,30974.0
2015-07-01 12:30:00,79.35,79.4,79.21,79.22,20343.0,70.3848,70.4291,70.2606,70.2695,20343.0
2015-07-01 12:40:00,79.23,79.23,79.03,79.04,21465.0,70.2783,70.2783,70.1009,70.1098,21465.0
2015-07-01 12:50:00,79.01,79.02,78.84,78.88,38232.0,70.0832,70.0921,69.9324,69.9679,38232.0
2015-07-01 13:00:00,78.89,79.01,78.81,78.95,42836.0,69.9767,70.0832,69.9058,70.03,42836.0
2015-07-01 13:10:00,78.94,79.04,78.85,78.92,27177.0,70.0211,70.1098,69.9413,70.0034,27177.0
2015-07-01 13:20:00,78.93,78.99,78.86,78.86,24546.0,70.0122,70.0654,69.9501,69.9501,24546.0
2015-07-01 13:30:00,78.87,78.91,78.84,78.87,36636.0,69.959,69.9945,69.9324,69.959,36636.0
2015-07-01 13:40:00,78.88,79.03,78.86,79.0,53358.0,69.9679,70.1009,69.9501,70.0743,53358.0
2015-07-01 13:50:00,78.99,78.99,78.68,78.69,45189.0,70.0654,70.0654,69.7905,69.7993,45189.0
2015-07-01 14:00:00,78.7,78.7,78.55,78.65,64537.0,69.8082,69.8082,69.6752,69.7639,64537.0
2015-07-01 14:10:00,78.66,78.68,78.57,78.57,43177.0,69.7727,69.7905,69.6929,69.6929,43177.0
2015-07-01 14:20:00,78.56,78.56,78.35,78.4,61661.0,69.684,69.684,69.4978,69.5421,61661.0
2015-07-01 14:30:00,78.4,78.43,78.23,78.24,57929.0,69.5421,69.5687,69.3913,69.4002,57929.0
2015-07-01 14:40:00,78.23,78.48,78.22,78.47,40427.0,69.3913,69.6131,69.3824,69.6042,40427.0
2015-07-01 14:50:00,78.48,78.71,78.46,78.67,30472.0,69.6131,69.8171,69.5953,69.7816,30472.0
2015-07-01 15:00:00,78.67,78.89,78.67,78.86,33523.0,69.7816,69.9767,69.7816,69.9501,33523.0
2015-07-01 15:10:00,78.86,78.93,78.78,78.92,32966.0,69.9501,70.0122,69.8792,70.0034,32966.0
2015-07-01 15:20:00,78.91,79.04,78.86,79.03,45799.0,69.9945,70.1098,69.9501,70.1009,45799.0
2015-07-01 15:30:00,79.02,79.03,78.83,78.92,34139.0,70.0921,70.1009,69.9235,70.0034,34139.0
2015-07-01 15:40:00,78.92,78.98,78.81,78.94,66997.0,70.0034,70.0566,69.9058,70.0211,66997.0
2015-07-01 15:50:00,78.96,79.03,78.92,79.01,174024.0,70.0388,70.1009,70.0034,70.0832,174024.0
2015-07-02 09:30:00,79.22,80.0,79.22,79.93,61075.0,70.2695,70.9613,70.2695,70.8992,61075.0
2015-07-02 09:40:00,79.98,79.98,79.54,79.54,56326.0,70.9436,70.9436,70.5533,70.5533,56326.0
2015-07-02 09:50:00,79.52,79.52,79.18,79.2,49165.0,70.5356,70.5356,70.234,70.2517,49165.0
2015-07-02 10:00:00,79.11,79.22,78.93,79.02,41235.0,70.1719,70.2695,70.0122,70.0921,41235.0
2015-07-02 10:10:00,79.01,79.08,78.94,78.96,38682.0,70.0832,70.1453,70.0211,70.0388,38682.0
2015-07-02 10:20:00,78.96,79.03,78.94,78.98,18326.0,70.0388,70.1009,70.0211,70.0566,18326.0
2015-07-02 10:30:00,78.97,79.06,78.86,78.88,22440.0,70.0477,70.1275,69.9501,69.9679,22440.0
2015-07-02 10:40:00,78.9,79.05,78.89,78.91,21348.0,69.9856,70.1187,69.9767,69.9945,21348.0
2015-07-02 10:50:00,78.91,79.01,78.78,78.81,35600.0,69.9945,70.0832,69.8792,69.9058,35600.0
2015-07-02 11:00:00,78.8,78.8,78.53,78.55,33480.0,69.8969,69.8969,69.6574,69.6752,33480.0
2015-07-02 11:10:00,78.56,78.57,78.46,78.51,27526.0,69.684,69.6929,69.5953,69.6397,27526.0
2015-07-02 11:20:00,78.52,78.58,78.42,78.45,24158.0,69.6485,69.7018,69.5598,69.5865,24158.0
2015-07-02 11:30:00,78.45,78.5,78.38,78.38,33623.0,69.5865,69.6308,69.5244,69.5244,33623.0
2015-07-02 11:40:00,78.38,78.42,78.27,78.29,23607.0,69.5244,69.5598,69.4268,69.4445,23607.0
2015-07-02 11:50:00,78.29,78.32,78.21,78.31,17080.0,69.4445,69.4711,69.3736,69.4623,17080.0
2015-07-02 12:00:00,78.31,78.41,78.22,78.25,11671.0,69.4623,69.551,69.3824,69.4091,11671.0
2015-07-02 12:10:00,78.24,78.28,78.2,78.2,12705.0,69.4002,69.4357,69.3647,69.3647,12705.0
2015-07-02 12:20:00,78.17,78.27,78.1,78.22,26966.0,69.3381,69.4268,69.276,69.3824,26966.0
2015-07-02 12:30:00,78.21,78.37,78.21,78.25,7392.0,69.3736,69.5155,69.3736,69.4091,7392.0
2015-07-02 12:40:00,78.22,78.42,78.22,78.41,6035.0,69.3824,69.5598,69.3824,69.551,6035.0
2015-07-02 12:50:00,78.39,78.41,78.35,78.39,8102.0,69.5332,69.551,69.4978,69.5332,8102.0
2015-07-02 13:00:00,78.37,78.47,78.32,78.46,9195.0,69.5155,69.6042,69.4711,69.5953,9195.0
2015-07-02 13:10:00,78.45,78.45,78.32,78.37,7282.0,69.5865,69.5865,69.4711,69.5155,7282.0
2015-07-02 13:20:00,78.36,78.36,78.22,78.26,22101.0,69.5066,69.5066,69.3824,69.4179,22101.0
2015-07-02 13:30:00,78.26,78.33,78.18,78.22,32787.0,69.4179,69.48,69.347,69.3824,32787.0
2015-07-02 13:40:00,78.24,78.34,78.14,78.33,15335.0,69.4002,69.4889,69.3115,69.48,15335.0
2015-07-02 13:50:00,78.33,78.34,78.18,78.22,26804.0,69.48,69.4889,69.347,69.3824,26804.0
2015-07-02 14:00:00,78.21,78.3,78.21,78.3,19706.0,69.3736,69.4534,69.3736,69.4534,19706.0
2015-07-02 14:10:00,78.27,78.29,78.19,78.24,15058.0,69.4268,69.4445,69.3558,69.4002,15058.0
2015-07-02 14:20:00,78.24,78.31,78.22,78.27,9952.0,69.4002,69.4623,69.3824,69.4268,9952.0
2015-07-02 14:30:00,78.27,78.32,78.25,78.3,10786.0,69.4268,69.4711,69.4091,69.4534,10786.0
2015-07-02 14:40:00,78.31,78.34,78.26,78.32,13182.0,69.4623,69.4889,69.4179,69.4711,13182.0
2015-07-02 14:50:00,78.33,78.33,78.16,78.3,77862.0,69.48,69.48,69.3292,69.4534,77862.0
2015-07-02 15:00:00,78.33,78.47,78.32,78.44,29172.0,69.48,69.6042,69.4711,69.5776,29172.0
2015-07-02 15:10:00,78.44,78.49,78.4,78.47,17130.0,69.5776,69.6219,69.5421,69.6042,17130.0
2015-07-02 15:20:00,78.47,78.72,78.46,78.72,28150.0,69.6042,69.826,69.5953,69.826,28150.0
2015-07-02 15:30:00,78.71,78.71,78.57,78.67,33705.0,69.8171,69.8171,69.6929,69.7816,33705.0
2015-07-02 15:40:00,78.67,78.77,78.63,78.74,40479.0,69.7816,69.8703,69.7461,69.8437,40479.0
2015-07-02 15:50:00,78.74,78.91,78.72,78.78,96309.0,69.8437,69.9945,69.826,69.8792,96309.0
2015-07-06 09:30:00,78.25,78.35,78.01,78.01,101858.0,69.4091,69.4978,69.1962,69.1962,101858.0
2015-07-06 09:40:00,78.01,78.24,77.91,78.17,69620.0,69.1962,69.4002,69.1075,69.3381,69620.0
2015-07-06 09:50:00,78.16,78.51,78.16,78.46,28965.0,69.3292,69.6397,69.3292,69.5953,28965.0
2015-07-06 10:00:00,78.46,78.46,78.21,78.37,15751.0,69.5953,69.5953,69.3736,69.5155,15751.0
2015-07-06 10:10:00,78.36,78.75,78.36,78.75,36345.0,69.5066,69.8526,69.5066,69.8526,36345.0
2015-07-06 10:20:00,78.74,79.08,78.74,79.08,48427.0,69.8437,70.1453,69.8437,70.1453,48427.0
2015-07-06 10:30:00,79.05,79.29,79.03,79.18,43667.0,70.1187,70.3316,70.1009,70.234,43667.0
2015-07-06 10:40:00,79.18,79.71,79.18,79.51,37831.0,70.234,70.7041,70.234,70.5267,37831.0
2015-07-06 10:50:00,79.51,79.52,79.21,79.27,23399.0,70.5267,70.5356,70.2606,70.3138,23399.0
2015-07-06 11:00:00,79.28,79.31,78.85,78.88,54345.0,70.3227,70.3493,69.9413,69.9679,54345.0
2015-07-06 11:10:00,78.87,79.01,78.78,78.8,32914.0,69.959,70.0832,69.8792,69.8969,32914.0
2015-07-06 11:20:00,78.8,78.84,78.69,78.8,43752.0,69.8969,69.9324,69.7993,69.8969,43752.0
2015-07-06 11:30:00,78.81,79.04,78.75,79.03,16620.0,69.9058,70.1098,69.8526,70.1009,16620.0
2015-07-06 11:40:00,79.03,79.1,78.98,79.1,13514.0,70.1009,70.163,70.0566,70.163,13514.0
2015-07-06 11:50:00,79.1,79.1,78.96,79.08,14294.0,70.163,70.163,70.0388,70.1453,14294.0
2015-07-06 12:00:00,79.07,79.07,78.93,79.0,17439.0,70.1364,70.1364,70.0122,70.0743,17439.0
2015-07-06 12:10:00,78.99,79.16,78.99,79.08,10959.0,70.0654,70.2162,70.0654,70.1453,10959.0
2015-07-06 12:20:00,79.09,79.11,78.98,79.03,10210.0,70.1541,70.1719,70.0566,70.1009,10210.0
2015-07-06 12:30:00,79.01,79.01,78.85,78.85,17983.0,70.0832,70.0832,69.9413,69.9413,17983.0
2015-07-06 12:40:00,78.82,78.87,78.76,78.86,9150.0,69.9147,69.959,69.8614,69.9501,9150.0
2015-07-06 12:50:00,78.86,78.89,78.75,78.89,12734.0,69.9501,69.9767,69.8526,69.9767,12734.0
2015-07-06 13:00:00,78.89,78.94,78.79,78.92,11683.0,69.9767,70.0211,69.888,70.0034,11683.0
2015-07-06 13:10:00,78.92,78.99,78.68,78.68,27390.0,70.0034,70.0654,69.7905,69.7905,27390.0
2015-07-06 13:20:00,78.65,78.67,78.55,78.61,21343.0,69.7639,69.7816,69.6752,69.7284,21343.0
2015-07-06 13:30:00,78.61,78.61,78.4,78.46,15905.0,69.7284,69.7284,69.5421,69.5953,15905.0
2015-07-06 13:40:00,78.44,78.49,78.35,78.39,9352.0,69.5776,69.6219,69.4978,69.5332,9352.0
2015-07-06 13:50:00,78.38,78.4,78.26,78.26,14479.0,69.5244,69.5421,69.4179,69.4179,14479.0
2015-07-06 14:00:00,78.25,78.38,78.14,78.37,15400.0,69.4091,69.5244,69.3115,69.5155,15400.0
2015-07-06 14:10:00,78.35,78.5,78.35,78.46,22933.0,69.4978,69.6308,69.4978,69.5953,22933.0
2015-07-06 14:20:00,78.44,78.48,78.24,78.25,9981.0,69.5776,69.6131,69.4002,69.4091,9981.0
2015-07-06 14:30:00,78.22,78.23,78.0,78.05,39304.0,69.3824,69.3913,69.1873,69.2317,39304.0
2015-07-06 14:40:00,78.04,78.16,77.98,78.1,23200.0,69.2228,69.3292,69.1696,69.276,23200.0
2015-07-06 14:50:00,78.1,78.16,78.05,78.05,20831.0,69.276,69.3292,69.2317,69.2317,20831.0
2015-07-06 15:00:00,78.07,78.13,77.98,78.07,24396.0,69.2494,69.3026,69.1696,69.2494,24396.0
2015-07-06 15:10:00,78.09,78.19,78.07,78.13,52053.0,69.2671,69.3558,69.2494,69.3026,52053.0
2015-07-06 15:20:00,78.13,78.23,78.12,78.2,41556.0,69.3026,69.3913,69.2937,69.3647,41556.0
2015-07-06 15:30:00,78.21,78.41,78.2,78.35,42050.0,69.3736,69.551,69.3647,69.4978,42050.0
2015-07-06 15:40:00,78.35,78.36,78.2,78.25,52701.0,69.4978,69.5066,69.3647,69.4091,52701.0
2015-07-06 15:50:00,78.26,78.39,78.23,78.39,180366.0,69.4179,69.5332,69.3913,69.5332,180366.0
2015-07-07 09:30:00,78.44,78.49,77.77,78.08,109738.0,69.5776,69.6219,68.9833,69.2583,109738.0
2015-07-07 09:40:00,78.02,78.39,77.83,78.36,35950.0,69.205,69.5332,69.0365,69.5066,35950.0
2015-07-07 09:50:00,78.36,78.37,78.09,78.32,53033.0,69.5066,69.5155,69.2671,69.4711,53033.0
2015-07-07 10:00:00,78.28,78.28,77.86,78.0,53852.0,69.4357,69.4357,69.0631,69.1873,53852.0
2015-07-07 10:10:00,77.98,78.18,77.98,78.07,234099.0,69.1696,69.347,69.1696,69.2494,234099.0
2015-07-07 10:20:00,78.02,78.29,77.9,78.25,128187.0,69.205,69.4445,69.0986,69.4091,128187.0
2015-07-07 10:30:00,78.25,78.29,77.91,78.02,114183.0,69.4091,69.4445,69.1075,69.205,114183.0
2015-07-07 10:40:00,78.02,78.08,77.81,77.9,81722.0,69.205,69.2583,69.0188,69.0986,81722.0
2015-07-07 10:50:00,77.91,78.17,77.91,77.97,67028.0,69.1075,69.3381,69.1075,69.1607,67028.0
2015-07-07 11:00:00,77.93,77.93,77.74,77.93,41033.0,69.1252,69.1252,68.9567,69.1252,41033.0
2015-07-07 11:10:00,77.96,78.07,77.83,78.07,36287.0,69.1518,69.2494,69.0365,69.2494,36287.0
2015-07-07 11:20:00,78.12,78.25,77.99,78.13,48038.0,69.2937,69.4091,69.1784,69.3026,48038.0
2015-07-07 11:30:00,78.09,78.18,77.74,78.0,39390.0,69.2671,69.347,68.9567,69.1873,39390.0
2015-07-07 11:40:00,78.02,78.31,78.02,78.25,24807.0,69.205,69.4623,69.205,69.4091,24807.0
2015-07-07 11:50:00,78.23,78.57,78.17,78.48,24646.0,69.3913,69.6929,69.3381,69.6131,24646.0
2015-07-07 12:00:00,78.46,78.47,78.36,78.43,16211.0,69.5953,69.6042,69.5066,69.5687,16211.0
2015-07-07 12:10:00,78.42,78.43,78.22,78.32,14287.0,69.5598,69.5687,69.3824,69.4711,14287.0
2015-07-07 12:20:00,78.25,78.49,78.24,78.42,17744.0,69.4091,69.6219,69.4002,69.5598,17744.0
2015-07-07 12:30:00,78.45,78.77,78.41,78.71,17385.0,69.5865,69.8703,69.551,69.8171,17385.0
2015-07-07 12:40:00,78.74,79.01,78.74,79.01,28748.0,69.8437,70.0832,69.8437,70.0832,28748.0
2015-07-07 12:50:00,79.0,79.36,79.0,79.27,33673.0,70.0743,70.3936,70.0743,70.3138,33673.0
2015-07-07 13:00:00,79.29,79.33,79.15,79.22,23737.0,70.3316,70.367,70.2074,70.2695,23737.0
2015-07-07 13:10:00,79.22,79.57,79.16,79.28,35250.0,70.2695,70.5799,70.2162,70.3227,35250.0
2015-07-07 13:20:00,79.3,79.5,79.22,79.5,39969.0,70.3404,70.5178,70.2695,70.5178,39969.0
2015-07-07 13:30:00,79.52,79.53,79.28,79.34,25102.0,70.5356,70.5444,70.3227,70.3759,25102.0
2015-07-07 13:40:00,79.36,79.66,79.29,79.6,31909.0,70.3936,70.6597,70.3316,70.6065,31909.0
2015-07-07 13:50:00,79.59,79.6,79.2,79.23,23176.0,70.5977,70.6065,70.2517,70.2783,23176.0
2015-07-07 14:00:00,79.23,79.34,79.16,79.25,17310.0,70.2783,70.3759,70.2162,70.2961,17310.0
2015-07-07 14:10:00,79.25,79.27,79.06,79.09,16750.0,70.2961,70.3138,70.1275,70.1541,16750.0
2015-07-07 14:20:00,79.09,79.24,79.0,79.14,33795.0,70.1541,70.2872,70.0743,70.1985,33795.0
2015-07-07 14:30:00,79.15,79.36,79.04,79.36,21102.0,70.2074,70.3936,70.1098,70.3936,21102.0
2015-07-07 14:40:00,79.37,79.89,79.37,79.74,25580.0,70.4025,70.8638,70.4025,70.7307,25580.0
2015-07-07 14:50:00,79.72,79.95,79.6,79.92,32830.0,70.713,70.917,70.6065,70.8904,32830.0
2015-07-07 15:00:00,79.91,79.99,79.78,79.84,29001.0,70.8815,70.9525,70.7662,70.8194,29001.0
2015-07-07 15:10:00,79.85,79.92,79.7,79.91,37148.0,70.8283,70.8904,70.6952,70.8815,37148.0
2015-07-07 15:20:00,79.88,80.1,79.81,79.94,43962.0,70.8549,71.05,70.7928,70.9081,43962.0
2015-07-07 15:30:00,79.93,80.07,79.91,79.94,42677.0,70.8992,71.0234,70.8815,70.9081,42677.0
2015-07-07 15:40:00,79.93,79.98,79.84,79.98,58385.0,70.8992,70.9436,70.8194,70.9436,58385.0
2015-07-07 15:50:00,79.97,80.1,79.93,80.0,149137.0,70.9347,71.05,70.8992,70.9613,149137.0
2015-07-08 09:30:00,78.85,79.44,78.67,79.25,39178.0,69.9413,70.4646,69.7816,70.2961,39178.0
2015-07-08 09:40:00,79.22,79.25,78.93,79.0,36597.0,70.2695,70.2961,70.0122,70.0743,36597.0
2015-07-08 09:50:00,78.99,79.13,78.86,78.87,68168.0,70.0654,70.1896,69.9501,69.959,68168.0
2015-07-08 10:00:00,78.85,78.85,78.51,78.72,93068.0,69.9413,69.9413,69.6397,69.826,93068.0
2015-07-08 10:10:00,78.72,78.83,78.57,78.64,54917.0,69.826,69.9235,69.6929,69.755,54917.0
2015-07-08 10:20:00,78.68,78.85,78.54,78.64,94846.0,69.7905,69.9413,69.6663,69.755,94846.0
2015-07-08 10:30:00,78.62,78.62,78.33,78.54,96489.0,69.7372,69.7372,69.48,69.6663,96489.0
2015-07-08 10:40:00,78.54,79.0,78.5,78.96,51156.0,69.6663,70.0743,69.6308,70.0388,51156.0
2015-07-08 10:50:00,78.95,79.4,78.95,79.25,64418.0,70.03,70.4291,70.03,70.2961,64418.0
2015-07-08 11:00:00,79.25,79.32,78.94,78.95,25181.0,70.2961,70.3582,70.0211,70.03,25181.0
2015-07-08 11:10:00,78.92,79.07,78.86,78.96,16700.0,70.0034,70.1364,69.9501,70.0388,16700.0
2015-07-08 11:20:00,79.0,79.07,78.9,79.05,26860.0,70.0743,70.1364,69.9856,70.1187,26860.0
2015-07-08 11:30:00,79.03,79.13,79.01,79.07,11549.0,70.1009,70.1896,70.0832,70.1364,11549.0
2015-07-08 11:40:00,79.02,79.12,78.91,79.07,21898.0,70.0921,70.1808,69.9945,70.1364,21898.0
2015-07-08 11:50:00,79.08,79.09,78.86,78.99,26978.0,70.1453,70.1541,69.9501,70.0654,26978.0
2015-07-08 12:00:00,78.98,78.99,78.86,78.93,23306.0,70.0566,70.0654,69.9501,70.0122,23306.0
2015-07-08 12:10:00,78.92,79.0,78.86,78.96,19326.0,70.0034,70.0743,69.9501,70.0388,19326.0
2015-07-08 12:20:00,78.95,79.09,78.93,79.05,10600.0,70.03,70.1541,70.0122,70.1187,10600.0
2015-07-08 12:30:00,79.0,79.09,78.97,79.06,17051.0,70.0743,70.1541,70.0477,70.1275,17051.0
2015-07-08 12:40:00,79.02,79.05,78.95,78.96,13878.0,70.0921,70.1187,70.03,70.0388,13878.0
2015-07-08 12:50:00,78.99,79.26,78.98,79.26,17626.0,70.0654,70.3049,70.0566,70.3049,17626.0
2015-07-08 13:00:00,79.23,79.26,79.06,79.12,10750.0,70.2783,70.3049,70.1275,70.1808,10750.0
2015-07-08 13:10:00,79.12,79.29,79.12,79.26,12240.0,70.1808,70.3316,70.1808,70.3049,12240.0
2015-07-08 13:20:00,79.27,79.27,79.14,79.19,13397.0,70.3138,70.3138,70.1985,70.2428,13397.0
2015-07-08 13:30:00,79.2,79.21,79.09,79.14,10166.0,70.2517,70.2606,70.1541,70.1985,10166.0
2015-07-08 13:40:00,79.12,79.24,79.12,79.24,6900.0,70.1808,70.2872,70.1808,70.2872,6900.0
2015-07-08 13:50:00,79.24,79.28,79.17,79.24,7613.0,70.2872,70.3227,70.2251,70.2872,7613.0
2015-07-08 14:00:00,79.22,79.24,78.99,79.03,15290.0,70.2695,70.2872,70.0654,70.1009,15290.0
2015-07-08 14:10:00,79.05,79.13,78.96,79.0,19417.0,70.1187,70.1896,70.0388,70.0743,19417.0
2015-07-08 14:20:00,79.0,79.05,78.88,78.98,56813.0,70.0743,70.1187,69.9679,70.0566,56813.0
2015-07-08 14:30:00,78.93,79.0,78.88,79.0,34315.0,70.0122,70.0743,69.9679,70.0743,34315.0
2015-07-08 14:40:00,79.0,79.0,78.51,78.52,21733.0,70.0743,70.0743,69.6397,69.6485,21733.0
2015-07-08 14:50:00,78.48,78.73,78.45,78.58,67494.0,69.6131,69.8348,69.5865,69.7018,67494.0
2015-07-08 15:00:00,78.55,78.77,78.55,78.7,34946.0,69.6752,69.8703,69.6752,69.8082,34946.0
2015-07-08 15:10:00,78.7,78.94,78.7,78.73,42087.0,69.8082,70.0211,69.8082,69.8348,42087.0
2015-07-08 15:20:00,78.72,78.75,78.44,78.45,76731.0,69.826,69.8526,69.5776,69.5865,76731.0
2015-07-08 15:30:00,78.45,78.72,78.45,78.59,79195.0,69.5865,69.826,69.5865,69.7106,79195.0
2015-07-08 15:40:00,78.59,78.83,78.53,78.81,91713.0,69.7106,69.9235,69.6574,69.9058,91713.0
2015-07-08 15:50:00,78.81,78.81,78.45,78.49,93403.0,69.9058,69.9058,69.5865,69.6219,93403.0
2015-07-09 09:30:00,79.67,79.9,79.43,79.9,33805.0,70.6686,70.8726,70.4557,70.8726,33805.0
2015-07-09 09:40:00,79.86,79.87,79.45,79.49,64858.0,70.8372,70.846,70.4735,70.509,64858.0
2015-07-09 09:50:00,79.57,79.6,79.34,79.41,37740.0,70.5799,70.6065,70.3759,70.438,37740.0
2015-07-09 10:00:00,79.46,79.51,79.3,79.36,48104.0,70.4823,70.5267,70.3404,70.3936,48104.0
2015-07-09 10:10:00,79.33,79.42,79.19,79.25,23040.0,70.367,70.4469,70.2428,70.2961,23040.0
2015-07-09 10:20:00,79.24,79.31,79.0,79.0,49061.0,70.2872,70.3493,70.0743,70.0743,49061.0
2015-07-09 10:30:00,78.98,79.17,78.97,79.16,7358.0,70.0566,70.2251,70.0477,70.2162,7358.0
2015-07-09 10:40:00,79.13,79.22,79.07,79.22,16310.0,70.1896,70.2695,70.1364,70.2695,16310.0
2015-07-09 10:50:00,79.2,79.43,79.2,79.43,21864.0,70.2517,70.4557,70.2517,70.4557,21864.0
2015-07-09 11:00:00,79.44,79.63,79.43,79.6,8487.0,70.4646,70.6331,70.4557,70.6065,8487.0
2015-07-09 11:10:00,79.65,79.77,79.64,79.66,9848.0,70.6509,70.7573,70.642,70.6597,9848.0
2015-07-09 11:20:00,79.64,79.68,79.52,79.54,45210.0,70.642,70.6775,70.5356,70.5533,45210.0
2015-07-09 11:30:00,79.55,79.63,79.27,79.32,44050.0,70.5622,70.6331,70.3138,70.3582,44050.0
2015-07-09 11:40:00,79.31,79.33,79.13,79.18,19006.0,70.3493,70.367,70.1896,70.234,19006.0
2015-07-09 11:50:00,79.2,79.22,79.1,79.11,24435.0,70.2517,70.2695,70.163,70.1719,24435.0
2015-07-09 12:00:00,79.12,79.12,78.82,78.85,26251.0,70.1808,70.1808,69.9147,69.9413,26251.0
2015-07-09 12:10:00,78.83,78.92,78.83,78.91,14073.0,69.9235,70.0034,69.9235,69.9945,14073.0
2015-07-09 12:20:00,78.91,78.91,78.82,78.82,6785.0,69.9945,69.9945,69.9147,69.9147,6785.0
2015-07-09 12:30:00,78.83,78.91,78.82,78.88,6120.0,69.9235,69.9945,69.9147,69.9679,6120.0
2015-07-09 12:40:00,78.86,79.01,78.79,78.95,13430.0,69.9501,70.0832,69.888,70.03,13430.0
2015-07-09 12:50:00,78.96,79.14,78.96,79.03,6599.0,70.0388,70.1985,70.0388,70.1009,6599.0
2015-07-09 13:00:00,79.0,79.04,78.91,78.93,7518.0,70.0743,70.1098,69.9945,70.0122,7518.0
2015-07-09 13:10:00,78.94,78.97,78.9,78.9,5447.0,70.0211,70.0477,69.9856,69.9856,5447.0
2015-07-09 13:20:00,78.91,78.92,78.69,78.84,27650.0,69.9945,70.0034,69.7993,69.9324,27650.0
2015-07-09 13:30:00,78.86,78.97,78.78,78.94,20730.0,69.9501,70.0477,69.8792,70.0211,20730.0
2015-07-09 13:40:00,78.91,79.0,78.85,78.97,11265.0,69.9945,70.0743,69.9413,70.0477,11265.0
2015-07-09 13:50:00,78.96,78.96,78.86,78.96,14848.0,70.0388,70.0388,69.9501,70.0388,14848.0
2015-07-09 14:00:00,78.95,78.97,78.89,78.9,15241.0,70.03,70.0477,69.9767,69.9856,15241.0
2015-07-09 14:10:00,78.9,78.91,78.65,78.65,11024.0,69.9856,69.9945,69.7639,69.7639,11024.0
2015-07-09 14:20:00,78.66,78.66,78.4,78.5,21936.0,69.7727,69.7727,69.5421,69.6308,21936.0
2015-07-09 14:30:00,78.48,78.54,78.37,78.5,10614.0,69.6131,69.6663,69.5155,69.6308,10614.0
2015-07-09 14:40:00,78.46,78.63,78.41,78.55,46238.0,69.5953,69.7461,69.551,69.6752,46238.0
2015-07-09 14:50:00,78.57,78.82,78.57,78.76,7363.0,69.6929,69.9147,69.6929,69.8614,7363.0
2015-07-09 15:00:00,78.73,78.85,78.71,78.84,12380.0,69.8348,69.9413,69.8171,69.9324,12380.0
2015-07-09 15:10:00,78.85,78.9,78.84,78.9,13552.0,69.9413,69.9856,69.9324,69.9856,13552.0
2015-07-09 15:20:00,78.88,78.92,78.75,78.76,18221.0,69.9679,70.0034,69.8526,69.8614,18221.0
2015-07-09 15:30:00,78.76,78.76,78.55,78.66,23310.0,69.8614,69.8614,69.6752,69.7727,23310.0
2015-07-09 15:40:00,78.62,78.81,78.62,78.77,21089.0,69.7372,69.9058,69.7372,69.8703,21089.0
2015-07-09 15:50:00,78.76,78.76,78.49,78.5,67705.0,69.8614,69.8614,69.6219,69.6308,67705.0
2015-07-10 09:30:00,79.71,80.71,79.6,80.7,120905.0,70.7041,71.5911,70.6065,71.5822,120905.0
2015-07-10 09:40:00,80.72,80.9,80.55,80.67,123962.0,71.6,71.7596,71.4492,71.5556,123962.0
2015-07-10 09:50:00,80.7,81.03,80.69,80.93,71341.0,71.5822,71.875,71.5734,71.7863,71341.0
2015-07-10 10:00:00,80.93,81.55,80.92,81.49,72391.0,71.7863,72.3362,71.7774,72.283,72391.0
2015-07-10 10:10:00,81.51,81.79,81.34,81.5,75804.0,72.3007,72.5491,72.1499,72.2919,75804.0
2015-07-10 10:20:00,81.5,81.53,81.33,81.44,38398.0,72.2919,72.3185,72.1411,72.2386,38398.0
2015-07-10 10:30:00,81.43,81.54,81.38,81.49,32992.0,72.2298,72.3273,72.1854,72.283,32992.0
2015-07-10 10:40:00,81.46,81.51,81.16,81.26,40918.0,72.2564,72.3007,71.9903,72.079,40918.0
2015-07-10 10:50:00,81.28,81.74,81.28,81.73,23237.0,72.0967,72.5047,72.0967,72.4959,23237.0
2015-07-10 11:00:00,81.73,81.95,81.71,81.92,40789.0,72.4959,72.691,72.4781,72.6644,40789.0
2015-07-10 11:10:00,81.92,82.15,81.8,82.13,53421.0,72.6644,72.8684,72.558,72.8507,53421.0
2015-07-10 11:20:00,82.14,82.25,82.01,82.05,66942.0,72.8595,72.9571,72.7442,72.7797,66942.0
2015-07-10 11:30:00,82.07,82.24,82.02,82.24,38604.0,72.7975,72.9482,72.7531,72.9482,38604.0
2015-07-10 11:40:00,82.24,82.44,82.21,82.4,60597.0,72.9482,73.1257,72.9216,73.0902,60597.0
2015-07-10 11:50:00,82.43,82.47,82.25,82.42,68255.0,73.1168,73.1523,72.9571,73.1079,68255.0
2015-07-10 12:00:00,82.41,82.45,82.32,82.36,37748.0,73.099,73.1345,73.0192,73.0547,37748.0
2015-07-10 12:10:00,82.36,82.37,82.19,82.2,70919.0,73.0547,73.0636,72.9039,72.9128,70919.0
2015-07-10 12:20:00,82.2,82.27,82.06,82.25,34786.0,72.9128,72.9749,72.7886,72.9571,34786.0
2015-07-10 12:30:00,82.22,82.23,81.93,82.08,78496.0,72.9305,72.9394,72.6733,72.8063,78496.0
2015-07-10 12:40:00,82.09,82.16,81.93,82.16,20241.0,72.8152,72.8773,72.6733,72.8773,20241.0
2015-07-10 12:50:00,82.16,82.39,82.16,82.37,17855.0,72.8773,73.0813,72.8773,73.0636,17855.0
2015-07-10 13:00:00,82.36,82.4,82.2,82.22,18485.0,73.0547,73.0902,72.9128,72.9305,18485.0
2015-07-10 13:10:00,82.22,82.31,82.15,82.25,24201.0,72.9305,73.0103,72.8684,72.9571,24201.0
2015-07-10 13:20:00,82.23,82.3,82.19,82.26,18529.0,72.9394,73.0015,72.9039,72.966,18529.0
2015-07-10 13:30:00,82.25,82.33,82.18,82.29,23007.0,72.9571,73.0281,72.895,72.9926,23007.0
2015-07-10 13:40:00,82.29,82.29,82.02,82.02,31109.0,72.9926,72.9926,72.7531,72.7531,31109.0
2015-07-10 13:50:00,82.04,82.25,82.03,82.25,18696.0,72.7708,72.9571,72.762,72.9571,18696.0
2015-07-10 14:00:00,82.24,82.52,82.23,82.4,48758.0,72.9482,73.1966,72.9394,73.0902,48758.0
2015-07-10 14:10:00,82.42,82.53,82.37,82.45,41127.0,73.1079,73.2055,73.0636,73.1345,41127.0
2015-07-10 14:20:00,82.45,82.5,82.37,82.4,23949.0,73.1345,73.1789,73.0636,73.0902,23949.0
2015-07-10 14:30:00,82.42,82.5,82.39,82.47,48912.0,73.1079,73.1789,73.0813,73.1523,48912.0
2015-07-10 14:40:00,82.49,82.57,82.48,82.53,53325.0,73.17,73.241,73.1611,73.2055,53325.0
2015-07-10 14:50:00,82.53,82.54,82.42,82.5,30289.0,73.2055,73.2144,73.1079,73.1789,30289.0
2015-07-10 15:00:00,82.51,82.55,82.45,82.48,37555.0,73.1877,73.2232,73.1345,73.1611,37555.0
2015-07-10 15:10:00,82.49,82.65,82.45,82.59,59876.0,73.17,73.3119,73.1345,73.2587,59876.0
2015-07-10 15:20:00,82.61,82.68,82.48,82.5,58386.0,73.2764,73.3385,73.1611,73.1789,58386.0
2015-07-10 15:30:00,82.49,82.5,82.39,82.48,68797.0,73.17,73.1789,73.0813,73.1611,68797.0
2015-07-10 15:40:00,82.47,82.5,82.37,82.38,78894.0,73.1523,73.1789,73.0636,73.0724,78894.0
2015-07-10 15:50:00,82.38,82.55,82.37,82.41,208212.0,73.0724,73.2232,73.0636,73.099,208212.0
2015-07-13 09:30:00,83.16,83.5,83.08,83.26,74189.0,73.7643,74.0659,73.6933,73.853,74189.0
2015-07-13 09:40:00,83.31,83.46,83.09,83.15,42630.0,73.8974,74.0304,73.7022,73.7554,42630.0
2015-07-13 09:50:00,83.16,83.2,82.88,83.2,44822.0,73.7643,73.7998,73.5159,73.7998,44822.0
2015-07-13 10:00:00,83.2,83.28,82.97,83.0,51428.0,73.7998,73.8707,73.5958,73.6224,51428.0
2015-07-13 10:10:00,82.95,83.23,82.86,83.22,34999.0,73.578,73.8264,73.4982,73.8175,34999.0
2015-07-13 10:20:00,83.21,83.22,82.76,82.76,67081.0,73.8087,73.8175,73.4095,73.4095,67081.0
2015-07-13 10:30:00,82.78,82.83,82.64,82.71,35815.0,73.4272,73.4716,73.3031,73.3651,35815.0
2015-07-13 10:40:00,82.71,82.86,82.63,82.81,20215.0,73.3651,73.4982,73.2942,73.4538,20215.0
2015-07-13 10:50:00,82.78,82.84,82.75,82.83,15555.0,73.4272,73.4805,73.4006,73.4716,15555.0
2015-07-13 11:00:00,82.82,82.95,82.8,82.94,12512.0,73.4627,73.578,73.445,73.5692,12512.0
2015-07-13 11:10:00,82.95,82.99,82.8,82.82,17651.0,73.578,73.6135,73.445,73.4627,17651.0
2015-07-13 11:20:00,82.82,82.82,82.6,82.63,25218.0,73.4627,73.4627,73.2676,73.2942,25218.0
2015-07-13 11:30:00,82.65,82.73,82.63,82.65,20266.0,73.3119,73.3829,73.2942,73.3119,20266.0
2015-07-13 11:40:00,82.64,82.64,82.52,82.54,13994.0,73.3031,73.3031,73.1966,73.2144,13994.0
2015-07-13 11:50:00,82.54,82.65,82.52,82.65,19687.0,73.2144,73.3119,73.1966,73.3119,19687.0
2015-07-13 12:00:00,82.65,82.68,82.55,82.68,8638.0,73.3119,73.3385,73.2232,73.3385,8638.0
2015-07-13 12:10:00,82.69,82.78,82.68,82.68,13492.0,73.3474,73.4272,73.3385,73.3385,13492.0
2015-07-13 12:20:00,82.69,82.69,82.49,82.55,23709.0,73.3474,73.3474,73.17,73.2232,23709.0
2015-07-13 12:30:00,82.56,82.59,82.41,82.43,16539.0,73.2321,73.2587,73.099,73.1168,16539.0
2015-07-13 12:40:00,82.42,82.42,82.22,82.25,32960.0,73.1079,73.1079,72.9305,72.9571,32960.0
2015-07-13 12:50:00,82.27,82.31,82.21,82.26,16318.0,72.9749,73.0103,72.9216,72.966,16318.0
2015-07-13 13:00:00,82.3,82.33,82.22,82.31,22354.0,73.0015,73.0281,72.9305,73.0103,22354.0
2015-07-13 13:10:00,82.34,82.44,82.32,82.41,12326.0,73.037,73.1257,73.0192,73.099,12326.0
2015-07-13 13:20:00,82.41,82.57,82.41,82.57,13116.0,73.099,73.241,73.099,73.241,13116.0
2015-07-13 13:30:00,82.6,82.64,82.6,82.6,18935.0,73.2676,73.3031,73.2676,73.2676,18935.0
2015-07-13 13:40:00,82.61,82.68,82.59,82.61,16501.0,73.2764,73.3385,73.2587,73.2764,16501.0
2015-07-13 13:50:00,82.6,82.67,82.59,82.66,11190.0,73.2676,73.3297,73.2587,73.3208,11190.0
2015-07-13 14:00:00,82.67,82.83,82.67,82.83,22385.0,73.3297,73.4716,73.3297,73.4716,22385.0
2015-07-13 14:10:00,82.83,82.95,82.76,82.81,31212.0,73.4716,73.578,73.4095,73.4538,31212.0
2015-07-13 14:20:00,82.81,82.92,82.8,82.9,22998.0,73.4538,73.5514,73.445,73.5337,22998.0
2015-07-13 14:30:00,82.89,82.92,82.87,82.91,24899.0,73.5248,73.5514,73.5071,73.5426,24899.0
2015-07-13 14:40:00,82.9,82.94,82.88,82.92,12644.0,73.5337,73.5692,73.5159,73.5514,12644.0
2015-07-13 14:50:00,82.91,83.04,82.91,83.02,21641.0,73.5426,73.6579,73.5426,73.6401,21641.0
2015-07-13 15:00:00,83.02,83.04,82.9,82.94,19828.0,73.6401,73.6579,73.5337,73.5692,19828.0
2015-07-13 15:10:00,82.95,83.13,82.95,83.13,32582.0,73.578,73.7377,73.578,73.7377,32582.0
2015-07-13 15:20:00,83.13,83.27,83.1,83.25,47119.0,73.7377,73.8619,73.7111,73.8441,47119.0
2015-07-13 15:30:00,83.25,83.26,82.96,82.99,67327.0,73.8441,73.853,73.5869,73.6135,67327.0
2015-07-13 15:40:00,82.99,83.14,82.91,83.14,120188.0,73.6135,73.7466,73.5426,73.7466,120188.0
2015-07-13 15:50:00,83.13,83.25,83.08,83.1,234601.0,73.7377,73.8441,73.6933,73.7111,234601.0
2015-07-14 09:30:00,83.19,84.22,83.15,83.75,106874.0,73.7909,74.7045,73.7554,74.2876,106874.0
2015-07-14 09:40:00,83.73,83.87,83.57,83.67,72345.0,74.2699,74.3941,74.128,74.2167,72345.0
2015-07-14 09:50:00,83.66,83.69,82.99,83.01,56397.0,74.2078,74.2344,73.6135,73.6313,56397.0
2015-07-14 10:00:00,83.02,83.3,82.97,83.09,31464.0,73.6401,73.8885,73.5958,73.7022,31464.0
2015-07-14 10:10:00,83.06,83.37,83.01,83.36,19043.0,73.6756,73.9506,73.6313,73.9417,19043.0
2015-07-14 10:20:00,83.37,83.75,83.36,83.75,45330.0,73.9506,74.2876,73.9417,74.2876,45330.0
2015-07-14 10:30:00,83.75,83.75,83.53,83.6,32704.0,74.2876,74.2876,74.0925,74.1546,32704.0
2015-07-14 10:40:00,83.61,83.7,83.55,83.55,33447.0,74.1635,74.2433,74.1102,74.1102,33447.0
2015-07-14 10:50:00,83.53,83.54,83.41,83.49,17653.0,74.0925,74.1014,73.9861,74.057,17653.0
2015-07-14 11:00:00,83.53,83.58,83.45,83.47,21574.0,74.0925,74.1369,74.0215,74.0393,21574.0
2015-07-14 11:10:00,83.46,83.56,83.46,83.5,29956.0,74.0304,74.1191,74.0304,74.0659,29956.0
2015-07-14 11:20:00,83.48,83.53,83.45,83.48,44668.0,74.0482,74.0925,74.0215,74.0482,44668.0
2015-07-14 11:30:00,83.48,83.5,83.39,83.4,19406.0,74.0482,74.0659,73.9683,73.9772,19406.0
2015-07-14 11:40:00,83.36,83.37,83.27,83.36,11027.0,73.9417,73.9506,73.8619,73.9417,11027.0
2015-07-14 11:50:00,83.37,83.5,83.37,83.48,12725.0,73.9506,74.0659,73.9506,74.0482,12725.0
2015-07-14 12:00:00,83.5,83.53,83.43,83.48,10396.0,74.0659,74.0925,74.0038,74.0482,10396.0
2015-07-14 12:10:00,83.48,83.49,83.42,83.45,7244.0,74.0482,74.057,73.9949,74.0215,7244.0
2015-07-14 12:20:00,83.46,83.47,83.37,83.39,10535.0,74.0304,74.0393,73.9506,73.9683,10535.0
2015-07-14 12:30:00,83.41,83.43,83.34,83.36,19199.0,73.9861,74.0038,73.924,73.9417,19199.0
2015-07-14 12:40:00,83.37,83.4,83.2,83.2,15957.0,73.9506,73.9772,73.7998,73.7998,15957.0
2015-07-14 12:50:00,83.25,83.35,83.22,83.34,11246.0,73.8441,73.9328,73.8175,73.924,11246.0
2015-07-14 13:00:00,83.36,83.36,83.16,83.27,7690.0,73.9417,73.9417,73.7643,73.8619,7690.0
2015-07-14 13:10:00,83.33,83.43,83.32,83.36,10222.0,73.9151,74.0038,73.9062,73.9417,10222.0
2015-07-14 13:20:00,83.36,83.44,83.33,83.39,29410.0,73.9417,74.0127,73.9151,73.9683,29410.0
2015-07-14 13:30:00,83.39,83.45,83.35,83.44,12155.0,73.9683,74.0215,73.9328,74.0127,12155.0
2015-07-14 13:40:00,83.45,83.45,83.31,83.4,8618.0,74.0215,74.0215,73.8974,73.9772,8618.0
2015-07-14 13:50:00,83.44,83.45,83.4,83.44,8241.0,74.0127,74.0215,73.9772,74.0127,8241.0
2015-07-14 14:00:00,83.43,83.55,83.4,83.53,7949.0,74.0038,74.1102,73.9772,74.0925,7949.0
2015-07-14 14:10:00,83.56,83.62,83.54,83.6,11856.0,74.1191,74.1723,74.1014,74.1546,11856.0
2015-07-14 14:20:00,83.61,83.62,83.53,83.61,24542.0,74.1635,74.1723,74.0925,74.1635,24542.0
2015-07-14 14:30:00,83.6,83.75,83.55,83.56,61645.0,74.1546,74.2876,74.1102,74.1191,61645.0
2015-07-14 14:40:00,83.57,83.59,83.5,83.57,12133.0,74.128,74.1457,74.0659,74.128,12133.0
2015-07-14 14:50:00,83.56,83.68,83.53,83.68,14897.0,74.1191,74.2256,74.0925,74.2256,14897.0
2015-07-14 15:00:00,83.67,83.79,83.65,83.73,27256.0,74.2167,74.3231,74.1989,74.2699,27256.0
2015-07-14 15:10:00,83.74,83.75,83.63,83.66,24460.0,74.2788,74.2876,74.1812,74.2078,24460.0
2015-07-14 15:20:00,83.66,83.73,83.66,83.7,27773.0,74.2078,74.2699,74.2078,74.2433,27773.0
2015-07-14 15:30:00,83.71,83.75,83.63,83.73,40291.0,74.2522,74.2876,74.1812,74.2699,40291.0
2015-07-14 15:40:00,83.75,83.78,83.65,83.69,51326.0,74.2876,74.3143,74.1989,74.2344,51326.0
2015-07-14 15:50:00,83.68,83.69,83.6,83.63,87395.0,74.2256,74.2344,74.1546,74.1812,87395.0
2015-07-15 09:30:00,83.41,83.43,83.03,83.34,55485.0,73.9861,74.0038,73.649,73.924,55485.0
2015-07-15 09:40:00,83.29,83.47,83.2,83.23,20128.0,73.8796,74.0393,73.7998,73.8264,20128.0
2015-07-15 09:50:00,83.26,83.36,83.17,83.2,18059.0,73.853,73.9417,73.7732,73.7998,18059.0
2015-07-15 10:00:00,83.17,83.55,83.13,83.53,41235.0,73.7732,74.1102,73.7377,74.0925,41235.0
2015-07-15 10:10:00,83.56,83.8,83.55,83.66,36273.0,74.1191,74.332,74.1102,74.2078,36273.0
2015-07-15 10:20:00,83.64,83.69,83.54,83.6,18161.0,74.1901,74.2344,74.1014,74.1546,18161.0
2015-07-15 10:30:00,83.58,83.86,83.56,83.84,31417.0,74.1369,74.3852,74.1191,74.3675,31417.0
2015-07-15 10:40:00,83.84,83.91,83.73,83.77,32559.0,74.3675,74.4296,74.2699,74.3054,32559.0
2015-07-15 10:50:00,83.77,83.85,83.75,83.82,26105.0,74.3054,74.3763,74.2876,74.3497,26105.0
2015-07-15 11:00:00,83.82,83.99,83.8,83.98,41223.0,74.3497,74.5005,74.332,74.4917,41223.0
2015-07-15 11:10:00,83.99,84.12,83.88,84.09,34474.0,74.5005,74.6158,74.403,74.5892,34474.0
2015-07-15 11:20:00,84.06,84.17,83.96,83.96,27414.0,74.5626,74.6602,74.4739,74.4739,27414.0
2015-07-15 11:30:00,83.96,84.02,83.85,83.87,19356.0,74.4739,74.5271,74.3763,74.3941,19356.0
2015-07-15 11:40:00,83.86,83.87,83.66,83.67,19459.0,74.3852,74.3941,74.2078,74.2167,19459.0
2015-07-15 11:50:00,83.65,83.65,83.43,83.49,32016.0,74.1989,74.1989,74.0038,74.057,32016.0
2015-07-15 12:00:00,83.51,83.77,83.51,83.67,20208.0,74.0748,74.3054,74.0748,74.2167,20208.0
2015-07-15 12:10:00,83.67,83.73,83.59,83.67,11000.0,74.2167,74.2699,74.1457,74.2167,11000.0
2015-07-15 12:20:00,83.71,83.92,83.7,83.92,21725.0,74.2522,74.4384,74.2433,74.4384,21725.0
2015-07-15 12:30:00,83.91,83.92,83.65,83.74,27859.0,74.4296,74.4384,74.1989,74.2788,27859.0
2015-07-15 12:40:00,83.76,84.02,83.71,83.92,18212.0,74.2965,74.5271,74.2522,74.4384,18212.0
2015-07-15 12:50:00,83.91,83.91,83.77,83.81,21322.0,74.4296,74.4296,74.3054,74.3409,21322.0
2015-07-15 13:00:00,83.8,83.82,83.64,83.73,27032.0,74.332,74.3497,74.1901,74.2699,27032.0
2015-07-15 13:10:00,83.74,83.94,83.74,83.91,14742.0,74.2788,74.4562,74.2788,74.4296,14742.0
2015-07-15 13:20:00,83.84,84.07,83.83,84.05,56842.0,74.3675,74.5715,74.3586,74.5538,56842.0
2015-07-15 13:30:00,84.05,84.14,84.0,84.05,36491.0,74.5538,74.6336,74.5094,74.5538,36491.0
2015-07-15 13:40:00,84.06,84.16,84.0,84.08,23222.0,74.5626,74.6513,74.5094,74.5804,23222.0
2015-07-15 13:50:00,84.07,84.16,83.93,83.93,30355.0,74.5715,74.6513,74.4473,74.4473,30355.0
2015-07-15 14:00:00,83.94,83.97,83.83,83.93,31712.0,74.4562,74.4828,74.3586,74.4473,31712.0
2015-07-15 14:10:00,83.93,84.21,83.93,84.17,27565.0,74.4473,74.6957,74.4473,74.6602,27565.0
2015-07-15 14:20:00,84.17,84.4,84.14,84.39,46756.0,74.6602,74.8642,74.6336,74.8553,46756.0
2015-07-15 14:30:00,84.4,84.4,84.08,84.14,72996.0,74.8642,74.8642,74.5804,74.6336,72996.0
2015-07-15 14:40:00,84.12,84.2,83.68,83.71,41972.0,74.6158,74.6868,74.2256,74.2522,41972.0
2015-07-15 14:50:00,83.7,83.73,83.47,83.55,21045.0,74.2433,74.2699,74.0393,74.1102,21045.0
2015-07-15 15:00:00,83.56,83.58,83.42,83.43,24456.0,74.1191,74.1369,73.9949,74.0038,24456.0
2015-07-15 15:10:00,83.43,83.67,83.42,83.59,30118.0,74.0038,74.2167,73.9949,74.1457,30118.0
2015-07-15 15:20:00,83.61,83.64,83.49,83.62,33130.0,74.1635,74.1901,74.057,74.1723,33130.0
2015-07-15 15:30:00,83.63,83.85,83.59,83.59,50690.0,74.1812,74.3763,74.1457,74.1457,50690.0
2015-07-15 15:40:00,83.62,83.65,83.48,83.56,44907.0,74.1723,74.1989,74.0482,74.1191,44907.0
2015-07-15 15:50:00,83.55,83.64,83.48,83.59,80957.0,74.1102,74.1901,74.0482,74.1457,80957.0
2015-07-16 09:30:00,84.45,84.47,83.73,84.13,56772.0,74.9086,74.9263,74.2699,74.6247,56772.0
2015-07-16 09:40:00,84.18,84.41,84.13,84.35,30970.0,74.6691,74.8731,74.6247,74.8199,30970.0
2015-07-16 09:50:00,84.39,84.55,84.17,84.52,29090.0,74.8553,74.9973,74.6602,74.9706,29090.0
2015-07-16 10:00:00,84.55,84.7,84.45,84.52,56122.0,74.9973,75.1303,74.9086,74.9706,56122.0
2015-07-16 10:10:00,84.53,84.57,84.15,84.44,60882.0,74.9795,75.015,74.6425,74.8997,60882.0
2015-07-16 10:20:00,84.41,84.58,84.38,84.51,78333.0,74.8731,75.0239,74.8465,74.9618,78333.0
2015-07-16 10:30:00,84.51,84.7,84.5,84.65,28158.0,74.9618,75.1303,74.9529,75.086,28158.0
2015-07-16 10:40:00,84.63,84.71,84.44,84.6,26700.0,75.0682,75.1392,74.8997,75.0416,26700.0
2015-07-16 10:50:00,84.62,84.75,84.62,84.69,13055.0,75.0593,75.1747,75.0593,75.1214,13055.0
2015-07-16 11:00:00,84.69,84.82,84.68,84.79,20286.0,75.1214,75.2368,75.1126,75.2101,20286.0
2015-07-16 11:10:00,84.81,84.88,84.78,84.82,26098.0,75.2279,75.29,75.2013,75.2368,26098.0
2015-07-16 11:20:00,84.82,84.83,84.69,84.7,20893.0,75.2368,75.2456,75.1214,75.1303,20893.0
2015-07-16 11:30:00,84.72,84.76,84.68,84.72,21726.0,75.1481,75.1835,75.1126,75.1481,21726.0
2015-07-16 11:40:00,84.7,84.72,84.59,84.65,28303.0,75.1303,75.1481,75.0327,75.086,28303.0
2015-07-16 11:50:00,84.66,84.8,84.59,84.75,19097.0,75.0948,75.219,75.0327,75.1747,19097.0
2015-07-16 12:00:00,84.77,84.82,84.73,84.75,14700.0,75.1924,75.2368,75.1569,75.1747,14700.0
2015-07-16 12:10:00,84.77,84.88,84.76,84.8,17618.0,75.1924,75.29,75.1835,75.219,17618.0
2015-07-16 12:20:00,84.81,84.87,84.8,84.87,17780.0,75.2279,75.2811,75.219,75.2811,17780.0
2015-07-16 12:30:00,84.88,84.91,84.82,84.88,15703.0,75.29,75.3166,75.2368,75.29,15703.0
2015-07-16 12:40:00,84.91,84.99,84.9,84.94,30892.0,75.3166,75.3875,75.3077,75.3432,30892.0
2015-07-16 12:50:00,84.93,84.93,84.82,84.86,13791.0,75.3343,75.3343,75.2368,75.2722,13791.0
2015-07-16 13:00:00,84.82,84.84,84.73,84.77,16091.0,75.2368,75.2545,75.1569,75.1924,16091.0
2015-07-16 13:10:00,84.77,84.81,84.63,84.63,11996.0,75.1924,75.2279,75.0682,75.0682,11996.0
2015-07-16 13:20:00,84.62,84.81,84.61,84.75,12641.0,75.0593,75.2279,75.0505,75.1747,12641.0
2015-07-16 13:30:00,84.75,84.81,84.74,84.8,11429.0,75.1747,75.2279,75.1658,75.219,11429.0
2015-07-16 13:40:00,84.79,84.9,84.78,84.88,11554.0,75.2101,75.3077,75.2013,75.29,11554.0
2015-07-16 13:50:00,84.88,84.88,84.65,84.71,13255.0,75.29,75.29,75.086,75.1392,13255.0
2015-07-16 14:00:00,84.7,84.85,84.7,84.78,13190.0,75.1303,75.2634,75.1303,75.2013,13190.0
2015-07-16 14:10:00,84.77,84.77,84.67,84.7,16303.0,75.1924,75.1924,75.1037,75.1303,16303.0
2015-07-16 14:20:00,84.71,84.72,84.58,84.62,23103.0,75.1392,75.1481,75.0239,75.0593,23103.0
2015-07-16 14:30:00,84.62,84.75,84.6,84.73,27150.0,75.0593,75.1747,75.0416,75.1569,27150.0
2015-07-16 14:40:00,84.73,84.76,84.58,84.62,33609.0,75.1569,75.1835,75.0239,75.0593,33609.0
2015-07-16 14:50:00,84.62,84.63,84.52,84.59,22638.0,75.0593,75.0682,74.9706,75.0327,22638.0
2015-07-16 15:00:00,84.59,84.69,84.52,84.52,28125.0,75.0327,75.1214,74.9706,74.9706,28125.0
2015-07-16 15:10:00,84.52,84.63,84.5,84.57,32545.0,74.9706,75.0682,74.9529,75.015,32545.0
2015-07-16 15:20:00,84.56,84.67,84.53,84.62,28570.0,75.0061,75.1037,74.9795,75.0593,28570.0
2015-07-16 15:30:00,84.62,84.74,84.61,84.73,46135.0,75.0593,75.1658,75.0505,75.1569,46135.0
2015-07-16 15:40:00,84.74,85.0,84.73,85.0,109855.0,75.1658,75.3964,75.1569,75.3964,109855.0
2015-07-16 15:50:00,84.98,85.07,84.93,84.95,165052.0,75.3787,75.4585,75.3343,75.3521,165052.0
2015-07-17 09:30:00,84.9,85.28,84.48,85.06,111866.0,75.3077,75.6448,74.9352,75.4496,111866.0
2015-07-17 09:40:00,85.09,85.12,84.71,84.75,41614.0,75.4762,75.5029,75.1392,75.1747,41614.0
2015-07-17 09:50:00,84.77,84.88,84.7,84.86,23641.0,75.1924,75.29,75.1303,75.2722,23641.0
2015-07-17 10:00:00,84.86,84.92,84.46,84.48,116138.0,75.2722,75.3255,74.9174,74.9352,116138.0
2015-07-17 10:10:00,84.46,84.59,84.31,84.33,19864.0,74.9174,75.0327,74.7844,74.8021,19864.0
2015-07-17 10:20:00,84.36,84.39,84.27,84.33,30310.0,74.8287,74.8553,74.7489,74.8021,30310.0
2015-07-17 10:30:00,84.34,84.53,84.31,84.5,26908.0,74.811,74.9795,74.7844,74.9529,26908.0
2015-07-17 10:40:00,84.49,84.53,84.3,84.36,19630.0,74.944,74.9795,74.7755,74.8287,19630.0
2015-07-17 10:50:00,84.34,84.48,84.3,84.39,18772.0,74.811,74.9352,74.7755,74.8553,18772.0
2015-07-17 11:00:00,84.37,84.5,84.37,84.44,30270.0,74.8376,74.9529,74.8376,74.8997,30270.0
2015-07-17 11:10:00,84.42,84.48,84.37,84.37,47890.0,74.8819,74.9352,74.8376,74.8376,47890.0
2015-07-17 11:20:00,84.36,84.43,84.3,84.36,16657.0,74.8287,74.8908,74.7755,74.8287,16657.0
2015-07-17 11:30:00,84.36,84.37,84.24,84.3,18950.0,74.8287,74.8376,74.7223,74.7755,18950.0
2015-07-17 11:40:00,84.3,84.37,84.26,84.3,14404.0,74.7755,74.8376,74.74,74.7755,14404.0
2015-07-17 11:50:00,84.3,84.34,84.26,84.27,13159.0,74.7755,74.811,74.74,74.7489,13159.0
2015-07-17 12:00:00,84.26,84.26,84.14,84.15,10804.0,74.74,74.74,74.6336,74.6425,10804.0
2015-07-17 12:10:00,84.15,84.18,84.11,84.13,10763.0,74.6425,74.6691,74.607,74.6247,10763.0
2015-07-17 12:20:00,84.11,84.17,84.11,84.14,19460.0,74.607,74.6602,74.607,74.6336,19460.0
2015-07-17 12:30:00,84.12,84.15,84.05,84.05,8878.0,74.6158,74.6425,74.5538,74.5538,8878.0
2015-07-17 12:40:00,84.03,84.11,84.01,84.09,10430.0,74.536,74.607,74.5183,74.5892,10430.0
2015-07-17 12:50:00,84.07,84.09,83.99,84.02,26658.0,74.5715,74.5892,74.5005,74.5271,26658.0
2015-07-17 13:00:00,84.01,84.21,83.99,84.21,36054.0,74.5183,74.6957,74.5005,74.6957,36054.0
2015-07-17 13:10:00,84.21,84.21,84.12,84.14,14337.0,74.6957,74.6957,74.6158,74.6336,14337.0
2015-07-17 13:20:00,84.13,84.21,84.11,84.13,11037.0,74.6247,74.6957,74.607,74.6247,11037.0
2015-07-17 13:30:00,84.13,84.17,83.98,84.16,13505.0,74.6247,74.6602,74.4917,74.6513,13505.0
2015-07-17 13:40:00,84.19,84.25,84.12,84.13,20839.0,74.6779,74.7312,74.6158,74.6247,20839.0
2015-07-17 13:50:00,84.12,84.17,84.06,84.16,14862.0,74.6158,74.6602,74.5626,74.6513,14862.0
2015-07-17 14:00:00,84.15,84.21,84.09,84.1,25317.0,74.6425,74.6957,74.5892,74.5981,25317.0
2015-07-17 14:10:00,84.1,84.18,84.07,84.18,24505.0,74.5981,74.6691,74.5715,74.6691,24505.0
2015-07-17 14:20:00,84.17,84.19,84.11,84.15,21744.0,74.6602,74.6779,74.607,74.6425,21744.0
2015-07-17 14:30:00,84.14,84.19,84.07,84.08,16895.0,74.6336,74.6779,74.5715,74.5804,16895.0
2015-07-17 14:40:00,84.07,84.14,83.96,84.0,22381.0,74.5715,74.6336,74.4739,74.5094,22381.0
2015-07-17 14:50:00,84.0,84.02,83.98,84.0,20352.0,74.5094,74.5271,74.4917,74.5094,20352.0
2015-07-17 15:00:00,83.99,84.01,83.93,83.95,17355.0,74.5005,74.5183,74.4473,74.465,17355.0
2015-07-17 15:10:00,83.96,84.06,83.93,84.04,23874.0,74.4739,74.5626,74.4473,74.5449,23874.0
2015-07-17 15:20:00,84.04,84.14,83.96,84.13,31456.0,74.5449,74.6336,74.4739,74.6247,31456.0
2015-07-17 15:30:00,84.13,84.31,84.08,84.26,41730.0,74.6247,74.7844,74.5804,74.74,41730.0
2015-07-17 15:40:00,84.25,84.38,84.19,84.34,53164.0,74.7312,74.8465,74.6779,74.811,53164.0
2015-07-17 15:50:00,84.35,84.4,84.26,84.29,71992.0,74.8199,74.8642,74.74,74.7666,71992.0
2015-07-20 09:30:00,84.36,84.98,84.35,84.97,36166.0,74.8287,75.3787,74.8199,75.3698,36166.0
2015-07-20 09:40:00,84.93,84.94,84.51,84.73,16002.0,75.3343,75.3432,74.9618,75.1569,16002.0
2015-07-20 09:50:00,84.73,85.21,84.71,85.06,74659.0,75.1569,75.5827,75.1392,75.4496,74659.0
2015-07-20 10:00:00,85.08,85.13,84.87,85.0,46304.0,75.4674,75.5117,75.2811,75.3964,46304.0
2015-07-20 10:10:00,85.0,85.11,84.89,85.03,70111.0,75.3964,75.494,75.2988,75.423,70111.0
2015-07-20 10:20:00,85.03,85.03,84.88,84.91,61302.0,75.423,75.423,75.29,75.3166,61302.0
2015-07-20 10:30:00,84.89,85.13,84.89,84.98,53489.0,75.2988,75.5117,75.2988,75.3787,53489.0
2015-07-20 10:40:00,84.97,85.01,84.94,84.94,13055.0,75.3698,75.4053,75.3432,75.3432,13055.0
2015-07-20 10:50:00,84.95,84.96,84.73,84.73,24250.0,75.3521,75.3609,75.1569,75.1569,24250.0
2015-07-20 11:00:00,84.74,84.85,84.71,84.74,17576.0,75.1658,75.2634,75.1392,75.1658,17576.0
2015-07-20 11:10:00,84.74,84.74,84.56,84.57,18818.0,75.1658,75.1658,75.0061,75.015,18818.0
2015-07-20 11:20:00,84.57,84.69,84.48,84.63,22149.0,75.015,75.1214,74.9352,75.0682,22149.0
2015-07-20 11:30:00,84.65,84.87,84.65,84.87,23892.0,75.086,75.2811,75.086,75.2811,23892.0
2015-07-20 11:40:00,84.88,84.91,84.74,84.78,21851.0,75.29,75.3166,75.1658,75.2013,21851.0
2015-07-20 11:50:00,84.77,84.81,84.71,84.77,9600.0,75.1924,75.2279,75.1392,75.1924,9600.0
2015-07-20 12:00:00,84.77,84.81,84.75,84.8,7162.0,75.1924,75.2279,75.1747,75.219,7162.0
2015-07-20 12:10:00,84.81,84.85,84.75,84.81,16775.0,75.2279,75.2634,75.1747,75.2279,16775.0
2015-07-20 12:20:00,84.8,84.84,84.7,84.74,14722.0,75.219,75.2545,75.1303,75.1658,14722.0
2015-07-20 12:30:00,84.76,84.9,84.73,84.89,26387.0,75.1835,75.3077,75.1569,75.2988,26387.0
2015-07-20 12:40:00,84.89,84.99,84.88,84.88,9350.0,75.2988,75.3875,75.29,75.29,9350.0
2015-07-20 12:50:00,84.91,84.96,84.84,84.87,7600.0,75.3166,75.3609,75.2545,75.2811,7600.0
2015-07-20 13:00:00,84.91,84.94,84.84,84.86,46785.0,75.3166,75.3432,75.2545,75.2722,46785.0
2015-07-20 13:10:00,84.88,84.89,84.72,84.72,13753.0,75.29,75.2988,75.1481,75.1481,13753.0
2015-07-20 13:20:00,84.72,84.88,84.71,84.84,33546.0,75.1481,75.29,75.1392,75.2545,33546.0
2015-07-20 13:30:00,84.84,84.93,84.8,84.82,14857.0,75.2545,75.3343,75.219,75.2368,14857.0
2015-07-20 13:40:00,84.84,84.94,84.83,84.9,13768.0,75.2545,75.3432,75.2456,75.3077,13768.0
2015-07-20 13:50:00,84.9,84.96,84.88,84.95,13245.0,75.3077,75.3609,75.29,75.3521,13245.0
2015-07-20 14:00:00,84.94,85.0,84.93,84.99,12807.0,75.3432,75.3964,75.3343,75.3875,12807.0
2015-07-20 14:10:00,84.99,85.0,84.91,84.91,15295.0,75.3875,75.3964,75.3166,75.3166,15295.0
2015-07-20 14:20:00,84.93,84.97,84.85,84.85,19030.0,75.3343,75.3698,75.2634,75.2634,19030.0
2015-07-20 14:30:00,84.85,84.87,84.72,84.75,13616.0,75.2634,75.2811,75.1481,75.1747,13616.0
2015-07-20 14:40:00,84.76,84.82,84.73,84.79,23081.0,75.1835,75.2368,75.1569,75.2101,23081.0
2015-07-20 14:50:00,84.81,84.97,84.8,84.96,11140.0,75.2279,75.3698,75.219,75.3609,11140.0
2015-07-20 15:00:00,84.96,84.97,84.83,84.93,23012.0,75.3609,75.3698,75.2456,75.3343,23012.0
2015-07-20 15:10:00,84.94,84.99,84.79,84.81,21735.0,75.3432,75.3875,75.2101,75.2279,21735.0
2015-07-20 15:20:00,84.8,84.8,84.7,84.71,23065.0,75.219,75.219,75.1303,75.1392,23065.0
2015-07-20 15:30:00,84.72,84.78,84.64,84.65,50752.0,75.1481,75.2013,75.0771,75.086,50752.0
2015-07-20 15:40:00,84.66,84.85,84.62,84.83,56868.0,75.0948,75.2634,75.0593,75.2456,56868.0
2015-07-20 15:50:00,84.82,84.83,84.63,84.74,90637.0,75.2368,75.2456,75.0682,75.1658,90637.0
2015-07-21 09:30:00,85.46,85.49,85.09,85.29,90167.0,75.8044,75.8311,75.4762,75.6537,90167.0
2015-07-21 09:40:00,85.26,85.63,85.19,85.47,75448.0,75.627,75.9552,75.5649,75.8133,75448.0
2015-07-21 09:50:00,85.44,85.44,85.08,85.1,23987.0,75.7867,75.7867,75.4674,75.4851,23987.0
2015-07-21 10:00:00,85.15,85.29,85.02,85.09,60214.0,75.5295,75.6537,75.4142,75.4762,60214.0
2015-07-21 10:10:00,85.05,85.05,84.79,84.8,34419.0,75.4408,75.4408,75.2101,75.219,34419.0
2015-07-21 10:20:00,84.77,84.92,84.7,84.73,25197.0,75.1924,75.3255,75.1303,75.1569,25197.0
2015-07-21 10:30:00,84.73,84.78,84.43,84.51,39621.0,75.1569,75.2013,74.8908,74.9618,39621.0
2015-07-21 10:40:00,84.51,84.55,84.26,84.33,28390.0,74.9618,74.9973,74.74,74.8021,28390.0
2015-07-21 10:50:00,84.32,84.32,84.07,84.22,19233.0,74.7932,74.7932,74.5715,74.7045,19233.0
2015-07-21 11:00:00,84.24,84.42,84.17,84.19,13414.0,74.7223,74.8819,74.6602,74.6779,13414.0
2015-07-21 11:10:00,84.21,84.23,84.11,84.2,18786.0,74.6957,74.7134,74.607,74.6868,18786.0
2015-07-21 11:20:00,84.2,84.34,84.18,84.27,21048.0,74.6868,74.811,74.6691,74.7489,21048.0
2015-07-21 11:30:00,84.29,84.32,84.17,84.18,15172.0,74.7666,74.7932,74.6602,74.6691,15172.0
2015-07-21 11:40:00,84.16,84.24,84.03,84.08,27977.0,74.6513,74.7223,74.536,74.5804,27977.0
2015-07-21 11:50:00,84.09,84.27,83.97,84.27,15308.0,74.5892,74.7489,74.4828,74.7489,15308.0
2015-07-21 12:00:00,84.29,84.52,84.27,84.5,18431.0,74.7666,74.9706,74.7489,74.9529,18431.0
2015-07-21 12:10:00,84.5,84.58,84.43,84.48,13924.0,74.9529,75.0239,74.8908,74.9352,13924.0
2015-07-21 12:20:00,84.5,84.66,84.47,84.6,8138.0,74.9529,75.0948,74.9263,75.0416,8138.0
2015-07-21 12:30:00,84.62,84.73,84.6,84.65,7291.0,75.0593,75.1569,75.0416,75.086,7291.0
2015-07-21 12:40:00,84.67,84.7,84.64,84.68,10152.0,75.1037,75.1303,75.0771,75.1126,10152.0
2015-07-21 12:50:00,84.67,84.69,84.54,84.61,9226.0,75.1037,75.1214,74.9884,75.0505,9226.0
2015-07-21 13:00:00,84.62,84.62,84.44,84.45,11700.0,75.0593,75.0593,74.8997,74.9086,11700.0
2015-07-21 13:10:00,84.45,84.58,84.43,84.54,9846.0,74.9086,75.0239,74.8908,74.9884,9846.0
2015-07-21 13:20:00,84.54,84.64,84.49,84.58,20839.0,74.9884,75.0771,74.944,75.0239,20839.0
2015-07-21 13:30:00,84.56,84.56,84.42,84.46,13397.0,75.0061,75.0061,74.8819,74.9174,13397.0
2015-07-21 13:40:00,84.49,84.51,84.33,84.39,15214.0,74.944,74.9618,74.8021,74.8553,15214.0
2015-07-21 13:50:00,84.38,84.41,84.29,84.38,12905.0,74.8465,74.8731,74.7666,74.8465,12905.0
2015-07-21 14:00:00,84.36,84.36,84.25,84.27,12247.0,74.8287,74.8287,74.7312,74.7489,12247.0
2015-07-21 14:10:00,84.26,84.32,84.17,84.31,18379.0,74.74,74.7932,74.6602,74.7844,18379.0
2015-07-21 14:20:00,84.31,84.52,84.29,84.51,13601.0,74.7844,74.9706,74.7666,74.9618,13601.0
2015-07-21 14:30:00,84.48,84.51,84.37,84.41,12154.0,74.9352,74.9618,74.8376,74.8731,12154.0
2015-07-21 14:40:00,84.41,84.44,84.32,84.33,9254.0,74.8731,74.8997,74.7932,74.8021,9254.0
2015-07-21 14:50:00,84.32,84.39,84.25,84.37,26922.0,74.7932,74.8553,74.7312,74.8376,26922.0
2015-07-21 15:00:00,84.36,84.47,84.34,84.39,18944.0,74.8287,74.9263,74.811,74.8553,18944.0
2015-07-21 15:10:00,84.38,84.54,84.35,84.46,22139.0,74.8465,74.9884,74.8199,74.9174,22139.0
2015-07-21 15:20:00,84.47,84.51,84.35,84.46,24188.0,74.9263,74.9618,74.8199,74.9174,24188.0
2015-07-21 15:30:00,84.48,84.79,84.47,84.79,33818.0,74.9352,75.2101,74.9263,75.2101,33818.0
2015-07-21 15:40:00,84.78,84.79,84.62,84.74,54819.0,75.2013,75.2101,75.0593,75.1658,54819.0
2015-07-21 15:50:00,84.74,84.8,84.55,84.61,104236.0,75.1658,75.219,74.9973,75.0505,104236.0
2015-07-22 09:30:00,84.71,85.04,83.96,84.3,83150.0,75.1392,75.4319,74.4739,74.7755,83150.0
2015-07-22 09:40:00,84.25,84.59,84.25,84.54,29558.0,74.7312,75.0327,74.7312,74.9884,29558.0
2015-07-22 09:50:00,84.5,84.9,84.41,84.79,15742.0,74.9529,75.3077,74.8731,75.2101,15742.0
2015-07-22 10:00:00,84.86,85.0,84.8,84.88,11074.0,75.2722,75.3964,75.219,75.29,11074.0
2015-07-22 10:10:00,84.88,85.08,84.88,85.06,27400.0,75.29,75.4674,75.29,75.4496,27400.0
2015-07-22 10:20:00,85.06,85.22,84.62,84.71,34715.0,75.4496,75.5916,75.0593,75.1392,34715.0
2015-07-22 10:30:00,84.77,84.8,84.59,84.59,10880.0,75.1924,75.219,75.0327,75.0327,10880.0
2015-07-22 10:40:00,84.61,84.78,84.57,84.57,17079.0,75.0505,75.2013,75.015,75.015,17079.0
2015-07-22 10:50:00,84.55,84.72,84.47,84.68,30174.0,74.9973,75.1481,74.9263,75.1126,30174.0
2015-07-22 11:00:00,84.72,84.76,84.54,84.59,19361.0,75.1481,75.1835,74.9884,75.0327,19361.0
2015-07-22 11:10:00,84.6,84.6,84.17,84.3,69615.0,75.0416,75.0416,74.6602,74.7755,69615.0
2015-07-22 11:20:00,84.3,84.3,84.06,84.07,11300.0,74.7755,74.7755,74.5626,74.5715,11300.0
2015-07-22 11:30:00,84.09,84.22,84.06,84.17,12649.0,74.5892,74.7045,74.5626,74.6602,12649.0
2015-07-22 11:40:00,84.14,84.25,84.14,84.24,8610.0,74.6336,74.7312,74.6336,74.7223,8610.0
2015-07-22 11:50:00,84.22,84.26,84.08,84.17,12950.0,74.7045,74.74,74.5804,74.6602,12950.0
2015-07-22 12:00:00,84.16,84.21,84.08,84.09,13994.0,74.6513,74.6957,74.5804,74.5892,13994.0
2015-07-22 12:10:00,84.05,84.13,83.97,84.03,10250.0,74.5538,74.6247,74.4828,74.536,10250.0
2015-07-22 12:20:00,84.07,84.14,83.99,84.03,11037.0,74.5715,74.6336,74.5005,74.536,11037.0
2015-07-22 12:30:00,84.04,84.19,84.03,84.17,19973.0,74.5449,74.6779,74.536,74.6602,19973.0
2015-07-22 12:40:00,84.14,84.24,84.06,84.18,19497.0,74.6336,74.7223,74.5626,74.6691,19497.0
2015-07-22 12:50:00,84.18,85.09,84.18,84.57,76496.0,74.6691,75.4762,74.6691,75.015,76496.0
2015-07-22 13:00:00,84.52,84.65,84.48,84.59,24358.0,74.9706,75.086,74.9352,75.0327,24358.0
2015-07-22 13:10:00,84.6,84.7,84.52,84.61,23021.0,75.0416,75.1303,74.9706,75.0505,23021.0
2015-07-22 13:20:00,84.62,84.89,84.62,84.81,14680.0,75.0593,75.2988,75.0593,75.2279,14680.0
2015-07-22 13:30:00,84.83,84.9,84.72,84.77,18635.0,75.2456,75.3077,75.1481,75.1924,18635.0
2015-07-22 13:40:00,84.77,84.89,84.69,84.71,26237.0,75.1924,75.2988,75.1214,75.1392,26237.0
2015-07-22 13:50:00,84.69,84.71,84.54,84.54,18208.0,75.1214,75.1392,74.9884,74.9884,18208.0
2015-07-22 14:00:00,84.55,84.62,84.37,84.39,39873.0,74.9973,75.0593,74.8376,74.8553,39873.0
2015-07-22 14:10:00,84.39,84.48,84.34,84.43,40974.0,74.8553,74.9352,74.811,74.8908,40974.0
2015-07-22 14:20:00,84.46,84.54,84.43,84.44,15832.0,74.9174,74.9884,74.8908,74.8997,15832.0
2015-07-22 14:30:00,84.46,84.55,84.46,84.52,16303.0,74.9174,74.9973,74.9174,74.9706,16303.0
2015-07-22 14:40:00,84.51,84.52,84.37,84.48,23536.0,74.9618,74.9706,74.8376,74.9352,23536.0
2015-07-22 14:50:00,84.48,84.73,84.48,84.65,20926.0,74.9352,75.1569,74.9352,75.086,20926.0
2015-07-22 15:00:00,84.65,84.81,84.65,84.8,16628.0,75.086,75.2279,75.086,75.219,16628.0
2015-07-22 15:10:00,84.79,84.8,84.62,84.69,17477.0,75.2101,75.219,75.0593,75.1214,17477.0
2015-07-22 15:20:00,84.69,84.8,84.66,84.78,20343.0,75.1214,75.219,75.0948,75.2013,20343.0
2015-07-22 15:30:00,84.81,84.83,84.69,84.73,26198.0,75.2279,75.2456,75.1214,75.1569,26198.0
2015-07-22 15:40:00,84.73,84.81,84.68,84.76,32174.0,75.1569,75.2279,75.1126,75.1835,32174.0
2015-07-22 15:50:00,84.78,84.94,84.67,84.9,95426.0,75.2013,75.3432,75.1037,75.3077,95426.0
2015-07-23 09:30:00,85.09,85.17,84.72,84.84,41564.0,75.4762,75.5472,75.1481,75.2545,41564.0
2015-07-23 09:40:00,84.89,84.9,84.31,84.44,29515.0,75.2988,75.3077,74.7844,74.8997,29515.0
2015-07-23 09:50:00,84.38,84.38,84.01,84.11,19857.0,74.8465,74.8465,74.5183,74.607,19857.0
2015-07-23 10:00:00,84.18,84.24,83.98,84.02,32384.0,74.6691,74.7223,74.4917,74.5271,32384.0
2015-07-23 10:10:00,84.08,84.26,84.06,84.2,16115.0,74.5804,74.74,74.5626,74.6868,16115.0
2015-07-23 10:20:00,84.21,84.26,84.12,84.21,13806.0,74.6957,74.74,74.6158,74.6957,13806.0
2015-07-23 10:30:00,84.22,84.46,84.19,84.35,15536.0,74.7045,74.9174,74.6779,74.8199,15536.0
2015-07-23 10:40:00,84.35,84.46,84.18,84.18,25059.0,74.8199,74.9174,74.6691,74.6691,25059.0
2015-07-23 10:50:00,84.18,84.19,84.03,84.1,11794.0,74.6691,74.6779,74.536,74.5981,11794.0
2015-07-23 11:00:00,84.1,84.12,84.0,84.07,8024.0,74.5981,74.6158,74.5094,74.5715,8024.0
2015-07-23 11:10:00,84.08,84.2,83.98,83.98,9401.0,74.5804,74.6868,74.4917,74.4917,9401.0
2015-07-23 11:20:00,84.03,84.06,83.8,83.9,11397.0,74.536,74.5626,74.332,74.4207,11397.0
2015-07-23 11:30:00,83.92,83.97,83.72,83.86,107271.0,74.4384,74.4828,74.261,74.3852,107271.0
2015-07-23 11:40:00,83.84,83.91,83.64,83.64,14742.0,74.3675,74.4296,74.1901,74.1901,14742.0
2015-07-23 11:50:00,83.61,83.62,83.34,83.43,18046.0,74.1635,74.1723,73.924,74.0038,18046.0
2015-07-23 12:00:00,83.39,83.4,83.16,83.34,25619.0,73.9683,73.9772,73.7643,73.924,25619.0
2015-07-23 12:10:00,83.33,83.35,83.06,83.13,25796.0,73.9151,73.9328,73.6756,73.7377,25796.0
2015-07-23 12:20:00,83.08,83.22,83.0,83.16,31236.0,73.6933,73.8175,73.6224,73.7643,31236.0
2015-07-23 12:30:00,83.14,83.41,83.14,83.4,16648.0,73.7466,73.9861,73.7466,73.9772,16648.0
2015-07-23 12:40:00,83.4,83.4,83.2,83.2,48174.0,73.9772,73.9772,73.7998,73.7998,48174.0
2015-07-23 12:50:00,83.2,83.25,83.19,83.19,18506.0,73.7998,73.8441,73.7909,73.7909,18506.0
2015-07-23 13:00:00,83.21,83.49,83.2,83.46,35529.0,73.8087,74.057,73.7998,74.0304,35529.0
2015-07-23 13:10:00,83.47,83.47,83.36,83.37,22566.0,74.0393,74.0393,73.9417,73.9506,22566.0
2015-07-23 13:20:00,83.38,83.39,83.21,83.23,23315.0,73.9594,73.9683,73.8087,73.8264,23315.0
2015-07-23 13:30:00,83.24,83.35,83.21,83.25,21241.0,73.8353,73.9328,73.8087,73.8441,21241.0
2015-07-23 13:40:00,83.27,83.28,83.2,83.27,17039.0,73.8619,73.8707,73.7998,73.8619,17039.0
2015-07-23 13:50:00,83.27,83.38,83.18,83.37,47384.0,73.8619,73.9594,73.782,73.9506,47384.0
2015-07-23 14:00:00,83.38,83.63,83.37,83.61,16084.0,73.9594,74.1812,73.9506,74.1635,16084.0
2015-07-23 14:10:00,83.61,83.62,83.29,83.32,13578.0,74.1635,74.1723,73.8796,73.9062,13578.0
2015-07-23 14:20:00,83.31,83.49,83.31,83.4,15801.0,73.8974,74.057,73.8974,73.9772,15801.0
2015-07-23 14:30:00,83.39,83.41,83.27,83.32,20868.0,73.9683,73.9861,73.8619,73.9062,20868.0
2015-07-23 14:40:00,83.34,83.35,83.24,83.24,17132.0,73.924,73.9328,73.8353,73.8353,17132.0
2015-07-23 14:50:00,83.23,83.23,83.05,83.11,22448.0,73.8264,73.8264,73.6667,73.72,22448.0
2015-07-23 15:00:00,83.11,83.15,82.94,82.97,19370.0,73.72,73.7554,73.5692,73.5958,19370.0
2015-07-23 15:10:00,82.98,83.0,82.77,82.86,33619.0,73.6046,73.6224,73.4184,73.4982,33619.0
2015-07-23 15:20:00,82.88,82.95,82.81,82.86,36334.0,73.5159,73.578,73.4538,73.4982,36334.0
2015-07-23 15:30:00,82.87,83.02,82.8,83.01,33267.0,73.5071,73.6401,73.445,73.6313,33267.0
2015-07-23 15:40:00,83.02,83.2,82.95,83.17,63516.0,73.6401,73.7998,73.578,73.7732,63516.0
2015-07-23 15:50:00,83.16,83.23,83.06,83.16,103604.0,73.7643,73.8264,73.6756,73.7643,103604.0
2015-07-24 09:30:00,83.17,83.27,82.79,82.84,72402.0,73.7732,73.8619,73.4361,73.4805,72402.0
2015-07-24 09:40:00,82.8,82.84,82.71,82.75,18075.0,73.445,73.4805,73.3651,73.4006,18075.0
2015-07-24 09:50:00,82.73,82.96,82.72,82.81,22951.0,73.3829,73.5869,73.374,73.4538,22951.0
2015-07-24 10:00:00,82.84,82.84,82.73,82.81,21972.0,73.4805,73.4805,73.3829,73.4538,21972.0
2015-07-24 10:10:00,82.8,82.82,82.63,82.68,26053.0,73.445,73.4627,73.2942,73.3385,26053.0
2015-07-24 10:20:00,82.73,82.77,82.58,82.64,20283.0,73.3829,73.4184,73.2498,73.3031,20283.0
2015-07-24 10:30:00,82.62,82.66,82.42,82.45,31290.0,73.2853,73.3208,73.1079,73.1345,31290.0
2015-07-24 10:40:00,82.46,82.5,82.24,82.48,51372.0,73.1434,73.1789,72.9482,73.1611,51372.0
2015-07-24 10:50:00,82.47,82.51,82.33,82.34,9005.0,73.1523,73.1877,73.0281,73.037,9005.0
2015-07-24 11:00:00,82.34,82.55,82.34,82.45,21687.0,73.037,73.2232,73.037,73.1345,21687.0
2015-07-24 11:10:00,82.44,82.52,82.26,82.36,40503.0,73.1257,73.1966,72.966,73.0547,40503.0
2015-07-24 11:20:00,82.37,82.38,82.21,82.22,18541.0,73.0636,73.0724,72.9216,72.9305,18541.0
2015-07-24 11:30:00,82.23,82.29,82.15,82.24,32526.0,72.9394,72.9926,72.8684,72.9482,32526.0
2015-07-24 11:40:00,82.21,82.33,82.18,82.18,27177.0,72.9216,73.0281,72.895,72.895,27177.0
2015-07-24 11:50:00,82.21,82.26,82.06,82.21,31703.0,72.9216,72.966,72.7886,72.9216,31703.0
2015-07-24 12:00:00,82.2,82.41,82.1,82.4,36675.0,72.9128,73.099,72.8241,73.0902,36675.0
2015-07-24 12:10:00,82.38,82.57,82.36,82.57,38274.0,73.0724,73.241,73.0547,73.241,38274.0
2015-07-24 12:20:00,82.56,82.74,82.47,82.71,12654.0,73.2321,73.3918,73.1523,73.3651,12654.0
2015-07-24 12:30:00,82.69,82.8,82.67,82.78,22147.0,73.3474,73.445,73.3297,73.4272,22147.0
2015-07-24 12:40:00,82.76,82.89,82.7,82.83,14637.0,73.4095,73.5248,73.3563,73.4716,14637.0
2015-07-24 12:50:00,82.83,82.86,82.56,82.67,29562.0,73.4716,73.4982,73.2321,73.3297,29562.0
2015-07-24 13:00:00,82.72,82.82,82.69,82.74,35988.0,73.374,73.4627,73.3474,73.3918,35988.0
2015-07-24 13:10:00,82.73,82.8,82.63,82.79,15316.0,73.3829,73.445,73.2942,73.4361,15316.0
2015-07-24 13:20:00,82.8,82.8,82.63,82.66,33699.0,73.445,73.445,73.2942,73.3208,33699.0
2015-07-24 13:30:00,82.72,82.79,82.66,82.76,18192.0,73.374,73.4361,73.3208,73.4095,18192.0
2015-07-24 13:40:00,82.77,82.77,82.46,82.69,17103.0,73.4184,73.4184,73.1434,73.3474,17103.0
2015-07-24 13:50:00,82.72,82.78,82.66,82.68,21208.0,73.374,73.4272,73.3208,73.3385,21208.0
2015-07-24 14:00:00,82.69,82.74,82.47,82.47,15673.0,73.3474,73.3918,73.1523,73.1523,15673.0
2015-07-24 14:10:00,82.45,82.52,82.35,82.37,21673.0,73.1345,73.1966,73.0458,73.0636,21673.0
2015-07-24 14:20:00,82.36,82.4,82.26,82.31,16637.0,73.0547,73.0902,72.966,73.0103,16637.0
2015-07-24 14:30:00,82.33,82.55,82.29,82.52,45447.0,73.0281,73.2232,72.9926,73.1966,45447.0
2015-07-24 14:40:00,82.48,82.56,82.45,82.53,20208.0,73.1611,73.2321,73.1345,73.2055,20208.0
2015-07-24 14:50:00,82.53,82.64,82.37,82.62,34549.0,73.2055,73.3031,73.0636,73.2853,34549.0
2015-07-24 15:00:00,82.61,82.7,82.45,82.53,49040.0,73.2764,73.3563,73.1345,73.2055,49040.0
2015-07-24 15:10:00,82.55,82.68,82.5,82.65,33748.0,73.2232,73.3385,73.1789,73.3119,33748.0
2015-07-24 15:20:00,82.64,82.64,82.43,82.45,29006.0,73.3031,73.3031,73.1168,73.1345,29006.0
2015-07-24 15:30:00,82.47,82.55,82.39,82.45,34242.0,73.1523,73.2232,73.0813,73.1345,34242.0
2015-07-24 15:40:00,82.45,82.68,82.41,82.6,45055.0,73.1345,73.3385,73.099,73.2676,45055.0
2015-07-24 15:50:00,82.59,82.67,82.52,82.6,70576.0,73.2587,73.3297,73.1966,73.2676,70576.0
2015-07-27 09:30:00,82.32,82.59,81.6,81.81,63294.0,73.0192,73.2587,72.3806,72.5668,63294.0
2015-07-27 09:40:00,81.83,81.91,81.59,81.7,38013.0,72.5846,72.6555,72.3717,72.4693,38013.0
2015-07-27 09:50:00,81.7,81.84,81.65,81.69,59107.0,72.4693,72.5934,72.4249,72.4604,59107.0
2015-07-27 10:00:00,81.69,81.71,81.36,81.37,25900.0,72.4604,72.4781,72.1677,72.1765,25900.0
2015-07-27 10:10:00,81.37,81.73,81.29,81.64,30453.0,72.1765,72.4959,72.1056,72.416,30453.0
2015-07-27 10:20:00,81.64,81.64,81.3,81.6,24745.0,72.416,72.416,72.1145,72.3806,24745.0
2015-07-27 10:30:00,81.61,82.2,81.61,82.17,18701.0,72.3894,72.9128,72.3894,72.8862,18701.0
2015-07-27 10:40:00,82.21,82.23,81.87,81.88,11851.0,72.9216,72.9394,72.6201,72.6289,11851.0
2015-07-27 10:50:00,81.87,82.0,81.83,81.89,12318.0,72.6201,72.7354,72.5846,72.6378,12318.0
2015-07-27 11:00:00,81.9,81.99,81.77,81.82,35646.0,72.6467,72.7265,72.5314,72.5757,35646.0
2015-07-27 11:10:00,81.83,81.83,81.4,81.54,15502.0,72.5846,72.5846,72.2032,72.3273,15502.0
2015-07-27 11:20:00,81.57,81.64,81.39,81.47,8151.0,72.3539,72.416,72.1943,72.2652,8151.0
2015-07-27 11:30:00,81.5,81.51,81.3,81.45,9913.0,72.2919,72.3007,72.1145,72.2475,9913.0
2015-07-27 11:40:00,81.45,81.68,81.37,81.6,10123.0,72.2475,72.4515,72.1765,72.3806,10123.0
2015-07-27 11:50:00,81.62,81.86,81.62,81.81,8200.0,72.3983,72.6112,72.3983,72.5668,8200.0
2015-07-27 12:00:00,81.81,81.81,81.7,81.75,9030.0,72.5668,72.5668,72.4693,72.5136,9030.0
2015-07-27 12:10:00,81.76,81.91,81.73,81.89,25845.0,72.5225,72.6555,72.4959,72.6378,25845.0
2015-07-27 12:20:00,81.88,82.05,81.88,82.04,13436.0,72.6289,72.7797,72.6289,72.7708,13436.0
2015-07-27 12:30:00,82.04,82.12,81.88,81.92,28765.0,72.7708,72.8418,72.6289,72.6644,28765.0
2015-07-27 12:40:00,81.92,82.0,81.71,81.71,14662.0,72.6644,72.7354,72.4781,72.4781,14662.0
2015-07-27 12:50:00,81.69,81.71,81.45,81.48,7508.0,72.4604,72.4781,72.2475,72.2741,7508.0
2015-07-27 13:00:00,81.5,81.53,81.45,81.51,5092.0,72.2919,72.3185,72.2475,72.3007,5092.0
2015-07-27 13:10:00,81.52,81.56,81.49,81.54,7508.0,72.3096,72.3451,72.283,72.3273,7508.0
2015-07-27 13:20:00,81.48,81.49,81.38,81.48,7503.0,72.2741,72.283,72.1854,72.2741,7503.0
2015-07-27 13:30:00,81.49,81.51,81.29,81.38,9544.0,72.283,72.3007,72.1056,72.1854,9544.0
2015-07-27 13:40:00,81.37,81.51,81.33,81.49,4098.0,72.1765,72.3007,72.1411,72.283,4098.0
2015-07-27 13:50:00,81.46,81.68,81.46,81.59,7069.0,72.2564,72.4515,72.2564,72.3717,7069.0
2015-07-27 14:00:00,81.59,81.66,81.56,81.65,6066.0,72.3717,72.4338,72.3451,72.4249,6066.0
2015-07-27 14:10:00,81.6,81.82,81.57,81.78,8136.0,72.3806,72.5757,72.3539,72.5402,8136.0
2015-07-27 14:20:00,81.79,81.83,81.62,81.67,15197.0,72.5491,72.5846,72.3983,72.4427,15197.0
2015-07-27 14:30:00,81.69,81.76,81.58,81.71,12318.0,72.4604,72.5225,72.3628,72.4781,12318.0
2015-07-27 14:40:00,81.75,81.84,81.66,81.72,5420.0,72.5136,72.5934,72.4338,72.487,5420.0
2015-07-27 14:50:00,81.7,81.71,81.56,81.63,12102.0,72.4693,72.4781,72.3451,72.4072,12102.0
2015-07-27 15:00:00,81.63,81.64,81.53,81.61,11633.0,72.4072,72.416,72.3185,72.3894,11633.0
2015-07-27 15:10:00,81.56,81.71,81.55,81.56,12551.0,72.3451,72.4781,72.3362,72.3451,12551.0
2015-07-27 15:20:00,81.57,81.63,81.48,81.49,14856.0,72.3539,72.4072,72.2741,72.283,14856.0
2015-07-27 15:30:00,81.47,81.62,81.43,81.53,29407.0,72.2652,72.3983,72.2298,72.3185,29407.0
2015-07-27 15:40:00,81.55,81.61,81.41,81.56,55258.0,72.3362,72.3894,72.212,72.3451,55258.0
2015-07-27 15:50:00,81.55,81.75,81.5,81.7,112022.0,72.3362,72.5136,72.2919,72.4693,112022.0
2015-07-28 09:30:00,82.22,82.35,81.77,82.26,85561.0,72.9305,73.0458,72.5314,72.966,85561.0
2015-07-28 09:40:00,82.34,82.54,82.17,82.36,16700.0,73.037,73.2144,72.8862,73.0547,16700.0
2015-07-28 09:50:00,82.32,82.6,82.23,82.56,19539.0,73.0192,73.2676,72.9394,73.2321,19539.0
2015-07-28 10:00:00,82.53,82.58,81.99,82.03,22258.0,73.2055,73.2498,72.7265,72.762,22258.0
2015-07-28 10:10:00,82.1,82.31,81.93,81.93,10273.0,72.8241,73.0103,72.6733,72.6733,10273.0
2015-07-28 10:20:00,81.97,82.08,81.76,81.79,19648.0,72.7088,72.8063,72.5225,72.5491,19648.0
2015-07-28 10:30:00,81.81,81.9,81.73,81.79,8361.0,72.5668,72.6467,72.4959,72.5491,8361.0
2015-07-28 10:40:00,81.79,82.12,81.77,82.03,7976.0,72.5491,72.8418,72.5314,72.762,7976.0
2015-07-28 10:50:00,82.06,82.28,81.99,82.28,16947.0,72.7886,72.9837,72.7265,72.9837,16947.0
2015-07-28 11:00:00,82.25,82.3,82.17,82.3,9005.0,72.9571,73.0015,72.8862,73.0015,9005.0
2015-07-28 11:10:00,82.22,82.35,82.09,82.12,10636.0,72.9305,73.0458,72.8152,72.8418,10636.0
2015-07-28 11:20:00,82.11,82.21,82.05,82.19,12500.0,72.8329,72.9216,72.7797,72.9039,12500.0
2015-07-28 11:30:00,82.22,82.34,82.11,82.14,16750.0,72.9305,73.037,72.8329,72.8595,16750.0
2015-07-28 11:40:00,82.14,82.24,82.12,82.18,6895.0,72.8595,72.9482,72.8418,72.895,6895.0
2015-07-28 11:50:00,82.21,82.29,82.14,82.23,6843.0,72.9216,72.9926,72.8595,72.9394,6843.0
2015-07-28 12:00:00,82.21,82.33,82.16,82.22,38898.0,72.9216,73.0281,72.8773,72.9305,38898.0
2015-07-28 12:10:00,82.21,82.32,82.08,82.23,18325.0,72.9216,73.0192,72.8063,72.9394,18325.0
2015-07-28 12:20:00,82.18,82.32,82.13,82.21,9640.0,72.895,73.0192,72.8507,72.9216,9640.0
2015-07-28 12:30:00,82.24,82.24,82.11,82.14,5537.0,72.9482,72.9482,72.8329,72.8595,5537.0
2015-07-28 12:40:00,82.13,82.17,82.07,82.07,3800.0,72.8507,72.8862,72.7975,72.7975,3800.0
2015-07-28 12:50:00,82.07,82.14,82.04,82.07,7400.0,72.7975,72.8595,72.7708,72.7975,7400.0
2015-07-28 13:00:00,82.07,82.28,82.01,82.24,8600.0,72.7975,72.9837,72.7442,72.9482,8600.0
2015-07-28 13:10:00,82.27,82.59,82.22,82.51,42205.0,72.9749,73.2587,72.9305,73.1877,42205.0
2015-07-28 13:20:00,82.52,82.84,82.51,82.8,28575.0,73.1966,73.4805,73.1877,73.445,28575.0
2015-07-28 13:30:00,82.82,82.84,82.72,82.81,5650.0,73.4627,73.4805,73.374,73.4538,5650.0
2015-07-28 13:40:00,82.85,82.96,82.82,82.91,39970.0,73.4893,73.5869,73.4627,73.5426,39970.0
2015-07-28 13:50:00,82.94,82.97,82.85,82.96,19496.0,73.5692,73.5958,73.4893,73.5869,19496.0
2015-07-28 14:00:00,82.94,83.03,82.88,83.01,17934.0,73.5692,73.649,73.5159,73.6313,17934.0
2015-07-28 14:10:00,83.03,83.11,82.98,83.06,11858.0,73.649,73.72,73.6046,73.6756,11858.0
2015-07-28 14:20:00,83.07,83.14,82.97,83.01,19945.0,73.6845,73.7466,73.5958,73.6313,19945.0
2015-07-28 14:30:00,83.0,83.02,82.86,82.91,25516.0,73.6224,73.6401,73.4982,73.5426,25516.0
2015-07-28 14:40:00,82.91,82.94,82.73,82.81,26149.0,73.5426,73.5692,73.3829,73.4538,26149.0
2015-07-28 14:50:00,82.81,82.83,82.74,82.8,17700.0,73.4538,73.4716,73.3918,73.445,17700.0
2015-07-28 15:00:00,82.81,82.82,82.68,82.7,25295.0,73.4538,73.4627,73.3385,73.3563,25295.0
2015-07-28 15:10:00,82.72,82.76,82.59,82.66,45411.0,73.374,73.4095,73.2587,73.3208,45411.0
2015-07-28 15:20:00,82.65,82.68,82.41,82.43,53463.0,73.3119,73.3385,73.099,73.1168,53463.0
2015-07-28 15:30:00,82.44,82.57,82.44,82.49,46228.0,73.1257,73.241,73.1257,73.17,46228.0
2015-07-28 15:40:00,82.48,82.74,82.48,82.6,58089.0,73.1611,73.3918,73.1611,73.2676,58089.0
2015-07-28 15:50:00,82.63,82.73,82.58,82.69,97567.0,73.2942,73.3829,73.2498,73.3474,97567.0
2015-07-29 09:30:00,82.99,83.42,82.98,83.26,47396.0,73.6135,73.9949,73.6046,73.853,47396.0
2015-07-29 09:40:00,83.23,83.32,82.74,82.86,49552.0,73.8264,73.9062,73.3918,73.4982,49552.0
2015-07-29 09:50:00,82.92,83.34,82.81,83.3,47427.0,73.5514,73.924,73.4538,73.8885,47427.0
2015-07-29 10:00:00,83.39,83.44,83.24,83.3,23960.0,73.9683,74.0127,73.8353,73.8885,23960.0
2015-07-29 10:10:00,83.3,83.38,83.18,83.22,9088.0,73.8885,73.9594,73.782,73.8175,9088.0
2015-07-29 10:20:00,83.26,83.36,83.09,83.23,31363.0,73.853,73.9417,73.7022,73.8264,31363.0
2015-07-29 10:30:00,83.25,83.37,83.18,83.28,41202.0,73.8441,73.9506,73.782,73.8707,41202.0
2015-07-29 10:40:00,83.29,83.46,83.25,83.44,49014.0,73.8796,74.0304,73.8441,74.0127,49014.0
2015-07-29 10:50:00,83.5,83.71,83.49,83.6,17829.0,74.0659,74.2522,74.057,74.1546,17829.0
2015-07-29 11:00:00,83.64,83.68,83.39,83.51,20825.0,74.1901,74.2256,73.9683,74.0748,20825.0
2015-07-29 11:10:00,83.51,83.67,83.44,83.61,26215.0,74.0748,74.2167,74.0127,74.1635,26215.0
2015-07-29 11:20:00,83.66,83.73,83.56,83.56,9977.0,74.2078,74.2699,74.1191,74.1191,9977.0
2015-07-29 11:30:00,83.56,83.61,83.46,83.54,14450.0,74.1191,74.1635,74.0304,74.1014,14450.0
2015-07-29 11:40:00,83.54,83.66,83.54,83.6,6197.0,74.1014,74.2078,74.1014,74.1546,6197.0
2015-07-29 11:50:00,83.63,83.79,83.56,83.71,16114.0,74.1812,74.3231,74.1191,74.2522,16114.0
2015-07-29 12:00:00,83.73,83.78,83.71,83.73,5830.0,74.2699,74.3143,74.2522,74.2699,5830.0
2015-07-29 12:10:00,83.7,83.77,83.66,83.7,7015.0,74.2433,74.3054,74.2078,74.2433,7015.0
2015-07-29 12:20:00,83.72,83.78,83.58,83.78,10234.0,74.261,74.3143,74.1369,74.3143,10234.0
2015-07-29 12:30:00,83.78,83.88,83.72,83.85,11500.0,74.3143,74.403,74.261,74.3763,11500.0
2015-07-29 12:40:00,83.86,83.86,83.75,83.81,30700.0,74.3852,74.3852,74.2876,74.3409,30700.0
2015-07-29 12:50:00,83.81,83.91,83.72,83.74,11613.0,74.3409,74.4296,74.261,74.2788,11613.0
2015-07-29 13:00:00,83.77,83.81,83.52,83.52,11550.0,74.3054,74.3409,74.0836,74.0836,11550.0
2015-07-29 13:10:00,83.51,83.67,83.51,83.63,6193.0,74.0748,74.2167,74.0748,74.1812,6193.0
2015-07-29 13:20:00,83.61,83.71,83.58,83.68,17300.0,74.1635,74.2522,74.1369,74.2256,17300.0
2015-07-29 13:30:00,83.71,83.75,83.64,83.72,10685.0,74.2522,74.2876,74.1901,74.261,10685.0
2015-07-29 13:40:00,83.67,83.74,83.63,83.73,9185.0,74.2167,74.2788,74.1812,74.2699,9185.0
2015-07-29 13:50:00,83.71,83.75,83.54,83.65,11715.0,74.2522,74.2876,74.1014,74.1989,11715.0
2015-07-29 14:00:00,83.64,84.05,83.46,83.72,67035.0,74.1901,74.5538,74.0304,74.261,67035.0
2015-07-29 14:10:00,83.68,83.83,83.55,83.83,24739.0,74.2256,74.3586,74.1102,74.3586,24739.0
2015-07-29 14:20:00,83.85,83.92,83.63,83.79,30022.0,74.3763,74.4384,74.1812,74.3231,30022.0
2015-07-29 14:30:00,83.81,83.88,83.75,83.81,28797.0,74.3409,74.403,74.2876,74.3409,28797.0
2015-07-29 14:40:00,83.83,84.04,83.73,83.96,46117.0,74.3586,74.5449,74.2699,74.4739,46117.0
2015-07-29 14:50:00,83.96,84.0,83.8,83.87,37708.0,74.4739,74.5094,74.332,74.3941,37708.0
2015-07-29 15:00:00,83.87,83.87,83.62,83.63,52283.0,74.3941,74.3941,74.1723,74.1812,52283.0
2015-07-29 15:10:00,83.63,83.71,83.56,83.71,38214.0,74.1812,74.2522,74.1191,74.2522,38214.0
2015-07-29 15:20:00,83.72,83.91,83.65,83.86,54687.0,74.261,74.4296,74.1989,74.3852,54687.0
2015-07-29 15:30:00,83.85,83.91,83.77,83.84,54293.0,74.3763,74.4296,74.3054,74.3675,54293.0
2015-07-29 15:40:00,83.84,84.08,83.83,83.83,84781.0,74.3675,74.5804,74.3586,74.3586,84781.0
2015-07-29 15:50:00,83.84,83.96,83.78,83.91,185226.0,74.3675,74.4739,74.3143,74.4296,185226.0
2015-07-30 09:30:00,83.48,83.6,82.58,82.59,45400.0,74.0482,74.1546,73.2498,73.2587,45400.0
2015-07-30 09:40:00,82.54,82.89,82.21,82.88,82788.0,73.2144,73.5248,72.9216,73.5159,82788.0
2015-07-30 09:50:00,82.9,83.17,82.76,82.76,40994.0,73.5337,73.7732,73.4095,73.4095,40994.0
2015-07-30 10:00:00,82.74,83.14,82.62,82.95,75885.0,73.3918,73.7466,73.2853,73.578,75885.0
2015-07-30 10:10:00,82.9,82.93,82.44,82.56,83676.0,73.5337,73.5603,73.1257,73.2321,83676.0
2015-07-30 10:20:00,82.59,82.72,82.4,82.47,62672.0,73.2587,73.374,73.0902,73.1523,62672.0
2015-07-30 10:30:00,82.49,82.62,82.37,82.59,57628.0,73.17,73.2853,73.0636,73.2587,57628.0
2015-07-30 10:40:00,82.62,82.72,82.37,82.41,23678.0,73.2853,73.374,73.0636,73.099,23678.0
2015-07-30 10:50:00,82.38,82.43,82.07,82.13,44089.0,73.0724,73.1168,72.7975,72.8507,44089.0
2015-07-30 11:00:00,82.1,82.37,81.99,82.01,46530.0,72.8241,73.0636,72.7265,72.7442,46530.0
2015-07-30 11:10:00,82.07,82.39,82.02,82.2,65756.0,72.7975,73.0813,72.7531,72.9128,65756.0
2015-07-30 11:20:00,82.26,82.5,82.24,82.41,55904.0,72.966,73.1789,72.9482,73.099,55904.0
2015-07-30 11:30:00,82.38,82.6,82.25,82.6,63614.0,73.0724,73.2676,72.9571,73.2676,63614.0
2015-07-30 11:40:00,82.64,82.83,82.5,82.66,51345.0,73.3031,73.4716,73.1789,73.3208,51345.0
2015-07-30 11:50:00,82.72,82.74,82.46,82.53,30861.0,73.374,73.3918,73.1434,73.2055,30861.0
2015-07-30 12:00:00,82.56,82.67,82.38,82.5,35949.0,73.2321,73.3297,73.0724,73.1789,35949.0
2015-07-30 12:10:00,82.47,82.75,82.42,82.6,20303.0,73.1523,73.4006,73.1079,73.2676,20303.0
2015-07-30 12:20:00,82.62,82.89,82.59,82.63,40688.0,73.2853,73.5248,73.2587,73.2942,40688.0
2015-07-30 12:30:00,82.62,82.86,82.6,82.86,18731.0,73.2853,73.4982,73.2676,73.4982,18731.0
2015-07-30 12:40:00,82.85,82.91,82.74,82.78,30171.0,73.4893,73.5426,73.3918,73.4272,30171.0
2015-07-30 12:50:00,82.79,82.89,82.71,82.78,30586.0,73.4361,73.5248,73.3651,73.4272,30586.0
2015-07-30 13:00:00,82.82,82.93,82.77,82.93,16827.0,73.4627,73.5603,73.4184,73.5603,16827.0
2015-07-30 13:10:00,82.95,83.0,82.91,82.96,21568.0,73.578,73.6224,73.5426,73.5869,21568.0
2015-07-30 13:20:00,82.95,82.98,82.88,82.98,25321.0,73.578,73.6046,73.5159,73.6046,25321.0
2015-07-30 13:30:00,82.97,83.0,82.68,82.7,26367.0,73.5958,73.6224,73.3385,73.3563,26367.0
2015-07-30 13:40:00,82.7,82.71,82.37,82.46,56850.0,73.3563,73.3651,73.0636,73.1434,56850.0
2015-07-30 13:50:00,82.48,82.58,82.48,82.51,24885.0,73.1611,73.2498,73.1611,73.1877,24885.0
2015-07-30 14:00:00,82.53,82.7,82.53,82.58,21889.0,73.2055,73.3563,73.2055,73.2498,21889.0
2015-07-30 14:10:00,82.58,82.76,82.57,82.68,22447.0,73.2498,73.4095,73.241,73.3385,22447.0
2015-07-30 14:20:00,82.69,82.75,82.48,82.57,29776.0,73.3474,73.4006,73.1611,73.241,29776.0
2015-07-30 14:30:00,82.57,82.83,82.57,82.81,28828.0,73.241,73.4716,73.241,73.4538,28828.0
2015-07-30 14:40:00,82.81,82.81,82.52,82.53,56253.0,73.4538,73.4538,73.1966,73.2055,56253.0
2015-07-30 14:50:00,82.53,82.61,82.45,82.45,39274.0,73.2055,73.2764,73.1345,73.1345,39274.0
2015-07-30 15:00:00,82.47,82.52,82.32,82.44,77148.0,73.1523,73.1966,73.0192,73.1257,77148.0
2015-07-30 15:10:00,82.46,82.66,82.38,82.62,87073.0,73.1434,73.3208,73.0724,73.2853,87073.0
2015-07-30 15:20:00,82.63,82.7,82.46,82.48,89245.0,73.2942,73.3563,73.1434,73.1611,89245.0
2015-07-30 15:30:00,82.5,82.98,82.44,82.73,255574.0,73.1789,73.6046,73.1257,73.3829,255574.0
2015-07-30 15:40:00,82.73,82.95,82.72,82.76,126034.0,73.3829,73.578,73.374,73.4095,126034.0
2015-07-30 15:50:00,82.75,82.85,82.61,82.76,260051.0,73.4006,73.4893,73.2764,73.4095,260051.0
2015-07-31 09:30:00,88.12,90.88,88.05,89.24,636314.0,78.1639,80.6121,78.1018,79.1574,636314.0
2015-07-31 09:40:00,89.2,89.89,88.67,89.16,261269.0,79.1219,79.7339,78.6518,79.0864,261269.0
2015-07-31 09:50:00,89.11,89.25,88.55,88.94,228266.0,79.0421,79.1662,78.5453,78.8913,228266.0
2015-07-31 10:00:00,88.92,90.04,88.8,89.78,199781.0,78.8735,79.867,78.7671,79.6364,199781.0
2015-07-31 10:10:00,89.84,90.02,89.2,89.25,153276.0,79.6896,79.8492,79.1219,79.1662,153276.0
2015-07-31 10:20:00,89.24,90.0,89.17,89.72,95795.0,79.1574,79.8315,79.0953,79.5831,95795.0
2015-07-31 10:30:00,89.69,89.81,89.2,89.25,76518.0,79.5565,79.663,79.1219,79.1662,76518.0
2015-07-31 10:40:00,89.25,89.81,89.17,89.59,47866.0,79.1662,79.663,79.0953,79.4678,47866.0
2015-07-31 10:50:00,89.62,89.86,89.27,89.42,62797.0,79.4944,79.7073,79.184,79.317,62797.0
2015-07-31 11:00:00,89.42,89.7,89.32,89.48,46998.0,79.317,79.5654,79.2283,79.3703,46998.0
2015-07-31 11:10:00,89.53,89.55,88.62,88.62,90043.0,79.4146,79.4323,78.6074,78.6074,90043.0
2015-07-31 11:20:00,88.62,89.51,88.61,89.45,99247.0,78.6074,79.3969,78.5985,79.3436,99247.0
2015-07-31 11:30:00,89.44,89.78,89.35,89.7,69594.0,79.3348,79.6364,79.2549,79.5654,69594.0
2015-07-31 11:40:00,89.73,90.0,89.58,89.79,78017.0,79.592,79.8315,79.459,79.6452,78017.0
2015-07-31 11:50:00,89.8,89.9,89.65,89.74,35887.0,79.6541,79.7428,79.521,79.6009,35887.0
2015-07-31 12:00:00,89.79,89.88,89.25,89.26,50257.0,79.6452,79.7251,79.1662,79.1751,50257.0
2015-07-31 12:10:00,89.26,89.59,89.25,89.31,35969.0,79.1751,79.4678,79.1662,79.2195,35969.0
2015-07-31 12:20:00,89.29,89.45,89.25,89.39,33794.0,79.2017,79.3436,79.1662,79.2904,33794.0
2015-07-31 12:30:00,89.4,89.7,89.35,89.7,35100.0,79.2993,79.5654,79.2549,79.5654,35100.0
2015-07-31 12:40:00,89.68,89.7,89.46,89.51,29001.0,79.5477,79.5654,79.3525,79.3969,29001.0
2015-07-31 12:50:00,89.48,89.74,89.48,89.54,19188.0,79.3703,79.6009,79.3703,79.4235,19188.0
2015-07-31 13:00:00,89.52,89.88,89.52,89.81,24333.0,79.4057,79.7251,79.4057,79.663,24333.0
2015-07-31 13:10:00,89.82,89.97,89.8,89.86,57556.0,79.6718,79.8049,79.6541,79.7073,57556.0
2015-07-31 13:20:00,89.83,89.93,89.67,89.67,35002.0,79.6807,79.7694,79.5388,79.5388,35002.0
2015-07-31 13:30:00,89.69,89.85,89.46,89.75,29664.0,79.5565,79.6984,79.3525,79.6097,29664.0
2015-07-31 13:40:00,89.73,89.84,89.59,89.76,22988.0,79.592,79.6896,79.4678,79.6186,22988.0
2015-07-31 13:50:00,89.74,89.81,89.66,89.75,20208.0,79.6009,79.663,79.5299,79.6097,20208.0
2015-07-31 14:00:00,89.76,89.96,89.76,89.94,29072.0,79.6186,79.796,79.6186,79.7783,29072.0
2015-07-31 14:10:00,89.94,90.17,89.8,90.11,63382.0,79.7783,79.9823,79.6541,79.9291,63382.0
2015-07-31 14:20:00,90.09,90.17,89.91,90.1,49709.0,79.9113,79.9823,79.7517,79.9202,49709.0
2015-07-31 14:30:00,90.07,90.22,89.92,90.08,42079.0,79.8936,80.0266,79.7605,79.9025,42079.0
2015-07-31 14:40:00,90.05,90.19,89.91,90.09,44403.0,79.8759,80.0,79.7517,79.9113,44403.0
2015-07-31 14:50:00,90.07,90.3,90.04,90.11,49452.0,79.8936,80.0976,79.867,79.9291,49452.0
2015-07-31 15:00:00,90.11,90.14,89.63,89.69,72608.0,79.9291,79.9557,79.5033,79.5565,72608.0
2015-07-31 15:10:00,89.67,89.85,89.5,89.58,67106.0,79.5388,79.6984,79.388,79.459,67106.0
2015-07-31 15:20:00,89.59,89.81,89.35,89.42,88831.0,79.4678,79.663,79.2549,79.317,88831.0
2015-07-31 15:30:00,89.43,89.89,89.43,89.81,75216.0,79.3259,79.7339,79.3259,79.663,75216.0
2015-07-31 15:40:00,89.8,90.0,89.65,89.96,192420.0,79.6541,79.8315,79.521,79.796,192420.0
2015-07-31 15:50:00,89.96,89.96,89.76,89.85,300185.0,79.796,79.796,79.6186,79.6984,300185.0
2015-08-03 09:30:00,90.35,90.79,89.68,89.84,141870.0,80.142,80.5322,79.5477,79.6896,141870.0
2015-08-03 09:40:00,89.84,89.9,89.25,89.56,87033.0,79.6896,79.7428,79.1662,79.4412,87033.0
2015-08-03 09:50:00,89.54,90.21,89.27,89.92,70971.0,79.4235,80.0178,79.184,79.7605,70971.0
2015-08-03 10:00:00,89.84,90.18,89.61,89.66,89605.0,79.6896,79.9912,79.4856,79.5299,89605.0
2015-08-03 10:10:00,89.66,89.91,89.32,89.32,63885.0,79.5299,79.7517,79.2283,79.2283,63885.0
2015-08-03 10:20:00,89.3,89.78,89.3,89.61,46468.0,79.2106,79.6364,79.2106,79.4856,46468.0
2015-08-03 10:30:00,89.6,90.28,89.51,90.12,81332.0,79.4767,80.0799,79.3969,79.9379,81332.0
2015-08-03 10:40:00,90.17,90.33,90.08,90.33,64645.0,79.9823,80.1242,79.9025,80.1242,64645.0
2015-08-03 10:50:00,90.34,90.46,90.07,90.16,64004.0,80.1331,80.2395,79.8936,79.9734,64004.0
2015-08-03 11:00:00,90.17,90.34,90.03,90.26,44147.0,79.9823,80.1331,79.8581,80.0621,44147.0
2015-08-03 11:10:00,90.27,90.66,90.24,90.63,57213.0,80.071,80.4169,80.0444,80.3903,57213.0
2015-08-03 11:20:00,90.64,91.0,90.62,91.0,87496.0,80.3992,80.7185,80.3814,80.7185,87496.0
2015-08-03 11:30:00,90.97,91.38,90.93,91.03,43703.0,80.6919,81.0556,80.6564,80.7451,43703.0
2015-08-03 11:40:00,91.03,91.35,91.01,91.1,55681.0,80.7451,81.029,80.7274,80.8072,55681.0
2015-08-03 11:50:00,91.08,91.12,91.0,91.11,27083.0,80.7895,80.825,80.7185,80.8161,27083.0
2015-08-03 12:00:00,91.11,91.19,90.82,90.9,72651.0,80.8161,80.887,80.5589,80.6298,72651.0
2015-08-03 12:10:00,90.87,91.18,90.87,91.1,36999.0,80.6032,80.8782,80.6032,80.8072,36999.0
2015-08-03 12:20:00,91.14,91.34,91.08,91.29,24218.0,80.8427,81.0201,80.7895,80.9758,24218.0
2015-08-03 12:30:00,91.27,91.35,91.04,91.07,35261.0,80.958,81.029,80.754,80.7806,35261.0
2015-08-03 12:40:00,91.08,91.1,90.81,90.81,45066.0,80.7895,80.8072,80.55,80.55,45066.0
2015-08-03 12:50:00,90.81,90.88,90.6,90.79,21758.0,80.55,80.6121,80.3637,80.5322,21758.0
2015-08-03 13:00:00,90.79,90.84,90.62,90.62,27015.0,80.5322,80.5766,80.3814,80.3814,27015.0
2015-08-03 13:10:00,90.61,90.71,90.43,90.45,28833.0,80.3726,80.4613,80.2129,80.2307,28833.0
2015-08-03 13:20:00,90.46,90.69,90.46,90.64,20312.0,80.2395,80.4435,80.2395,80.3992,20312.0
2015-08-03 13:30:00,90.63,90.71,90.58,90.6,29744.0,80.3903,80.4613,80.346,80.3637,29744.0
2015-08-03 13:40:00,90.6,90.64,90.27,90.35,75397.0,80.3637,80.3992,80.071,80.142,75397.0
2015-08-03 13:50:00,90.32,90.43,90.29,90.34,22450.0,80.1153,80.2129,80.0887,80.1331,22450.0
2015-08-03 14:00:00,90.34,90.45,90.28,90.36,38560.0,80.1331,80.2307,80.0799,80.1508,38560.0
2015-08-03 14:10:00,90.36,90.39,90.09,90.26,31027.0,80.1508,80.1774,79.9113,80.0621,31027.0
2015-08-03 14:20:00,90.22,90.22,90.02,90.09,35461.0,80.0266,80.0266,79.8492,79.9113,35461.0
2015-08-03 14:30:00,90.08,90.41,90.06,90.41,70733.0,79.9025,80.1952,79.8847,80.1952,70733.0
2015-08-03 14:40:00,90.41,90.43,90.26,90.29,59327.0,80.1952,80.2129,80.0621,80.0887,59327.0
2015-08-03 14:50:00,90.28,90.32,90.15,90.28,43439.0,80.0799,80.1153,79.9646,80.0799,43439.0
2015-08-03 15:00:00,90.28,90.38,90.23,90.31,53928.0,80.0799,80.1686,80.0355,80.1065,53928.0
2015-08-03 15:10:00,90.3,90.32,90.2,90.26,36527.0,80.0976,80.1153,80.0089,80.0621,36527.0
2015-08-03 15:20:00,90.27,90.53,90.27,90.5,73824.0,80.071,80.3016,80.071,80.275,73824.0
2015-08-03 15:30:00,90.5,90.52,90.29,90.45,56497.0,80.275,80.2927,80.0887,80.2307,56497.0
2015-08-03 15:40:00,90.5,90.6,90.39,90.49,91610.0,80.275,80.3637,80.1774,80.2661,91610.0
2015-08-03 15:50:00,90.47,90.63,90.42,90.59,189714.0,80.2484,80.3903,80.204,80.3548,189714.0
2015-08-04 09:30:00,90.22,90.52,89.53,90.09,116148.0,80.0266,80.2927,79.4146,79.9113,116148.0
2015-08-04 09:40:00,90.06,90.28,89.97,90.0,92018.0,79.8847,80.0799,79.8049,79.8315,92018.0
2015-08-04 09:50:00,90.0,90.35,89.91,90.35,61518.0,79.8315,80.142,79.7517,80.142,61518.0
2015-08-04 10:00:00,90.31,90.63,90.21,90.49,46057.0,80.1065,80.3903,80.0178,80.2661,46057.0
2015-08-04 10:10:00,90.45,90.46,90.0,90.06,65455.0,80.2307,80.2395,79.8315,79.8847,65455.0
2015-08-04 10:20:00,90.06,90.51,89.95,90.48,29675.0,79.8847,80.2839,79.7871,80.2573,29675.0
2015-08-04 10:30:00,90.46,90.53,90.25,90.29,28037.0,80.2395,80.3016,80.0533,80.0887,28037.0
2015-08-04 10:40:00,90.29,90.34,90.04,90.04,25261.0,80.0887,80.1331,79.867,79.867,25261.0
2015-08-04 10:50:00,90.05,90.28,89.92,90.07,36500.0,79.8759,80.0799,79.7605,79.8936,36500.0
2015-08-04 11:00:00,90.07,90.3,90.02,90.22,33680.0,79.8936,80.0976,79.8492,80.0266,33680.0
2015-08-04 11:10:00,90.18,90.29,89.79,89.79,52764.0,79.9912,80.0887,79.6452,79.6452,52764.0
2015-08-04 11:20:00,89.8,89.82,89.65,89.8,40532.0,79.6541,79.6718,79.521,79.6541,40532.0
2015-08-04 11:30:00,89.8,89.89,89.64,89.68,38644.0,79.6541,79.7339,79.5122,79.5477,38644.0
2015-08-04 11:40:00,89.68,89.77,89.56,89.56,21090.0,79.5477,79.6275,79.4412,79.4412,21090.0
2015-08-04 11:50:00,89.58,89.79,89.44,89.77,21922.0,79.459,79.6452,79.3348,79.6275,21922.0
2015-08-04 12:00:00,89.79,89.84,89.6,89.68,29660.0,79.6452,79.6896,79.4767,79.5477,29660.0
2015-08-04 12:10:00,89.68,89.75,89.53,89.53,66819.0,79.5477,79.6097,79.4146,79.4146,66819.0
2015-08-04 12:20:00,89.51,89.58,89.39,89.5,19304.0,79.3969,79.459,79.2904,79.388,19304.0
2015-08-04 12:30:00,89.51,89.51,89.31,89.31,14947.0,79.3969,79.3969,79.2195,79.2195,14947.0
2015-08-04 12:40:00,89.29,89.32,89.11,89.14,22392.0,79.2017,79.2283,79.0421,79.0687,22392.0
2015-08-04 12:50:00,89.13,89.22,89.1,89.2,16050.0,79.0598,79.1396,79.0332,79.1219,16050.0
2015-08-04 13:00:00,89.18,89.19,88.92,89.06,23786.0,79.1041,79.113,78.8735,78.9977,23786.0
2015-08-04 13:10:00,89.08,89.13,88.97,88.97,23617.0,79.0154,79.0598,78.9179,78.9179,23617.0
2015-08-04 13:20:00,88.99,89.18,88.99,89.07,23488.0,78.9356,79.1041,78.9356,79.0066,23488.0
2015-08-04 13:30:00,89.11,89.26,88.97,89.03,21520.0,79.0421,79.1751,78.9179,78.9711,21520.0
2015-08-04 13:40:00,89.09,89.09,88.7,88.7,16197.0,79.0243,79.0243,78.6784,78.6784,16197.0
2015-08-04 13:50:00,88.7,88.76,88.55,88.67,48135.0,78.6784,78.7316,78.5453,78.6518,48135.0
2015-08-04 14:00:00,88.66,88.81,88.43,88.43,33041.0,78.6429,78.7759,78.4389,78.4389,33041.0
2015-08-04 14:10:00,88.43,88.7,88.4,88.55,30475.0,78.4389,78.6784,78.4123,78.5453,30475.0
2015-08-04 14:20:00,88.56,88.57,88.46,88.49,20327.0,78.5542,78.5631,78.4655,78.4921,20327.0
2015-08-04 14:30:00,88.49,88.68,88.44,88.6,43550.0,78.4921,78.6606,78.4478,78.5897,43550.0
2015-08-04 14:40:00,88.62,88.77,88.53,88.77,30713.0,78.6074,78.7405,78.5276,78.7405,30713.0
2015-08-04 14:50:00,88.74,88.87,88.68,88.81,39663.0,78.7139,78.8292,78.6606,78.7759,39663.0
2015-08-04 15:00:00,88.82,88.95,88.79,88.87,27635.0,78.7848,78.9001,78.7582,78.8292,27635.0
2015-08-04 15:10:00,88.89,88.95,88.75,88.92,55632.0,78.8469,78.9001,78.7227,78.8735,55632.0
2015-08-04 15:20:00,88.94,89.05,88.88,88.97,23715.0,78.8913,78.9888,78.838,78.9179,23715.0
2015-08-04 15:30:00,88.95,89.14,88.94,89.07,47083.0,78.9001,79.0687,78.8913,79.0066,47083.0
2015-08-04 15:40:00,89.07,89.19,89.0,89.14,81394.0,79.0066,79.113,78.9445,79.0687,81394.0
2015-08-04 15:50:00,89.12,89.25,89.03,89.17,135693.0,79.0509,79.1662,78.9711,79.0953,135693.0
2015-08-05 09:30:00,89.59,90.23,89.45,90.0,90874.0,79.4678,80.0355,79.3436,79.8315,90874.0
2015-08-05 09:40:00,90.07,90.53,89.87,90.33,64443.0,79.8936,80.3016,79.7162,80.1242,64443.0
2015-08-05 09:50:00,90.44,90.79,90.43,90.64,37282.0,80.2218,80.5322,80.2129,80.3992,37282.0
2015-08-05 10:00:00,90.62,90.97,90.52,90.89,50689.0,80.3814,80.6919,80.2927,80.6209,50689.0
2015-08-05 10:10:00,90.9,91.04,90.47,90.47,43890.0,80.6298,80.754,80.2484,80.2484,43890.0
2015-08-05 10:20:00,90.52,90.74,90.51,90.67,50941.0,80.2927,80.4879,80.2839,80.4258,50941.0
2015-08-05 10:30:00,90.66,90.82,90.41,90.67,94828.0,80.4169,80.5589,80.1952,80.4258,94828.0
2015-08-05 10:40:00,90.66,90.84,90.6,90.84,64150.0,80.4169,80.5766,80.3637,80.5766,64150.0
2015-08-05 10:50:00,90.84,90.84,90.55,90.72,54647.0,80.5766,80.5766,80.3194,80.4702,54647.0
2015-08-05 11:00:00,90.73,90.96,90.59,90.75,51929.0,80.479,80.683,80.3548,80.4968,51929.0
2015-08-05 11:10:00,90.71,90.97,90.7,90.93,48034.0,80.4613,80.6919,80.4524,80.6564,48034.0
2015-08-05 11:20:00,90.93,91.07,90.82,91.07,43339.0,80.6564,80.7806,80.5589,80.7806,43339.0
2015-08-05 11:30:00,91.07,91.26,91.03,91.11,42044.0,80.7806,80.9491,80.7451,80.8161,42044.0
2015-08-05 11:40:00,91.12,91.23,90.92,90.92,34065.0,80.825,80.9225,80.6476,80.6476,34065.0
2015-08-05 11:50:00,90.92,90.99,90.72,90.75,26882.0,80.6476,80.7096,80.4702,80.4968,26882.0
2015-08-05 12:00:00,90.73,90.76,90.51,90.56,22700.0,80.479,80.5056,80.2839,80.3282,22700.0
2015-08-05 12:10:00,90.53,90.67,90.48,90.48,19100.0,80.3016,80.4258,80.2573,80.2573,19100.0
2015-08-05 12:20:00,90.45,90.62,90.26,90.31,43338.0,80.2307,80.3814,80.0621,80.1065,43338.0
2015-08-05 12:30:00,90.34,90.35,90.15,90.26,16938.0,80.1331,80.142,79.9646,80.0621,16938.0
2015-08-05 12:40:00,90.24,90.25,90.07,90.13,14858.0,80.0444,80.0533,79.8936,79.9468,14858.0
2015-08-05 12:50:00,90.11,90.14,89.97,90.11,14069.0,79.9291,79.9557,79.8049,79.9291,14069.0
2015-08-05 13:00:00,90.12,90.24,90.04,90.16,26813.0,79.9379,80.0444,79.867,79.9734,26813.0
2015-08-05 13:10:00,90.16,90.16,89.78,89.87,16521.0,79.9734,79.9734,79.6364,79.7162,16521.0
2015-08-05 13:20:00,89.9,89.98,89.78,89.94,30712.0,79.7428,79.8138,79.6364,79.7783,30712.0
2015-08-05 13:30:00,89.98,89.98,89.81,89.93,15643.0,79.8138,79.8138,79.663,79.7694,15643.0
2015-08-05 13:40:00,89.94,90.05,89.92,89.96,18590.0,79.7783,79.8759,79.7605,79.796,18590.0
2015-08-05 13:50:00,89.95,89.96,89.82,89.9,23039.0,79.7871,79.796,79.6718,79.7428,23039.0
2015-08-05 14:00:00,89.88,89.94,89.82,89.83,12063.0,79.7251,79.7783,79.6718,79.6807,12063.0
2015-08-05 14:10:00,89.82,89.88,89.8,89.88,12106.0,79.6718,79.7251,79.6541,79.7251,12106.0
2015-08-05 14:20:00,89.89,89.96,89.72,89.9,26180.0,79.7339,79.796,79.5831,79.7428,26180.0
2015-08-05 14:30:00,89.9,90.06,89.9,89.99,17623.0,79.7428,79.8847,79.7428,79.8226,17623.0
2015-08-05 14:40:00,89.98,90.01,89.84,90.01,17859.0,79.8138,79.8404,79.6896,79.8404,17859.0
2015-08-05 14:50:00,90.0,90.01,89.84,89.92,18124.0,79.8315,79.8404,79.6896,79.7605,18124.0
2015-08-05 15:00:00,89.92,90.06,89.89,89.96,37797.0,79.7605,79.8847,79.7339,79.796,37797.0
2015-08-05 15:10:00,89.99,90.07,89.82,89.87,29027.0,79.8226,79.8936,79.6718,79.7162,29027.0
2015-08-05 15:20:00,89.88,90.03,89.84,89.94,29852.0,79.7251,79.8581,79.6896,79.7783,29852.0
2015-08-05 15:30:00,89.93,89.94,89.83,89.88,33318.0,79.7694,79.7783,79.6807,79.7251,33318.0
2015-08-05 15:40:00,89.88,89.97,89.83,89.97,57650.0,79.7251,79.8049,79.6807,79.8049,57650.0
2015-08-05 15:50:00,89.97,90.04,89.93,89.95,130798.0,79.8049,79.867,79.7694,79.7871,130798.0
2015-08-06 09:30:00,90.18,90.53,89.9,90.45,123424.0,79.9912,80.3016,79.7428,80.2307,123424.0
2015-08-06 09:40:00,90.51,90.58,90.05,90.4,87148.0,80.2839,80.346,79.8759,80.1863,87148.0
2015-08-06 09:50:00,90.4,90.42,90.11,90.33,40844.0,80.1863,80.204,79.9291,80.1242,40844.0
2015-08-06 10:00:00,90.3,90.3,90.03,90.15,58124.0,80.0976,80.0976,79.8581,79.9646,58124.0
2015-08-06 10:10:00,90.2,90.38,90.11,90.17,44566.0,80.0089,80.1686,79.9291,79.9823,44566.0
2015-08-06 10:20:00,90.12,90.32,90.01,90.13,83522.0,79.9379,80.1153,79.8404,79.9468,83522.0
2015-08-06 10:30:00,90.15,90.29,90.08,90.25,113277.0,79.9646,80.0887,79.9025,80.0533,113277.0
2015-08-06 10:40:00,90.21,90.32,90.07,90.22,61849.0,80.0178,80.1153,79.8936,80.0266,61849.0
2015-08-06 10:50:00,90.2,90.36,89.98,90.23,96233.0,80.0089,80.1508,79.8138,80.0355,96233.0
2015-08-06 11:00:00,90.24,90.33,89.93,90.06,70198.0,80.0444,80.1242,79.7694,79.8847,70198.0
2015-08-06 11:10:00,90.06,90.06,89.8,89.93,77210.0,79.8847,79.8847,79.6541,79.7694,77210.0
2015-08-06 11:20:00,89.87,90.01,89.73,89.95,68386.0,79.7162,79.8404,79.592,79.7871,68386.0
2015-08-06 11:30:00,89.98,90.02,89.57,89.68,62835.0,79.8138,79.8492,79.4501,79.5477,62835.0
2015-08-06 11:40:00,89.65,90.11,89.6,90.03,78368.0,79.521,79.9291,79.4767,79.8581,78368.0
2015-08-06 11:50:00,90.09,90.12,89.72,89.8,45964.0,79.9113,79.9379,79.5831,79.6541,45964.0
2015-08-06 12:00:00,89.82,89.85,89.63,89.8,54202.0,79.6718,79.6984,79.5033,79.6541,54202.0
2015-08-06 12:10:00,89.77,89.91,89.68,89.77,48339.0,79.6275,79.7517,79.5477,79.6275,48339.0
2015-08-06 12:20:00,89.8,89.91,89.67,89.89,51891.0,79.6541,79.7517,79.5388,79.7339,51891.0
2015-08-06 12:30:00,89.92,89.92,89.64,89.71,59550.0,79.7605,79.7605,79.5122,79.5743,59550.0
2015-08-06 12:40:00,89.7,89.83,89.63,89.83,35165.0,79.5654,79.6807,79.5033,79.6807,35165.0
2015-08-06 12:50:00,89.81,89.83,89.4,89.48,75161.0,79.663,79.6807,79.2993,79.3703,75161.0
2015-08-06 13:00:00,89.48,89.55,89.4,89.44,41018.0,79.3703,79.4323,79.2993,79.3348,41018.0
2015-08-06 13:10:00,89.45,89.73,89.44,89.69,326215.0,79.3436,79.592,79.3348,79.5565,326215.0
2015-08-06 13:20:00,89.61,90.01,89.6,89.93,85441.0,79.4856,79.8404,79.4767,79.7694,85441.0
2015-08-06 13:30:00,89.93,90.01,89.82,89.87,34885.0,79.7694,79.8404,79.6718,79.7162,34885.0
2015-08-06 13:40:00,89.88,90.05,89.81,89.98,121389.0,79.7251,79.8759,79.663,79.8138,121389.0
2015-08-06 13:50:00,89.95,90.12,89.95,90.01,35123.0,79.7871,79.9379,79.7871,79.8404,35123.0
2015-08-06 14:00:00,90.0,90.06,89.94,90.03,32088.0,79.8315,79.8847,79.7783,79.8581,32088.0
2015-08-06 14:10:00,90.04,90.17,89.94,89.97,50711.0,79.867,79.9823,79.7783,79.8049,50711.0
2015-08-06 14:20:00,89.95,90.12,89.91,90.07,36855.0,79.7871,79.9379,79.7517,79.8936,36855.0
2015-08-06 14:30:00,90.04,90.14,89.8,89.88,26455.0,79.867,79.9557,79.6541,79.7251,26455.0
2015-08-06 14:40:00,89.86,89.91,89.79,89.79,25641.0,79.7073,79.7517,79.6452,79.6452,25641.0
2015-08-06 14:50:00,89.79,89.87,89.74,89.78,20669.0,79.6452,79.7162,79.6009,79.6364,20669.0
2015-08-06 15:00:00,89.79,90.05,89.77,90.0,92722.0,79.6452,79.8759,79.6275,79.8315,92722.0
2015-08-06 15:10:00,90.01,90.05,89.9,89.9,203336.0,79.8404,79.8759,79.7428,79.7428,203336.0
2015-08-06 15:20:00,89.89,89.92,89.48,89.48,103281.0,79.7339,79.7605,79.3703,79.3703,103281.0
2015-08-06 15:30:00,89.5,89.86,89.46,89.86,109165.0,79.388,79.7073,79.3525,79.7073,109165.0
2015-08-06 15:40:00,89.87,90.09,89.77,90.02,216596.0,79.7162,79.9113,79.6275,79.8492,216596.0
2015-08-06 15:50:00,90.0,90.04,89.84,90.01,308103.0,79.8315,79.867,79.6896,79.8404,308103.0
2015-08-07 09:30:00,89.96,90.06,89.67,89.9,50648.0,79.796,79.8847,79.5388,79.7428,50648.0
2015-08-07 09:40:00,89.9,90.34,89.83,90.22,23254.0,79.7428,80.1331,79.6807,80.0266,23254.0
2015-08-07 09:50:00,90.12,90.57,90.07,90.49,54083.0,79.9379,80.3371,79.8936,80.2661,54083.0
2015-08-07 10:00:00,90.49,90.62,90.3,90.5,58585.0,80.2661,80.3814,80.0976,80.275,58585.0
2015-08-07 10:10:00,90.48,90.63,90.41,90.54,37935.0,80.2573,80.3903,80.1952,80.3105,37935.0
2015-08-07 10:20:00,90.5,90.53,90.36,90.47,70718.0,80.275,80.3016,80.1508,80.2484,70718.0
2015-08-07 10:30:00,90.45,90.75,90.34,90.75,14076.0,80.2307,80.4968,80.1331,80.4968,14076.0
2015-08-07 10:40:00,90.73,91.02,90.68,91.0,74556.0,80.479,80.7363,80.4347,80.7185,74556.0
2015-08-07 10:50:00,90.98,91.13,90.75,90.89,26132.0,80.7008,80.8338,80.4968,80.6209,26132.0
2015-08-07 11:00:00,90.82,90.92,90.69,90.77,12725.0,80.5589,80.6476,80.4435,80.5145,12725.0
2015-08-07 11:10:00,90.69,90.7,90.29,90.36,16317.0,80.4435,80.4524,80.0887,80.1508,16317.0
2015-08-07 11:20:00,90.36,90.68,90.36,90.46,47454.0,80.1508,80.4347,80.1508,80.2395,47454.0
2015-08-07 11:30:00,90.45,90.64,90.27,90.29,36818.0,80.2307,80.3992,80.071,80.0887,36818.0
2015-08-07 11:40:00,90.25,90.55,90.24,90.49,37707.0,80.0533,80.3194,80.0444,80.2661,37707.0
2015-08-07 11:50:00,90.5,90.53,90.33,90.42,17662.0,80.275,80.3016,80.1242,80.204,17662.0
2015-08-07 12:00:00,90.43,90.67,90.38,90.66,22204.0,80.2129,80.4258,80.1686,80.4169,22204.0
2015-08-07 12:10:00,90.63,90.66,90.43,90.47,26873.0,80.3903,80.4169,80.2129,80.2484,26873.0
2015-08-07 12:20:00,90.47,90.7,90.39,90.6,13139.0,80.2484,80.4524,80.1774,80.3637,13139.0
2015-08-07 12:30:00,90.57,90.65,90.39,90.49,9414.0,80.3371,80.4081,80.1774,80.2661,9414.0
2015-08-07 12:40:00,90.51,90.68,90.51,90.56,26115.0,80.2839,80.4347,80.2839,80.3282,26115.0
2015-08-07 12:50:00,90.59,90.63,90.42,90.46,13443.0,80.3548,80.3903,80.204,80.2395,13443.0
2015-08-07 13:00:00,90.46,90.56,90.35,90.47,35803.0,80.2395,80.3282,80.142,80.2484,35803.0
2015-08-07 13:10:00,90.43,90.53,90.23,90.44,56743.0,80.2129,80.3016,80.0355,80.2218,56743.0
2015-08-07 13:20:00,90.42,90.51,90.33,90.46,14605.0,80.204,80.2839,80.1242,80.2395,14605.0
2015-08-07 13:30:00,90.5,90.61,90.48,90.5,6493.0,80.275,80.3726,80.2573,80.275,6493.0
2015-08-07 13:40:00,90.47,90.77,90.46,90.67,23172.0,80.2484,80.5145,80.2395,80.4258,23172.0
2015-08-07 13:50:00,90.67,90.68,90.45,90.5,11510.0,80.4258,80.4347,80.2307,80.275,11510.0
2015-08-07 14:00:00,90.52,90.6,90.48,90.6,18098.0,80.2927,80.3637,80.2573,80.3637,18098.0
2015-08-07 14:10:00,90.59,90.68,90.52,90.52,14870.0,80.3548,80.4347,80.2927,80.2927,14870.0
2015-08-07 14:20:00,90.5,90.6,90.45,90.51,11936.0,80.275,80.3637,80.2307,80.2839,11936.0
2015-08-07 14:30:00,90.52,90.69,90.52,90.63,17691.0,80.2927,80.4435,80.2927,80.3903,17691.0
2015-08-07 14:40:00,90.62,90.63,90.5,90.63,18977.0,80.3814,80.3903,80.275,80.3903,18977.0
2015-08-07 14:50:00,90.64,90.78,90.6,90.78,25564.0,80.3992,80.5234,80.3637,80.5234,25564.0
2015-08-07 15:00:00,90.79,90.91,90.75,90.8,39822.0,80.5322,80.6387,80.4968,80.5411,39822.0
2015-08-07 15:10:00,90.81,90.86,90.68,90.78,62452.0,80.55,80.5943,80.4347,80.5234,62452.0
2015-08-07 15:20:00,90.8,91.08,90.77,91.03,35798.0,80.5411,80.7895,80.5145,80.7451,35798.0
2015-08-07 15:30:00,91.03,91.21,91.03,91.13,49038.0,80.7451,80.9048,80.7451,80.8338,49038.0
2015-08-07 15:40:00,91.12,91.15,90.93,91.0,70891.0,80.825,80.8516,80.6564,80.7185,70891.0
2015-08-07 15:50:00,91.0,91.2,90.98,91.19,136974.0,80.7185,80.8959,80.7008,80.887,136974.0
2015-08-10 09:30:00,91.97,92.68,91.97,92.6,104502.0,81.5789,82.2087,81.5789,82.1377,104502.0
2015-08-10 09:40:00,92.6,92.65,92.18,92.32,110790.0,82.1377,82.1821,81.7652,81.8894,110790.0
2015-08-10 09:50:00,92.37,92.5,92.05,92.22,76558.0,81.9337,82.049,81.6499,81.8007,76558.0
2015-08-10 10:00:00,92.28,92.48,92.13,92.28,44654.0,81.8539,82.0313,81.7208,81.8539,44654.0
2015-08-10 10:10:00,92.28,92.46,92.27,92.45,88535.0,81.8539,82.0136,81.845,82.0047,88535.0
2015-08-10 10:20:00,92.42,92.64,92.27,92.27,81085.0,81.9781,82.1732,81.845,81.845,81085.0
2015-08-10 10:30:00,92.25,92.33,91.91,92.3,87777.0,81.8273,81.8982,81.5257,81.8716,87777.0
2015-08-10 10:40:00,92.31,92.45,92.2,92.32,55075.0,81.8805,82.0047,81.7829,81.8894,55075.0
2015-08-10 10:50:00,92.3,92.38,92.01,92.33,79176.0,81.8716,81.9426,81.6144,81.8982,79176.0
2015-08-10 11:00:00,92.33,92.42,92.21,92.31,71704.0,81.8982,81.9781,81.7918,81.8805,71704.0
2015-08-10 11:10:00,92.31,92.32,92.08,92.2,36626.0,81.8805,81.8894,81.6765,81.7829,36626.0
2015-08-10 11:20:00,92.2,92.36,92.14,92.19,29784.0,81.7829,81.9249,81.7297,81.7741,29784.0
2015-08-10 11:30:00,92.2,92.34,92.07,92.14,80575.0,81.7829,81.9071,81.6676,81.7297,80575.0
2015-08-10 11:40:00,92.13,92.3,92.1,92.25,39373.0,81.7208,81.8716,81.6942,81.8273,39373.0
2015-08-10 11:50:00,92.26,92.34,92.11,92.11,23035.0,81.8362,81.9071,81.7031,81.7031,23035.0
2015-08-10 12:00:00,92.1,92.23,91.92,91.98,44327.0,81.6942,81.8095,81.5346,81.5878,44327.0
2015-08-10 12:10:00,91.98,92.15,91.92,92.0,99889.0,81.5878,81.7386,81.5346,81.6055,99889.0
2015-08-10 12:20:00,91.97,92.1,91.87,92.08,19320.0,81.5789,81.6942,81.4902,81.6765,19320.0
2015-08-10 12:30:00,92.04,92.16,91.95,91.99,79633.0,81.641,81.7475,81.5612,81.5967,79633.0
2015-08-10 12:40:00,92.01,92.02,91.81,91.9,26294.0,81.6144,81.6233,81.437,81.5168,26294.0
2015-08-10 12:50:00,91.92,92.19,91.92,92.11,28104.0,81.5346,81.7741,81.5346,81.7031,28104.0
2015-08-10 13:00:00,92.09,92.16,92.03,92.03,23091.0,81.6854,81.7475,81.6321,81.6321,23091.0
2015-08-10 13:10:00,92.03,92.06,91.95,91.95,19533.0,81.6321,81.6588,81.5612,81.5612,19533.0
2015-08-10 13:20:00,91.98,92.19,91.95,92.0,26296.0,81.5878,81.7741,81.5612,81.6055,26296.0
2015-08-10 13:30:00,92.0,92.14,91.96,92.14,39110.0,81.6055,81.7297,81.5701,81.7297,39110.0
2015-08-10 13:40:00,92.12,92.17,92.06,92.11,30209.0,81.712,81.7563,81.6588,81.7031,30209.0
2015-08-10 13:50:00,92.09,92.23,92.07,92.19,36906.0,81.6854,81.8095,81.6676,81.7741,36906.0
2015-08-10 14:00:00,92.23,92.25,92.06,92.19,23656.0,81.8095,81.8273,81.6588,81.7741,23656.0
2015-08-10 14:10:00,92.18,92.27,92.11,92.19,27311.0,81.7652,81.845,81.7031,81.7741,27311.0
2015-08-10 14:20:00,92.19,92.23,91.99,92.0,81823.0,81.7741,81.8095,81.5967,81.6055,81823.0
2015-08-10 14:30:00,91.99,92.14,91.89,92.09,59373.0,81.5967,81.7297,81.508,81.6854,59373.0
2015-08-10 14:40:00,92.11,92.18,92.08,92.14,66934.0,81.7031,81.7652,81.6765,81.7297,66934.0
2015-08-10 14:50:00,92.16,92.25,92.09,92.16,81003.0,81.7475,81.8273,81.6854,81.7475,81003.0
2015-08-10 15:00:00,92.16,92.16,91.85,91.9,79052.0,81.7475,81.7475,81.4725,81.5168,79052.0
2015-08-10 15:10:00,91.89,91.91,91.81,91.89,65935.0,81.508,81.5257,81.437,81.508,65935.0
2015-08-10 15:20:00,91.88,91.95,91.76,91.78,80737.0,81.4991,81.5612,81.3926,81.4104,80737.0
2015-08-10 15:30:00,91.79,91.8,91.73,91.74,88255.0,81.4193,81.4281,81.366,81.3749,88255.0
2015-08-10 15:40:00,91.75,91.9,91.7,91.9,124021.0,81.3838,81.5168,81.3394,81.5168,124021.0
2015-08-10 15:50:00,91.9,92.06,91.82,92.04,298475.0,81.5168,81.6588,81.4459,81.641,298475.0
2015-08-11 09:30:00,90.77,91.42,90.59,91.42,126877.0,80.5145,81.0911,80.3548,81.0911,126877.0
2015-08-11 09:40:00,91.44,91.45,90.72,91.06,192344.0,81.1088,81.1177,80.4702,80.7717,192344.0
2015-08-11 09:50:00,91.11,91.12,90.61,90.73,69974.0,80.8161,80.825,80.3726,80.479,69974.0
2015-08-11 10:00:00,90.67,90.96,90.57,90.95,80555.0,80.4258,80.683,80.3371,80.6742,80555.0
2015-08-11 10:10:00,90.9,91.01,90.86,90.91,88380.0,80.6298,80.7274,80.5943,80.6387,88380.0
2015-08-11 10:20:00,90.9,91.05,90.84,90.84,89043.0,80.6298,80.7629,80.5766,80.5766,89043.0
2015-08-11 10:30:00,90.81,91.0,90.72,90.96,82697.0,80.55,80.7185,80.4702,80.683,82697.0
2015-08-11 10:40:00,90.89,91.29,90.85,91.15,54956.0,80.6209,80.9758,80.5855,80.8516,54956.0
2015-08-11 10:50:00,91.14,91.18,91.0,91.1,53528.0,80.8427,80.8782,80.7185,80.8072,53528.0
2015-08-11 11:00:00,91.04,91.15,90.96,91.03,54697.0,80.754,80.8516,80.683,80.7451,54697.0
2015-08-11 11:10:00,91.07,91.14,90.88,90.96,44976.0,80.7806,80.8427,80.6121,80.683,44976.0
2015-08-11 11:20:00,90.95,91.1,90.84,91.03,67210.0,80.6742,80.8072,80.5766,80.7451,67210.0
2015-08-11 11:30:00,91.04,91.09,90.92,91.0,26864.0,80.754,80.7983,80.6476,80.7185,26864.0
2015-08-11 11:40:00,91.01,91.01,90.8,90.87,83443.0,80.7274,80.7274,80.5411,80.6032,83443.0
2015-08-11 11:50:00,90.89,91.09,90.85,91.05,39286.0,80.6209,80.7983,80.5855,80.7629,39286.0
2015-08-11 12:00:00,91.04,91.19,90.98,91.02,58357.0,80.754,80.887,80.7008,80.7363,58357.0
2015-08-11 12:10:00,91.05,91.09,90.98,91.0,28349.0,80.7629,80.7983,80.7008,80.7185,28349.0
2015-08-11 12:20:00,91.0,91.06,90.89,90.97,23475.0,80.7185,80.7717,80.6209,80.6919,23475.0
2015-08-11 12:30:00,90.93,91.07,90.92,91.05,27472.0,80.6564,80.7806,80.6476,80.7629,27472.0
2015-08-11 12:40:00,91.04,91.09,91.03,91.04,12555.0,80.754,80.7983,80.7451,80.754,12555.0
2015-08-11 12:50:00,91.03,91.13,90.97,91.0,34522.0,80.7451,80.8338,80.6919,80.7185,34522.0
2015-08-11 13:00:00,91.0,91.02,90.89,90.91,18733.0,80.7185,80.7363,80.6209,80.6387,18733.0
2015-08-11 13:10:00,90.93,91.01,90.84,90.93,10097.0,80.6564,80.7274,80.5766,80.6564,10097.0
2015-08-11 13:20:00,90.9,91.07,90.89,91.0,16702.0,80.6298,80.7806,80.6209,80.7185,16702.0
2015-08-11 13:30:00,91.0,91.11,90.91,91.04,25756.0,80.7185,80.8161,80.6387,80.754,25756.0
2015-08-11 13:40:00,91.11,91.12,90.73,90.77,15806.0,80.8161,80.825,80.479,80.5145,15806.0
2015-08-11 13:50:00,90.77,90.84,90.53,90.61,26925.0,80.5145,80.5766,80.3016,80.3726,26925.0
2015-08-11 14:00:00,90.61,90.67,90.56,90.56,19703.0,80.3726,80.4258,80.3282,80.3282,19703.0
2015-08-11 14:10:00,90.54,90.63,90.39,90.47,37821.0,80.3105,80.3903,80.1774,80.2484,37821.0
2015-08-11 14:20:00,90.46,90.66,90.45,90.63,27812.0,80.2395,80.4169,80.2307,80.3903,27812.0
2015-08-11 14:30:00,90.61,90.65,90.47,90.56,18175.0,80.3726,80.4081,80.2484,80.3282,18175.0
2015-08-11 14:40:00,90.54,90.71,90.5,90.58,41509.0,80.3105,80.4613,80.275,80.346,41509.0
2015-08-11 14:50:00,90.56,90.7,90.5,90.59,25438.0,80.3282,80.4524,80.275,80.3548,25438.0
2015-08-11 15:00:00,90.6,90.66,90.51,90.55,28423.0,80.3637,80.4169,80.2839,80.3194,28423.0
2015-08-11 15:10:00,90.56,90.76,90.55,90.73,43102.0,80.3282,80.5056,80.3194,80.479,43102.0
2015-08-11 15:20:00,90.73,90.76,90.67,90.71,38180.0,80.479,80.5056,80.4258,80.4613,38180.0
2015-08-11 15:30:00,90.74,90.77,90.63,90.76,48807.0,80.4879,80.5145,80.3903,80.5056,48807.0
2015-08-11 15:40:00,90.76,90.88,90.69,90.77,60977.0,80.5056,80.6121,80.4435,80.5145,60977.0
2015-08-11 15:50:00,90.76,90.96,90.75,90.88,101081.0,80.5056,80.683,80.4968,80.6121,101081.0
2015-08-12 09:30:00,89.96,90.08,89.64,89.71,91938.0,79.796,79.9025,79.5122,79.5743,91938.0
2015-08-12 09:40:00,89.72,89.78,89.38,89.63,78112.0,79.5831,79.6364,79.2815,79.5033,78112.0
2015-08-12 09:50:00,89.63,89.78,89.41,89.45,37321.0,79.5033,79.6364,79.3082,79.3436,37321.0
2015-08-12 10:00:00,89.52,89.71,89.29,89.29,35107.0,79.4057,79.5743,79.2017,79.2017,35107.0
2015-08-12 10:10:00,89.31,89.4,89.01,89.04,37884.0,79.2195,79.2993,78.9534,78.98,37884.0
2015-08-12 10:20:00,89.04,89.05,88.52,88.86,101574.0,78.98,78.9888,78.5187,78.8203,101574.0
2015-08-12 10:30:00,88.82,89.09,88.79,89.04,68337.0,78.7848,79.0243,78.7582,78.98,68337.0
2015-08-12 10:40:00,89.11,89.31,88.64,88.66,55325.0,79.0421,79.2195,78.6252,78.6429,55325.0
2015-08-12 10:50:00,88.66,88.68,88.29,88.33,51081.0,78.6429,78.6606,78.3147,78.3502,51081.0
2015-08-12 11:00:00,88.38,89.08,88.29,89.02,48424.0,78.3945,79.0154,78.3147,78.9622,48424.0
2015-08-12 11:10:00,89.06,89.11,88.72,88.87,20110.0,78.9977,79.0421,78.6961,78.8292,20110.0
2015-08-12 11:20:00,88.87,89.04,88.74,89.02,20326.0,78.8292,78.98,78.7139,78.9622,20326.0
2015-08-12 11:30:00,89.02,89.06,88.79,88.84,31000.0,78.9622,78.9977,78.7582,78.8026,31000.0
2015-08-12 11:40:00,88.81,88.92,88.8,88.84,28817.0,78.7759,78.8735,78.7671,78.8026,28817.0
2015-08-12 11:50:00,88.81,88.94,88.73,88.73,32810.0,78.7759,78.8913,78.705,78.705,32810.0
2015-08-12 12:00:00,88.75,88.82,88.35,88.4,84245.0,78.7227,78.7848,78.3679,78.4123,84245.0
2015-08-12 12:10:00,88.43,88.54,88.35,88.41,80599.0,78.4389,78.5365,78.3679,78.4211,80599.0
2015-08-12 12:20:00,88.4,88.51,88.32,88.5,27270.0,78.4123,78.5098,78.3413,78.501,27270.0
2015-08-12 12:30:00,88.51,88.67,88.4,88.55,39999.0,78.5098,78.6518,78.4123,78.5453,39999.0
2015-08-12 12:40:00,88.55,88.68,88.47,88.65,76151.0,78.5453,78.6606,78.4744,78.634,76151.0
2015-08-12 12:50:00,88.64,88.77,88.44,88.62,72345.0,78.6252,78.7405,78.4478,78.6074,72345.0
2015-08-12 13:00:00,88.65,89.01,88.53,88.95,102539.0,78.634,78.9534,78.5276,78.9001,102539.0
2015-08-12 13:10:00,88.9,89.07,88.83,89.07,17290.0,78.8558,79.0066,78.7937,79.0066,17290.0
2015-08-12 13:20:00,89.07,89.07,88.61,88.61,48350.0,79.0066,79.0066,78.5985,78.5985,48350.0
2015-08-12 13:30:00,88.6,88.71,88.57,88.59,25538.0,78.5897,78.6872,78.5631,78.5808,25538.0
2015-08-12 13:40:00,88.56,89.01,88.55,89.0,43146.0,78.5542,78.9534,78.5453,78.9445,43146.0
2015-08-12 13:50:00,89.02,89.04,88.95,88.96,53026.0,78.9622,78.98,78.9001,78.909,53026.0
2015-08-12 14:00:00,88.96,89.01,88.85,88.99,30109.0,78.909,78.9534,78.8114,78.9356,30109.0
2015-08-12 14:10:00,89.0,89.08,88.9,89.01,25989.0,78.9445,79.0154,78.8558,78.9534,25989.0
2015-08-12 14:20:00,89.0,89.04,88.65,88.7,42116.0,78.9445,78.98,78.634,78.6784,42116.0
2015-08-12 14:30:00,88.69,89.02,88.63,89.02,86284.0,78.6695,78.9622,78.6163,78.9622,86284.0
2015-08-12 14:40:00,89.01,89.15,88.94,89.07,44487.0,78.9534,79.0775,78.8913,79.0066,44487.0
2015-08-12 14:50:00,89.08,89.39,89.02,89.35,85827.0,79.0154,79.2904,78.9622,79.2549,85827.0
2015-08-12 15:00:00,89.31,89.42,89.27,89.4,38570.0,79.2195,79.317,79.184,79.2993,38570.0
2015-08-12 15:10:00,89.4,89.42,89.3,89.35,33987.0,79.2993,79.317,79.2106,79.2549,33987.0
2015-08-12 15:20:00,89.37,89.63,89.33,89.57,33759.0,79.2727,79.5033,79.2372,79.4501,33759.0
2015-08-12 15:30:00,89.58,89.72,89.56,89.6,47532.0,79.459,79.5831,79.4412,79.4767,47532.0
2015-08-12 15:40:00,89.59,89.69,89.54,89.61,71524.0,79.4678,79.5565,79.4235,79.4856,71524.0
2015-08-12 15:50:00,89.59,89.71,89.57,89.7,153357.0,79.4678,79.5743,79.4501,79.5654,153357.0
2015-08-13 09:30:00,89.61,89.89,89.09,89.09,62039.0,79.4856,79.7339,79.0243,79.0243,62039.0
2015-08-13 09:40:00,89.06,89.43,89.05,89.32,42280.0,78.9977,79.3259,78.9888,79.2283,42280.0
2015-08-13 09:50:00,89.34,89.48,89.14,89.14,51275.0,79.2461,79.3703,79.0687,79.0687,51275.0
2015-08-13 10:00:00,89.18,89.42,89.11,89.39,51237.0,79.1041,79.317,79.0421,79.2904,51237.0
2015-08-13 10:10:00,89.38,89.43,89.21,89.4,36069.0,79.2815,79.3259,79.1308,79.2993,36069.0
2015-08-13 10:20:00,89.34,89.53,89.34,89.51,52417.0,79.2461,79.4146,79.2461,79.3969,52417.0
2015-08-13 10:30:00,89.51,89.67,89.43,89.66,57950.0,79.3969,79.5388,79.3259,79.5299,57950.0
2015-08-13 10:40:00,89.69,89.88,89.67,89.84,32329.0,79.5565,79.7251,79.5388,79.6896,32329.0
2015-08-13 10:50:00,89.84,90.01,89.72,90.01,37619.0,79.6896,79.8404,79.5831,79.8404,37619.0
2015-08-13 11:00:00,90.01,90.04,89.82,89.83,25884.0,79.8404,79.867,79.6718,79.6807,25884.0
2015-08-13 11:10:00,89.81,90.28,89.76,90.28,17949.0,79.663,80.0799,79.6186,80.0799,17949.0
2015-08-13 11:20:00,90.31,90.31,89.89,89.92,13919.0,80.1065,80.1065,79.7339,79.7605,13919.0
2015-08-13 11:30:00,89.94,90.05,89.85,89.97,5023.0,79.7783,79.8759,79.6984,79.8049,5023.0
2015-08-13 11:40:00,89.97,90.13,89.97,90.09,39218.0,79.8049,79.9468,79.8049,79.9113,39218.0
2015-08-13 11:50:00,90.12,90.17,89.95,90.0,13632.0,79.9379,79.9823,79.7871,79.8315,13632.0
2015-08-13 12:00:00,90.09,90.16,90.05,90.05,31062.0,79.9113,79.9734,79.8759,79.8759,31062.0
2015-08-13 12:10:00,90.06,90.11,90.02,90.03,19620.0,79.8847,79.9291,79.8492,79.8581,19620.0
2015-08-13 12:20:00,90.01,90.25,89.99,90.18,32318.0,79.8404,80.0533,79.8226,79.9912,32318.0
2015-08-13 12:30:00,90.17,90.24,90.16,90.17,21044.0,79.9823,80.0444,79.9734,79.9823,21044.0
2015-08-13 12:40:00,90.19,90.23,90.11,90.22,8548.0,80.0,80.0355,79.9291,80.0266,8548.0
2015-08-13 12:50:00,90.24,90.34,90.16,90.16,17716.0,80.0444,80.1331,79.9734,79.9734,17716.0
2015-08-13 13:00:00,90.15,90.38,90.15,90.34,15238.0,79.9646,80.1686,79.9646,80.1331,15238.0
2015-08-13 13:10:00,90.34,90.34,90.13,90.14,11710.0,80.1331,80.1331,79.9468,79.9557,11710.0
2015-08-13 13:20:00,90.15,90.29,90.14,90.21,9758.0,79.9646,80.0887,79.9557,80.0178,9758.0
2015-08-13 13:30:00,90.21,90.24,90.09,90.09,16973.0,80.0178,80.0444,79.9113,79.9113,16973.0
2015-08-13 13:40:00,90.11,90.28,90.06,90.2,18199.0,79.9291,80.0799,79.8847,80.0089,18199.0
2015-08-13 13:50:00,90.18,90.18,90.01,90.06,13321.0,79.9912,79.9912,79.8404,79.8847,13321.0
2015-08-13 14:00:00,90.09,90.2,90.08,90.17,16159.0,79.9113,80.0089,79.9025,79.9823,16159.0
2015-08-13 14:10:00,90.17,90.42,90.14,90.34,32869.0,79.9823,80.204,79.9557,80.1331,32869.0
2015-08-13 14:20:00,90.39,90.58,90.36,90.58,11917.0,80.1774,80.346,80.1508,80.346,11917.0
2015-08-13 14:30:00,90.58,90.64,90.52,90.56,27609.0,80.346,80.3992,80.2927,80.3282,27609.0
2015-08-13 14:40:00,90.56,90.58,90.44,90.49,9723.0,80.3282,80.346,80.2218,80.2661,9723.0
2015-08-13 14:50:00,90.52,90.54,90.48,90.54,8908.0,80.2927,80.3105,80.2573,80.3105,8908.0
2015-08-13 15:00:00,90.57,90.57,90.29,90.32,12383.0,80.3371,80.3371,80.0887,80.1153,12383.0
2015-08-13 15:10:00,90.32,90.38,90.26,90.3,12482.0,80.1153,80.1686,80.0621,80.0976,12482.0
2015-08-13 15:20:00,90.3,90.33,90.14,90.14,17880.0,80.0976,80.1242,79.9557,79.9557,17880.0
2015-08-13 15:30:00,90.14,90.15,90.0,90.09,24749.0,79.9557,79.9646,79.8315,79.9113,24749.0
2015-08-13 15:40:00,90.1,90.17,90.0,90.11,24848.0,79.9202,79.9823,79.8315,79.9291,24848.0
2015-08-13 15:50:00,90.11,90.18,90.06,90.09,48255.0,79.9291,79.9912,79.8847,79.9113,48255.0
2015-08-14 09:30:00,89.35,89.99,89.31,89.88,91823.0,79.2549,79.8226,79.2195,79.7251,91823.0
2015-08-14 09:40:00,89.88,90.24,89.76,89.86,62988.0,79.7251,80.0444,79.6186,79.7073,62988.0
2015-08-14 09:50:00,89.92,90.22,89.89,90.07,96121.0,79.7605,80.0266,79.7339,79.8936,96121.0
2015-08-14 10:00:00,90.12,90.2,89.7,89.75,55386.0,79.9379,80.0089,79.5654,79.6097,55386.0
2015-08-14 10:10:00,89.71,89.71,89.31,89.38,35476.0,79.5743,79.5743,79.2195,79.2815,35476.0
2015-08-14 10:20:00,89.42,89.43,89.27,89.36,27749.0,79.317,79.3259,79.184,79.2638,27749.0
2015-08-14 10:30:00,89.36,89.67,89.35,89.4,93354.0,79.2638,79.5388,79.2549,79.2993,93354.0
2015-08-14 10:40:00,89.37,89.52,89.13,89.19,43975.0,79.2727,79.4057,79.0598,79.113,43975.0
2015-08-14 10:50:00,89.19,89.24,89.08,89.08,16373.0,79.113,79.1574,79.0154,79.0154,16373.0
2015-08-14 11:00:00,89.07,89.21,89.0,89.07,23807.0,79.0066,79.1308,78.9445,79.0066,23807.0
2015-08-14 11:10:00,89.06,89.07,88.92,89.06,25342.0,78.9977,79.0066,78.8735,78.9977,25342.0
2015-08-14 11:20:00,89.06,89.37,89.05,89.37,25190.0,78.9977,79.2727,78.9888,79.2727,25190.0
2015-08-14 11:30:00,89.4,89.55,89.29,89.52,24337.0,79.2993,79.4323,79.2017,79.4057,24337.0
2015-08-14 11:40:00,89.55,89.75,89.51,89.61,12777.0,79.4323,79.6097,79.3969,79.4856,12777.0
2015-08-14 11:50:00,89.63,89.8,89.63,89.74,12737.0,79.5033,79.6541,79.5033,79.6009,12737.0
2015-08-14 12:00:00,89.74,89.79,89.72,89.77,30749.0,79.6009,79.6452,79.5831,79.6275,30749.0
2015-08-14 12:10:00,89.74,89.81,89.64,89.73,17652.0,79.6009,79.663,79.5122,79.592,17652.0
2015-08-14 12:20:00,89.77,89.77,89.69,89.77,15052.0,79.6275,79.6275,79.5565,79.6275,15052.0
2015-08-14 12:30:00,89.79,89.87,89.74,89.74,6650.0,79.6452,79.7162,79.6009,79.6009,6650.0
2015-08-14 12:40:00,89.7,89.78,89.5,89.5,6750.0,79.5654,79.6364,79.388,79.388,6750.0
2015-08-14 12:50:00,89.49,89.61,89.47,89.55,4469.0,79.3791,79.4856,79.3614,79.4323,4469.0
2015-08-14 13:00:00,89.55,89.58,89.52,89.56,18297.0,79.4323,79.459,79.4057,79.4412,18297.0
2015-08-14 13:10:00,89.55,89.82,89.55,89.78,9865.0,79.4323,79.6718,79.4323,79.6364,9865.0
2015-08-14 13:20:00,89.77,89.87,89.77,89.83,15425.0,79.6275,79.7162,79.6275,79.6807,15425.0
2015-08-14 13:30:00,89.83,89.86,89.78,89.78,38514.0,79.6807,79.7073,79.6364,79.6364,38514.0
2015-08-14 13:40:00,89.77,89.82,89.51,89.51,17856.0,79.6275,79.6718,79.3969,79.3969,17856.0
2015-08-14 13:50:00,89.5,89.55,89.44,89.54,19194.0,79.388,79.4323,79.3348,79.4235,19194.0
2015-08-14 14:00:00,89.56,89.63,89.54,89.6,8270.0,79.4412,79.5033,79.4235,79.4767,8270.0
2015-08-14 14:10:00,89.61,89.73,89.6,89.7,10380.0,79.4856,79.592,79.4767,79.5654,10380.0
2015-08-14 14:20:00,89.69,89.84,89.68,89.73,12718.0,79.5565,79.6896,79.5477,79.592,12718.0
2015-08-14 14:30:00,89.73,89.73,89.6,89.64,20050.0,79.592,79.592,79.4767,79.5122,20050.0
2015-08-14 14:40:00,89.63,89.73,89.6,89.69,37590.0,79.5033,79.592,79.4767,79.5565,37590.0
2015-08-14 14:50:00,89.68,89.8,89.64,89.8,36702.0,79.5477,79.6541,79.5122,79.6541,36702.0
2015-08-14 15:00:00,89.79,89.84,89.76,89.8,31575.0,79.6452,79.6896,79.6186,79.6541,31575.0
2015-08-14 15:10:00,89.81,89.87,89.77,89.82,17695.0,79.663,79.7162,79.6275,79.6718,17695.0
2015-08-14 15:20:00,89.83,89.93,89.82,89.83,18823.0,79.6807,79.7694,79.6718,79.6807,18823.0
2015-08-14 15:30:00,89.83,89.93,89.77,89.86,63572.0,79.6807,79.7694,79.6275,79.7073,63572.0
2015-08-14 15:40:00,89.89,89.97,89.84,89.87,57908.0,79.7339,79.8049,79.6896,79.7162,57908.0
2015-08-14 15:50:00,89.87,89.91,89.85,89.89,92835.0,79.7162,79.7517,79.6984,79.7339,92835.0
2015-08-17 09:30:00,89.4,89.77,89.33,89.65,41752.0,79.2993,79.6275,79.2372,79.521,41752.0
2015-08-17 09:40:00,89.65,89.78,89.61,89.69,11004.0,79.521,79.6364,79.4856,79.5565,11004.0
2015-08-17 09:50:00,89.66,90.0,89.44,89.47,80286.0,79.5299,79.8315,79.3348,79.3614,80286.0
2015-08-17 10:00:00,89.41,89.55,89.3,89.55,22126.0,79.3082,79.4323,79.2106,79.4323,22126.0
2015-08-17 10:10:00,89.58,89.92,89.38,89.82,44590.0,79.459,79.7605,79.2815,79.6718,44590.0
2015-08-17 10:20:00,89.84,89.88,89.61,89.61,39354.0,79.6896,79.7251,79.4856,79.4856,39354.0
2015-08-17 10:30:00,89.61,89.67,89.53,89.54,25599.0,79.4856,79.5388,79.4146,79.4235,25599.0
2015-08-17 10:40:00,89.57,89.81,89.55,89.65,50438.0,79.4501,79.663,79.4323,79.521,50438.0
2015-08-17 10:50:00,89.69,89.76,89.62,89.7,36704.0,79.5565,79.6186,79.4944,79.5654,36704.0
2015-08-17 11:00:00,89.7,90.05,89.62,89.88,51116.0,79.5654,79.8759,79.4944,79.7251,51116.0
2015-08-17 11:10:00,89.87,89.97,89.78,89.87,14416.0,79.7162,79.8049,79.6364,79.7162,14416.0
2015-08-17 11:20:00,89.94,89.96,89.68,89.93,42639.0,79.7783,79.796,79.5477,79.7694,42639.0
2015-08-17 11:30:00,89.95,89.99,89.75,89.86,38139.0,79.7871,79.8226,79.6097,79.7073,38139.0
2015-08-17 11:40:00,89.85,89.88,89.76,89.81,28900.0,79.6984,79.7251,79.6186,79.663,28900.0
2015-08-17 11:50:00,89.83,89.84,89.67,89.81,7120.0,79.6807,79.6896,79.5388,79.663,7120.0
2015-08-17 12:00:00,89.87,90.04,89.81,90.04,7096.0,79.7162,79.867,79.663,79.867,7096.0
2015-08-17 12:10:00,90.04,90.19,90.0,90.09,11891.0,79.867,80.0,79.8315,79.9113,11891.0
2015-08-17 12:20:00,90.12,90.29,90.12,90.15,18973.0,79.9379,80.0887,79.9379,79.9646,18973.0
2015-08-17 12:30:00,90.18,90.31,90.18,90.27,12293.0,79.9912,80.1065,79.9912,80.071,12293.0
2015-08-17 12:40:00,90.27,90.31,90.22,90.27,47176.0,80.071,80.1065,80.0266,80.071,47176.0
2015-08-17 12:50:00,90.26,90.3,90.15,90.29,29686.0,80.0621,80.0976,79.9646,80.0887,29686.0
2015-08-17 13:00:00,90.29,90.47,90.17,90.37,34809.0,80.0887,80.2484,79.9823,80.1597,34809.0
2015-08-17 13:10:00,90.39,90.43,90.34,90.35,30294.0,80.1774,80.2129,80.1331,80.142,30294.0
2015-08-17 13:20:00,90.36,90.43,90.29,90.43,19111.0,80.1508,80.2129,80.0887,80.2129,19111.0
2015-08-17 13:30:00,90.43,90.49,90.32,90.4,11499.0,80.2129,80.2661,80.1153,80.1863,11499.0
2015-08-17 13:40:00,90.38,90.42,90.34,90.39,14548.0,80.1686,80.204,80.1331,80.1774,14548.0
2015-08-17 13:50:00,90.39,90.47,90.28,90.28,13661.0,80.1774,80.2484,80.0799,80.0799,13661.0
2015-08-17 14:00:00,90.3,90.4,90.15,90.35,21036.0,80.0976,80.1863,79.9646,80.142,21036.0
2015-08-17 14:10:00,90.34,90.38,90.23,90.25,15156.0,80.1331,80.1686,80.0355,80.0533,15156.0
2015-08-17 14:20:00,90.22,90.28,90.18,90.18,9860.0,80.0266,80.0799,79.9912,79.9912,9860.0
2015-08-17 14:30:00,90.2,90.32,90.19,90.26,19652.0,80.0089,80.1153,80.0,80.0621,19652.0
2015-08-17 14:40:00,90.27,90.45,90.26,90.4,21365.0,80.071,80.2307,80.0621,80.1863,21365.0
2015-08-17 14:50:00,90.4,90.42,90.33,90.4,27159.0,80.1863,80.204,80.1242,80.1863,27159.0
2015-08-17 15:00:00,90.4,90.41,90.29,90.39,38595.0,80.1863,80.1952,80.0887,80.1774,38595.0
2015-08-17 15:10:00,90.4,90.42,90.29,90.3,31873.0,80.1863,80.204,80.0887,80.0976,31873.0
2015-08-17 15:20:00,90.31,90.39,90.16,90.18,40212.0,80.1065,80.1774,79.9734,79.9912,40212.0
2015-08-17 15:30:00,90.18,90.24,90.04,90.1,55347.0,79.9912,80.0444,79.867,79.9202,55347.0
2015-08-17 15:40:00,90.13,90.4,90.13,90.33,31750.0,79.9468,80.1863,79.9468,80.1242,31750.0
2015-08-17 15:50:00,90.33,90.5,90.32,90.47,81129.0,80.1242,80.275,80.1153,80.2484,81129.0
2015-08-18 09:30:00,90.18,90.45,89.89,90.22,57881.0,79.9912,80.2307,79.7339,80.0266,57881.0
2015-08-18 09:40:00,90.27,90.38,90.13,90.23,47061.0,80.071,80.1686,79.9468,80.0355,47061.0
2015-08-18 09:50:00,90.25,90.27,89.93,90.0,56232.0,80.0533,80.071,79.7694,79.8315,56232.0
2015-08-18 10:00:00,89.96,90.23,89.95,90.12,37095.0,79.796,80.0355,79.7871,79.9379,37095.0
2015-08-18 10:10:00,90.1,90.21,89.97,90.19,23266.0,79.9202,80.0178,79.8049,80.0,23266.0
2015-08-18 10:20:00,90.21,90.35,89.95,89.95,27987.0,80.0178,80.142,79.7871,79.7871,27987.0
2015-08-18 10:30:00,90.0,90.06,89.92,89.98,23511.0,79.8315,79.8847,79.7605,79.8138,23511.0
2015-08-18 10:40:00,89.99,90.29,89.92,90.28,15565.0,79.8226,80.0887,79.7605,80.0799,15565.0
2015-08-18 10:50:00,90.25,90.42,90.22,90.31,8447.0,80.0533,80.204,80.0266,80.1065,8447.0
2015-08-18 11:00:00,90.3,90.32,89.99,89.99,40939.0,80.0976,80.1153,79.8226,79.8226,40939.0
2015-08-18 11:10:00,90.01,90.16,89.87,89.87,43751.0,79.8404,79.9734,79.7162,79.7162,43751.0
2015-08-18 11:20:00,89.87,90.1,89.77,90.01,48300.0,79.7162,79.9202,79.6275,79.8404,48300.0
2015-08-18 11:30:00,90.03,90.09,89.91,90.08,37890.0,79.8581,79.9113,79.7517,79.9025,37890.0
2015-08-18 11:40:00,90.09,90.2,90.0,90.19,44823.0,79.9113,80.0089,79.8315,80.0,44823.0
2015-08-18 11:50:00,90.19,90.24,90.06,90.09,28010.0,80.0,80.0444,79.8847,79.9113,28010.0
2015-08-18 12:00:00,90.15,90.2,90.15,90.18,5646.0,79.9646,80.0089,79.9646,79.9912,5646.0
2015-08-18 12:10:00,90.17,90.17,90.07,90.07,4743.0,79.9823,79.9823,79.8936,79.8936,4743.0
2015-08-18 12:20:00,90.06,90.15,90.02,90.11,5604.0,79.8847,79.9646,79.8492,79.9291,5604.0
2015-08-18 12:30:00,90.09,90.09,90.04,90.04,1450.0,79.9113,79.9113,79.867,79.867,1450.0
2015-08-18 12:40:00,90.03,90.07,89.97,90.02,14915.0,79.8581,79.8936,79.8049,79.8492,14915.0
2015-08-18 12:50:00,90.04,90.06,89.99,90.0,12997.0,79.867,79.8847,79.8226,79.8315,12997.0
2015-08-18 13:00:00,89.98,90.07,89.96,90.03,17244.0,79.8138,79.8936,79.796,79.8581,17244.0
2015-08-18 13:10:00,90.04,90.1,90.0,90.06,5149.0,79.867,79.9202,79.8315,79.8847,5149.0
2015-08-18 13:20:00,90.06,90.24,90.02,90.24,5050.0,79.8847,80.0444,79.8492,80.0444,5050.0
2015-08-18 13:30:00,90.24,90.25,90.08,90.1,6968.0,80.0444,80.0533,79.9025,79.9202,6968.0
2015-08-18 13:40:00,90.1,90.14,90.0,90.01,2852.0,79.9202,79.9557,79.8315,79.8404,2852.0
2015-08-18 13:50:00,89.99,90.02,89.97,90.0,4373.0,79.8226,79.8492,79.8049,79.8315,4373.0
2015-08-18 14:00:00,89.98,90.07,89.98,90.06,11031.0,79.8138,79.8936,79.8138,79.8847,11031.0
2015-08-18 14:10:00,90.06,90.19,90.06,90.15,4851.0,79.8847,80.0,79.8847,79.9646,4851.0
2015-08-18 14:20:00,90.17,90.29,90.16,90.24,6797.0,79.9823,80.0887,79.9734,80.0444,6797.0
2015-08-18 14:30:00,90.28,90.28,90.13,90.16,13000.0,80.0799,80.0799,79.9468,79.9734,13000.0
2015-08-18 14:40:00,90.16,90.22,90.14,90.21,13596.0,79.9734,80.0266,79.9557,80.0178,13596.0
2015-08-18 14:50:00,90.21,90.26,90.14,90.2,25270.0,80.0178,80.0621,79.9557,80.0089,25270.0
2015-08-18 15:00:00,90.2,90.26,90.19,90.23,34773.0,80.0089,80.0621,80.0,80.0355,34773.0
2015-08-18 15:10:00,90.22,90.35,90.21,90.26,24453.0,80.0266,80.142,80.0178,80.0621,24453.0
2015-08-18 15:20:00,90.25,90.31,90.23,90.24,35687.0,80.0533,80.1065,80.0355,80.0444,35687.0
2015-08-18 15:30:00,90.24,90.31,90.21,90.25,43214.0,80.0444,80.1065,80.0178,80.0533,43214.0
2015-08-18 15:40:00,90.25,90.33,90.24,90.3,69816.0,80.0533,80.1242,80.0444,80.0976,69816.0
2015-08-18 15:50:00,90.3,90.39,90.25,90.38,97386.0,80.0976,80.1774,80.0533,80.1686,97386.0
2015-08-19 09:30:00,89.96,90.24,89.8,90.0,121087.0,79.796,80.0444,79.6541,79.8315,121087.0
2015-08-19 09:40:00,90.0,90.19,89.57,89.57,42395.0,79.8315,80.0,79.4501,79.4501,42395.0
2015-08-19 09:50:00,89.62,89.71,89.44,89.47,30017.0,79.4944,79.5743,79.3348,79.3614,30017.0
2015-08-19 10:00:00,89.5,89.97,89.42,89.74,79297.0,79.388,79.8049,79.317,79.6009,79297.0
2015-08-19 10:10:00,89.72,89.92,89.67,89.9,26071.0,79.5831,79.7605,79.5388,79.7428,26071.0
2015-08-19 10:20:00,89.93,90.05,89.73,89.78,22945.0,79.7694,79.8759,79.592,79.6364,22945.0
2015-08-19 10:30:00,89.79,89.89,89.54,89.76,47032.0,79.6452,79.7339,79.4235,79.6186,47032.0
2015-08-19 10:40:00,89.79,89.85,89.58,89.78,55781.0,79.6452,79.6984,79.459,79.6364,55781.0
2015-08-19 10:50:00,89.78,89.87,89.65,89.8,55482.0,79.6364,79.7162,79.521,79.6541,55482.0
2015-08-19 11:00:00,89.81,89.92,89.8,89.82,15741.0,79.663,79.7605,79.6541,79.6718,15741.0
2015-08-19 11:10:00,89.79,89.91,89.77,89.9,25431.0,79.6452,79.7517,79.6275,79.7428,25431.0
2015-08-19 11:20:00,89.91,90.01,89.88,90.01,20642.0,79.7517,79.8404,79.7251,79.8404,20642.0
2015-08-19 11:30:00,89.97,90.05,89.88,90.04,14498.0,79.8049,79.8759,79.7251,79.867,14498.0
2015-08-19 11:40:00,90.05,90.06,89.93,89.97,18706.0,79.8759,79.8847,79.7694,79.8049,18706.0
2015-08-19 11:50:00,89.96,90.04,89.91,89.96,17839.0,79.796,79.867,79.7517,79.796,17839.0
2015-08-19 12:00:00,89.9,89.9,89.63,89.79,17260.0,79.7428,79.7428,79.5033,79.6452,17260.0
2015-08-19 12:10:00,89.74,89.82,89.55,89.57,15538.0,79.6009,79.6718,79.4323,79.4501,15538.0
2015-08-19 12:20:00,89.55,89.67,89.53,89.63,17371.0,79.4323,79.5388,79.4146,79.5033,17371.0
2015-08-19 12:30:00,89.61,89.82,89.61,89.81,15509.0,79.4856,79.6718,79.4856,79.663,15509.0
2015-08-19 12:40:00,89.84,90.03,89.84,90.02,11376.0,79.6896,79.8581,79.6896,79.8492,11376.0
2015-08-19 12:50:00,90.04,90.1,89.98,90.0,13876.0,79.867,79.9202,79.8138,79.8315,13876.0
2015-08-19 13:00:00,90.01,90.11,89.99,90.03,18409.0,79.8404,79.9291,79.8226,79.8581,18409.0
2015-08-19 13:10:00,90.06,90.12,90.01,90.11,14343.0,79.8847,79.9379,79.8404,79.9291,14343.0
2015-08-19 13:20:00,90.11,90.19,89.99,90.0,17567.0,79.9291,80.0,79.8226,79.8315,17567.0
2015-08-19 13:30:00,89.99,90.09,89.98,90.07,18568.0,79.8226,79.9113,79.8138,79.8936,18568.0
2015-08-19 13:40:00,90.05,90.3,90.0,90.22,21226.0,79.8759,80.0976,79.8315,80.0266,21226.0
2015-08-19 13:50:00,90.22,90.23,89.99,89.99,8428.0,80.0266,80.0355,79.8226,79.8226,8428.0
2015-08-19 14:00:00,89.99,90.59,89.99,90.52,32165.0,79.8226,80.3548,79.8226,80.2927,32165.0
2015-08-19 14:10:00,90.54,90.86,90.53,90.61,17205.0,80.3105,80.5943,80.3016,80.3726,17205.0
2015-08-19 14:20:00,90.57,90.72,90.48,90.49,24620.0,80.3371,80.4702,80.2573,80.2661,24620.0
2015-08-19 14:30:00,90.52,90.52,90.39,90.44,13600.0,80.2927,80.2927,80.1774,80.2218,13600.0
2015-08-19 14:40:00,90.45,90.5,90.21,90.38,14781.0,80.2307,80.275,80.0178,80.1686,14781.0
2015-08-19 14:50:00,90.35,90.37,89.99,90.01,12563.0,80.142,80.1597,79.8226,79.8404,12563.0
2015-08-19 15:00:00,89.93,89.98,89.85,89.95,20772.0,79.7694,79.8138,79.6984,79.7871,20772.0
2015-08-19 15:10:00,89.95,90.0,89.82,89.95,31806.0,79.7871,79.8315,79.6718,79.7871,31806.0
2015-08-19 15:20:00,89.91,90.12,89.9,90.05,16465.0,79.7517,79.9379,79.7428,79.8759,16465.0
2015-08-19 15:30:00,90.05,90.21,89.95,89.97,21913.0,79.8759,80.0178,79.7871,79.8049,21913.0
2015-08-19 15:40:00,89.98,90.2,89.97,90.2,52378.0,79.8138,80.0089,79.8049,80.0089,52378.0
2015-08-19 15:50:00,90.17,90.29,90.04,90.06,60244.0,79.9823,80.0887,79.867,79.8847,60244.0
2015-08-20 09:30:00,89.3,89.34,88.52,88.7,80607.0,79.2106,79.2461,78.5187,78.6784,80607.0
2015-08-20 09:40:00,88.68,88.9,88.57,88.72,79530.0,78.6606,78.8558,78.5631,78.6961,79530.0
2015-08-20 09:50:00,88.72,88.77,87.9,87.97,77775.0,78.6961,78.7405,77.9688,78.0309,77775.0
2015-08-20 10:00:00,87.97,88.2,87.91,88.0,60219.0,78.0309,78.2349,77.9776,78.0575,60219.0
2015-08-20 10:10:00,87.98,88.25,87.89,87.89,51651.0,78.0397,78.2792,77.9599,77.9599,51651.0
2015-08-20 10:20:00,87.85,87.89,87.47,87.68,61942.0,77.9244,77.9599,77.5873,77.7736,61942.0
2015-08-20 10:30:00,87.72,87.91,87.53,87.85,55196.0,77.8091,77.9776,77.6406,77.9244,55196.0
2015-08-20 10:40:00,87.88,88.07,87.8,88.05,15068.0,77.951,78.1196,77.8801,78.1018,15068.0
2015-08-20 10:50:00,88.04,88.13,87.9,87.92,64679.0,78.0929,78.1728,77.9688,77.9865,64679.0
2015-08-20 11:00:00,87.86,88.14,87.86,87.91,54027.0,77.9333,78.1816,77.9333,77.9776,54027.0
2015-08-20 11:10:00,87.87,87.97,87.7,87.87,39807.0,77.9422,78.0309,77.7914,77.9422,39807.0
2015-08-20 11:20:00,87.88,88.06,87.86,88.02,43330.0,77.951,78.1107,77.9333,78.0752,43330.0
2015-08-20 11:30:00,88.01,88.04,87.87,87.95,17981.0,78.0663,78.0929,77.9422,78.0131,17981.0
2015-08-20 11:40:00,87.93,88.1,87.93,88.05,24206.0,77.9954,78.1462,77.9954,78.1018,24206.0
2015-08-20 11:50:00,88.03,88.12,87.89,88.11,38354.0,78.0841,78.1639,77.9599,78.155,38354.0
2015-08-20 12:00:00,88.12,88.21,87.64,87.91,106232.0,78.1639,78.2437,77.7381,77.9776,106232.0
2015-08-20 12:10:00,87.91,87.92,87.53,87.63,32251.0,77.9776,77.9865,77.6406,77.7293,32251.0
2015-08-20 12:20:00,87.67,87.7,87.56,87.59,35344.0,77.7648,77.7914,77.6672,77.6938,35344.0
2015-08-20 12:30:00,87.59,87.83,87.57,87.75,37914.0,77.6938,77.9067,77.676,77.8357,37914.0
2015-08-20 12:40:00,87.74,87.82,87.61,87.76,19519.0,77.8268,77.8978,77.7115,77.8446,19519.0
2015-08-20 12:50:00,87.74,87.74,87.45,87.59,31570.0,77.8268,77.8268,77.5696,77.6938,31570.0
2015-08-20 13:00:00,87.59,87.59,87.29,87.42,22265.0,77.6938,77.6938,77.4277,77.543,22265.0
2015-08-20 13:10:00,87.41,87.58,87.39,87.55,41189.0,77.5341,77.6849,77.5164,77.6583,41189.0
2015-08-20 13:20:00,87.59,87.75,87.53,87.64,26733.0,77.6938,77.8357,77.6406,77.7381,26733.0
2015-08-20 13:30:00,87.66,87.72,87.48,87.48,17180.0,77.7559,77.8091,77.5962,77.5962,17180.0
2015-08-20 13:40:00,87.46,87.61,87.35,87.6,15329.0,77.5785,77.7115,77.4809,77.7027,15329.0
2015-08-20 13:50:00,87.67,88.02,87.67,87.91,68714.0,77.7648,78.0752,77.7648,77.9776,68714.0
2015-08-20 14:00:00,87.9,87.91,87.65,87.67,21325.0,77.9688,77.9776,77.747,77.7648,21325.0
2015-08-20 14:10:00,87.66,87.71,87.52,87.62,27212.0,77.7559,77.8002,77.6317,77.7204,27212.0
2015-08-20 14:20:00,87.62,87.73,87.36,87.36,60865.0,77.7204,77.818,77.4898,77.4898,60865.0
2015-08-20 14:30:00,87.36,87.59,87.34,87.36,61890.0,77.4898,77.6938,77.472,77.4898,61890.0
2015-08-20 14:40:00,87.37,87.4,87.17,87.18,51939.0,77.4986,77.5253,77.3212,77.3301,51939.0
2015-08-20 14:50:00,87.2,87.51,87.16,87.2,55309.0,77.3479,77.6228,77.3124,77.3479,55309.0
2015-08-20 15:00:00,87.2,87.53,87.12,87.51,68575.0,77.3479,77.6406,77.2769,77.6228,68575.0
2015-08-20 15:10:00,87.5,87.55,87.37,87.44,51795.0,77.614,77.6583,77.4986,77.5607,51795.0
2015-08-20 15:20:00,87.45,87.47,87.26,87.43,56399.0,77.5696,77.5873,77.4011,77.5519,56399.0
2015-08-20 15:30:00,87.42,87.67,87.42,87.47,38759.0,77.543,77.7648,77.543,77.5873,38759.0
2015-08-20 15:40:00,87.45,87.54,87.35,87.39,64316.0,77.5696,77.6494,77.4809,77.5164,64316.0
2015-08-20 15:50:00,87.39,87.39,87.16,87.25,243299.0,77.5164,77.5164,77.3124,77.3922,243299.0
2015-08-21 09:30:00,86.19,86.58,86.05,86.37,116195.0,76.452,76.7979,76.3278,76.6116,116195.0
2015-08-21 09:40:00,86.38,86.43,85.84,86.13,68491.0,76.6205,76.6648,76.1415,76.3987,68491.0
2015-08-21 09:50:00,86.15,86.41,85.83,86.32,75169.0,76.4165,76.6471,76.1326,76.5673,75169.0
2015-08-21 10:00:00,86.31,87.08,86.22,86.98,49914.0,76.5584,77.2414,76.4786,77.1527,49914.0
2015-08-21 10:10:00,86.97,86.97,86.4,86.5,27321.0,77.1438,77.1438,76.6382,76.7269,27321.0
2015-08-21 10:20:00,86.5,86.68,86.33,86.44,35045.0,76.7269,76.8866,76.5761,76.6737,35045.0
2015-08-21 10:30:00,86.39,86.48,85.98,86.1,40127.0,76.6294,76.7092,76.2657,76.3721,40127.0
2015-08-21 10:40:00,86.12,86.22,85.89,86.01,44372.0,76.3899,76.4786,76.1859,76.2923,44372.0
2015-08-21 10:50:00,86.07,86.22,85.99,86.06,34064.0,76.3455,76.4786,76.2746,76.3367,34064.0
2015-08-21 11:00:00,86.06,86.1,85.65,85.81,64379.0,76.3367,76.3721,75.973,76.1149,64379.0
2015-08-21 11:10:00,85.75,86.02,85.54,85.95,70275.0,76.0617,76.3012,75.8754,76.2391,70275.0
2015-08-21 11:20:00,85.99,86.0,85.65,85.66,38796.0,76.2746,76.2834,75.973,75.9818,38796.0
2015-08-21 11:30:00,85.63,85.72,85.33,85.41,76084.0,75.9552,76.0351,75.6891,75.7601,76084.0
2015-08-21 11:40:00,85.42,85.88,85.35,85.87,21860.0,75.769,76.177,75.7069,76.1681,21860.0
2015-08-21 11:50:00,85.87,86.28,85.72,86.28,28768.0,76.1681,76.5318,76.0351,76.5318,28768.0
2015-08-21 12:00:00,86.18,86.72,86.13,86.63,40763.0,76.4431,76.9221,76.3987,76.8423,40763.0
2015-08-21 12:10:00,86.63,86.69,86.14,86.28,23557.0,76.8423,76.8955,76.4076,76.5318,23557.0
2015-08-21 12:20:00,86.3,86.41,86.25,86.34,27518.0,76.5495,76.6471,76.5052,76.585,27518.0
2015-08-21 12:30:00,86.36,86.55,86.29,86.31,13438.0,76.6028,76.7713,76.5407,76.5584,13438.0
2015-08-21 12:40:00,86.29,86.29,85.89,86.12,10589.0,76.5407,76.5407,76.1859,76.3899,10589.0
2015-08-21 12:50:00,86.07,86.08,85.67,85.67,14988.0,76.3455,76.3544,75.9907,75.9907,14988.0
2015-08-21 13:00:00,85.67,85.85,85.55,85.69,27076.0,75.9907,76.1504,75.8843,76.0085,27076.0
2015-08-21 13:10:00,85.67,85.95,85.57,85.81,32205.0,75.9907,76.2391,75.902,76.1149,32205.0
2015-08-21 13:20:00,85.79,86.34,85.78,86.34,25961.0,76.0972,76.585,76.0883,76.585,25961.0
2015-08-21 13:30:00,86.35,86.43,86.05,86.38,20351.0,76.5939,76.6648,76.3278,76.6205,20351.0
2015-08-21 13:40:00,86.37,86.57,86.31,86.37,18326.0,76.6116,76.789,76.5584,76.6116,18326.0
2015-08-21 13:50:00,86.4,86.78,86.19,86.74,30387.0,76.6382,76.9753,76.452,76.9398,30387.0
2015-08-21 14:00:00,86.73,86.9,86.67,86.89,34746.0,76.931,77.0817,76.8777,77.0729,34746.0
2015-08-21 14:10:00,86.88,86.98,86.67,86.76,69832.0,77.064,77.1527,76.8777,76.9576,69832.0
2015-08-21 14:20:00,86.76,86.82,86.38,86.42,26932.0,76.9576,77.0108,76.6205,76.656,26932.0
2015-08-21 14:30:00,86.45,86.6,86.04,86.04,33604.0,76.6826,76.8156,76.3189,76.3189,33604.0
2015-08-21 14:40:00,86.06,86.09,85.72,85.72,29789.0,76.3367,76.3633,76.0351,76.0351,29789.0
2015-08-21 14:50:00,85.74,85.99,85.56,85.86,35521.0,76.0528,76.2746,75.8931,76.1593,35521.0
2015-08-21 15:00:00,85.87,86.14,85.83,85.83,39393.0,76.1681,76.4076,76.1326,76.1326,39393.0
2015-08-21 15:10:00,85.84,85.97,85.4,85.91,44848.0,76.1415,76.2568,75.7512,76.2036,44848.0
2015-08-21 15:20:00,85.95,86.13,85.78,85.94,54904.0,76.2391,76.3987,76.0883,76.2302,54904.0
2015-08-21 15:30:00,85.95,85.98,85.52,85.83,59302.0,76.2391,76.2657,75.8577,76.1326,59302.0
2015-08-21 15:40:00,85.87,86.18,85.86,86.15,112819.0,76.1681,76.4431,76.1593,76.4165,112819.0
2015-08-21 15:50:00,86.14,86.21,85.68,85.71,190273.0,76.4076,76.4697,75.9996,76.0262,190273.0
2015-08-24 09:30:00,80.74,82.55,79.73,81.8,92951.0,71.6177,73.2232,70.7218,72.558,92951.0
2015-08-24 09:40:00,81.79,83.98,81.68,83.39,177114.0,72.5491,74.4917,72.4515,73.9683,177114.0
2015-08-24 09:50:00,83.39,83.66,82.31,83.02,190559.0,73.9683,74.2078,73.0103,73.6401,190559.0
2015-08-24 10:00:00,83.0,84.14,82.73,84.11,176374.0,73.6224,74.6336,73.3829,74.607,176374.0
2015-08-24 10:10:00,84.13,84.79,83.95,83.97,126475.0,74.6247,75.2101,74.465,74.4828,126475.0
2015-08-24 10:20:00,83.98,84.79,83.96,84.18,96134.0,74.4917,75.2101,74.4739,74.6691,96134.0
2015-08-24 10:30:00,84.14,84.41,83.29,84.2,80346.0,74.6336,74.8731,73.8796,74.6868,80346.0
2015-08-24 10:40:00,84.27,84.75,83.81,84.35,84065.0,74.7489,75.1747,74.3409,74.8199,84065.0
2015-08-24 10:50:00,84.46,84.77,84.22,84.6,33386.0,74.9174,75.1924,74.7045,75.0416,33386.0
2015-08-24 11:00:00,84.62,84.67,83.87,84.0,73732.0,75.0593,75.1037,74.3941,74.5094,73732.0
2015-08-24 11:10:00,84.0,84.04,83.69,83.93,51683.0,74.5094,74.5449,74.2344,74.4473,51683.0
2015-08-24 11:20:00,83.93,84.26,83.76,84.12,45336.0,74.4473,74.74,74.2965,74.6158,45336.0
2015-08-24 11:30:00,84.08,84.66,83.91,84.58,38181.0,74.5804,75.0948,74.4296,75.0239,38181.0
2015-08-24 11:40:00,84.62,85.27,84.39,85.24,54816.0,75.0593,75.6359,74.8553,75.6093,54816.0
2015-08-24 11:50:00,85.25,86.08,85.24,85.9,98565.0,75.6182,76.3544,75.6093,76.1947,98565.0
2015-08-24 12:00:00,85.92,86.27,85.54,86.26,81858.0,76.2125,76.5229,75.8754,76.5141,81858.0
2015-08-24 12:10:00,86.23,86.54,86.08,86.3,75177.0,76.4874,76.7624,76.3544,76.5495,75177.0
2015-08-24 12:20:00,86.38,86.92,86.29,86.73,37203.0,76.6205,77.0995,76.5407,76.931,37203.0
2015-08-24 12:30:00,86.79,87.22,86.56,87.07,58963.0,76.9842,77.3656,76.7802,77.2325,58963.0
2015-08-24 12:40:00,87.05,87.22,86.62,86.69,78395.0,77.2148,77.3656,76.8334,76.8955,78395.0
2015-08-24 12:50:00,86.7,86.92,86.44,86.55,54486.0,76.9043,77.0995,76.6737,76.7713,54486.0
2015-08-24 13:00:00,86.62,87.08,86.58,87.07,61593.0,76.8334,77.2414,76.7979,77.2325,61593.0
2015-08-24 13:10:00,87.08,87.16,86.93,87.04,62715.0,77.2414,77.3124,77.1084,77.2059,62715.0
2015-08-24 13:20:00,87.01,87.07,86.42,86.55,54410.0,77.1793,77.2325,76.656,76.7713,54410.0
2015-08-24 13:30:00,86.54,86.54,85.91,85.94,43330.0,76.7624,76.7624,76.2036,76.2302,43330.0
2015-08-24 13:40:00,85.93,86.4,85.84,86.31,25327.0,76.2213,76.6382,76.1415,76.5584,25327.0
2015-08-24 13:50:00,86.27,86.42,85.58,85.59,35887.0,76.5229,76.656,75.9109,75.9198,35887.0
2015-08-24 14:00:00,85.59,85.82,85.24,85.38,56801.0,75.9198,76.1238,75.6093,75.7335,56801.0
2015-08-24 14:10:00,85.33,85.51,84.84,85.46,43152.0,75.6891,75.8488,75.2545,75.8044,43152.0
2015-08-24 14:20:00,85.46,85.58,85.12,85.23,86405.0,75.8044,75.9109,75.5029,75.6004,86405.0
2015-08-24 14:30:00,85.26,85.42,85.08,85.15,49688.0,75.627,75.769,75.4674,75.5295,49688.0
2015-08-24 14:40:00,85.14,85.14,84.5,84.61,41046.0,75.5206,75.5206,74.9529,75.0505,41046.0
2015-08-24 14:50:00,84.64,84.69,83.67,83.8,88759.0,75.0771,75.1214,74.2167,74.332,88759.0
2015-08-24 15:00:00,83.8,84.44,83.34,84.44,100546.0,74.332,74.8997,73.924,74.8997,100546.0
2015-08-24 15:10:00,84.4,84.45,83.24,83.32,159987.0,74.8642,74.9086,73.8353,73.9062,159987.0
2015-08-24 15:20:00,83.35,83.76,82.98,83.52,162245.0,73.9328,74.2965,73.6046,74.0836,162245.0
2015-08-24 15:30:00,83.52,84.48,83.01,84.33,104000.0,74.0836,74.9352,73.6313,74.8021,104000.0
2015-08-24 15:40:00,84.37,85.38,84.18,84.26,167669.0,74.8376,75.7335,74.6691,74.74,167669.0
2015-08-24 15:50:00,84.25,84.98,83.95,83.96,292820.0,74.7312,75.3787,74.465,74.4739,292820.0
2015-08-25 09:30:00,87.0,87.12,85.34,86.05,145258.0,77.1704,77.2769,75.698,76.3278,145258.0
2015-08-25 09:40:00,86.05,86.15,85.29,85.89,108835.0,76.3278,76.4165,75.6537,76.1859,108835.0
2015-08-25 09:50:00,85.77,86.45,85.77,85.98,59510.0,76.0794,76.6826,76.0794,76.2657,59510.0
2015-08-25 10:00:00,86.02,86.27,85.84,86.16,35355.0,76.3012,76.5229,76.1415,76.4254,35355.0
2015-08-25 10:10:00,86.17,86.73,85.99,86.33,41216.0,76.4342,76.931,76.2746,76.5761,41216.0
2015-08-25 10:20:00,86.34,86.62,86.2,86.41,47550.0,76.585,76.8334,76.4608,76.6471,47550.0
2015-08-25 10:30:00,86.39,86.56,86.19,86.49,66494.0,76.6294,76.7802,76.452,76.7181,66494.0
2015-08-25 10:40:00,86.47,87.0,86.47,86.67,46897.0,76.7003,77.1704,76.7003,76.8777,46897.0
2015-08-25 10:50:00,86.71,86.98,86.68,86.81,34145.0,76.9132,77.1527,76.8866,77.0019,34145.0
2015-08-25 11:00:00,86.85,87.08,86.79,87.03,37308.0,77.0374,77.2414,76.9842,77.1971,37308.0
2015-08-25 11:10:00,87.06,87.34,87.0,87.13,30864.0,77.2237,77.472,77.1704,77.2858,30864.0
2015-08-25 11:20:00,87.16,87.71,87.16,87.36,19467.0,77.3124,77.8002,77.3124,77.4898,19467.0
2015-08-25 11:30:00,87.39,87.46,86.96,87.09,14792.0,77.5164,77.5785,77.135,77.2503,14792.0
2015-08-25 11:40:00,87.09,87.27,86.97,87.27,23205.0,77.2503,77.4099,77.1438,77.4099,23205.0
2015-08-25 11:50:00,87.17,87.28,86.92,86.94,12157.0,77.3212,77.4188,77.0995,77.1172,12157.0
2015-08-25 12:00:00,86.96,87.13,86.96,87.06,14541.0,77.135,77.2858,77.135,77.2237,14541.0
2015-08-25 12:10:00,87.09,87.2,86.95,87.05,10120.0,77.2503,77.3479,77.1261,77.2148,10120.0
2015-08-25 12:20:00,87.07,87.38,87.07,87.36,12002.0,77.2325,77.5075,77.2325,77.4898,12002.0
2015-08-25 12:30:00,87.29,87.49,87.1,87.1,53858.0,77.4277,77.6051,77.2592,77.2592,53858.0
2015-08-25 12:40:00,87.14,87.4,87.14,87.23,14974.0,77.2946,77.5253,77.2946,77.3745,14974.0
2015-08-25 12:50:00,87.32,87.35,87.1,87.1,45476.0,77.4543,77.4809,77.2592,77.2592,45476.0
2015-08-25 13:00:00,87.11,87.38,86.92,87.13,29983.0,77.268,77.5075,77.0995,77.2858,29983.0
2015-08-25 13:10:00,87.13,87.13,86.91,86.91,62014.0,77.2858,77.2858,77.0906,77.0906,62014.0
2015-08-25 13:20:00,86.89,87.06,86.43,86.55,117750.0,77.0729,77.2237,76.6648,76.7713,117750.0
2015-08-25 13:30:00,86.51,86.91,86.45,86.82,46700.0,76.7358,77.0906,76.6826,77.0108,46700.0
2015-08-25 13:40:00,86.76,86.85,86.57,86.82,42683.0,76.9576,77.0374,76.789,77.0108,42683.0
2015-08-25 13:50:00,86.8,87.17,86.69,86.93,30184.0,76.993,77.3212,76.8955,77.1084,30184.0
2015-08-25 14:00:00,86.91,87.05,86.87,86.91,53607.0,77.0906,77.2148,77.0551,77.0906,53607.0
2015-08-25 14:10:00,86.93,87.02,86.73,86.97,36154.0,77.1084,77.1882,76.931,77.1438,36154.0
2015-08-25 14:20:00,86.97,87.2,86.69,86.78,23936.0,77.1438,77.3479,76.8955,76.9753,23936.0
2015-08-25 14:30:00,86.79,87.07,86.69,86.89,33086.0,76.9842,77.2325,76.8955,77.0729,33086.0
2015-08-25 14:40:00,86.89,87.28,86.82,87.28,44051.0,77.0729,77.4188,77.0108,77.4188,44051.0
2015-08-25 14:50:00,87.27,87.5,87.14,87.37,38755.0,77.4099,77.614,77.2946,77.4986,38755.0
2015-08-25 15:00:00,87.33,87.41,86.9,87.03,55411.0,77.4632,77.5341,77.0817,77.1971,55411.0
2015-08-25 15:10:00,87.02,87.18,86.76,86.88,85563.0,77.1882,77.3301,76.9576,77.064,85563.0
2015-08-25 15:20:00,86.84,86.9,86.33,86.45,73394.0,77.0285,77.0817,76.5761,76.6826,73394.0
2015-08-25 15:30:00,86.4,86.5,85.66,85.7,87090.0,76.6382,76.7269,75.9818,76.0173,87090.0
2015-08-25 15:40:00,85.69,86.1,84.95,85.24,169129.0,76.0085,76.3721,75.3521,75.6093,169129.0
2015-08-25 15:50:00,85.23,85.9,84.95,85.12,357060.0,75.6004,76.1947,75.3521,75.5029,357060.0
2015-08-26 09:30:00,87.78,87.78,86.87,87.16,102239.0,77.8623,77.8623,77.0551,77.3124,102239.0
2015-08-26 09:40:00,87.22,87.47,86.6,87.37,67739.0,77.3656,77.5873,76.8156,77.4986,67739.0
2015-08-26 09:50:00,87.47,87.47,86.64,86.72,76800.0,77.5873,77.5873,76.8511,76.9221,76800.0
2015-08-26 10:00:00,86.71,87.3,86.67,87.06,64783.0,76.9132,77.4366,76.8777,77.2237,64783.0
2015-08-26 10:10:00,87.06,87.18,86.28,86.3,67456.0,77.2237,77.3301,76.5318,76.5495,67456.0
2015-08-26 10:20:00,86.31,87.1,86.25,87.09,50486.0,76.5584,77.2592,76.5052,77.2503,50486.0
2015-08-26 10:30:00,87.02,87.6,86.82,87.21,31224.0,77.1882,77.7027,77.0108,77.3567,31224.0
2015-08-26 10:40:00,87.22,87.22,86.76,87.01,25344.0,77.3656,77.3656,76.9576,77.1793,25344.0
2015-08-26 10:50:00,87.03,87.33,86.8,86.86,23517.0,77.1971,77.4632,76.993,77.0463,23517.0
2015-08-26 11:00:00,86.95,87.01,86.65,86.78,35919.0,77.1261,77.1793,76.86,76.9753,35919.0
2015-08-26 11:10:00,86.76,87.06,86.59,86.96,29744.0,76.9576,77.2237,76.8068,77.135,29744.0
2015-08-26 11:20:00,86.91,87.06,86.68,86.71,28515.0,77.0906,77.2237,76.8866,76.9132,28515.0
2015-08-26 11:30:00,86.69,86.87,86.15,86.15,17160.0,76.8955,77.0551,76.4165,76.4165,17160.0
2015-08-26 11:40:00,86.12,86.52,86.07,86.46,30892.0,76.3899,76.7447,76.3455,76.6915,30892.0
2015-08-26 11:50:00,86.54,86.72,86.38,86.39,12882.0,76.7624,76.9221,76.6205,76.6294,12882.0
2015-08-26 12:00:00,86.38,86.49,86.22,86.44,32155.0,76.6205,76.7181,76.4786,76.6737,32155.0
2015-08-26 12:10:00,86.42,86.57,86.28,86.56,48413.0,76.656,76.789,76.5318,76.7802,48413.0
2015-08-26 12:20:00,86.6,86.6,86.1,86.2,29911.0,76.8156,76.8156,76.3721,76.4608,29911.0
2015-08-26 12:30:00,86.19,86.26,86.0,86.01,38079.0,76.452,76.5141,76.2834,76.2923,38079.0
2015-08-26 12:40:00,86.04,86.34,85.93,86.31,78690.0,76.3189,76.585,76.2213,76.5584,78690.0
2015-08-26 12:50:00,86.28,86.76,86.1,86.76,19223.0,76.5318,76.9576,76.3721,76.9576,19223.0
2015-08-26 13:00:00,86.7,87.05,86.35,86.49,33154.0,76.9043,77.2148,76.5939,76.7181,33154.0
2015-08-26 13:10:00,86.51,86.7,86.33,86.48,18552.0,76.7358,76.9043,76.5761,76.7092,18552.0
2015-08-26 13:20:00,86.52,87.11,86.52,87.02,25686.0,76.7447,77.268,76.7447,77.1882,25686.0
2015-08-26 13:30:00,87.01,87.43,86.86,87.29,41054.0,77.1793,77.5519,77.0463,77.4277,41054.0
2015-08-26 13:40:00,87.31,87.33,86.88,86.94,36430.0,77.4454,77.4632,77.064,77.1172,36430.0
2015-08-26 13:50:00,86.98,87.46,86.97,87.45,34341.0,77.1527,77.5785,77.1438,77.5696,34341.0
2015-08-26 14:00:00,87.42,87.42,87.08,87.3,37997.0,77.543,77.543,77.2414,77.4366,37997.0
2015-08-26 14:10:00,87.37,87.41,86.73,86.76,32917.0,77.4986,77.5341,76.931,76.9576,32917.0
2015-08-26 14:20:00,86.78,87.18,86.75,87.12,21729.0,76.9753,77.3301,76.9487,77.2769,21729.0
2015-08-26 14:30:00,87.11,87.57,87.09,87.57,44685.0,77.268,77.676,77.2503,77.676,44685.0
2015-08-26 14:40:00,87.67,87.94,87.59,87.63,47649.0,77.7648,78.0042,77.6938,77.7293,47649.0
2015-08-26 14:50:00,87.63,87.87,87.58,87.79,49211.0,77.7293,77.9422,77.6849,77.8712,49211.0
2015-08-26 15:00:00,87.77,88.27,87.63,88.24,39615.0,77.8535,78.297,77.7293,78.2703,39615.0
2015-08-26 15:10:00,88.27,88.67,88.23,88.58,69796.0,78.297,78.6518,78.2615,78.5719,69796.0
2015-08-26 15:20:00,88.58,88.75,88.25,88.3,86141.0,78.5719,78.7227,78.2792,78.3236,86141.0
2015-08-26 15:30:00,88.31,88.57,88.22,88.23,99584.0,78.3324,78.5631,78.2526,78.2615,99584.0
2015-08-26 15:40:00,88.27,88.82,88.2,88.61,103367.0,78.297,78.7848,78.2349,78.5985,103367.0
2015-08-26 15:50:00,88.59,88.99,88.59,88.9,208106.0,78.5808,78.9356,78.5808,78.8558,208106.0
2015-08-27 09:30:00,89.44,89.97,89.08,89.08,88081.0,79.3348,79.8049,79.0154,79.0154,88081.0
2015-08-27 09:40:00,89.14,89.52,89.0,89.07,52150.0,79.0687,79.4057,78.9445,79.0066,52150.0
2015-08-27 09:50:00,89.1,89.13,88.53,88.62,36381.0,79.0332,79.0598,78.5276,78.6074,36381.0
2015-08-27 10:00:00,88.61,88.91,88.45,88.91,59503.0,78.5985,78.8647,78.4566,78.8647,59503.0
2015-08-27 10:10:00,88.94,89.34,88.88,89.3,33168.0,78.8913,79.2461,78.838,79.2106,33168.0
2015-08-27 10:20:00,89.3,89.64,89.16,89.33,57484.0,79.2106,79.5122,79.0864,79.2372,57484.0
2015-08-27 10:30:00,89.3,89.61,89.02,89.61,34402.0,79.2106,79.4856,78.9622,79.4856,34402.0
2015-08-27 10:40:00,89.58,89.93,89.49,89.88,36836.0,79.459,79.7694,79.3791,79.7251,36836.0
2015-08-27 10:50:00,89.88,89.93,89.69,89.73,31294.0,79.7251,79.7694,79.5565,79.592,31294.0
2015-08-27 11:00:00,89.72,89.99,89.71,89.9,33343.0,79.5831,79.8226,79.5743,79.7428,33343.0
2015-08-27 11:10:00,89.92,89.97,89.59,89.7,45929.0,79.7605,79.8049,79.4678,79.5654,45929.0
2015-08-27 11:20:00,89.67,89.76,89.34,89.42,53517.0,79.5388,79.6186,79.2461,79.317,53517.0
2015-08-27 11:30:00,89.43,89.49,89.1,89.12,45233.0,79.3259,79.3791,79.0332,79.0509,45233.0
2015-08-27 11:40:00,89.1,89.31,88.95,89.24,44244.0,79.0332,79.2195,78.9001,79.1574,44244.0
2015-08-27 11:50:00,89.27,89.3,88.93,89.04,39663.0,79.184,79.2106,78.8824,78.98,39663.0
2015-08-27 12:00:00,89.03,89.38,88.98,89.22,46949.0,78.9711,79.2815,78.9267,79.1396,46949.0
2015-08-27 12:10:00,89.24,89.26,89.04,89.06,36440.0,79.1574,79.1751,78.98,78.9977,36440.0
2015-08-27 12:20:00,89.06,89.18,88.92,89.18,30682.0,78.9977,79.1041,78.8735,79.1041,30682.0
2015-08-27 12:30:00,89.17,89.26,89.08,89.26,25577.0,79.0953,79.1751,79.0154,79.1751,25577.0
2015-08-27 12:40:00,89.24,89.28,89.06,89.17,24729.0,79.1574,79.1928,78.9977,79.0953,24729.0
2015-08-27 12:50:00,89.22,89.5,89.21,89.45,33850.0,79.1396,79.388,79.1308,79.3436,33850.0
2015-08-27 13:00:00,89.5,89.81,89.39,89.73,66556.0,79.388,79.663,79.2904,79.592,66556.0
2015-08-27 13:10:00,89.75,89.8,89.61,89.62,29584.0,79.6097,79.6541,79.4856,79.4944,29584.0
2015-08-27 13:20:00,89.6,89.67,89.44,89.51,26196.0,79.4767,79.5388,79.3348,79.3969,26196.0
2015-08-27 13:30:00,89.5,89.65,89.35,89.37,28933.0,79.388,79.521,79.2549,79.2727,28933.0
2015-08-27 13:40:00,89.41,89.72,89.38,89.5,33302.0,79.3082,79.5831,79.2815,79.388,33302.0
2015-08-27 13:50:00,89.53,89.61,89.46,89.52,46662.0,79.4146,79.4856,79.3525,79.4057,46662.0
2015-08-27 14:00:00,89.5,89.6,89.43,89.52,38567.0,79.388,79.4767,79.3259,79.4057,38567.0
2015-08-27 14:10:00,89.51,89.6,89.18,89.23,58274.0,79.3969,79.4767,79.1041,79.1485,58274.0
2015-08-27 14:20:00,89.2,89.33,88.72,88.79,43638.0,79.1219,79.2372,78.6961,78.7582,43638.0
2015-08-27 14:30:00,88.8,89.19,88.72,89.17,66645.0,78.7671,79.113,78.6961,79.0953,66645.0
2015-08-27 14:40:00,89.18,89.18,88.61,88.61,47329.0,79.1041,79.1041,78.5985,78.5985,47329.0
2015-08-27 14:50:00,88.65,88.96,88.19,88.23,58640.0,78.634,78.909,78.226,78.2615,58640.0
2015-08-27 15:00:00,88.28,88.43,87.68,88.31,78217.0,78.3058,78.4389,77.7736,78.3324,78217.0
2015-08-27 15:10:00,88.35,88.5,88.0,88.39,72350.0,78.3679,78.501,78.0575,78.4034,72350.0
2015-08-27 15:20:00,88.4,88.93,88.15,88.84,75019.0,78.4123,78.8824,78.1905,78.8026,75019.0
2015-08-27 15:30:00,88.85,89.2,88.68,88.89,94316.0,78.8114,79.1219,78.6606,78.8469,94316.0
2015-08-27 15:40:00,88.87,89.57,88.83,89.47,140250.0,78.8292,79.4501,78.7937,79.3614,140250.0
2015-08-27 15:50:00,89.5,89.76,89.37,89.7,208993.0,79.388,79.6186,79.2727,79.5654,208993.0
2015-08-28 09:30:00,89.05,89.45,88.95,89.27,61284.0,78.9888,79.3436,78.9001,79.184,61284.0
2015-08-28 09:40:00,89.39,89.43,88.52,88.6,29056.0,79.2904,79.3259,78.5187,78.5897,29056.0
2015-08-28 09:50:00,88.63,88.7,88.43,88.65,27983.0,78.6163,78.6784,78.4389,78.634,27983.0
2015-08-28 10:00:00,88.65,88.79,88.23,88.25,30290.0,78.634,78.7582,78.2615,78.2792,30290.0
2015-08-28 10:10:00,88.35,88.59,88.18,88.41,25225.0,78.3679,78.5808,78.2171,78.4211,25225.0
2015-08-28 10:20:00,88.39,88.62,88.23,88.35,48796.0,78.4034,78.6074,78.2615,78.3679,48796.0
2015-08-28 10:30:00,88.37,88.49,88.13,88.18,83840.0,78.3857,78.4921,78.1728,78.2171,83840.0
2015-08-28 10:40:00,88.16,88.34,87.89,88.05,56015.0,78.1994,78.3591,77.9599,78.1018,56015.0
2015-08-28 10:50:00,88.11,88.37,88.11,88.21,13028.0,78.155,78.3857,78.155,78.2437,13028.0
2015-08-28 11:00:00,88.22,88.32,88.18,88.26,15316.0,78.2526,78.3413,78.2171,78.2881,15316.0
2015-08-28 11:10:00,88.26,88.54,88.25,88.51,15972.0,78.2881,78.5365,78.2792,78.5098,15972.0
2015-08-28 11:20:00,88.56,88.87,88.55,88.78,19289.0,78.5542,78.8292,78.5453,78.7493,19289.0
2015-08-28 11:30:00,88.84,88.9,88.59,88.61,17620.0,78.8026,78.8558,78.5808,78.5985,17620.0
2015-08-28 11:40:00,88.6,88.61,88.2,88.28,17917.0,78.5897,78.5985,78.2349,78.3058,17917.0
2015-08-28 11:50:00,88.29,88.51,87.88,88.06,26852.0,78.3147,78.5098,77.951,78.1107,26852.0
2015-08-28 12:00:00,88.09,88.13,87.9,87.96,95101.0,78.1373,78.1728,77.9688,78.022,95101.0
2015-08-28 12:10:00,87.95,88.18,87.88,88.12,22859.0,78.0131,78.2171,77.951,78.1639,22859.0
2015-08-28 12:20:00,88.12,88.26,88.06,88.24,19202.0,78.1639,78.2881,78.1107,78.2703,19202.0
2015-08-28 12:30:00,88.24,88.45,88.19,88.19,16652.0,78.2703,78.4566,78.226,78.226,16652.0
2015-08-28 12:40:00,88.26,88.33,88.05,88.15,15757.0,78.2881,78.3502,78.1018,78.1905,15757.0
2015-08-28 12:50:00,88.15,88.26,88.03,88.04,18345.0,78.1905,78.2881,78.0841,78.0929,18345.0
2015-08-28 13:00:00,88.06,88.28,87.94,88.23,21922.0,78.1107,78.3058,78.0042,78.2615,21922.0
2015-08-28 13:10:00,88.22,88.3,88.16,88.25,16400.0,78.2526,78.3236,78.1994,78.2792,16400.0
2015-08-28 13:20:00,88.25,88.34,88.09,88.09,37663.0,78.2792,78.3591,78.1373,78.1373,37663.0
2015-08-28 13:30:00,88.09,88.14,87.84,87.92,40227.0,78.1373,78.1816,77.9155,77.9865,40227.0
2015-08-28 13:40:00,87.89,88.06,87.85,87.97,32597.0,77.9599,78.1107,77.9244,78.0309,32597.0
2015-08-28 13:50:00,87.99,88.02,87.86,87.92,65280.0,78.0486,78.0752,77.9333,77.9865,65280.0
2015-08-28 14:00:00,87.89,88.33,87.89,88.26,65443.0,77.9599,78.3502,77.9599,78.2881,65443.0
2015-08-28 14:10:00,88.29,88.4,88.11,88.3,44343.0,78.3147,78.4123,78.155,78.3236,44343.0
2015-08-28 14:20:00,88.31,88.52,88.13,88.36,44649.0,78.3324,78.5187,78.1728,78.3768,44649.0
2015-08-28 14:30:00,88.36,88.46,88.04,88.26,48279.0,78.3768,78.4655,78.0929,78.2881,48279.0
2015-08-28 14:40:00,88.29,88.7,88.24,88.63,29844.0,78.3147,78.6784,78.2703,78.6163,29844.0
2015-08-28 14:50:00,88.62,88.73,88.47,88.69,56751.0,78.6074,78.705,78.4744,78.6695,56751.0
2015-08-28 15:00:00,88.66,88.67,88.29,88.56,49911.0,78.6429,78.6518,78.3147,78.5542,49911.0
2015-08-28 15:10:00,88.55,88.55,88.31,88.4,39874.0,78.5453,78.5453,78.3324,78.4123,39874.0
2015-08-28 15:20:00,88.37,88.47,88.18,88.39,43762.0,78.3857,78.4744,78.2171,78.4034,43762.0
2015-08-28 15:30:00,88.38,88.39,88.09,88.21,57382.0,78.3945,78.4034,78.1373,78.2437,57382.0
2015-08-28 15:40:00,88.22,88.45,88.06,88.29,69377.0,78.2526,78.4566,78.1107,78.3147,69377.0
2015-08-28 15:50:00,88.29,88.92,88.29,88.84,207110.0,78.3147,78.8735,78.3147,78.8026,207110.0
2015-08-31 09:30:00,88.1,88.8,88.1,88.55,40058.0,78.1462,78.7671,78.1462,78.5453,40058.0
2015-08-31 09:40:00,88.55,88.94,88.46,88.55,34399.0,78.5453,78.8913,78.4655,78.5453,34399.0
2015-08-31 09:50:00,88.48,88.55,88.14,88.14,41176.0,78.4832,78.5453,78.1816,78.1816,41176.0
2015-08-31 10:00:00,88.18,88.34,87.93,88.25,38010.0,78.2171,78.3591,77.9954,78.2792,38010.0
2015-08-31 10:10:00,88.24,88.36,87.99,88.35,32074.0,78.2703,78.3768,78.0486,78.3679,32074.0
2015-08-31 10:20:00,88.32,88.62,88.22,88.62,13035.0,78.3413,78.6074,78.2526,78.6074,13035.0
2015-08-31 10:30:00,88.61,88.73,88.51,88.66,10404.0,78.5985,78.705,78.5098,78.6429,10404.0
2015-08-31 10:40:00,88.66,88.71,88.16,88.19,29250.0,78.6429,78.6872,78.1994,78.226,29250.0
2015-08-31 10:50:00,88.2,88.44,88.1,88.13,11835.0,78.2349,78.4478,78.1462,78.1728,11835.0
2015-08-31 11:00:00,88.18,88.19,87.87,87.99,16091.0,78.2171,78.226,77.9422,78.0486,16091.0
2015-08-31 11:10:00,88.0,88.36,87.94,88.19,10800.0,78.0575,78.3768,78.0042,78.226,10800.0
2015-08-31 11:20:00,88.22,88.33,88.08,88.22,11917.0,78.2526,78.3502,78.1284,78.2526,11917.0
2015-08-31 11:30:00,88.23,88.39,88.07,88.39,19766.0,78.2615,78.4034,78.1196,78.4034,19766.0
2015-08-31 11:40:00,88.49,88.72,88.44,88.5,20447.0,78.4921,78.6961,78.4478,78.501,20447.0
2015-08-31 11:50:00,88.53,88.53,88.11,88.28,13066.0,78.5276,78.5276,78.155,78.3058,13066.0
2015-08-31 12:00:00,88.33,88.42,88.24,88.32,9201.0,78.3502,78.43,78.2703,78.3413,9201.0
2015-08-31 12:10:00,88.24,88.45,88.18,88.43,20452.0,78.2703,78.4566,78.2171,78.4389,20452.0
2015-08-31 12:20:00,88.41,88.56,88.27,88.52,7131.0,78.4211,78.5542,78.297,78.5187,7131.0
2015-08-31 12:30:00,88.52,88.56,88.39,88.49,8079.0,78.5187,78.5542,78.4034,78.4921,8079.0
2015-08-31 12:40:00,88.5,88.55,88.32,88.36,6415.0,78.501,78.5453,78.3413,78.3768,6415.0
2015-08-31 12:50:00,88.36,88.46,88.27,88.27,10949.0,78.3768,78.4655,78.297,78.297,10949.0
2015-08-31 13:00:00,88.27,88.36,88.25,88.32,7862.0,78.297,78.3768,78.2792,78.3413,7862.0
2015-08-31 13:10:00,88.3,88.38,88.23,88.24,8996.0,78.3236,78.3945,78.2615,78.2703,8996.0
2015-08-31 13:20:00,88.25,88.25,88.02,88.03,11377.0,78.2792,78.2792,78.0752,78.0841,11377.0
2015-08-31 13:30:00,88.04,88.12,87.88,87.99,18392.0,78.0929,78.1639,77.951,78.0486,18392.0
2015-08-31 13:40:00,87.98,88.09,87.88,87.9,9277.0,78.0397,78.1373,77.951,77.9688,9277.0
2015-08-31 13:50:00,87.88,88.01,87.82,87.95,34030.0,77.951,78.0663,77.8978,78.0131,34030.0
2015-08-31 14:00:00,87.97,88.07,87.75,87.76,41157.0,78.0309,78.1196,77.8357,77.8446,41157.0
2015-08-31 14:10:00,87.76,87.8,87.54,87.67,33607.0,77.8446,77.8801,77.6494,77.7648,33607.0
2015-08-31 14:20:00,87.68,87.86,87.68,87.77,27904.0,77.7736,77.9333,77.7736,77.8535,27904.0
2015-08-31 14:30:00,87.78,87.85,87.62,87.64,45132.0,77.8623,77.9244,77.7204,77.7381,45132.0
2015-08-31 14:40:00,87.62,87.76,87.6,87.6,32340.0,77.7204,77.8446,77.7027,77.7027,32340.0
2015-08-31 14:50:00,87.59,87.6,87.46,87.51,35756.0,77.6938,77.7027,77.5785,77.6228,35756.0
2015-08-31 15:00:00,87.51,87.88,87.51,87.82,33467.0,77.6228,77.951,77.6228,77.8978,33467.0
2015-08-31 15:10:00,87.79,87.8,87.64,87.68,55143.0,77.8712,77.8801,77.7381,77.7736,55143.0
2015-08-31 15:20:00,87.66,87.7,87.51,87.57,58329.0,77.7559,77.7914,77.6228,77.676,58329.0
2015-08-31 15:30:00,87.59,87.96,87.58,87.84,53131.0,77.6938,78.022,77.6849,77.9155,53131.0
2015-08-31 15:40:00,87.83,88.26,87.83,88.13,76598.0,77.9067,78.2881,77.9067,78.1728,76598.0
2015-08-31 15:50:00,88.14,88.32,87.99,88.15,230782.0,78.1816,78.3413,78.0486,78.1905,230782.0
2015-09-01 09:30:00,86.0,87.28,85.51,87.15,211219.0,76.2834,77.4188,75.8488,77.3035,211219.0
2015-09-01 09:40:00,87.17,87.17,86.62,86.62,82749.0,77.3212,77.3212,76.8334,76.8334,82749.0
2015-09-01 09:50:00,86.63,86.97,86.58,86.73,58395.0,76.8423,77.1438,76.7979,76.931,58395.0
2015-09-01 10:00:00,86.77,86.77,86.0,86.55,74419.0,76.9664,76.9664,76.2834,76.7713,74419.0
2015-09-01 10:10:00,86.49,86.8,86.43,86.69,55749.0,76.7181,76.993,76.6648,76.8955,55749.0
2015-09-01 10:20:00,86.73,87.18,86.59,87.16,56268.0,76.931,77.3301,76.8068,77.3124,56268.0
2015-09-01 10:30:00,87.12,87.32,86.8,87.0,30293.0,77.2769,77.4543,76.993,77.1704,30293.0
2015-09-01 10:40:00,87.0,87.06,86.74,86.96,34591.0,77.1704,77.2237,76.9398,77.135,34591.0
2015-09-01 10:50:00,86.9,86.97,86.7,86.92,21996.0,77.0817,77.1438,76.9043,77.0995,21996.0
2015-09-01 11:00:00,86.99,87.03,86.77,87.02,54544.0,77.1616,77.1971,76.9664,77.1882,54544.0
2015-09-01 11:10:00,87.02,87.32,86.91,87.25,76671.0,77.1882,77.4543,77.0906,77.3922,76671.0
2015-09-01 11:20:00,87.25,87.5,87.16,87.18,51726.0,77.3922,77.614,77.3124,77.3301,51726.0
2015-09-01 11:30:00,87.21,87.33,87.01,87.17,51281.0,77.3567,77.4632,77.1793,77.3212,51281.0
2015-09-01 11:40:00,87.15,87.22,86.91,87.18,18749.0,77.3035,77.3656,77.0906,77.3301,18749.0
2015-09-01 11:50:00,87.21,87.21,86.69,86.69,20177.0,77.3567,77.3567,76.8955,76.8955,20177.0
2015-09-01 12:00:00,86.72,86.94,86.51,86.6,46741.0,76.9221,77.1172,76.7358,76.8156,46741.0
2015-09-01 12:10:00,86.63,86.68,86.49,86.67,25907.0,76.8423,76.8866,76.7181,76.8777,25907.0
2015-09-01 12:20:00,86.69,86.72,86.41,86.42,21242.0,76.8955,76.9221,76.6471,76.656,21242.0
2015-09-01 12:30:00,86.38,86.41,86.26,86.32,18937.0,76.6205,76.6471,76.5141,76.5673,18937.0
2015-09-01 12:40:00,86.34,86.45,86.03,86.19,32090.0,76.585,76.6826,76.31,76.452,32090.0
2015-09-01 12:50:00,86.2,86.27,86.08,86.2,31235.0,76.4608,76.5229,76.3544,76.4608,31235.0
2015-09-01 13:00:00,86.19,86.48,86.09,86.18,21479.0,76.452,76.7092,76.3633,76.4431,21479.0
2015-09-01 13:10:00,86.13,86.3,86.0,86.15,23147.0,76.3987,76.5495,76.2834,76.4165,23147.0
2015-09-01 13:20:00,86.11,86.49,86.02,86.45,53990.0,76.381,76.7181,76.3012,76.6826,53990.0
2015-09-01 13:30:00,86.43,86.61,86.31,86.37,19373.0,76.6648,76.8245,76.5584,76.6116,19373.0
2015-09-01 13:40:00,86.39,86.47,86.25,86.29,42272.0,76.6294,76.7003,76.5052,76.5407,42272.0
2015-09-01 13:50:00,86.3,86.48,86.26,86.47,34272.0,76.5495,76.7092,76.5141,76.7003,34272.0
2015-09-01 14:00:00,86.44,86.45,86.12,86.17,36331.0,76.6737,76.6826,76.3899,76.4342,36331.0
2015-09-01 14:10:00,86.12,86.16,85.99,86.03,28025.0,76.3899,76.4254,76.2746,76.31,28025.0
2015-09-01 14:20:00,86.05,86.28,86.05,86.07,13507.0,76.3278,76.5318,76.3278,76.3455,13507.0
2015-09-01 14:30:00,86.03,86.49,86.01,86.41,52880.0,76.31,76.7181,76.2923,76.6471,52880.0
2015-09-01 14:40:00,86.4,86.46,86.03,86.04,29726.0,76.6382,76.6915,76.31,76.3189,29726.0
2015-09-01 14:50:00,86.09,86.39,85.99,86.03,49465.0,76.3633,76.6294,76.2746,76.31,49465.0
2015-09-01 15:00:00,86.04,86.14,85.93,86.07,49012.0,76.3189,76.4076,76.2213,76.3455,49012.0
2015-09-01 15:10:00,86.02,86.26,86.01,86.01,29746.0,76.3012,76.5141,76.2923,76.2923,29746.0
2015-09-01 15:20:00,86.06,86.22,85.85,85.92,27613.0,76.3367,76.4786,76.1504,76.2125,27613.0
2015-09-01 15:30:00,85.91,85.99,85.66,85.74,52425.0,76.2036,76.2746,75.9818,76.0528,52425.0
2015-09-01 15:40:00,85.7,86.03,85.3,85.83,109968.0,76.0173,76.31,75.6625,76.1326,109968.0
2015-09-01 15:50:00,85.83,86.45,85.76,86.3,349020.0,76.1326,76.6826,76.0705,76.5495,349020.0
2015-09-02 09:30:00,87.53,87.69,87.14,87.44,47148.0,77.6406,77.7825,77.2946,77.5607,47148.0
2015-09-02 09:40:00,87.51,87.73,87.17,87.73,33846.0,77.6228,77.818,77.3212,77.818,33846.0
2015-09-02 09:50:00,87.73,87.73,87.22,87.45,47760.0,77.818,77.818,77.3656,77.5696,47760.0
2015-09-02 10:00:00,87.46,87.93,87.45,87.77,35832.0,77.5785,77.9954,77.5696,77.8535,35832.0
2015-09-02 10:10:00,87.72,87.72,87.09,87.09,21976.0,77.8091,77.8091,77.2503,77.2503,21976.0
2015-09-02 10:20:00,87.05,87.39,87.0,87.13,39506.0,77.2148,77.5164,77.1704,77.2858,39506.0
2015-09-02 10:30:00,87.12,87.25,87.0,87.19,50075.0,77.2769,77.3922,77.1704,77.339,50075.0
2015-09-02 10:40:00,87.21,87.39,87.06,87.1,17815.0,77.3567,77.5164,77.2237,77.2592,17815.0
2015-09-02 10:50:00,87.15,87.4,87.08,87.34,14525.0,77.3035,77.5253,77.2414,77.472,14525.0
2015-09-02 11:00:00,87.38,87.62,87.32,87.56,27987.0,77.5075,77.7204,77.4543,77.6672,27987.0
2015-09-02 11:10:00,87.56,87.72,87.36,87.66,25296.0,77.6672,77.8091,77.4898,77.7559,25296.0
2015-09-02 11:20:00,87.55,87.72,87.52,87.64,14202.0,77.6583,77.8091,77.6317,77.7381,14202.0
2015-09-02 11:30:00,87.64,87.65,87.36,87.37,16157.0,77.7381,77.747,77.4898,77.4986,16157.0
2015-09-02 11:40:00,87.37,87.48,87.34,87.36,39532.0,77.4986,77.5962,77.472,77.4898,39532.0
2015-09-02 11:50:00,87.34,87.47,87.27,87.44,45630.0,77.472,77.5873,77.4099,77.5607,45630.0
2015-09-02 12:00:00,87.41,87.52,87.32,87.33,34927.0,77.5341,77.6317,77.4543,77.4632,34927.0
2015-09-02 12:10:00,87.36,87.41,87.24,87.41,17350.0,77.4898,77.5341,77.3833,77.5341,17350.0
2015-09-02 12:20:00,87.4,87.79,87.36,87.73,24397.0,77.5253,77.8712,77.4898,77.818,24397.0
2015-09-02 12:30:00,87.68,87.98,87.65,87.93,10612.0,77.7736,78.0397,77.747,77.9954,10612.0
2015-09-02 12:40:00,87.9,88.0,87.82,87.96,20190.0,77.9688,78.0575,77.8978,78.022,20190.0
2015-09-02 12:50:00,87.93,88.05,87.75,87.98,17440.0,77.9954,78.1018,77.8357,78.0397,17440.0
2015-09-02 13:00:00,87.92,88.02,87.67,87.81,10960.0,77.9865,78.0752,77.7648,77.8889,10960.0
2015-09-02 13:10:00,87.84,87.99,87.84,87.87,8200.0,77.9155,78.0486,77.9155,77.9422,8200.0
2015-09-02 13:20:00,87.84,88.12,87.83,88.09,19635.0,77.9155,78.1639,77.9067,78.1373,19635.0
2015-09-02 13:30:00,88.08,88.08,87.81,87.86,15058.0,78.1284,78.1284,77.8889,77.9333,15058.0
2015-09-02 13:40:00,87.88,87.94,87.8,87.86,12353.0,77.951,78.0042,77.8801,77.9333,12353.0
2015-09-02 13:50:00,87.85,87.93,87.7,87.79,14210.0,77.9244,77.9954,77.7914,77.8712,14210.0
2015-09-02 14:00:00,87.81,88.15,87.74,88.12,23306.0,77.8889,78.1905,77.8268,78.1639,23306.0
2015-09-02 14:10:00,88.12,88.46,88.12,88.3,42207.0,78.1639,78.4655,78.1639,78.3236,42207.0
2015-09-02 14:20:00,88.28,88.5,88.27,88.34,22816.0,78.3058,78.501,78.297,78.3591,22816.0
2015-09-02 14:30:00,88.33,88.35,88.08,88.12,27897.0,78.3502,78.3679,78.1284,78.1639,27897.0
2015-09-02 14:40:00,88.14,88.15,87.9,87.97,27611.0,78.1816,78.1905,77.9688,78.0309,27611.0
2015-09-02 14:50:00,87.98,88.32,87.98,88.28,25003.0,78.0397,78.3413,78.0397,78.3058,25003.0
2015-09-02 15:00:00,88.27,88.5,88.25,88.35,34641.0,78.297,78.501,78.2792,78.3679,34641.0
2015-09-02 15:10:00,88.33,88.43,88.01,88.21,40214.0,78.3502,78.4389,78.0663,78.2437,40214.0
2015-09-02 15:20:00,88.26,88.57,88.21,88.57,47436.0,78.2881,78.5631,78.2437,78.5631,47436.0
2015-09-02 15:30:00,88.56,88.73,88.47,88.65,57011.0,78.5542,78.705,78.4744,78.634,57011.0
2015-09-02 15:40:00,88.63,88.78,88.59,88.68,79550.0,78.6163,78.7493,78.5808,78.6606,79550.0
2015-09-02 15:50:00,88.69,89.15,88.65,89.14,223559.0,78.6695,79.0775,78.634,79.0687,223559.0
2015-09-03 09:30:00,89.91,90.96,89.78,90.79,108243.0,79.7517,80.683,79.6364,80.5322,108243.0
2015-09-03 09:40:00,90.8,90.9,90.42,90.73,62323.0,80.5411,80.6298,80.204,80.479,62323.0
2015-09-03 09:50:00,90.81,91.1,90.49,90.58,124594.0,80.55,80.8072,80.2661,80.346,124594.0
2015-09-03 10:00:00,90.61,90.81,90.49,90.55,61201.0,80.3726,80.55,80.2661,80.3194,61201.0
2015-09-03 10:10:00,90.52,90.73,90.45,90.58,60402.0,80.2927,80.479,80.2307,80.346,60402.0
2015-09-03 10:20:00,90.58,90.76,90.52,90.76,37660.0,80.346,80.5056,80.2927,80.5056,37660.0
2015-09-03 10:30:00,90.7,90.7,90.42,90.45,36646.0,80.4524,80.4524,80.204,80.2307,36646.0
2015-09-03 10:40:00,90.46,90.6,90.35,90.36,38165.0,80.2395,80.3637,80.142,80.1508,38165.0
2015-09-03 10:50:00,90.35,90.64,90.31,90.38,47697.0,80.142,80.3992,80.1065,80.1686,47697.0
2015-09-03 11:00:00,90.43,90.63,90.26,90.56,44640.0,80.2129,80.3903,80.0621,80.3282,44640.0
2015-09-03 11:10:00,90.55,90.6,90.24,90.3,20113.0,80.3194,80.3637,80.0444,80.0976,20113.0
2015-09-03 11:20:00,90.31,90.53,90.28,90.41,12919.0,80.1065,80.3016,80.0799,80.1952,12919.0
2015-09-03 11:30:00,90.36,90.4,90.25,90.25,9885.0,80.1508,80.1863,80.0533,80.0533,9885.0
2015-09-03 11:40:00,90.28,90.37,90.13,90.18,10700.0,80.0799,80.1597,79.9468,79.9912,10700.0
2015-09-03 11:50:00,90.17,90.17,90.02,90.15,18453.0,79.9823,79.9823,79.8492,79.9646,18453.0
2015-09-03 12:00:00,90.17,90.23,90.1,90.13,7340.0,79.9823,80.0355,79.9202,79.9468,7340.0
2015-09-03 12:10:00,90.12,90.12,89.94,90.02,7030.0,79.9379,79.9379,79.7783,79.8492,7030.0
2015-09-03 12:20:00,90.05,90.09,89.88,89.92,21185.0,79.8759,79.9113,79.7251,79.7605,21185.0
2015-09-03 12:30:00,89.93,89.93,89.6,89.63,15607.0,79.7694,79.7694,79.4767,79.5033,15607.0
2015-09-03 12:40:00,89.61,89.78,89.5,89.76,13416.0,79.4856,79.6364,79.388,79.6186,13416.0
2015-09-03 12:50:00,89.72,89.75,89.53,89.56,11790.0,79.5831,79.6097,79.4146,79.4412,11790.0
2015-09-03 13:00:00,89.57,89.57,89.12,89.19,28896.0,79.4501,79.4501,79.0509,79.113,28896.0
2015-09-03 13:10:00,89.2,89.38,89.09,89.38,12140.0,79.1219,79.2815,79.0243,79.2815,12140.0
2015-09-03 13:20:00,89.44,89.53,89.33,89.47,9480.0,79.3348,79.4146,79.2372,79.3614,9480.0
2015-09-03 13:30:00,89.45,89.54,89.27,89.39,10701.0,79.3436,79.4235,79.184,79.2904,10701.0
2015-09-03 13:40:00,89.38,89.52,89.28,89.46,11563.0,79.2815,79.4057,79.1928,79.3525,11563.0
2015-09-03 13:50:00,89.45,89.46,89.19,89.24,21940.0,79.3436,79.3525,79.113,79.1574,21940.0
2015-09-03 14:00:00,89.18,89.35,89.09,89.11,9288.0,79.1041,79.2549,79.0243,79.0421,9288.0
2015-09-03 14:10:00,89.03,89.2,89.0,89.15,15555.0,78.9711,79.1219,78.9445,79.0775,15555.0
2015-09-03 14:20:00,89.15,89.37,89.01,89.32,12230.0,79.0775,79.2727,78.9534,79.2283,12230.0
2015-09-03 14:30:00,89.33,89.63,89.29,89.63,22479.0,79.2372,79.5033,79.2017,79.5033,22479.0
2015-09-03 14:40:00,89.64,89.74,89.45,89.57,14331.0,79.5122,79.6009,79.3436,79.4501,14331.0
2015-09-03 14:50:00,89.54,89.62,89.3,89.36,18310.0,79.4235,79.4944,79.2106,79.2638,18310.0
2015-09-03 15:00:00,89.42,89.48,89.13,89.16,26531.0,79.317,79.3703,79.0598,79.0864,26531.0
2015-09-03 15:10:00,89.19,89.5,89.19,89.33,12804.0,79.113,79.388,79.113,79.2372,12804.0
2015-09-03 15:20:00,89.36,89.45,89.11,89.2,18994.0,79.2638,79.3436,79.0421,79.1219,18994.0
2015-09-03 15:30:00,89.21,89.23,88.86,89.01,30206.0,79.1308,79.1485,78.8203,78.9534,30206.0
2015-09-03 15:40:00,89.0,89.44,88.91,89.33,79812.0,78.9445,79.3348,78.8647,79.2372,79812.0
2015-09-03 15:50:00,89.29,89.58,89.23,89.3,115991.0,79.2017,79.459,79.1485,79.2106,115991.0
2015-09-04 09:30:00,88.59,89.03,88.24,88.49,56737.0,78.5808,78.9711,78.2703,78.4921,56737.0
2015-09-04 09:40:00,88.53,88.97,88.34,88.51,53321.0,78.5276,78.9179,78.3591,78.5098,53321.0
2015-09-04 09:50:00,88.5,88.54,88.14,88.39,17290.0,78.501,78.5365,78.1816,78.4034,17290.0
2015-09-04 10:00:00,88.42,88.43,88.04,88.37,20375.0,78.43,78.4389,78.0929,78.3857,20375.0
2015-09-04 10:10:00,88.32,88.52,88.18,88.43,12863.0,78.3413,78.5187,78.2171,78.4389,12863.0
2015-09-04 10:20:00,88.41,88.72,88.34,88.7,28897.0,78.4211,78.6961,78.3591,78.6784,28897.0
2015-09-04 10:30:00,88.65,88.87,88.56,88.74,8199.0,78.634,78.8292,78.5542,78.7139,8199.0
2015-09-04 10:40:00,88.73,88.8,88.28,88.3,14547.0,78.705,78.7671,78.3058,78.3236,14547.0
2015-09-04 10:50:00,88.29,88.34,88.11,88.22,9065.0,78.3147,78.3591,78.155,78.2526,9065.0
2015-09-04 11:00:00,88.25,88.41,88.12,88.21,19752.0,78.2792,78.4211,78.1639,78.2437,19752.0
2015-09-04 11:10:00,88.16,88.4,88.15,88.4,11561.0,78.1994,78.4123,78.1905,78.4123,11561.0
2015-09-04 11:20:00,88.35,88.48,88.28,88.46,16860.0,78.3679,78.4832,78.3058,78.4655,16860.0
2015-09-04 11:30:00,88.44,88.44,88.15,88.2,18520.0,78.4478,78.4478,78.1905,78.2349,18520.0
2015-09-04 11:40:00,88.19,88.33,88.15,88.33,9626.0,78.226,78.3502,78.1905,78.3502,9626.0
2015-09-04 11:50:00,88.35,88.38,88.17,88.27,13306.0,78.3679,78.3945,78.2083,78.297,13306.0
2015-09-04 12:00:00,88.28,88.36,88.16,88.27,14920.0,78.3058,78.3768,78.1994,78.297,14920.0
2015-09-04 12:10:00,88.32,88.34,88.12,88.22,11888.0,78.3413,78.3591,78.1639,78.2526,11888.0
2015-09-04 12:20:00,88.17,88.25,88.02,88.13,15607.0,78.2083,78.2792,78.0752,78.1728,15607.0
2015-09-04 12:30:00,88.12,88.25,88.0,88.12,14725.0,78.1639,78.2792,78.0575,78.1639,14725.0
2015-09-04 12:40:00,88.09,88.22,87.98,88.18,15260.0,78.1373,78.2526,78.0397,78.2171,15260.0
2015-09-04 12:50:00,88.13,88.18,87.98,87.99,5900.0,78.1728,78.2171,78.0397,78.0486,5900.0
2015-09-04 13:00:00,87.98,88.1,87.83,88.02,28912.0,78.0397,78.1462,77.9067,78.0752,28912.0
2015-09-04 13:10:00,87.99,88.06,87.88,87.94,24325.0,78.0486,78.1107,77.951,78.0042,24325.0
2015-09-04 13:20:00,87.94,87.94,87.8,87.88,38430.0,78.0042,78.0042,77.8801,77.951,38430.0
2015-09-04 13:30:00,87.87,88.14,87.8,88.11,26927.0,77.9422,78.1816,77.8801,78.155,26927.0
2015-09-04 13:40:00,88.06,88.11,87.94,88.02,13370.0,78.1107,78.155,78.0042,78.0752,13370.0
2015-09-04 13:50:00,88.04,88.17,87.95,87.95,10133.0,78.0929,78.2083,78.0131,78.0131,10133.0
2015-09-04 14:00:00,87.96,88.06,87.93,87.94,29729.0,78.022,78.1107,77.9954,78.0042,29729.0
2015-09-04 14:10:00,87.91,88.11,87.91,87.99,14413.0,77.9776,78.155,77.9776,78.0486,14413.0
2015-09-04 14:20:00,87.99,88.07,87.86,88.01,30502.0,78.0486,78.1196,77.9333,78.0663,30502.0
2015-09-04 14:30:00,88.01,88.03,87.85,87.94,23685.0,78.0663,78.0841,77.9244,78.0042,23685.0
2015-09-04 14:40:00,87.95,88.15,87.95,88.12,11155.0,78.0131,78.1905,78.0131,78.1639,11155.0
2015-09-04 14:50:00,88.11,88.39,88.11,88.38,23514.0,78.155,78.4034,78.155,78.3945,23514.0
2015-09-04 15:00:00,88.39,88.54,88.34,88.39,35631.0,78.4034,78.5365,78.3591,78.4034,35631.0
2015-09-04 15:10:00,88.4,88.46,88.27,88.41,23401.0,78.4123,78.4655,78.297,78.4211,23401.0
2015-09-04 15:20:00,88.38,88.42,88.23,88.41,18879.0,78.3945,78.43,78.2615,78.4211,18879.0
2015-09-04 15:30:00,88.42,88.71,88.34,88.62,43372.0,78.43,78.6872,78.3591,78.6074,43372.0
2015-09-04 15:40:00,88.62,89.06,88.59,89.0,68592.0,78.6074,78.9977,78.5808,78.9445,68592.0
2015-09-04 15:50:00,89.02,89.03,88.51,88.54,112291.0,78.9622,78.9711,78.5098,78.5365,112291.0
2015-09-08 09:30:00,90.05,90.49,89.95,90.44,80807.0,79.8759,80.2661,79.7871,80.2218,80807.0
2015-09-08 09:40:00,90.39,91.08,90.31,90.92,69695.0,80.1774,80.7895,80.1065,80.6476,69695.0
2015-09-08 09:50:00,90.94,91.06,90.46,90.49,85507.0,80.6653,80.7717,80.2395,80.2661,85507.0
2015-09-08 10:00:00,90.45,90.55,90.24,90.29,56302.0,80.2307,80.3194,80.0444,80.0887,56302.0
2015-09-08 10:10:00,90.27,90.41,90.06,90.11,45270.0,80.071,80.1952,79.8847,79.9291,45270.0
2015-09-08 10:20:00,90.1,90.15,89.89,90.05,59816.0,79.9202,79.9646,79.7339,79.8759,59816.0
2015-09-08 10:30:00,90.08,90.09,89.8,89.84,46340.0,79.9025,79.9113,79.6541,79.6896,46340.0
2015-09-08 10:40:00,89.84,90.12,89.73,90.12,44873.0,79.6896,79.9379,79.592,79.9379,44873.0
2015-09-08 10:50:00,90.1,90.1,89.88,90.02,26392.0,79.9202,79.9202,79.7251,79.8492,26392.0
2015-09-08 11:00:00,89.98,90.03,89.83,89.86,13785.0,79.8138,79.8581,79.6807,79.7073,13785.0
2015-09-08 11:10:00,89.9,90.0,89.9,89.96,13846.0,79.7428,79.8315,79.7428,79.796,13846.0
2015-09-08 11:20:00,89.95,90.06,89.94,89.94,24530.0,79.7871,79.8847,79.7783,79.7783,24530.0
2015-09-08 11:30:00,89.92,89.94,89.79,89.79,20015.0,79.7605,79.7783,79.6452,79.6452,20015.0
2015-09-08 11:40:00,89.78,89.95,89.7,89.91,27152.0,79.6364,79.7871,79.5654,79.7517,27152.0
2015-09-08 11:50:00,89.93,89.95,89.8,89.85,15500.0,79.7694,79.7871,79.6541,79.6984,15500.0
2015-09-08 12:00:00,89.84,89.93,89.74,89.93,23837.0,79.6896,79.7694,79.6009,79.7694,23837.0
2015-09-08 12:10:00,89.95,90.13,89.87,90.11,17632.0,79.7871,79.9468,79.7162,79.9291,17632.0
2015-09-08 12:20:00,90.14,90.4,90.14,90.4,16763.0,79.9557,80.1863,79.9557,80.1863,16763.0
2015-09-08 12:30:00,90.39,90.47,90.11,90.12,16401.0,80.1774,80.2484,79.9291,79.9379,16401.0
2015-09-08 12:40:00,90.11,90.29,90.06,90.29,20724.0,79.9291,80.0887,79.8847,80.0887,20724.0
2015-09-08 12:50:00,90.31,90.37,90.24,90.3,15998.0,80.1065,80.1597,80.0444,80.0976,15998.0
2015-09-08 13:00:00,90.31,90.36,90.03,90.06,17490.0,80.1065,80.1508,79.8581,79.8847,17490.0
2015-09-08 13:10:00,90.06,90.13,89.98,89.98,20620.0,79.8847,79.9468,79.8138,79.8138,20620.0
2015-09-08 13:20:00,89.97,90.02,89.9,90.0,14211.0,79.8049,79.8492,79.7428,79.8315,14211.0
2015-09-08 13:30:00,90.01,90.33,89.93,90.31,22099.0,79.8404,80.1242,79.7694,80.1065,22099.0
2015-09-08 13:40:00,90.33,90.4,90.21,90.28,23648.0,80.1242,80.1863,80.0178,80.0799,23648.0
2015-09-08 13:50:00,90.25,90.37,90.21,90.37,17534.0,80.0533,80.1597,80.0178,80.1597,17534.0
2015-09-08 14:00:00,90.38,90.51,90.31,90.49,18056.0,80.1686,80.2839,80.1065,80.2661,18056.0
2015-09-08 14:10:00,90.49,90.59,90.36,90.54,19092.0,80.2661,80.3548,80.1508,80.3105,19092.0
2015-09-08 14:20:00,90.54,90.58,90.48,90.57,13977.0,80.3105,80.346,80.2573,80.3371,13977.0
2015-09-08 14:30:00,90.57,90.95,90.55,90.86,49074.0,80.3371,80.6742,80.3194,80.5943,49074.0
2015-09-08 14:40:00,90.87,90.89,90.76,90.84,24558.0,80.6032,80.6209,80.5056,80.5766,24558.0
2015-09-08 14:50:00,90.85,90.96,90.8,90.93,23621.0,80.5855,80.683,80.5411,80.6564,23621.0
2015-09-08 15:00:00,90.96,91.06,90.78,90.85,26459.0,80.683,80.7717,80.5234,80.5855,26459.0
2015-09-08 15:10:00,90.86,90.99,90.83,90.85,28988.0,80.5943,80.7096,80.5677,80.5855,28988.0
2015-09-08 15:20:00,90.85,90.9,90.71,90.89,57254.0,80.5855,80.6298,80.4613,80.6209,57254.0
2015-09-08 15:30:00,90.9,91.26,90.89,91.24,71880.0,80.6298,80.9491,80.6209,80.9314,71880.0
2015-09-08 15:40:00,91.24,91.47,91.18,91.47,124925.0,80.9314,81.1354,80.8782,81.1354,124925.0
2015-09-08 15:50:00,91.47,91.59,91.35,91.53,180060.0,81.1354,81.2419,81.029,81.1886,180060.0
2015-09-09 09:30:00,92.09,92.52,91.85,92.21,51335.0,81.6854,82.0668,81.4725,81.7918,51335.0
2015-09-09 09:40:00,92.17,92.24,91.83,91.9,53093.0,81.7563,81.8184,81.4547,81.5168,53093.0
2015-09-09 09:50:00,91.9,92.15,91.9,92.12,30036.0,81.5168,81.7386,81.5168,81.712,30036.0
2015-09-09 10:00:00,92.08,92.23,92.03,92.04,36324.0,81.6765,81.8095,81.6321,81.641,36324.0
2015-09-09 10:10:00,92.03,92.12,91.73,91.83,32191.0,81.6321,81.712,81.366,81.4547,32191.0
2015-09-09 10:20:00,91.8,92.02,91.61,91.64,68925.0,81.4281,81.6233,81.2596,81.2862,68925.0
2015-09-09 10:30:00,91.66,91.94,91.65,91.89,49354.0,81.3039,81.5523,81.2951,81.508,49354.0
2015-09-09 10:40:00,91.88,91.96,91.8,91.9,143109.0,81.4991,81.5701,81.4281,81.5168,143109.0
2015-09-09 10:50:00,91.91,91.98,91.81,91.85,34644.0,81.5257,81.5878,81.437,81.4725,34644.0
2015-09-09 11:00:00,91.84,92.14,91.79,92.14,29304.0,81.4636,81.7297,81.4193,81.7297,29304.0
2015-09-09 11:10:00,92.13,92.44,92.09,92.3,76048.0,81.7208,81.9958,81.6854,81.8716,76048.0
2015-09-09 11:20:00,92.28,92.28,92.04,92.18,11328.0,81.8539,81.8539,81.641,81.7652,11328.0
2015-09-09 11:30:00,92.21,92.39,92.21,92.3,10212.0,81.7918,81.9515,81.7918,81.8716,10212.0
2015-09-09 11:40:00,92.24,92.51,92.19,92.46,15475.0,81.8184,82.0579,81.7741,82.0136,15475.0
2015-09-09 11:50:00,92.42,92.66,92.4,92.65,15080.0,81.9781,82.191,81.9603,82.1821,15080.0
2015-09-09 12:00:00,92.63,92.88,92.59,92.8,23633.0,82.1644,82.3861,82.1289,82.3151,23633.0
2015-09-09 12:10:00,92.81,92.94,92.73,92.93,35100.0,82.324,82.4393,82.2531,82.4305,35100.0
2015-09-09 12:20:00,92.93,93.1,92.85,93.1,23768.0,82.4305,82.5813,82.3595,82.5813,23768.0
2015-09-09 12:30:00,93.16,93.29,93.02,93.23,43529.0,82.6345,82.7498,82.5103,82.6966,43529.0
2015-09-09 12:40:00,93.22,93.33,93.09,93.13,19981.0,82.6877,82.7853,82.5724,82.6079,19981.0
2015-09-09 12:50:00,93.09,93.33,93.06,93.31,25708.0,82.5724,82.7853,82.5458,82.7675,25708.0
2015-09-09 13:00:00,93.31,93.31,93.2,93.25,84796.0,82.7675,82.7675,82.67,82.7143,84796.0
2015-09-09 13:10:00,93.26,93.49,93.22,93.41,25600.0,82.7232,82.9272,82.6877,82.8562,25600.0
2015-09-09 13:20:00,93.42,93.44,93.25,93.27,19846.0,82.8651,82.8828,82.7143,82.732,19846.0
2015-09-09 13:30:00,93.26,93.29,93.15,93.17,40910.0,82.7232,82.7498,82.6256,82.6433,40910.0
2015-09-09 13:40:00,93.16,93.3,93.13,93.24,30964.0,82.6345,82.7587,82.6079,82.7054,30964.0
2015-09-09 13:50:00,93.21,93.25,93.13,93.16,99976.0,82.6788,82.7143,82.6079,82.6345,99976.0
2015-09-09 14:00:00,93.16,93.28,93.05,93.16,30842.0,82.6345,82.7409,82.5369,82.6345,30842.0
2015-09-09 14:10:00,93.18,93.35,93.18,93.3,23029.0,82.6522,82.803,82.6522,82.7587,23029.0
2015-09-09 14:20:00,93.3,93.31,93.01,93.09,62455.0,82.7587,82.7675,82.5014,82.5724,62455.0
2015-09-09 14:30:00,93.08,93.1,92.87,92.89,30875.0,82.5635,82.5813,82.3772,82.395,30875.0
2015-09-09 14:40:00,92.87,92.87,92.56,92.67,33723.0,82.3772,82.3772,82.1023,82.1998,33723.0
2015-09-09 14:50:00,92.65,92.83,92.61,92.76,20688.0,82.1821,82.3418,82.1466,82.2797,20688.0
2015-09-09 15:00:00,92.75,92.89,92.59,92.81,29017.0,82.2708,82.395,82.1289,82.324,29017.0
2015-09-09 15:10:00,92.81,92.84,92.52,92.73,37786.0,82.324,82.3506,82.0668,82.2531,37786.0
2015-09-09 15:20:00,92.73,92.74,92.38,92.47,47829.0,82.2531,82.2619,81.9426,82.0224,47829.0
2015-09-09 15:30:00,92.46,92.47,92.12,92.12,56364.0,82.0136,82.0224,81.712,81.712,56364.0
2015-09-09 15:40:00,92.1,92.1,91.7,91.79,113031.0,81.6942,81.6942,81.3394,81.4193,113031.0
2015-09-09 15:50:00,91.79,91.95,91.64,91.87,200337.0,81.4193,81.5612,81.2862,81.4902,200337.0
2015-09-10 09:30:00,92.0,92.52,91.85,92.17,74650.0,81.6055,82.0668,81.4725,81.7563,74650.0
2015-09-10 09:40:00,92.09,92.25,91.67,91.97,75873.0,81.6854,81.8273,81.3128,81.5789,75873.0
2015-09-10 09:50:00,91.97,92.11,91.27,91.27,29557.0,81.5789,81.7031,80.958,80.958,29557.0
2015-09-10 10:00:00,91.41,91.58,91.21,91.33,38102.0,81.0822,81.233,80.9048,81.0112,38102.0
2015-09-10 10:10:00,91.34,91.34,90.96,91.24,46016.0,81.0201,81.0201,80.683,80.9314,46016.0
2015-09-10 10:20:00,91.22,91.37,91.09,91.34,28984.0,80.9137,81.0467,80.7983,81.0201,28984.0
2015-09-10 10:30:00,91.37,91.87,91.35,91.77,18082.0,81.0467,81.4902,81.029,81.4015,18082.0
2015-09-10 10:40:00,91.83,92.0,91.79,91.94,20102.0,81.4547,81.6055,81.4193,81.5523,20102.0
2015-09-10 10:50:00,92.01,92.05,91.77,91.79,14646.0,81.6144,81.6499,81.4015,81.4193,14646.0
2015-09-10 11:00:00,91.75,91.84,91.47,91.52,18554.0,81.3838,81.4636,81.1354,81.1798,18554.0
2015-09-10 11:10:00,91.52,91.61,91.36,91.37,17509.0,81.1798,81.2596,81.0378,81.0467,17509.0
2015-09-10 11:20:00,91.37,91.6,91.3,91.6,19142.0,81.0467,81.2507,80.9846,81.2507,19142.0
2015-09-10 11:30:00,91.6,91.8,91.51,91.78,14733.0,81.2507,81.4281,81.1709,81.4104,14733.0
2015-09-10 11:40:00,91.78,91.87,91.58,91.61,14459.0,81.4104,81.4902,81.233,81.2596,14459.0
2015-09-10 11:50:00,91.62,92.0,91.51,91.89,19645.0,81.2685,81.6055,81.1709,81.508,19645.0
2015-09-10 12:00:00,91.9,92.36,91.84,92.31,19964.0,81.5168,81.9249,81.4636,81.8805,19964.0
2015-09-10 12:10:00,92.3,92.39,92.1,92.16,22118.0,81.8716,81.9515,81.6942,81.7475,22118.0
2015-09-10 12:20:00,92.13,92.31,92.06,92.09,17789.0,81.7208,81.8805,81.6588,81.6854,17789.0
2015-09-10 12:30:00,92.03,92.26,92.0,92.2,17450.0,81.6321,81.8362,81.6055,81.7829,17450.0
2015-09-10 12:40:00,92.2,92.38,92.1,92.38,16421.0,81.7829,81.9426,81.6942,81.9426,16421.0
2015-09-10 12:50:00,92.34,92.4,92.21,92.36,30428.0,81.9071,81.9603,81.7918,81.9249,30428.0
2015-09-10 13:00:00,92.34,92.4,92.2,92.3,20390.0,81.9071,81.9603,81.7829,81.8716,20390.0
2015-09-10 13:10:00,92.3,92.47,92.3,92.44,27723.0,81.8716,82.0224,81.8716,81.9958,27723.0
2015-09-10 13:20:00,92.45,92.84,92.42,92.73,23657.0,82.0047,82.3506,81.9781,82.2531,23657.0
2015-09-10 13:30:00,92.73,93.06,92.69,92.92,35116.0,82.2531,82.5458,82.2176,82.4216,35116.0
2015-09-10 13:40:00,92.93,93.03,92.88,92.94,57376.0,82.4305,82.5192,82.3861,82.4393,57376.0
2015-09-10 13:50:00,92.94,93.06,92.79,92.91,26330.0,82.4393,82.5458,82.3063,82.4127,26330.0
2015-09-10 14:00:00,92.9,92.95,92.67,92.84,23732.0,82.4038,82.4482,82.1998,82.3506,23732.0
2015-09-10 14:10:00,92.86,92.93,92.69,92.72,17502.0,82.3684,82.4305,82.2176,82.2442,17502.0
2015-09-10 14:20:00,92.69,92.77,92.58,92.68,12258.0,82.2176,82.2885,82.12,82.2087,12258.0
2015-09-10 14:30:00,92.67,92.86,92.65,92.68,16346.0,82.1998,82.3684,82.1821,82.2087,16346.0
2015-09-10 14:40:00,92.71,92.84,92.56,92.56,11198.0,82.2353,82.3506,82.1023,82.1023,11198.0
2015-09-10 14:50:00,92.55,92.61,92.19,92.19,17584.0,82.0934,82.1466,81.7741,81.7741,17584.0
2015-09-10 15:00:00,92.18,92.4,92.14,92.4,51354.0,81.7652,81.9603,81.7297,81.9603,51354.0
2015-09-10 15:10:00,92.42,92.48,92.15,92.21,48847.0,81.9781,82.0313,81.7386,81.7918,48847.0
2015-09-10 15:20:00,92.21,92.24,91.86,92.06,60432.0,81.7918,81.8184,81.4814,81.6588,60432.0
2015-09-10 15:30:00,92.04,92.08,91.89,91.99,35195.0,81.641,81.6765,81.508,81.5967,35195.0
2015-09-10 15:40:00,92.0,92.13,91.75,92.06,69663.0,81.6055,81.7208,81.3838,81.6588,69663.0
2015-09-10 15:50:00,92.1,92.39,92.02,92.32,197814.0,81.6942,81.9515,81.6233,81.8894,197814.0
2015-09-11 09:30:00,91.66,92.14,91.53,92.03,100689.0,81.3039,81.7297,81.1886,81.6321,100689.0
2015-09-11 09:40:00,91.98,92.27,91.6,91.6,35028.0,81.5878,81.845,81.2507,81.2507,35028.0
2015-09-11 09:50:00,91.6,91.76,91.49,91.5,25507.0,81.2507,81.3926,81.1532,81.162,25507.0
2015-09-11 10:00:00,91.5,91.58,91.32,91.5,32389.0,81.162,81.233,81.0024,81.162,32389.0
2015-09-11 10:10:00,91.47,92.01,91.38,91.98,30914.0,81.1354,81.6144,81.0556,81.5878,30914.0
2015-09-11 10:20:00,91.98,92.23,91.95,92.06,42179.0,81.5878,81.8095,81.5612,81.6588,42179.0
2015-09-11 10:30:00,92.05,92.25,92.0,92.14,72060.0,81.6499,81.8273,81.6055,81.7297,72060.0
2015-09-11 10:40:00,92.15,92.48,92.15,92.22,26164.0,81.7386,82.0313,81.7386,81.8007,26164.0
2015-09-11 10:50:00,92.2,92.21,91.99,92.06,29773.0,81.7829,81.7918,81.5967,81.6588,29773.0
2015-09-11 11:00:00,92.06,92.25,91.84,92.23,41904.0,81.6588,81.8273,81.4636,81.8095,41904.0
2015-09-11 11:10:00,92.24,92.35,92.05,92.19,14663.0,81.8184,81.916,81.6499,81.7741,14663.0
2015-09-11 11:20:00,92.25,92.54,92.19,92.45,28955.0,81.8273,82.0845,81.7741,82.0047,28955.0
2015-09-11 11:30:00,92.47,92.65,92.38,92.54,64114.0,82.0224,82.1821,81.9426,82.0845,64114.0
2015-09-11 11:40:00,92.52,92.59,92.36,92.49,63919.0,82.0668,82.1289,81.9249,82.0402,63919.0
2015-09-11 11:50:00,92.49,92.81,92.49,92.58,94883.0,82.0402,82.324,82.0402,82.12,94883.0
2015-09-11 12:00:00,92.63,92.76,92.55,92.72,22049.0,82.1644,82.2797,82.0934,82.2442,22049.0
2015-09-11 12:10:00,92.8,93.06,92.8,92.91,37607.0,82.3151,82.5458,82.3151,82.4127,37607.0
2015-09-11 12:20:00,92.93,92.95,92.82,92.85,16581.0,82.4305,82.4482,82.3329,82.3595,16581.0
2015-09-11 12:30:00,92.86,92.92,92.77,92.79,12650.0,82.3684,82.4216,82.2885,82.3063,12650.0
2015-09-11 12:40:00,92.8,93.06,92.77,92.96,15051.0,82.3151,82.5458,82.2885,82.4571,15051.0
2015-09-11 12:50:00,93.0,93.01,92.92,92.99,32961.0,82.4925,82.5014,82.4216,82.4837,32961.0
2015-09-11 13:00:00,93.0,93.01,92.83,92.84,16087.0,82.4925,82.5014,82.3418,82.3506,16087.0
2015-09-11 13:10:00,92.84,92.95,92.66,92.73,13935.0,82.3506,82.4482,82.191,82.2531,13935.0
2015-09-11 13:20:00,92.71,92.72,92.46,92.46,11845.0,82.2353,82.2442,82.0136,82.0136,11845.0
2015-09-11 13:30:00,92.45,92.49,92.28,92.37,17662.0,82.0047,82.0402,81.8539,81.9337,17662.0
2015-09-11 13:40:00,92.39,92.53,92.35,92.4,19006.0,81.9515,82.0757,81.916,81.9603,19006.0
2015-09-11 13:50:00,92.38,92.56,92.35,92.42,15687.0,81.9426,82.1023,81.916,81.9781,15687.0
2015-09-11 14:00:00,92.41,92.43,92.11,92.21,28662.0,81.9692,81.9869,81.7031,81.7918,28662.0
2015-09-11 14:10:00,92.23,92.49,92.19,92.49,18649.0,81.8095,82.0402,81.7741,82.0402,18649.0
2015-09-11 14:20:00,92.49,92.57,92.33,92.34,19343.0,82.0402,82.1111,81.8982,81.9071,19343.0
2015-09-11 14:30:00,92.38,92.62,92.38,92.53,24080.0,81.9426,82.1555,81.9426,82.0757,24080.0
2015-09-11 14:40:00,92.53,92.53,92.35,92.42,37948.0,82.0757,82.0757,81.916,81.9781,37948.0
2015-09-11 14:50:00,92.43,92.44,92.27,92.35,25866.0,81.9869,81.9958,81.845,81.916,25866.0
2015-09-11 15:00:00,92.34,92.72,92.34,92.6,31117.0,81.9071,82.2442,81.9071,82.1377,31117.0
2015-09-11 15:10:00,92.59,92.72,92.53,92.65,28832.0,82.1289,82.2442,82.0757,82.1821,28832.0
2015-09-11 15:20:00,92.65,92.68,92.53,92.63,37354.0,82.1821,82.2087,82.0757,82.1644,37354.0
2015-09-11 15:30:00,92.64,92.76,92.54,92.73,41139.0,82.1732,82.2797,82.0845,82.2531,41139.0
2015-09-11 15:40:00,92.74,92.83,92.63,92.72,97082.0,82.2619,82.3418,82.1644,82.2442,97082.0
2015-09-11 15:50:00,92.73,92.87,92.67,92.85,142601.0,82.2531,82.3772,82.1998,82.3595,142601.0
2015-09-14 09:30:00,92.56,93.04,92.49,92.99,43568.0,82.1023,82.528,82.0402,82.4837,43568.0
2015-09-14 09:40:00,93.1,93.38,92.98,93.2,75384.0,82.5813,82.8296,82.4748,82.67,75384.0
2015-09-14 09:50:00,93.22,93.64,93.2,93.53,56735.0,82.6877,83.0602,82.67,82.9627,56735.0
2015-09-14 10:00:00,93.53,93.86,93.5,93.79,42445.0,82.9627,83.2554,82.9361,83.1933,42445.0
2015-09-14 10:10:00,93.81,93.83,93.6,93.65,30502.0,83.211,83.2288,83.0248,83.0691,30502.0
2015-09-14 10:20:00,93.66,93.81,93.51,93.52,67872.0,83.078,83.211,82.9449,82.9538,67872.0
2015-09-14 10:30:00,93.52,93.94,93.51,93.92,33342.0,82.9538,83.3263,82.9449,83.3086,33342.0
2015-09-14 10:40:00,93.92,94.0,93.76,93.79,37676.0,83.3086,83.3796,83.1667,83.1933,37676.0
2015-09-14 10:50:00,93.8,93.86,93.6,93.84,47858.0,83.2022,83.2554,83.0248,83.2376,47858.0
2015-09-14 11:00:00,93.82,93.98,93.79,93.93,32103.0,83.2199,83.3618,83.1933,83.3175,32103.0
2015-09-14 11:10:00,93.93,94.0,93.8,93.94,36440.0,83.3175,83.3796,83.2022,83.3263,36440.0
2015-09-14 11:20:00,93.96,94.05,93.82,93.93,42318.0,83.3441,83.4239,83.2199,83.3175,42318.0
2015-09-14 11:30:00,93.92,93.96,93.8,93.83,38064.0,83.3086,83.3441,83.2022,83.2288,38064.0
2015-09-14 11:40:00,93.84,94.0,93.72,93.73,30891.0,83.2376,83.3796,83.1312,83.1401,30891.0
2015-09-14 11:50:00,93.72,93.79,93.59,93.6,28506.0,83.1312,83.1933,83.0159,83.0248,28506.0
2015-09-14 12:00:00,93.59,93.64,93.43,93.46,42688.0,83.0159,83.0602,82.874,82.9006,42688.0
2015-09-14 12:10:00,93.48,93.56,93.34,93.5,18169.0,82.9183,82.9893,82.7941,82.9361,18169.0
2015-09-14 12:20:00,93.5,93.74,93.42,93.65,21532.0,82.9361,83.1489,82.8651,83.0691,21532.0
2015-09-14 12:30:00,93.62,93.82,93.57,93.81,18143.0,83.0425,83.2199,82.9981,83.211,18143.0
2015-09-14 12:40:00,93.76,93.76,93.56,93.65,14649.0,83.1667,83.1667,82.9893,83.0691,14649.0
2015-09-14 12:50:00,93.63,93.77,93.52,93.55,16054.0,83.0514,83.1756,82.9538,82.9804,16054.0
2015-09-14 13:00:00,93.55,93.58,93.36,93.51,19035.0,82.9804,83.007,82.8119,82.9449,19035.0
2015-09-14 13:10:00,93.51,93.74,93.5,93.7,17172.0,82.9449,83.1489,82.9361,83.1135,17172.0
2015-09-14 13:20:00,93.7,93.78,93.6,93.61,7700.0,83.1135,83.1844,83.0248,83.0336,7700.0
2015-09-14 13:30:00,93.62,93.8,93.61,93.8,10786.0,83.0425,83.2022,83.0336,83.2022,10786.0
2015-09-14 13:40:00,93.85,94.08,93.77,94.06,35731.0,83.2465,83.4505,83.1756,83.4328,35731.0
2015-09-14 13:50:00,94.07,94.1,93.86,94.1,21801.0,83.4417,83.4683,83.2554,83.4683,21801.0
2015-09-14 14:00:00,94.09,94.09,93.88,93.94,24101.0,83.4594,83.4594,83.2731,83.3263,24101.0
2015-09-14 14:10:00,93.94,94.03,93.9,93.94,22054.0,83.3263,83.4062,83.2909,83.3263,22054.0
2015-09-14 14:20:00,93.93,94.04,93.75,93.85,27517.0,83.3175,83.415,83.1578,83.2465,27517.0
2015-09-14 14:30:00,93.82,93.92,93.75,93.86,24997.0,83.2199,83.3086,83.1578,83.2554,24997.0
2015-09-14 14:40:00,93.86,93.88,93.7,93.7,21991.0,83.2554,83.2731,83.1135,83.1135,21991.0
2015-09-14 14:50:00,93.71,93.81,93.65,93.68,29734.0,83.1223,83.211,83.0691,83.0957,29734.0
2015-09-14 15:00:00,93.67,93.67,93.38,93.43,32609.0,83.0869,83.0869,82.8296,82.874,32609.0
2015-09-14 15:10:00,93.43,93.62,93.42,93.52,43157.0,82.874,83.0425,82.8651,82.9538,43157.0
2015-09-14 15:20:00,93.52,93.59,93.39,93.43,52359.0,82.9538,83.0159,82.8385,82.874,52359.0
2015-09-14 15:30:00,93.42,93.49,93.32,93.4,45491.0,82.8651,82.9272,82.7764,82.8474,45491.0
2015-09-14 15:40:00,93.37,93.56,93.32,93.51,77947.0,82.8207,82.9893,82.7764,82.9449,77947.0
2015-09-14 15:50:00,93.51,93.76,93.5,93.63,176157.0,82.9449,83.1667,82.9361,83.0514,176157.0
2015-09-15 09:30:00,94.58,94.58,93.96,94.09,85895.0,83.894,83.894,83.3441,83.4594,85895.0
2015-09-15 09:40:00,94.05,94.12,93.65,93.66,34318.0,83.4239,83.486,83.0691,83.078,34318.0
2015-09-15 09:50:00,93.67,93.84,93.53,93.8,82543.0,83.0869,83.2376,82.9627,83.2022,82543.0
2015-09-15 10:00:00,93.79,93.92,93.7,93.82,73328.0,83.1933,83.3086,83.1135,83.2199,73328.0
2015-09-15 10:10:00,93.82,94.03,93.82,93.96,33305.0,83.2199,83.4062,83.2199,83.3441,33305.0
2015-09-15 10:20:00,93.97,94.15,93.93,94.14,54871.0,83.353,83.5126,83.3175,83.5037,54871.0
2015-09-15 10:30:00,94.14,94.68,94.14,94.61,69676.0,83.5037,83.9827,83.5037,83.9206,69676.0
2015-09-15 10:40:00,94.6,94.99,94.58,94.65,63560.0,83.9118,84.2577,83.894,83.9561,63560.0
2015-09-15 10:50:00,94.67,94.85,94.57,94.84,50908.0,83.9739,84.1335,83.8852,84.1247,50908.0
2015-09-15 11:00:00,94.85,94.89,94.57,94.71,30724.0,84.1335,84.169,83.8852,84.0093,30724.0
2015-09-15 11:10:00,94.7,94.87,94.68,94.7,42244.0,84.0005,84.1513,83.9827,84.0005,42244.0
2015-09-15 11:20:00,94.7,94.77,94.63,94.66,47432.0,84.0005,84.0626,83.9384,83.965,47432.0
2015-09-15 11:30:00,94.66,94.75,94.54,94.69,23163.0,83.965,84.0448,83.8586,83.9916,23163.0
2015-09-15 11:40:00,94.7,95.03,94.7,94.95,47076.0,84.0005,84.2932,84.0005,84.2222,47076.0
2015-09-15 11:50:00,94.94,95.37,94.94,95.34,57904.0,84.2134,84.5948,84.2134,84.5682,57904.0
2015-09-15 12:00:00,95.34,95.45,95.24,95.29,52624.0,84.5682,84.6657,84.4795,84.5238,52624.0
2015-09-15 12:10:00,95.31,95.32,95.16,95.19,42573.0,84.5416,84.5504,84.4085,84.4351,42573.0
2015-09-15 12:20:00,95.19,95.24,95.11,95.16,10054.0,84.4351,84.4795,84.3642,84.4085,10054.0
2015-09-15 12:30:00,95.19,95.32,95.14,95.26,33319.0,84.4351,84.5504,84.3908,84.4972,33319.0
2015-09-15 12:40:00,95.31,95.37,95.18,95.25,19555.0,84.5416,84.5948,84.4262,84.4883,19555.0
2015-09-15 12:50:00,95.28,95.29,95.14,95.14,15828.0,84.5149,84.5238,84.3908,84.3908,15828.0
2015-09-15 13:00:00,95.14,95.15,95.04,95.05,20589.0,84.3908,84.3996,84.3021,84.3109,20589.0
2015-09-15 13:10:00,95.03,95.41,94.97,95.41,16576.0,84.2932,84.6303,84.24,84.6303,16576.0
2015-09-15 13:20:00,95.4,95.52,95.28,95.41,27264.0,84.6214,84.7278,84.5149,84.6303,27264.0
2015-09-15 13:30:00,95.43,95.54,95.25,95.41,32323.0,84.648,84.7456,84.4883,84.6303,32323.0
2015-09-15 13:40:00,95.41,95.59,95.4,95.45,22860.0,84.6303,84.7899,84.6214,84.6657,22860.0
2015-09-15 13:50:00,95.44,95.58,95.41,95.56,31000.0,84.6569,84.7811,84.6303,84.7633,31000.0
2015-09-15 14:00:00,95.55,95.66,95.46,95.64,34844.0,84.7544,84.852,84.6746,84.8343,34844.0
2015-09-15 14:10:00,95.67,95.8,95.61,95.7,59947.0,84.8609,84.9762,84.8077,84.8875,59947.0
2015-09-15 14:20:00,95.67,95.69,95.56,95.66,46674.0,84.8609,84.8786,84.7633,84.852,46674.0
2015-09-15 14:30:00,95.66,95.82,95.64,95.74,74280.0,84.852,84.9939,84.8343,84.923,74280.0
2015-09-15 14:40:00,95.73,96.1,95.73,96.06,68626.0,84.9141,85.2423,84.9141,85.2068,68626.0
2015-09-15 14:50:00,96.04,96.25,96.03,96.16,60646.0,85.1891,85.3754,85.1802,85.2955,60646.0
2015-09-15 15:00:00,96.16,96.29,96.15,96.28,65680.0,85.2955,85.4108,85.2867,85.402,65680.0
2015-09-15 15:10:00,96.29,96.31,95.95,95.98,45667.0,85.4108,85.4286,85.1092,85.1359,45667.0
2015-09-15 15:20:00,95.99,96.03,95.93,95.97,54154.0,85.1447,85.1802,85.0915,85.127,54154.0
2015-09-15 15:30:00,95.95,96.01,95.66,95.73,84568.0,85.1092,85.1625,84.852,84.9141,84568.0
2015-09-15 15:40:00,95.72,95.88,95.68,95.73,81541.0,84.9052,85.0472,84.8698,84.9141,81541.0
2015-09-15 15:50:00,95.73,95.79,95.63,95.7,100849.0,84.9141,84.9673,84.8254,84.8875,100849.0
2015-09-16 09:30:00,95.41,95.94,95.24,95.27,90181.0,84.9584,85.4304,84.807,84.8338,90181.0
2015-09-16 09:40:00,95.27,95.41,94.97,95.03,54686.0,84.8338,84.9584,84.5666,84.62,54686.0
2015-09-16 09:50:00,95.06,95.06,94.83,94.93,40558.0,84.6468,84.6468,84.442,84.531,40558.0
2015-09-16 10:00:00,94.94,95.31,94.92,95.3,83825.0,84.5399,84.8694,84.5221,84.8605,83825.0
2015-09-16 10:10:00,95.3,95.54,95.3,95.44,74533.0,84.8605,85.0742,84.8605,84.9851,74533.0
2015-09-16 10:20:00,95.44,95.63,95.23,95.47,65586.0,84.9851,85.1543,84.7981,85.0118,65586.0
2015-09-16 10:30:00,95.46,95.63,95.46,95.52,48299.0,85.0029,85.1543,85.0029,85.0564,48299.0
2015-09-16 10:40:00,95.51,95.59,95.44,95.49,37813.0,85.0475,85.1187,84.9851,85.0297,37813.0
2015-09-16 10:50:00,95.47,95.6,95.45,95.51,54166.0,85.0118,85.1276,84.994,85.0475,54166.0
2015-09-16 11:00:00,95.52,95.59,95.43,95.58,25081.0,85.0564,85.1187,84.9762,85.1098,25081.0
2015-09-16 11:10:00,95.61,95.9,95.61,95.78,64871.0,85.1365,85.3947,85.1365,85.2879,64871.0
2015-09-16 11:20:00,95.8,96.0,95.72,95.92,42295.0,85.3057,85.4838,85.2345,85.4126,42295.0
2015-09-16 11:30:00,95.94,95.98,95.71,95.81,34639.0,85.4304,85.466,85.2256,85.3146,34639.0
2015-09-16 11:40:00,95.8,95.91,95.76,95.85,44527.0,85.3057,85.4036,85.2701,85.3502,44527.0
2015-09-16 11:50:00,95.86,96.03,95.77,96.02,66734.0,85.3591,85.5105,85.279,85.5016,66734.0
2015-09-16 12:00:00,96.0,96.09,95.93,95.99,43928.0,85.4838,85.5639,85.4215,85.4749,43928.0
2015-09-16 12:10:00,96.02,96.13,95.95,96.08,19846.0,85.5016,85.5995,85.4393,85.555,19846.0
2015-09-16 12:20:00,96.03,96.13,95.99,96.02,20539.0,85.5105,85.5995,85.4749,85.5016,20539.0
2015-09-16 12:30:00,96.01,96.13,95.97,96.11,19500.0,85.4927,85.5995,85.4571,85.5817,19500.0
2015-09-16 12:40:00,96.13,96.14,96.01,96.07,19781.0,85.5995,85.6085,85.4927,85.5461,19781.0
2015-09-16 12:50:00,96.07,96.1,95.97,96.08,15648.0,85.5461,85.5728,85.4571,85.555,15648.0
2015-09-16 13:00:00,96.06,96.22,96.02,96.21,26519.0,85.5372,85.6797,85.5016,85.6708,26519.0
2015-09-16 13:10:00,96.19,96.28,96.17,96.22,18241.0,85.653,85.7331,85.6352,85.6797,18241.0
2015-09-16 13:20:00,96.24,96.32,96.21,96.21,47691.0,85.6975,85.7687,85.6708,85.6708,47691.0
2015-09-16 13:30:00,96.21,96.25,96.13,96.24,47920.0,85.6708,85.7064,85.5995,85.6975,47920.0
2015-09-16 13:40:00,96.24,96.52,96.24,96.52,69189.0,85.6975,85.9468,85.6975,85.9468,69189.0
2015-09-16 13:50:00,96.52,96.7,96.52,96.69,27678.0,85.9468,86.1071,85.9468,86.0982,27678.0
2015-09-16 14:00:00,96.69,96.69,96.53,96.61,42373.0,86.0982,86.0982,85.9557,86.027,42373.0
2015-09-16 14:10:00,96.61,96.64,96.5,96.64,40426.0,86.027,86.0537,85.929,86.0537,40426.0
2015-09-16 14:20:00,96.64,96.65,96.49,96.59,32419.0,86.0537,86.0626,85.9201,86.0092,32419.0
2015-09-16 14:30:00,96.58,96.63,96.51,96.57,46905.0,86.0003,86.0448,85.9379,85.9913,46905.0
2015-09-16 14:40:00,96.58,96.73,96.54,96.64,45916.0,86.0003,86.1338,85.9646,86.0537,45916.0
2015-09-16 14:50:00,96.63,96.83,96.61,96.76,48771.0,86.0448,86.2229,86.027,86.1605,48771.0
2015-09-16 15:00:00,96.77,96.78,96.6,96.64,39536.0,86.1694,86.1783,86.0181,86.0537,39536.0
2015-09-16 15:10:00,96.63,96.72,96.59,96.71,57345.0,86.0448,86.1249,86.0092,86.116,57345.0
2015-09-16 15:20:00,96.72,96.78,96.63,96.65,73214.0,86.1249,86.1783,86.0448,86.0626,73214.0
2015-09-16 15:30:00,96.65,96.72,96.65,96.68,95162.0,86.0626,86.1249,86.0626,86.0893,95162.0
2015-09-16 15:40:00,96.69,96.77,96.59,96.64,95100.0,86.0982,86.1694,86.0092,86.0537,95100.0
2015-09-16 15:50:00,96.65,96.83,96.65,96.7,133479.0,86.0626,86.2229,86.0626,86.1071,133479.0
2015-09-17 09:30:00,96.46,97.13,96.46,97.01,41819.0,85.8934,86.49,85.8934,86.3831,41819.0
2015-09-17 09:40:00,96.98,97.03,96.77,96.88,40290.0,86.3564,86.401,86.1694,86.2674,40290.0
2015-09-17 09:50:00,96.93,96.97,96.7,96.84,41732.0,86.3119,86.3475,86.1071,86.2318,41732.0
2015-09-17 10:00:00,96.86,97.08,96.85,96.94,25408.0,86.2496,86.4455,86.2407,86.3208,25408.0
2015-09-17 10:10:00,96.9,97.4,96.87,97.21,63752.0,86.2852,86.7304,86.2585,86.5612,63752.0
2015-09-17 10:20:00,97.24,97.35,97.03,97.15,46178.0,86.588,86.6859,86.401,86.5078,46178.0
2015-09-17 10:30:00,97.13,97.13,96.82,96.89,39545.0,86.49,86.49,86.214,86.2763,39545.0
2015-09-17 10:40:00,96.91,97.08,96.87,97.08,26167.0,86.2941,86.4455,86.2585,86.4455,26167.0
2015-09-17 10:50:00,97.08,97.09,96.87,96.9,19030.0,86.4455,86.4544,86.2585,86.2852,19030.0
2015-09-17 11:00:00,96.96,97.1,96.83,96.99,65747.0,86.3386,86.4633,86.2229,86.3653,65747.0
2015-09-17 11:10:00,96.99,97.04,96.81,96.84,40058.0,86.3653,86.4099,86.2051,86.2318,40058.0
2015-09-17 11:20:00,96.85,97.0,96.81,97.0,11725.0,86.2407,86.3742,86.2051,86.3742,11725.0
2015-09-17 11:30:00,97.0,97.0,96.81,96.87,37561.0,86.3742,86.3742,86.2051,86.2585,37561.0
2015-09-17 11:40:00,96.82,96.84,96.65,96.7,22711.0,86.214,86.2318,86.0626,86.1071,22711.0
2015-09-17 11:50:00,96.69,96.72,96.56,96.69,22073.0,86.0982,86.1249,85.9824,86.0982,22073.0
2015-09-17 12:00:00,96.7,96.7,96.57,96.6,14938.0,86.1071,86.1071,85.9913,86.0181,14938.0
2015-09-17 12:10:00,96.62,96.62,96.48,96.48,47427.0,86.0359,86.0359,85.9112,85.9112,47427.0
2015-09-17 12:20:00,96.5,96.51,96.38,96.45,23182.0,85.929,85.9379,85.8222,85.8845,23182.0
2015-09-17 12:30:00,96.47,96.56,96.33,96.33,24914.0,85.9023,85.9824,85.7776,85.7776,24914.0
2015-09-17 12:40:00,96.34,96.35,96.22,96.31,32586.0,85.7865,85.7954,85.6797,85.7598,32586.0
2015-09-17 12:50:00,96.31,96.42,96.28,96.31,22815.0,85.7598,85.8578,85.7331,85.7598,22815.0
2015-09-17 13:00:00,96.3,96.32,96.22,96.28,27324.0,85.7509,85.7687,85.6797,85.7331,27324.0
2015-09-17 13:10:00,96.28,96.4,96.2,96.37,44815.0,85.7331,85.84,85.6619,85.8133,44815.0
2015-09-17 13:20:00,96.36,96.4,96.16,96.19,65404.0,85.8044,85.84,85.6263,85.653,65404.0
2015-09-17 13:30:00,96.2,96.41,96.2,96.29,30040.0,85.6619,85.8489,85.6619,85.742,30040.0
2015-09-17 13:40:00,96.27,96.28,96.06,96.16,46878.0,85.7242,85.7331,85.5372,85.6263,46878.0
2015-09-17 13:50:00,96.18,96.19,95.88,96.11,73867.0,85.6441,85.653,85.3769,85.5817,73867.0
2015-09-17 14:00:00,96.24,97.33,95.62,96.18,73534.0,85.6975,86.6681,85.1454,85.6441,73534.0
2015-09-17 14:10:00,96.2,96.74,96.17,96.53,22730.0,85.6619,86.1427,85.6352,85.9557,22730.0
2015-09-17 14:20:00,96.48,96.73,96.37,96.38,20811.0,85.9112,86.1338,85.8133,85.8222,20811.0
2015-09-17 14:30:00,96.38,96.74,96.29,96.61,49692.0,85.8222,86.1427,85.742,86.027,49692.0
2015-09-17 14:40:00,96.69,97.6,96.65,97.44,48483.0,86.0982,86.9085,86.0626,86.766,48483.0
2015-09-17 14:50:00,97.46,97.53,97.15,97.33,26808.0,86.7839,86.8462,86.5078,86.6681,26808.0
2015-09-17 15:00:00,97.34,97.4,96.84,96.84,60460.0,86.677,86.7304,86.2318,86.2318,60460.0
2015-09-17 15:10:00,96.84,96.99,96.43,96.67,61049.0,86.2318,86.3653,85.8667,86.0804,61049.0
2015-09-17 15:20:00,96.62,96.67,95.96,96.45,83455.0,86.0359,86.0804,85.4482,85.8845,83455.0
2015-09-17 15:30:00,96.47,96.72,96.27,96.55,84179.0,85.9023,86.1249,85.7242,85.9735,84179.0
2015-09-17 15:40:00,96.56,96.78,96.44,96.58,79390.0,85.9824,86.1783,85.8756,86.0003,79390.0
2015-09-17 15:50:00,96.56,96.58,96.18,96.45,185973.0,85.9824,86.0003,85.6441,85.8845,185973.0
2015-09-18 09:30:00,95.38,95.53,95.04,95.18,237971.0,84.9317,85.0653,84.629,84.7536,237971.0
2015-09-18 09:40:00,95.26,95.46,94.86,94.88,37221.0,84.8249,85.0029,84.4687,84.4865,37221.0
2015-09-18 09:50:00,94.8,95.04,94.69,94.88,60246.0,84.4152,84.629,84.3173,84.4865,60246.0
2015-09-18 10:00:00,94.9,94.94,94.6,94.83,36979.0,84.5043,84.5399,84.2371,84.442,36979.0
2015-09-18 10:10:00,94.86,95.02,94.68,94.69,23748.0,84.4687,84.6111,84.3084,84.3173,23748.0
2015-09-18 10:20:00,94.68,95.07,94.58,94.98,70600.0,84.3084,84.6557,84.2193,84.5755,70600.0
2015-09-18 10:30:00,94.95,95.02,94.6,94.6,28752.0,84.5488,84.6111,84.2371,84.2371,28752.0
2015-09-18 10:40:00,94.6,94.8,94.55,94.75,22195.0,84.2371,84.4152,84.1926,84.3707,22195.0
2015-09-18 10:50:00,94.78,94.86,94.66,94.75,48039.0,84.3974,84.4687,84.2906,84.3707,48039.0
2015-09-18 11:00:00,94.69,95.0,94.69,94.91,47680.0,84.3173,84.5933,84.3173,84.5132,47680.0
2015-09-18 11:10:00,94.89,94.92,94.74,94.89,18996.0,84.4954,84.5221,84.3618,84.4954,18996.0
2015-09-18 11:20:00,94.89,95.11,94.89,95.02,44435.0,84.4954,84.6913,84.4954,84.6111,44435.0
2015-09-18 11:30:00,94.96,95.26,94.93,95.2,34672.0,84.5577,84.8249,84.531,84.7714,34672.0
2015-09-18 11:40:00,95.15,95.57,95.09,95.55,25381.0,84.7269,85.1009,84.6735,85.0831,25381.0
2015-09-18 11:50:00,95.53,95.55,95.4,95.47,35794.0,85.0653,85.0831,84.9495,85.0118,35794.0
2015-09-18 12:00:00,95.44,95.53,95.27,95.28,18480.0,84.9851,85.0653,84.8338,84.8427,18480.0
2015-09-18 12:10:00,95.25,95.25,95.01,95.1,33453.0,84.8159,84.8159,84.6022,84.6824,33453.0
2015-09-18 12:20:00,95.07,95.2,94.97,95.2,29465.0,84.6557,84.7714,84.5666,84.7714,29465.0
2015-09-18 12:30:00,95.23,95.26,95.08,95.14,23719.0,84.7981,84.8249,84.6646,84.718,23719.0
2015-09-18 12:40:00,95.11,95.26,95.05,95.26,17266.0,84.6913,84.8249,84.6379,84.8249,17266.0
2015-09-18 12:50:00,95.25,95.55,95.25,95.55,18111.0,84.8159,85.0831,84.8159,85.0831,18111.0
2015-09-18 13:00:00,95.52,95.73,95.46,95.68,20190.0,85.0564,85.2434,85.0029,85.1988,20190.0
2015-09-18 13:10:00,95.66,95.83,95.64,95.65,41284.0,85.181,85.3324,85.1632,85.1721,41284.0
2015-09-18 13:20:00,95.62,95.64,95.5,95.59,24743.0,85.1454,85.1632,85.0386,85.1187,24743.0
2015-09-18 13:30:00,95.66,95.69,95.47,95.5,7250.0,85.181,85.2077,85.0118,85.0386,7250.0
2015-09-18 13:40:00,95.5,95.83,95.5,95.69,17428.0,85.0386,85.3324,85.0386,85.2077,17428.0
2015-09-18 13:50:00,95.69,95.83,95.49,95.54,33898.0,85.2077,85.3324,85.0297,85.0742,33898.0
2015-09-18 14:00:00,95.55,95.77,95.46,95.74,18928.0,85.0831,85.279,85.0029,85.2523,18928.0
2015-09-18 14:10:00,95.74,96.04,95.71,95.98,34227.0,85.2523,85.5194,85.2256,85.466,34227.0
2015-09-18 14:20:00,95.98,96.18,95.94,96.1,25297.0,85.466,85.6441,85.4304,85.5728,25297.0
2015-09-18 14:30:00,96.12,96.17,95.96,96.13,23348.0,85.5906,85.6352,85.4482,85.5995,23348.0
2015-09-18 14:40:00,96.16,96.25,95.93,95.95,30916.0,85.6263,85.7064,85.4215,85.4393,30916.0
2015-09-18 14:50:00,95.97,96.14,95.76,96.03,36492.0,85.4571,85.6085,85.2701,85.5105,36492.0
2015-09-18 15:00:00,96.03,96.15,95.73,95.73,26858.0,85.5105,85.6174,85.2434,85.2434,26858.0
2015-09-18 15:10:00,95.78,95.91,95.75,95.79,47544.0,85.2879,85.4036,85.2612,85.2968,47544.0
2015-09-18 15:20:00,95.81,95.88,95.64,95.79,47116.0,85.3146,85.3769,85.1632,85.2968,47116.0
2015-09-18 15:30:00,95.78,95.83,95.54,95.6,62927.0,85.2879,85.3324,85.0742,85.1276,62927.0
2015-09-18 15:40:00,95.6,95.6,95.24,95.52,150656.0,85.1276,85.1276,84.807,85.0564,150656.0
2015-09-18 15:50:00,95.5,95.75,95.39,95.54,226529.0,85.0386,85.2612,84.9406,85.0742,226529.0
2015-09-21 09:30:00,96.3,96.74,95.93,96.57,58606.0,85.7509,86.1427,85.4215,85.9913,58606.0
2015-09-21 09:40:00,96.57,96.9,96.32,96.65,42456.0,85.9913,86.2852,85.7687,86.0626,42456.0
2015-09-21 09:50:00,96.71,96.78,96.28,96.33,56446.0,86.116,86.1783,85.7331,85.7776,56446.0
2015-09-21 10:00:00,96.31,97.01,96.3,97.0,82254.0,85.7598,86.3831,85.7509,86.3742,82254.0
2015-09-21 10:10:00,97.02,97.29,96.96,97.2,57519.0,86.3921,86.6325,86.3386,86.5523,57519.0
2015-09-21 10:20:00,97.2,97.32,96.91,97.0,33911.0,86.5523,86.6592,86.2941,86.3742,33911.0
2015-09-21 10:30:00,97.03,97.16,96.99,97.04,95424.0,86.401,86.5167,86.3653,86.4099,95424.0
2015-09-21 10:40:00,97.06,97.08,96.83,96.87,35110.0,86.4277,86.4455,86.2229,86.2585,35110.0
2015-09-21 10:50:00,96.88,96.92,96.72,96.78,48024.0,86.2674,86.303,86.1249,86.1783,48024.0
2015-09-21 11:00:00,96.82,96.93,96.73,96.9,21929.0,86.214,86.3119,86.1338,86.2852,21929.0
2015-09-21 11:10:00,96.89,96.95,96.83,96.95,10948.0,86.2763,86.3297,86.2229,86.3297,10948.0
2015-09-21 11:20:00,96.94,96.94,96.64,96.66,35678.0,86.3208,86.3208,86.0537,86.0715,35678.0
2015-09-21 11:30:00,96.66,96.72,96.63,96.67,52931.0,86.0715,86.1249,86.0448,86.0804,52931.0
2015-09-21 11:40:00,96.66,96.7,96.6,96.62,31484.0,86.0715,86.1071,86.0181,86.0359,31484.0
2015-09-21 11:50:00,96.61,96.66,96.46,96.48,56101.0,86.027,86.0715,85.8934,85.9112,56101.0
2015-09-21 12:00:00,96.48,96.52,96.14,96.3,68139.0,85.9112,85.9468,85.6085,85.7509,68139.0
2015-09-21 12:10:00,96.31,96.4,96.26,96.35,16637.0,85.7598,85.84,85.7153,85.7954,16637.0
2015-09-21 12:20:00,96.36,96.5,96.32,96.48,21147.0,85.8044,85.929,85.7687,85.9112,21147.0
2015-09-21 12:30:00,96.44,96.44,96.27,96.31,42376.0,85.8756,85.8756,85.7242,85.7598,42376.0
2015-09-21 12:40:00,96.3,96.4,96.3,96.35,25202.0,85.7509,85.84,85.7509,85.7954,25202.0
2015-09-21 12:50:00,96.35,96.38,95.89,96.16,61764.0,85.7954,85.8222,85.3858,85.6263,61764.0
2015-09-21 13:00:00,96.12,96.33,96.1,96.28,21340.0,85.5906,85.7776,85.5728,85.7331,21340.0
2015-09-21 13:10:00,96.28,96.35,96.14,96.32,11226.0,85.7331,85.7954,85.6085,85.7687,11226.0
2015-09-21 13:20:00,96.31,96.46,96.31,96.43,8774.0,85.7598,85.8934,85.7598,85.8667,8774.0
2015-09-21 13:30:00,96.44,96.56,96.3,96.53,11846.0,85.8756,85.9824,85.7509,85.9557,11846.0
2015-09-21 13:40:00,96.53,96.58,96.39,96.39,10538.0,85.9557,86.0003,85.8311,85.8311,10538.0
2015-09-21 13:50:00,96.36,96.4,96.26,96.35,13348.0,85.8044,85.84,85.7153,85.7954,13348.0
2015-09-21 14:00:00,96.33,96.57,96.32,96.47,10270.0,85.7776,85.9913,85.7687,85.9023,10270.0
2015-09-21 14:10:00,96.47,96.47,96.22,96.3,22723.0,85.9023,85.9023,85.6797,85.7509,22723.0
2015-09-21 14:20:00,96.31,96.44,96.3,96.35,15754.0,85.7598,85.8756,85.7509,85.7954,15754.0
2015-09-21 14:30:00,96.32,96.57,96.31,96.56,17468.0,85.7687,85.9913,85.7598,85.9824,17468.0
2015-09-21 14:40:00,96.59,96.81,96.53,96.8,27879.0,86.0092,86.2051,85.9557,86.1962,27879.0
2015-09-21 14:50:00,96.8,97.09,96.8,96.94,49018.0,86.1962,86.4544,86.1962,86.3208,49018.0
2015-09-21 15:00:00,96.93,97.06,96.9,96.97,59834.0,86.3119,86.4277,86.2852,86.3475,59834.0
2015-09-21 15:10:00,96.97,97.14,96.95,97.13,47254.0,86.3475,86.4989,86.3297,86.49,47254.0
2015-09-21 15:20:00,97.13,97.15,96.95,97.06,55862.0,86.49,86.5078,86.3297,86.4277,55862.0
2015-09-21 15:30:00,97.05,97.11,96.69,96.86,73100.0,86.4188,86.4722,86.0982,86.2496,73100.0
2015-09-21 15:40:00,96.85,97.1,96.75,97.09,116996.0,86.2407,86.4633,86.1516,86.4544,116996.0
2015-09-21 15:50:00,97.09,97.36,97.05,97.21,189232.0,86.4544,86.6948,86.4188,86.5612,189232.0
2015-09-22 09:30:00,95.77,95.95,94.42,94.99,141995.0,85.279,85.4393,84.0769,84.5844,141995.0
2015-09-22 09:40:00,94.93,95.42,94.44,94.48,143206.0,84.531,84.9673,84.0947,84.1303,143206.0
2015-09-22 09:50:00,94.45,94.89,94.32,94.5,72693.0,84.1036,84.4954,83.9878,84.1481,72693.0
2015-09-22 10:00:00,94.57,95.25,94.52,94.78,98878.0,84.2104,84.8159,84.1659,84.3974,98878.0
2015-09-22 10:10:00,94.78,94.84,94.44,94.6,40308.0,84.3974,84.4509,84.0947,84.2371,40308.0
2015-09-22 10:20:00,94.59,94.67,94.3,94.64,57333.0,84.2282,84.2995,83.97,84.2728,57333.0
2015-09-22 10:30:00,94.58,94.6,93.31,93.42,100884.0,84.2193,84.2371,83.0885,83.1864,100884.0
2015-09-22 10:40:00,93.46,93.46,92.71,93.42,232621.0,83.222,83.222,82.5542,83.1864,232621.0
2015-09-22 10:50:00,93.49,93.52,93.13,93.13,113966.0,83.2487,83.2755,82.9282,82.9282,113966.0
2015-09-22 11:00:00,93.13,93.55,92.86,93.37,56165.0,82.9282,83.3022,82.6878,83.1419,56165.0
2015-09-22 11:10:00,93.35,93.36,92.91,93.08,70766.0,83.1241,83.133,82.7323,82.8837,70766.0
2015-09-22 11:20:00,93.06,93.06,92.41,92.6,78265.0,82.8658,82.8658,82.2871,82.4562,78265.0
2015-09-22 11:30:00,92.52,93.0,92.52,92.74,70281.0,82.385,82.8124,82.385,82.5809,70281.0
2015-09-22 11:40:00,92.74,92.92,92.3,92.33,65469.0,82.5809,82.7412,82.1891,82.2158,65469.0
2015-09-22 11:50:00,92.33,92.43,92.07,92.3,75850.0,82.2158,82.3049,81.9843,82.1891,75850.0
2015-09-22 12:00:00,92.3,92.59,92.0,92.52,62779.0,82.1891,82.4473,81.922,82.385,62779.0
2015-09-22 12:10:00,92.52,92.71,92.47,92.66,63955.0,82.385,82.5542,82.3405,82.5097,63955.0
2015-09-22 12:20:00,92.66,92.75,92.35,92.51,49479.0,82.5097,82.5898,82.2336,82.3761,49479.0
2015-09-22 12:30:00,92.49,92.51,92.24,92.34,49939.0,82.3583,82.3761,82.1357,82.2247,49939.0
2015-09-22 12:40:00,92.35,92.55,92.12,92.12,81273.0,82.2336,82.4117,82.0288,82.0288,81273.0
2015-09-22 12:50:00,92.11,92.11,91.7,91.7,86698.0,82.0199,82.0199,81.6548,81.6548,86698.0
2015-09-22 13:00:00,91.69,91.99,91.58,91.61,90083.0,81.6459,81.9131,81.548,81.5747,90083.0
2015-09-22 13:10:00,91.64,91.72,91.5,91.69,57609.0,81.6014,81.6726,81.4767,81.6459,57609.0
2015-09-22 13:20:00,91.71,91.71,91.28,91.37,43005.0,81.6637,81.6637,81.2808,81.361,43005.0
2015-09-22 13:30:00,91.38,91.69,91.33,91.63,52571.0,81.3699,81.6459,81.3254,81.5925,52571.0
2015-09-22 13:40:00,91.63,91.91,91.63,91.69,57307.0,81.5925,81.8418,81.5925,81.6459,57307.0
2015-09-22 13:50:00,91.69,91.69,91.48,91.59,40382.0,81.6459,81.6459,81.4589,81.5569,40382.0
2015-09-22 14:00:00,91.58,92.03,91.46,91.77,109830.0,81.548,81.9487,81.4411,81.7172,109830.0
2015-09-22 14:10:00,91.77,91.92,91.67,91.89,53639.0,81.7172,81.8507,81.6281,81.824,53639.0
2015-09-22 14:20:00,91.9,92.16,91.85,92.09,71378.0,81.8329,82.0644,81.7884,82.0021,71378.0
2015-09-22 14:30:00,92.1,92.29,92.09,92.16,51176.0,82.011,82.1802,82.0021,82.0644,51176.0
2015-09-22 14:40:00,92.13,92.13,91.7,91.73,56089.0,82.0377,82.0377,81.6548,81.6815,56089.0
2015-09-22 14:50:00,91.71,91.85,91.64,91.81,62276.0,81.6637,81.7884,81.6014,81.7528,62276.0
2015-09-22 15:00:00,91.8,91.97,91.8,91.91,81567.0,81.7439,81.8953,81.7439,81.8418,81567.0
2015-09-22 15:10:00,91.92,92.19,91.9,92.0,92841.0,81.8507,82.0912,81.8329,81.922,92841.0
2015-09-22 15:20:00,92.02,92.22,91.91,92.18,78564.0,81.9398,82.1179,81.8418,82.0822,78564.0
2015-09-22 15:30:00,92.17,92.6,92.17,92.55,139113.0,82.0733,82.4562,82.0733,82.4117,139113.0
2015-09-22 15:40:00,92.56,92.59,92.17,92.17,108449.0,82.4206,82.4473,82.0733,82.0733,108449.0
2015-09-22 15:50:00,92.17,92.62,92.0,92.4,331147.0,82.0733,82.474,81.922,82.2781,331147.0
2015-09-23 09:30:00,92.85,93.07,92.49,92.65,70239.0,82.6789,82.8748,82.3583,82.5008,70239.0
2015-09-23 09:40:00,92.69,93.49,92.69,92.93,67913.0,82.5364,83.2487,82.5364,82.7501,67913.0
2015-09-23 09:50:00,92.9,93.63,92.79,93.57,37592.0,82.7234,83.3734,82.6254,83.32,37592.0
2015-09-23 10:00:00,93.6,93.72,93.23,93.23,15790.0,83.3467,83.4535,83.0172,83.0172,15790.0
2015-09-23 10:10:00,93.21,93.55,93.19,93.55,26170.0,82.9994,83.3022,82.9816,83.3022,26170.0
2015-09-23 10:20:00,93.49,93.99,93.41,93.9,32079.0,83.2487,83.694,83.1775,83.6138,32079.0
2015-09-23 10:30:00,93.9,94.02,93.69,93.69,26051.0,83.6138,83.7207,83.4268,83.4268,26051.0
2015-09-23 10:40:00,93.63,93.85,93.45,93.82,52911.0,83.3734,83.5693,83.2131,83.5426,52911.0
2015-09-23 10:50:00,93.87,93.92,93.61,93.82,38289.0,83.5871,83.6316,83.3556,83.5426,38289.0
2015-09-23 11:00:00,93.84,94.21,93.75,94.21,49404.0,83.5604,83.8899,83.4803,83.8899,49404.0
2015-09-23 11:10:00,94.22,94.22,93.72,93.96,40203.0,83.8988,83.8988,83.4535,83.6673,40203.0
2015-09-23 11:20:00,93.95,94.01,93.73,93.85,36189.0,83.6584,83.7118,83.4625,83.5693,36189.0
2015-09-23 11:30:00,93.84,93.92,93.76,93.81,28490.0,83.5604,83.6316,83.4892,83.5337,28490.0
2015-09-23 11:40:00,93.81,93.84,93.46,93.5,61053.0,83.5337,83.5604,83.222,83.2576,61053.0
2015-09-23 11:50:00,93.51,93.6,93.39,93.51,13639.0,83.2666,83.3467,83.1597,83.2666,13639.0
2015-09-23 12:00:00,93.51,93.52,93.25,93.34,36539.0,83.2666,83.2755,83.035,83.1152,36539.0
2015-09-23 12:10:00,93.32,93.56,93.29,93.5,17025.0,83.0974,83.3111,83.0707,83.2576,17025.0
2015-09-23 12:20:00,93.5,93.53,93.32,93.44,23310.0,83.2576,83.2844,83.0974,83.2042,23310.0
2015-09-23 12:30:00,93.42,93.42,93.27,93.29,10541.0,83.1864,83.1864,83.0528,83.0707,10541.0
2015-09-23 12:40:00,93.3,93.62,93.3,93.53,18466.0,83.0796,83.3645,83.0796,83.2844,18466.0
2015-09-23 12:50:00,93.59,93.8,93.59,93.76,13010.0,83.3378,83.5248,83.3378,83.4892,13010.0
2015-09-23 13:00:00,93.77,93.95,93.59,93.83,20398.0,83.4981,83.6584,83.3378,83.5515,20398.0
2015-09-23 13:10:00,93.83,93.83,93.63,93.66,12506.0,83.5515,83.5515,83.3734,83.4001,12506.0
2015-09-23 13:20:00,93.7,93.76,93.45,93.47,20991.0,83.4357,83.4892,83.2131,83.2309,20991.0
2015-09-23 13:30:00,93.46,93.68,93.46,93.64,16895.0,83.222,83.4179,83.222,83.3823,16895.0
2015-09-23 13:40:00,93.66,93.98,93.64,93.9,28864.0,83.4001,83.6851,83.3823,83.6138,28864.0
2015-09-23 13:50:00,93.9,93.9,93.61,93.74,16872.0,83.6138,83.6138,83.3556,83.4714,16872.0
2015-09-23 14:00:00,93.76,94.1,93.73,93.99,33085.0,83.4892,83.7919,83.4625,83.694,33085.0
2015-09-23 14:10:00,94.02,94.1,93.92,93.96,16586.0,83.7207,83.7919,83.6316,83.6673,16586.0
2015-09-23 14:20:00,93.92,93.93,93.77,93.88,12112.0,83.6316,83.6405,83.4981,83.596,12112.0
2015-09-23 14:30:00,93.87,93.93,93.62,93.68,19225.0,83.5871,83.6405,83.3645,83.4179,19225.0
2015-09-23 14:40:00,93.66,93.66,93.47,93.47,39006.0,83.4001,83.4001,83.2309,83.2309,39006.0
2015-09-23 14:50:00,93.51,93.51,93.3,93.41,24403.0,83.2666,83.2666,83.0796,83.1775,24403.0
2015-09-23 15:00:00,93.4,93.61,93.36,93.59,56595.0,83.1686,83.3556,83.133,83.3378,56595.0
2015-09-23 15:10:00,93.58,93.68,93.51,93.61,63703.0,83.3289,83.4179,83.2666,83.3556,63703.0
2015-09-23 15:20:00,93.59,93.74,93.55,93.72,41863.0,83.3378,83.4714,83.3022,83.4535,41863.0
2015-09-23 15:30:00,93.72,93.76,93.61,93.72,97860.0,83.4535,83.4892,83.3556,83.4535,97860.0
2015-09-23 15:40:00,93.72,93.93,93.71,93.83,102519.0,83.4535,83.6405,83.4446,83.5515,102519.0
2015-09-23 15:50:00,93.83,93.89,93.68,93.68,199874.0,83.5515,83.6049,83.4179,83.4179,199874.0
2015-09-24 09:30:00,92.44,92.86,92.31,92.5,82215.0,82.3138,82.6878,82.198,82.3672,82215.0
2015-09-24 09:40:00,92.49,92.5,91.92,91.95,66068.0,82.3583,82.3672,81.8507,81.8774,66068.0
2015-09-24 09:50:00,91.95,92.25,91.78,92.21,63144.0,81.8774,82.1446,81.7261,82.109,63144.0
2015-09-24 10:00:00,92.25,92.38,92.06,92.2,49368.0,82.1446,82.2603,81.9754,82.1001,49368.0
2015-09-24 10:10:00,92.23,92.42,92.2,92.41,33237.0,82.1268,82.296,82.1001,82.2871,33237.0
2015-09-24 10:20:00,92.42,92.42,91.98,91.98,64601.0,82.296,82.296,81.9042,81.9042,64601.0
2015-09-24 10:30:00,91.97,92.2,91.71,91.94,28863.0,81.8953,82.1001,81.6637,81.8685,28863.0
2015-09-24 10:40:00,91.91,92.25,91.56,91.69,49646.0,81.8418,82.1446,81.5302,81.6459,49646.0
2015-09-24 10:50:00,91.68,91.74,91.6,91.63,26711.0,81.637,81.6904,81.5658,81.5925,26711.0
2015-09-24 11:00:00,91.63,91.72,91.43,91.72,27612.0,81.5925,81.6726,81.4144,81.6726,27612.0
2015-09-24 11:10:00,91.72,91.74,91.3,91.58,22655.0,81.6726,81.6904,81.2986,81.548,22655.0
2015-09-24 11:20:00,91.58,91.67,91.2,91.2,22315.0,81.548,81.6281,81.2096,81.2096,22315.0
2015-09-24 11:30:00,91.18,91.35,91.1,91.18,54583.0,81.1918,81.3432,81.1206,81.1918,54583.0
2015-09-24 11:40:00,91.19,91.44,91.13,91.35,42357.0,81.2007,81.4233,81.1473,81.3432,42357.0
2015-09-24 11:50:00,91.34,91.5,91.27,91.43,31921.0,81.3343,81.4767,81.2719,81.4144,31921.0
2015-09-24 12:00:00,91.44,91.64,91.39,91.63,26810.0,81.4233,81.6014,81.3788,81.5925,26810.0
2015-09-24 12:10:00,91.64,91.67,91.32,91.34,14225.0,81.6014,81.6281,81.3165,81.3343,14225.0
2015-09-24 12:20:00,91.33,91.59,91.22,91.33,31117.0,81.3254,81.5569,81.2274,81.3254,31117.0
2015-09-24 12:30:00,91.32,91.41,91.26,91.37,72696.0,81.3165,81.3966,81.263,81.361,72696.0
2015-09-24 12:40:00,91.37,91.5,91.12,91.13,21025.0,81.361,81.4767,81.1384,81.1473,21025.0
2015-09-24 12:50:00,91.12,91.15,91.03,91.05,21519.0,81.1384,81.1651,81.0582,81.076,21519.0
2015-09-24 13:00:00,91.06,91.12,90.95,91.01,26132.0,81.0849,81.1384,80.987,81.0404,26132.0
2015-09-24 13:10:00,91.0,91.1,90.73,90.78,44728.0,81.0315,81.1206,80.7911,80.8356,44728.0
2015-09-24 13:20:00,90.8,90.86,90.67,90.85,18857.0,80.8534,80.9068,80.7377,80.8979,18857.0
2015-09-24 13:30:00,90.87,91.05,90.78,91.02,45105.0,80.9157,81.076,80.8356,81.0493,45105.0
2015-09-24 13:40:00,91.02,91.09,90.96,91.06,48324.0,81.0493,81.1116,80.9959,81.0849,48324.0
2015-09-24 13:50:00,91.04,91.1,90.97,91.09,35487.0,81.0671,81.1206,81.0048,81.1116,35487.0
2015-09-24 14:00:00,91.06,91.18,91.02,91.15,99110.0,81.0849,81.1918,81.0493,81.1651,99110.0
2015-09-24 14:10:00,91.18,91.37,91.08,91.28,30864.0,81.1918,81.361,81.1027,81.2808,30864.0
2015-09-24 14:20:00,91.27,91.42,91.1,91.22,100394.0,81.2719,81.4055,81.1206,81.2274,100394.0
2015-09-24 14:30:00,91.21,91.26,91.09,91.11,54911.0,81.2185,81.263,81.1116,81.1295,54911.0
2015-09-24 14:40:00,91.1,91.6,91.07,91.51,40568.0,81.1206,81.5658,81.0938,81.4856,40568.0
2015-09-24 14:50:00,91.5,91.72,91.1,91.1,97383.0,81.4767,81.6726,81.1206,81.1206,97383.0
2015-09-24 15:00:00,91.13,91.4,91.04,91.08,71395.0,81.1473,81.3877,81.0671,81.1027,71395.0
2015-09-24 15:10:00,91.08,91.26,90.9,91.22,71566.0,81.1027,81.263,80.9425,81.2274,71566.0
2015-09-24 15:20:00,91.24,91.57,91.23,91.43,69448.0,81.2452,81.5391,81.2363,81.4144,69448.0
2015-09-24 15:30:00,91.43,91.43,91.21,91.29,72966.0,81.4144,81.4144,81.2185,81.2897,72966.0
2015-09-24 15:40:00,91.28,91.55,91.23,91.46,100522.0,81.2808,81.5213,81.2363,81.4411,100522.0
2015-09-24 15:50:00,91.46,91.75,91.21,91.55,225929.0,81.4411,81.6993,81.2185,81.5213,225929.0
2015-09-25 09:30:00,92.21,92.51,91.53,92.04,81138.0,82.109,82.3761,81.5034,81.9576,81138.0
2015-09-25 09:40:00,92.15,92.28,91.82,92.28,37874.0,82.0555,82.1713,81.7617,82.1713,37874.0
2015-09-25 09:50:00,92.37,92.5,91.8,91.8,33666.0,82.2514,82.3672,81.7439,81.7439,33666.0
2015-09-25 10:00:00,91.86,92.09,91.72,91.95,57009.0,81.7973,82.0021,81.6726,81.8774,57009.0
2015-09-25 10:10:00,91.93,92.01,91.82,91.95,57496.0,81.8596,81.9309,81.7617,81.8774,57496.0
2015-09-25 10:20:00,91.94,92.23,91.94,92.16,65205.0,81.8685,82.1268,81.8685,82.0644,65205.0
2015-09-25 10:30:00,92.17,92.69,92.17,92.61,22849.0,82.0733,82.5364,82.0733,82.4651,22849.0
2015-09-25 10:40:00,92.58,92.97,92.58,92.87,39664.0,82.4384,82.7857,82.4384,82.6967,39664.0
2015-09-25 10:50:00,92.87,92.99,92.83,92.86,22856.0,82.6967,82.8035,82.661,82.6878,22856.0
2015-09-25 11:00:00,92.86,92.87,92.7,92.78,23848.0,82.6878,82.6967,82.5453,82.6165,23848.0
2015-09-25 11:10:00,92.8,92.85,92.74,92.8,31752.0,82.6343,82.6789,82.5809,82.6343,31752.0
2015-09-25 11:20:00,92.79,92.94,92.79,92.89,34495.0,82.6254,82.759,82.6254,82.7145,34495.0
2015-09-25 11:30:00,92.91,92.94,92.76,92.77,20587.0,82.7323,82.759,82.5987,82.6076,20587.0
2015-09-25 11:40:00,92.77,92.88,92.75,92.79,21764.0,82.6076,82.7056,82.5898,82.6254,21764.0
2015-09-25 11:50:00,92.81,92.85,92.77,92.83,19724.0,82.6432,82.6789,82.6076,82.661,19724.0
2015-09-25 12:00:00,92.82,92.83,92.63,92.67,13986.0,82.6521,82.661,82.483,82.5186,13986.0
2015-09-25 12:10:00,92.66,92.72,92.34,92.34,21549.0,82.5097,82.5631,82.2247,82.2247,21549.0
2015-09-25 12:20:00,92.36,92.39,92.26,92.36,18165.0,82.2425,82.2692,82.1535,82.2425,18165.0
2015-09-25 12:30:00,92.36,92.67,92.32,92.65,23366.0,82.2425,82.5186,82.2069,82.5008,23366.0
2015-09-25 12:40:00,92.65,92.77,92.6,92.66,36983.0,82.5008,82.6076,82.4562,82.5097,36983.0
2015-09-25 12:50:00,92.69,92.91,92.65,92.89,8071.0,82.5364,82.7323,82.5008,82.7145,8071.0
2015-09-25 13:00:00,92.9,93.05,92.87,93.05,20115.0,82.7234,82.8569,82.6967,82.8569,20115.0
2015-09-25 13:10:00,93.0,93.08,92.99,93.03,8569.0,82.8124,82.8837,82.8035,82.8391,8569.0
2015-09-25 13:20:00,93.05,93.07,92.74,92.83,12711.0,82.8569,82.8748,82.5809,82.661,12711.0
2015-09-25 13:30:00,92.85,92.93,92.79,92.9,12100.0,82.6789,82.7501,82.6254,82.7234,12100.0
2015-09-25 13:40:00,92.9,92.99,92.81,92.99,11044.0,82.7234,82.8035,82.6432,82.8035,11044.0
2015-09-25 13:50:00,92.98,93.24,92.97,93.05,15267.0,82.7946,83.0261,82.7857,82.8569,15267.0
2015-09-25 14:00:00,93.02,93.25,93.02,93.13,23648.0,82.8302,83.035,82.8302,82.9282,23648.0
2015-09-25 14:10:00,93.16,93.18,92.62,92.62,24045.0,82.9549,82.9727,82.474,82.474,24045.0
2015-09-25 14:20:00,92.61,92.65,92.32,92.32,18261.0,82.4651,82.5008,82.2069,82.2069,18261.0
2015-09-25 14:30:00,92.33,92.4,92.11,92.14,22905.0,82.2158,82.2781,82.0199,82.0466,22905.0
2015-09-25 14:40:00,92.11,92.11,91.37,91.37,54836.0,82.0199,82.0199,81.361,81.361,54836.0
2015-09-25 14:50:00,91.39,91.61,91.29,91.55,39169.0,81.3788,81.5747,81.2897,81.5213,39169.0
2015-09-25 15:00:00,91.6,91.62,90.8,90.8,43310.0,81.5658,81.5836,80.8534,80.8534,43310.0
2015-09-25 15:10:00,90.86,91.14,90.72,90.98,42461.0,80.9068,81.1562,80.7822,81.0137,42461.0
2015-09-25 15:20:00,90.93,91.26,90.92,91.15,56819.0,80.9692,81.263,80.9603,81.1651,56819.0
2015-09-25 15:30:00,91.12,91.36,91.04,91.16,79919.0,81.1384,81.3521,81.0671,81.174,79919.0
2015-09-25 15:40:00,91.15,91.33,91.08,91.23,130020.0,81.1651,81.3254,81.1027,81.2363,130020.0
2015-09-25 15:50:00,91.22,91.24,91.03,91.07,209546.0,81.2274,81.2452,81.0582,81.0938,209546.0
2015-09-28 09:30:00,90.16,90.47,89.64,90.07,83184.0,80.2835,80.5596,79.8205,80.2034,83184.0
2015-09-28 09:40:00,90.04,90.41,89.9,90.0,75697.0,80.1767,80.5061,80.052,80.1411,75697.0
2015-09-28 09:50:00,90.0,90.09,89.57,89.57,47649.0,80.1411,80.2212,79.7582,79.7582,47649.0
2015-09-28 10:00:00,89.54,89.62,88.99,89.19,50210.0,79.7314,79.8027,79.2417,79.4198,50210.0
2015-09-28 10:10:00,89.19,89.19,88.69,88.75,42450.0,79.4198,79.4198,78.9746,79.028,42450.0
2015-09-28 10:20:00,88.74,88.85,88.58,88.68,82305.0,79.0191,79.117,78.8766,78.9656,82305.0
2015-09-28 10:30:00,88.66,88.66,88.07,88.12,57282.0,78.9478,78.9478,78.4225,78.467,57282.0
2015-09-28 10:40:00,88.13,88.17,87.93,88.13,32515.0,78.4759,78.5115,78.2978,78.4759,32515.0
2015-09-28 10:50:00,88.09,88.29,87.98,88.26,50275.0,78.4403,78.6184,78.3423,78.5917,50275.0
2015-09-28 11:00:00,88.29,88.5,88.19,88.19,42129.0,78.6184,78.8054,78.5293,78.5293,42129.0
2015-09-28 11:10:00,88.17,88.2,87.99,88.0,35293.0,78.5115,78.5382,78.3512,78.3601,35293.0
2015-09-28 11:20:00,87.99,88.29,87.62,87.74,48895.0,78.3512,78.6184,78.0218,78.1286,48895.0
2015-09-28 11:30:00,87.77,87.92,87.66,87.8,25636.0,78.1553,78.2889,78.0574,78.182,25636.0
2015-09-28 11:40:00,87.79,87.85,87.44,87.62,37881.0,78.1731,78.2266,77.8615,78.0218,37881.0
2015-09-28 11:50:00,87.62,87.72,87.5,87.55,49997.0,78.0218,78.1108,77.9149,77.9594,49997.0
2015-09-28 12:00:00,87.57,87.68,87.45,87.48,31016.0,77.9772,78.0752,77.8704,77.8971,31016.0
2015-09-28 12:10:00,87.48,87.55,87.26,87.28,47823.0,77.8971,77.9594,77.7012,77.719,47823.0
2015-09-28 12:20:00,87.28,87.56,87.19,87.28,48638.0,77.719,77.9683,77.6389,77.719,48638.0
2015-09-28 12:30:00,87.29,87.32,87.18,87.2,23962.0,77.7279,77.7546,77.63,77.6478,23962.0
2015-09-28 12:40:00,87.19,87.36,87.03,87.14,29754.0,77.6389,77.7902,77.4964,77.5943,29754.0
2015-09-28 12:50:00,87.12,87.13,86.9,86.94,56755.0,77.5765,77.5854,77.3806,77.4163,56755.0
2015-09-28 13:00:00,86.95,87.58,86.95,87.51,23461.0,77.4252,77.9861,77.4252,77.9238,23461.0
2015-09-28 13:10:00,87.48,87.53,87.23,87.28,25481.0,77.8971,77.9416,77.6745,77.719,25481.0
2015-09-28 13:20:00,87.27,87.39,87.21,87.28,20860.0,77.7101,77.817,77.6567,77.719,20860.0
2015-09-28 13:30:00,87.27,87.6,87.22,87.55,17535.0,77.7101,78.004,77.6656,77.9594,17535.0
2015-09-28 13:40:00,87.53,87.63,87.39,87.44,19057.0,77.9416,78.0307,77.817,77.8615,19057.0
2015-09-28 13:50:00,87.45,87.51,87.16,87.23,56507.0,77.8704,77.9238,77.6122,77.6745,56507.0
2015-09-28 14:00:00,87.24,87.27,86.84,87.06,44422.0,77.6834,77.7101,77.3272,77.5231,44422.0
2015-09-28 14:10:00,87.03,87.03,86.32,86.32,66409.0,77.4964,77.4964,76.8642,76.8642,66409.0
2015-09-28 14:20:00,86.33,86.82,86.32,86.81,50051.0,76.8731,77.3094,76.8642,77.3005,50051.0
2015-09-28 14:30:00,86.83,87.31,86.78,87.3,31876.0,77.3183,77.7457,77.2738,77.7368,31876.0
2015-09-28 14:40:00,87.3,87.43,87.19,87.31,36084.0,77.7368,77.8526,77.6389,77.7457,36084.0
2015-09-28 14:50:00,87.32,87.34,87.1,87.11,29851.0,77.7546,77.7724,77.5587,77.5676,29851.0
2015-09-28 15:00:00,87.12,87.28,87.0,87.11,28126.0,77.5765,77.719,77.4697,77.5676,28126.0
2015-09-28 15:10:00,87.08,87.38,86.96,87.36,24373.0,77.5409,77.8081,77.4341,77.7902,24373.0
2015-09-28 15:20:00,87.38,87.45,87.07,87.11,36458.0,77.8081,77.8704,77.532,77.5676,36458.0
2015-09-28 15:30:00,87.12,87.52,87.08,87.28,48865.0,77.5765,77.9327,77.5409,77.719,48865.0
2015-09-28 15:40:00,87.29,87.62,87.29,87.57,69077.0,77.7279,78.0218,77.7279,77.9772,69077.0
2015-09-28 15:50:00,87.56,87.69,87.25,87.37,138379.0,77.9683,78.0841,77.6923,77.7992,138379.0
2015-09-29 09:30:00,87.16,87.34,86.59,86.59,54099.0,77.6122,77.7724,77.1046,77.1046,54099.0
2015-09-29 09:40:00,86.53,86.53,85.49,85.57,81629.0,77.0512,77.0512,76.1251,76.1963,81629.0
2015-09-29 09:50:00,85.58,86.28,85.56,86.24,147429.0,76.2052,76.8286,76.1874,76.7929,147429.0
2015-09-29 10:00:00,86.25,86.63,86.21,86.32,158729.0,76.8018,77.1402,76.7662,76.8642,158729.0
2015-09-29 10:10:00,86.38,87.03,86.37,86.91,75108.0,76.9176,77.4964,76.9087,77.3895,75108.0
2015-09-29 10:20:00,86.88,87.28,86.74,87.18,70534.0,77.3628,77.719,77.2382,77.63,70534.0
2015-09-29 10:30:00,87.22,87.47,87.12,87.2,64284.0,77.6656,77.8882,77.5765,77.6478,64284.0
2015-09-29 10:40:00,87.19,87.34,86.81,86.83,27855.0,77.6389,77.7724,77.3005,77.3183,27855.0
2015-09-29 10:50:00,86.83,87.12,86.7,87.07,21169.0,77.3183,77.5765,77.2025,77.532,21169.0
2015-09-29 11:00:00,87.09,87.09,86.83,86.88,39739.0,77.5498,77.5498,77.3183,77.3628,39739.0
2015-09-29 11:10:00,86.84,86.86,86.34,86.45,45482.0,77.3272,77.345,76.882,76.9799,45482.0
2015-09-29 11:20:00,86.41,86.77,86.33,86.72,31797.0,76.9443,77.2649,76.8731,77.2204,31797.0
2015-09-29 11:30:00,86.76,86.77,86.26,86.56,24361.0,77.256,77.2649,76.8107,77.0779,24361.0
2015-09-29 11:40:00,86.54,86.84,86.44,86.76,61258.0,77.0601,77.3272,76.971,77.256,61258.0
2015-09-29 11:50:00,86.82,86.93,86.48,86.48,47855.0,77.3094,77.4074,77.0066,77.0066,47855.0
2015-09-29 12:00:00,86.45,86.55,86.26,86.44,79232.0,76.9799,77.069,76.8107,76.971,79232.0
2015-09-29 12:10:00,86.39,86.39,86.06,86.06,65106.0,76.9265,76.9265,76.6327,76.6327,65106.0
2015-09-29 12:20:00,86.05,86.21,85.88,86.16,68749.0,76.6237,76.7662,76.4724,76.7217,68749.0
2015-09-29 12:30:00,86.16,86.24,85.98,86.01,18445.0,76.7217,76.7929,76.5614,76.5881,18445.0
2015-09-29 12:40:00,85.98,86.01,85.69,85.83,30703.0,76.5614,76.5881,76.3032,76.4278,30703.0
2015-09-29 12:50:00,85.83,85.96,85.64,85.76,51687.0,76.4278,76.5436,76.2587,76.3655,51687.0
2015-09-29 13:00:00,85.78,86.17,85.76,86.14,21756.0,76.3833,76.7306,76.3655,76.7039,21756.0
2015-09-29 13:10:00,86.11,86.38,86.07,86.37,32352.0,76.6772,76.9176,76.6416,76.9087,32352.0
2015-09-29 13:20:00,86.31,86.52,86.28,86.41,29275.0,76.8553,77.0423,76.8286,76.9443,29275.0
2015-09-29 13:30:00,86.41,86.55,86.38,86.5,24008.0,76.9443,77.069,76.9176,77.0245,24008.0
2015-09-29 13:40:00,86.52,86.77,86.49,86.69,24476.0,77.0423,77.2649,77.0156,77.1936,24476.0
2015-09-29 13:50:00,86.7,86.75,86.58,86.68,29633.0,77.2025,77.2471,77.0957,77.1847,29633.0
2015-09-29 14:00:00,86.69,86.69,86.44,86.49,26645.0,77.1936,77.1936,76.971,77.0156,26645.0
2015-09-29 14:10:00,86.55,86.55,86.21,86.29,31909.0,77.069,77.069,76.7662,76.8375,31909.0
2015-09-29 14:20:00,86.31,86.52,86.25,86.49,23504.0,76.8553,77.0423,76.8018,77.0156,23504.0
2015-09-29 14:30:00,86.46,86.48,86.14,86.34,29271.0,76.9888,77.0066,76.7039,76.882,29271.0
2015-09-29 14:40:00,86.34,86.35,86.0,86.0,20727.0,76.882,76.8909,76.5792,76.5792,20727.0
2015-09-29 14:50:00,86.0,86.03,85.78,85.8,30632.0,76.5792,76.6059,76.3833,76.4011,30632.0
2015-09-29 15:00:00,85.84,85.85,85.5,85.6,63545.0,76.4368,76.4457,76.134,76.223,63545.0
2015-09-29 15:10:00,85.56,85.6,85.35,85.39,86314.0,76.1874,76.223,76.0004,76.036,86314.0
2015-09-29 15:20:00,85.38,85.38,85.11,85.15,92784.0,76.0271,76.0271,75.7867,75.8223,92784.0
2015-09-29 15:30:00,85.15,85.49,85.15,85.43,191565.0,75.8223,76.1251,75.8223,76.0717,191565.0
2015-09-29 15:40:00,85.43,85.79,85.26,85.79,128449.0,76.0717,76.3922,75.9203,76.3922,128449.0
2015-09-29 15:50:00,85.78,86.05,85.68,85.85,168873.0,76.3833,76.6237,76.2943,76.4457,168873.0
2015-09-30 09:30:00,87.53,88.41,87.36,88.37,121485.0,77.9416,78.7252,77.7902,78.6896,121485.0
2015-09-30 09:40:00,88.31,88.46,87.65,87.97,118498.0,78.6362,78.7697,78.0485,78.3334,118498.0
2015-09-30 09:50:00,87.98,88.17,87.87,87.87,44022.0,78.3423,78.5115,78.2444,78.2444,44022.0
2015-09-30 10:00:00,87.93,88.3,87.9,88.3,36760.0,78.2978,78.6273,78.2711,78.6273,36760.0
2015-09-30 10:10:00,88.3,88.3,88.05,88.07,46375.0,78.6273,78.6273,78.4047,78.4225,46375.0
2015-09-30 10:20:00,88.08,88.46,88.04,88.46,26434.0,78.4314,78.7697,78.3958,78.7697,26434.0
2015-09-30 10:30:00,88.42,88.81,88.35,88.81,35011.0,78.7341,79.0814,78.6718,79.0814,35011.0
2015-09-30 10:40:00,88.79,88.84,88.63,88.7,28937.0,79.0636,79.1081,78.9211,78.9835,28937.0
2015-09-30 10:50:00,88.66,88.73,88.38,88.41,19987.0,78.9478,79.0102,78.6985,78.7252,19987.0
2015-09-30 11:00:00,88.44,88.5,88.2,88.49,19951.0,78.7519,78.8054,78.5382,78.7965,19951.0
2015-09-30 11:10:00,88.48,88.79,88.47,88.7,35444.0,78.7876,79.0636,78.7787,78.9835,35444.0
2015-09-30 11:20:00,88.68,88.8,88.46,88.69,12738.0,78.9656,79.0725,78.7697,78.9746,12738.0
2015-09-30 11:30:00,88.7,88.7,88.16,88.17,25610.0,78.9835,78.9835,78.5026,78.5115,25610.0
2015-09-30 11:40:00,88.18,88.2,87.74,88.01,27965.0,78.5204,78.5382,78.1286,78.369,27965.0
2015-09-30 11:50:00,87.98,88.02,87.76,87.92,15831.0,78.3423,78.3779,78.1464,78.2889,15831.0
2015-09-30 12:00:00,87.9,88.01,87.6,87.63,13442.0,78.2711,78.369,78.004,78.0307,13442.0
2015-09-30 12:10:00,87.59,87.59,87.32,87.47,31749.0,77.9951,77.9951,77.7546,77.8882,31749.0
2015-09-30 12:20:00,87.47,87.59,87.38,87.49,39605.0,77.8882,77.9951,77.8081,77.906,39605.0
2015-09-30 12:30:00,87.49,87.66,87.34,87.5,29809.0,77.906,78.0574,77.7724,77.9149,29809.0
2015-09-30 12:40:00,87.48,87.65,87.17,87.23,56136.0,77.8971,78.0485,77.6211,77.6745,56136.0
2015-09-30 12:50:00,87.22,87.41,87.16,87.26,45150.0,77.6656,77.8348,77.6122,77.7012,45150.0
2015-09-30 13:00:00,87.27,87.4,87.22,87.26,55212.0,77.7101,77.8259,77.6656,77.7012,55212.0
2015-09-30 13:10:00,87.27,87.5,87.14,87.5,32394.0,77.7101,77.9149,77.5943,77.9149,32394.0
2015-09-30 13:20:00,87.49,87.49,87.25,87.45,24127.0,77.906,77.906,77.6923,77.8704,24127.0
2015-09-30 13:30:00,87.46,87.73,87.4,87.65,35895.0,77.8793,78.1197,77.8259,78.0485,35895.0
2015-09-30 13:40:00,87.67,88.13,87.66,88.13,27326.0,78.0663,78.4759,78.0574,78.4759,27326.0
2015-09-30 13:50:00,88.13,88.31,88.0,88.27,21761.0,78.4759,78.6362,78.3601,78.6006,21761.0
2015-09-30 14:00:00,88.28,88.33,87.93,87.93,24442.0,78.6095,78.654,78.2978,78.2978,24442.0
2015-09-30 14:10:00,87.9,88.11,87.8,88.1,39704.0,78.2711,78.4581,78.182,78.4492,39704.0
2015-09-30 14:20:00,88.09,88.4,88.07,88.26,50438.0,78.4403,78.7163,78.4225,78.5917,50438.0
2015-09-30 14:30:00,88.28,88.41,88.02,88.08,24662.0,78.6095,78.7252,78.3779,78.4314,24662.0
2015-09-30 14:40:00,88.07,88.5,88.05,88.42,16466.0,78.4225,78.8054,78.4047,78.7341,16466.0
2015-09-30 14:50:00,88.43,88.57,88.31,88.51,17657.0,78.743,78.8677,78.6362,78.8143,17657.0
2015-09-30 15:00:00,88.47,88.59,88.16,88.28,17846.0,78.7787,78.8855,78.5026,78.6095,17846.0
2015-09-30 15:10:00,88.28,88.59,88.27,88.56,31779.0,78.6095,78.8855,78.6006,78.8588,31779.0
2015-09-30 15:20:00,88.53,88.68,88.45,88.68,33055.0,78.8321,78.9656,78.7608,78.9656,33055.0
2015-09-30 15:30:00,88.7,89.0,88.68,88.88,41057.0,78.9835,79.2506,78.9656,79.1437,41057.0
2015-09-30 15:40:00,88.84,89.05,88.7,88.87,124931.0,79.1081,79.2951,78.9835,79.1348,124931.0
2015-09-30 15:50:00,88.9,89.18,88.89,89.05,293726.0,79.1615,79.4109,79.1526,79.2951,293726.0
2015-10-01 09:30:00,89.23,90.41,89.12,89.95,118694.0,79.4554,80.5061,79.3575,80.0965,118694.0
2015-10-01 09:40:00,89.87,89.92,89.16,89.58,37427.0,80.0253,80.0698,79.3931,79.7671,37427.0
2015-10-01 09:50:00,89.65,89.9,89.4,89.4,30098.0,79.8294,80.052,79.6068,79.6068,30098.0
2015-10-01 10:00:00,89.37,89.78,89.08,89.69,37190.0,79.5801,79.9452,79.3218,79.865,37190.0
2015-10-01 10:10:00,89.67,90.15,89.61,89.91,68616.0,79.8472,80.2746,79.7938,80.0609,68616.0
2015-10-01 10:20:00,89.93,90.14,89.7,90.09,61064.0,80.0787,80.2657,79.8739,80.2212,61064.0
2015-10-01 10:30:00,90.16,90.23,89.69,89.97,46866.0,80.2835,80.3459,79.865,80.1143,46866.0
2015-10-01 10:40:00,89.97,90.11,89.74,89.99,34715.0,80.1143,80.239,79.9095,80.1321,34715.0
2015-10-01 10:50:00,89.95,90.07,89.63,89.67,54571.0,80.0965,80.2034,79.8116,79.8472,54571.0
2015-10-01 11:00:00,89.66,89.75,89.34,89.58,41528.0,79.8383,79.9184,79.5534,79.7671,41528.0
2015-10-01 11:10:00,89.61,89.66,89.31,89.39,12909.0,79.7938,79.8383,79.5266,79.5979,12909.0
2015-10-01 11:20:00,89.3,89.56,89.21,89.4,26996.0,79.5177,79.7493,79.4376,79.6068,26996.0
2015-10-01 11:30:00,89.4,89.77,89.4,89.73,16163.0,79.6068,79.9362,79.6068,79.9006,16163.0
2015-10-01 11:40:00,89.71,89.75,89.42,89.66,15233.0,79.8828,79.9184,79.6246,79.8383,15233.0
2015-10-01 11:50:00,89.7,89.72,89.13,89.41,42482.0,79.8739,79.8917,79.3664,79.6157,42482.0
2015-10-01 12:00:00,89.45,89.45,88.82,88.92,53935.0,79.6513,79.6513,79.0903,79.1794,53935.0
2015-10-01 12:10:00,88.95,88.97,88.82,88.87,48432.0,79.2061,79.2239,79.0903,79.1348,48432.0
2015-10-01 12:20:00,88.88,88.94,88.71,88.83,29295.0,79.1437,79.1972,78.9924,79.0992,29295.0
2015-10-01 12:30:00,88.86,89.15,88.83,89.14,18948.0,79.1259,79.3842,79.0992,79.3753,18948.0
2015-10-01 12:40:00,89.14,89.15,88.69,88.8,17954.0,79.3753,79.3842,78.9746,79.0725,17954.0
2015-10-01 12:50:00,88.78,88.86,88.64,88.76,25238.0,79.0547,79.1259,78.93,79.0369,25238.0
2015-10-01 13:00:00,88.73,88.74,88.44,88.49,56073.0,79.0102,79.0191,78.7519,78.7965,56073.0
2015-10-01 13:10:00,88.49,88.52,88.13,88.34,48654.0,78.7965,78.8232,78.4759,78.6629,48654.0
2015-10-01 13:20:00,88.33,88.35,88.17,88.21,111438.0,78.654,78.6718,78.5115,78.5471,111438.0
2015-10-01 13:30:00,88.2,88.43,88.18,88.3,57512.0,78.5382,78.743,78.5204,78.6273,57512.0
2015-10-01 13:40:00,88.26,88.26,88.01,88.14,54243.0,78.5917,78.5917,78.369,78.4848,54243.0
2015-10-01 13:50:00,88.15,88.36,87.99,88.33,79293.0,78.4937,78.6807,78.3512,78.654,79293.0
2015-10-01 14:00:00,88.34,88.67,88.22,88.63,65880.0,78.6629,78.9567,78.556,78.9211,65880.0
2015-10-01 14:10:00,88.66,88.97,88.66,88.9,52473.0,78.9478,79.2239,78.9478,79.1615,52473.0
2015-10-01 14:20:00,88.9,88.93,88.61,88.93,32866.0,79.1615,79.1883,78.9033,79.1883,32866.0
2015-10-01 14:30:00,88.93,89.14,88.89,89.14,23282.0,79.1883,79.3753,79.1526,79.3753,23282.0
2015-10-01 14:40:00,89.12,89.24,88.93,88.95,21627.0,79.3575,79.4643,79.1883,79.2061,21627.0
2015-10-01 14:50:00,88.96,89.39,88.89,89.33,26294.0,79.215,79.5979,79.1526,79.5444,26294.0
2015-10-01 15:00:00,89.34,89.55,89.31,89.44,42776.0,79.5534,79.7403,79.5266,79.6424,42776.0
2015-10-01 15:10:00,89.42,89.79,89.39,89.67,44922.0,79.6246,79.9541,79.5979,79.8472,44922.0
2015-10-01 15:20:00,89.65,89.7,89.55,89.69,60623.0,79.8294,79.8739,79.7403,79.865,60623.0
2015-10-01 15:30:00,89.68,89.81,89.48,89.55,59797.0,79.8561,79.9719,79.678,79.7403,59797.0
2015-10-01 15:40:00,89.56,89.86,89.54,89.81,95900.0,79.7493,80.0164,79.7314,79.9719,95900.0
2015-10-01 15:50:00,89.82,89.99,89.74,89.88,134420.0,79.9808,80.1321,79.9095,80.0342,134420.0
2015-10-02 09:30:00,88.55,88.92,88.18,88.73,62135.0,78.8499,79.1794,78.5204,79.0102,62135.0
2015-10-02 09:40:00,88.7,88.81,88.23,88.23,71101.0,78.9835,79.0814,78.5649,78.5649,71101.0
2015-10-02 09:50:00,88.19,88.22,87.72,87.99,47931.0,78.5293,78.556,78.1108,78.3512,47931.0
2015-10-02 10:00:00,87.93,87.99,87.53,87.59,62257.0,78.2978,78.3512,77.9416,77.9951,62257.0
2015-10-02 10:10:00,87.59,87.85,87.31,87.7,81786.0,77.9951,78.2266,77.7457,78.093,81786.0
2015-10-02 10:20:00,87.77,87.92,87.53,87.78,35581.0,78.1553,78.2889,77.9416,78.1642,35581.0
2015-10-02 10:30:00,87.78,88.3,87.63,88.3,71376.0,78.1642,78.6273,78.0307,78.6273,71376.0
2015-10-02 10:40:00,88.29,88.7,88.25,88.69,18272.0,78.6184,78.9835,78.5828,78.9746,18272.0
2015-10-02 10:50:00,88.7,88.91,88.57,88.84,34614.0,78.9835,79.1705,78.8677,79.1081,34614.0
2015-10-02 11:00:00,88.88,89.18,88.88,89.07,21404.0,79.1437,79.4109,79.1437,79.3129,21404.0
2015-10-02 11:10:00,89.12,89.46,89.1,89.25,64106.0,79.3575,79.6602,79.3396,79.4732,64106.0
2015-10-02 11:20:00,89.25,89.7,89.24,89.65,66647.0,79.4732,79.8739,79.4643,79.8294,66647.0
2015-10-02 11:30:00,89.66,89.83,89.26,89.26,19001.0,79.8383,79.9897,79.4821,79.4821,19001.0
2015-10-02 11:40:00,89.25,89.48,89.24,89.35,13521.0,79.4732,79.678,79.4643,79.5623,13521.0
2015-10-02 11:50:00,89.24,89.49,89.22,89.4,10390.0,79.4643,79.6869,79.4465,79.6068,10390.0
2015-10-02 12:00:00,89.39,89.52,89.19,89.47,7300.0,79.5979,79.7136,79.4198,79.6691,7300.0
2015-10-02 12:10:00,89.46,89.6,89.44,89.52,6214.0,79.6602,79.7849,79.6424,79.7136,6214.0
2015-10-02 12:20:00,89.49,89.7,89.46,89.64,6078.0,79.6869,79.8739,79.6602,79.8205,6078.0
2015-10-02 12:30:00,89.75,90.03,89.58,89.61,15861.0,79.9184,80.1678,79.7671,79.7938,15861.0
2015-10-02 12:40:00,89.59,89.93,89.58,89.93,7414.0,79.776,80.0787,79.7671,80.0787,7414.0
2015-10-02 12:50:00,89.87,90.17,89.77,90.1,12029.0,80.0253,80.2924,79.9362,80.2301,12029.0
2015-10-02 13:00:00,90.19,90.41,90.06,90.3,9531.0,80.3102,80.5061,80.1945,80.4082,9531.0
2015-10-02 13:10:00,90.34,90.77,90.33,90.52,23108.0,80.4438,80.8267,80.4349,80.6041,23108.0
2015-10-02 13:20:00,90.54,90.62,90.4,90.58,18203.0,80.6219,80.6931,80.4972,80.6575,18203.0
2015-10-02 13:30:00,90.6,90.83,90.45,90.49,24026.0,80.6753,80.8801,80.5418,80.5774,24026.0
2015-10-02 13:40:00,90.48,90.64,90.43,90.61,32432.0,80.5685,80.7109,80.5239,80.6842,32432.0
2015-10-02 13:50:00,90.65,90.69,90.4,90.41,10122.0,80.7198,80.7555,80.4972,80.5061,10122.0
2015-10-02 14:00:00,90.47,90.61,90.33,90.59,14193.0,80.5596,80.6842,80.4349,80.6664,14193.0
2015-10-02 14:10:00,90.57,90.57,90.34,90.35,15471.0,80.6486,80.6486,80.4438,80.4527,15471.0
2015-10-02 14:20:00,90.35,90.75,90.29,90.7,18473.0,80.4527,80.8089,80.3993,80.7644,18473.0
2015-10-02 14:30:00,90.72,90.78,90.55,90.59,7974.0,80.7822,80.8356,80.6308,80.6664,7974.0
2015-10-02 14:40:00,90.61,90.65,90.44,90.5,17664.0,80.6842,80.7198,80.5329,80.5863,17664.0
2015-10-02 14:50:00,90.51,90.66,90.41,90.48,19717.0,80.5952,80.7288,80.5061,80.5685,19717.0
2015-10-02 15:00:00,90.48,90.78,90.39,90.76,17401.0,80.5685,80.8356,80.4883,80.8178,17401.0
2015-10-02 15:10:00,90.75,90.89,90.64,90.89,58383.0,80.8089,80.9336,80.7109,80.9336,58383.0
2015-10-02 15:20:00,90.86,90.93,90.81,90.88,32177.0,80.9068,80.9692,80.8623,80.9247,32177.0
2015-10-02 15:30:00,90.91,91.0,90.84,90.89,43909.0,80.9514,81.0315,80.889,80.9336,43909.0
2015-10-02 15:40:00,90.86,90.96,90.85,90.93,64644.0,80.9068,80.9959,80.8979,80.9692,64644.0
2015-10-02 15:50:00,90.94,91.27,90.89,91.26,160292.0,80.9781,81.2719,80.9336,81.263,160292.0
2015-10-05 09:30:00,91.53,91.74,91.2,91.43,73836.0,81.5034,81.6904,81.2096,81.4144,73836.0
2015-10-05 09:40:00,91.44,91.59,91.04,91.57,36261.0,81.4233,81.5569,81.0671,81.5391,36261.0
2015-10-05 09:50:00,91.51,91.82,91.4,91.82,21501.0,81.4856,81.7617,81.3877,81.7617,21501.0
2015-10-05 10:00:00,91.83,91.96,91.54,91.77,17008.0,81.7706,81.8863,81.5124,81.7172,17008.0
2015-10-05 10:10:00,91.79,92.1,91.78,91.95,18367.0,81.735,82.011,81.7261,81.8774,18367.0
2015-10-05 10:20:00,91.89,92.15,91.83,92.03,66809.0,81.824,82.0555,81.7706,81.9487,66809.0
2015-10-05 10:30:00,92.1,92.12,91.91,92.01,54801.0,82.011,82.0288,81.8418,81.9309,54801.0
2015-10-05 10:40:00,92.0,92.01,91.71,91.94,40743.0,81.922,81.9309,81.6637,81.8685,40743.0
2015-10-05 10:50:00,91.92,92.22,91.86,92.11,19267.0,81.8507,82.1179,81.7973,82.0199,19267.0
2015-10-05 11:00:00,92.11,92.39,92.11,92.3,9989.0,82.0199,82.2692,82.0199,82.1891,9989.0
2015-10-05 11:10:00,92.33,92.43,92.19,92.26,15003.0,82.2158,82.3049,82.0912,82.1535,15003.0
2015-10-05 11:20:00,92.23,92.35,92.13,92.17,21698.0,82.1268,82.2336,82.0377,82.0733,21698.0
2015-10-05 11:30:00,92.17,92.27,91.99,92.0,16955.0,82.0733,82.1624,81.9131,81.922,16955.0
2015-10-05 11:40:00,91.99,92.12,91.96,92.07,13886.0,81.9131,82.0288,81.8863,81.9843,13886.0
2015-10-05 11:50:00,92.08,92.2,92.07,92.19,10953.0,81.9932,82.1001,81.9843,82.0912,10953.0
2015-10-05 12:00:00,92.16,92.29,92.1,92.17,10696.0,82.0644,82.1802,82.011,82.0733,10696.0
2015-10-05 12:10:00,92.17,92.36,92.14,92.28,14146.0,82.0733,82.2425,82.0466,82.1713,14146.0
2015-10-05 12:20:00,92.29,92.3,92.16,92.3,42303.0,82.1802,82.1891,82.0644,82.1891,42303.0
2015-10-05 12:30:00,92.28,92.37,92.25,92.3,31177.0,82.1713,82.2514,82.1446,82.1891,31177.0
2015-10-05 12:40:00,92.28,92.38,92.23,92.33,9406.0,82.1713,82.2603,82.1268,82.2158,9406.0
2015-10-05 12:50:00,92.39,92.39,92.14,92.15,13696.0,82.2692,82.2692,82.0466,82.0555,13696.0
2015-10-05 13:00:00,92.18,92.4,92.08,92.28,17211.0,82.0822,82.2781,81.9932,82.1713,17211.0
2015-10-05 13:10:00,92.27,92.47,92.24,92.47,9323.0,82.1624,82.3405,82.1357,82.3405,9323.0
2015-10-05 13:20:00,92.48,92.61,92.47,92.57,16368.0,82.3494,82.4651,82.3405,82.4295,16368.0
2015-10-05 13:30:00,92.55,92.68,92.55,92.67,34270.0,82.4117,82.5275,82.4117,82.5186,34270.0
2015-10-05 13:40:00,92.67,92.72,92.58,92.7,8432.0,82.5186,82.5631,82.4384,82.5453,8432.0
2015-10-05 13:50:00,92.74,92.76,92.61,92.72,24837.0,82.5809,82.5987,82.4651,82.5631,24837.0
2015-10-05 14:00:00,92.73,92.9,92.73,92.89,16500.0,82.572,82.7234,82.572,82.7145,16500.0
2015-10-05 14:10:00,92.89,93.12,92.88,93.12,31087.0,82.7145,82.9193,82.7056,82.9193,31087.0
2015-10-05 14:20:00,93.1,93.45,93.1,93.33,25378.0,82.9015,83.2131,82.9015,83.1063,25378.0
2015-10-05 14:30:00,93.35,93.48,93.22,93.24,13865.0,83.1241,83.2398,83.0083,83.0261,13865.0
2015-10-05 14:40:00,93.24,93.41,93.09,93.15,19058.0,83.0261,83.1775,82.8926,82.946,19058.0
2015-10-05 14:50:00,93.14,93.3,93.05,93.18,11425.0,82.9371,83.0796,82.8569,82.9727,11425.0
2015-10-05 15:00:00,93.15,93.34,93.1,93.3,20070.0,82.946,83.1152,82.9015,83.0796,20070.0
2015-10-05 15:10:00,93.29,93.38,93.26,93.36,40139.0,83.0707,83.1508,83.0439,83.133,40139.0
2015-10-05 15:20:00,93.34,93.47,93.31,93.47,43041.0,83.1152,83.2309,83.0885,83.2309,43041.0
2015-10-05 15:30:00,93.47,93.53,93.37,93.42,71015.0,83.2309,83.2844,83.1419,83.1864,71015.0
2015-10-05 15:40:00,93.41,93.51,93.4,93.45,93315.0,83.1775,83.2666,83.1686,83.2131,93315.0
2015-10-05 15:50:00,93.45,93.48,93.27,93.39,137089.0,83.2131,83.2398,83.0528,83.1597,137089.0
2015-10-06 09:30:00,93.39,93.7,92.6,92.95,63049.0,83.1597,83.4357,82.4562,82.7679,63049.0
2015-10-06 09:40:00,92.9,93.25,92.53,93.13,40032.0,82.7234,83.035,82.3939,82.9282,40032.0
2015-10-06 09:50:00,93.11,93.16,92.74,92.88,45149.0,82.9104,82.9549,82.5809,82.7056,45149.0
2015-10-06 10:00:00,92.92,92.99,92.75,92.92,21087.0,82.7412,82.8035,82.5898,82.7412,21087.0
2015-10-06 10:10:00,92.93,93.05,92.31,92.38,34419.0,82.7501,82.8569,82.198,82.2603,34419.0
2015-10-06 10:20:00,92.36,92.54,92.27,92.48,66042.0,82.2425,82.4028,82.1624,82.3494,66042.0
2015-10-06 10:30:00,92.47,92.66,92.35,92.58,25148.0,82.3405,82.5097,82.2336,82.4384,25148.0
2015-10-06 10:40:00,92.58,92.73,92.41,92.41,43624.0,82.4384,82.572,82.2871,82.2871,43624.0
2015-10-06 10:50:00,92.41,92.48,92.2,92.31,11609.0,82.2871,82.3494,82.1001,82.198,11609.0
2015-10-06 11:00:00,92.32,92.5,92.32,92.5,15315.0,82.2069,82.3672,82.2069,82.3672,15315.0
2015-10-06 11:10:00,92.48,92.57,92.33,92.45,14037.0,82.3494,82.4295,82.2158,82.3227,14037.0
2015-10-06 11:20:00,92.43,92.52,92.29,92.34,16323.0,82.3049,82.385,82.1802,82.2247,16323.0
2015-10-06 11:30:00,92.36,92.41,92.14,92.3,43020.0,82.2425,82.2871,82.0466,82.1891,43020.0
2015-10-06 11:40:00,92.25,92.35,91.86,91.91,21229.0,82.1446,82.2336,81.7973,81.8418,21229.0
2015-10-06 11:50:00,91.91,91.93,91.46,91.57,26482.0,81.8418,81.8596,81.4411,81.5391,26482.0
2015-10-06 12:00:00,91.61,91.68,91.35,91.41,37423.0,81.5747,81.637,81.3432,81.3966,37423.0
2015-10-06 12:10:00,91.44,91.45,90.82,90.88,57805.0,81.4233,81.4322,80.8712,80.9247,57805.0
2015-10-06 12:20:00,90.84,90.93,90.56,90.6,43333.0,80.889,80.9692,80.6397,80.6753,43333.0
2015-10-06 12:30:00,90.57,90.61,90.33,90.47,30557.0,80.6486,80.6842,80.4349,80.5596,30557.0
2015-10-06 12:40:00,90.43,90.49,90.28,90.39,34127.0,80.5239,80.5774,80.3904,80.4883,34127.0
2015-10-06 12:50:00,90.4,90.55,90.38,90.49,14940.0,80.4972,80.6308,80.4794,80.5774,14940.0
2015-10-06 13:00:00,90.49,90.62,90.41,90.57,35673.0,80.5774,80.6931,80.5061,80.6486,35673.0
2015-10-06 13:10:00,90.6,90.71,90.53,90.64,57392.0,80.6753,80.7733,80.613,80.7109,57392.0
2015-10-06 13:20:00,90.65,90.89,90.64,90.83,66205.0,80.7198,80.9336,80.7109,80.8801,66205.0
2015-10-06 13:30:00,90.83,90.96,90.82,90.9,38035.0,80.8801,80.9959,80.8712,80.9425,38035.0
2015-10-06 13:40:00,90.89,90.91,90.78,90.87,28938.0,80.9336,80.9514,80.8356,80.9157,28938.0
2015-10-06 13:50:00,90.89,90.92,90.76,90.88,78457.0,80.9336,80.9603,80.8178,80.9247,78457.0
2015-10-06 14:00:00,90.86,90.88,90.48,90.52,50183.0,80.9068,80.9247,80.5685,80.6041,50183.0
2015-10-06 14:10:00,90.53,90.75,90.47,90.58,137750.0,80.613,80.8089,80.5596,80.6575,137750.0
2015-10-06 14:20:00,90.58,90.59,90.35,90.48,40470.0,80.6575,80.6664,80.4527,80.5685,40470.0
2015-10-06 14:30:00,90.48,90.63,90.44,90.61,61197.0,80.5685,80.702,80.5329,80.6842,61197.0
2015-10-06 14:40:00,90.6,90.62,90.44,90.53,98518.0,80.6753,80.6931,80.5329,80.613,98518.0
2015-10-06 14:50:00,90.54,90.61,90.2,90.22,40261.0,80.6219,80.6842,80.3191,80.337,40261.0
2015-10-06 15:00:00,90.21,90.27,90.06,90.17,56911.0,80.328,80.3815,80.1945,80.2924,56911.0
2015-10-06 15:10:00,90.18,90.19,89.93,90.0,103755.0,80.3013,80.3102,80.0787,80.1411,103755.0
2015-10-06 15:20:00,89.99,90.21,89.97,90.2,118887.0,80.1321,80.328,80.1143,80.3191,118887.0
2015-10-06 15:30:00,90.2,90.32,90.04,90.1,122128.0,80.3191,80.426,80.1767,80.2301,122128.0
2015-10-06 15:40:00,90.09,90.31,90.06,90.22,109419.0,80.2212,80.4171,80.1945,80.337,109419.0
2015-10-06 15:50:00,90.21,90.39,90.12,90.31,304422.0,80.328,80.4883,80.2479,80.4171,304422.0
2015-10-07 09:30:00,89.58,89.62,88.81,89.19,165919.0,79.7671,79.8027,79.0814,79.4198,165919.0
2015-10-07 09:40:00,89.2,90.08,89.2,89.98,64092.0,79.4287,80.2123,79.4287,80.1232,64092.0
2015-10-07 09:50:00,89.93,90.26,89.93,90.11,30469.0,80.0787,80.3726,80.0787,80.239,30469.0
2015-10-07 10:00:00,90.15,90.18,89.48,89.52,91739.0,80.2746,80.3013,79.678,79.7136,91739.0
2015-10-07 10:10:00,89.55,90.12,89.47,90.02,43700.0,79.7403,80.2479,79.6691,80.1589,43700.0
2015-10-07 10:20:00,89.95,90.11,89.68,89.92,32187.0,80.0965,80.239,79.8561,80.0698,32187.0
2015-10-07 10:30:00,89.87,90.54,89.87,90.06,93449.0,80.0253,80.6219,80.0253,80.1945,93449.0
2015-10-07 10:40:00,90.04,90.11,89.75,89.75,99510.0,80.1767,80.239,79.9184,79.9184,99510.0
2015-10-07 10:50:00,89.77,89.85,89.57,89.59,15389.0,79.9362,80.0075,79.7582,79.776,15389.0
2015-10-07 11:00:00,89.57,89.57,89.1,89.28,46239.0,79.7582,79.7582,79.3396,79.4999,46239.0
2015-10-07 11:10:00,89.28,89.28,88.72,89.04,78449.0,79.4999,79.4999,79.0013,79.2862,78449.0
2015-10-07 11:20:00,89.04,89.16,88.75,88.85,59586.0,79.2862,79.3931,79.028,79.117,59586.0
2015-10-07 11:30:00,88.86,89.3,88.86,89.07,30197.0,79.1259,79.5177,79.1259,79.3129,30197.0
2015-10-07 11:40:00,89.11,89.36,89.01,89.31,57355.0,79.3485,79.5712,79.2595,79.5266,57355.0
2015-10-07 11:50:00,89.32,90.1,89.32,90.09,43701.0,79.5355,80.2301,79.5355,80.2212,43701.0
2015-10-07 12:00:00,90.11,90.23,90.01,90.04,35380.0,80.239,80.3459,80.15,80.1767,35380.0
2015-10-07 12:10:00,90.02,90.31,89.94,90.31,19415.0,80.1589,80.4171,80.0876,80.4171,19415.0
2015-10-07 12:20:00,90.31,90.4,89.97,90.02,49586.0,80.4171,80.4972,80.1143,80.1589,49586.0
2015-10-07 12:30:00,90.05,90.1,89.97,90.06,26474.0,80.1856,80.2301,80.1143,80.1945,26474.0
2015-10-07 12:40:00,90.07,90.34,90.03,90.2,23282.0,80.2034,80.4438,80.1678,80.3191,23282.0
2015-10-07 12:50:00,90.2,90.4,90.07,90.24,16063.0,80.3191,80.4972,80.2034,80.3548,16063.0
2015-10-07 13:00:00,90.2,90.25,90.0,90.09,20501.0,80.3191,80.3637,80.1411,80.2212,20501.0
2015-10-07 13:10:00,90.21,90.3,90.07,90.07,11655.0,80.328,80.4082,80.2034,80.2034,11655.0
2015-10-07 13:20:00,90.08,90.43,90.06,90.28,16251.0,80.2123,80.5239,80.1945,80.3904,16251.0
2015-10-07 13:30:00,90.33,90.68,90.33,90.57,29500.0,80.4349,80.7466,80.4349,80.6486,29500.0
2015-10-07 13:40:00,90.59,90.64,90.5,90.56,44407.0,80.6664,80.7109,80.5863,80.6397,44407.0
2015-10-07 13:50:00,90.53,90.88,90.53,90.72,48680.0,80.613,80.9247,80.613,80.7822,48680.0
2015-10-07 14:00:00,90.69,91.16,90.69,90.96,19553.0,80.7555,81.174,80.7555,80.9959,19553.0
2015-10-07 14:10:00,90.95,90.96,90.73,90.73,20456.0,80.987,80.9959,80.7911,80.7911,20456.0
2015-10-07 14:20:00,90.77,90.77,90.51,90.69,20255.0,80.8267,80.8267,80.5952,80.7555,20255.0
2015-10-07 14:30:00,90.7,90.86,90.43,90.6,29976.0,80.7644,80.9068,80.5239,80.6753,29976.0
2015-10-07 14:40:00,90.56,90.81,90.46,90.48,17865.0,80.6397,80.8623,80.5507,80.5685,17865.0
2015-10-07 14:50:00,90.52,90.55,90.3,90.41,27500.0,80.6041,80.6308,80.4082,80.5061,27500.0
2015-10-07 15:00:00,90.39,90.47,90.23,90.34,47619.0,80.4883,80.5596,80.3459,80.4438,47619.0
2015-10-07 15:10:00,90.35,90.95,90.35,90.84,34123.0,80.4527,80.987,80.4527,80.889,34123.0
2015-10-07 15:20:00,90.91,90.91,90.74,90.81,27027.0,80.9514,80.9514,80.8,80.8623,27027.0
2015-10-07 15:30:00,90.84,90.93,90.72,90.83,42054.0,80.889,80.9692,80.7822,80.8801,42054.0
2015-10-07 15:40:00,90.82,91.11,90.8,90.99,95177.0,80.8712,81.1295,80.8534,81.0226,95177.0
2015-10-07 15:50:00,91.01,91.09,90.97,91.06,89855.0,81.0404,81.1116,81.0048,81.0849,89855.0
2015-10-08 09:30:00,90.52,91.14,90.52,90.73,29955.0,80.6041,81.1562,80.6041,80.7911,29955.0
2015-10-08 09:40:00,90.78,91.12,90.63,90.87,10911.0,80.8356,81.1384,80.702,80.9157,10911.0
2015-10-08 09:50:00,90.86,91.48,90.86,91.46,19897.0,80.9068,81.4589,80.9068,81.4411,19897.0
2015-10-08 10:00:00,91.35,91.61,91.27,91.56,21798.0,81.3432,81.5747,81.2719,81.5302,21798.0
2015-10-08 10:10:00,91.6,91.65,91.5,91.54,20816.0,81.5658,81.6103,81.4767,81.5124,20816.0
2015-10-08 10:20:00,91.54,91.64,91.39,91.5,26436.0,81.5124,81.6014,81.3788,81.4767,26436.0
2015-10-08 10:30:00,91.5,92.01,91.45,91.87,37684.0,81.4767,81.9309,81.4322,81.8062,37684.0
2015-10-08 10:40:00,91.92,91.97,91.51,91.81,51835.0,81.8507,81.8953,81.4856,81.7528,51835.0
2015-10-08 10:50:00,91.77,91.81,91.55,91.67,16171.0,81.7172,81.7528,81.5213,81.6281,16171.0
2015-10-08 11:00:00,91.65,91.75,91.53,91.63,34137.0,81.6103,81.6993,81.5034,81.5925,34137.0
2015-10-08 11:10:00,91.6,91.64,91.51,91.53,21578.0,81.5658,81.6014,81.4856,81.5034,21578.0
2015-10-08 11:20:00,91.51,91.65,91.17,91.17,58295.0,81.4856,81.6103,81.1829,81.1829,58295.0
2015-10-08 11:30:00,91.21,91.29,91.09,91.09,18563.0,81.2185,81.2897,81.1116,81.1116,18563.0
2015-10-08 11:40:00,91.08,91.15,91.06,91.11,10310.0,81.1027,81.1651,81.0849,81.1295,10310.0
2015-10-08 11:50:00,91.11,91.15,90.8,90.86,42318.0,81.1295,81.1651,80.8534,80.9068,42318.0
2015-10-08 12:00:00,90.86,90.98,90.7,90.8,21260.0,80.9068,81.0137,80.7644,80.8534,21260.0
2015-10-08 12:10:00,90.77,90.87,90.77,90.84,18651.0,80.8267,80.9157,80.8267,80.889,18651.0
2015-10-08 12:20:00,90.86,90.88,90.55,90.6,28232.0,80.9068,80.9247,80.6308,80.6753,28232.0
2015-10-08 12:30:00,90.58,90.71,90.58,90.71,7613.0,80.6575,80.7733,80.6575,80.7733,7613.0
2015-10-08 12:40:00,90.72,90.8,90.29,90.36,23257.0,80.7822,80.8534,80.3993,80.4616,23257.0
2015-10-08 12:50:00,90.33,90.73,90.32,90.67,21025.0,80.4349,80.7911,80.426,80.7377,21025.0
2015-10-08 13:00:00,90.64,90.82,90.64,90.71,19200.0,80.7109,80.8712,80.7109,80.7733,19200.0
2015-10-08 13:10:00,90.71,90.71,90.56,90.66,13900.0,80.7733,80.7733,80.6397,80.7288,13900.0
2015-10-08 13:20:00,90.67,90.68,90.45,90.45,26382.0,80.7377,80.7466,80.5418,80.5418,26382.0
2015-10-08 13:30:00,90.5,90.51,90.33,90.35,13570.0,80.5863,80.5952,80.4349,80.4527,13570.0
2015-10-08 13:40:00,90.34,90.39,90.08,90.08,25795.0,80.4438,80.4883,80.2123,80.2123,25795.0
2015-10-08 13:50:00,90.08,90.38,90.06,90.36,18970.0,80.2123,80.4794,80.1945,80.4616,18970.0
2015-10-08 14:00:00,90.36,90.79,90.19,90.37,54251.0,80.4616,80.8445,80.3102,80.4705,54251.0
2015-10-08 14:10:00,90.37,90.68,90.37,90.59,37699.0,80.4705,80.7466,80.4705,80.6664,37699.0
2015-10-08 14:20:00,90.58,90.71,90.45,90.68,14720.0,80.6575,80.7733,80.5418,80.7466,14720.0
2015-10-08 14:30:00,90.72,91.23,90.68,91.17,31757.0,80.7822,81.2363,80.7466,81.1829,31757.0
2015-10-08 14:40:00,91.18,91.4,91.18,91.26,23748.0,81.1918,81.3877,81.1918,81.263,23748.0
2015-10-08 14:50:00,91.26,91.46,91.2,91.44,23796.0,81.263,81.4411,81.2096,81.4233,23796.0
2015-10-08 15:00:00,91.42,91.73,91.38,91.65,16191.0,81.4055,81.6815,81.3699,81.6103,16191.0
2015-10-08 15:10:00,91.65,91.99,91.65,91.93,21329.0,81.6103,81.9131,81.6103,81.8596,21329.0
2015-10-08 15:20:00,91.93,92.04,91.74,91.8,25972.0,81.8596,81.9576,81.6904,81.7439,25972.0
2015-10-08 15:30:00,91.83,91.86,91.64,91.66,50527.0,81.7706,81.7973,81.6014,81.6192,50527.0
2015-10-08 15:40:00,91.66,91.95,91.66,91.91,49082.0,81.6192,81.8774,81.6192,81.8418,49082.0
2015-10-08 15:50:00,91.88,92.0,91.83,91.91,130224.0,81.8151,81.922,81.7706,81.8418,130224.0
2015-10-09 09:30:00,90.96,91.39,90.93,91.24,64303.0,80.9959,81.3788,80.9692,81.2452,64303.0
2015-10-09 09:40:00,91.23,91.6,91.13,91.41,48000.0,81.2363,81.5658,81.1473,81.3966,48000.0
2015-10-09 09:50:00,91.42,91.49,91.0,91.2,24617.0,81.4055,81.4678,81.0315,81.2096,24617.0
2015-10-09 10:00:00,91.21,91.26,90.86,90.98,67822.0,81.2185,81.263,80.9068,81.0137,67822.0
2015-10-09 10:10:00,90.94,91.05,90.62,91.0,73465.0,80.9781,81.076,80.6931,81.0315,73465.0
2015-10-09 10:20:00,91.0,91.32,90.99,91.24,58456.0,81.0315,81.3165,81.0226,81.2452,58456.0
2015-10-09 10:30:00,91.25,91.68,91.24,91.6,36869.0,81.2541,81.637,81.2452,81.5658,36869.0
2015-10-09 10:40:00,91.61,91.8,91.52,91.58,18710.0,81.5747,81.7439,81.4945,81.548,18710.0
2015-10-09 10:50:00,91.57,92.04,91.52,92.02,13165.0,81.5391,81.9576,81.4945,81.9398,13165.0
2015-10-09 11:00:00,91.99,92.2,91.99,92.12,11501.0,81.9131,82.1001,81.9131,82.0288,11501.0
2015-10-09 11:10:00,92.1,92.15,91.83,91.93,20311.0,82.011,82.0555,81.7706,81.8596,20311.0
2015-10-09 11:20:00,91.96,92.01,91.62,91.8,19950.0,81.8863,81.9309,81.5836,81.7439,19950.0
2015-10-09 11:30:00,91.78,91.89,91.61,91.7,12520.0,81.7261,81.824,81.5747,81.6548,12520.0
2015-10-09 11:40:00,91.66,91.7,91.43,91.5,18700.0,81.6192,81.6548,81.4144,81.4767,18700.0
2015-10-09 11:50:00,91.51,91.62,91.42,91.56,13998.0,81.4856,81.5836,81.4055,81.5302,13998.0
2015-10-09 12:00:00,91.58,91.73,91.56,91.63,14610.0,81.548,81.6815,81.5302,81.5925,14610.0
2015-10-09 12:10:00,91.61,91.66,91.42,91.49,10037.0,81.5747,81.6192,81.4055,81.4678,10037.0
2015-10-09 12:20:00,91.45,91.62,91.36,91.62,13390.0,81.4322,81.5836,81.3521,81.5836,13390.0
2015-10-09 12:30:00,91.7,91.7,91.45,91.59,7778.0,81.6548,81.6548,81.4322,81.5569,7778.0
2015-10-09 12:40:00,91.6,91.69,91.42,91.69,9901.0,81.5658,81.6459,81.4055,81.6459,9901.0
2015-10-09 12:50:00,91.75,91.84,91.67,91.74,11898.0,81.6993,81.7795,81.6281,81.6904,11898.0
2015-10-09 13:00:00,91.76,91.86,91.63,91.63,8176.0,81.7083,81.7973,81.5925,81.5925,8176.0
2015-10-09 13:10:00,91.6,91.63,91.45,91.57,9529.0,81.5658,81.5925,81.4322,81.5391,9529.0
2015-10-09 13:20:00,91.57,91.62,91.49,91.51,10584.0,81.5391,81.5836,81.4678,81.4856,10584.0
2015-10-09 13:30:00,91.51,91.54,91.39,91.5,9789.0,81.4856,81.5124,81.3788,81.4767,9789.0
2015-10-09 13:40:00,91.46,91.54,91.41,91.49,18765.0,81.4411,81.5124,81.3966,81.4678,18765.0
2015-10-09 13:50:00,91.49,91.5,91.38,91.41,15820.0,81.4678,81.4767,81.3699,81.3966,15820.0
2015-10-09 14:00:00,91.42,91.48,91.35,91.35,11435.0,81.4055,81.4589,81.3432,81.3432,11435.0
2015-10-09 14:10:00,91.4,91.46,91.39,91.4,8971.0,81.3877,81.4411,81.3788,81.3877,8971.0
2015-10-09 14:20:00,91.41,91.5,91.34,91.48,31663.0,81.3966,81.4767,81.3343,81.4589,31663.0
2015-10-09 14:30:00,91.47,91.54,91.39,91.53,9888.0,81.45,81.5124,81.3788,81.5034,9888.0
2015-10-09 14:40:00,91.52,91.63,91.49,91.63,14281.0,81.4945,81.5925,81.4678,81.5925,14281.0
2015-10-09 14:50:00,91.65,91.88,91.63,91.86,15377.0,81.6103,81.8151,81.5925,81.7973,15377.0
2015-10-09 15:00:00,91.87,92.18,91.82,92.17,37778.0,81.8062,82.0822,81.7617,82.0733,37778.0
2015-10-09 15:10:00,92.19,92.19,91.97,92.03,53410.0,82.0912,82.0912,81.8953,81.9487,53410.0
2015-10-09 15:20:00,92.03,92.3,92.03,92.26,56679.0,81.9487,82.1891,81.9487,82.1535,56679.0
2015-10-09 15:30:00,92.24,92.42,92.22,92.28,62965.0,82.1357,82.296,82.1179,82.1713,62965.0
2015-10-09 15:40:00,92.27,92.49,92.25,92.45,81523.0,82.1624,82.3583,82.1446,82.3227,81523.0
2015-10-09 15:50:00,92.46,92.56,92.37,92.51,186752.0,82.3316,82.4206,82.2514,82.3761,186752.0
2015-10-12 09:30:00,91.97,92.14,91.75,92.11,69711.0,81.8953,82.0466,81.6993,82.0199,69711.0
2015-10-12 09:40:00,92.16,92.6,92.15,92.36,30188.0,82.0644,82.4562,82.0555,82.2425,30188.0
2015-10-12 09:50:00,92.41,92.43,92.21,92.3,27991.0,82.2871,82.3049,82.109,82.1891,27991.0
2015-10-12 10:00:00,92.31,92.34,91.82,91.88,32014.0,82.198,82.2247,81.7617,81.8151,32014.0
2015-10-12 10:10:00,91.85,91.94,91.7,91.72,49003.0,81.7884,81.8685,81.6548,81.6726,49003.0
2015-10-12 10:20:00,91.75,92.08,91.73,92.08,36742.0,81.6993,81.9932,81.6815,81.9932,36742.0
2015-10-12 10:30:00,92.12,92.25,92.09,92.25,24445.0,82.0288,82.1446,82.0021,82.1446,24445.0
2015-10-12 10:40:00,92.26,92.32,92.14,92.32,16017.0,82.1535,82.2069,82.0466,82.2069,16017.0
2015-10-12 10:50:00,92.33,92.41,92.21,92.24,13477.0,82.2158,82.2871,82.109,82.1357,13477.0
2015-10-12 11:00:00,92.25,92.5,92.25,92.49,23656.0,82.1446,82.3672,82.1446,82.3583,23656.0
2015-10-12 11:10:00,92.52,92.55,92.47,92.51,16382.0,82.385,82.4117,82.3405,82.3761,16382.0
2015-10-12 11:20:00,92.53,92.93,92.53,92.93,25503.0,82.3939,82.7501,82.3939,82.7501,25503.0
2015-10-12 11:30:00,92.95,92.98,92.69,92.8,15891.0,82.7679,82.7946,82.5364,82.6343,15891.0
2015-10-12 11:40:00,92.77,93.11,92.75,93.04,18548.0,82.6076,82.9104,82.5898,82.848,18548.0
2015-10-12 11:50:00,93.03,93.1,93.02,93.09,15149.0,82.8391,82.9015,82.8302,82.8926,15149.0
2015-10-12 12:00:00,93.1,93.21,93.09,93.2,14594.0,82.9015,82.9994,82.8926,82.9905,14594.0
2015-10-12 12:10:00,93.2,93.36,93.12,93.28,17848.0,82.9905,83.133,82.9193,83.0617,17848.0
2015-10-12 12:20:00,93.27,93.29,93.2,93.29,20113.0,83.0528,83.0707,82.9905,83.0707,20113.0
2015-10-12 12:30:00,93.3,93.32,93.25,93.31,13886.0,83.0796,83.0974,83.035,83.0885,13886.0
2015-10-12 12:40:00,93.3,93.3,93.15,93.16,16000.0,83.0796,83.0796,82.946,82.9549,16000.0
2015-10-12 12:50:00,93.17,93.2,92.98,93.05,23250.0,82.9638,82.9905,82.7946,82.8569,23250.0
2015-10-12 13:00:00,93.06,93.17,93.06,93.16,11027.0,82.8658,82.9638,82.8658,82.9549,11027.0
2015-10-12 13:10:00,93.16,93.27,93.13,93.26,8400.0,82.9549,83.0528,82.9282,83.0439,8400.0
2015-10-12 13:20:00,93.25,93.36,93.21,93.3,18280.0,83.035,83.133,82.9994,83.0796,18280.0
2015-10-12 13:30:00,93.3,93.32,93.18,93.23,17567.0,83.0796,83.0974,82.9727,83.0172,17567.0
2015-10-12 13:40:00,93.26,93.3,93.22,93.28,20801.0,83.0439,83.0796,83.0083,83.0617,20801.0
2015-10-12 13:50:00,93.3,93.35,93.25,93.25,10162.0,83.0796,83.1241,83.035,83.035,10162.0
2015-10-12 14:00:00,93.26,93.35,93.24,93.34,10885.0,83.0439,83.1241,83.0261,83.1152,10885.0
2015-10-12 14:10:00,93.33,93.38,93.3,93.3,12196.0,83.1063,83.1508,83.0796,83.0796,12196.0
2015-10-12 14:20:00,93.3,93.36,93.3,93.33,15428.0,83.0796,83.133,83.0796,83.1063,15428.0
2015-10-12 14:30:00,93.34,93.39,93.3,93.34,25806.0,83.1152,83.1597,83.0796,83.1152,25806.0
2015-10-12 14:40:00,93.35,93.53,93.34,93.53,43333.0,83.1241,83.2844,83.1152,83.2844,43333.0
2015-10-12 14:50:00,93.53,93.64,93.51,93.51,16565.0,83.2844,83.3823,83.2666,83.2666,16565.0
2015-10-12 15:00:00,93.51,93.54,93.42,93.45,27166.0,83.2666,83.2933,83.1864,83.2131,27166.0
2015-10-12 15:10:00,93.45,93.53,93.29,93.32,29078.0,83.2131,83.2844,83.0707,83.0974,29078.0
2015-10-12 15:20:00,93.33,93.44,93.31,93.36,25174.0,83.1063,83.2042,83.0885,83.133,25174.0
2015-10-12 15:30:00,93.36,93.38,93.32,93.34,41442.0,83.133,83.1508,83.0974,83.1152,41442.0
2015-10-12 15:40:00,93.34,93.35,93.02,93.07,61049.0,83.1152,83.1241,82.8302,82.8748,61049.0
2015-10-12 15:50:00,93.08,93.1,92.89,92.9,177428.0,82.8837,82.9015,82.7145,82.7234,177428.0
2015-10-13 09:30:00,92.2,92.86,92.2,92.86,52910.0,82.1001,82.6878,82.1001,82.6878,52910.0
2015-10-13 09:40:00,92.85,93.09,92.83,92.84,13852.0,82.6789,82.8926,82.661,82.6699,13852.0
2015-10-13 09:50:00,92.84,93.11,92.7,93.11,34693.0,82.6699,82.9104,82.5453,82.9104,34693.0
2015-10-13 10:00:00,93.11,93.31,92.85,93.3,15304.0,82.9104,83.0885,82.6789,83.0796,15304.0
2015-10-13 10:10:00,93.3,93.46,93.18,93.3,24415.0,83.0796,83.222,82.9727,83.0796,24415.0
2015-10-13 10:20:00,93.33,93.47,93.12,93.47,32022.0,83.1063,83.2309,82.9193,83.2309,32022.0
2015-10-13 10:30:00,93.46,93.61,93.06,93.07,26383.0,83.222,83.3556,82.8658,82.8748,26383.0
2015-10-13 10:40:00,93.05,93.21,92.96,92.99,34635.0,82.8569,82.9994,82.7768,82.8035,34635.0
2015-10-13 10:50:00,92.99,93.25,92.99,93.22,21042.0,82.8035,83.035,82.8035,83.0083,21042.0
2015-10-13 11:00:00,93.22,93.23,93.05,93.09,24945.0,83.0083,83.0172,82.8569,82.8926,24945.0
2015-10-13 11:10:00,93.06,93.14,92.97,92.97,22954.0,82.8658,82.9371,82.7857,82.7857,22954.0
2015-10-13 11:20:00,93.0,93.09,92.76,92.77,20140.0,82.8124,82.8926,82.5987,82.6076,20140.0
2015-10-13 11:30:00,92.77,92.88,92.75,92.87,22700.0,82.6076,82.7056,82.5898,82.6967,22700.0
2015-10-13 11:40:00,92.87,92.96,92.72,92.77,20813.0,82.6967,82.7768,82.5631,82.6076,20813.0
2015-10-13 11:50:00,92.74,92.83,92.65,92.81,8628.0,82.5809,82.661,82.5008,82.6432,8628.0
2015-10-13 12:00:00,92.81,92.86,92.7,92.77,18982.0,82.6432,82.6878,82.5453,82.6076,18982.0
2015-10-13 12:10:00,92.75,92.85,92.7,92.77,13230.0,82.5898,82.6789,82.5453,82.6076,13230.0
2015-10-13 12:20:00,92.78,92.85,92.72,92.74,13128.0,82.6165,82.6789,82.5631,82.5809,13128.0
2015-10-13 12:30:00,92.71,92.79,92.7,92.79,11100.0,82.5542,82.6254,82.5453,82.6254,11100.0
2015-10-13 12:40:00,92.78,92.8,92.51,92.54,10861.0,82.6165,82.6343,82.3761,82.4028,10861.0
2015-10-13 12:50:00,92.52,92.62,92.52,92.53,16034.0,82.385,82.474,82.385,82.3939,16034.0
2015-10-13 13:00:00,92.5,92.57,92.47,92.51,25248.0,82.3672,82.4295,82.3405,82.3761,25248.0
2015-10-13 13:10:00,92.51,92.69,92.5,92.69,4327.0,82.3761,82.5364,82.3672,82.5364,4327.0
2015-10-13 13:20:00,92.67,92.67,92.51,92.55,12099.0,82.5186,82.5186,82.3761,82.4117,12099.0
2015-10-13 13:30:00,92.57,92.58,92.18,92.3,21242.0,82.4295,82.4384,82.0822,82.1891,21242.0
2015-10-13 13:40:00,92.29,92.5,92.28,92.5,11431.0,82.1802,82.3672,82.1713,82.3672,11431.0
2015-10-13 13:50:00,92.48,92.5,92.37,92.4,7097.0,82.3494,82.3672,82.2514,82.2781,7097.0
2015-10-13 14:00:00,92.35,92.39,92.28,92.36,17337.0,82.2336,82.2692,82.1713,82.2425,17337.0
2015-10-13 14:10:00,92.34,92.35,92.29,92.32,11272.0,82.2247,82.2336,82.1802,82.2069,11272.0
2015-10-13 14:20:00,92.32,92.33,92.25,92.27,11030.0,82.2069,82.2158,82.1446,82.1624,11030.0
2015-10-13 14:30:00,92.27,92.36,92.18,92.29,10554.0,82.1624,82.2425,82.0822,82.1802,10554.0
2015-10-13 14:40:00,92.27,92.41,92.23,92.41,16299.0,82.1624,82.2871,82.1268,82.2871,16299.0
2015-10-13 14:50:00,92.4,92.41,92.27,92.33,12752.0,82.2781,82.2871,82.1624,82.2158,12752.0
2015-10-13 15:00:00,92.31,92.31,92.09,92.15,14236.0,82.198,82.198,82.0021,82.0555,14236.0
2015-10-13 15:10:00,92.11,92.15,91.89,91.9,19706.0,82.0199,82.0555,81.824,81.8329,19706.0
2015-10-13 15:20:00,91.91,91.91,91.66,91.74,32423.0,81.8418,81.8418,81.6192,81.6904,32423.0
2015-10-13 15:30:00,91.75,91.85,91.58,91.59,37616.0,81.6993,81.7884,81.548,81.5569,37616.0
2015-10-13 15:40:00,91.6,91.7,91.5,91.66,48577.0,81.5658,81.6548,81.4767,81.6192,48577.0
2015-10-13 15:50:00,91.65,91.86,91.58,91.78,110655.0,81.6103,81.7973,81.548,81.7261,110655.0
2015-10-14 09:30:00,91.4,91.47,90.88,90.93,103349.0,81.3877,81.45,80.9247,80.9692,103349.0
2015-10-14 09:40:00,90.97,91.19,90.67,90.88,47450.0,81.0048,81.2007,80.7377,80.9247,47450.0
2015-10-14 09:50:00,90.9,90.91,90.7,90.79,40430.0,80.9425,80.9514,80.7644,80.8445,40430.0
2015-10-14 10:00:00,90.72,90.76,90.47,90.5,29796.0,80.7822,80.8178,80.5596,80.5863,29796.0
2015-10-14 10:10:00,90.5,90.5,89.94,89.99,41078.0,80.5863,80.5863,80.0876,80.1321,41078.0
2015-10-14 10:20:00,90.0,90.0,89.74,89.85,26202.0,80.1411,80.1411,79.9095,80.0075,26202.0
2015-10-14 10:30:00,89.83,89.83,89.64,89.77,40748.0,79.9897,79.9897,79.8205,79.9362,40748.0
2015-10-14 10:40:00,89.77,89.92,89.53,89.61,43368.0,79.9362,80.0698,79.7225,79.7938,43368.0
2015-10-14 10:50:00,89.59,89.75,89.47,89.47,40756.0,79.776,79.9184,79.6691,79.6691,40756.0
2015-10-14 11:00:00,89.46,89.53,89.2,89.25,57913.0,79.6602,79.7225,79.4287,79.4732,57913.0
2015-10-14 11:10:00,89.26,89.26,88.95,88.95,41188.0,79.4821,79.4821,79.2061,79.2061,41188.0
2015-10-14 11:20:00,88.95,88.95,88.87,88.95,42826.0,79.2061,79.2061,79.1348,79.2061,42826.0
2015-10-14 11:30:00,88.93,89.12,88.89,89.09,28362.0,79.1883,79.3575,79.1526,79.3307,28362.0
2015-10-14 11:40:00,89.09,89.21,88.96,88.98,36894.0,79.3307,79.4376,79.215,79.2328,36894.0
2015-10-14 11:50:00,89.01,89.09,88.91,89.0,20759.0,79.2595,79.3307,79.1705,79.2506,20759.0
2015-10-14 12:00:00,89.0,89.0,88.55,88.55,25596.0,79.2506,79.2506,78.8499,78.8499,25596.0
2015-10-14 12:10:00,88.55,88.62,88.23,88.42,94002.0,78.8499,78.9122,78.5649,78.7341,94002.0
2015-10-14 12:20:00,88.4,88.65,88.4,88.6,20127.0,78.7163,78.9389,78.7163,78.8944,20127.0
2015-10-14 12:30:00,88.61,88.75,88.57,88.73,67249.0,78.9033,79.028,78.8677,79.0102,67249.0
2015-10-14 12:40:00,88.74,88.85,88.71,88.81,42060.0,79.0191,79.117,78.9924,79.0814,42060.0
2015-10-14 12:50:00,88.83,88.85,88.77,88.83,33093.0,79.0992,79.117,79.0458,79.0992,33093.0
2015-10-14 13:00:00,88.84,88.85,88.6,88.7,24007.0,79.1081,79.117,78.8944,78.9835,24007.0
2015-10-14 13:10:00,88.69,88.75,88.63,88.7,22188.0,78.9746,79.028,78.9211,78.9835,22188.0
2015-10-14 13:20:00,88.73,88.75,88.57,88.69,13455.0,79.0102,79.028,78.8677,78.9746,13455.0
2015-10-14 13:30:00,88.69,88.69,88.56,88.58,45785.0,78.9746,78.9746,78.8588,78.8766,45785.0
2015-10-14 13:40:00,88.57,88.6,88.53,88.59,16833.0,78.8677,78.8944,78.8321,78.8855,16833.0
2015-10-14 13:50:00,88.58,88.6,88.51,88.56,31207.0,78.8766,78.8944,78.8143,78.8588,31207.0
2015-10-14 14:00:00,88.56,88.6,88.2,88.27,68479.0,78.8588,78.8944,78.5382,78.6006,68479.0
2015-10-14 14:10:00,88.27,88.42,88.21,88.31,31544.0,78.6006,78.7341,78.5471,78.6362,31544.0
2015-10-14 14:20:00,88.31,88.48,88.04,88.09,38913.0,78.6362,78.7876,78.3958,78.4403,38913.0
2015-10-14 14:30:00,88.09,88.28,87.93,87.99,79734.0,78.4403,78.6095,78.2978,78.3512,79734.0
2015-10-14 14:40:00,87.97,87.98,87.87,87.89,31135.0,78.3334,78.3423,78.2444,78.2622,31135.0
2015-10-14 14:50:00,87.9,87.92,87.67,87.74,55315.0,78.2711,78.2889,78.0663,78.1286,55315.0
2015-10-14 15:00:00,87.74,87.95,87.68,87.92,106777.0,78.1286,78.3156,78.0752,78.2889,106777.0
2015-10-14 15:10:00,87.93,87.94,87.66,87.66,68785.0,78.2978,78.3067,78.0574,78.0574,68785.0
2015-10-14 15:20:00,87.64,87.65,87.42,87.6,103893.0,78.0396,78.0485,77.8437,78.004,103893.0
2015-10-14 15:30:00,87.62,87.71,87.46,87.61,107241.0,78.0218,78.1019,77.8793,78.0129,107241.0
2015-10-14 15:40:00,87.61,87.61,87.23,87.27,159224.0,78.0129,78.0129,77.6745,77.7101,159224.0
2015-10-14 15:50:00,87.27,87.32,87.08,87.09,393842.0,77.7101,77.7546,77.5409,77.5498,393842.0
2015-10-15 09:30:00,88.08,88.47,87.56,88.42,169414.0,78.4314,78.7787,77.9683,78.7341,169414.0
2015-10-15 09:40:00,88.4,88.98,88.25,88.66,55516.0,78.7163,79.2328,78.5828,78.9478,55516.0
2015-10-15 09:50:00,88.65,88.86,88.45,88.86,49985.0,78.9389,79.1259,78.7608,79.1259,49985.0
2015-10-15 10:00:00,88.84,89.07,88.68,88.88,92234.0,79.1081,79.3129,78.9656,79.1437,92234.0
2015-10-15 10:10:00,88.88,89.5,88.84,89.28,79768.0,79.1437,79.6958,79.1081,79.4999,79768.0
2015-10-15 10:20:00,89.29,89.82,89.29,89.48,111653.0,79.5088,79.9808,79.5088,79.678,111653.0
2015-10-15 10:30:00,89.49,90.07,89.32,90.0,36288.0,79.6869,80.2034,79.5355,80.1411,36288.0
2015-10-15 10:40:00,89.99,90.69,89.99,90.65,66226.0,80.1321,80.7555,80.1321,80.7198,66226.0
2015-10-15 10:50:00,90.67,90.74,90.22,90.32,80852.0,80.7377,80.8,80.337,80.426,80852.0
2015-10-15 11:00:00,90.26,90.54,90.23,90.54,25632.0,80.3726,80.6219,80.3459,80.6219,25632.0
2015-10-15 11:10:00,90.52,90.54,90.0,90.13,36490.0,80.6041,80.6219,80.1411,80.2568,36490.0
2015-10-15 11:20:00,90.13,90.22,90.05,90.22,47273.0,80.2568,80.337,80.1856,80.337,47273.0
2015-10-15 11:30:00,90.22,90.35,90.11,90.2,13715.0,80.337,80.4527,80.239,80.3191,13715.0
2015-10-15 11:40:00,90.17,90.23,89.88,89.88,30749.0,80.2924,80.3459,80.0342,80.0342,30749.0
2015-10-15 11:50:00,89.89,89.89,89.32,89.46,35785.0,80.0431,80.0431,79.5355,79.6602,35785.0
2015-10-15 12:00:00,89.47,89.67,89.47,89.63,34123.0,79.6691,79.8472,79.6691,79.8116,34123.0
2015-10-15 12:10:00,89.63,90.07,89.57,90.07,11191.0,79.8116,80.2034,79.7582,80.2034,11191.0
2015-10-15 12:20:00,90.07,90.12,89.83,89.86,23351.0,80.2034,80.2479,79.9897,80.0164,23351.0
2015-10-15 12:30:00,89.86,89.92,89.79,89.9,15386.0,80.0164,80.0698,79.9541,80.052,15386.0
2015-10-15 12:40:00,89.9,89.92,89.73,89.8,23953.0,80.052,80.0698,79.9006,79.963,23953.0
2015-10-15 12:50:00,89.8,89.98,89.72,89.93,42445.0,79.963,80.1232,79.8917,80.0787,42445.0
2015-10-15 13:00:00,89.93,90.27,89.87,90.16,16156.0,80.0787,80.3815,80.0253,80.2835,16156.0
2015-10-15 13:10:00,90.2,90.32,90.0,90.18,32574.0,80.3191,80.426,80.1411,80.3013,32574.0
2015-10-15 13:20:00,90.07,90.27,90.0,90.17,23153.0,80.2034,80.3815,80.1411,80.2924,23153.0
2015-10-15 13:30:00,90.15,90.42,90.02,90.37,39865.0,80.2746,80.515,80.1589,80.4705,39865.0
2015-10-15 13:40:00,90.34,90.44,90.26,90.28,12637.0,80.4438,80.5329,80.3726,80.3904,12637.0
2015-10-15 13:50:00,90.29,90.59,90.29,90.54,28915.0,80.3993,80.6664,80.3993,80.6219,28915.0
2015-10-15 14:00:00,90.53,90.67,90.49,90.59,49590.0,80.613,80.7377,80.5774,80.6664,49590.0
2015-10-15 14:10:00,90.58,90.76,90.53,90.68,73291.0,80.6575,80.8178,80.613,80.7466,73291.0
2015-10-15 14:20:00,90.7,90.77,90.59,90.65,36832.0,80.7644,80.8267,80.6664,80.7198,36832.0
2015-10-15 14:30:00,90.65,90.77,90.61,90.73,50702.0,80.7198,80.8267,80.6842,80.7911,50702.0
2015-10-15 14:40:00,90.73,90.9,90.7,90.81,60913.0,80.7911,80.9425,80.7644,80.8623,60913.0
2015-10-15 14:50:00,90.83,90.98,90.73,90.96,46341.0,80.8801,81.0137,80.7911,80.9959,46341.0
2015-10-15 15:00:00,90.95,91.23,90.86,90.91,61685.0,80.987,81.2363,80.9068,80.9514,61685.0
2015-10-15 15:10:00,90.92,91.12,90.89,91.1,40746.0,80.9603,81.1384,80.9336,81.1206,40746.0
2015-10-15 15:20:00,91.11,91.24,90.99,91.24,123672.0,81.1295,81.2452,81.0226,81.2452,123672.0
2015-10-15 15:30:00,91.23,91.28,91.15,91.25,46440.0,81.2363,81.2808,81.1651,81.2541,46440.0
2015-10-15 15:40:00,91.25,91.34,91.14,91.25,94442.0,81.2541,81.3343,81.1562,81.2541,94442.0
2015-10-15 15:50:00,91.24,91.27,90.9,90.91,309353.0,81.2452,81.2719,80.9425,80.9514,309353.0
2015-10-16 09:30:00,91.14,92.0,91.07,92.0,137507.0,81.1562,81.922,81.0938,81.922,137507.0
2015-10-16 09:40:00,92.01,92.29,91.63,91.65,53217.0,81.9309,82.1802,81.5925,81.6103,53217.0
2015-10-16 09:50:00,91.62,91.73,91.48,91.59,50141.0,81.5836,81.6815,81.4589,81.5569,50141.0
2015-10-16 10:00:00,91.61,91.97,91.56,91.8,31056.0,81.5747,81.8953,81.5302,81.7439,31056.0
2015-10-16 10:10:00,91.87,92.0,91.73,91.73,42346.0,81.8062,81.922,81.6815,81.6815,42346.0
2015-10-16 10:20:00,91.74,92.03,91.74,91.94,57819.0,81.6904,81.9487,81.6904,81.8685,57819.0
2015-10-16 10:30:00,91.92,92.0,91.7,91.74,57565.0,81.8507,81.922,81.6548,81.6904,57565.0
2015-10-16 10:40:00,91.69,91.79,91.55,91.74,9294.0,81.6459,81.735,81.5213,81.6904,9294.0
2015-10-16 10:50:00,91.74,91.88,91.53,91.78,33942.0,81.6904,81.8151,81.5034,81.7261,33942.0
2015-10-16 11:00:00,91.82,92.14,91.78,92.07,34749.0,81.7617,82.0466,81.7261,81.9843,34749.0
2015-10-16 11:10:00,92.09,92.17,91.92,92.04,31255.0,82.0021,82.0733,81.8507,81.9576,31255.0
2015-10-16 11:20:00,92.05,92.1,91.75,91.94,37968.0,81.9665,82.011,81.6993,81.8685,37968.0
2015-10-16 11:30:00,91.96,92.01,91.57,91.81,54025.0,81.8863,81.9309,81.5391,81.7528,54025.0
2015-10-16 11:40:00,91.83,91.96,91.69,91.95,8427.0,81.7706,81.8863,81.6459,81.8774,8427.0
2015-10-16 11:50:00,91.94,92.17,91.94,92.09,10714.0,81.8685,82.0733,81.8685,82.0021,10714.0
2015-10-16 12:00:00,92.08,92.09,91.76,91.78,23368.0,81.9932,82.0021,81.7083,81.7261,23368.0
2015-10-16 12:10:00,91.75,91.8,91.51,91.59,8755.0,81.6993,81.7439,81.4856,81.5569,8755.0
2015-10-16 12:20:00,91.59,91.64,91.42,91.53,9000.0,81.5569,81.6014,81.4055,81.5034,9000.0
2015-10-16 12:30:00,91.52,91.63,91.51,91.63,6574.0,81.4945,81.5925,81.4856,81.5925,6574.0
2015-10-16 12:40:00,91.63,91.63,91.47,91.52,10519.0,81.5925,81.5925,81.45,81.4945,10519.0
2015-10-16 12:50:00,91.56,91.59,91.48,91.59,7804.0,81.5302,81.5569,81.4589,81.5569,7804.0
2015-10-16 13:00:00,91.58,91.58,91.28,91.28,17800.0,81.548,81.548,81.2808,81.2808,17800.0
2015-10-16 13:10:00,91.28,91.61,91.28,91.56,53487.0,81.2808,81.5747,81.2808,81.5302,53487.0
2015-10-16 13:20:00,91.54,91.79,91.4,91.52,32755.0,81.5124,81.735,81.3877,81.4945,32755.0
2015-10-16 13:30:00,91.54,91.78,91.47,91.78,21605.0,81.5124,81.7261,81.45,81.7261,21605.0
2015-10-16 13:40:00,91.8,91.81,91.57,91.61,15882.0,81.7439,81.7528,81.5391,81.5747,15882.0
2015-10-16 13:50:00,91.58,91.74,91.51,91.54,12200.0,81.548,81.6904,81.4856,81.5124,12200.0
2015-10-16 14:00:00,91.55,91.6,91.35,91.39,14345.0,81.5213,81.5658,81.3432,81.3788,14345.0
2015-10-16 14:10:00,91.42,91.71,91.39,91.61,14526.0,81.4055,81.6637,81.3788,81.5747,14526.0
2015-10-16 14:20:00,91.6,91.65,91.47,91.47,20196.0,81.5658,81.6103,81.45,81.45,20196.0
2015-10-16 14:30:00,91.48,91.51,91.26,91.38,21653.0,81.4589,81.4856,81.263,81.3699,21653.0
2015-10-16 14:40:00,91.39,91.51,91.31,91.34,29461.0,81.3788,81.4856,81.3075,81.3343,29461.0
2015-10-16 14:50:00,91.36,91.38,91.25,91.32,13176.0,81.3521,81.3699,81.2541,81.3165,13176.0
2015-10-16 15:00:00,91.29,91.45,91.29,91.38,8253.0,81.2897,81.4322,81.2897,81.3699,8253.0
2015-10-16 15:10:00,91.38,91.55,91.29,91.53,16097.0,81.3699,81.5213,81.2897,81.5034,16097.0
2015-10-16 15:20:00,91.54,91.63,91.5,91.56,19081.0,81.5124,81.5925,81.4767,81.5302,19081.0
2015-10-16 15:30:00,91.56,91.71,91.56,91.64,30469.0,81.5302,81.6637,81.5302,81.6014,30469.0
2015-10-16 15:40:00,91.63,91.64,91.49,91.61,42801.0,81.5925,81.6014,81.4678,81.5747,42801.0
2015-10-16 15:50:00,91.59,91.86,91.58,91.81,142218.0,81.5569,81.7973,81.548,81.7528,142218.0
2015-10-19 09:30:00,91.33,92.15,91.23,91.89,139240.0,81.3254,82.0555,81.2363,81.824,139240.0
2015-10-19 09:40:00,91.9,92.28,91.85,92.2,50145.0,81.8329,82.1713,81.7884,82.1001,50145.0
2015-10-19 09:50:00,92.21,92.53,92.03,92.53,56465.0,82.109,82.3939,81.9487,82.3939,56465.0
2015-10-19 10:00:00,92.5,93.06,92.5,93.06,48826.0,82.3672,82.8658,82.3672,82.8658,48826.0
2015-10-19 10:10:00,93.06,93.64,93.01,93.59,112687.0,82.8658,83.3823,82.8213,83.3378,112687.0
2015-10-19 10:20:00,93.59,93.7,93.35,93.46,86687.0,83.3378,83.4357,83.1241,83.222,86687.0
2015-10-19 10:30:00,93.46,93.46,93.0,93.33,57771.0,83.222,83.222,82.8124,83.1063,57771.0
2015-10-19 10:40:00,93.34,93.44,93.25,93.34,34226.0,83.1152,83.2042,83.035,83.1152,34226.0
2015-10-19 10:50:00,93.37,93.5,93.12,93.48,71525.0,83.1419,83.2576,82.9193,83.2398,71525.0
2015-10-19 11:00:00,93.47,93.51,93.24,93.36,62053.0,83.2309,83.2666,83.0261,83.133,62053.0
2015-10-19 11:10:00,93.36,93.52,93.26,93.44,54284.0,83.133,83.2755,83.0439,83.2042,54284.0
2015-10-19 11:20:00,93.42,93.5,93.33,93.34,53091.0,83.1864,83.2576,83.1063,83.1152,53091.0
2015-10-19 11:30:00,93.32,93.53,93.32,93.48,51092.0,83.0974,83.2844,83.0974,83.2398,51092.0
2015-10-19 11:40:00,93.48,93.84,93.48,93.77,41815.0,83.2398,83.5604,83.2398,83.4981,41815.0
2015-10-19 11:50:00,93.76,93.78,93.46,93.78,46736.0,83.4892,83.507,83.222,83.507,46736.0
2015-10-19 12:00:00,93.78,93.83,93.47,93.51,46721.0,83.507,83.5515,83.2309,83.2666,46721.0
2015-10-19 12:10:00,93.51,93.59,93.24,93.33,36786.0,83.2666,83.3378,83.0261,83.1063,36786.0
2015-10-19 12:20:00,93.28,93.32,93.12,93.21,19044.0,83.0617,83.0974,82.9193,82.9994,19044.0
2015-10-19 12:30:00,93.24,93.26,92.95,92.97,23447.0,83.0261,83.0439,82.7679,82.7857,23447.0
2015-10-19 12:40:00,92.94,93.19,92.94,93.15,24242.0,82.759,82.9816,82.759,82.946,24242.0
2015-10-19 12:50:00,93.14,93.28,92.96,93.28,18989.0,82.9371,83.0617,82.7768,83.0617,18989.0
2015-10-19 13:00:00,93.31,93.45,93.26,93.45,17010.0,83.0885,83.2131,83.0439,83.2131,17010.0
2015-10-19 13:10:00,93.47,93.57,93.37,93.37,43008.0,83.2309,83.32,83.1419,83.1419,43008.0
2015-10-19 13:20:00,93.37,93.42,93.16,93.16,26040.0,83.1419,83.1864,82.9549,82.9549,26040.0
2015-10-19 13:30:00,93.17,93.22,92.95,93.12,30528.0,82.9638,83.0083,82.7679,82.9193,30528.0
2015-10-19 13:40:00,93.12,93.26,93.08,93.26,23020.0,82.9193,83.0439,82.8837,83.0439,23020.0
2015-10-19 13:50:00,93.22,93.41,93.21,93.4,24687.0,83.0083,83.1775,82.9994,83.1686,24687.0
2015-10-19 14:00:00,93.41,93.5,93.3,93.42,32633.0,83.1775,83.2576,83.0796,83.1864,32633.0
2015-10-19 14:10:00,93.47,93.47,93.27,93.32,16102.0,83.2309,83.2309,83.0528,83.0974,16102.0
2015-10-19 14:20:00,93.32,93.44,93.21,93.32,26561.0,83.0974,83.2042,82.9994,83.0974,26561.0
2015-10-19 14:30:00,93.3,93.49,93.23,93.49,23039.0,83.0796,83.2487,83.0172,83.2487,23039.0
2015-10-19 14:40:00,93.46,93.62,93.3,93.54,34297.0,83.222,83.3645,83.0796,83.2933,34297.0
2015-10-19 14:50:00,93.56,93.74,93.54,93.69,20946.0,83.3111,83.4714,83.2933,83.4268,20946.0
2015-10-19 15:00:00,93.71,93.8,93.65,93.74,36577.0,83.4446,83.5248,83.3912,83.4714,36577.0
2015-10-19 15:10:00,93.73,93.76,93.66,93.76,26791.0,83.4625,83.4892,83.4001,83.4892,26791.0
2015-10-19 15:20:00,93.76,93.97,93.75,93.94,50971.0,83.4892,83.6762,83.4803,83.6494,50971.0
2015-10-19 15:30:00,93.94,93.99,93.73,93.73,50215.0,83.6494,83.694,83.4625,83.4625,50215.0
2015-10-19 15:40:00,93.72,93.83,93.56,93.78,111966.0,83.4535,83.5515,83.3111,83.507,111966.0
2015-10-19 15:50:00,93.78,93.99,93.72,93.93,125559.0,83.507,83.694,83.4535,83.6405,125559.0
2015-10-20 09:30:00,94.33,94.68,93.73,93.84,41807.0,83.9967,84.3084,83.4625,83.5604,41807.0
2015-10-20 09:40:00,93.86,94.32,93.82,94.2,37113.0,83.5782,83.9878,83.5426,83.881,37113.0
2015-10-20 09:50:00,94.21,94.5,94.15,94.38,94694.0,83.8899,84.1481,83.8364,84.0412,94694.0
2015-10-20 10:00:00,94.37,94.5,94.17,94.38,51593.0,84.0323,84.1481,83.8543,84.0412,51593.0
2015-10-20 10:10:00,94.4,94.69,94.39,94.52,36469.0,84.0591,84.3173,84.0502,84.1659,36469.0
2015-10-20 10:20:00,94.48,94.63,94.18,94.23,28477.0,84.1303,84.2639,83.8632,83.9077,28477.0
2015-10-20 10:30:00,94.26,94.61,94.23,94.57,65192.0,83.9344,84.2461,83.9077,84.2104,65192.0
2015-10-20 10:40:00,94.57,94.97,94.57,94.97,32637.0,84.2104,84.5666,84.2104,84.5666,32637.0
2015-10-20 10:50:00,94.98,95.02,94.77,94.81,30262.0,84.5755,84.6111,84.3885,84.4241,30262.0
2015-10-20 11:00:00,94.82,94.97,94.69,94.83,149203.0,84.4331,84.5666,84.3173,84.442,149203.0
2015-10-20 11:10:00,94.83,94.84,94.21,94.29,39233.0,84.442,84.4509,83.8899,83.9611,39233.0
2015-10-20 11:20:00,94.29,94.76,94.27,94.7,17549.0,83.9611,84.3796,83.9433,84.3262,17549.0
2015-10-20 11:30:00,94.69,94.69,94.34,94.41,14939.0,84.3173,84.3173,84.0056,84.068,14939.0
2015-10-20 11:40:00,94.41,94.56,94.37,94.41,22254.0,84.068,84.2015,84.0323,84.068,22254.0
2015-10-20 11:50:00,94.4,94.4,93.93,94.04,26468.0,84.0591,84.0591,83.6405,83.7385,26468.0
2015-10-20 12:00:00,94.01,94.21,93.78,94.17,25756.0,83.7118,83.8899,83.507,83.8543,25756.0
2015-10-20 12:10:00,94.2,94.2,93.83,93.83,13169.0,83.881,83.881,83.5515,83.5515,13169.0
2015-10-20 12:20:00,93.81,93.95,93.75,93.92,21680.0,83.5337,83.6584,83.4803,83.6316,21680.0
2015-10-20 12:30:00,93.9,93.9,93.67,93.72,11602.0,83.6138,83.6138,83.409,83.4535,11602.0
2015-10-20 12:40:00,93.74,93.8,93.64,93.64,13606.0,83.4714,83.5248,83.3823,83.3823,13606.0
2015-10-20 12:50:00,93.62,93.72,93.55,93.66,14086.0,83.3645,83.4535,83.3022,83.4001,14086.0
2015-10-20 13:00:00,93.64,93.64,93.43,93.43,11692.0,83.3823,83.3823,83.1953,83.1953,11692.0
2015-10-20 13:10:00,93.45,93.75,93.45,93.57,10847.0,83.2131,83.4803,83.2131,83.32,10847.0
2015-10-20 13:20:00,93.6,93.72,93.42,93.55,13128.0,83.3467,83.4535,83.1864,83.3022,13128.0
2015-10-20 13:30:00,93.53,93.54,93.36,93.44,27400.0,83.2844,83.2933,83.133,83.2042,27400.0
2015-10-20 13:40:00,93.44,93.49,93.24,93.29,16271.0,83.2042,83.2487,83.0261,83.0707,16271.0
2015-10-20 13:50:00,93.31,93.34,93.2,93.27,14506.0,83.0885,83.1152,82.9905,83.0528,14506.0
2015-10-20 14:00:00,93.27,93.27,93.03,93.03,21531.0,83.0528,83.0528,82.8391,82.8391,21531.0
2015-10-20 14:10:00,93.05,93.24,93.02,93.18,14918.0,82.8569,83.0261,82.8302,82.9727,14918.0
2015-10-20 14:20:00,93.2,93.39,93.16,93.35,15973.0,82.9905,83.1597,82.9549,83.1241,15973.0
2015-10-20 14:30:00,93.36,93.57,93.32,93.57,18001.0,83.133,83.32,83.0974,83.32,18001.0
2015-10-20 14:40:00,93.56,93.75,93.56,93.74,13278.0,83.3111,83.4803,83.3111,83.4714,13278.0
2015-10-20 14:50:00,93.73,93.84,93.66,93.7,21523.0,83.4625,83.5604,83.4001,83.4357,21523.0
2015-10-20 15:00:00,93.76,93.76,93.67,93.69,16756.0,83.4892,83.4892,83.409,83.4268,16756.0
2015-10-20 15:10:00,93.72,93.79,93.59,93.6,22470.0,83.4535,83.5159,83.3378,83.3467,22470.0
2015-10-20 15:20:00,93.6,93.79,93.6,93.75,23506.0,83.3467,83.5159,83.3467,83.4803,23506.0
2015-10-20 15:30:00,93.79,93.91,93.67,93.9,28668.0,83.5159,83.6227,83.409,83.6138,28668.0
2015-10-20 15:40:00,93.89,94.0,93.72,93.76,46267.0,83.6049,83.7029,83.4535,83.4892,46267.0
2015-10-20 15:50:00,93.75,93.96,93.74,93.95,159031.0,83.4803,83.6673,83.4714,83.6584,159031.0
2015-10-21 09:30:00,94.28,95.0,94.28,94.57,60945.0,83.9522,84.5933,83.9522,84.2104,60945.0
2015-10-21 09:40:00,94.56,95.6,94.44,95.5,123450.0,84.2015,85.1276,84.0947,85.0386,123450.0
2015-10-21 09:50:00,95.52,95.6,95.02,95.29,77401.0,85.0564,85.1276,84.6111,84.8516,77401.0
2015-10-21 10:00:00,95.28,95.3,94.47,94.66,105387.0,84.8427,84.8605,84.1214,84.2906,105387.0
2015-10-21 10:10:00,94.64,94.68,94.12,94.23,55955.0,84.2728,84.3084,83.8097,83.9077,55955.0
2015-10-21 10:20:00,94.27,94.36,94.1,94.26,41612.0,83.9433,84.0234,83.7919,83.9344,41612.0
2015-10-21 10:30:00,94.24,94.5,94.08,94.19,57748.0,83.9166,84.1481,83.7741,83.8721,57748.0
2015-10-21 10:40:00,94.18,94.51,94.11,94.19,45614.0,83.8632,84.157,83.8008,83.8721,45614.0
2015-10-21 10:50:00,94.21,94.59,94.09,94.39,67620.0,83.8899,84.2282,83.783,84.0502,67620.0
2015-10-21 11:00:00,94.43,94.43,94.03,94.05,31554.0,84.0858,84.0858,83.7296,83.7474,31554.0
2015-10-21 11:10:00,94.03,94.36,93.95,94.2,27762.0,83.7296,84.0234,83.6584,83.881,27762.0
2015-10-21 11:20:00,94.22,94.39,94.2,94.23,31948.0,83.8988,84.0502,83.881,83.9077,31948.0
2015-10-21 11:30:00,94.22,94.69,94.18,94.6,39563.0,83.8988,84.3173,83.8632,84.2371,39563.0
2015-10-21 11:40:00,94.61,94.69,94.3,94.69,94885.0,84.2461,84.3173,83.97,84.3173,94885.0
2015-10-21 11:50:00,94.69,94.95,94.64,94.7,43147.0,84.3173,84.5488,84.2728,84.3262,43147.0
2015-10-21 12:00:00,94.73,94.74,94.56,94.61,21373.0,84.3529,84.3618,84.2015,84.2461,21373.0
2015-10-21 12:10:00,94.62,94.62,94.2,94.2,17138.0,84.255,84.255,83.881,83.881,17138.0
2015-10-21 12:20:00,94.2,94.35,94.05,94.16,26611.0,83.881,84.0145,83.7474,83.8453,26611.0
2015-10-21 12:30:00,94.17,94.47,94.1,94.46,11533.0,83.8543,84.1214,83.7919,84.1125,11533.0
2015-10-21 12:40:00,94.48,94.55,94.26,94.52,12155.0,84.1303,84.1926,83.9344,84.1659,12155.0
2015-10-21 12:50:00,94.51,94.53,94.2,94.2,16458.0,84.157,84.1748,83.881,83.881,16458.0
2015-10-21 13:00:00,94.15,94.15,93.77,93.87,32115.0,83.8364,83.8364,83.4981,83.5871,32115.0
2015-10-21 13:10:00,93.85,93.89,93.44,93.45,39896.0,83.5693,83.6049,83.2042,83.2131,39896.0
2015-10-21 13:20:00,93.43,93.52,93.27,93.35,30667.0,83.1953,83.2755,83.0528,83.1241,30667.0
2015-10-21 13:30:00,93.33,93.54,93.21,93.27,70019.0,83.1063,83.2933,82.9994,83.0528,70019.0
2015-10-21 13:40:00,93.29,93.81,93.29,93.81,141494.0,83.0707,83.5337,83.0707,83.5337,141494.0
2015-10-21 13:50:00,93.77,94.15,93.68,94.03,50903.0,83.4981,83.8364,83.4179,83.7296,50903.0
2015-10-21 14:00:00,94.0,94.08,93.75,93.86,34430.0,83.7029,83.7741,83.4803,83.5782,34430.0
2015-10-21 14:10:00,93.88,94.14,93.86,94.14,22582.0,83.596,83.8275,83.5782,83.8275,22582.0
2015-10-21 14:20:00,94.11,94.25,94.1,94.13,28495.0,83.8008,83.9255,83.7919,83.8186,28495.0
2015-10-21 14:30:00,94.16,94.34,94.0,94.24,59719.0,83.8453,84.0056,83.7029,83.9166,59719.0
2015-10-21 14:40:00,94.27,94.4,94.25,94.34,37049.0,83.9433,84.0591,83.9255,84.0056,37049.0
2015-10-21 14:50:00,94.32,94.33,93.84,93.87,61130.0,83.9878,83.9967,83.5604,83.5871,61130.0
2015-10-21 15:00:00,93.88,94.24,93.88,94.22,36874.0,83.596,83.9166,83.596,83.8988,36874.0
2015-10-21 15:10:00,94.22,94.22,93.5,93.5,39856.0,83.8988,83.8988,83.2576,83.2576,39856.0
2015-10-21 15:20:00,93.48,93.75,93.48,93.68,49662.0,83.2398,83.4803,83.2398,83.4179,49662.0
2015-10-21 15:30:00,93.67,93.68,93.53,93.68,54126.0,83.409,83.4179,83.2844,83.4179,54126.0
2015-10-21 15:40:00,93.67,93.69,93.41,93.56,89745.0,83.409,83.4268,83.1775,83.3111,89745.0
2015-10-21 15:50:00,93.55,93.55,93.24,93.37,146952.0,83.3022,83.3022,83.0261,83.1419,146952.0
2015-10-22 09:30:00,93.27,93.85,93.1,93.2,137540.0,83.0528,83.5693,82.9015,82.9905,137540.0
2015-10-22 09:40:00,93.22,94.12,93.19,94.1,51455.0,83.0083,83.8097,82.9816,83.7919,51455.0
2015-10-22 09:50:00,94.1,94.71,94.1,94.44,54418.0,83.7919,84.3351,83.7919,84.0947,54418.0
2015-10-22 10:00:00,94.46,94.69,93.92,93.93,82435.0,84.1125,84.3173,83.6316,83.6405,82435.0
2015-10-22 10:10:00,93.94,94.0,93.68,93.97,41462.0,83.6494,83.7029,83.4179,83.6762,41462.0
2015-10-22 10:20:00,93.98,93.98,93.47,93.62,78242.0,83.6851,83.6851,83.2309,83.3645,78242.0
2015-10-22 10:30:00,93.63,94.18,93.61,93.95,39339.0,83.3734,83.8632,83.3556,83.6584,39339.0
2015-10-22 10:40:00,93.99,94.35,93.61,94.35,68320.0,83.694,84.0145,83.3556,84.0145,68320.0
2015-10-22 10:50:00,94.36,94.77,94.28,94.65,18258.0,84.0234,84.3885,83.9522,84.2817,18258.0
2015-10-22 11:00:00,94.65,94.79,94.39,94.41,27127.0,84.2817,84.4063,84.0502,84.068,27127.0
2015-10-22 11:10:00,94.39,94.4,94.14,94.19,17661.0,84.0502,84.0591,83.8275,83.8721,17661.0
2015-10-22 11:20:00,94.16,94.18,93.91,94.1,28521.0,83.8453,83.8632,83.6227,83.7919,28521.0
2015-10-22 11:30:00,94.05,94.12,93.62,93.73,33628.0,83.7474,83.8097,83.3645,83.4625,33628.0
2015-10-22 11:40:00,93.75,93.79,93.55,93.72,42061.0,83.4803,83.5159,83.3022,83.4535,42061.0
2015-10-22 11:50:00,93.7,93.79,93.4,93.47,36430.0,83.4357,83.5159,83.1686,83.2309,36430.0
2015-10-22 12:00:00,93.47,93.63,93.33,93.52,52618.0,83.2309,83.3734,83.1063,83.2755,52618.0
2015-10-22 12:10:00,93.52,93.98,93.42,93.9,37908.0,83.2755,83.6851,83.1864,83.6138,37908.0
2015-10-22 12:20:00,93.88,94.39,93.84,94.37,30791.0,83.596,84.0502,83.5604,84.0323,30791.0
2015-10-22 12:30:00,94.42,94.42,94.06,94.14,26138.0,84.0769,84.0769,83.7563,83.8275,26138.0
2015-10-22 12:40:00,94.15,94.31,94.03,94.16,32459.0,83.8364,83.9789,83.7296,83.8453,32459.0
2015-10-22 12:50:00,94.16,94.17,93.77,93.85,28285.0,83.8453,83.8543,83.4981,83.5693,28285.0
2015-10-22 13:00:00,93.82,93.82,93.57,93.74,46430.0,83.5426,83.5426,83.32,83.4714,46430.0
2015-10-22 13:10:00,93.74,94.06,93.62,93.7,44448.0,83.4714,83.7563,83.3645,83.4357,44448.0
2015-10-22 13:20:00,93.66,93.98,93.61,93.72,25566.0,83.4001,83.6851,83.3556,83.4535,25566.0
2015-10-22 13:30:00,93.76,93.8,93.37,93.55,33335.0,83.4892,83.5248,83.1419,83.3022,33335.0
2015-10-22 13:40:00,93.53,93.83,93.4,93.83,47421.0,83.2844,83.5515,83.1686,83.5515,47421.0
2015-10-22 13:50:00,93.82,94.07,93.67,93.67,26451.0,83.5426,83.7652,83.409,83.409,26451.0
2015-10-22 14:00:00,93.68,93.68,93.28,93.39,30571.0,83.4179,83.4179,83.0617,83.1597,30571.0
2015-10-22 14:10:00,93.37,93.61,93.23,93.33,57488.0,83.1419,83.3556,83.0172,83.1063,57488.0
2015-10-22 14:20:00,93.31,93.73,93.15,93.61,31962.0,83.0885,83.4625,82.946,83.3556,31962.0
2015-10-22 14:30:00,93.58,93.64,93.32,93.52,39372.0,83.3289,83.3823,83.0974,83.2755,39372.0
2015-10-22 14:40:00,93.52,94.05,93.49,94.04,28194.0,83.2755,83.7474,83.2487,83.7385,28194.0
2015-10-22 14:50:00,94.05,94.35,94.03,94.32,24999.0,83.7474,84.0145,83.7296,83.9878,24999.0
2015-10-22 15:00:00,94.37,94.47,94.15,94.16,70198.0,84.0323,84.1214,83.8364,83.8453,70198.0
2015-10-22 15:10:00,94.17,94.29,94.11,94.14,34248.0,83.8543,83.9611,83.8008,83.8275,34248.0
2015-10-22 15:20:00,94.18,94.34,94.15,94.24,62365.0,83.8632,84.0056,83.8364,83.9166,62365.0
2015-10-22 15:30:00,94.26,94.27,94.03,94.23,96857.0,83.9344,83.9433,83.7296,83.9077,96857.0
2015-10-22 15:40:00,94.23,94.53,94.21,94.38,105235.0,83.9077,84.1748,83.8899,84.0412,105235.0
2015-10-22 15:50:00,94.38,94.73,94.36,94.71,247961.0,84.0412,84.3529,84.0234,84.3351,247961.0
2015-10-23 09:30:00,96.48,97.95,95.13,97.6,440519.0,85.9112,87.2202,84.7091,86.9085,440519.0
2015-10-23 09:40:00,97.67,97.67,95.36,97.32,248996.0,86.9709,86.9709,84.9139,86.6592,248996.0
2015-10-23 09:50:00,97.38,97.97,97.34,97.89,147950.0,86.7126,87.238,86.677,87.1668,147950.0
2015-10-23 10:00:00,97.91,98.55,97.45,98.48,69612.0,87.1846,87.7545,86.7749,87.6921,69612.0
2015-10-23 10:10:00,98.54,98.54,97.57,97.99,89044.0,87.7455,87.7455,86.8818,87.2558,89044.0
2015-10-23 10:20:00,97.98,98.13,97.25,97.71,170404.0,87.2469,87.3805,86.5969,87.0065,170404.0
2015-10-23 10:30:00,97.75,98.2,97.73,98.08,51858.0,87.0421,87.4428,87.0243,87.3359,51858.0
2015-10-23 10:40:00,98.07,98.11,97.36,97.44,74642.0,87.327,87.3627,86.6948,86.766,74642.0
2015-10-23 10:50:00,97.44,97.62,96.18,96.4,61200.0,86.766,86.9263,85.6441,85.84,61200.0
2015-10-23 11:00:00,96.41,97.25,96.25,96.92,58552.0,85.8489,86.5969,85.7064,86.303,58552.0
2015-10-23 11:10:00,97.01,97.84,96.15,97.78,130524.0,86.3831,87.1222,85.6174,87.0688,130524.0
2015-10-23 11:20:00,97.8,98.02,97.58,97.63,35774.0,87.0866,87.2825,86.8907,86.9352,35774.0
2015-10-23 11:30:00,97.66,97.83,97.45,97.7,29685.0,86.9619,87.1133,86.7749,86.9976,29685.0
2015-10-23 11:40:00,97.71,97.84,97.23,97.42,31910.0,87.0065,87.1222,86.579,86.7482,31910.0
2015-10-23 11:50:00,97.41,97.54,97.28,97.36,44268.0,86.7393,86.8551,86.6236,86.6948,44268.0
2015-10-23 12:00:00,97.37,97.97,97.16,97.47,37386.0,86.7037,87.238,86.5167,86.7928,37386.0
2015-10-23 12:10:00,97.51,97.64,97.26,97.37,38512.0,86.8284,86.9441,86.6058,86.7037,38512.0
2015-10-23 12:20:00,97.38,97.58,97.29,97.44,78575.0,86.7126,86.8907,86.6325,86.766,78575.0
2015-10-23 12:30:00,97.42,97.66,97.31,97.41,63830.0,86.7482,86.9619,86.6503,86.7393,63830.0
2015-10-23 12:40:00,97.38,97.44,97.04,97.06,61758.0,86.7126,86.766,86.4099,86.4277,61758.0
2015-10-23 12:50:00,97.1,97.13,96.83,97.01,43490.0,86.4633,86.49,86.2229,86.3831,43490.0
2015-10-23 13:00:00,97.01,97.05,96.67,96.85,44972.0,86.3831,86.4188,86.0804,86.2407,44972.0
2015-10-23 13:10:00,96.85,96.99,96.72,96.88,28646.0,86.2407,86.3653,86.1249,86.2674,28646.0
2015-10-23 13:20:00,96.86,97.06,96.81,97.03,49591.0,86.2496,86.4277,86.2051,86.401,49591.0
2015-10-23 13:30:00,97.01,97.1,96.79,96.92,54157.0,86.3831,86.4633,86.1872,86.303,54157.0
2015-10-23 13:40:00,96.89,97.07,96.77,97.07,51446.0,86.2763,86.4366,86.1694,86.4366,51446.0
2015-10-23 13:50:00,97.08,97.29,96.73,96.91,42435.0,86.4455,86.6325,86.1338,86.2941,42435.0
2015-10-23 14:00:00,96.95,97.29,96.89,97.28,26709.0,86.3297,86.6325,86.2763,86.6236,26709.0
2015-10-23 14:10:00,97.26,97.35,96.96,97.17,26605.0,86.6058,86.6859,86.3386,86.5256,26605.0
2015-10-23 14:20:00,97.17,97.47,97.05,97.39,56773.0,86.5256,86.7928,86.4188,86.7215,56773.0
2015-10-23 14:30:00,97.4,98.16,97.39,98.0,121523.0,86.7304,87.4072,86.7215,87.2647,121523.0
2015-10-23 14:40:00,98.05,98.4,97.91,98.05,66353.0,87.3092,87.6209,87.1846,87.3092,66353.0
2015-10-23 14:50:00,98.07,98.09,97.82,97.88,44946.0,87.327,87.3448,87.1044,87.1578,44946.0
2015-10-23 15:00:00,97.88,97.89,97.47,97.62,68807.0,87.1578,87.1668,86.7928,86.9263,68807.0
2015-10-23 15:10:00,97.62,97.95,97.59,97.82,78519.0,86.9263,87.2202,86.8996,87.1044,78519.0
2015-10-23 15:20:00,97.82,97.83,97.26,97.44,62695.0,87.1044,87.1133,86.6058,86.766,62695.0
2015-10-23 15:30:00,97.44,98.29,97.44,98.22,112134.0,86.766,87.5229,86.766,87.4606,112134.0
2015-10-23 15:40:00,98.2,98.24,97.93,98.09,146670.0,87.4428,87.4784,87.2024,87.3448,146670.0
2015-10-23 15:50:00,98.09,98.21,97.92,98.0,178404.0,87.3448,87.4517,87.1935,87.2647,178404.0
2015-10-26 09:30:00,97.99,98.53,97.95,98.47,57089.0,87.2558,87.7366,87.2202,87.6832,57089.0
2015-10-26 09:40:00,98.4,98.49,98.08,98.13,30486.0,87.6209,87.701,87.3359,87.3805,30486.0
2015-10-26 09:50:00,98.11,98.13,97.67,97.8,39706.0,87.3627,87.3805,86.9709,87.0866,39706.0
2015-10-26 10:00:00,97.79,97.94,97.26,97.94,49314.0,87.0777,87.2113,86.6058,87.2113,49314.0
2015-10-26 10:10:00,97.89,98.17,97.89,98.03,42307.0,87.1668,87.4161,87.1668,87.2914,42307.0
2015-10-26 10:20:00,98.07,98.25,98.03,98.11,25520.0,87.327,87.4873,87.2914,87.3627,25520.0
2015-10-26 10:30:00,98.12,98.25,97.88,98.24,29273.0,87.3716,87.4873,87.1578,87.4784,29273.0
2015-10-26 10:40:00,98.24,98.69,98.19,98.49,75051.0,87.4784,87.8791,87.4339,87.701,75051.0
2015-10-26 10:50:00,98.47,98.66,98.42,98.66,21880.0,87.6832,87.8524,87.6387,87.8524,21880.0
2015-10-26 11:00:00,98.68,98.68,98.33,98.5,47870.0,87.8702,87.8702,87.5586,87.7099,47870.0
2015-10-26 11:10:00,98.52,98.56,98.33,98.43,28533.0,87.7277,87.7634,87.5586,87.6476,28533.0
2015-10-26 11:20:00,98.44,98.55,98.28,98.48,32256.0,87.6565,87.7545,87.514,87.6921,32256.0
2015-10-26 11:30:00,98.48,98.97,98.46,98.9,43798.0,87.6921,88.1284,87.6743,88.0661,43798.0
2015-10-26 11:40:00,98.9,98.99,98.85,98.87,24065.0,88.0661,88.1463,88.0216,88.0394,24065.0
2015-10-26 11:50:00,98.87,99.0,98.86,98.93,26776.0,88.0394,88.1552,88.0305,88.0928,26776.0
2015-10-26 12:00:00,98.93,98.95,98.52,98.61,32237.0,88.0928,88.1106,87.7277,87.8079,32237.0
2015-10-26 12:10:00,98.6,98.78,98.5,98.69,49191.0,87.799,87.9593,87.7099,87.8791,49191.0
2015-10-26 12:20:00,98.7,98.8,98.59,98.67,61762.0,87.888,87.9771,87.7901,87.8613,61762.0
2015-10-26 12:30:00,98.67,98.78,98.56,98.74,43633.0,87.8613,87.9593,87.7634,87.9236,43633.0
2015-10-26 12:40:00,98.74,98.97,98.69,98.97,29032.0,87.9236,88.1284,87.8791,88.1284,29032.0
2015-10-26 12:50:00,98.97,99.0,98.9,98.92,17966.0,88.1284,88.1552,88.0661,88.0839,17966.0
2015-10-26 13:00:00,98.91,98.91,98.74,98.87,20010.0,88.075,88.075,87.9236,88.0394,20010.0
2015-10-26 13:10:00,98.88,99.24,98.88,99.24,49647.0,88.0483,88.3689,88.0483,88.3689,49647.0
2015-10-26 13:20:00,99.23,99.37,99.09,99.11,34711.0,88.36,88.4846,88.2353,88.2531,34711.0
2015-10-26 13:30:00,99.1,99.24,98.95,99.1,39263.0,88.2442,88.3689,88.1106,88.2442,39263.0
2015-10-26 13:40:00,99.1,99.35,99.06,99.08,40519.0,88.2442,88.4668,88.2086,88.2264,40519.0
2015-10-26 13:50:00,99.1,99.1,98.67,98.69,28211.0,88.2442,88.2442,87.8613,87.8791,28211.0
2015-10-26 14:00:00,98.7,99.0,98.69,98.93,25547.0,87.888,88.1552,87.8791,88.0928,25547.0
2015-10-26 14:10:00,98.93,98.93,98.77,98.84,22449.0,88.0928,88.0928,87.9504,88.0127,22449.0
2015-10-26 14:20:00,98.84,98.93,98.76,98.92,24113.0,88.0127,88.0928,87.9414,88.0839,24113.0
2015-10-26 14:30:00,98.94,98.98,98.68,98.77,40087.0,88.1017,88.1373,87.8702,87.9504,40087.0
2015-10-26 14:40:00,98.77,98.93,98.71,98.92,36415.0,87.9504,88.0928,87.8969,88.0839,36415.0
2015-10-26 14:50:00,98.95,99.02,98.75,98.88,55286.0,88.1106,88.173,87.9325,88.0483,55286.0
2015-10-26 15:00:00,98.88,98.89,98.73,98.78,42452.0,88.0483,88.0572,87.9147,87.9593,42452.0
2015-10-26 15:10:00,98.78,98.79,98.59,98.62,61154.0,87.9593,87.9682,87.7901,87.8168,61154.0
2015-10-26 15:20:00,98.62,98.9,98.58,98.8,59763.0,87.8168,88.0661,87.7812,87.9771,59763.0
2015-10-26 15:30:00,98.8,98.8,98.63,98.67,81787.0,87.9771,87.9771,87.8257,87.8613,81787.0
2015-10-26 15:40:00,98.66,98.81,98.63,98.73,80621.0,87.8524,87.986,87.8257,87.9147,80621.0
2015-10-26 15:50:00,98.73,98.77,98.61,98.73,160902.0,87.9147,87.9504,87.8079,87.9147,160902.0
2015-10-27 09:30:00,98.22,98.81,98.1,98.8,191587.0,87.4606,87.986,87.3537,87.9771,191587.0
2015-10-27 09:40:00,98.78,98.87,98.58,98.58,31104.0,87.9593,88.0394,87.7812,87.7812,31104.0
2015-10-27 09:50:00,98.61,98.77,98.39,98.53,18327.0,87.8079,87.9504,87.612,87.7366,18327.0
2015-10-27 10:00:00,98.5,98.56,98.1,98.29,19425.0,87.7099,87.7634,87.3537,87.5229,19425.0
2015-10-27 10:10:00,98.28,98.48,97.84,97.84,21891.0,87.514,87.6921,87.1222,87.1222,21891.0
2015-10-27 10:20:00,97.84,98.3,97.81,98.27,29621.0,87.1222,87.5318,87.0955,87.5051,29621.0
2015-10-27 10:30:00,98.23,98.39,98.18,98.36,21776.0,87.4695,87.612,87.425,87.5853,21776.0
2015-10-27 10:40:00,98.39,98.41,98.18,98.31,26233.0,87.612,87.6298,87.425,87.5407,26233.0
2015-10-27 10:50:00,98.32,98.5,98.14,98.15,32335.0,87.5496,87.7099,87.3894,87.3983,32335.0
2015-10-27 11:00:00,98.2,98.71,98.2,98.7,32243.0,87.4428,87.8969,87.4428,87.888,32243.0
2015-10-27 11:10:00,98.71,98.76,98.53,98.64,26817.0,87.8969,87.9414,87.7366,87.8346,26817.0
2015-10-27 11:20:00,98.61,98.64,98.47,98.53,17054.0,87.8079,87.8346,87.6832,87.7366,17054.0
2015-10-27 11:30:00,98.55,98.74,98.54,98.69,13887.0,87.7545,87.9236,87.7455,87.8791,13887.0
2015-10-27 11:40:00,98.69,98.77,98.53,98.68,17841.0,87.8791,87.9504,87.7366,87.8702,17841.0
2015-10-27 11:50:00,98.66,98.66,98.19,98.24,9845.0,87.8524,87.8524,87.4339,87.4784,9845.0
2015-10-27 12:00:00,98.28,98.59,98.14,98.59,63079.0,87.514,87.7901,87.3894,87.7901,63079.0
2015-10-27 12:10:00,98.61,98.63,98.36,98.44,8779.0,87.8079,87.8257,87.5853,87.6565,8779.0
2015-10-27 12:20:00,98.5,98.63,98.43,98.43,4858.0,87.7099,87.8257,87.6476,87.6476,4858.0
2015-10-27 12:30:00,98.45,98.59,98.37,98.59,14117.0,87.6654,87.7901,87.5942,87.7901,14117.0
2015-10-27 12:40:00,98.53,98.85,98.49,98.74,11238.0,87.7366,88.0216,87.701,87.9236,11238.0
2015-10-27 12:50:00,98.72,98.8,98.45,98.6,10682.0,87.9058,87.9771,87.6654,87.799,10682.0
2015-10-27 13:00:00,98.55,98.61,98.35,98.59,10360.0,87.7545,87.8079,87.5764,87.7901,10360.0
2015-10-27 13:10:00,98.63,98.75,98.62,98.66,16898.0,87.8257,87.9325,87.8168,87.8524,16898.0
2015-10-27 13:20:00,98.63,98.77,98.62,98.77,20818.0,87.8257,87.9504,87.8168,87.9504,20818.0
2015-10-27 13:30:00,98.78,99.21,98.75,99.13,76060.0,87.9593,88.3422,87.9325,88.2709,76060.0
2015-10-27 13:40:00,99.14,99.26,99.08,99.09,10996.0,88.2798,88.3867,88.2264,88.2353,10996.0
2015-10-27 13:50:00,99.12,99.62,99.08,99.58,47837.0,88.262,88.7072,88.2264,88.6716,47837.0
2015-10-27 14:00:00,99.57,100.31,99.57,100.29,57516.0,88.6627,89.3217,88.6627,89.3038,57516.0
2015-10-27 14:10:00,100.29,100.39,99.77,99.77,81126.0,89.3038,89.3929,88.8408,88.8408,81126.0
2015-10-27 14:20:00,99.72,99.77,99.46,99.47,29657.0,88.7963,88.8408,88.5648,88.5737,29657.0
2015-10-27 14:30:00,99.48,99.87,99.48,99.81,35334.0,88.5826,88.9299,88.5826,88.8764,35334.0
2015-10-27 14:40:00,99.81,99.86,99.43,99.62,21365.0,88.8764,88.9209,88.5381,88.7072,21365.0
2015-10-27 14:50:00,99.64,99.64,99.26,99.31,23592.0,88.725,88.725,88.3867,88.4312,23592.0
2015-10-27 15:00:00,99.3,99.52,99.14,99.49,33707.0,88.4223,88.6182,88.2798,88.5915,33707.0
2015-10-27 15:10:00,99.51,99.66,99.49,99.55,46929.0,88.6093,88.7429,88.5915,88.6449,46929.0
2015-10-27 15:20:00,99.53,99.64,99.37,99.61,45235.0,88.6271,88.725,88.4846,88.6983,45235.0
2015-10-27 15:30:00,99.64,99.67,99.48,99.57,38567.0,88.725,88.7518,88.5826,88.6627,38567.0
2015-10-27 15:40:00,99.57,99.68,99.53,99.62,70863.0,88.6627,88.7607,88.6271,88.7072,70863.0
2015-10-27 15:50:00,99.6,99.77,99.57,99.74,124318.0,88.6894,88.8408,88.6627,88.8141,124318.0
2015-10-28 09:30:00,100.28,100.34,99.76,99.95,36298.0,89.2949,89.3484,88.8319,89.0011,36298.0
2015-10-28 09:40:00,99.97,99.98,99.59,99.82,31501.0,89.0189,89.0278,88.6805,88.8853,31501.0
2015-10-28 09:50:00,99.81,100.09,99.72,100.02,25434.0,88.8764,89.1258,88.7963,89.0634,25434.0
2015-10-28 10:00:00,100.06,100.11,99.61,99.88,77145.0,89.099,89.1436,88.6983,88.9388,77145.0
2015-10-28 10:10:00,99.91,99.92,99.06,99.06,26274.0,88.9655,88.9744,88.2086,88.2086,26274.0
2015-10-28 10:20:00,99.04,99.37,98.96,98.96,53454.0,88.1908,88.4846,88.1195,88.1195,53454.0
2015-10-28 10:30:00,98.95,99.14,98.75,98.84,21264.0,88.1106,88.2798,87.9325,88.0127,21264.0
2015-10-28 10:40:00,98.8,99.14,98.79,98.9,15791.0,87.9771,88.2798,87.9682,88.0661,15791.0
2015-10-28 10:50:00,98.92,99.17,98.91,98.94,28305.0,88.0839,88.3065,88.075,88.1017,28305.0
2015-10-28 11:00:00,98.99,99.01,98.72,98.73,47642.0,88.1463,88.1641,87.9058,87.9147,47642.0
2015-10-28 11:10:00,98.73,98.91,98.72,98.82,18998.0,87.9147,88.075,87.9058,87.9949,18998.0
2015-10-28 11:20:00,98.83,98.83,98.4,98.4,54589.0,88.0038,88.0038,87.6209,87.6209,54589.0
2015-10-28 11:30:00,98.4,98.43,98.13,98.29,30518.0,87.6209,87.6476,87.3805,87.5229,30518.0
2015-10-28 11:40:00,98.33,98.53,98.24,98.43,36182.0,87.5586,87.7366,87.4784,87.6476,36182.0
2015-10-28 11:50:00,98.4,98.56,98.32,98.49,24867.0,87.6209,87.7634,87.5496,87.701,24867.0
2015-10-28 12:00:00,98.5,98.58,98.3,98.31,19252.0,87.7099,87.7812,87.5318,87.5407,19252.0
2015-10-28 12:10:00,98.3,98.44,98.19,98.44,115228.0,87.5318,87.6565,87.4339,87.6565,115228.0
2015-10-28 12:20:00,98.45,98.65,98.33,98.44,26989.0,87.6654,87.8435,87.5586,87.6565,26989.0
2015-10-28 12:30:00,98.45,98.69,98.43,98.69,21033.0,87.6654,87.8791,87.6476,87.8791,21033.0
2015-10-28 12:40:00,98.69,98.7,98.47,98.52,20600.0,87.8791,87.888,87.6832,87.7277,20600.0
2015-10-28 12:50:00,98.54,98.61,98.45,98.52,9139.0,87.7455,87.8079,87.6654,87.7277,9139.0
2015-10-28 13:00:00,98.51,98.74,98.44,98.47,11380.0,87.7188,87.9236,87.6565,87.6832,11380.0
2015-10-28 13:10:00,98.51,98.58,98.42,98.46,13237.0,87.7188,87.7812,87.6387,87.6743,13237.0
2015-10-28 13:20:00,98.47,98.48,98.22,98.34,24716.0,87.6832,87.6921,87.4606,87.5675,24716.0
2015-10-28 13:30:00,98.37,98.47,98.27,98.32,45562.0,87.5942,87.6832,87.5051,87.5496,45562.0
2015-10-28 13:40:00,98.31,98.33,98.21,98.21,29713.0,87.5407,87.5586,87.4517,87.4517,29713.0
2015-10-28 13:50:00,98.23,98.24,95.55,97.85,288047.0,87.4695,87.4784,85.0831,87.1311,288047.0
2015-10-28 14:00:00,97.81,97.82,96.53,96.66,58201.0,87.0955,87.1044,85.9557,86.0715,58201.0
2015-10-28 14:10:00,96.66,96.71,95.97,96.27,112345.0,86.0715,86.116,85.4571,85.7242,112345.0
2015-10-28 14:20:00,96.31,96.82,96.31,96.53,39170.0,85.7598,86.214,85.7598,85.9557,39170.0
2015-10-28 14:30:00,96.53,96.54,96.15,96.25,29614.0,85.9557,85.9646,85.6174,85.7064,29614.0
2015-10-28 14:40:00,96.32,96.44,96.21,96.3,40400.0,85.7687,85.8756,85.6708,85.7509,40400.0
2015-10-28 14:50:00,96.3,96.6,96.23,96.39,64002.0,85.7509,86.0181,85.6886,85.8311,64002.0
2015-10-28 15:00:00,96.39,96.8,96.24,96.6,60335.0,85.8311,86.1962,85.6975,86.0181,60335.0
2015-10-28 15:10:00,96.56,97.06,96.42,96.93,62267.0,85.9824,86.4277,85.8578,86.3119,62267.0
2015-10-28 15:20:00,96.93,96.96,96.69,96.91,53787.0,86.3119,86.3386,86.0982,86.2941,53787.0
2015-10-28 15:30:00,96.94,97.41,96.94,97.37,79496.0,86.3208,86.7393,86.3208,86.7037,79496.0
2015-10-28 15:40:00,97.38,97.7,97.21,97.59,94591.0,86.7126,86.9976,86.5612,86.8996,94591.0
2015-10-28 15:50:00,97.6,97.63,97.43,97.56,138512.0,86.9085,86.9352,86.7571,86.8729,138512.0
2015-10-29 09:30:00,97.7,97.8,96.46,97.32,107467.0,86.9976,87.0866,85.8934,86.6592,107467.0
2015-10-29 09:40:00,97.23,97.25,96.51,96.91,46052.0,86.579,86.5969,85.9379,86.2941,46052.0
2015-10-29 09:50:00,96.91,97.21,96.82,96.98,25020.0,86.2941,86.5612,86.214,86.3564,25020.0
2015-10-29 10:00:00,96.9,97.07,96.78,96.96,26719.0,86.2852,86.4366,86.1783,86.3386,26719.0
2015-10-29 10:10:00,96.95,97.03,96.83,96.92,23862.0,86.3297,86.401,86.2229,86.303,23862.0
2015-10-29 10:20:00,96.95,96.98,96.67,96.7,22106.0,86.3297,86.3564,86.0804,86.1071,22106.0
2015-10-29 10:30:00,96.7,96.83,96.62,96.65,20042.0,86.1071,86.2229,86.0359,86.0626,20042.0
2015-10-29 10:40:00,96.66,96.9,96.62,96.66,24955.0,86.0715,86.2852,86.0359,86.0715,24955.0
2015-10-29 10:50:00,96.63,96.7,96.31,96.31,38677.0,86.0448,86.1071,85.7598,85.7598,38677.0
2015-10-29 11:00:00,96.35,96.94,96.25,96.94,16146.0,85.7954,86.3208,85.7064,86.3208,16146.0
2015-10-29 11:10:00,96.97,97.07,96.83,97.01,15689.0,86.3475,86.4366,86.2229,86.3831,15689.0
2015-10-29 11:20:00,96.96,97.04,96.74,96.9,36651.0,86.3386,86.4099,86.1427,86.2852,36651.0
2015-10-29 11:30:00,96.9,97.01,96.73,96.9,23939.0,86.2852,86.3831,86.1338,86.2852,23939.0
2015-10-29 11:40:00,96.85,97.06,96.8,96.97,14282.0,86.2407,86.4277,86.1962,86.3475,14282.0
2015-10-29 11:50:00,96.98,97.07,96.87,97.05,17268.0,86.3564,86.4366,86.2585,86.4188,17268.0
2015-10-29 12:00:00,97.05,97.11,96.91,97.08,27639.0,86.4188,86.4722,86.2941,86.4455,27639.0
2015-10-29 12:10:00,97.09,97.29,97.03,97.23,11963.0,86.4544,86.6325,86.401,86.579,11963.0
2015-10-29 12:20:00,97.25,97.47,97.24,97.43,14772.0,86.5969,86.7928,86.588,86.7571,14772.0
2015-10-29 12:30:00,97.43,97.45,97.2,97.2,11308.0,86.7571,86.7749,86.5523,86.5523,11308.0
2015-10-29 12:40:00,97.24,97.48,97.24,97.28,6926.0,86.588,86.8017,86.588,86.6236,6926.0
2015-10-29 12:50:00,97.32,97.39,97.1,97.31,9766.0,86.6592,86.7215,86.4633,86.6503,9766.0
2015-10-29 13:00:00,97.32,97.38,97.14,97.22,10301.0,86.6592,86.7126,86.4989,86.5701,10301.0
2015-10-29 13:10:00,97.25,97.34,97.22,97.31,7800.0,86.5969,86.677,86.5701,86.6503,7800.0
2015-10-29 13:20:00,97.34,97.37,97.17,97.28,11721.0,86.677,86.7037,86.5256,86.6236,11721.0
2015-10-29 13:30:00,97.26,97.39,97.26,97.33,9903.0,86.6058,86.7215,86.6058,86.6681,9903.0
2015-10-29 13:40:00,97.33,97.43,97.28,97.39,9406.0,86.6681,86.7571,86.6236,86.7215,9406.0
2015-10-29 13:50:00,97.35,97.36,97.26,97.33,9136.0,86.6859,86.6948,86.6058,86.6681,9136.0
2015-10-29 14:00:00,97.31,97.4,97.3,97.3,17058.0,86.6503,86.7304,86.6414,86.6414,17058.0
2015-10-29 14:10:00,97.28,97.38,97.22,97.33,12509.0,86.6236,86.7126,86.5701,86.6681,12509.0
2015-10-29 14:20:00,97.34,97.68,97.27,97.65,24771.0,86.677,86.9798,86.6147,86.953,24771.0
2015-10-29 14:30:00,97.67,97.68,97.18,97.34,39656.0,86.9709,86.9798,86.5345,86.677,39656.0
2015-10-29 14:40:00,97.34,97.53,97.34,97.43,15507.0,86.677,86.8462,86.677,86.7571,15507.0
2015-10-29 14:50:00,97.42,97.55,97.42,97.5,13945.0,86.7482,86.864,86.7482,86.8195,13945.0
2015-10-29 15:00:00,97.54,97.77,97.5,97.77,22119.0,86.8551,87.0599,86.8195,87.0599,22119.0
2015-10-29 15:10:00,97.78,97.84,97.65,97.83,21074.0,87.0688,87.1222,86.953,87.1133,21074.0
2015-10-29 15:20:00,97.84,97.9,97.77,97.85,24709.0,87.1222,87.1757,87.0599,87.1311,24709.0
2015-10-29 15:30:00,97.82,98.09,97.79,98.07,24841.0,87.1044,87.3448,87.0777,87.327,24841.0
2015-10-29 15:40:00,98.1,98.21,98.02,98.11,35880.0,87.3537,87.4517,87.2825,87.3627,35880.0
2015-10-29 15:50:00,98.14,98.15,97.9,97.96,79852.0,87.3894,87.3983,87.1757,87.2291,79852.0
2015-10-30 09:30:00,97.82,98.4,97.82,98.29,24223.0,87.1044,87.6209,87.1044,87.5229,24223.0
2015-10-30 09:40:00,98.26,98.47,97.81,97.84,21964.0,87.4962,87.6832,87.0955,87.1222,21964.0
2015-10-30 09:50:00,97.87,98.31,97.87,98.17,27601.0,87.1489,87.5407,87.1489,87.4161,27601.0
2015-10-30 10:00:00,98.22,98.28,97.86,98.02,44682.0,87.4606,87.514,87.14,87.2825,44682.0
2015-10-30 10:10:00,98.03,98.09,97.71,98.04,35027.0,87.2914,87.3448,87.0065,87.3003,35027.0
2015-10-30 10:20:00,98.05,98.25,97.91,98.18,50269.0,87.3092,87.4873,87.1846,87.425,50269.0
2015-10-30 10:30:00,98.16,98.32,98.03,98.12,41026.0,87.4072,87.5496,87.2914,87.3716,41026.0
2015-10-30 10:40:00,98.17,98.4,98.09,98.15,41141.0,87.4161,87.6209,87.3448,87.3983,41141.0
2015-10-30 10:50:00,98.15,98.19,97.91,98.05,26671.0,87.3983,87.4339,87.1846,87.3092,26671.0
2015-10-30 11:00:00,98.05,98.16,97.92,98.14,31800.0,87.3092,87.4072,87.1935,87.3894,31800.0
2015-10-30 11:10:00,98.16,98.23,97.96,97.99,25100.0,87.4072,87.4695,87.2291,87.2558,25100.0
2015-10-30 11:20:00,97.99,98.15,97.97,98.15,25039.0,87.2558,87.3983,87.238,87.3983,25039.0
2015-10-30 11:30:00,98.15,98.25,98.01,98.17,22791.0,87.3983,87.4873,87.2736,87.4161,22791.0
2015-10-30 11:40:00,98.15,98.31,98.09,98.28,12403.0,87.3983,87.5407,87.3448,87.514,12403.0
2015-10-30 11:50:00,98.27,98.39,98.15,98.27,18725.0,87.5051,87.612,87.3983,87.5051,18725.0
2015-10-30 12:00:00,98.26,98.35,98.14,98.26,7560.0,87.4962,87.5764,87.3894,87.4962,7560.0
2015-10-30 12:10:00,98.28,98.45,98.26,98.42,17467.0,87.514,87.6654,87.4962,87.6387,17467.0
2015-10-30 12:20:00,98.42,98.66,98.39,98.55,48610.0,87.6387,87.8524,87.612,87.7545,48610.0
2015-10-30 12:30:00,98.56,98.7,98.53,98.62,70239.0,87.7634,87.888,87.7366,87.8168,70239.0
2015-10-30 12:40:00,98.61,98.61,98.49,98.5,13867.0,87.8079,87.8079,87.701,87.7099,13867.0
2015-10-30 12:50:00,98.49,99.0,98.49,98.98,31779.0,87.701,88.1552,87.701,88.1373,31779.0
2015-10-30 13:00:00,98.98,99.0,98.61,98.67,26475.0,88.1373,88.1552,87.8079,87.8613,26475.0
2015-10-30 13:10:00,98.67,98.82,98.61,98.81,9520.0,87.8613,87.9949,87.8079,87.986,9520.0
2015-10-30 13:20:00,98.84,98.98,98.84,98.97,11472.0,88.0127,88.1373,88.0127,88.1284,11472.0
2015-10-30 13:30:00,98.94,98.94,98.85,98.93,14998.0,88.1017,88.1017,88.0216,88.0928,14998.0
2015-10-30 13:40:00,98.92,99.19,98.92,99.11,19905.0,88.0839,88.3243,88.0839,88.2531,19905.0
2015-10-30 13:50:00,99.11,99.17,99.02,99.16,20963.0,88.2531,88.3065,88.173,88.2976,20963.0
2015-10-30 14:00:00,99.11,99.2,98.91,98.92,17979.0,88.2531,88.3332,88.075,88.0839,17979.0
2015-10-30 14:10:00,98.94,99.02,98.87,98.92,13147.0,88.1017,88.173,88.0394,88.0839,13147.0
2015-10-30 14:20:00,98.92,98.92,98.68,98.74,14042.0,88.0839,88.0839,87.8702,87.9236,14042.0
2015-10-30 14:30:00,98.71,98.84,98.7,98.79,11477.0,87.8969,88.0127,87.888,87.9682,11477.0
2015-10-30 14:40:00,98.78,98.85,98.73,98.79,23453.0,87.9593,88.0216,87.9147,87.9682,23453.0
2015-10-30 14:50:00,98.78,98.82,98.36,98.37,35249.0,87.9593,87.9949,87.5853,87.5942,35249.0
2015-10-30 15:00:00,98.37,98.4,98.16,98.25,37575.0,87.5942,87.6209,87.4072,87.4873,37575.0
2015-10-30 15:10:00,98.25,98.48,98.16,98.37,31387.0,87.4873,87.6921,87.4072,87.5942,31387.0
2015-10-30 15:20:00,98.4,98.48,98.16,98.18,26590.0,87.6209,87.6921,87.4072,87.425,26590.0
2015-10-30 15:30:00,98.18,98.49,98.15,98.46,33120.0,87.425,87.701,87.3983,87.6743,33120.0
2015-10-30 15:40:00,98.45,98.74,98.38,98.68,50697.0,87.6654,87.9236,87.6031,87.8702,50697.0
2015-10-30 15:50:00,98.68,98.68,98.33,98.33,132073.0,87.8702,87.8702,87.5586,87.5586,132073.0
2015-11-02 09:30:00,98.7,99.72,98.61,99.55,66798.0,87.888,88.7963,87.8079,88.6449,66798.0
2015-11-02 09:40:00,99.63,99.68,99.29,99.58,27677.0,88.7161,88.7607,88.4134,88.6716,27677.0
2015-11-02 09:50:00,99.54,99.84,99.38,99.46,95372.0,88.636,88.9031,88.4935,88.5648,95372.0
2015-11-02 10:00:00,99.5,99.53,99.17,99.28,52196.0,88.6004,88.6271,88.3065,88.4045,52196.0
2015-11-02 10:10:00,99.24,99.51,99.23,99.4,64555.0,88.3689,88.6093,88.36,88.5113,64555.0
2015-11-02 10:20:00,99.38,99.43,98.97,98.99,84260.0,88.4935,88.5381,88.1284,88.1463,84260.0
2015-11-02 10:30:00,98.96,98.96,98.6,98.61,91785.0,88.1195,88.1195,87.799,87.8079,91785.0
2015-11-02 10:40:00,98.57,98.64,98.26,98.51,32692.0,87.7723,87.8346,87.4962,87.7188,32692.0
2015-11-02 10:50:00,98.56,98.61,98.37,98.51,15205.0,87.7634,87.8079,87.5942,87.7188,15205.0
2015-11-02 11:00:00,98.56,98.77,98.49,98.61,27728.0,87.7634,87.9504,87.701,87.8079,27728.0
2015-11-02 11:10:00,98.6,98.6,98.17,98.2,47667.0,87.799,87.799,87.4161,87.4428,47667.0
2015-11-02 11:20:00,98.2,98.54,98.12,98.54,30159.0,87.4428,87.7455,87.3716,87.7455,30159.0
2015-11-02 11:30:00,98.54,98.61,98.42,98.5,50037.0,87.7455,87.8079,87.6387,87.7099,50037.0
2015-11-02 11:40:00,98.5,98.53,98.15,98.2,12155.0,87.7099,87.7366,87.3983,87.4428,12155.0
2015-11-02 11:50:00,98.18,98.31,98.12,98.2,12145.0,87.425,87.5407,87.3716,87.4428,12145.0
2015-11-02 12:00:00,98.22,98.23,97.94,97.94,12161.0,87.4606,87.4695,87.2113,87.2113,12161.0
2015-11-02 12:10:00,97.94,97.94,97.83,97.86,27150.0,87.2113,87.2113,87.1133,87.14,27150.0
2015-11-02 12:20:00,97.86,97.92,97.72,97.72,23168.0,87.14,87.1935,87.0154,87.0154,23168.0
2015-11-02 12:30:00,97.75,97.83,97.7,97.77,16864.0,87.0421,87.1133,86.9976,87.0599,16864.0
2015-11-02 12:40:00,97.77,97.77,97.58,97.6,22811.0,87.0599,87.0599,86.8907,86.9085,22811.0
2015-11-02 12:50:00,97.63,97.85,97.62,97.76,13183.0,86.9352,87.1311,86.9263,87.051,13183.0
2015-11-02 13:00:00,97.78,97.85,97.65,97.8,12469.0,87.0688,87.1311,86.953,87.0866,12469.0
2015-11-02 13:10:00,97.82,97.88,97.7,97.87,12353.0,87.1044,87.1578,86.9976,87.1489,12353.0
2015-11-02 13:20:00,97.89,98.0,97.86,97.94,8911.0,87.1668,87.2647,87.14,87.2113,8911.0
2015-11-02 13:30:00,97.94,98.0,97.86,97.92,17030.0,87.2113,87.2647,87.14,87.1935,17030.0
2015-11-02 13:40:00,97.88,97.95,97.85,97.88,9679.0,87.1578,87.2202,87.1311,87.1578,9679.0
2015-11-02 13:50:00,97.87,98.0,97.87,98.0,13596.0,87.1489,87.2647,87.1489,87.2647,13596.0
2015-11-02 14:00:00,98.0,98.01,97.96,97.96,23192.0,87.2647,87.2736,87.2291,87.2291,23192.0
2015-11-02 14:10:00,97.96,97.98,97.88,97.97,16933.0,87.2291,87.2469,87.1578,87.238,16933.0
2015-11-02 14:20:00,98.0,98.05,97.95,98.02,22113.0,87.2647,87.3092,87.2202,87.2825,22113.0
2015-11-02 14:30:00,98.04,98.18,98.03,98.16,10764.0,87.3003,87.425,87.2914,87.4072,10764.0
2015-11-02 14:40:00,98.21,98.41,98.21,98.41,13065.0,87.4517,87.6298,87.4517,87.6298,13065.0
2015-11-02 14:50:00,98.42,98.7,98.38,98.63,10499.0,87.6387,87.888,87.6031,87.8257,10499.0
2015-11-02 15:00:00,98.65,98.69,98.39,98.4,35008.0,87.8435,87.8791,87.612,87.6209,35008.0
2015-11-02 15:10:00,98.4,98.43,98.35,98.43,19234.0,87.6209,87.6476,87.5764,87.6476,19234.0
2015-11-02 15:20:00,98.44,98.54,98.41,98.46,31905.0,87.6565,87.7455,87.6298,87.6743,31905.0
2015-11-02 15:30:00,98.44,98.47,98.29,98.34,23663.0,87.6565,87.6832,87.5229,87.5675,23663.0
2015-11-02 15:40:00,98.33,98.4,98.27,98.33,44315.0,87.5586,87.6209,87.5051,87.5586,44315.0
2015-11-02 15:50:00,98.3,98.39,98.22,98.36,49958.0,87.5318,87.612,87.4606,87.5853,49958.0
2015-11-03 09:30:00,97.49,97.56,96.61,96.87,94096.0,86.8106,86.8729,86.027,86.2585,94096.0
2015-11-03 09:40:00,96.85,96.99,96.21,96.25,50223.0,86.2407,86.3653,85.6708,85.7064,50223.0
2015-11-03 09:50:00,96.28,96.29,95.81,95.88,114502.0,85.7331,85.742,85.3146,85.3769,114502.0
2015-11-03 10:00:00,95.91,96.16,95.62,95.66,46195.0,85.4036,85.6263,85.1454,85.181,46195.0
2015-11-03 10:10:00,95.65,96.36,95.54,96.25,31509.0,85.1721,85.8044,85.0742,85.7064,31509.0
2015-11-03 10:20:00,96.24,96.46,95.97,96.08,88621.0,85.6975,85.8934,85.4571,85.555,88621.0
2015-11-03 10:30:00,96.11,96.18,95.85,96.17,30394.0,85.5817,85.6441,85.3502,85.6352,30394.0
2015-11-03 10:40:00,96.18,96.18,95.73,95.79,28167.0,85.6441,85.6441,85.2434,85.2968,28167.0
2015-11-03 10:50:00,95.79,95.8,95.65,95.68,27520.0,85.2968,85.3057,85.1721,85.1988,27520.0
2015-11-03 11:00:00,95.7,95.88,95.6,95.81,42021.0,85.2167,85.3769,85.1276,85.3146,42021.0
2015-11-03 11:10:00,95.82,95.82,95.5,95.67,39896.0,85.3235,85.3235,85.0386,85.1899,39896.0
2015-11-03 11:20:00,95.7,95.94,95.66,95.73,31942.0,85.2167,85.4304,85.181,85.2434,31942.0
2015-11-03 11:30:00,95.73,96.5,95.69,96.5,22515.0,85.2434,85.929,85.2077,85.929,22515.0
2015-11-03 11:40:00,96.46,96.57,96.25,96.36,24112.0,85.8934,85.9913,85.7064,85.8044,24112.0
2015-11-03 11:50:00,96.35,96.73,96.3,96.73,27616.0,85.7954,86.1338,85.7509,86.1338,27616.0
2015-11-03 12:00:00,96.72,96.76,96.51,96.53,21768.0,86.1249,86.1605,85.9379,85.9557,21768.0
2015-11-03 12:10:00,96.51,96.53,96.37,96.43,20814.0,85.9379,85.9557,85.8133,85.8667,20814.0
2015-11-03 12:20:00,96.46,96.7,96.46,96.62,15525.0,85.8934,86.1071,85.8934,86.0359,15525.0
2015-11-03 12:30:00,96.62,96.89,96.61,96.71,14986.0,86.0359,86.2763,86.027,86.116,14986.0
2015-11-03 12:40:00,96.73,96.79,96.6,96.65,15602.0,86.1338,86.1872,86.0181,86.0626,15602.0
2015-11-03 12:50:00,96.67,97.06,96.61,97.03,11960.0,86.0804,86.4277,86.027,86.401,11960.0
2015-11-03 13:00:00,97.05,97.28,97.01,97.23,41873.0,86.4188,86.6236,86.3831,86.579,41873.0
2015-11-03 13:10:00,97.2,97.3,97.08,97.22,31880.0,86.5523,86.6414,86.4455,86.5701,31880.0
2015-11-03 13:20:00,97.22,97.5,97.22,97.3,29390.0,86.5701,86.8195,86.5701,86.6414,29390.0
2015-11-03 13:30:00,97.28,97.28,97.09,97.21,17088.0,86.6236,86.6236,86.4544,86.5612,17088.0
2015-11-03 13:40:00,97.2,97.24,97.09,97.14,17901.0,86.5523,86.588,86.4544,86.4989,17901.0
2015-11-03 13:50:00,97.13,97.17,97.0,97.01,24111.0,86.49,86.5256,86.3742,86.3831,24111.0
2015-11-03 14:00:00,97.03,97.37,97.01,97.35,22419.0,86.401,86.7037,86.3831,86.6859,22419.0
2015-11-03 14:10:00,97.37,97.53,97.37,97.38,19654.0,86.7037,86.8462,86.7037,86.7126,19654.0
2015-11-03 14:20:00,97.4,97.43,97.25,97.31,33145.0,86.7304,86.7571,86.5969,86.6503,33145.0
2015-11-03 14:30:00,97.31,97.38,97.23,97.28,27513.0,86.6503,86.7126,86.579,86.6236,27513.0
2015-11-03 14:40:00,97.28,97.38,97.2,97.36,39126.0,86.6236,86.7126,86.5523,86.6948,39126.0
2015-11-03 14:50:00,97.35,97.63,97.34,97.34,23483.0,86.6859,86.9352,86.677,86.677,23483.0
2015-11-03 15:00:00,97.37,97.37,96.99,97.01,33821.0,86.7037,86.7037,86.3653,86.3831,33821.0
2015-11-03 15:10:00,97.01,97.01,96.82,96.92,42748.0,86.3831,86.3831,86.214,86.303,42748.0
2015-11-03 15:20:00,96.93,97.0,96.83,96.88,42348.0,86.3119,86.3742,86.2229,86.2674,42348.0
2015-11-03 15:30:00,96.88,96.91,96.68,96.72,65553.0,86.2674,86.2941,86.0893,86.1249,65553.0
2015-11-03 15:40:00,96.73,96.73,96.52,96.65,94355.0,86.1338,86.1338,85.9468,86.0626,94355.0
2015-11-03 15:50:00,96.65,96.73,96.55,96.67,166479.0,86.0626,86.1338,85.9735,86.0804,166479.0
2015-11-04 09:30:00,96.69,97.21,96.47,96.62,31906.0,86.0982,86.5612,85.9023,86.0359,31906.0
2015-11-04 09:40:00,96.58,96.89,96.23,96.29,127232.0,86.0003,86.2763,85.6886,85.742,127232.0
2015-11-04 09:50:00,96.22,96.35,96.03,96.26,55267.0,85.6797,85.7954,85.5105,85.7153,55267.0
2015-11-04 10:00:00,96.3,96.41,96.16,96.31,22902.0,85.7509,85.8489,85.6263,85.7598,22902.0
2015-11-04 10:10:00,96.31,96.41,96.17,96.35,36817.0,85.7598,85.8489,85.6352,85.7954,36817.0
2015-11-04 10:20:00,96.37,96.64,96.29,96.61,35072.0,85.8133,86.0537,85.742,86.027,35072.0
2015-11-04 10:30:00,96.63,97.2,96.51,96.68,30559.0,86.0448,86.5523,85.9379,86.0893,30559.0
2015-11-04 10:40:00,96.67,96.96,96.51,96.96,28777.0,86.0804,86.3386,85.9379,86.3386,28777.0
2015-11-04 10:50:00,97.01,97.04,96.36,96.42,24413.0,86.3831,86.4099,85.8044,85.8578,24413.0
2015-11-04 11:00:00,96.37,96.51,96.1,96.13,23295.0,85.8133,85.9379,85.5728,85.5995,23295.0
2015-11-04 11:10:00,96.1,96.51,96.01,96.49,18620.0,85.5728,85.9379,85.4927,85.9201,18620.0
2015-11-04 11:20:00,96.47,96.52,96.29,96.36,9880.0,85.9023,85.9468,85.742,85.8044,9880.0
2015-11-04 11:30:00,96.37,96.86,96.37,96.75,9786.0,85.8133,86.2496,85.8133,86.1516,9786.0
2015-11-04 11:40:00,96.75,97.0,96.59,97.0,27644.0,86.1516,86.3742,86.0092,86.3742,27644.0
2015-11-04 11:50:00,96.96,97.27,96.85,97.26,52243.0,86.3386,86.6147,86.2407,86.6058,52243.0
2015-11-04 12:00:00,97.24,97.68,97.13,97.55,45713.0,86.588,86.9798,86.49,86.864,45713.0
2015-11-04 12:10:00,97.56,97.82,97.52,97.71,37709.0,86.8729,87.1044,86.8373,87.0065,37709.0
2015-11-04 12:20:00,97.7,97.95,97.65,97.68,24650.0,86.9976,87.2202,86.953,86.9798,24650.0
2015-11-04 12:30:00,97.63,97.7,97.52,97.62,20220.0,86.9352,86.9976,86.8373,86.9263,20220.0
2015-11-04 12:40:00,97.61,97.83,97.53,97.69,19676.0,86.9174,87.1133,86.8462,86.9887,19676.0
2015-11-04 12:50:00,97.69,97.91,97.62,97.89,19006.0,86.9887,87.1846,86.9263,87.1668,19006.0
2015-11-04 13:00:00,97.86,98.03,97.36,97.43,20894.0,87.14,87.2914,86.6948,86.7571,20894.0
2015-11-04 13:10:00,97.44,97.58,97.38,97.46,15601.0,86.766,86.8907,86.7126,86.7839,15601.0
2015-11-04 13:20:00,97.46,97.86,97.34,97.86,19201.0,86.7839,87.14,86.677,87.14,19201.0
2015-11-04 13:30:00,97.89,98.05,97.78,98.02,13591.0,87.1668,87.3092,87.0688,87.2825,13591.0
2015-11-04 13:40:00,98.03,98.13,97.91,98.02,47028.0,87.2914,87.3805,87.1846,87.2825,47028.0
2015-11-04 13:50:00,98.0,98.16,97.94,98.15,35824.0,87.2647,87.4072,87.2113,87.3983,35824.0
2015-11-04 14:00:00,98.11,98.21,98.04,98.19,28357.0,87.3627,87.4517,87.3003,87.4339,28357.0
2015-11-04 14:10:00,98.22,98.25,98.0,98.07,16452.0,87.4606,87.4873,87.2647,87.327,16452.0
2015-11-04 14:20:00,98.08,98.09,97.87,97.91,17139.0,87.3359,87.3448,87.1489,87.1846,17139.0
2015-11-04 14:30:00,97.91,98.09,97.84,98.07,27757.0,87.1846,87.3448,87.1222,87.327,27757.0
2015-11-04 14:40:00,98.02,98.08,97.84,97.88,11850.0,87.2825,87.3359,87.1222,87.1578,11850.0
2015-11-04 14:50:00,97.87,97.96,97.72,97.89,16576.0,87.1489,87.2291,87.0154,87.1668,16576.0
2015-11-04 15:00:00,97.89,97.92,97.64,97.68,16197.0,87.1668,87.1935,86.9441,86.9798,16197.0
2015-11-04 15:10:00,97.68,97.79,97.61,97.73,104730.0,86.9798,87.0777,86.9174,87.0243,104730.0
2015-11-04 15:20:00,97.71,97.75,97.53,97.57,39042.0,87.0065,87.0421,86.8462,86.8818,39042.0
2015-11-04 15:30:00,97.54,97.57,97.38,97.45,42141.0,86.8551,86.8818,86.7126,86.7749,42141.0
2015-11-04 15:40:00,97.44,97.62,97.41,97.6,92986.0,86.766,86.9263,86.7393,86.9085,92986.0
2015-11-04 15:50:00,97.61,97.95,97.6,97.95,132233.0,86.9174,87.2202,86.9085,87.2202,132233.0
2015-11-05 09:30:00,97.77,98.73,97.7,98.7,62716.0,87.0599,87.9147,86.9976,87.888,62716.0
2015-11-05 09:40:00,98.62,99.09,98.5,98.94,37772.0,87.8168,88.2353,87.7099,88.1017,37772.0
2015-11-05 09:50:00,98.93,99.27,98.81,99.22,83497.0,88.0928,88.3956,87.986,88.3511,83497.0
2015-11-05 10:00:00,99.19,99.59,99.14,99.18,44374.0,88.3243,88.6805,88.2798,88.3154,44374.0
2015-11-05 10:10:00,99.25,99.46,98.76,98.79,146434.0,88.3778,88.5648,87.9414,87.9682,146434.0
2015-11-05 10:20:00,98.78,98.93,98.61,98.82,49385.0,87.9593,88.0928,87.8079,87.9949,49385.0
2015-11-05 10:30:00,98.8,99.01,98.51,98.76,31890.0,87.9771,88.1641,87.7188,87.9414,31890.0
2015-11-05 10:40:00,98.78,98.83,98.58,98.64,34793.0,87.9593,88.0038,87.7812,87.8346,34793.0
2015-11-05 10:50:00,98.61,99.04,98.54,98.57,20187.0,87.8079,88.1908,87.7455,87.7723,20187.0
2015-11-05 11:00:00,98.59,98.98,98.55,98.89,37578.0,87.7901,88.1373,87.7545,88.0572,37578.0
2015-11-05 11:10:00,98.89,99.25,98.82,99.15,29976.0,88.0572,88.3778,87.9949,88.2887,29976.0
2015-11-05 11:20:00,99.2,99.26,98.92,99.09,34443.0,88.3332,88.3867,88.0839,88.2353,34443.0
2015-11-05 11:30:00,99.12,99.26,98.98,99.11,59998.0,88.262,88.3867,88.1373,88.2531,59998.0
2015-11-05 11:40:00,99.08,99.33,99.08,99.25,49953.0,88.2264,88.449,88.2264,88.3778,49953.0
2015-11-05 11:50:00,99.28,99.29,99.07,99.24,29531.0,88.4045,88.4134,88.2175,88.3689,29531.0
2015-11-05 12:00:00,99.24,99.28,98.93,99.01,52611.0,88.3689,88.4045,88.0928,88.1641,52611.0
2015-11-05 12:10:00,98.99,99.01,98.72,98.72,37455.0,88.1463,88.1641,87.9058,87.9058,37455.0
2015-11-05 12:20:00,98.7,98.79,98.61,98.61,23151.0,87.888,87.9682,87.8079,87.8079,23151.0
2015-11-05 12:30:00,98.65,98.7,98.49,98.51,11056.0,87.8435,87.888,87.701,87.7188,11056.0
2015-11-05 12:40:00,98.53,98.75,98.53,98.64,17952.0,87.7366,87.9325,87.7366,87.8346,17952.0
2015-11-05 12:50:00,98.66,98.74,98.49,98.7,22062.0,87.8524,87.9236,87.701,87.888,22062.0
2015-11-05 13:00:00,98.71,98.77,98.58,98.63,14320.0,87.8969,87.9504,87.7812,87.8257,14320.0
2015-11-05 13:10:00,98.63,98.66,98.53,98.53,13507.0,87.8257,87.8524,87.7366,87.7366,13507.0
2015-11-05 13:20:00,98.52,98.58,98.43,98.49,13021.0,87.7277,87.7812,87.6476,87.701,13021.0
2015-11-05 13:30:00,98.48,98.78,98.48,98.66,34702.0,87.6921,87.9593,87.6921,87.8524,34702.0
2015-11-05 13:40:00,98.65,98.69,98.53,98.54,9783.0,87.8435,87.8791,87.7366,87.7455,9783.0
2015-11-05 13:50:00,98.54,98.84,98.47,98.84,20515.0,87.7455,88.0127,87.6832,88.0127,20515.0
2015-11-05 14:00:00,98.86,99.02,98.85,98.93,30952.0,88.0305,88.173,88.0216,88.0928,30952.0
2015-11-05 14:10:00,98.88,98.91,98.77,98.77,17434.0,88.0483,88.075,87.9504,87.9504,17434.0
2015-11-05 14:20:00,98.76,98.81,98.65,98.65,11950.0,87.9414,87.986,87.8435,87.8435,11950.0
2015-11-05 14:30:00,98.62,98.63,98.52,98.59,15326.0,87.8168,87.8257,87.7277,87.7901,15326.0
2015-11-05 14:40:00,98.6,98.97,98.59,98.92,17833.0,87.799,88.1284,87.7901,88.0839,17833.0
2015-11-05 14:50:00,98.91,98.93,98.8,98.93,14713.0,88.075,88.0928,87.9771,88.0928,14713.0
2015-11-05 15:00:00,98.91,98.97,98.85,98.97,13538.0,88.075,88.1284,88.0216,88.1284,13538.0
2015-11-05 15:10:00,99.0,99.19,98.97,99.16,28247.0,88.1552,88.3243,88.1284,88.2976,28247.0
2015-11-05 15:20:00,99.16,99.25,99.09,99.21,42632.0,88.2976,88.3778,88.2353,88.3422,42632.0
2015-11-05 15:30:00,99.23,99.41,99.15,99.41,40049.0,88.36,88.5202,88.2887,88.5202,40049.0
2015-11-05 15:40:00,99.4,99.59,99.34,99.46,102016.0,88.5113,88.6805,88.4579,88.5648,102016.0
2015-11-05 15:50:00,99.46,99.57,99.24,99.25,166986.0,88.5648,88.6627,88.3689,88.3778,166986.0
2015-11-06 09:30:00,99.14,99.93,99.14,99.74,57387.0,88.2798,88.9833,88.2798,88.8141,57387.0
2015-11-06 09:40:00,99.71,99.85,99.44,99.55,20665.0,88.7874,88.912,88.547,88.6449,20665.0
2015-11-06 09:50:00,99.57,99.86,99.47,99.63,38018.0,88.6627,88.9209,88.5737,88.7161,38018.0
2015-11-06 10:00:00,99.64,99.81,98.99,99.15,79637.0,88.725,88.8764,88.1463,88.2887,79637.0
2015-11-06 10:10:00,99.15,99.37,99.11,99.29,33329.0,88.2887,88.4846,88.2531,88.4134,33329.0
2015-11-06 10:20:00,99.27,99.32,99.1,99.27,35274.0,88.3956,88.4401,88.2442,88.3956,35274.0
2015-11-06 10:30:00,99.29,99.37,99.24,99.31,36073.0,88.4134,88.4846,88.3689,88.4312,36073.0
2015-11-06 10:40:00,99.36,99.53,99.3,99.38,40246.0,88.4757,88.6271,88.4223,88.4935,40246.0
2015-11-06 10:50:00,99.38,99.57,99.34,99.46,66127.0,88.4935,88.6627,88.4579,88.5648,66127.0
2015-11-06 11:00:00,99.46,99.56,99.3,99.42,21969.0,88.5648,88.6538,88.4223,88.5291,21969.0
2015-11-06 11:10:00,99.42,99.42,98.96,98.96,30435.0,88.5291,88.5291,88.1195,88.1195,30435.0
2015-11-06 11:20:00,98.98,99.0,98.72,98.77,19730.0,88.1373,88.1552,87.9058,87.9504,19730.0
2015-11-06 11:30:00,98.8,99.26,98.8,99.2,20023.0,87.9771,88.3867,87.9771,88.3332,20023.0
2015-11-06 11:40:00,99.16,99.18,98.98,99.14,19924.0,88.2976,88.3154,88.1373,88.2798,19924.0
2015-11-06 11:50:00,99.14,99.31,99.02,99.02,24200.0,88.2798,88.4312,88.173,88.173,24200.0
2015-11-06 12:00:00,99.05,99.16,98.89,99.11,20608.0,88.1997,88.2976,88.0572,88.2531,20608.0
2015-11-06 12:10:00,99.16,99.31,99.15,99.2,22013.0,88.2976,88.4312,88.2887,88.3332,22013.0
2015-11-06 12:20:00,99.19,99.36,99.18,99.36,21356.0,88.3243,88.4757,88.3154,88.4757,21356.0
2015-11-06 12:30:00,99.34,99.37,99.08,99.15,18821.0,88.4579,88.4846,88.2264,88.2887,18821.0
2015-11-06 12:40:00,99.15,99.15,98.99,98.99,22216.0,88.2887,88.2887,88.1463,88.1463,22216.0
2015-11-06 12:50:00,99.0,99.16,98.97,99.16,19931.0,88.1552,88.2976,88.1284,88.2976,19931.0
2015-11-06 13:00:00,99.13,99.6,99.13,99.45,42789.0,88.2709,88.6894,88.2709,88.5559,42789.0
2015-11-06 13:10:00,99.45,99.56,99.41,99.42,16600.0,88.5559,88.6538,88.5202,88.5291,16600.0
2015-11-06 13:20:00,99.43,99.62,99.43,99.52,23242.0,88.5381,88.7072,88.5381,88.6182,23242.0
2015-11-06 13:30:00,99.53,99.56,99.15,99.2,37831.0,88.6271,88.6538,88.2887,88.3332,37831.0
2015-11-06 13:40:00,99.19,99.22,99.06,99.21,17379.0,88.3243,88.3511,88.2086,88.3422,17379.0
2015-11-06 13:50:00,99.24,99.44,99.2,99.39,18562.0,88.3689,88.547,88.3332,88.5024,18562.0
2015-11-06 14:00:00,99.39,99.52,99.31,99.43,24017.0,88.5024,88.6182,88.4312,88.5381,24017.0
2015-11-06 14:10:00,99.43,99.66,99.38,99.4,23256.0,88.5381,88.7429,88.4935,88.5113,23256.0
2015-11-06 14:20:00,99.44,99.52,99.23,99.38,23042.0,88.547,88.6182,88.36,88.4935,23042.0
2015-11-06 14:30:00,99.35,99.43,99.03,99.06,19769.0,88.4668,88.5381,88.1819,88.2086,19769.0
2015-11-06 14:40:00,99.04,99.09,98.96,99.09,27631.0,88.1908,88.2353,88.1195,88.2353,27631.0
2015-11-06 14:50:00,99.11,99.23,99.07,99.15,15800.0,88.2531,88.36,88.2175,88.2887,15800.0
2015-11-06 15:00:00,99.14,99.25,99.03,99.06,25621.0,88.2798,88.3778,88.1819,88.2086,25621.0
2015-11-06 15:10:00,99.07,99.07,98.93,99.01,31961.0,88.2175,88.2175,88.0928,88.1641,31961.0
2015-11-06 15:20:00,99.01,99.23,98.99,99.0,39328.0,88.1641,88.36,88.1463,88.1552,39328.0
2015-11-06 15:30:00,99.0,99.22,99.0,99.08,47031.0,88.1552,88.3511,88.1552,88.2264,47031.0
2015-11-06 15:40:00,99.08,99.23,99.02,99.15,63006.0,88.2264,88.36,88.173,88.2887,63006.0
2015-11-06 15:50:00,99.16,99.41,99.14,99.39,206265.0,88.2976,88.5202,88.2798,88.5024,206265.0
2015-11-09 09:30:00,99.3,99.33,98.35,98.74,52527.0,88.4223,88.449,87.5764,87.9236,52527.0
2015-11-09 09:40:00,98.74,98.91,97.76,97.91,48219.0,87.9236,88.075,87.051,87.1846,48219.0
2015-11-09 09:50:00,97.94,97.94,97.32,97.32,40243.0,87.2113,87.2113,86.6592,86.6592,40243.0
2015-11-09 10:00:00,97.31,97.64,97.24,97.25,25171.0,86.6503,86.9441,86.588,86.5969,25171.0
2015-11-09 10:10:00,97.27,97.31,97.1,97.21,34476.0,86.6147,86.6503,86.4633,86.5612,34476.0
2015-11-09 10:20:00,97.25,97.25,96.9,96.93,32344.0,86.5969,86.5969,86.2852,86.3119,32344.0
2015-11-09 10:30:00,96.94,97.42,96.84,97.42,17187.0,86.3208,86.7482,86.2318,86.7482,17187.0
2015-11-09 10:40:00,97.34,97.51,97.22,97.5,20184.0,86.677,86.8284,86.5701,86.8195,20184.0
2015-11-09 10:50:00,97.43,97.72,97.29,97.68,27024.0,86.7571,87.0154,86.6325,86.9798,27024.0
2015-11-09 11:00:00,97.62,97.65,97.34,97.42,33827.0,86.9263,86.953,86.677,86.7482,33827.0
2015-11-09 11:10:00,97.45,97.58,97.32,97.44,13591.0,86.7749,86.8907,86.6592,86.766,13591.0
2015-11-09 11:20:00,97.44,97.54,97.33,97.43,18853.0,86.766,86.8551,86.6681,86.7571,18853.0
2015-11-09 11:30:00,97.45,97.53,97.33,97.36,26745.0,86.7749,86.8462,86.6681,86.6948,26745.0
2015-11-09 11:40:00,97.33,97.39,96.96,97.05,20576.0,86.6681,86.7215,86.3386,86.4188,20576.0
2015-11-09 11:50:00,97.13,97.15,96.97,97.0,14731.0,86.49,86.5078,86.3475,86.3742,14731.0
2015-11-09 12:00:00,97.01,97.13,96.85,97.1,14521.0,86.3831,86.49,86.2407,86.4633,14521.0
2015-11-09 12:10:00,97.09,97.5,97.08,97.34,12803.0,86.4544,86.8195,86.4455,86.677,12803.0
2015-11-09 12:20:00,97.36,97.55,97.3,97.52,7191.0,86.6948,86.864,86.6414,86.8373,7191.0
2015-11-09 12:30:00,97.52,97.52,97.43,97.48,10910.0,86.8373,86.8373,86.7571,86.8017,10910.0
2015-11-09 12:40:00,97.47,97.76,97.46,97.76,10047.0,86.7928,87.051,86.7839,87.051,10047.0
2015-11-09 12:50:00,97.77,97.93,97.73,97.84,8842.0,87.0599,87.2024,87.0243,87.1222,8842.0
2015-11-09 13:00:00,97.83,97.83,97.56,97.58,10234.0,87.1133,87.1133,86.8729,86.8907,10234.0
2015-11-09 13:10:00,97.59,97.71,97.46,97.68,74780.0,86.8996,87.0065,86.7839,86.9798,74780.0
2015-11-09 13:20:00,97.67,97.87,97.66,97.74,11386.0,86.9709,87.1489,86.9619,87.0332,11386.0
2015-11-09 13:30:00,97.74,97.83,97.66,97.74,12860.0,87.0332,87.1133,86.9619,87.0332,12860.0
2015-11-09 13:40:00,97.76,97.83,97.65,97.68,14020.0,87.051,87.1133,86.953,86.9798,14020.0
2015-11-09 13:50:00,97.68,97.74,97.56,97.66,11933.0,86.9798,87.0332,86.8729,86.9619,11933.0
2015-11-09 14:00:00,97.69,97.87,97.6,97.84,15433.0,86.9887,87.1489,86.9085,87.1222,15433.0
2015-11-09 14:10:00,97.84,97.84,97.59,97.64,11076.0,87.1222,87.1222,86.8996,86.9441,11076.0
2015-11-09 14:20:00,97.63,97.7,97.5,97.64,16367.0,86.9352,86.9976,86.8195,86.9441,16367.0
2015-11-09 14:30:00,97.62,97.74,97.46,97.49,15892.0,86.9263,87.0332,86.7839,86.8106,15892.0
2015-11-09 14:40:00,97.49,97.5,97.39,97.47,16341.0,86.8106,86.8195,86.7215,86.7928,16341.0
2015-11-09 14:50:00,97.5,97.57,97.47,97.5,19601.0,86.8195,86.8818,86.7928,86.8195,19601.0
2015-11-09 15:00:00,97.51,97.6,97.41,97.42,20014.0,86.8284,86.9085,86.7393,86.7482,20014.0
2015-11-09 15:10:00,97.42,97.44,97.25,97.32,28290.0,86.7482,86.766,86.5969,86.6592,28290.0
2015-11-09 15:20:00,97.32,97.55,97.28,97.51,24889.0,86.6592,86.864,86.6236,86.8284,24889.0
2015-11-09 15:30:00,97.52,97.83,97.5,97.8,33107.0,86.8373,87.1133,86.8195,87.0866,33107.0
2015-11-09 15:40:00,97.83,98.0,97.8,97.95,45536.0,87.1133,87.2647,87.0866,87.2202,45536.0
2015-11-09 15:50:00,97.96,97.96,97.67,97.74,86027.0,87.2291,87.2291,86.9709,87.0332,86027.0
2015-11-10 09:30:00,97.45,98.0,97.44,97.91,24088.0,86.7749,87.2647,86.766,87.1846,24088.0
2015-11-10 09:40:00,97.96,98.0,97.32,97.67,15062.0,87.2291,87.2647,86.6592,86.9709,15062.0
2015-11-10 09:50:00,97.63,98.05,97.55,97.91,13196.0,86.9352,87.3092,86.864,87.1846,13196.0
2015-11-10 10:00:00,98.01,98.01,97.56,97.61,9924.0,87.2736,87.2736,86.8729,86.9174,9924.0
2015-11-10 10:10:00,97.57,97.76,97.54,97.54,20420.0,86.8818,87.051,86.8551,86.8551,20420.0
2015-11-10 10:20:00,97.51,97.72,97.35,97.64,12044.0,86.8284,87.0154,86.6859,86.9441,12044.0
2015-11-10 10:30:00,97.57,97.82,97.56,97.76,13856.0,86.8818,87.1044,86.8729,87.051,13856.0
2015-11-10 10:40:00,97.76,97.96,97.62,97.93,19227.0,87.051,87.2291,86.9263,87.2024,19227.0
2015-11-10 10:50:00,97.95,98.01,97.89,98.01,35434.0,87.2202,87.2736,87.1668,87.2736,35434.0
2015-11-10 11:00:00,98.01,98.02,97.85,97.86,30628.0,87.2736,87.2825,87.1311,87.14,30628.0
2015-11-10 11:10:00,97.88,97.92,97.63,97.73,18992.0,87.1578,87.1935,86.9352,87.0243,18992.0
2015-11-10 11:20:00,97.72,97.77,97.54,97.63,19683.0,87.0154,87.0599,86.8551,86.9352,19683.0
2015-11-10 11:30:00,97.65,97.79,97.63,97.68,14188.0,86.953,87.0777,86.9352,86.9798,14188.0
2015-11-10 11:40:00,97.65,97.95,97.65,97.9,8358.0,86.953,87.2202,86.953,87.1757,8358.0
2015-11-10 11:50:00,97.95,98.02,97.82,97.93,18622.0,87.2202,87.2825,87.1044,87.2024,18622.0
2015-11-10 12:00:00,97.89,98.01,97.86,98.0,17528.0,87.1668,87.2736,87.14,87.2647,17528.0
2015-11-10 12:10:00,98.0,98.04,97.95,97.96,49562.0,87.2647,87.3003,87.2202,87.2291,49562.0
2015-11-10 12:20:00,98.0,98.13,97.92,98.13,49515.0,87.2647,87.3805,87.1935,87.3805,49515.0
2015-11-10 12:30:00,98.16,98.21,97.99,98.12,8488.0,87.4072,87.4517,87.2558,87.3716,8488.0
2015-11-10 12:40:00,98.12,98.48,98.1,98.43,14235.0,87.3716,87.6921,87.3537,87.6476,14235.0
2015-11-10 12:50:00,98.47,98.57,98.44,98.55,15100.0,87.6832,87.7723,87.6565,87.7545,15100.0
2015-11-10 13:00:00,98.53,98.55,98.33,98.33,7811.0,87.7366,87.7545,87.5586,87.5586,7811.0
2015-11-10 13:10:00,98.33,98.44,98.32,98.37,8746.0,87.5586,87.6565,87.5496,87.5942,8746.0
2015-11-10 13:20:00,98.35,98.39,98.3,98.39,10370.0,87.5764,87.612,87.5318,87.612,10370.0
2015-11-10 13:30:00,98.4,98.4,98.21,98.32,12321.0,87.6209,87.6209,87.4517,87.5496,12321.0
2015-11-10 13:40:00,98.34,98.42,98.27,98.39,8954.0,87.5675,87.6387,87.5051,87.612,8954.0
2015-11-10 13:50:00,98.41,98.51,98.37,98.5,31680.0,87.6298,87.7188,87.5942,87.7099,31680.0
2015-11-10 14:00:00,98.49,98.52,98.45,98.45,20560.0,87.701,87.7277,87.6654,87.6654,20560.0
2015-11-10 14:10:00,98.47,98.63,98.45,98.56,13353.0,87.6832,87.8257,87.6654,87.7634,13353.0
2015-11-10 14:20:00,98.55,98.55,98.34,98.42,21951.0,87.7545,87.7545,87.5675,87.6387,21951.0
2015-11-10 14:30:00,98.41,98.47,98.39,98.41,13280.0,87.6298,87.6832,87.612,87.6298,13280.0
2015-11-10 14:40:00,98.39,98.61,98.37,98.55,14810.0,87.612,87.8079,87.5942,87.7545,14810.0
2015-11-10 14:50:00,98.56,98.64,98.46,98.46,18522.0,87.7634,87.8346,87.6743,87.6743,18522.0
2015-11-10 15:00:00,98.43,98.49,98.41,98.48,18150.0,87.6476,87.701,87.6298,87.6921,18150.0
2015-11-10 15:10:00,98.5,98.61,98.46,98.5,19707.0,87.7099,87.8079,87.6743,87.7099,19707.0
2015-11-10 15:20:00,98.51,98.51,98.42,98.47,24641.0,87.7188,87.7188,87.6387,87.6832,24641.0
2015-11-10 15:30:00,98.48,98.67,98.44,98.67,39104.0,87.6921,87.8613,87.6565,87.8613,39104.0
2015-11-10 15:40:00,98.67,98.88,98.66,98.68,76372.0,87.8613,88.0483,87.8524,87.8702,76372.0
2015-11-10 15:50:00,98.68,98.73,98.58,98.71,95396.0,87.8702,87.9147,87.7812,87.8969,95396.0
2015-11-11 09:30:00,99.18,99.32,98.89,99.14,31576.0,88.3154,88.4401,88.0572,88.2798,31576.0
2015-11-11 09:40:00,99.16,99.21,98.83,98.85,17084.0,88.2976,88.3422,88.0038,88.0216,17084.0
2015-11-11 09:50:00,98.88,99.23,98.87,99.07,14852.0,88.0483,88.36,88.0394,88.2175,14852.0
2015-11-11 10:00:00,99.1,99.17,98.84,98.85,14317.0,88.2442,88.3065,88.0127,88.0216,14317.0
2015-11-11 10:10:00,98.87,98.98,98.55,98.64,31773.0,88.0394,88.1373,87.7545,87.8346,31773.0
2015-11-11 10:20:00,98.7,98.99,98.65,98.99,26345.0,87.888,88.1463,87.8435,88.1463,26345.0
2015-11-11 10:30:00,98.99,99.06,98.57,98.69,12000.0,88.1463,88.2086,87.7723,87.8791,12000.0
2015-11-11 10:40:00,98.69,98.71,98.4,98.45,10258.0,87.8791,87.8969,87.6209,87.6654,10258.0
2015-11-11 10:50:00,98.47,98.61,98.29,98.61,9200.0,87.6832,87.8079,87.5229,87.8079,9200.0
2015-11-11 11:00:00,98.6,98.76,98.55,98.7,13611.0,87.799,87.9414,87.7545,87.888,13611.0
2015-11-11 11:10:00,98.68,98.8,98.62,98.73,12740.0,87.8702,87.9771,87.8168,87.9147,12740.0
2015-11-11 11:20:00,98.77,98.89,98.7,98.89,12137.0,87.9504,88.0572,87.888,88.0572,12137.0
2015-11-11 11:30:00,98.92,99.01,98.86,98.96,29479.0,88.0839,88.1641,88.0305,88.1195,29479.0
2015-11-11 11:40:00,98.96,99.02,98.85,98.92,9477.0,88.1195,88.173,88.0216,88.0839,9477.0
2015-11-11 11:50:00,98.95,98.98,98.89,98.98,6401.0,88.1106,88.1373,88.0572,88.1373,6401.0
2015-11-11 12:00:00,98.98,99.01,98.92,99.0,5352.0,88.1373,88.1641,88.0839,88.1552,5352.0
2015-11-11 12:10:00,99.0,99.09,98.96,99.05,7905.0,88.1552,88.2353,88.1195,88.1997,7905.0
2015-11-11 12:20:00,99.03,99.33,99.0,99.24,11148.0,88.1819,88.449,88.1552,88.3689,11148.0
2015-11-11 12:30:00,99.24,99.35,99.21,99.32,6144.0,88.3689,88.4668,88.3422,88.4401,6144.0
2015-11-11 12:40:00,99.37,99.37,99.18,99.25,12922.0,88.4846,88.4846,88.3154,88.3778,12922.0
2015-11-11 12:50:00,99.25,99.25,98.98,99.03,8238.0,88.3778,88.3778,88.1373,88.1819,8238.0
2015-11-11 13:00:00,99.07,99.07,98.75,98.77,11876.0,88.2175,88.2175,87.9325,87.9504,11876.0
2015-11-11 13:10:00,98.75,98.75,98.62,98.62,7834.0,87.9325,87.9325,87.8168,87.8168,7834.0
2015-11-11 13:20:00,98.65,98.74,98.54,98.67,13674.0,87.8435,87.9236,87.7455,87.8613,13674.0
2015-11-11 13:30:00,98.62,98.67,98.57,98.67,8752.0,87.8168,87.8613,87.7723,87.8613,8752.0
2015-11-11 13:40:00,98.67,98.89,98.64,98.87,6643.0,87.8613,88.0572,87.8346,88.0394,6643.0
2015-11-11 13:50:00,98.86,98.9,98.68,98.74,7200.0,88.0305,88.0661,87.8702,87.9236,7200.0
2015-11-11 14:00:00,98.75,98.77,98.6,98.67,9082.0,87.9325,87.9504,87.799,87.8613,9082.0
2015-11-11 14:10:00,98.62,98.72,98.55,98.69,7791.0,87.8168,87.9058,87.7545,87.8791,7791.0
2015-11-11 14:20:00,98.69,98.72,98.58,98.68,9337.0,87.8791,87.9058,87.7812,87.8702,9337.0
2015-11-11 14:30:00,98.75,98.79,98.72,98.79,6187.0,87.9325,87.9682,87.9058,87.9682,6187.0
2015-11-11 14:40:00,98.76,98.77,98.51,98.59,6458.0,87.9414,87.9504,87.7188,87.7901,6458.0
2015-11-11 14:50:00,98.59,98.61,98.27,98.27,8782.0,87.7901,87.8079,87.5051,87.5051,8782.0
2015-11-11 15:00:00,98.28,98.32,98.13,98.13,10114.0,87.514,87.5496,87.3805,87.3805,10114.0
2015-11-11 15:10:00,98.1,98.28,98.1,98.19,13388.0,87.3537,87.514,87.3537,87.4339,13388.0
2015-11-11 15:20:00,98.23,98.29,98.17,98.28,11750.0,87.4695,87.5229,87.4161,87.514,11750.0
2015-11-11 15:30:00,98.29,98.35,98.26,98.28,17154.0,87.5229,87.5764,87.4962,87.514,17154.0
2015-11-11 15:40:00,98.32,98.32,98.16,98.17,22144.0,87.5496,87.5496,87.4072,87.4161,22144.0
2015-11-11 15:50:00,98.17,98.28,98.15,98.16,54071.0,87.4161,87.514,87.3983,87.4072,54071.0
2015-11-12 09:30:00,97.88,98.05,97.5,97.81,51232.0,87.1578,87.3092,86.8195,87.0955,51232.0
2015-11-12 09:40:00,97.77,98.05,97.23,97.98,159262.0,87.0599,87.3092,86.579,87.2469,159262.0
2015-11-12 09:50:00,97.98,97.98,97.45,97.64,24745.0,87.2469,87.2469,86.7749,86.9441,24745.0
2015-11-12 10:00:00,97.6,97.6,97.24,97.56,26295.0,86.9085,86.9085,86.588,86.8729,26295.0
2015-11-12 10:10:00,97.52,97.79,97.46,97.74,25850.0,86.8373,87.0777,86.7839,87.0332,25850.0
2015-11-12 10:20:00,97.74,97.74,97.38,97.4,12524.0,87.0332,87.0332,86.7126,86.7304,12524.0
2015-11-12 10:30:00,97.4,97.77,97.31,97.76,38390.0,86.7304,87.0599,86.6503,87.051,38390.0
2015-11-12 10:40:00,97.78,97.9,97.65,97.77,48581.0,87.0688,87.1757,86.953,87.0599,48581.0
2015-11-12 10:50:00,97.8,98.38,97.66,98.38,11628.0,87.0866,87.6031,86.9619,87.6031,11628.0
2015-11-12 11:00:00,98.4,98.58,98.26,98.56,51416.0,87.6209,87.7812,87.4962,87.7634,51416.0
2015-11-12 11:10:00,98.56,98.56,97.99,98.15,25617.0,87.7634,87.7634,87.2558,87.3983,25617.0
2015-11-12 11:20:00,98.15,98.3,97.93,98.09,20015.0,87.3983,87.5318,87.2024,87.3448,20015.0
2015-11-12 11:30:00,98.09,98.23,97.95,98.2,11727.0,87.3448,87.4695,87.2202,87.4428,11727.0
2015-11-12 11:40:00,98.25,98.41,98.11,98.29,11680.0,87.4873,87.6298,87.3627,87.5229,11680.0
2015-11-12 11:50:00,98.29,98.6,98.21,98.56,8408.0,87.5229,87.799,87.4517,87.7634,8408.0
2015-11-12 12:00:00,98.56,98.57,98.26,98.26,6405.0,87.7634,87.7723,87.4962,87.4962,6405.0
2015-11-12 12:10:00,98.23,98.32,97.89,98.04,5902.0,87.4695,87.5496,87.1668,87.3003,5902.0
2015-11-12 12:20:00,98.06,98.18,98.0,98.1,22629.0,87.3181,87.425,87.2647,87.3537,22629.0
2015-11-12 12:30:00,98.08,98.09,97.86,97.96,9330.0,87.3359,87.3448,87.14,87.2291,9330.0
2015-11-12 12:40:00,97.98,98.05,97.84,97.96,8394.0,87.2469,87.3092,87.1222,87.2291,8394.0
2015-11-12 12:50:00,97.92,98.03,97.89,97.91,7800.0,87.1935,87.2914,87.1668,87.1846,7800.0
2015-11-12 13:00:00,97.92,98.07,97.86,97.88,10198.0,87.1935,87.327,87.14,87.1578,10198.0
2015-11-12 13:10:00,97.9,98.21,97.9,98.17,14767.0,87.1757,87.4517,87.1757,87.4161,14767.0
2015-11-12 13:20:00,98.17,98.26,98.07,98.09,10814.0,87.4161,87.4962,87.327,87.3448,10814.0
2015-11-12 13:30:00,98.15,98.28,98.14,98.24,5650.0,87.3983,87.514,87.3894,87.4784,5650.0
2015-11-12 13:40:00,98.27,98.27,97.98,98.16,8213.0,87.5051,87.5051,87.2469,87.4072,8213.0
2015-11-12 13:50:00,98.1,98.28,98.03,98.27,7829.0,87.3537,87.514,87.2914,87.5051,7829.0
2015-11-12 14:00:00,98.26,98.36,98.1,98.14,11002.0,87.4962,87.5853,87.3537,87.3894,11002.0
2015-11-12 14:10:00,98.2,98.2,98.04,98.04,15343.0,87.4428,87.4428,87.3003,87.3003,15343.0
2015-11-12 14:20:00,98.05,98.45,98.0,98.45,38483.0,87.3092,87.6654,87.2647,87.6654,38483.0
2015-11-12 14:30:00,98.46,98.48,98.24,98.41,43670.0,87.6743,87.6921,87.4784,87.6298,43670.0
2015-11-12 14:40:00,98.41,98.41,98.07,98.13,18110.0,87.6298,87.6298,87.327,87.3805,18110.0
2015-11-12 14:50:00,98.1,98.15,97.79,98.0,87865.0,87.3537,87.3983,87.0777,87.2647,87865.0
2015-11-12 15:00:00,97.99,98.1,97.95,97.95,23751.0,87.2558,87.3537,87.2202,87.2202,23751.0
2015-11-12 15:10:00,97.95,98.14,97.9,98.0,26586.0,87.2202,87.3894,87.1757,87.2647,26586.0
2015-11-12 15:20:00,97.98,98.1,97.91,98.03,22768.0,87.2469,87.3537,87.1846,87.2914,22768.0
2015-11-12 15:30:00,98.03,98.07,97.88,97.95,39722.0,87.2914,87.327,87.1578,87.2202,39722.0
2015-11-12 15:40:00,97.94,97.94,97.56,97.58,55647.0,87.2113,87.2113,86.8729,86.8907,55647.0
2015-11-12 15:50:00,97.56,97.77,97.56,97.73,108304.0,86.8729,87.0599,86.8729,87.0243,108304.0
2015-11-13 09:30:00,97.18,97.6,97.03,97.27,53092.0,86.5345,86.9085,86.401,86.6147,53092.0
2015-11-13 09:40:00,97.23,97.35,97.03,97.24,39129.0,86.579,86.6859,86.401,86.588,39129.0
2015-11-13 09:50:00,97.31,97.37,96.62,96.64,42355.0,86.6503,86.7037,86.0359,86.0537,42355.0
2015-11-13 10:00:00,96.65,96.75,96.16,96.35,32242.0,86.0626,86.1516,85.6263,85.7954,32242.0
2015-11-13 10:10:00,96.35,96.35,95.81,95.81,28444.0,85.7954,85.7954,85.3146,85.3146,28444.0
2015-11-13 10:20:00,95.86,96.21,95.82,96.08,36544.0,85.3591,85.6708,85.3235,85.555,36544.0
2015-11-13 10:30:00,96.01,96.24,95.98,96.18,22832.0,85.4927,85.6975,85.466,85.6441,22832.0
2015-11-13 10:40:00,96.14,96.29,96.12,96.25,19942.0,85.6085,85.742,85.5906,85.7064,19942.0
2015-11-13 10:50:00,96.22,96.3,96.05,96.22,16647.0,85.6797,85.7509,85.5283,85.6797,16647.0
2015-11-13 11:00:00,96.13,96.29,95.99,96.09,33063.0,85.5995,85.742,85.4749,85.5639,33063.0
2015-11-13 11:10:00,96.1,96.16,95.81,96.02,14771.0,85.5728,85.6263,85.3146,85.5016,14771.0
2015-11-13 11:20:00,96.05,96.4,96.03,96.14,18924.0,85.5283,85.84,85.5105,85.6085,18924.0
2015-11-13 11:30:00,96.18,96.56,96.12,96.28,21381.0,85.6441,85.9824,85.5906,85.7331,21381.0
2015-11-13 11:40:00,96.28,96.3,96.02,96.16,13873.0,85.7331,85.7509,85.5016,85.6263,13873.0
2015-11-13 11:50:00,96.14,96.28,96.1,96.24,32579.0,85.6085,85.7331,85.5728,85.6975,32579.0
2015-11-13 12:00:00,96.26,96.44,96.19,96.43,43656.0,85.7153,85.8756,85.653,85.8667,43656.0
2015-11-13 12:10:00,96.46,96.59,96.38,96.42,32375.0,85.8934,86.0092,85.8222,85.8578,32375.0
2015-11-13 12:20:00,96.45,96.56,96.25,96.25,35119.0,85.8845,85.9824,85.7064,85.7064,35119.0
2015-11-13 12:30:00,96.28,96.36,96.14,96.24,16385.0,85.7331,85.8044,85.6085,85.6975,16385.0
2015-11-13 12:40:00,96.25,96.25,95.9,95.99,15517.0,85.7064,85.7064,85.3947,85.4749,15517.0
2015-11-13 12:50:00,96.01,96.16,95.95,96.13,23131.0,85.4927,85.6263,85.4393,85.5995,23131.0
2015-11-13 13:00:00,96.12,96.16,95.83,95.92,42947.0,85.5906,85.6263,85.3324,85.4126,42947.0
2015-11-13 13:10:00,95.93,95.99,95.76,95.81,13562.0,85.4215,85.4749,85.2701,85.3146,13562.0
2015-11-13 13:20:00,95.79,96.05,95.68,95.94,42566.0,85.2968,85.5283,85.1988,85.4304,42566.0
2015-11-13 13:30:00,95.97,96.06,95.69,95.74,39274.0,85.4571,85.5372,85.2077,85.2523,39274.0
2015-11-13 13:40:00,95.75,95.84,95.59,95.61,20164.0,85.2612,85.3413,85.1187,85.1365,20164.0
2015-11-13 13:50:00,95.65,95.82,95.61,95.77,40284.0,85.1721,85.3235,85.1365,85.279,40284.0
2015-11-13 14:00:00,95.73,95.8,95.45,95.45,43214.0,85.2434,85.3057,84.994,84.994,43214.0
2015-11-13 14:10:00,95.43,95.58,95.37,95.48,55959.0,84.9762,85.1098,84.9228,85.0208,55959.0
2015-11-13 14:20:00,95.5,95.57,95.1,95.1,32262.0,85.0386,85.1009,84.6824,84.6824,32262.0
2015-11-13 14:30:00,95.14,95.4,95.11,95.28,39633.0,84.718,84.9495,84.6913,84.8427,39633.0
2015-11-13 14:40:00,95.31,95.42,95.25,95.27,36737.0,84.8694,84.9673,84.8159,84.8338,36737.0
2015-11-13 14:50:00,95.23,95.32,95.03,95.15,49243.0,84.7981,84.8783,84.62,84.7269,49243.0
2015-11-13 15:00:00,95.12,95.33,95.11,95.31,36331.0,84.7002,84.8872,84.6913,84.8694,36331.0
2015-11-13 15:10:00,95.31,95.44,95.25,95.25,40560.0,84.8694,84.9851,84.8159,84.8159,40560.0
2015-11-13 15:20:00,95.26,95.43,95.1,95.34,52350.0,84.8249,84.9762,84.6824,84.8961,52350.0
2015-11-13 15:30:00,95.31,95.57,95.31,95.57,60129.0,84.8694,85.1009,84.8694,85.1009,60129.0
2015-11-13 15:40:00,95.56,95.7,95.47,95.51,120838.0,85.092,85.2167,85.0118,85.0475,120838.0
2015-11-13 15:50:00,95.51,95.59,95.41,95.5,142359.0,85.0475,85.1187,84.9584,85.0386,142359.0
2015-11-16 09:30:00,94.74,94.78,92.68,93.09,177810.0,84.3618,84.3974,82.5275,82.8926,177810.0
2015-11-16 09:40:00,93.1,93.43,92.59,93.03,128915.0,82.9015,83.1953,82.4473,82.8391,128915.0
2015-11-16 09:50:00,92.97,93.28,92.77,93.28,70069.0,82.7857,83.0617,82.6076,83.0617,70069.0
2015-11-16 10:00:00,93.22,93.67,92.95,93.62,85397.0,83.0083,83.409,82.7679,83.3645,85397.0
2015-11-16 10:10:00,93.62,94.26,93.13,94.2,98202.0,83.3645,83.9344,82.9282,83.881,98202.0
2015-11-16 10:20:00,94.2,94.48,94.0,94.31,52845.0,83.881,84.1303,83.7029,83.9789,52845.0
2015-11-16 10:30:00,94.35,94.4,93.7,94.0,47198.0,84.0145,84.0591,83.4357,83.7029,47198.0
2015-11-16 10:40:00,94.0,94.03,93.29,93.38,98700.0,83.7029,83.7296,83.0707,83.1508,98700.0
2015-11-16 10:50:00,93.39,93.58,93.32,93.4,86697.0,83.1597,83.3289,83.0974,83.1686,86697.0
2015-11-16 11:00:00,93.41,94.1,93.38,94.02,29792.0,83.1775,83.7919,83.1508,83.7207,29792.0
2015-11-16 11:10:00,94.05,94.15,93.77,93.94,25549.0,83.7474,83.8364,83.4981,83.6494,25549.0
2015-11-16 11:20:00,93.94,94.01,93.35,93.43,41463.0,83.6494,83.7118,83.1241,83.1953,41463.0
2015-11-16 11:30:00,93.43,93.58,93.43,93.49,68532.0,83.1953,83.3289,83.1953,83.2487,68532.0
2015-11-16 11:40:00,93.5,93.58,93.44,93.47,69645.0,83.2576,83.3289,83.2042,83.2309,69645.0
2015-11-16 11:50:00,93.5,93.96,93.44,93.96,110747.0,83.2576,83.6673,83.2042,83.6673,110747.0
2015-11-16 12:00:00,93.95,94.02,93.73,93.84,26381.0,83.6584,83.7207,83.4625,83.5604,26381.0
2015-11-16 12:10:00,93.85,93.92,93.56,93.59,22946.0,83.5693,83.6316,83.3111,83.3378,22946.0
2015-11-16 12:20:00,93.59,93.8,93.52,93.8,24626.0,83.3378,83.5248,83.2755,83.5248,24626.0
2015-11-16 12:30:00,93.8,94.4,93.79,94.12,41782.0,83.5248,84.0591,83.5159,83.8097,41782.0
2015-11-16 12:40:00,94.07,94.36,93.98,94.36,48346.0,83.7652,84.0234,83.6851,84.0234,48346.0
2015-11-16 12:50:00,94.3,94.41,94.08,94.08,74243.0,83.97,84.068,83.7741,83.7741,74243.0
2015-11-16 13:00:00,94.06,94.49,93.95,94.21,35307.0,83.7563,84.1392,83.6584,83.8899,35307.0
2015-11-16 13:10:00,94.19,94.3,94.08,94.25,25526.0,83.8721,83.97,83.7741,83.9255,25526.0
2015-11-16 13:20:00,94.26,94.39,94.09,94.09,18275.0,83.9344,84.0502,83.783,83.783,18275.0
2015-11-16 13:30:00,94.12,94.29,94.0,94.25,34297.0,83.8097,83.9611,83.7029,83.9255,34297.0
2015-11-16 13:40:00,94.22,94.3,94.13,94.29,30587.0,83.8988,83.97,83.8186,83.9611,30587.0
2015-11-16 13:50:00,94.28,94.38,94.17,94.31,17468.0,83.9522,84.0412,83.8543,83.9789,17468.0
2015-11-16 14:00:00,94.36,94.38,94.02,94.03,31083.0,84.0234,84.0412,83.7207,83.7296,31083.0
2015-11-16 14:10:00,94.03,94.24,94.01,94.19,29221.0,83.7296,83.9166,83.7118,83.8721,29221.0
2015-11-16 14:20:00,94.18,94.27,94.09,94.14,36483.0,83.8632,83.9433,83.783,83.8275,36483.0
2015-11-16 14:30:00,94.13,94.32,94.13,94.25,27976.0,83.8186,83.9878,83.8186,83.9255,27976.0
2015-11-16 14:40:00,94.25,94.35,94.07,94.11,31227.0,83.9255,84.0145,83.7652,83.8008,31227.0
2015-11-16 14:50:00,94.09,94.33,94.02,94.31,32857.0,83.783,83.9967,83.7207,83.9789,32857.0
2015-11-16 15:00:00,94.31,94.41,94.27,94.31,40230.0,83.9789,84.068,83.9433,83.9789,40230.0
2015-11-16 15:10:00,94.31,94.37,94.27,94.28,44536.0,83.9789,84.0323,83.9433,83.9522,44536.0
2015-11-16 15:20:00,94.29,94.47,94.27,94.47,72595.0,83.9611,84.1214,83.9433,84.1214,72595.0
2015-11-16 15:30:00,94.48,94.66,94.38,94.55,78644.0,84.1303,84.2906,84.0412,84.1926,78644.0
2015-11-16 15:40:00,94.55,94.57,94.18,94.19,100597.0,84.1926,84.2104,83.8632,83.8721,100597.0
2015-11-16 15:50:00,94.19,94.36,94.11,94.35,187849.0,83.8721,84.0234,83.8008,84.0145,187849.0
2015-11-17 09:30:00,94.92,95.79,94.78,95.21,119315.0,84.5221,85.2968,84.3974,84.7803,119315.0
2015-11-17 09:40:00,95.21,95.54,94.8,95.22,93389.0,84.7803,85.0742,84.4152,84.7892,93389.0
2015-11-17 09:50:00,95.22,95.32,94.76,94.76,50411.0,84.7892,84.8783,84.3796,84.3796,50411.0
2015-11-17 10:00:00,94.76,95.34,94.76,95.34,100579.0,84.3796,84.8961,84.3796,84.8961,100579.0
2015-11-17 10:10:00,95.32,95.32,94.98,94.98,59730.0,84.8783,84.8783,84.5755,84.5755,59730.0
2015-11-17 10:20:00,94.96,95.73,94.96,95.68,119536.0,84.5577,85.2434,84.5577,85.1988,119536.0
2015-11-17 10:30:00,95.59,95.65,95.39,95.49,40954.0,85.1187,85.1721,84.9406,85.0297,40954.0
2015-11-17 10:40:00,95.46,95.51,95.23,95.4,45754.0,85.0029,85.0475,84.7981,84.9495,45754.0
2015-11-17 10:50:00,95.38,95.55,95.17,95.5,30682.0,84.9317,85.0831,84.7447,85.0386,30682.0
2015-11-17 11:00:00,95.52,95.52,95.23,95.25,14994.0,85.0564,85.0564,84.7981,84.8159,14994.0
2015-11-17 11:10:00,95.23,95.26,95.08,95.18,35084.0,84.7981,84.8249,84.6646,84.7536,35084.0
2015-11-17 11:20:00,95.19,95.51,94.98,95.51,34501.0,84.7625,85.0475,84.5755,85.0475,34501.0
2015-11-17 11:30:00,95.51,95.58,95.37,95.38,27178.0,85.0475,85.1098,84.9228,84.9317,27178.0
2015-11-17 11:40:00,95.4,95.43,95.14,95.17,20140.0,84.9495,84.9762,84.718,84.7447,20140.0
2015-11-17 11:50:00,95.26,95.39,95.05,95.39,13884.0,84.8249,84.9406,84.6379,84.9406,13884.0
2015-11-17 12:00:00,95.35,95.46,95.31,95.46,16982.0,84.905,85.0029,84.8694,85.0029,16982.0
2015-11-17 12:10:00,95.46,95.46,95.25,95.29,24407.0,85.0029,85.0029,84.8159,84.8516,24407.0
2015-11-17 12:20:00,95.21,95.21,94.98,95.08,30707.0,84.7803,84.7803,84.5755,84.6646,30707.0
2015-11-17 12:30:00,95.05,95.1,94.8,94.91,34447.0,84.6379,84.6824,84.4152,84.5132,34447.0
2015-11-17 12:40:00,94.89,94.89,94.74,94.77,16922.0,84.4954,84.4954,84.3618,84.3885,16922.0
2015-11-17 12:50:00,94.79,95.08,94.79,95.06,25362.0,84.4063,84.6646,84.4063,84.6468,25362.0
2015-11-17 13:00:00,95.07,95.37,95.02,95.33,33123.0,84.6557,84.9228,84.6111,84.8872,33123.0
2015-11-17 13:10:00,95.34,95.43,95.19,95.2,33353.0,84.8961,84.9762,84.7625,84.7714,33353.0
2015-11-17 13:20:00,95.24,95.25,94.83,94.88,21371.0,84.807,84.8159,84.442,84.4865,21371.0
2015-11-17 13:30:00,94.85,94.96,94.63,94.93,19368.0,84.4598,84.5577,84.2639,84.531,19368.0
2015-11-17 13:40:00,94.87,94.95,94.71,94.78,15472.0,84.4776,84.5488,84.3351,84.3974,15472.0
2015-11-17 13:50:00,94.78,94.79,94.67,94.73,17288.0,84.3974,84.4063,84.2995,84.3529,17288.0
2015-11-17 14:00:00,94.74,95.02,94.69,95.0,18800.0,84.3618,84.6111,84.3173,84.5933,18800.0
2015-11-17 14:10:00,94.99,94.99,94.72,94.72,21841.0,84.5844,84.5844,84.344,84.344,21841.0
2015-11-17 14:20:00,94.75,94.75,94.41,94.41,17816.0,84.3707,84.3707,84.068,84.068,17816.0
2015-11-17 14:30:00,94.44,94.44,94.07,94.13,34455.0,84.0947,84.0947,83.7652,83.8186,34455.0
2015-11-17 14:40:00,94.13,94.15,93.6,93.73,52589.0,83.8186,83.8364,83.3467,83.4625,52589.0
2015-11-17 14:50:00,93.73,93.97,93.5,93.85,50914.0,83.4625,83.6762,83.2576,83.5693,50914.0
2015-11-17 15:00:00,93.89,93.92,93.67,93.73,53407.0,83.6049,83.6316,83.409,83.4625,53407.0
2015-11-17 15:10:00,93.73,93.86,93.61,93.78,82278.0,83.4625,83.5782,83.3556,83.507,82278.0
2015-11-17 15:20:00,93.78,93.99,93.61,93.8,74891.0,83.507,83.694,83.3556,83.5248,74891.0
2015-11-17 15:30:00,93.8,94.02,93.64,93.97,113072.0,83.5248,83.7207,83.3823,83.6762,113072.0
2015-11-17 15:40:00,93.97,93.99,93.84,93.89,75954.0,83.6762,83.694,83.5604,83.6049,75954.0
2015-11-17 15:50:00,93.89,93.93,93.72,93.82,134062.0,83.6049,83.6405,83.4535,83.5426,134062.0
2015-11-18 09:30:00,94.07,94.49,93.91,94.12,41278.0,83.7652,84.1392,83.6227,83.8097,41278.0
2015-11-18 09:40:00,94.14,94.83,93.95,94.72,80841.0,83.8275,84.442,83.6584,84.344,80841.0
2015-11-18 09:50:00,94.73,94.77,94.22,94.24,21730.0,84.3529,84.3885,83.8988,83.9166,21730.0
2015-11-18 10:00:00,94.22,94.37,93.97,94.02,33418.0,83.8988,84.0323,83.6762,83.7207,33418.0
2015-11-18 10:10:00,94.03,94.03,93.7,93.72,50614.0,83.7296,83.7296,83.4357,83.4535,50614.0
2015-11-18 10:20:00,93.72,93.83,93.5,93.69,88315.0,83.4535,83.5515,83.2576,83.4268,88315.0
2015-11-18 10:30:00,93.73,93.83,92.6,93.5,101378.0,83.4625,83.5515,82.4562,83.2576,101378.0
2015-11-18 10:40:00,93.5,93.85,93.5,93.74,83113.0,83.2576,83.5693,83.2576,83.4714,83113.0
2015-11-18 10:50:00,93.69,93.82,93.52,93.72,30838.0,83.4268,83.5426,83.2755,83.4535,30838.0
2015-11-18 11:00:00,93.76,93.92,93.53,93.82,28002.0,83.4892,83.6316,83.2844,83.5426,28002.0
2015-11-18 11:10:00,93.77,94.29,93.76,94.16,19166.0,83.4981,83.9611,83.4892,83.8453,19166.0
2015-11-18 11:20:00,94.17,94.3,94.07,94.22,32272.0,83.8543,83.97,83.7652,83.8988,32272.0
2015-11-18 11:30:00,94.2,94.28,94.15,94.18,21278.0,83.881,83.9522,83.8364,83.8632,21278.0
2015-11-18 11:40:00,94.17,94.4,94.12,94.36,42644.0,83.8543,84.0591,83.8097,84.0234,42644.0
2015-11-18 11:50:00,94.38,94.83,94.38,94.81,38367.0,84.0412,84.442,84.0412,84.4241,38367.0
2015-11-18 12:00:00,94.78,94.81,94.27,94.33,63627.0,84.3974,84.4241,83.9433,83.9967,63627.0
2015-11-18 12:10:00,94.31,94.31,93.98,94.05,27290.0,83.9789,83.9789,83.6851,83.7474,27290.0
2015-11-18 12:20:00,94.05,94.19,93.96,94.05,26538.0,83.7474,83.8721,83.6673,83.7474,26538.0
2015-11-18 12:30:00,94.04,94.14,93.92,94.13,40394.0,83.7385,83.8275,83.6316,83.8186,40394.0
2015-11-18 12:40:00,94.13,94.21,94.09,94.16,33841.0,83.8186,83.8899,83.783,83.8453,33841.0
2015-11-18 12:50:00,94.15,94.26,94.11,94.18,21395.0,83.8364,83.9344,83.8008,83.8632,21395.0
2015-11-18 13:00:00,94.19,94.24,94.14,94.22,49771.0,83.8721,83.9166,83.8275,83.8988,49771.0
2015-11-18 13:10:00,94.22,94.38,94.2,94.36,36877.0,83.8988,84.0412,83.881,84.0234,36877.0
2015-11-18 13:20:00,94.31,94.36,94.24,94.32,14298.0,83.9789,84.0234,83.9166,83.9878,14298.0
2015-11-18 13:30:00,94.33,94.34,94.14,94.16,18546.0,83.9967,84.0056,83.8275,83.8453,18546.0
2015-11-18 13:40:00,94.15,94.33,94.07,94.2,49007.0,83.8364,83.9967,83.7652,83.881,49007.0
2015-11-18 13:50:00,94.18,94.18,93.93,93.96,27528.0,83.8632,83.8632,83.6405,83.6673,27528.0
2015-11-18 14:00:00,93.97,94.04,93.78,94.01,65138.0,83.6762,83.7385,83.507,83.7118,65138.0
2015-11-18 14:10:00,94.06,94.21,93.93,93.93,31627.0,83.7563,83.8899,83.6405,83.6405,31627.0
2015-11-18 14:20:00,93.95,94.06,93.9,93.97,21171.0,83.6584,83.7563,83.6138,83.6762,21171.0
2015-11-18 14:30:00,94.02,94.09,93.86,94.08,18641.0,83.7207,83.783,83.5782,83.7741,18641.0
2015-11-18 14:40:00,94.1,94.24,94.02,94.07,21784.0,83.7919,83.9166,83.7207,83.7652,21784.0
2015-11-18 14:50:00,94.07,94.25,94.06,94.22,20292.0,83.7652,83.9255,83.7563,83.8988,20292.0
2015-11-18 15:00:00,94.21,94.24,94.02,94.02,59247.0,83.8899,83.9166,83.7207,83.7207,59247.0
2015-11-18 15:10:00,94.01,94.2,93.96,94.04,51516.0,83.7118,83.881,83.6673,83.7385,51516.0
2015-11-18 15:20:00,94.05,94.09,93.91,94.07,43162.0,83.7474,83.783,83.6227,83.7652,43162.0
2015-11-18 15:30:00,94.1,94.11,93.95,94.1,65254.0,83.7919,83.8008,83.6584,83.7919,65254.0
2015-11-18 15:40:00,94.12,94.2,93.99,94.2,148317.0,83.8097,83.881,83.694,83.881,148317.0
2015-11-18 15:50:00,94.2,94.26,94.1,94.17,174310.0,83.881,83.9344,83.7919,83.8543,174310.0
2015-11-19 09:30:00,94.72,95.03,94.01,94.01,96211.0,84.344,84.62,83.7118,83.7118,96211.0
2015-11-19 09:40:00,94.06,94.84,94.01,94.6,36697.0,83.7563,84.4509,83.7118,84.2371,36697.0
2015-11-19 09:50:00,94.62,94.64,93.92,94.09,38540.0,84.255,84.2728,83.6316,83.783,38540.0
2015-11-19 10:00:00,94.07,94.45,94.05,94.25,31693.0,83.7652,84.1036,83.7474,83.9255,31693.0
2015-11-19 10:10:00,94.24,94.25,93.93,93.95,37719.0,83.9166,83.9255,83.6405,83.6584,37719.0
2015-11-19 10:20:00,93.97,94.35,93.8,94.28,46076.0,83.6762,84.0145,83.5248,83.9522,46076.0
2015-11-19 10:30:00,94.28,94.54,94.15,94.25,42443.0,83.9522,84.1837,83.8364,83.9255,42443.0
2015-11-19 10:40:00,94.27,94.61,94.26,94.44,21130.0,83.9433,84.2461,83.9344,84.0947,21130.0
2015-11-19 10:50:00,94.46,94.54,94.36,94.48,22213.0,84.1125,84.1837,84.0234,84.1303,22213.0
2015-11-19 11:00:00,94.47,94.5,94.26,94.4,12950.0,84.1214,84.1481,83.9344,84.0591,12950.0
2015-11-19 11:10:00,94.39,94.45,94.35,94.45,12758.0,84.0502,84.1036,84.0145,84.1036,12758.0
2015-11-19 11:20:00,94.45,94.64,94.42,94.55,36864.0,84.1036,84.2728,84.0769,84.1926,36864.0
2015-11-19 11:30:00,94.53,94.54,94.37,94.43,7902.0,84.1748,84.1837,84.0323,84.0858,7902.0
2015-11-19 11:40:00,94.47,94.64,94.41,94.53,9567.0,84.1214,84.2728,84.068,84.1748,9567.0
2015-11-19 11:50:00,94.57,94.61,94.45,94.48,18271.0,84.2104,84.2461,84.1036,84.1303,18271.0
2015-11-19 12:00:00,94.48,94.63,94.47,94.53,12516.0,84.1303,84.2639,84.1214,84.1748,12516.0
2015-11-19 12:10:00,94.52,94.58,94.43,94.46,15915.0,84.1659,84.2193,84.0858,84.1125,15915.0
2015-11-19 12:20:00,94.46,94.55,94.39,94.55,15606.0,84.1125,84.1926,84.0502,84.1926,15606.0
2015-11-19 12:30:00,94.53,94.53,94.36,94.4,23839.0,84.1748,84.1748,84.0234,84.0591,23839.0
2015-11-19 12:40:00,94.41,94.52,94.41,94.51,10412.0,84.068,84.1659,84.068,84.157,10412.0
2015-11-19 12:50:00,94.52,94.62,94.51,94.56,28407.0,84.1659,84.255,84.157,84.2015,28407.0
2015-11-19 13:00:00,94.56,94.67,94.53,94.64,43781.0,84.2015,84.2995,84.1748,84.2728,43781.0
2015-11-19 13:10:00,94.66,94.82,94.6,94.66,74946.0,84.2906,84.4331,84.2371,84.2906,74946.0
2015-11-19 13:20:00,94.65,94.73,94.6,94.6,35901.0,84.2817,84.3529,84.2371,84.2371,35901.0
2015-11-19 13:30:00,94.61,94.62,94.45,94.49,23916.0,84.2461,84.255,84.1036,84.1392,23916.0
2015-11-19 13:40:00,94.5,94.58,94.45,94.46,24312.0,84.1481,84.2193,84.1036,84.1125,24312.0
2015-11-19 13:50:00,94.46,94.5,94.34,94.35,19180.0,84.1125,84.1481,84.0056,84.0145,19180.0
2015-11-19 14:00:00,94.36,94.36,94.12,94.16,26758.0,84.0234,84.0234,83.8097,83.8453,26758.0
2015-11-19 14:10:00,94.17,94.3,94.13,94.26,15357.0,83.8543,83.97,83.8186,83.9344,15357.0
2015-11-19 14:20:00,94.25,94.35,94.18,94.3,16287.0,83.9255,84.0145,83.8632,83.97,16287.0
2015-11-19 14:30:00,94.28,94.38,94.22,94.31,21372.0,83.9522,84.0412,83.8988,83.9789,21372.0
2015-11-19 14:40:00,94.32,94.39,94.29,94.32,21795.0,83.9878,84.0502,83.9611,83.9878,21795.0
2015-11-19 14:50:00,94.33,94.49,94.3,94.31,23366.0,83.9967,84.1392,83.97,83.9789,23366.0
2015-11-19 15:00:00,94.32,94.39,94.23,94.3,38772.0,83.9878,84.0502,83.9077,83.97,38772.0
2015-11-19 15:10:00,94.28,94.37,94.21,94.34,27339.0,83.9522,84.0323,83.8899,84.0056,27339.0
2015-11-19 15:20:00,94.35,94.66,94.33,94.46,43785.0,84.0145,84.2906,83.9967,84.1125,43785.0
2015-11-19 15:30:00,94.47,94.48,94.27,94.32,68347.0,84.1214,84.1303,83.9433,83.9878,68347.0
2015-11-19 15:40:00,94.32,94.38,94.27,94.28,77054.0,83.9878,84.0412,83.9433,83.9522,77054.0
2015-11-19 15:50:00,94.29,94.39,94.27,94.35,172467.0,83.9611,84.0502,83.9433,84.0145,172467.0
2015-11-20 09:30:00,94.46,94.91,94.44,94.74,96964.0,84.1125,84.5132,84.0947,84.3618,96964.0
2015-11-20 09:40:00,94.8,94.89,94.63,94.86,68232.0,84.4152,84.4954,84.2639,84.4687,68232.0
2015-11-20 09:50:00,94.96,94.96,94.74,94.95,74843.0,84.5577,84.5577,84.3618,84.5488,74843.0
2015-11-20 10:00:00,94.97,94.97,94.67,94.75,40135.0,84.5666,84.5666,84.2995,84.3707,40135.0
2015-11-20 10:10:00,94.75,94.88,94.73,94.83,25413.0,84.3707,84.4865,84.3529,84.442,25413.0
2015-11-20 10:20:00,94.84,94.86,94.69,94.69,58227.0,84.4509,84.4687,84.3173,84.3173,58227.0
2015-11-20 10:30:00,94.72,94.72,94.31,94.45,36430.0,84.344,84.344,83.9789,84.1036,36430.0
2015-11-20 10:40:00,94.48,94.64,94.35,94.4,23971.0,84.1303,84.2728,84.0145,84.0591,23971.0
2015-11-20 10:50:00,94.38,94.38,94.18,94.21,24969.0,84.0412,84.0412,83.8632,83.8899,24969.0
2015-11-20 11:00:00,94.25,94.31,94.22,94.25,21879.0,83.9255,83.9789,83.8988,83.9255,21879.0
2015-11-20 11:10:00,94.22,94.29,94.16,94.16,18859.0,83.8988,83.9611,83.8453,83.8453,18859.0
2015-11-20 11:20:00,94.18,94.24,93.96,93.97,166915.0,83.8632,83.9166,83.6673,83.6762,166915.0
2015-11-20 11:30:00,93.95,93.97,93.85,93.89,20714.0,83.6584,83.6762,83.5693,83.6049,20714.0
2015-11-20 11:40:00,93.9,94.26,93.9,94.14,22527.0,83.6138,83.9344,83.6138,83.8275,22527.0
2015-11-20 11:50:00,94.15,94.27,94.05,94.23,19672.0,83.8364,83.9433,83.7474,83.9077,19672.0
2015-11-20 12:00:00,94.22,94.29,94.15,94.23,13063.0,83.8988,83.9611,83.8364,83.9077,13063.0
2015-11-20 12:10:00,94.21,94.31,94.18,94.29,30936.0,83.8899,83.9789,83.8632,83.9611,30936.0
2015-11-20 12:20:00,94.28,94.3,94.07,94.07,25327.0,83.9522,83.97,83.7652,83.7652,25327.0
2015-11-20 12:30:00,94.07,94.11,93.94,93.94,25471.0,83.7652,83.8008,83.6494,83.6494,25471.0
2015-11-20 12:40:00,93.94,93.97,93.82,93.86,16568.0,83.6494,83.6762,83.5426,83.5782,16568.0
2015-11-20 12:50:00,93.87,94.05,93.86,93.99,46300.0,83.5871,83.7474,83.5782,83.694,46300.0
2015-11-20 13:00:00,94.01,94.22,93.98,94.1,49229.0,83.7118,83.8988,83.6851,83.7919,49229.0
2015-11-20 13:10:00,94.1,94.23,93.9,94.22,23335.0,83.7919,83.9077,83.6138,83.8988,23335.0
2015-11-20 13:20:00,94.21,94.22,93.97,93.97,25822.0,83.8899,83.8988,83.6762,83.6762,25822.0
2015-11-20 13:30:00,93.98,94.01,93.85,93.95,13486.0,83.6851,83.7118,83.5693,83.6584,13486.0
2015-11-20 13:40:00,93.94,94.0,93.78,93.95,16365.0,83.6494,83.7029,83.507,83.6584,16365.0
2015-11-20 13:50:00,93.94,94.08,93.85,93.95,24969.0,83.6494,83.7741,83.5693,83.6584,24969.0
2015-11-20 14:00:00,93.92,94.37,93.92,94.36,20247.0,83.6316,84.0323,83.6316,84.0234,20247.0
2015-11-20 14:10:00,94.38,94.38,94.14,94.22,22232.0,84.0412,84.0412,83.8275,83.8988,22232.0
2015-11-20 14:20:00,94.22,94.28,94.11,94.11,31250.0,83.8988,83.9522,83.8008,83.8008,31250.0
2015-11-20 14:30:00,94.11,94.2,94.03,94.16,23171.0,83.8008,83.881,83.7296,83.8453,23171.0
2015-11-20 14:40:00,94.15,94.2,94.07,94.13,17968.0,83.8364,83.881,83.7652,83.8186,17968.0
2015-11-20 14:50:00,94.13,94.15,93.88,93.88,20586.0,83.8186,83.8364,83.596,83.596,20586.0
2015-11-20 15:00:00,93.89,94.0,93.77,93.91,26757.0,83.6049,83.7029,83.4981,83.6227,26757.0
2015-11-20 15:10:00,93.94,94.14,93.91,94.0,28997.0,83.6494,83.8275,83.6227,83.7029,28997.0
2015-11-20 15:20:00,94.01,94.13,93.98,94.07,42698.0,83.7118,83.8186,83.6851,83.7652,42698.0
2015-11-20 15:30:00,94.07,94.09,93.93,93.95,64420.0,83.7652,83.783,83.6405,83.6584,64420.0
2015-11-20 15:40:00,93.95,94.05,93.91,93.98,95508.0,83.6584,83.7474,83.6227,83.6851,95508.0
2015-11-20 15:50:00,93.98,94.01,93.87,93.98,142680.0,83.6851,83.7118,83.5871,83.6851,142680.0
2015-11-23 09:30:00,94.07,94.63,94.0,94.38,64294.0,83.7652,84.2639,83.7029,84.0412,64294.0
2015-11-23 09:40:00,94.43,94.58,94.16,94.55,106662.0,84.0858,84.2193,83.8453,84.1926,106662.0
2015-11-23 09:50:00,94.56,94.98,94.46,94.98,74936.0,84.2015,84.5755,84.1125,84.5755,74936.0
2015-11-23 10:00:00,94.97,95.17,94.86,95.12,85703.0,84.5666,84.7447,84.4687,84.7002,85703.0
2015-11-23 10:10:00,95.11,95.21,94.96,95.14,126705.0,84.6913,84.7803,84.5577,84.718,126705.0
2015-11-23 10:20:00,95.13,95.15,94.69,94.72,58829.0,84.7091,84.7269,84.3173,84.344,58829.0
2015-11-23 10:30:00,94.74,95.09,94.72,94.99,37811.0,84.3618,84.6735,84.344,84.5844,37811.0
2015-11-23 10:40:00,95.02,95.09,94.89,94.92,33961.0,84.6111,84.6735,84.4954,84.5221,33961.0
2015-11-23 10:50:00,94.9,94.92,94.68,94.75,15428.0,84.5043,84.5221,84.3084,84.3707,15428.0
2015-11-23 11:00:00,94.77,94.9,94.72,94.86,14730.0,84.3885,84.5043,84.344,84.4687,14730.0
2015-11-23 11:10:00,94.85,95.09,94.85,95.01,14673.0,84.4598,84.6735,84.4598,84.6022,14673.0
2015-11-23 11:20:00,95.0,95.08,94.96,95.05,11149.0,84.5933,84.6646,84.5577,84.6379,11149.0
2015-11-23 11:30:00,95.12,95.17,94.92,94.97,16509.0,84.7002,84.7447,84.5221,84.5666,16509.0
2015-11-23 11:40:00,94.96,95.39,94.96,95.26,23377.0,84.5577,84.9406,84.5577,84.8249,23377.0
2015-11-23 11:50:00,95.25,95.47,95.22,95.39,22636.0,84.8159,85.0118,84.7892,84.9406,22636.0
2015-11-23 12:00:00,95.41,95.45,95.24,95.24,20795.0,84.9584,84.994,84.807,84.807,20795.0
2015-11-23 12:10:00,95.24,95.3,94.99,94.99,20979.0,84.807,84.8605,84.5844,84.5844,20979.0
2015-11-23 12:20:00,94.98,95.38,94.96,95.3,26631.0,84.5755,84.9317,84.5577,84.8605,26631.0
2015-11-23 12:30:00,95.28,95.45,95.15,95.22,38592.0,84.8427,84.994,84.7269,84.7892,38592.0
2015-11-23 12:40:00,95.23,95.36,95.06,95.18,25249.0,84.7981,84.9139,84.6468,84.7536,25249.0
2015-11-23 12:50:00,95.23,95.27,95.09,95.12,20114.0,84.7981,84.8338,84.6735,84.7002,20114.0
2015-11-23 13:00:00,95.13,95.29,95.11,95.16,26517.0,84.7091,84.8516,84.6913,84.7358,26517.0
2015-11-23 13:10:00,95.2,95.2,94.95,95.0,16936.0,84.7714,84.7714,84.5488,84.5933,16936.0
2015-11-23 13:20:00,95.0,95.06,94.88,94.97,10282.0,84.5933,84.6468,84.4865,84.5666,10282.0
2015-11-23 13:30:00,94.92,95.24,94.91,95.23,25405.0,84.5221,84.807,84.5132,84.7981,25405.0
2015-11-23 13:40:00,95.21,95.25,95.06,95.12,19645.0,84.7803,84.8159,84.6468,84.7002,19645.0
2015-11-23 13:50:00,95.12,95.26,95.1,95.1,20978.0,84.7002,84.8249,84.6824,84.6824,20978.0
2015-11-23 14:00:00,95.07,95.11,94.95,94.96,28143.0,84.6557,84.6913,84.5488,84.5577,28143.0
2015-11-23 14:10:00,94.96,95.01,94.9,94.93,18855.0,84.5577,84.6022,84.5043,84.531,18855.0
2015-11-23 14:20:00,94.91,94.93,94.75,94.82,14519.0,84.5132,84.531,84.3707,84.4331,14519.0
2015-11-23 14:30:00,94.78,94.87,94.71,94.75,20183.0,84.3974,84.4776,84.3351,84.3707,20183.0
2015-11-23 14:40:00,94.77,94.87,94.64,94.86,16186.0,84.3885,84.4776,84.2728,84.4687,16186.0
2015-11-23 14:50:00,94.87,94.93,94.85,94.9,17460.0,84.4776,84.531,84.4598,84.5043,17460.0
2015-11-23 15:00:00,94.91,95.04,94.9,94.99,31152.0,84.5132,84.629,84.5043,84.5844,31152.0
2015-11-23 15:10:00,95.0,95.01,94.95,94.98,26456.0,84.5933,84.6022,84.5488,84.5755,26456.0
2015-11-23 15:20:00,94.99,95.01,94.94,94.97,40714.0,84.5844,84.6022,84.5399,84.5666,40714.0
2015-11-23 15:30:00,94.98,95.04,94.93,94.93,42758.0,84.5755,84.629,84.531,84.531,42758.0
2015-11-23 15:40:00,94.93,94.97,94.89,94.91,54106.0,84.531,84.5666,84.4954,84.5132,54106.0
2015-11-23 15:50:00,94.92,94.94,94.82,94.91,101469.0,84.5221,84.5399,84.4331,84.5132,101469.0
2015-11-24 09:30:00,92.75,93.16,91.76,93.16,185506.0,82.5898,82.9549,81.7083,82.9549,185506.0
2015-11-24 09:40:00,93.16,93.56,92.91,93.46,125175.0,82.9549,83.3111,82.7323,83.222,125175.0
2015-11-24 09:50:00,93.45,93.69,92.56,92.62,77083.0,83.2131,83.4268,82.4206,82.474,77083.0
2015-11-24 10:00:00,92.57,92.72,92.26,92.44,84182.0,82.4295,82.5631,82.1535,82.3138,84182.0
2015-11-24 10:10:00,92.44,92.57,92.26,92.43,92021.0,82.3138,82.4295,82.1535,82.3049,92021.0
2015-11-24 10:20:00,92.43,92.49,91.95,92.09,79948.0,82.3049,82.3583,81.8774,82.0021,79948.0
2015-11-24 10:30:00,92.06,92.06,91.67,92.0,114668.0,81.9754,81.9754,81.6281,81.922,114668.0
2015-11-24 10:40:00,92.02,92.06,91.45,91.54,60776.0,81.9398,81.9754,81.4322,81.5124,60776.0
2015-11-24 10:50:00,91.54,92.0,91.44,91.98,60146.0,81.5124,81.922,81.4233,81.9042,60146.0
2015-11-24 11:00:00,91.98,92.01,91.63,91.82,52225.0,81.9042,81.9309,81.5925,81.7617,52225.0
2015-11-24 11:10:00,91.84,91.94,91.52,91.55,37229.0,81.7795,81.8685,81.4945,81.5213,37229.0
2015-11-24 11:20:00,91.53,91.88,91.49,91.82,95102.0,81.5034,81.8151,81.4678,81.7617,95102.0
2015-11-24 11:30:00,91.84,92.08,91.7,91.85,35747.0,81.7795,81.9932,81.6548,81.7884,35747.0
2015-11-24 11:40:00,91.85,91.85,91.38,91.4,71820.0,81.7884,81.7884,81.3699,81.3877,71820.0
2015-11-24 11:50:00,91.44,91.81,91.41,91.75,38832.0,81.4233,81.7528,81.3966,81.6993,38832.0
2015-11-24 12:00:00,91.84,91.89,91.6,91.66,36332.0,81.7795,81.824,81.5658,81.6192,36332.0
2015-11-24 12:10:00,91.65,91.92,91.62,91.87,83796.0,81.6103,81.8507,81.5836,81.8062,83796.0
2015-11-24 12:20:00,91.86,91.94,91.84,91.94,34378.0,81.7973,81.8685,81.7795,81.8685,34378.0
2015-11-24 12:30:00,91.94,91.95,91.84,91.88,18631.0,81.8685,81.8774,81.7795,81.8151,18631.0
2015-11-24 12:40:00,91.88,91.91,91.83,91.9,27611.0,81.8151,81.8418,81.7706,81.8329,27611.0
2015-11-24 12:50:00,91.9,91.95,91.84,91.92,24343.0,81.8329,81.8774,81.7795,81.8507,24343.0
2015-11-24 13:00:00,91.93,92.04,91.92,91.93,78707.0,81.8596,81.9576,81.8507,81.8596,78707.0
2015-11-24 13:10:00,91.95,91.97,91.75,91.75,30383.0,81.8774,81.8953,81.6993,81.6993,30383.0
2015-11-24 13:20:00,91.76,91.9,91.65,91.68,70077.0,81.7083,81.8329,81.6103,81.637,70077.0
2015-11-24 13:30:00,91.66,92.11,91.64,92.05,98665.0,81.6192,82.0199,81.6014,81.9665,98665.0
2015-11-24 13:40:00,92.05,92.05,91.8,92.01,83129.0,81.9665,81.9665,81.7439,81.9309,83129.0
2015-11-24 13:50:00,92.02,92.09,91.97,91.98,78114.0,81.9398,82.0021,81.8953,81.9042,78114.0
2015-11-24 14:00:00,91.98,92.08,91.97,92.03,47478.0,81.9042,81.9932,81.8953,81.9487,47478.0
2015-11-24 14:10:00,92.02,92.11,91.55,91.66,94929.0,81.9398,82.0199,81.5213,81.6192,94929.0
2015-11-24 14:20:00,91.68,91.86,91.64,91.71,28899.0,81.637,81.7973,81.6014,81.6637,28899.0
2015-11-24 14:30:00,91.73,91.96,91.7,91.91,26089.0,81.6815,81.8863,81.6548,81.8418,26089.0
2015-11-24 14:40:00,91.9,92.04,91.86,91.86,28488.0,81.8329,81.9576,81.7973,81.7973,28488.0
2015-11-24 14:50:00,91.88,91.95,91.85,91.9,28600.0,81.8151,81.8774,81.7884,81.8329,28600.0
2015-11-24 15:00:00,91.9,92.07,91.74,92.02,109862.0,81.8329,81.9843,81.6904,81.9398,109862.0
2015-11-24 15:10:00,92.02,92.06,91.85,91.85,52904.0,81.9398,81.9754,81.7884,81.7884,52904.0
2015-11-24 15:20:00,91.85,92.01,91.76,91.93,91449.0,81.7884,81.9309,81.7083,81.8596,91449.0
2015-11-24 15:30:00,91.92,92.01,91.85,91.94,113531.0,81.8507,81.9309,81.7884,81.8685,113531.0
2015-11-24 15:40:00,91.93,92.09,91.91,92.0,112929.0,81.8596,82.0021,81.8418,81.922,112929.0
2015-11-24 15:50:00,92.0,92.15,91.99,92.04,161204.0,81.922,82.0555,81.9131,81.9576,161204.0
2015-11-25 09:30:00,92.1,93.92,92.1,93.41,145155.0,82.011,83.6316,82.011,83.1775,145155.0
2015-11-25 09:40:00,93.36,93.5,92.89,93.43,34314.0,83.133,83.2576,82.7145,83.1953,34314.0
2015-11-25 09:50:00,93.41,93.5,93.2,93.28,33871.0,83.1775,83.2576,82.9905,83.0617,33871.0
2015-11-25 10:00:00,93.23,93.43,93.0,93.02,33147.0,83.0172,83.1953,82.8124,82.8302,33147.0
2015-11-25 10:10:00,93.09,93.48,92.95,93.48,26425.0,82.8926,83.2398,82.7679,83.2398,26425.0
2015-11-25 10:20:00,93.47,93.48,93.21,93.24,37340.0,83.2309,83.2398,82.9994,83.0261,37340.0
2015-11-25 10:30:00,93.26,93.6,93.26,93.58,37836.0,83.0439,83.3467,83.0439,83.3289,37836.0
2015-11-25 10:40:00,93.58,93.73,93.29,93.33,26167.0,83.3289,83.4625,83.0707,83.1063,26167.0
2015-11-25 10:50:00,93.38,93.61,93.19,93.5,15024.0,83.1508,83.3556,82.9816,83.2576,15024.0
2015-11-25 11:00:00,93.48,93.52,93.3,93.36,17630.0,83.2398,83.2755,83.0796,83.133,17630.0
2015-11-25 11:10:00,93.4,93.42,92.94,92.94,24402.0,83.1686,83.1864,82.759,82.759,24402.0
2015-11-25 11:20:00,92.92,92.94,92.57,92.63,32703.0,82.7412,82.759,82.4295,82.483,32703.0
2015-11-25 11:30:00,92.66,93.08,92.66,92.9,18984.0,82.5097,82.8837,82.5097,82.7234,18984.0
2015-11-25 11:40:00,92.92,93.18,92.91,93.1,24884.0,82.7412,82.9727,82.7323,82.9015,24884.0
2015-11-25 11:50:00,93.11,93.26,93.02,93.26,19267.0,82.9104,83.0439,82.8302,83.0439,19267.0
2015-11-25 12:00:00,93.22,93.35,93.14,93.3,21634.0,83.0083,83.1241,82.9371,83.0796,21634.0
2015-11-25 12:10:00,93.27,93.36,93.16,93.34,15583.0,83.0528,83.133,82.9549,83.1152,15583.0
2015-11-25 12:20:00,93.33,93.33,93.13,93.16,18780.0,83.1063,83.1063,82.9282,82.9549,18780.0
2015-11-25 12:30:00,93.14,93.49,93.12,93.37,25802.0,82.9371,83.2487,82.9193,83.1419,25802.0
2015-11-25 12:40:00,93.4,93.44,93.3,93.34,16553.0,83.1686,83.2042,83.0796,83.1152,16553.0
2015-11-25 12:50:00,93.32,93.34,93.17,93.18,9081.0,83.0974,83.1152,82.9638,82.9727,9081.0
2015-11-25 13:00:00,93.15,93.24,93.12,93.17,12787.0,82.946,83.0261,82.9193,82.9638,12787.0
2015-11-25 13:10:00,93.17,93.27,93.14,93.15,11767.0,82.9638,83.0528,82.9371,82.946,11767.0
2015-11-25 13:20:00,93.17,93.2,92.99,93.11,15124.0,82.9638,82.9905,82.8035,82.9104,15124.0
2015-11-25 13:30:00,93.11,93.24,92.94,92.94,22299.0,82.9104,83.0261,82.759,82.759,22299.0
2015-11-25 13:40:00,92.94,93.0,92.79,92.99,15463.0,82.759,82.8124,82.6254,82.8035,15463.0
2015-11-25 13:50:00,93.02,93.16,92.99,92.99,18100.0,82.8302,82.9549,82.8035,82.8035,18100.0
2015-11-25 14:00:00,93.01,93.12,93.0,93.02,32450.0,82.8213,82.9193,82.8124,82.8302,32450.0
2015-11-25 14:10:00,93.03,93.05,92.94,92.98,15608.0,82.8391,82.8569,82.759,82.7946,15608.0
2015-11-25 14:20:00,92.94,92.95,92.82,92.92,13275.0,82.759,82.7679,82.6521,82.7412,13275.0
2015-11-25 14:30:00,92.91,92.91,92.78,92.8,12416.0,82.7323,82.7323,82.6165,82.6343,12416.0
2015-11-25 14:40:00,92.8,92.87,92.78,92.83,12463.0,82.6343,82.6967,82.6165,82.661,12463.0
2015-11-25 14:50:00,92.82,92.85,92.72,92.85,18391.0,82.6521,82.6789,82.5631,82.6789,18391.0
2015-11-25 15:00:00,92.85,92.93,92.81,92.81,16776.0,82.6789,82.7501,82.6432,82.6432,16776.0
2015-11-25 15:10:00,92.8,92.93,92.72,92.9,19287.0,82.6343,82.7501,82.5631,82.7234,19287.0
2015-11-25 15:20:00,92.89,92.95,92.85,92.94,21469.0,82.7145,82.7679,82.6789,82.759,21469.0
2015-11-25 15:30:00,92.94,92.96,92.79,92.81,38529.0,82.759,82.7768,82.6254,82.6432,38529.0
2015-11-25 15:40:00,92.82,92.87,92.79,92.86,46019.0,82.6521,82.6967,82.6254,82.6878,46019.0
2015-11-25 15:50:00,92.84,92.84,92.6,92.66,125509.0,82.6699,82.6699,82.4562,82.5097,125509.0
2015-11-27 09:30:00,93.24,93.35,92.34,92.4,30252.0,83.0261,83.1241,82.2247,82.2781,30252.0
2015-11-27 09:40:00,92.4,92.43,91.86,92.12,35611.0,82.2781,82.3049,81.7973,82.0288,35611.0
2015-11-27 09:50:00,92.14,92.4,91.88,92.22,13860.0,82.0466,82.2781,81.8151,82.1179,13860.0
2015-11-27 10:00:00,92.2,92.29,91.9,92.29,23622.0,82.1001,82.1802,81.8329,82.1802,23622.0
2015-11-27 10:10:00,92.3,92.53,92.3,92.5,15989.0,82.1891,82.3939,82.1891,82.3672,15989.0
2015-11-27 10:20:00,92.51,92.51,92.34,92.41,17799.0,82.3761,82.3761,82.2247,82.2871,17799.0
2015-11-27 10:30:00,92.46,92.56,92.23,92.27,17124.0,82.3316,82.4206,82.1268,82.1624,17124.0
2015-11-27 10:40:00,92.29,92.53,92.28,92.32,7030.0,82.1802,82.3939,82.1713,82.2069,7030.0
2015-11-27 10:50:00,92.28,92.42,92.21,92.36,7703.0,82.1713,82.296,82.109,82.2425,7703.0
2015-11-27 11:00:00,92.36,92.55,92.36,92.51,6781.0,82.2425,82.4117,82.2425,82.3761,6781.0
2015-11-27 11:10:00,92.53,92.55,92.45,92.52,25827.0,82.3939,82.4117,82.3227,82.385,25827.0
2015-11-27 11:20:00,92.54,92.55,92.41,92.41,11207.0,82.4028,82.4117,82.2871,82.2871,11207.0
2015-11-27 11:30:00,92.46,92.53,92.43,92.51,10540.0,82.3316,82.3939,82.3049,82.3761,10540.0
2015-11-27 11:40:00,92.5,92.53,92.41,92.51,13635.0,82.3672,82.3939,82.2871,82.3761,13635.0
2015-11-27 11:50:00,92.51,92.57,92.35,92.47,26676.0,82.3761,82.4295,82.2336,82.3405,26676.0
2015-11-27 12:00:00,92.5,92.56,92.47,92.5,19984.0,82.3672,82.4206,82.3405,82.3672,19984.0
2015-11-27 12:10:00,92.51,92.6,92.5,92.6,19989.0,82.3761,82.4562,82.3672,82.4562,19989.0
2015-11-27 12:20:00,92.58,92.59,92.38,92.51,32477.0,82.4384,82.4473,82.2603,82.3761,32477.0
2015-11-27 12:30:00,92.52,92.54,92.47,92.52,48604.0,82.385,82.4028,82.3405,82.385,48604.0
2015-11-27 12:40:00,92.54,92.62,92.52,92.56,56514.0,82.4028,82.474,82.385,82.4206,56514.0
2015-11-27 12:50:00,92.54,92.65,92.46,92.56,123949.0,82.4028,82.5008,82.3316,82.4206,123949.0
2015-11-30 09:30:00,92.35,92.62,91.72,91.75,41997.0,82.2336,82.474,81.6726,81.6993,41997.0
2015-11-30 09:40:00,91.65,92.27,91.65,91.95,71847.0,81.6103,82.1624,81.6103,81.8774,71847.0
2015-11-30 09:50:00,92.0,92.22,91.99,92.18,15849.0,81.922,82.1179,81.9131,82.0822,15849.0
2015-11-30 10:00:00,92.14,92.22,91.88,92.16,17652.0,82.0466,82.1179,81.8151,82.0644,17652.0
2015-11-30 10:10:00,92.17,92.19,91.78,91.86,24013.0,82.0733,82.0912,81.7261,81.7973,24013.0
2015-11-30 10:20:00,91.84,92.14,91.7,91.97,53969.0,81.7795,82.0466,81.6548,81.8953,53969.0
2015-11-30 10:30:00,92.01,92.16,91.9,91.98,25007.0,81.9309,82.0644,81.8329,81.9042,25007.0
2015-11-30 10:40:00,92.0,92.15,91.94,92.13,19955.0,81.922,82.0555,81.8685,82.0377,19955.0
2015-11-30 10:50:00,92.1,92.19,92.07,92.09,21790.0,82.011,82.0912,81.9843,82.0021,21790.0
2015-11-30 11:00:00,92.07,92.3,92.06,92.21,27493.0,81.9843,82.1891,81.9754,82.109,27493.0
2015-11-30 11:10:00,92.22,92.38,92.21,92.25,24107.0,82.1179,82.2603,82.109,82.1446,24107.0
2015-11-30 11:20:00,92.26,92.28,92.02,92.02,14693.0,82.1535,82.1713,81.9398,81.9398,14693.0
2015-11-30 11:30:00,92.01,92.14,91.99,92.14,15097.0,81.9309,82.0466,81.9131,82.0466,15097.0
2015-11-30 11:40:00,92.13,92.2,92.02,92.05,14971.0,82.0377,82.1001,81.9398,81.9665,14971.0
2015-11-30 11:50:00,92.05,92.21,91.97,92.17,13443.0,81.9665,82.109,81.8953,82.0733,13443.0
2015-11-30 12:00:00,92.2,92.24,92.13,92.23,14659.0,82.1001,82.1357,82.0377,82.1268,14659.0
2015-11-30 12:10:00,92.23,92.38,92.23,92.36,32718.0,82.1268,82.2603,82.1268,82.2425,32718.0
2015-11-30 12:20:00,92.37,92.48,92.33,92.37,19426.0,82.2514,82.3494,82.2158,82.2514,19426.0
2015-11-30 12:30:00,92.38,92.44,92.34,92.38,14250.0,82.2603,82.3138,82.2247,82.2603,14250.0
2015-11-30 12:40:00,92.38,92.67,92.35,92.64,15524.0,82.2603,82.5186,82.2336,82.4919,15524.0
2015-11-30 12:50:00,92.65,92.82,92.64,92.64,25853.0,82.5008,82.6521,82.4919,82.4919,25853.0
2015-11-30 13:00:00,92.62,92.62,92.37,92.44,17327.0,82.474,82.474,82.2514,82.3138,17327.0
2015-11-30 13:10:00,92.43,92.45,92.3,92.3,10181.0,82.3049,82.3227,82.1891,82.1891,10181.0
2015-11-30 13:20:00,92.31,92.61,92.19,92.6,18273.0,82.198,82.4651,82.0912,82.4562,18273.0
2015-11-30 13:30:00,92.6,92.61,92.54,92.55,17141.0,82.4562,82.4651,82.4028,82.4117,17141.0
2015-11-30 13:40:00,92.54,92.77,92.52,92.77,15524.0,82.4028,82.6076,82.385,82.6076,15524.0
2015-11-30 13:50:00,92.77,93.0,92.74,92.9,24621.0,82.6076,82.8124,82.5809,82.7234,24621.0
2015-11-30 14:00:00,92.91,93.02,92.89,92.97,33674.0,82.7323,82.8302,82.7145,82.7857,33674.0
2015-11-30 14:10:00,92.99,93.04,92.88,92.9,17639.0,82.8035,82.848,82.7056,82.7234,17639.0
2015-11-30 14:20:00,92.91,92.95,92.77,92.83,18369.0,82.7323,82.7679,82.6076,82.661,18369.0
2015-11-30 14:30:00,92.8,92.91,92.74,92.91,15977.0,82.6343,82.7323,82.5809,82.7323,15977.0
2015-11-30 14:40:00,92.92,92.99,92.78,92.79,18651.0,82.7412,82.8035,82.6165,82.6254,18651.0
2015-11-30 14:50:00,92.81,92.92,92.73,92.73,25647.0,82.6432,82.7412,82.572,82.572,25647.0
2015-11-30 15:00:00,92.75,92.77,92.64,92.69,21249.0,82.5898,82.6076,82.4919,82.5364,21249.0
2015-11-30 15:10:00,92.7,92.72,92.61,92.62,18251.0,82.5453,82.5631,82.4651,82.474,18251.0
2015-11-30 15:20:00,92.61,92.62,92.46,92.46,27883.0,82.4651,82.474,82.3316,82.3316,27883.0
2015-11-30 15:30:00,92.46,92.76,92.44,92.76,33934.0,82.3316,82.5987,82.3138,82.5987,33934.0
2015-11-30 15:40:00,92.76,92.82,92.62,92.78,77835.0,82.5987,82.6521,82.474,82.6165,77835.0
2015-11-30 15:50:00,92.77,92.77,92.62,92.62,116320.0,82.6076,82.6076,82.474,82.474,116320.0
2015-12-01 09:30:00,93.24,93.34,92.62,93.08,103303.0,83.0261,83.1152,82.474,82.8837,103303.0
2015-12-01 09:40:00,93.14,93.29,92.85,93.16,65374.0,82.9371,83.0707,82.6789,82.9549,65374.0
2015-12-01 09:50:00,93.16,93.3,92.75,92.88,68246.0,82.9549,83.0796,82.5898,82.7056,68246.0
2015-12-01 10:00:00,92.83,93.06,92.78,92.88,54485.0,82.661,82.8658,82.6165,82.7056,54485.0
2015-12-01 10:10:00,92.87,93.14,92.72,92.8,47640.0,82.6967,82.9371,82.5631,82.6343,47640.0
2015-12-01 10:20:00,92.82,92.84,92.49,92.49,34890.0,82.6521,82.6699,82.3583,82.3583,34890.0
2015-12-01 10:30:00,92.49,92.82,92.25,92.71,15931.0,82.3583,82.6521,82.1446,82.5542,15931.0
2015-12-01 10:40:00,92.67,92.85,92.6,92.73,19873.0,82.5186,82.6789,82.4562,82.572,19873.0
2015-12-01 10:50:00,92.73,92.77,92.53,92.57,36311.0,82.572,82.6076,82.3939,82.4295,36311.0
2015-12-01 11:00:00,92.58,92.73,92.57,92.7,24292.0,82.4384,82.572,82.4295,82.5453,24292.0
2015-12-01 11:10:00,92.72,92.75,92.59,92.74,26651.0,82.5631,82.5898,82.4473,82.5809,26651.0
2015-12-01 11:20:00,92.7,92.8,92.63,92.69,39046.0,82.5453,82.6343,82.483,82.5364,39046.0
2015-12-01 11:30:00,92.69,92.73,92.53,92.55,23918.0,82.5364,82.572,82.3939,82.4117,23918.0
2015-12-01 11:40:00,92.53,92.6,92.29,92.48,24689.0,82.3939,82.4562,82.1802,82.3494,24689.0
2015-12-01 11:50:00,92.49,92.53,92.39,92.48,19027.0,82.3583,82.3939,82.2692,82.3494,19027.0
2015-12-01 12:00:00,92.45,92.52,92.37,92.47,28811.0,82.3227,82.385,82.2514,82.3405,28811.0
2015-12-01 12:10:00,92.48,92.56,92.36,92.41,18846.0,82.3494,82.4206,82.2425,82.2871,18846.0
2015-12-01 12:20:00,92.37,92.57,92.35,92.41,17995.0,82.2514,82.4295,82.2336,82.2871,17995.0
2015-12-01 12:30:00,92.4,92.44,92.36,92.37,17201.0,82.2781,82.3138,82.2425,82.2514,17201.0
2015-12-01 12:40:00,92.39,92.61,92.37,92.61,15163.0,82.2692,82.4651,82.2514,82.4651,15163.0
2015-12-01 12:50:00,92.64,92.8,92.64,92.75,20524.0,82.4919,82.6343,82.4919,82.5898,20524.0
2015-12-01 13:00:00,92.77,92.96,92.67,92.85,26771.0,82.6076,82.7768,82.5186,82.6789,26771.0
2015-12-01 13:10:00,92.85,93.0,92.85,92.95,11506.0,82.6789,82.8124,82.6789,82.7679,11506.0
2015-12-01 13:20:00,92.98,93.08,92.9,92.92,16303.0,82.7946,82.8837,82.7234,82.7412,16303.0
2015-12-01 13:30:00,92.93,92.95,92.82,92.94,12774.0,82.7501,82.7679,82.6521,82.759,12774.0
2015-12-01 13:40:00,92.94,93.0,92.91,92.93,18604.0,82.759,82.8124,82.7323,82.7501,18604.0
2015-12-01 13:50:00,92.96,93.0,92.92,92.94,14853.0,82.7768,82.8124,82.7412,82.759,14853.0
2015-12-01 14:00:00,92.95,93.42,92.92,93.41,44691.0,82.7679,83.1864,82.7412,83.1775,44691.0
2015-12-01 14:10:00,93.42,93.59,93.35,93.57,102816.0,83.1864,83.3378,83.1241,83.32,102816.0
2015-12-01 14:20:00,93.6,93.65,93.57,93.63,23301.0,83.3467,83.3912,83.32,83.3734,23301.0
2015-12-01 14:30:00,93.63,93.71,93.6,93.69,20101.0,83.3734,83.4446,83.3467,83.4268,20101.0
2015-12-01 14:40:00,93.66,93.94,93.66,93.83,25609.0,83.4001,83.6494,83.4001,83.5515,25609.0
2015-12-01 14:50:00,93.84,93.98,93.75,93.81,25375.0,83.5604,83.6851,83.4803,83.5337,25375.0
2015-12-01 15:00:00,93.82,93.89,93.69,93.71,29619.0,83.5426,83.6049,83.4268,83.4446,29619.0
2015-12-01 15:10:00,93.69,94.0,93.68,93.99,21802.0,83.4268,83.7029,83.4179,83.694,21802.0
2015-12-01 15:20:00,93.99,94.04,93.88,94.04,42913.0,83.694,83.7385,83.596,83.7385,42913.0
2015-12-01 15:30:00,94.02,94.05,93.95,94.01,46638.0,83.7207,83.7474,83.6584,83.7118,46638.0
2015-12-01 15:40:00,94.0,94.21,94.0,94.2,86799.0,83.7029,83.8899,83.7029,83.881,86799.0
2015-12-01 15:50:00,94.18,94.39,94.18,94.37,226108.0,83.8632,84.0502,83.8632,84.0323,226108.0
2015-12-02 09:30:00,94.51,95.21,94.13,94.57,80424.0,84.157,84.7803,83.8186,84.2104,80424.0
2015-12-02 09:40:00,94.62,94.69,94.09,94.33,44197.0,84.255,84.3173,83.783,83.9967,44197.0
2015-12-02 09:50:00,94.33,94.79,94.01,94.79,45385.0,83.9967,84.4063,83.7118,84.4063,45385.0
2015-12-02 10:00:00,94.78,94.78,94.35,94.42,35780.0,84.3974,84.3974,84.0145,84.0769,35780.0
2015-12-02 10:10:00,94.42,94.45,94.11,94.43,31575.0,84.0769,84.1036,83.8008,84.0858,31575.0
2015-12-02 10:20:00,94.44,94.49,94.15,94.24,23106.0,84.0947,84.1392,83.8364,83.9166,23106.0
2015-12-02 10:30:00,94.19,94.62,94.19,94.62,18357.0,83.8721,84.255,83.8721,84.255,18357.0
2015-12-02 10:40:00,94.62,94.78,94.45,94.7,38687.0,84.255,84.3974,84.1036,84.3262,38687.0
2015-12-02 10:50:00,94.7,94.95,94.68,94.73,37364.0,84.3262,84.5488,84.3084,84.3529,37364.0
2015-12-02 11:00:00,94.7,94.78,94.59,94.64,29470.0,84.3262,84.3974,84.2282,84.2728,29470.0
2015-12-02 11:10:00,94.63,94.76,94.57,94.76,24806.0,84.2639,84.3796,84.2104,84.3796,24806.0
2015-12-02 11:20:00,94.72,95.04,94.64,94.86,28478.0,84.344,84.629,84.2728,84.4687,28478.0
2015-12-02 11:30:00,94.81,94.88,94.68,94.77,23248.0,84.4241,84.4865,84.3084,84.3885,23248.0
2015-12-02 11:40:00,94.77,94.99,94.7,94.97,25736.0,84.3885,84.5844,84.3262,84.5666,25736.0
2015-12-02 11:50:00,94.95,94.99,94.86,94.95,17739.0,84.5488,84.5844,84.4687,84.5488,17739.0
2015-12-02 12:00:00,94.92,95.29,94.92,95.27,23477.0,84.5221,84.8516,84.5221,84.8338,23477.0
2015-12-02 12:10:00,95.25,95.28,95.09,95.11,35137.0,84.8159,84.8427,84.6735,84.6913,35137.0
2015-12-02 12:20:00,95.12,95.26,94.94,95.25,17342.0,84.7002,84.8249,84.5399,84.8159,17342.0
2015-12-02 12:30:00,95.23,95.45,95.21,95.44,26247.0,84.7981,84.994,84.7803,84.9851,26247.0
2015-12-02 12:40:00,95.42,95.62,95.41,95.47,23150.0,84.9673,85.1454,84.9584,85.0118,23150.0
2015-12-02 12:50:00,95.48,95.48,95.27,95.28,19053.0,85.0208,85.0208,84.8338,84.8427,19053.0
2015-12-02 13:00:00,95.27,95.31,95.14,95.27,23367.0,84.8338,84.8694,84.718,84.8338,23367.0
2015-12-02 13:10:00,95.25,95.39,95.22,95.35,17958.0,84.8159,84.9406,84.7892,84.905,17958.0
2015-12-02 13:20:00,95.3,95.4,95.3,95.34,18692.0,84.8605,84.9495,84.8605,84.8961,18692.0
2015-12-02 13:30:00,95.34,95.48,95.26,95.41,23148.0,84.8961,85.0208,84.8249,84.9584,23148.0
2015-12-02 13:40:00,95.41,95.44,95.31,95.34,22389.0,84.9584,84.9851,84.8694,84.8961,22389.0
2015-12-02 13:50:00,95.33,95.33,95.06,95.19,27611.0,84.8872,84.8872,84.6468,84.7625,27611.0
2015-12-02 14:00:00,95.15,95.15,94.65,94.75,23987.0,84.7269,84.7269,84.2817,84.3707,23987.0
2015-12-02 14:10:00,94.73,94.73,94.48,94.52,35498.0,84.3529,84.3529,84.1303,84.1659,35498.0
2015-12-02 14:20:00,94.51,94.61,94.46,94.48,43260.0,84.157,84.2461,84.1125,84.1303,43260.0
2015-12-02 14:30:00,94.47,94.61,94.45,94.48,32800.0,84.1214,84.2461,84.1036,84.1303,32800.0
2015-12-02 14:40:00,94.47,94.54,94.14,94.25,30970.0,84.1214,84.1837,83.8275,83.9255,30970.0
2015-12-02 14:50:00,94.23,94.44,94.2,94.37,44331.0,83.9077,84.0947,83.881,84.0323,44331.0
2015-12-02 15:00:00,94.4,94.4,94.27,94.39,45219.0,84.0591,84.0591,83.9433,84.0502,45219.0
2015-12-02 15:10:00,94.4,94.57,94.39,94.54,51703.0,84.0591,84.2104,84.0502,84.1837,51703.0
2015-12-02 15:20:00,94.53,94.57,94.46,94.48,57505.0,84.1748,84.2104,84.1125,84.1303,57505.0
2015-12-02 15:30:00,94.47,94.53,94.33,94.41,69074.0,84.1214,84.1748,83.9967,84.068,69074.0
2015-12-02 15:40:00,94.43,94.62,94.42,94.52,110616.0,84.0858,84.255,84.0769,84.1659,110616.0
2015-12-02 15:50:00,94.53,94.79,94.48,94.75,185657.0,84.1748,84.4063,84.1303,84.3707,185657.0
2015-12-03 09:30:00,94.6,94.73,94.01,94.51,51813.0,84.2371,84.3529,83.7118,84.157,51813.0
2015-12-03 09:40:00,94.42,94.5,94.09,94.33,26885.0,84.0769,84.1481,83.783,83.9967,26885.0
2015-12-03 09:50:00,94.33,94.79,94.33,94.62,16832.0,83.9967,84.4063,83.9967,84.255,16832.0
2015-12-03 10:00:00,94.59,94.61,94.18,94.25,43595.0,84.2282,84.2461,83.8632,83.9255,43595.0
2015-12-03 10:10:00,94.24,94.67,93.96,94.41,30757.0,83.9166,84.2995,83.6673,84.068,30757.0
2015-12-03 10:20:00,94.37,94.75,94.2,94.69,27232.0,84.0323,84.3707,83.881,84.3173,27232.0
2015-12-03 10:30:00,94.65,94.82,94.52,94.62,14943.0,84.2817,84.4331,84.1659,84.255,14943.0
2015-12-03 10:40:00,94.63,95.08,94.62,95.05,14129.0,84.2639,84.6646,84.255,84.6379,14129.0
2015-12-03 10:50:00,95.07,95.22,94.93,95.12,26928.0,84.6557,84.7892,84.531,84.7002,26928.0
2015-12-03 11:00:00,95.09,95.47,95.08,95.42,20201.0,84.6735,85.0118,84.6646,84.9673,20201.0
2015-12-03 11:10:00,95.42,95.65,95.39,95.56,25965.0,84.9673,85.1721,84.9406,85.092,25965.0
2015-12-03 11:20:00,95.53,95.53,95.02,95.12,29524.0,85.0653,85.0653,84.6111,84.7002,29524.0
2015-12-03 11:30:00,95.14,95.14,94.64,94.69,24604.0,84.718,84.718,84.2728,84.3173,24604.0
2015-12-03 11:40:00,94.67,94.71,94.48,94.49,11585.0,84.2995,84.3351,84.1303,84.1392,11585.0
2015-12-03 11:50:00,94.48,94.51,94.3,94.32,12410.0,84.1303,84.157,83.97,83.9878,12410.0
2015-12-03 12:00:00,94.31,94.32,93.99,93.99,16177.0,83.9789,83.9878,83.694,83.694,16177.0
2015-12-03 12:10:00,93.98,93.98,93.8,93.86,13783.0,83.6851,83.6851,83.5248,83.5782,13783.0
2015-12-03 12:20:00,93.86,93.86,93.32,93.41,29899.0,83.5782,83.5782,83.0974,83.1775,29899.0
2015-12-03 12:30:00,93.41,93.52,93.29,93.48,10400.0,83.1775,83.2755,83.0707,83.2398,10400.0
2015-12-03 12:40:00,93.51,93.8,93.51,93.71,20178.0,83.2666,83.5248,83.2666,83.4446,20178.0
2015-12-03 12:50:00,93.7,93.71,93.3,93.32,13412.0,83.4357,83.4446,83.0796,83.0974,13412.0
2015-12-03 13:00:00,93.32,93.32,93.07,93.12,12055.0,83.0974,83.0974,82.8748,82.9193,12055.0
2015-12-03 13:10:00,93.13,93.27,93.1,93.27,15792.0,82.9282,83.0528,82.9015,83.0528,15792.0
2015-12-03 13:20:00,93.27,93.66,93.27,93.56,17177.0,83.0528,83.4001,83.0528,83.3111,17177.0
2015-12-03 13:30:00,93.59,93.59,93.06,93.1,24153.0,83.3378,83.3378,82.8658,82.9015,24153.0
2015-12-03 13:40:00,93.08,93.08,92.67,92.67,25765.0,82.8837,82.8837,82.5186,82.5186,25765.0
2015-12-03 13:50:00,92.7,92.72,92.37,92.37,25425.0,82.5453,82.5631,82.2514,82.2514,25425.0
2015-12-03 14:00:00,92.37,92.37,91.74,91.81,76690.0,82.2514,82.2514,81.6904,81.7528,76690.0
2015-12-03 14:10:00,91.81,91.85,91.64,91.68,134531.0,81.7528,81.7884,81.6014,81.637,134531.0
2015-12-03 14:20:00,91.69,91.7,91.26,91.34,49511.0,81.6459,81.6548,81.263,81.3343,49511.0
2015-12-03 14:30:00,91.35,91.36,90.88,90.9,72871.0,81.3432,81.3521,80.9247,80.9425,72871.0
2015-12-03 14:40:00,90.92,90.92,90.53,90.66,108492.0,80.9603,80.9603,80.613,80.7288,108492.0
2015-12-03 14:50:00,90.65,91.55,90.65,91.55,80551.0,80.7198,81.5213,80.7198,81.5213,80551.0
2015-12-03 15:00:00,91.51,91.7,91.4,91.48,50828.0,81.4856,81.6548,81.3877,81.4589,50828.0
2015-12-03 15:10:00,91.45,91.47,91.17,91.18,80738.0,81.4322,81.45,81.1829,81.1918,80738.0
2015-12-03 15:20:00,91.17,91.32,91.01,91.15,53805.0,81.1829,81.3165,81.0404,81.1651,53805.0
2015-12-03 15:30:00,91.12,91.42,91.09,91.39,66052.0,81.1384,81.4055,81.1116,81.3788,66052.0
2015-12-03 15:40:00,91.37,91.41,91.12,91.39,116862.0,81.361,81.3966,81.1384,81.3788,116862.0
2015-12-03 15:50:00,91.38,91.56,91.33,91.48,156945.0,81.3699,81.5302,81.3254,81.4589,156945.0
2015-12-04 09:30:00,92.08,93.06,91.99,93.05,81378.0,81.9932,82.8658,81.9131,82.8569,81378.0
2015-12-04 09:40:00,93.13,93.89,92.97,93.89,94980.0,82.9282,83.6049,82.7857,83.6049,94980.0
2015-12-04 09:50:00,93.84,94.42,93.42,93.51,52053.0,83.5604,84.0769,83.1864,83.2666,52053.0
2015-12-04 10:00:00,93.53,93.61,92.75,92.95,84177.0,83.2844,83.3556,82.5898,82.7679,84177.0
2015-12-04 10:10:00,92.97,93.47,92.96,93.45,60299.0,82.7857,83.2309,82.7768,83.2131,60299.0
2015-12-04 10:20:00,93.5,93.71,93.29,93.53,33322.0,83.2576,83.4446,83.0707,83.2844,33322.0
2015-12-04 10:30:00,93.54,93.78,93.49,93.76,42757.0,83.2933,83.507,83.2487,83.4892,42757.0
2015-12-04 10:40:00,93.72,93.84,93.45,93.47,62336.0,83.4535,83.5604,83.2131,83.2309,62336.0
2015-12-04 10:50:00,93.5,93.93,93.47,93.84,31165.0,83.2576,83.6405,83.2309,83.5604,31165.0
2015-12-04 11:00:00,93.77,93.77,93.33,93.35,15874.0,83.4981,83.4981,83.1063,83.1241,15874.0
2015-12-04 11:10:00,93.34,93.45,92.87,92.87,21402.0,83.1152,83.2131,82.6967,82.6967,21402.0
2015-12-04 11:20:00,92.87,93.17,92.78,93.0,31009.0,82.6967,82.9638,82.6165,82.8124,31009.0
2015-12-04 11:30:00,92.99,93.15,92.9,93.13,22663.0,82.8035,82.946,82.7234,82.9282,22663.0
2015-12-04 11:40:00,93.1,93.1,92.74,92.79,22917.0,82.9015,82.9015,82.5809,82.6254,22917.0
2015-12-04 11:50:00,92.78,93.07,92.78,93.02,13973.0,82.6165,82.8748,82.6165,82.8302,13973.0
2015-12-04 12:00:00,92.98,92.98,92.7,92.8,16701.0,82.7946,82.7946,82.5453,82.6343,16701.0
2015-12-04 12:10:00,92.8,92.96,92.8,92.91,19438.0,82.6343,82.7768,82.6343,82.7323,19438.0
2015-12-04 12:20:00,92.91,93.07,92.9,92.94,19255.0,82.7323,82.8748,82.7234,82.759,19255.0
2015-12-04 12:30:00,92.94,93.3,92.94,93.3,17178.0,82.759,83.0796,82.759,83.0796,17178.0
2015-12-04 12:40:00,93.29,93.61,93.29,93.55,27498.0,83.0707,83.3556,83.0707,83.3022,27498.0
2015-12-04 12:50:00,93.57,93.87,93.54,93.8,23633.0,83.32,83.5871,83.2933,83.5248,23633.0
2015-12-04 13:00:00,93.82,94.02,93.72,94.0,17769.0,83.5426,83.7207,83.4535,83.7029,17769.0
2015-12-04 13:10:00,93.98,94.0,93.64,93.65,27256.0,83.6851,83.7029,83.3823,83.3912,27256.0
2015-12-04 13:20:00,93.65,93.75,93.51,93.72,20552.0,83.3912,83.4803,83.2666,83.4535,20552.0
2015-12-04 13:30:00,93.75,93.76,93.5,93.75,22915.0,83.4803,83.4892,83.2576,83.4803,22915.0
2015-12-04 13:40:00,93.75,93.81,93.66,93.69,15743.0,83.4803,83.5337,83.4001,83.4268,15743.0
2015-12-04 13:50:00,93.7,93.89,93.68,93.86,22835.0,83.4357,83.6049,83.4179,83.5782,22835.0
2015-12-04 14:00:00,93.87,94.03,93.78,93.79,16503.0,83.5871,83.7296,83.507,83.5159,16503.0
2015-12-04 14:10:00,93.78,93.91,93.73,93.73,14992.0,83.507,83.6227,83.4625,83.4625,14992.0
2015-12-04 14:20:00,93.73,93.89,93.65,93.89,13132.0,83.4625,83.6049,83.3912,83.6049,13132.0
2015-12-04 14:30:00,93.9,94.05,93.88,93.91,16913.0,83.6138,83.7474,83.596,83.6227,16913.0
2015-12-04 14:40:00,93.88,94.15,93.88,94.13,18449.0,83.596,83.8364,83.596,83.8186,18449.0
2015-12-04 14:50:00,94.14,94.29,94.12,94.24,28874.0,83.8275,83.9611,83.8097,83.9166,28874.0
2015-12-04 15:00:00,94.26,94.32,94.06,94.29,26496.0,83.9344,83.9878,83.7563,83.9611,26496.0
2015-12-04 15:10:00,94.34,94.45,94.28,94.33,28314.0,84.0056,84.1036,83.9522,83.9967,28314.0
2015-12-04 15:20:00,94.32,94.4,94.12,94.3,28121.0,83.9878,84.0591,83.8097,83.97,28121.0
2015-12-04 15:30:00,94.3,94.31,93.94,94.11,47393.0,83.97,83.9789,83.6494,83.8008,47393.0
2015-12-04 15:40:00,94.11,94.36,94.1,94.31,49354.0,83.8008,84.0234,83.7919,83.9789,49354.0
2015-12-04 15:50:00,94.33,94.4,94.23,94.29,115221.0,83.9967,84.0591,83.9077,83.9611,115221.0
2015-12-07 09:30:00,94.65,94.8,94.49,94.65,59361.0,84.2817,84.4152,84.1392,84.2817,59361.0
2015-12-07 09:40:00,94.64,94.72,94.05,94.47,73893.0,84.2728,84.344,83.7474,84.1214,73893.0
2015-12-07 09:50:00,94.48,94.48,93.88,94.4,37496.0,84.1303,84.1303,83.596,84.0591,37496.0
2015-12-07 10:00:00,94.46,94.8,94.42,94.77,39754.0,84.1125,84.4152,84.0769,84.3885,39754.0
2015-12-07 10:10:00,94.78,95.13,94.75,95.08,22530.0,84.3974,84.7091,84.3707,84.6646,22530.0
2015-12-07 10:20:00,95.11,95.11,94.84,94.99,44410.0,84.6913,84.6913,84.4509,84.5844,44410.0
2015-12-07 10:30:00,95.01,95.01,94.72,94.8,43140.0,84.6022,84.6022,84.344,84.4152,43140.0
2015-12-07 10:40:00,94.78,94.83,94.57,94.69,20115.0,84.3974,84.442,84.2104,84.3173,20115.0
2015-12-07 10:50:00,94.67,94.89,94.62,94.87,8797.0,84.2995,84.4954,84.255,84.4776,8797.0
2015-12-07 11:00:00,94.87,94.89,94.58,94.85,24202.0,84.4776,84.4954,84.2193,84.4598,24202.0
2015-12-07 11:10:00,94.83,94.88,94.53,94.56,14683.0,84.442,84.4865,84.1748,84.2015,14683.0
2015-12-07 11:20:00,94.6,94.64,94.2,94.22,15615.0,84.2371,84.2728,83.881,83.8988,15615.0
2015-12-07 11:30:00,94.2,94.25,93.98,94.05,35249.0,83.881,83.9255,83.6851,83.7474,35249.0
2015-12-07 11:40:00,94.08,94.11,93.69,93.75,47508.0,83.7741,83.8008,83.4268,83.4803,47508.0
2015-12-07 11:50:00,93.83,94.24,93.81,94.23,24533.0,83.5515,83.9166,83.5337,83.9077,24533.0
2015-12-07 12:00:00,94.19,94.26,93.97,93.97,17449.0,83.8721,83.9344,83.6762,83.6762,17449.0
2015-12-07 12:10:00,93.98,94.14,93.98,94.04,13209.0,83.6851,83.8275,83.6851,83.7385,13209.0
2015-12-07 12:20:00,94.05,94.05,93.79,93.81,9777.0,83.7474,83.7474,83.5159,83.5337,9777.0
2015-12-07 12:30:00,93.82,93.88,93.62,93.67,22531.0,83.5426,83.596,83.3645,83.409,22531.0
2015-12-07 12:40:00,93.67,93.67,93.48,93.5,8736.0,83.409,83.409,83.2398,83.2576,8736.0
2015-12-07 12:50:00,93.5,93.54,93.34,93.54,17187.0,83.2576,83.2933,83.1152,83.2933,17187.0
2015-12-07 13:00:00,93.52,93.77,93.39,93.76,10625.0,83.2755,83.4981,83.1597,83.4892,10625.0
2015-12-07 13:10:00,93.76,93.83,93.63,93.71,17920.0,83.4892,83.5515,83.3734,83.4446,17920.0
2015-12-07 13:20:00,93.67,93.75,93.59,93.67,16908.0,83.409,83.4803,83.3378,83.409,16908.0
2015-12-07 13:30:00,93.68,93.71,93.56,93.61,5225.0,83.4179,83.4446,83.3111,83.3556,5225.0
2015-12-07 13:40:00,93.58,93.58,93.31,93.31,10778.0,83.3289,83.3289,83.0885,83.0885,10778.0
2015-12-07 13:50:00,93.33,93.38,93.08,93.35,28839.0,83.1063,83.1508,82.8837,83.1241,28839.0
2015-12-07 14:00:00,93.33,93.58,93.29,93.56,16141.0,83.1063,83.3289,83.0707,83.3111,16141.0
2015-12-07 14:10:00,93.54,93.55,93.3,93.33,13499.0,83.2933,83.3022,83.0796,83.1063,13499.0
2015-12-07 14:20:00,93.32,93.35,93.18,93.29,15621.0,83.0974,83.1241,82.9727,83.0707,15621.0
2015-12-07 14:30:00,93.3,93.45,93.11,93.24,18653.0,83.0796,83.2131,82.9104,83.0261,18653.0
2015-12-07 14:40:00,93.23,93.27,93.08,93.27,18839.0,83.0172,83.0528,82.8837,83.0528,18839.0
2015-12-07 14:50:00,93.26,93.38,93.19,93.21,17719.0,83.0439,83.1508,82.9816,82.9994,17719.0
2015-12-07 15:00:00,93.23,93.43,93.18,93.4,27572.0,83.0172,83.1953,82.9727,83.1686,27572.0
2015-12-07 15:10:00,93.39,93.59,93.34,93.58,24849.0,83.1597,83.3378,83.1152,83.3289,24849.0
2015-12-07 15:20:00,93.6,93.77,93.56,93.67,31820.0,83.3467,83.4981,83.3111,83.409,31820.0
2015-12-07 15:30:00,93.68,93.71,93.44,93.56,36547.0,83.4179,83.4446,83.2042,83.3111,36547.0
2015-12-07 15:40:00,93.55,93.96,93.54,93.95,69744.0,83.3022,83.6673,83.2933,83.6584,69744.0
2015-12-07 15:50:00,93.95,93.95,93.61,93.66,141473.0,83.6584,83.6584,83.3556,83.4001,141473.0
2015-12-08 09:30:00,92.02,92.9,92.02,92.86,77201.0,81.9398,82.7234,81.9398,82.6878,77201.0
2015-12-08 09:40:00,92.9,93.28,92.69,93.22,40764.0,82.7234,83.0617,82.5364,83.0083,40764.0
2015-12-08 09:50:00,93.27,93.27,92.18,92.18,27913.0,83.0528,83.0528,82.0822,82.0822,27913.0
2015-12-08 10:00:00,92.16,92.85,92.07,92.68,44254.0,82.0644,82.6789,81.9843,82.5275,44254.0
2015-12-08 10:10:00,92.69,92.89,92.45,92.45,24299.0,82.5364,82.7145,82.3227,82.3227,24299.0
2015-12-08 10:20:00,92.44,92.44,92.14,92.31,25739.0,82.3138,82.3138,82.0466,82.198,25739.0
2015-12-08 10:30:00,92.28,92.76,92.14,92.61,19077.0,82.1713,82.5987,82.0466,82.4651,19077.0
2015-12-08 10:40:00,92.59,93.13,92.59,92.84,16981.0,82.4473,82.9282,82.4473,82.6699,16981.0
2015-12-08 10:50:00,92.87,93.03,92.71,93.01,33957.0,82.6967,82.8391,82.5542,82.8213,33957.0
2015-12-08 11:00:00,93.07,93.47,93.02,93.36,21354.0,82.8748,83.2309,82.8302,83.133,21354.0
2015-12-08 11:10:00,93.35,93.73,93.33,93.68,40976.0,83.1241,83.4625,83.1063,83.4179,40976.0
2015-12-08 11:20:00,93.71,93.87,93.45,93.49,26601.0,83.4446,83.5871,83.2131,83.2487,26601.0
2015-12-08 11:30:00,93.45,93.54,93.3,93.37,20750.0,83.2131,83.2933,83.0796,83.1419,20750.0
2015-12-08 11:40:00,93.34,93.56,93.34,93.56,28198.0,83.1152,83.3111,83.1152,83.3111,28198.0
2015-12-08 11:50:00,93.56,93.7,93.37,93.67,10521.0,83.3111,83.4357,83.1419,83.409,10521.0
2015-12-08 12:00:00,93.66,93.68,93.35,93.51,12338.0,83.4001,83.4179,83.1241,83.2666,12338.0
2015-12-08 12:10:00,93.51,93.51,93.31,93.45,14445.0,83.2666,83.2666,83.0885,83.2131,14445.0
2015-12-08 12:20:00,93.43,93.52,93.42,93.51,13945.0,83.1953,83.2755,83.1864,83.2666,13945.0
2015-12-08 12:30:00,93.48,93.59,93.38,93.56,13516.0,83.2398,83.3378,83.1508,83.3111,13516.0
2015-12-08 12:40:00,93.54,93.65,93.3,93.32,25977.0,83.2933,83.3912,83.0796,83.0974,25977.0
2015-12-08 12:50:00,93.34,93.62,93.3,93.44,22466.0,83.1152,83.3645,83.0796,83.2042,22466.0
2015-12-08 13:00:00,93.48,93.52,93.31,93.39,24496.0,83.2398,83.2755,83.0885,83.1597,24496.0
2015-12-08 13:10:00,93.37,93.51,93.3,93.31,12050.0,83.1419,83.2666,83.0796,83.0885,12050.0
2015-12-08 13:20:00,93.31,93.39,93.14,93.32,16987.0,83.0885,83.1597,82.9371,83.0974,16987.0
2015-12-08 13:30:00,93.36,93.57,93.34,93.37,17521.0,83.133,83.32,83.1152,83.1419,17521.0
2015-12-08 13:40:00,93.35,93.5,93.31,93.31,10737.0,83.1241,83.2576,83.0885,83.0885,10737.0
2015-12-08 13:50:00,93.3,93.59,93.24,93.54,24509.0,83.0796,83.3378,83.0261,83.2933,24509.0
2015-12-08 14:00:00,93.53,93.85,93.53,93.76,21907.0,83.2844,83.5693,83.2844,83.4892,21907.0
2015-12-08 14:10:00,93.75,94.05,93.71,94.03,27597.0,83.4803,83.7474,83.4446,83.7296,27597.0
2015-12-08 14:20:00,94.0,94.03,93.75,93.78,37194.0,83.7029,83.7296,83.4803,83.507,37194.0
2015-12-08 14:30:00,93.8,93.94,93.75,93.76,52145.0,83.5248,83.6494,83.4803,83.4892,52145.0
2015-12-08 14:40:00,93.72,93.92,93.62,93.85,19805.0,83.4535,83.6316,83.3645,83.5693,19805.0
2015-12-08 14:50:00,93.85,93.88,93.53,93.54,14566.0,83.5693,83.596,83.2844,83.2933,14566.0
2015-12-08 15:00:00,93.55,93.55,93.36,93.49,16286.0,83.3022,83.3022,83.133,83.2487,16286.0
2015-12-08 15:10:00,93.48,93.5,93.28,93.31,16373.0,83.2398,83.2576,83.0617,83.0885,16373.0
2015-12-08 15:20:00,93.3,93.48,93.27,93.34,26159.0,83.0796,83.2398,83.0528,83.1152,26159.0
2015-12-08 15:30:00,93.32,93.55,93.22,93.38,32591.0,83.0974,83.3022,83.0083,83.1508,32591.0
2015-12-08 15:40:00,93.37,93.53,93.29,93.5,47620.0,83.1419,83.2844,83.0707,83.2576,47620.0
2015-12-08 15:50:00,93.48,93.59,93.32,93.41,112628.0,83.2398,83.3378,83.0974,83.1775,112628.0
2015-12-09 09:30:00,92.7,93.44,92.42,93.41,47703.0,82.5453,83.2042,82.296,83.1775,47703.0
2015-12-09 09:40:00,93.48,93.95,93.03,93.95,49536.0,83.2398,83.6584,82.8391,83.6584,49536.0
2015-12-09 09:50:00,93.95,94.17,93.88,94.14,112955.0,83.6584,83.8543,83.596,83.8275,112955.0
2015-12-09 10:00:00,94.14,94.46,93.98,94.46,42632.0,83.8275,84.1125,83.6851,84.1125,42632.0
2015-12-09 10:10:00,94.43,94.63,94.17,94.26,26218.0,84.0858,84.2639,83.8543,83.9344,26218.0
2015-12-09 10:20:00,94.25,94.44,94.21,94.23,59316.0,83.9255,84.0947,83.8899,83.9077,59316.0
2015-12-09 10:30:00,94.25,94.48,94.22,94.31,34982.0,83.9255,84.1303,83.8988,83.9789,34982.0
2015-12-09 10:40:00,94.27,94.27,94.01,94.06,15894.0,83.9433,83.9433,83.7118,83.7563,15894.0
2015-12-09 10:50:00,94.06,94.33,93.96,94.22,33507.0,83.7563,83.9967,83.6673,83.8988,33507.0
2015-12-09 11:00:00,94.23,94.26,93.91,93.93,19710.0,83.9077,83.9344,83.6227,83.6405,19710.0
2015-12-09 11:10:00,93.92,93.94,93.53,93.62,9164.0,83.6316,83.6494,83.2844,83.3645,9164.0
2015-12-09 11:20:00,93.55,93.85,93.41,93.46,41818.0,83.3022,83.5693,83.1775,83.222,41818.0
2015-12-09 11:30:00,93.45,93.65,93.4,93.61,30312.0,83.2131,83.3912,83.1686,83.3556,30312.0
2015-12-09 11:40:00,93.61,93.63,93.06,93.15,20333.0,83.3556,83.3734,82.8658,82.946,20333.0
2015-12-09 11:50:00,93.15,93.41,93.15,93.38,15756.0,82.946,83.1775,82.946,83.1508,15756.0
2015-12-09 12:00:00,93.37,93.6,93.32,93.6,10093.0,83.1419,83.3467,83.0974,83.3467,10093.0
2015-12-09 12:10:00,93.6,93.66,93.31,93.32,29151.0,83.3467,83.4001,83.0885,83.0974,29151.0
2015-12-09 12:20:00,93.3,93.3,92.92,92.96,10285.0,83.0796,83.0796,82.7412,82.7768,10285.0
2015-12-09 12:30:00,92.91,92.91,92.5,92.54,15932.0,82.7323,82.7323,82.3672,82.4028,15932.0
2015-12-09 12:40:00,92.58,92.72,92.3,92.69,13736.0,82.4384,82.5631,82.1891,82.5364,13736.0
2015-12-09 12:50:00,92.68,92.75,92.42,92.52,29896.0,82.5275,82.5898,82.296,82.385,29896.0
2015-12-09 13:00:00,92.45,92.8,92.36,92.66,15713.0,82.3227,82.6343,82.2425,82.5097,15713.0
2015-12-09 13:10:00,92.58,92.98,92.52,92.78,28854.0,82.4384,82.7946,82.385,82.6165,28854.0
2015-12-09 13:20:00,92.82,92.86,92.37,92.49,35007.0,82.6521,82.6878,82.2514,82.3583,35007.0
2015-12-09 13:30:00,92.51,92.53,92.26,92.52,24626.0,82.3761,82.3939,82.1535,82.385,24626.0
2015-12-09 13:40:00,92.51,92.58,92.26,92.41,23328.0,82.3761,82.4384,82.1535,82.2871,23328.0
2015-12-09 13:50:00,92.47,92.6,92.38,92.48,14053.0,82.3405,82.4562,82.2603,82.3494,14053.0
2015-12-09 14:00:00,92.49,92.49,92.22,92.25,16551.0,82.3583,82.3583,82.1179,82.1446,16551.0
2015-12-09 14:10:00,92.22,92.3,92.12,92.23,32272.0,82.1179,82.1891,82.0288,82.1268,32272.0
2015-12-09 14:20:00,92.22,92.32,92.19,92.27,40116.0,82.1179,82.2069,82.0912,82.1624,40116.0
2015-12-09 14:30:00,92.25,92.58,92.23,92.55,24737.0,82.1446,82.4384,82.1268,82.4117,24737.0
2015-12-09 14:40:00,92.52,92.57,92.39,92.47,13648.0,82.385,82.4295,82.2692,82.3405,13648.0
2015-12-09 14:50:00,92.44,92.52,92.36,92.46,14337.0,82.3138,82.385,82.2425,82.3316,14337.0
2015-12-09 15:00:00,92.42,92.66,92.41,92.63,16232.0,82.296,82.5097,82.2871,82.483,16232.0
2015-12-09 15:10:00,92.62,92.65,92.44,92.54,28145.0,82.474,82.5008,82.3138,82.4028,28145.0
2015-12-09 15:20:00,92.55,92.93,92.54,92.87,22692.0,82.4117,82.7501,82.4028,82.6967,22692.0
2015-12-09 15:30:00,92.89,93.1,92.89,92.94,35474.0,82.7145,82.9015,82.7145,82.759,35474.0
2015-12-09 15:40:00,92.91,92.97,92.55,92.58,55093.0,82.7323,82.7857,82.4117,82.4384,55093.0
2015-12-09 15:50:00,92.57,92.87,92.55,92.83,111612.0,82.4295,82.6967,82.4117,82.661,111612.0
2015-12-10 09:30:00,93.11,93.6,92.93,93.59,22822.0,82.9104,83.3467,82.7501,83.3378,22822.0
2015-12-10 09:40:00,93.62,93.84,93.36,93.41,8558.0,83.3645,83.5604,83.133,83.1775,8558.0
2015-12-10 09:50:00,93.37,93.37,92.65,92.65,31670.0,83.1419,83.1419,82.5008,82.5008,31670.0
2015-12-10 10:00:00,92.66,93.31,92.65,93.19,42416.0,82.5097,83.0885,82.5008,82.9816,42416.0
2015-12-10 10:10:00,93.17,93.48,92.99,93.41,15015.0,82.9638,83.2398,82.8035,83.1775,15015.0
2015-12-10 10:20:00,93.47,93.64,93.28,93.41,20105.0,83.2309,83.3823,83.0617,83.1775,20105.0
2015-12-10 10:30:00,93.49,93.73,93.29,93.71,22133.0,83.2487,83.4625,83.0707,83.4446,22133.0
2015-12-10 10:40:00,93.78,94.02,93.71,93.8,19631.0,83.507,83.7207,83.4446,83.5248,19631.0
2015-12-10 10:50:00,93.8,93.89,93.3,93.3,20523.0,83.5248,83.6049,83.0796,83.0796,20523.0
2015-12-10 11:00:00,93.26,93.48,93.15,93.46,13205.0,83.0439,83.2398,82.946,83.222,13205.0
2015-12-10 11:10:00,93.46,93.51,93.26,93.51,25851.0,83.222,83.2666,83.0439,83.2666,25851.0
2015-12-10 11:20:00,93.49,93.77,93.49,93.59,21099.0,83.2487,83.4981,83.2487,83.3378,21099.0
2015-12-10 11:30:00,93.59,93.66,93.38,93.53,10849.0,83.3378,83.4001,83.1508,83.2844,10849.0
2015-12-10 11:40:00,93.51,93.72,93.35,93.72,13165.0,83.2666,83.4535,83.1241,83.4535,13165.0
2015-12-10 11:50:00,93.76,93.76,93.55,93.66,14560.0,83.4892,83.4892,83.3022,83.4001,14560.0
2015-12-10 12:00:00,93.65,93.79,93.56,93.62,17117.0,83.3912,83.5159,83.3111,83.3645,17117.0
2015-12-10 12:10:00,93.58,93.67,93.5,93.51,11849.0,83.3289,83.409,83.2576,83.2666,11849.0
2015-12-10 12:20:00,93.51,93.78,93.51,93.77,6263.0,83.2666,83.507,83.2666,83.4981,6263.0
2015-12-10 12:30:00,93.78,93.84,93.63,93.73,16599.0,83.507,83.5604,83.3734,83.4625,16599.0
2015-12-10 12:40:00,93.77,93.88,93.71,93.84,11137.0,83.4981,83.596,83.4446,83.5604,11137.0
2015-12-10 12:50:00,93.83,94.1,93.79,94.02,12584.0,83.5515,83.7919,83.5159,83.7207,12584.0
2015-12-10 13:00:00,94.05,94.1,93.93,94.09,15546.0,83.7474,83.7919,83.6405,83.783,15546.0
2015-12-10 13:10:00,94.09,94.09,93.89,94.0,14437.0,83.783,83.783,83.6049,83.7029,14437.0
2015-12-10 13:20:00,94.02,94.13,93.99,94.1,19900.0,83.7207,83.8186,83.694,83.7919,19900.0
2015-12-10 13:30:00,94.09,94.46,94.09,94.46,16539.0,83.783,84.1125,83.783,84.1125,16539.0
2015-12-10 13:40:00,94.45,94.49,94.31,94.48,16437.0,84.1036,84.1392,83.9789,84.1303,16437.0
2015-12-10 13:50:00,94.46,94.64,94.4,94.59,28208.0,84.1125,84.2728,84.0591,84.2282,28208.0
2015-12-10 14:00:00,94.55,94.57,94.34,94.36,14607.0,84.1926,84.2104,84.0056,84.0234,14607.0
2015-12-10 14:10:00,94.35,94.5,94.28,94.49,19022.0,84.0145,84.1481,83.9522,84.1392,19022.0
2015-12-10 14:20:00,94.49,94.7,94.38,94.7,30661.0,84.1392,84.3262,84.0412,84.3262,30661.0
2015-12-10 14:30:00,94.71,94.73,94.57,94.62,22113.0,84.3351,84.3529,84.2104,84.255,22113.0
2015-12-10 14:40:00,94.62,94.79,94.56,94.64,31840.0,84.255,84.4063,84.2015,84.2728,31840.0
2015-12-10 14:50:00,94.65,94.65,94.35,94.4,15890.0,84.2817,84.2817,84.0145,84.0591,15890.0
2015-12-10 15:00:00,94.42,94.42,94.24,94.3,18179.0,84.0769,84.0769,83.9166,83.97,18179.0
2015-12-10 15:10:00,94.28,94.3,94.02,94.05,40117.0,83.9522,83.97,83.7207,83.7474,40117.0
2015-12-10 15:20:00,94.04,94.06,93.82,93.94,36610.0,83.7385,83.7563,83.5426,83.6494,36610.0
2015-12-10 15:30:00,93.92,94.1,93.84,94.03,42524.0,83.6316,83.7919,83.5604,83.7296,42524.0
2015-12-10 15:40:00,94.02,94.38,94.02,94.25,103832.0,83.7207,84.0412,83.7207,83.9255,103832.0
2015-12-10 15:50:00,94.23,94.37,94.13,94.22,156017.0,83.9077,84.0323,83.8186,83.8988,156017.0
2015-12-11 09:30:00,92.68,93.07,92.14,92.86,89093.0,82.5275,82.8748,82.0466,82.6878,89093.0
2015-12-11 09:40:00,92.84,93.29,92.79,92.95,82617.0,82.6699,83.0707,82.6254,82.7679,82617.0
2015-12-11 09:50:00,93.01,93.23,92.75,92.97,56212.0,82.8213,83.0172,82.5898,82.7857,56212.0
2015-12-11 10:00:00,92.88,93.71,92.69,93.68,111858.0,82.7056,83.4446,82.5364,83.4179,111858.0
2015-12-11 10:10:00,93.72,94.12,93.64,93.95,25701.0,83.4535,83.8097,83.3823,83.6584,25701.0
2015-12-11 10:20:00,93.94,94.43,93.68,94.32,25070.0,83.6494,84.0858,83.4179,83.9878,25070.0
2015-12-11 10:30:00,94.25,94.34,93.88,93.9,32012.0,83.9255,84.0056,83.596,83.6138,32012.0
2015-12-11 10:40:00,93.92,94.33,93.86,94.2,29950.0,83.6316,83.9967,83.5782,83.881,29950.0
2015-12-11 10:50:00,94.13,94.4,94.05,94.05,31070.0,83.8186,84.0591,83.7474,83.7474,31070.0
2015-12-11 11:00:00,94.05,94.07,93.48,93.65,81386.0,83.7474,83.7652,83.2398,83.3912,81386.0
2015-12-11 11:10:00,93.61,93.83,93.49,93.82,22898.0,83.3556,83.5515,83.2487,83.5426,22898.0
2015-12-11 11:20:00,93.82,94.07,93.75,93.99,33901.0,83.5426,83.7652,83.4803,83.694,33901.0
2015-12-11 11:30:00,94.03,94.03,93.49,93.61,15125.0,83.7296,83.7296,83.2487,83.3556,15125.0
2015-12-11 11:40:00,93.65,93.87,93.63,93.8,31789.0,83.3912,83.5871,83.3734,83.5248,31789.0
2015-12-11 11:50:00,93.78,93.8,93.48,93.51,33704.0,83.507,83.5248,83.2398,83.2666,33704.0
2015-12-11 12:00:00,93.52,93.56,93.04,93.06,66039.0,83.2755,83.3111,82.848,82.8658,66039.0
2015-12-11 12:10:00,93.03,93.05,92.68,92.72,65195.0,82.8391,82.8569,82.5275,82.5631,65195.0
2015-12-11 12:20:00,92.68,92.73,92.5,92.54,75809.0,82.5275,82.572,82.3672,82.4028,75809.0
2015-12-11 12:30:00,92.53,92.85,92.34,92.81,64135.0,82.3939,82.6789,82.2247,82.6432,64135.0
2015-12-11 12:40:00,92.8,93.19,92.76,93.02,58186.0,82.6343,82.9816,82.5987,82.8302,58186.0
2015-12-11 12:50:00,93.0,93.25,92.93,93.22,92674.0,82.8124,83.035,82.7501,83.0083,92674.0
2015-12-11 13:00:00,93.29,93.51,93.22,93.28,57690.0,83.0707,83.2666,83.0083,83.0617,57690.0
2015-12-11 13:10:00,93.26,93.32,92.94,93.1,63759.0,83.0439,83.0974,82.759,82.9015,63759.0
2015-12-11 13:20:00,93.06,93.06,92.6,92.61,43937.0,82.8658,82.8658,82.4562,82.4651,43937.0
2015-12-11 13:30:00,92.61,92.61,92.42,92.48,88381.0,82.4651,82.4651,82.296,82.3494,88381.0
2015-12-11 13:40:00,92.48,92.74,92.41,92.72,55117.0,82.3494,82.5809,82.2871,82.5631,55117.0
2015-12-11 13:50:00,92.67,92.78,92.53,92.6,50521.0,82.5186,82.6165,82.3939,82.4562,50521.0
2015-12-11 14:00:00,92.57,93.08,92.53,92.65,64821.0,82.4295,82.8837,82.3939,82.5008,64821.0
2015-12-11 14:10:00,92.62,92.82,92.46,92.82,69008.0,82.474,82.6521,82.3316,82.6521,69008.0
2015-12-11 14:20:00,92.85,92.85,92.3,92.32,63128.0,82.6789,82.6789,82.1891,82.2069,63128.0
2015-12-11 14:30:00,92.33,92.93,92.29,92.9,64327.0,82.2158,82.7501,82.1802,82.7234,64327.0
2015-12-11 14:40:00,92.91,92.92,92.68,92.75,41475.0,82.7323,82.7412,82.5275,82.5898,41475.0
2015-12-11 14:50:00,92.75,92.75,92.38,92.38,48676.0,82.5898,82.5898,82.2603,82.2603,48676.0
2015-12-11 15:00:00,92.35,92.37,92.15,92.2,62839.0,82.2336,82.2514,82.0555,82.1001,62839.0
2015-12-11 15:10:00,92.15,92.29,92.1,92.13,54981.0,82.0555,82.1802,82.011,82.0377,54981.0
2015-12-11 15:20:00,92.13,92.14,91.81,91.98,69457.0,82.0377,82.0466,81.7528,81.9042,69457.0
2015-12-11 15:30:00,92.0,92.1,91.86,91.97,86604.0,81.922,82.011,81.7973,81.8953,86604.0
2015-12-11 15:40:00,91.97,92.03,91.79,92.02,88273.0,81.8953,81.9487,81.735,81.9398,88273.0
2015-12-11 15:50:00,92.03,92.03,91.76,91.91,141970.0,81.9487,81.9487,81.7083,81.8418,141970.0
2015-12-14 09:30:00,92.1,93.24,92.02,93.17,81060.0,82.011,83.0261,81.9398,82.9638,81060.0
2015-12-14 09:40:00,93.19,93.44,92.49,93.0,79613.0,82.9816,83.2042,82.3583,82.8124,79613.0
2015-12-14 09:50:00,93.01,93.47,92.55,92.66,67557.0,82.8213,83.2309,82.4117,82.5097,67557.0
2015-12-14 10:00:00,92.66,93.04,92.59,92.75,61512.0,82.5097,82.848,82.4473,82.5898,61512.0
2015-12-14 10:10:00,92.68,92.78,91.98,92.14,51718.0,82.5275,82.6165,81.9042,82.0466,51718.0
2015-12-14 10:20:00,92.15,92.26,91.73,91.78,20576.0,82.0555,82.1535,81.6815,81.7261,20576.0
2015-12-14 10:30:00,91.81,91.99,91.55,91.73,49491.0,81.7528,81.9131,81.5213,81.6815,49491.0
2015-12-14 10:40:00,91.73,91.83,91.57,91.59,20542.0,81.6815,81.7706,81.5391,81.5569,20542.0
2015-12-14 10:50:00,91.58,91.87,91.46,91.66,23305.0,81.548,81.8062,81.4411,81.6192,23305.0
2015-12-14 11:00:00,91.74,91.8,91.57,91.58,18955.0,81.6904,81.7439,81.5391,81.548,18955.0
2015-12-14 11:10:00,91.63,91.73,91.04,91.42,29882.0,81.5925,81.6815,81.0671,81.4055,29882.0
2015-12-14 11:20:00,91.47,91.63,91.42,91.5,9554.0,81.45,81.5925,81.4055,81.4767,9554.0
2015-12-14 11:30:00,91.48,91.48,91.11,91.28,11720.0,81.4589,81.4589,81.1295,81.2808,11720.0
2015-12-14 11:40:00,91.3,91.53,91.23,91.45,21918.0,81.2986,81.5034,81.2363,81.4322,21918.0
2015-12-14 11:50:00,91.45,92.13,91.41,92.1,25947.0,81.4322,82.0377,81.3966,82.011,25947.0
2015-12-14 12:00:00,92.12,92.45,92.0,92.45,31284.0,82.0288,82.3227,81.922,82.3227,31284.0
2015-12-14 12:10:00,92.48,92.67,92.34,92.67,24135.0,82.3494,82.5186,82.2247,82.5186,24135.0
2015-12-14 12:20:00,92.65,92.65,92.34,92.5,19603.0,82.5008,82.5008,82.2247,82.3672,19603.0
2015-12-14 12:30:00,92.52,92.7,92.4,92.44,17182.0,82.385,82.5453,82.2781,82.3138,17182.0
2015-12-14 12:40:00,92.42,92.42,92.07,92.07,11320.0,82.296,82.296,81.9843,81.9843,11320.0
2015-12-14 12:50:00,92.11,92.47,92.11,92.41,15510.0,82.0199,82.3405,82.0199,82.2871,15510.0
2015-12-14 13:00:00,92.38,92.5,92.16,92.41,17344.0,82.2603,82.3672,82.0644,82.2871,17344.0
2015-12-14 13:10:00,92.38,92.38,91.82,91.97,19232.0,82.2603,82.2603,81.7617,81.8953,19232.0
2015-12-14 13:20:00,91.97,92.08,91.78,91.89,22309.0,81.8953,81.9932,81.7261,81.824,22309.0
2015-12-14 13:30:00,91.87,92.0,91.69,91.69,12916.0,81.8062,81.922,81.6459,81.6459,12916.0
2015-12-14 13:40:00,91.64,91.78,91.44,91.62,47857.0,81.6014,81.7261,81.4233,81.5836,47857.0
2015-12-14 13:50:00,91.6,91.8,91.57,91.76,12965.0,81.5658,81.7439,81.5391,81.7083,12965.0
2015-12-14 14:00:00,91.81,91.84,91.56,91.7,18595.0,81.7528,81.7795,81.5302,81.6548,18595.0
2015-12-14 14:10:00,91.73,91.98,91.67,91.8,17147.0,81.6815,81.9042,81.6281,81.7439,17147.0
2015-12-14 14:20:00,91.82,91.84,91.66,91.74,10220.0,81.7617,81.7795,81.6192,81.6904,10220.0
2015-12-14 14:30:00,91.74,91.98,91.68,91.98,13158.0,81.6904,81.9042,81.637,81.9042,13158.0
2015-12-14 14:40:00,91.98,91.99,91.76,91.96,24431.0,81.9042,81.9131,81.7083,81.8863,24431.0
2015-12-14 14:50:00,91.95,92.27,91.92,91.93,30683.0,81.8774,82.1624,81.8507,81.8596,30683.0
2015-12-14 15:00:00,91.97,91.99,91.6,91.63,30388.0,81.8953,81.9131,81.5658,81.5925,30388.0
2015-12-14 15:10:00,91.6,91.79,91.6,91.77,33453.0,81.5658,81.735,81.5658,81.7172,33453.0
2015-12-14 15:20:00,91.78,91.84,91.66,91.84,23762.0,81.7261,81.7795,81.6192,81.7795,23762.0
2015-12-14 15:30:00,91.81,92.18,91.8,92.04,43293.0,81.7528,82.0822,81.7439,81.9576,43293.0
2015-12-14 15:40:00,92.07,92.13,91.71,92.11,50964.0,81.9843,82.0377,81.6637,82.0199,50964.0
2015-12-14 15:50:00,92.14,92.33,92.04,92.29,116151.0,82.0466,82.2158,81.9576,82.1802,116151.0
2015-12-15 09:30:00,93.26,93.74,93.0,93.36,85692.0,83.0439,83.4714,82.8124,83.133,85692.0
2015-12-15 09:40:00,93.34,93.8,93.08,93.71,56349.0,83.1152,83.5248,82.8837,83.4446,56349.0
2015-12-15 09:50:00,93.7,94.3,93.68,93.98,39792.0,83.4357,83.97,83.4179,83.6851,39792.0
2015-12-15 10:00:00,94.0,94.01,93.43,93.61,55129.0,83.7029,83.7118,83.1953,83.3556,55129.0
2015-12-15 10:10:00,93.61,93.64,93.31,93.33,43240.0,83.3556,83.3823,83.0885,83.1063,43240.0
2015-12-15 10:20:00,93.29,93.33,93.05,93.18,64624.0,83.0707,83.1063,82.8569,82.9727,64624.0
2015-12-15 10:30:00,93.2,93.22,92.65,92.8,58307.0,82.9905,83.0083,82.5008,82.6343,58307.0
2015-12-15 10:40:00,92.76,93.25,92.76,93.24,30907.0,82.5987,83.035,82.5987,83.0261,30907.0
2015-12-15 10:50:00,93.25,93.33,93.0,93.03,25649.0,83.035,83.1063,82.8124,82.8391,25649.0
2015-12-15 11:00:00,92.98,93.17,92.9,93.02,24116.0,82.7946,82.9638,82.7234,82.8302,24116.0
2015-12-15 11:10:00,93.01,93.34,92.97,93.24,24262.0,82.8213,83.1152,82.7857,83.0261,24262.0
2015-12-15 11:20:00,93.21,93.48,93.17,93.34,14927.0,82.9994,83.2398,82.9638,83.1152,14927.0
2015-12-15 11:30:00,93.33,93.5,93.23,93.35,15770.0,83.1063,83.2576,83.0172,83.1241,15770.0
2015-12-15 11:40:00,93.29,93.31,93.02,93.04,18869.0,83.0707,83.0885,82.8302,82.848,18869.0
2015-12-15 11:50:00,93.06,93.34,93.05,93.3,13619.0,82.8658,83.1152,82.8569,83.0796,13619.0
2015-12-15 12:00:00,93.26,93.61,93.26,93.53,26300.0,83.0439,83.3556,83.0439,83.2844,26300.0
2015-12-15 12:10:00,93.5,93.8,93.5,93.64,10050.0,83.2576,83.5248,83.2576,83.3823,10050.0
2015-12-15 12:20:00,93.63,93.91,93.63,93.84,15125.0,83.3734,83.6227,83.3734,83.5604,15125.0
2015-12-15 12:30:00,93.87,94.23,93.86,94.21,17286.0,83.5871,83.9077,83.5782,83.8899,17286.0
2015-12-15 12:40:00,94.17,94.18,93.89,94.06,14968.0,83.8543,83.8632,83.6049,83.7563,14968.0
2015-12-15 12:50:00,94.07,94.16,93.92,94.08,8795.0,83.7652,83.8453,83.6316,83.7741,8795.0
2015-12-15 13:00:00,94.18,94.23,94.02,94.13,15304.0,83.8632,83.9077,83.7207,83.8186,15304.0
2015-12-15 13:10:00,94.1,94.15,94.03,94.03,9301.0,83.7919,83.8364,83.7296,83.7296,9301.0
2015-12-15 13:20:00,94.02,94.16,93.99,94.04,9608.0,83.7207,83.8453,83.694,83.7385,9608.0
2015-12-15 13:30:00,94.02,94.12,93.93,94.09,10197.0,83.7207,83.8097,83.6405,83.783,10197.0
2015-12-15 13:40:00,94.08,94.12,93.9,94.0,16902.0,83.7741,83.8097,83.6138,83.7029,16902.0
2015-12-15 13:50:00,94.01,94.35,93.95,94.2,23241.0,83.7118,84.0145,83.6584,83.881,23241.0
2015-12-15 14:00:00,94.2,94.35,94.14,94.24,20719.0,83.881,84.0145,83.8275,83.9166,20719.0
2015-12-15 14:10:00,94.24,94.24,94.01,94.2,14233.0,83.9166,83.9166,83.7118,83.881,14233.0
2015-12-15 14:20:00,94.19,94.27,94.1,94.18,14539.0,83.8721,83.9433,83.7919,83.8632,14539.0
2015-12-15 14:30:00,94.21,94.3,94.18,94.22,11986.0,83.8899,83.97,83.8632,83.8988,11986.0
2015-12-15 14:40:00,94.24,94.37,94.2,94.26,13212.0,83.9166,84.0323,83.881,83.9344,13212.0
2015-12-15 14:50:00,94.27,94.32,94.23,94.3,13031.0,83.9433,83.9878,83.9077,83.97,13031.0
2015-12-15 15:00:00,94.33,94.33,94.11,94.16,17635.0,83.9967,83.9967,83.8008,83.8453,17635.0
2015-12-15 15:10:00,94.16,94.17,94.01,94.17,19427.0,83.8453,83.8543,83.7118,83.8543,19427.0
2015-12-15 15:20:00,94.17,94.24,94.17,94.19,30661.0,83.8543,83.9166,83.8543,83.8721,30661.0
2015-12-15 15:30:00,94.18,94.26,94.05,94.26,29430.0,83.8632,83.9344,83.7474,83.9344,29430.0
2015-12-15 15:40:00,94.25,94.4,94.22,94.37,67613.0,83.9255,84.0591,83.8988,84.0323,67613.0
2015-12-15 15:50:00,94.37,94.37,94.26,94.27,158404.0,84.0323,84.0323,83.9344,83.9433,158404.0
2015-12-16 09:30:00,94.62,94.99,94.3,94.5,37774.0,84.255,84.5844,83.97,84.1481,37774.0
2015-12-16 09:40:00,94.45,94.99,94.45,94.91,17071.0,84.1036,84.5844,84.1036,84.5132,17071.0
2015-12-16 09:50:00,94.89,95.07,94.6,94.6,16605.0,84.4954,84.6557,84.2371,84.2371,16605.0
2015-12-16 10:00:00,94.58,94.78,94.56,94.6,24216.0,84.2193,84.3974,84.2015,84.2371,24216.0
2015-12-16 10:10:00,94.55,94.55,94.04,94.19,17530.0,84.1926,84.1926,83.7385,83.8721,17530.0
2015-12-16 10:20:00,94.2,94.38,94.2,94.26,52298.0,83.881,84.0412,83.881,83.9344,52298.0
2015-12-16 10:30:00,94.24,94.35,94.1,94.23,56761.0,83.9166,84.0145,83.7919,83.9077,56761.0
2015-12-16 10:40:00,94.18,94.49,94.15,94.49,22934.0,83.8632,84.1392,83.8364,84.1392,22934.0
2015-12-16 10:50:00,94.48,94.61,94.39,94.39,14076.0,84.1303,84.2461,84.0502,84.0502,14076.0
2015-12-16 11:00:00,94.28,94.52,94.22,94.4,11916.0,83.9522,84.1659,83.8988,84.0591,11916.0
2015-12-16 11:10:00,94.4,94.57,94.31,94.45,9540.0,84.0591,84.2104,83.9789,84.1036,9540.0
2015-12-16 11:20:00,94.45,94.49,94.36,94.45,7382.0,84.1036,84.1392,84.0234,84.1036,7382.0
2015-12-16 11:30:00,94.45,94.84,94.41,94.81,52090.0,84.1036,84.4509,84.068,84.4241,52090.0
2015-12-16 11:40:00,94.79,94.84,94.67,94.84,13680.0,84.4063,84.4509,84.2995,84.4509,13680.0
2015-12-16 11:50:00,94.84,94.85,94.66,94.75,6401.0,84.4509,84.4598,84.2906,84.3707,6401.0
2015-12-16 12:00:00,94.8,94.96,94.76,94.96,9064.0,84.4152,84.5577,84.3796,84.5577,9064.0
2015-12-16 12:10:00,94.96,95.0,94.73,94.73,3916.0,84.5577,84.5933,84.3529,84.3529,3916.0
2015-12-16 12:20:00,94.74,94.86,94.69,94.78,6648.0,84.3618,84.4687,84.3173,84.3974,6648.0
2015-12-16 12:30:00,94.81,94.95,94.77,94.79,11199.0,84.4241,84.5488,84.3885,84.4063,11199.0
2015-12-16 12:40:00,94.73,94.73,94.41,94.41,4300.0,84.3529,84.3529,84.068,84.068,4300.0
2015-12-16 12:50:00,94.38,94.47,94.27,94.31,6313.0,84.0412,84.1214,83.9433,83.9789,6313.0
2015-12-16 13:00:00,94.28,94.5,94.23,94.44,7311.0,83.9522,84.1481,83.9077,84.0947,7311.0
2015-12-16 13:10:00,94.33,94.37,94.23,94.31,7731.0,83.9967,84.0323,83.9077,83.9789,7731.0
2015-12-16 13:20:00,94.34,94.68,94.3,94.56,39958.0,84.0056,84.3084,83.97,84.2015,39958.0
2015-12-16 13:30:00,94.54,94.6,94.42,94.42,4700.0,84.1837,84.2371,84.0769,84.0769,4700.0
2015-12-16 13:40:00,94.34,94.54,94.34,94.49,21839.0,84.0056,84.1837,84.0056,84.1392,21839.0
2015-12-16 13:50:00,94.67,94.98,94.49,94.5,6232.0,84.2995,84.5755,84.1392,84.1481,6232.0
2015-12-16 14:00:00,94.7,95.36,94.13,95.26,32076.0,84.3262,84.9139,83.8186,84.8249,32076.0
2015-12-16 14:10:00,95.23,95.71,94.94,95.56,75995.0,84.7981,85.2256,84.5399,85.092,75995.0
2015-12-16 14:20:00,95.56,95.8,95.4,95.55,57610.0,85.092,85.3057,84.9495,85.0831,57610.0
2015-12-16 14:30:00,95.55,95.64,95.23,95.39,43963.0,85.0831,85.1632,84.7981,84.9406,43963.0
2015-12-16 14:40:00,95.39,95.68,95.22,95.62,19051.0,84.9406,85.1988,84.7892,85.1454,19051.0
2015-12-16 14:50:00,95.61,96.41,95.61,96.33,78469.0,85.1365,85.8489,85.1365,85.7776,78469.0
2015-12-16 15:00:00,96.37,96.44,96.15,96.15,25015.0,85.8133,85.8756,85.6174,85.6174,25015.0
2015-12-16 15:10:00,96.17,96.39,96.03,96.36,32489.0,85.6352,85.8311,85.5105,85.8044,32489.0
2015-12-16 15:20:00,96.4,97.0,96.37,96.94,76839.0,85.84,86.3742,85.8133,86.3208,76839.0
2015-12-16 15:30:00,96.93,97.25,96.81,97.19,63304.0,86.3119,86.5969,86.2051,86.5434,63304.0
2015-12-16 15:40:00,97.18,97.28,96.99,97.13,87575.0,86.5345,86.6236,86.3653,86.49,87575.0
2015-12-16 15:50:00,97.14,97.22,97.07,97.12,162163.0,86.4989,86.5701,86.4366,86.4811,162163.0
2015-12-17 09:30:00,95.57,96.51,95.5,96.32,103695.0,85.4406,86.2809,85.378,86.1111,103695.0
2015-12-17 09:40:00,96.32,96.66,96.08,96.15,63155.0,86.1111,86.415,85.8965,85.9591,63155.0
2015-12-17 09:50:00,96.1,96.83,96.0,96.68,39680.0,85.9144,86.567,85.825,86.4329,39680.0
2015-12-17 10:00:00,96.66,96.66,95.89,96.02,40045.0,86.415,86.415,85.7267,85.8429,40045.0
2015-12-17 10:10:00,96.0,96.18,95.5,95.57,50489.0,85.825,85.9859,85.378,85.4406,50489.0
2015-12-17 10:20:00,95.59,95.89,95.5,95.85,30920.0,85.4585,85.7267,85.378,85.6909,30920.0
2015-12-17 10:30:00,95.84,96.21,95.84,95.92,26295.0,85.682,86.0127,85.682,85.7535,26295.0
2015-12-17 10:40:00,95.89,95.9,95.2,95.2,25105.0,85.7267,85.7356,85.1098,85.1098,25105.0
2015-12-17 10:50:00,95.2,95.28,94.87,95.22,49554.0,85.1098,85.1813,84.8148,85.1277,49554.0
2015-12-17 11:00:00,95.22,95.38,95.09,95.38,26225.0,85.1277,85.2707,85.0114,85.2707,26225.0
2015-12-17 11:10:00,95.34,95.56,94.81,94.81,26222.0,85.2349,85.4316,84.7611,84.7611,26222.0
2015-12-17 11:20:00,94.81,95.02,94.39,95.02,37234.0,84.7611,84.9489,84.3856,84.9489,37234.0
2015-12-17 11:30:00,95.04,95.26,94.84,95.19,29901.0,84.9667,85.1634,84.7879,85.1008,29901.0
2015-12-17 11:40:00,95.16,95.28,95.11,95.17,11531.0,85.074,85.1813,85.0293,85.083,11531.0
2015-12-17 11:50:00,95.14,95.21,95.04,95.08,18948.0,85.0561,85.1187,84.9667,85.0025,18948.0
2015-12-17 12:00:00,95.01,95.06,94.81,94.91,13712.0,84.9399,84.9846,84.7611,84.8505,13712.0
2015-12-17 12:10:00,94.88,94.97,94.81,94.85,10248.0,84.8237,84.9042,84.7611,84.7969,10248.0
2015-12-17 12:20:00,94.87,94.91,94.49,94.56,14679.0,84.8148,84.8505,84.475,84.5376,14679.0
2015-12-17 12:30:00,94.5,94.53,94.15,94.23,23718.0,84.484,84.5108,84.1711,84.2426,23718.0
2015-12-17 12:40:00,94.13,94.16,93.8,93.88,32554.0,84.1532,84.18,83.8582,83.9297,32554.0
2015-12-17 12:50:00,93.84,94.24,93.8,94.22,13621.0,83.8939,84.2515,83.8582,84.2337,13621.0
2015-12-17 13:00:00,94.21,94.26,94.02,94.07,39794.0,84.2247,84.2694,84.0549,84.0996,39794.0
2015-12-17 13:10:00,94.08,94.47,94.08,94.18,34152.0,84.1085,84.4572,84.1085,84.1979,34152.0
2015-12-17 13:20:00,94.23,94.44,94.12,94.37,26492.0,84.2426,84.4303,84.1443,84.3678,26492.0
2015-12-17 13:30:00,94.33,94.77,94.29,94.77,38947.0,84.332,84.7254,84.2962,84.7254,38947.0
2015-12-17 13:40:00,94.74,94.94,94.71,94.89,40309.0,84.6985,84.8773,84.6717,84.8326,40309.0
2015-12-17 13:50:00,94.9,94.97,94.58,94.64,38148.0,84.8416,84.9042,84.5555,84.6091,38148.0
2015-12-17 14:00:00,94.64,94.76,94.52,94.61,39466.0,84.6091,84.7164,84.5019,84.5823,39466.0
2015-12-17 14:10:00,94.57,94.57,94.31,94.46,52193.0,84.5466,84.5466,84.3141,84.4482,52193.0
2015-12-17 14:20:00,94.5,94.65,94.45,94.54,38394.0,84.484,84.6181,84.4393,84.5197,38394.0
2015-12-17 14:30:00,94.55,94.56,94.34,94.51,41435.0,84.5287,84.5376,84.3409,84.4929,41435.0
2015-12-17 14:40:00,94.5,94.55,94.34,94.35,56499.0,84.484,84.5287,84.3409,84.3499,56499.0
2015-12-17 14:50:00,94.36,94.65,94.34,94.58,61593.0,84.3588,84.6181,84.3409,84.5555,61593.0
2015-12-17 15:00:00,94.58,94.67,94.35,94.58,70675.0,84.5555,84.636,84.3499,84.5555,70675.0
2015-12-17 15:10:00,94.57,94.64,94.39,94.43,50474.0,84.5466,84.6091,84.3856,84.4214,50474.0
2015-12-17 15:20:00,94.42,94.63,94.35,94.51,91668.0,84.4125,84.6002,84.3499,84.4929,91668.0
2015-12-17 15:30:00,94.5,94.79,94.32,94.55,55747.0,84.484,84.7432,84.3231,84.5287,55747.0
2015-12-17 15:40:00,94.52,94.54,94.33,94.35,83176.0,84.5019,84.5197,84.332,84.3499,83176.0
2015-12-17 15:50:00,94.37,94.41,93.9,93.92,182532.0,84.3678,84.4035,83.9476,83.9655,182532.0
2015-12-18 09:30:00,95.53,97.32,95.08,96.71,454870.0,85.4048,87.0051,85.0025,86.4597,454870.0
2015-12-18 09:40:00,96.71,96.73,95.83,96.28,111366.0,86.4597,86.4776,85.673,86.0753,111366.0
2015-12-18 09:50:00,96.22,96.26,95.6,96.13,56472.0,86.0217,86.0574,85.4674,85.9412,56472.0
2015-12-18 10:00:00,96.17,96.32,94.91,95.0,87709.0,85.977,86.1111,84.8505,84.931,87709.0
2015-12-18 10:10:00,95.03,95.73,94.95,95.68,90254.0,84.9578,85.5836,84.8863,85.5389,90254.0
2015-12-18 10:20:00,95.75,96.52,95.7,96.17,86524.0,85.6015,86.2899,85.5568,85.977,86524.0
2015-12-18 10:30:00,96.16,96.36,95.61,95.61,37703.0,85.968,86.1468,85.4763,85.4763,37703.0
2015-12-18 10:40:00,95.6,95.67,95.29,95.31,36606.0,85.4674,85.53,85.1902,85.2081,36606.0
2015-12-18 10:50:00,95.37,95.77,95.37,95.75,25981.0,85.2618,85.6194,85.2618,85.6015,25981.0
2015-12-18 11:00:00,95.73,95.73,95.47,95.49,19908.0,85.5836,85.5836,85.3512,85.3691,19908.0
2015-12-18 11:10:00,95.5,95.87,95.5,95.75,22671.0,85.378,85.7088,85.378,85.6015,22671.0
2015-12-18 11:20:00,95.77,96.0,95.72,95.93,23542.0,85.6194,85.825,85.5747,85.7624,23542.0
2015-12-18 11:30:00,95.96,96.35,95.91,96.35,39244.0,85.7892,86.1379,85.7445,86.1379,39244.0
2015-12-18 11:40:00,96.37,96.4,96.08,96.15,19240.0,86.1558,86.1826,85.8965,85.9591,19240.0
2015-12-18 11:50:00,96.11,96.23,95.91,95.96,13052.0,85.9233,86.0306,85.7445,85.7892,13052.0
2015-12-18 12:00:00,95.91,96.09,95.91,95.93,24303.0,85.7445,85.9055,85.7445,85.7624,24303.0
2015-12-18 12:10:00,95.93,96.08,95.81,95.81,34679.0,85.7624,85.8965,85.6551,85.6551,34679.0
2015-12-18 12:20:00,95.82,95.92,95.78,95.87,10449.0,85.6641,85.7535,85.6283,85.7088,10449.0
2015-12-18 12:30:00,95.82,96.05,95.82,96.04,76308.0,85.6641,85.8697,85.6641,85.8608,76308.0
2015-12-18 12:40:00,96.03,96.21,95.95,96.21,23142.0,85.8518,86.0127,85.7803,86.0127,23142.0
2015-12-18 12:50:00,96.21,96.34,96.04,96.12,29685.0,86.0127,86.129,85.8608,85.9323,29685.0
2015-12-18 13:00:00,96.12,96.24,96.01,96.01,30223.0,85.9323,86.0396,85.8339,85.8339,30223.0
2015-12-18 13:10:00,96.01,96.14,95.83,96.09,23500.0,85.8339,85.9502,85.673,85.9055,23500.0
2015-12-18 13:20:00,96.07,96.27,95.94,96.2,41100.0,85.8876,86.0664,85.7714,86.0038,41100.0
2015-12-18 13:30:00,96.23,96.3,95.95,95.95,20118.0,86.0306,86.0932,85.7803,85.7803,20118.0
2015-12-18 13:40:00,95.94,96.19,95.91,95.94,26208.0,85.7714,85.9949,85.7445,85.7714,26208.0
2015-12-18 13:50:00,95.97,96.29,95.95,96.23,28362.0,85.7982,86.0843,85.7803,86.0306,28362.0
2015-12-18 14:00:00,96.24,96.38,96.17,96.25,32358.0,86.0396,86.1647,85.977,86.0485,32358.0
2015-12-18 14:10:00,96.26,96.35,96.08,96.11,23560.0,86.0574,86.1379,85.8965,85.9233,23560.0
2015-12-18 14:20:00,96.14,96.35,96.1,96.29,25591.0,85.9502,86.1379,85.9144,86.0843,25591.0
2015-12-18 14:30:00,96.28,96.29,96.02,96.08,24556.0,86.0753,86.0843,85.8429,85.8965,24556.0
2015-12-18 14:40:00,96.06,96.06,95.9,95.93,45893.0,85.8786,85.8786,85.7356,85.7624,45893.0
2015-12-18 14:50:00,95.94,96.01,95.89,95.93,46910.0,85.7714,85.8339,85.7267,85.7624,46910.0
2015-12-18 15:00:00,95.92,96.12,95.89,96.07,40001.0,85.7535,85.9323,85.7267,85.8876,40001.0
2015-12-18 15:10:00,96.08,96.08,95.61,95.73,47974.0,85.8965,85.8965,85.4763,85.5836,47974.0
2015-12-18 15:20:00,95.76,95.88,95.51,95.81,49596.0,85.6104,85.7177,85.3869,85.6551,49596.0
2015-12-18 15:30:00,95.81,96.0,95.77,95.96,52219.0,85.6551,85.825,85.6194,85.7892,52219.0
2015-12-18 15:40:00,95.95,96.15,95.92,96.09,94642.0,85.7803,85.9591,85.7535,85.9055,94642.0
2015-12-18 15:50:00,96.09,96.13,95.81,95.88,340038.0,85.9055,85.9412,85.6551,85.7177,340038.0
2015-12-21 09:30:00,96.64,98.52,96.54,97.9,151352.0,86.3972,88.0779,86.3078,87.5236,151352.0
2015-12-21 09:40:00,97.94,98.34,97.51,98.34,81234.0,87.5594,87.917,87.175,87.917,81234.0
2015-12-21 09:50:00,98.36,98.38,97.82,97.98,69400.0,87.9349,87.9527,87.4521,87.5951,69400.0
2015-12-21 10:00:00,97.99,98.2,97.71,98.13,46521.0,87.6041,87.7918,87.3538,87.7292,46521.0
2015-12-21 10:10:00,98.13,98.39,97.87,98.3,32843.0,87.7292,87.9617,87.4968,87.8812,32843.0
2015-12-21 10:20:00,98.31,98.75,98.28,98.52,57063.0,87.8902,88.2835,87.8633,88.0779,57063.0
2015-12-21 10:30:00,98.55,98.63,98.04,98.16,46237.0,88.1047,88.1762,87.6488,87.7561,46237.0
2015-12-21 10:40:00,98.22,98.49,98.08,98.16,25290.0,87.8097,88.0511,87.6845,87.7561,25290.0
2015-12-21 10:50:00,98.21,98.22,97.99,98.05,14494.0,87.8008,87.8097,87.6041,87.6577,14494.0
2015-12-21 11:00:00,98.01,98.09,97.8,98.05,32558.0,87.622,87.6935,87.4342,87.6577,32558.0
2015-12-21 11:10:00,98.06,98.2,97.94,98.01,25868.0,87.6667,87.7918,87.5594,87.622,25868.0
2015-12-21 11:20:00,98.03,98.13,97.85,98.11,29028.0,87.6398,87.7292,87.4789,87.7114,29028.0
2015-12-21 11:30:00,98.04,98.06,97.8,97.86,22869.0,87.6488,87.6667,87.4342,87.4879,22869.0
2015-12-21 11:40:00,97.85,98.0,97.73,97.95,49943.0,87.4789,87.613,87.3716,87.5683,49943.0
2015-12-21 11:50:00,97.99,98.29,97.9,98.2,22413.0,87.6041,87.8723,87.5236,87.7918,22413.0
2015-12-21 12:00:00,98.17,98.36,98.16,98.25,24158.0,87.765,87.9349,87.7561,87.8365,24158.0
2015-12-21 12:10:00,98.29,98.5,98.25,98.48,36231.0,87.8723,88.06,87.8365,88.0421,36231.0
2015-12-21 12:20:00,98.48,98.73,98.43,98.66,45889.0,88.0421,88.2656,87.9974,88.2031,45889.0
2015-12-21 12:30:00,98.65,98.74,98.45,98.66,35064.0,88.1941,88.2746,88.0153,88.2031,35064.0
2015-12-21 12:40:00,98.65,98.78,98.57,98.71,27796.0,88.1941,88.3103,88.1226,88.2478,27796.0
2015-12-21 12:50:00,98.77,99.11,98.77,99.04,30134.0,88.3014,88.6054,88.3014,88.5428,30134.0
2015-12-21 13:00:00,99.04,99.32,99.03,99.21,30957.0,88.5428,88.7931,88.5338,88.6948,30957.0
2015-12-21 13:10:00,99.25,99.47,99.23,99.27,34206.0,88.7305,88.9272,88.7126,88.7484,34206.0
2015-12-21 13:20:00,99.3,99.51,99.2,99.33,59473.0,88.7752,88.963,88.6858,88.8021,59473.0
2015-12-21 13:30:00,99.33,99.9,99.33,99.58,50473.0,88.8021,89.3116,88.8021,89.0256,50473.0
2015-12-21 13:40:00,99.57,99.82,99.44,99.68,45589.0,89.0166,89.2401,88.9004,89.115,45589.0
2015-12-21 13:50:00,99.68,99.75,99.3,99.41,40725.0,89.115,89.1775,88.7752,88.8736,40725.0
2015-12-21 14:00:00,99.44,99.55,99.28,99.52,48102.0,88.9004,88.9987,88.7573,88.9719,48102.0
2015-12-21 14:10:00,99.54,99.54,98.97,99.03,43784.0,88.9898,88.9898,88.4802,88.5338,43784.0
2015-12-21 14:20:00,98.99,99.02,98.72,98.79,45334.0,88.4981,88.5249,88.2567,88.3193,45334.0
2015-12-21 14:30:00,98.79,98.8,98.55,98.68,36591.0,88.3193,88.3282,88.1047,88.2209,36591.0
2015-12-21 14:40:00,98.66,98.79,98.5,98.69,31213.0,88.2031,88.3193,88.06,88.2299,31213.0
2015-12-21 14:50:00,98.67,98.78,98.56,98.78,32546.0,88.212,88.3103,88.1137,88.3103,32546.0
2015-12-21 15:00:00,98.75,99.06,98.65,98.89,71272.0,88.2835,88.5607,88.1941,88.4087,71272.0
2015-12-21 15:10:00,98.87,98.94,98.54,98.59,44730.0,88.3908,88.4534,88.0958,88.1405,44730.0
2015-12-21 15:20:00,98.6,98.74,98.53,98.54,39984.0,88.1494,88.2746,88.0868,88.0958,39984.0
2015-12-21 15:30:00,98.53,98.72,98.4,98.64,47214.0,88.0868,88.2567,87.9706,88.1852,47214.0
2015-12-21 15:40:00,98.61,98.78,98.43,98.47,112963.0,88.1584,88.3103,87.9974,88.0332,112963.0
2015-12-21 15:50:00,98.48,99.09,98.47,99.05,248235.0,88.0421,88.5875,88.0332,88.5517,248235.0
2015-12-22 09:30:00,99.05,100.15,99.05,99.63,120641.0,88.5517,89.5351,88.5517,89.0703,120641.0
2015-12-22 09:40:00,99.57,99.96,99.18,99.24,48919.0,89.0166,89.3653,88.6679,88.7216,48919.0
2015-12-22 09:50:00,99.3,99.81,99.24,99.45,27817.0,88.7752,89.2312,88.7216,88.9093,27817.0
2015-12-22 10:00:00,99.41,99.42,99.13,99.28,39183.0,88.8736,88.8825,88.6232,88.7573,39183.0
2015-12-22 10:10:00,99.32,99.37,98.77,98.81,44282.0,88.7931,88.8378,88.3014,88.3372,44282.0
2015-12-22 10:20:00,98.83,99.15,98.71,98.78,44505.0,88.355,88.6411,88.2478,88.3103,44505.0
2015-12-22 10:30:00,98.77,98.94,98.65,98.94,16618.0,88.3014,88.4534,88.1941,88.4534,16618.0
2015-12-22 10:40:00,98.94,98.97,98.53,98.59,31675.0,88.4534,88.4802,88.0868,88.1405,31675.0
2015-12-22 10:50:00,98.57,98.59,98.13,98.3,41867.0,88.1226,88.1405,87.7292,87.8812,41867.0
2015-12-22 11:00:00,98.35,98.69,98.27,98.69,33397.0,87.9259,88.2299,87.8544,88.2299,33397.0
2015-12-22 11:10:00,98.7,98.83,98.55,98.73,19729.0,88.2388,88.355,88.1047,88.2656,19729.0
2015-12-22 11:20:00,98.73,98.76,98.34,98.44,22990.0,88.2656,88.2925,87.917,88.0064,22990.0
2015-12-22 11:30:00,98.46,98.54,98.29,98.4,70357.0,88.0243,88.0958,87.8723,87.9706,70357.0
2015-12-22 11:40:00,98.4,99.0,98.39,98.84,25036.0,87.9706,88.507,87.9617,88.364,25036.0
2015-12-22 11:50:00,98.87,99.03,98.7,99.0,17541.0,88.3908,88.5338,88.2388,88.507,17541.0
2015-12-22 12:00:00,99.03,99.03,98.62,98.86,13020.0,88.5338,88.5338,88.1673,88.3819,13020.0
2015-12-22 12:10:00,98.89,99.11,98.71,99.07,37181.0,88.4087,88.6054,88.2478,88.5696,37181.0
2015-12-22 12:20:00,99.02,99.02,98.81,98.93,26594.0,88.5249,88.5249,88.3372,88.4444,26594.0
2015-12-22 12:30:00,98.93,99.33,98.91,99.29,30011.0,88.4444,88.8021,88.4266,88.7663,30011.0
2015-12-22 12:40:00,99.31,99.31,99.2,99.27,23151.0,88.7842,88.7842,88.6858,88.7484,23151.0
2015-12-22 12:50:00,99.26,99.38,99.22,99.28,29382.0,88.7395,88.8468,88.7037,88.7573,29382.0
2015-12-22 13:00:00,99.3,99.3,99.12,99.16,34027.0,88.7752,88.7752,88.6143,88.6501,34027.0
2015-12-22 13:10:00,99.15,99.18,98.86,98.89,43666.0,88.6411,88.6679,88.3819,88.4087,43666.0
2015-12-22 13:20:00,98.87,98.91,98.81,98.9,26860.0,88.3908,88.4266,88.3372,88.4176,26860.0
2015-12-22 13:30:00,98.91,98.92,98.75,98.8,30300.0,88.4266,88.4355,88.2835,88.3282,30300.0
2015-12-22 13:40:00,98.8,98.8,98.7,98.8,24093.0,88.3282,88.3282,88.2388,88.3282,24093.0
2015-12-22 13:50:00,98.79,98.91,98.74,98.9,39749.0,88.3193,88.4266,88.2746,88.4176,39749.0
2015-12-22 14:00:00,98.92,99.02,98.86,98.88,36085.0,88.4355,88.5249,88.3819,88.3997,36085.0
2015-12-22 14:10:00,98.89,98.95,98.68,98.95,40537.0,88.4087,88.4623,88.2209,88.4623,40537.0
2015-12-22 14:20:00,98.98,99.01,98.85,98.85,27405.0,88.4891,88.516,88.3729,88.3729,27405.0
2015-12-22 14:30:00,98.86,98.87,98.68,98.77,27477.0,88.3819,88.3908,88.2209,88.3014,27477.0
2015-12-22 14:40:00,98.8,98.83,98.58,98.74,46321.0,88.3282,88.355,88.1315,88.2746,46321.0
2015-12-22 14:50:00,98.75,98.77,98.58,98.73,29406.0,88.2835,88.3014,88.1315,88.2656,29406.0
2015-12-22 15:00:00,98.73,98.83,98.73,98.8,41986.0,88.2656,88.355,88.2656,88.3282,41986.0
2015-12-22 15:10:00,98.79,98.84,98.74,98.76,60185.0,88.3193,88.364,88.2746,88.2925,60185.0
2015-12-22 15:20:00,98.76,98.98,98.76,98.79,69322.0,88.2925,88.4891,88.2925,88.3193,69322.0
2015-12-22 15:30:00,98.79,98.91,98.77,98.82,52105.0,88.3193,88.4266,88.3014,88.3461,52105.0
2015-12-22 15:40:00,98.84,98.86,98.45,98.45,72008.0,88.364,88.3819,88.0153,88.0153,72008.0
2015-12-22 15:50:00,98.46,98.76,98.46,98.69,127431.0,88.0243,88.2925,88.0243,88.2299,127431.0
2015-12-23 09:30:00,99.0,99.03,98.5,98.88,39813.0,88.507,88.5338,88.06,88.3997,39813.0
2015-12-23 09:40:00,98.89,99.13,98.81,99.08,17148.0,88.4087,88.6232,88.3372,88.5785,17148.0
2015-12-23 09:50:00,99.08,99.25,98.89,98.97,28916.0,88.5785,88.7305,88.4087,88.4802,28916.0
2015-12-23 10:00:00,98.97,99.41,98.96,99.23,15679.0,88.4802,88.8736,88.4713,88.7126,15679.0
2015-12-23 10:10:00,99.25,99.42,99.12,99.31,13410.0,88.7305,88.8825,88.6143,88.7842,13410.0
2015-12-23 10:20:00,99.27,99.41,99.09,99.11,16081.0,88.7484,88.8736,88.5875,88.6054,16081.0
2015-12-23 10:30:00,99.15,99.48,99.15,99.36,24587.0,88.6411,88.9362,88.6411,88.8289,24587.0
2015-12-23 10:40:00,99.39,99.46,99.31,99.46,12441.0,88.8557,88.9183,88.7842,88.9183,12441.0
2015-12-23 10:50:00,99.47,99.74,99.45,99.73,13685.0,88.9272,89.1686,88.9093,89.1597,13685.0
2015-12-23 11:00:00,99.72,99.75,99.51,99.66,17469.0,89.1507,89.1775,88.963,89.0971,17469.0
2015-12-23 11:10:00,99.69,100.24,99.69,100.24,37098.0,89.1239,89.6156,89.1239,89.6156,37098.0
2015-12-23 11:20:00,100.21,100.23,100.1,100.17,19660.0,89.5888,89.6067,89.4904,89.553,19660.0
2015-12-23 11:30:00,100.2,100.41,100.11,100.18,23036.0,89.5798,89.7676,89.4994,89.562,23036.0
2015-12-23 11:40:00,100.23,100.37,100.2,100.27,10801.0,89.6067,89.7318,89.5798,89.6424,10801.0
2015-12-23 11:50:00,100.24,100.37,100.1,100.37,23023.0,89.6156,89.7318,89.4904,89.7318,23023.0
2015-12-23 12:00:00,100.37,100.63,100.37,100.63,36532.0,89.7318,89.9643,89.7318,89.9643,36532.0
2015-12-23 12:10:00,100.65,100.93,100.65,100.9,49011.0,89.9821,90.2325,89.9821,90.2056,49011.0
2015-12-23 12:20:00,100.93,100.99,100.76,100.76,23392.0,90.2325,90.2861,90.0805,90.0805,23392.0
2015-12-23 12:30:00,100.76,100.8,100.54,100.54,39434.0,90.0805,90.1162,89.8838,89.8838,39434.0
2015-12-23 12:40:00,100.52,100.58,100.3,100.48,23508.0,89.8659,89.9196,89.6692,89.8302,23508.0
2015-12-23 12:50:00,100.48,100.52,100.37,100.47,16326.0,89.8302,89.8659,89.7318,89.8212,16326.0
2015-12-23 13:00:00,100.47,100.47,100.07,100.07,12800.0,89.8212,89.8212,89.4636,89.4636,12800.0
2015-12-23 13:10:00,100.04,100.15,99.97,100.0,27397.0,89.4368,89.5351,89.3742,89.401,27397.0
2015-12-23 13:20:00,100.0,100.03,99.76,99.83,38131.0,89.401,89.4279,89.1865,89.2491,38131.0
2015-12-23 13:30:00,99.82,99.86,99.66,99.68,45351.0,89.2401,89.2759,89.0971,89.115,45351.0
2015-12-23 13:40:00,99.68,99.92,99.64,99.81,21573.0,89.115,89.3295,89.0792,89.2312,21573.0
2015-12-23 13:50:00,99.83,99.85,99.74,99.77,14566.0,89.2491,89.2669,89.1686,89.1954,14566.0
2015-12-23 14:00:00,99.76,99.79,99.64,99.66,14358.0,89.1865,89.2133,89.0792,89.0971,14358.0
2015-12-23 14:10:00,99.66,99.77,99.53,99.73,12512.0,89.0971,89.1954,88.9809,89.1597,12512.0
2015-12-23 14:20:00,99.72,99.83,99.72,99.79,12755.0,89.1507,89.2491,89.1507,89.2133,12755.0
2015-12-23 14:30:00,99.79,99.97,99.79,99.97,13059.0,89.2133,89.3742,89.2133,89.3742,13059.0
2015-12-23 14:40:00,99.96,100.06,99.94,100.01,18855.0,89.3653,89.4547,89.3474,89.41,18855.0
2015-12-23 14:50:00,100.02,100.02,99.93,99.99,15202.0,89.4189,89.4189,89.3385,89.3921,15202.0
2015-12-23 15:00:00,99.99,100.0,99.87,99.87,18200.0,89.3921,89.401,89.2848,89.2848,18200.0
2015-12-23 15:10:00,99.9,99.9,99.76,99.79,21097.0,89.3116,89.3116,89.1865,89.2133,21097.0
2015-12-23 15:20:00,99.79,99.83,99.76,99.78,20659.0,89.2133,89.2491,89.1865,89.2044,20659.0
2015-12-23 15:30:00,99.77,99.83,99.73,99.83,40961.0,89.1954,89.2491,89.1597,89.2491,40961.0
2015-12-23 15:40:00,99.82,99.91,99.82,99.84,42363.0,89.2401,89.3206,89.2401,89.258,42363.0
2015-12-23 15:50:00,99.84,100.0,99.83,99.93,84834.0,89.258,89.401,89.2491,89.3385,84834.0
2015-12-24 09:30:00,99.92,100.52,99.48,100.31,22496.0,89.3295,89.8659,88.9362,89.6782,22496.0
2015-12-24 09:40:00,100.36,100.81,99.94,100.25,46517.0,89.7229,90.1252,89.3474,89.6245,46517.0
2015-12-24 09:50:00,100.34,100.47,100.11,100.32,14473.0,89.705,89.8212,89.4994,89.6871,14473.0
2015-12-24 10:00:00,100.29,100.35,99.74,99.77,21050.0,89.6603,89.7139,89.1686,89.1954,21050.0
2015-12-24 10:10:00,99.84,100.08,99.78,100.04,15155.0,89.258,89.4726,89.2044,89.4368,15155.0
2015-12-24 10:20:00,100.08,100.12,99.89,99.9,13347.0,89.4726,89.5083,89.3027,89.3116,13347.0
2015-12-24 10:30:00,99.87,99.92,99.74,99.87,9864.0,89.2848,89.3295,89.1686,89.2848,9864.0
2015-12-24 10:40:00,99.87,100.03,99.85,100.03,17526.0,89.2848,89.4279,89.2669,89.4279,17526.0
2015-12-24 10:50:00,100.01,100.25,100.01,100.15,16566.0,89.41,89.6245,89.41,89.5351,16566.0
2015-12-24 11:00:00,100.18,100.23,100.1,100.23,13575.0,89.562,89.6067,89.4904,89.6067,13575.0
2015-12-24 11:10:00,100.2,100.25,99.99,100.0,20448.0,89.5798,89.6245,89.3921,89.401,20448.0
2015-12-24 11:20:00,100.0,100.0,99.81,99.97,15600.0,89.401,89.401,89.2312,89.3742,15600.0
2015-12-24 11:30:00,99.99,100.0,99.49,99.55,69952.0,89.3921,89.401,88.9451,88.9987,69952.0
2015-12-24 11:40:00,99.54,99.89,99.5,99.85,27862.0,88.9898,89.3027,88.954,89.2669,27862.0
2015-12-24 11:50:00,99.85,99.94,99.74,99.89,13884.0,89.2669,89.3474,89.1686,89.3027,13884.0
2015-12-24 12:00:00,99.89,100.0,99.81,99.89,19445.0,89.3027,89.401,89.2312,89.3027,19445.0
2015-12-24 12:10:00,99.89,99.94,99.81,99.94,11900.0,89.3027,89.3474,89.2312,89.3474,11900.0
2015-12-24 12:20:00,99.98,100.0,99.94,99.98,43013.0,89.3832,89.401,89.3474,89.3832,43013.0
2015-12-24 12:30:00,99.99,100.0,99.93,100.0,22507.0,89.3921,89.401,89.3385,89.401,22507.0
2015-12-24 12:40:00,100.0,100.15,99.96,100.07,24967.0,89.401,89.5351,89.3653,89.4636,24967.0
2015-12-24 12:50:00,100.07,100.08,99.94,99.94,57686.0,89.4636,89.4726,89.3474,89.3474,57686.0
2015-12-28 09:30:00,99.66,100.65,99.64,100.51,39072.0,89.0971,89.9821,89.0792,89.857,39072.0
2015-12-28 09:40:00,100.56,100.7,100.33,100.34,44273.0,89.9017,90.0268,89.6961,89.705,44273.0
2015-12-28 09:50:00,100.33,100.52,100.32,100.48,16086.0,89.6961,89.8659,89.6871,89.8302,16086.0
2015-12-28 10:00:00,100.45,100.45,99.81,100.22,54007.0,89.8033,89.8033,89.2312,89.5977,54007.0
2015-12-28 10:10:00,100.21,100.36,100.02,100.33,29627.0,89.5888,89.7229,89.4189,89.6961,29627.0
2015-12-28 10:20:00,100.33,100.39,100.13,100.37,30351.0,89.6961,89.7497,89.5173,89.7318,30351.0
2015-12-28 10:30:00,100.33,100.35,99.96,100.17,31810.0,89.6961,89.7139,89.3653,89.553,31810.0
2015-12-28 10:40:00,100.18,100.19,99.81,99.85,30852.0,89.562,89.5709,89.2312,89.2669,30852.0
2015-12-28 10:50:00,99.81,99.84,99.65,99.71,26523.0,89.2312,89.258,89.0881,89.1418,26523.0
2015-12-28 11:00:00,99.66,100.04,99.64,99.92,44620.0,89.0971,89.4368,89.0792,89.3295,44620.0
2015-12-28 11:10:00,99.98,100.15,99.98,100.07,24343.0,89.3832,89.5351,89.3832,89.4636,24343.0
2015-12-28 11:20:00,100.1,100.24,100.04,100.16,23925.0,89.4904,89.6156,89.4368,89.5441,23925.0
2015-12-28 11:30:00,100.16,100.3,100.07,100.23,27209.0,89.5441,89.6692,89.4636,89.6067,27209.0
2015-12-28 11:40:00,100.24,100.32,100.11,100.28,8981.0,89.6156,89.6871,89.4994,89.6514,8981.0
2015-12-28 11:50:00,100.28,100.38,100.08,100.12,13286.0,89.6514,89.7408,89.4726,89.5083,13286.0
2015-12-28 12:00:00,100.08,100.22,100.08,100.21,19239.0,89.4726,89.5977,89.4726,89.5888,19239.0
2015-12-28 12:10:00,100.23,100.23,100.06,100.15,13108.0,89.6067,89.6067,89.4547,89.5351,13108.0
2015-12-28 12:20:00,100.16,100.17,99.94,100.12,11734.0,89.5441,89.553,89.3474,89.5083,11734.0
2015-12-28 12:30:00,100.13,100.13,99.92,100.02,11917.0,89.5173,89.5173,89.3295,89.4189,11917.0
2015-12-28 12:40:00,100.02,100.04,99.88,100.04,15163.0,89.4189,89.4368,89.2938,89.4368,15163.0
2015-12-28 12:50:00,100.05,100.2,100.02,100.05,8979.0,89.4457,89.5798,89.4189,89.4457,8979.0
2015-12-28 13:00:00,100.1,100.17,100.02,100.05,12897.0,89.4904,89.553,89.4189,89.4457,12897.0
2015-12-28 13:10:00,100.07,100.51,100.05,100.49,10030.0,89.4636,89.857,89.4457,89.8391,10030.0
2015-12-28 13:20:00,100.52,100.58,100.39,100.47,13233.0,89.8659,89.9196,89.7497,89.8212,13233.0
2015-12-28 13:30:00,100.51,100.6,100.37,100.43,12875.0,89.857,89.9374,89.7318,89.7855,12875.0
2015-12-28 13:40:00,100.5,100.55,100.36,100.39,9642.0,89.848,89.8927,89.7229,89.7497,9642.0
2015-12-28 13:50:00,100.43,100.43,100.15,100.18,8547.0,89.7855,89.7855,89.5351,89.562,8547.0
2015-12-28 14:00:00,100.16,100.36,100.15,100.31,10220.0,89.5441,89.7229,89.5351,89.6782,10220.0
2015-12-28 14:10:00,100.31,100.37,100.24,100.37,6202.0,89.6782,89.7318,89.6156,89.7318,6202.0
2015-12-28 14:20:00,100.4,100.42,100.32,100.39,9800.0,89.7586,89.7765,89.6871,89.7497,9800.0
2015-12-28 14:30:00,100.38,100.47,100.34,100.47,9610.0,89.7408,89.8212,89.705,89.8212,9610.0
2015-12-28 14:40:00,100.42,100.51,100.34,100.47,14039.0,89.7765,89.857,89.705,89.8212,14039.0
2015-12-28 14:50:00,100.5,100.52,100.43,100.47,11980.0,89.848,89.8659,89.7855,89.8212,11980.0
2015-12-28 15:00:00,100.5,100.57,100.45,100.47,17387.0,89.848,89.9106,89.8033,89.8212,17387.0
2015-12-28 15:10:00,100.47,100.53,100.37,100.4,19626.0,89.8212,89.8749,89.7318,89.7586,19626.0
2015-12-28 15:20:00,100.4,100.55,100.37,100.46,18056.0,89.7586,89.8927,89.7318,89.8123,18056.0
2015-12-28 15:30:00,100.47,100.52,100.39,100.4,24878.0,89.8212,89.8659,89.7497,89.7586,24878.0
2015-12-28 15:40:00,100.39,100.42,100.22,100.23,42574.0,89.7497,89.7765,89.5977,89.6067,42574.0
2015-12-28 15:50:00,100.25,100.34,100.25,100.33,105075.0,89.6245,89.705,89.6245,89.6961,105075.0
2015-12-29 09:30:00,100.68,101.25,100.56,101.05,37073.0,90.009,90.5186,89.9017,90.3397,37073.0
2015-12-29 09:40:00,101.08,101.27,100.91,101.27,16979.0,90.3666,90.5364,90.2146,90.5364,16979.0
2015-12-29 09:50:00,101.31,101.5,101.26,101.5,23010.0,90.5722,90.7421,90.5275,90.7421,23010.0
2015-12-29 10:00:00,101.5,101.93,101.46,101.81,34954.0,90.7421,91.1265,90.7063,91.0192,34954.0
2015-12-29 10:10:00,101.83,102.03,101.82,102.03,26991.0,91.0371,91.2159,91.0281,91.2159,26991.0
2015-12-29 10:20:00,102.02,102.03,101.84,101.96,25112.0,91.2069,91.2159,91.046,91.1533,25112.0
2015-12-29 10:30:00,101.93,102.25,101.81,102.03,29868.0,91.1265,91.4126,91.0192,91.2159,29868.0
2015-12-29 10:40:00,102.05,102.22,102.03,102.07,14633.0,91.2338,91.3857,91.2159,91.2516,14633.0
2015-12-29 10:50:00,102.06,102.32,102.02,102.16,11880.0,91.2427,91.4751,91.2069,91.3321,11880.0
2015-12-29 11:00:00,102.19,102.48,102.19,102.3,20071.0,91.3589,91.6182,91.3589,91.4573,20071.0
2015-12-29 11:10:00,102.29,102.39,102.26,102.33,10988.0,91.4483,91.5377,91.4215,91.4841,10988.0
2015-12-29 11:20:00,102.36,102.41,102.25,102.25,11202.0,91.5109,91.5556,91.4126,91.4126,11202.0
2015-12-29 11:30:00,102.25,102.4,102.15,102.22,17891.0,91.4126,91.5467,91.3232,91.3857,17891.0
2015-12-29 11:40:00,102.23,102.28,101.96,101.96,11978.0,91.3947,91.4394,91.1533,91.1533,11978.0
2015-12-29 11:50:00,101.93,101.99,101.72,101.99,14808.0,91.1265,91.1801,90.9387,91.1801,14808.0
2015-12-29 12:00:00,101.99,102.01,101.84,101.9,16956.0,91.1801,91.198,91.046,91.0997,16956.0
2015-12-29 12:10:00,101.89,102.0,101.76,102.0,10537.0,91.0907,91.1891,90.9745,91.1891,10537.0
2015-12-29 12:20:00,102.03,102.22,102.03,102.03,16550.0,91.2159,91.3857,91.2159,91.2159,16550.0
2015-12-29 12:30:00,102.02,102.04,101.95,101.95,6460.0,91.2069,91.2248,91.1444,91.1444,6460.0
2015-12-29 12:40:00,101.94,101.99,101.9,101.95,6100.0,91.1354,91.1801,91.0997,91.1444,6100.0
2015-12-29 12:50:00,101.92,102.14,101.87,102.11,13966.0,91.1175,91.3142,91.0728,91.2874,13966.0
2015-12-29 13:00:00,102.11,102.28,102.02,102.11,15555.0,91.2874,91.4394,91.2069,91.2874,15555.0
2015-12-29 13:10:00,102.13,102.24,102.05,102.23,7800.0,91.3053,91.4036,91.2338,91.3947,7800.0
2015-12-29 13:20:00,102.23,102.25,102.1,102.13,11120.0,91.3947,91.4126,91.2785,91.3053,11120.0
2015-12-29 13:30:00,102.15,102.25,102.1,102.24,7297.0,91.3232,91.4126,91.2785,91.4036,7297.0
2015-12-29 13:40:00,102.25,102.3,102.18,102.29,18866.0,91.4126,91.4573,91.35,91.4483,18866.0
2015-12-29 13:50:00,102.31,102.56,102.29,102.55,33048.0,91.4662,91.6897,91.4483,91.6808,33048.0
2015-12-29 14:00:00,102.51,102.69,102.43,102.67,20985.0,91.645,91.8059,91.5735,91.788,20985.0
2015-12-29 14:10:00,102.67,102.73,102.6,102.66,29089.0,91.788,91.8417,91.7255,91.7791,29089.0
2015-12-29 14:20:00,102.65,102.93,102.65,102.93,26322.0,91.7702,92.0205,91.7702,92.0205,26322.0
2015-12-29 14:30:00,102.93,102.95,102.62,102.79,20465.0,92.0205,92.0384,91.7433,91.8953,20465.0
2015-12-29 14:40:00,102.78,102.85,102.68,102.76,18596.0,91.8864,91.949,91.797,91.8685,18596.0
2015-12-29 14:50:00,102.76,102.83,102.73,102.82,10999.0,91.8685,91.9311,91.8417,91.9221,10999.0
2015-12-29 15:00:00,102.81,102.94,102.81,102.93,17743.0,91.9132,92.0294,91.9132,92.0205,17743.0
2015-12-29 15:10:00,102.93,102.95,102.76,102.76,19586.0,92.0205,92.0384,91.8685,91.8685,19586.0
2015-12-29 15:20:00,102.75,102.97,102.71,102.94,37791.0,91.8596,92.0562,91.8238,92.0294,37791.0
2015-12-29 15:30:00,102.95,102.95,102.48,102.5,43035.0,92.0384,92.0384,91.6182,91.6361,43035.0
2015-12-29 15:40:00,102.49,102.6,102.46,102.59,50320.0,91.6271,91.7255,91.6003,91.7165,50320.0
2015-12-29 15:50:00,102.6,102.8,102.56,102.66,111873.0,91.7255,91.9043,91.6897,91.7791,111873.0
2015-12-30 09:30:00,102.57,102.87,102.06,102.4,42294.0,91.6986,91.9668,91.2427,91.5467,42294.0
2015-12-30 09:40:00,102.38,102.43,102.28,102.3,31785.0,91.5288,91.5735,91.4394,91.4573,31785.0
2015-12-30 09:50:00,102.33,102.61,102.29,102.47,28324.0,91.4841,91.7344,91.4483,91.6092,28324.0
2015-12-30 10:00:00,102.5,102.69,102.39,102.63,63646.0,91.6361,91.8059,91.5377,91.7523,63646.0
2015-12-30 10:10:00,102.61,102.69,102.37,102.42,15754.0,91.7344,91.8059,91.5198,91.5645,15754.0
2015-12-30 10:20:00,102.39,102.69,102.28,102.65,17944.0,91.5377,91.8059,91.4394,91.7702,17944.0
2015-12-30 10:30:00,102.63,103.0,102.58,103.0,22648.0,91.7523,92.0831,91.7076,92.0831,22648.0
2015-12-30 10:40:00,102.99,103.14,102.84,102.88,18004.0,92.0741,92.2082,91.94,91.9758,18004.0
2015-12-30 10:50:00,102.84,102.91,102.84,102.85,8542.0,91.94,92.0026,91.94,91.949,8542.0
2015-12-30 11:00:00,102.86,103.21,102.84,103.02,20603.0,91.9579,92.2708,91.94,92.1009,20603.0
2015-12-30 11:10:00,103.04,103.24,102.97,103.05,17722.0,92.1188,92.2976,92.0562,92.1278,17722.0
2015-12-30 11:20:00,103.04,103.19,103.01,103.18,15891.0,92.1188,92.2529,92.092,92.244,15891.0
2015-12-30 11:30:00,103.23,103.24,102.99,103.09,17348.0,92.2887,92.2976,92.0741,92.1635,17348.0
2015-12-30 11:40:00,103.05,103.29,103.05,103.22,15450.0,92.1278,92.3423,92.1278,92.2798,15450.0
2015-12-30 11:50:00,103.19,103.4,103.19,103.32,10750.0,92.2529,92.4407,92.2529,92.3692,10750.0
2015-12-30 12:00:00,103.33,103.34,103.08,103.21,18928.0,92.3781,92.387,92.1546,92.2708,18928.0
2015-12-30 12:10:00,103.23,103.26,103.02,103.08,10552.0,92.2887,92.3155,92.1009,92.1546,10552.0
2015-12-30 12:20:00,103.09,103.25,103.04,103.2,16307.0,92.1635,92.3066,92.1188,92.2619,16307.0
2015-12-30 12:30:00,103.19,103.19,102.96,102.96,13274.0,92.2529,92.2529,92.0473,92.0473,13274.0
2015-12-30 12:40:00,102.96,102.98,102.74,102.74,11077.0,92.0473,92.0652,91.8506,91.8506,11077.0
2015-12-30 12:50:00,102.76,102.9,102.73,102.89,11333.0,91.8685,91.9937,91.8417,91.9847,11333.0
2015-12-30 13:00:00,102.87,102.93,102.83,102.84,10122.0,91.9668,92.0205,91.9311,91.94,10122.0
2015-12-30 13:10:00,102.84,102.88,102.74,102.85,18908.0,91.94,91.9758,91.8506,91.949,18908.0
2015-12-30 13:20:00,102.79,102.83,102.71,102.78,14788.0,91.8953,91.9311,91.8238,91.8864,14788.0
2015-12-30 13:30:00,102.81,102.87,102.71,102.72,13154.0,91.9132,91.9668,91.8238,91.8327,13154.0
2015-12-30 13:40:00,102.72,102.91,102.72,102.9,11294.0,91.8327,92.0026,91.8327,91.9937,11294.0
2015-12-30 13:50:00,102.91,103.0,102.83,102.95,20544.0,92.0026,92.0831,91.9311,92.0384,20544.0
2015-12-30 14:00:00,102.94,103.15,102.94,103.14,19228.0,92.0294,92.2172,92.0294,92.2082,19228.0
2015-12-30 14:10:00,103.15,103.24,103.11,103.12,13036.0,92.2172,92.2976,92.1814,92.1903,13036.0
2015-12-30 14:20:00,103.14,103.16,102.86,102.89,13655.0,92.2082,92.2261,91.9579,91.9847,13655.0
2015-12-30 14:30:00,102.85,102.91,102.82,102.91,10858.0,91.949,92.0026,91.9221,92.0026,10858.0
2015-12-30 14:40:00,102.91,102.93,102.84,102.9,10812.0,92.0026,92.0205,91.94,91.9937,10812.0
2015-12-30 14:50:00,102.89,102.9,102.78,102.85,10201.0,91.9847,91.9937,91.8864,91.949,10201.0
2015-12-30 15:00:00,102.87,102.97,102.85,102.93,17067.0,91.9668,92.0562,91.949,92.0205,17067.0
2015-12-30 15:10:00,102.92,103.22,102.91,103.17,19750.0,92.0115,92.2798,92.0026,92.235,19750.0
2015-12-30 15:20:00,103.16,103.23,103.14,103.18,27356.0,92.2261,92.2887,92.2082,92.244,27356.0
2015-12-30 15:30:00,103.16,103.17,102.57,102.81,49473.0,92.2261,92.235,91.6986,91.9132,49473.0
2015-12-30 15:40:00,102.8,102.91,102.74,102.87,56721.0,91.9043,92.0026,91.8506,91.9668,56721.0
2015-12-30 15:50:00,102.87,102.9,102.71,102.73,104627.0,91.9668,91.9937,91.8238,91.8417,104627.0
2015-12-31 09:30:00,102.41,102.7,102.01,102.3,32934.0,91.5556,91.8149,91.198,91.4573,32934.0
2015-12-31 09:40:00,102.24,102.59,102.03,102.28,19325.0,91.4036,91.7165,91.2159,91.4394,19325.0
2015-12-31 09:50:00,102.23,102.34,102.02,102.26,20005.0,91.3947,91.493,91.2069,91.4215,20005.0
2015-12-31 10:00:00,102.22,102.38,102.04,102.06,34726.0,91.3857,91.5288,91.2248,91.2427,34726.0
2015-12-31 10:10:00,102.08,102.09,101.86,101.94,16190.0,91.2606,91.2695,91.0639,91.1354,16190.0
2015-12-31 10:20:00,101.9,101.93,101.7,101.88,17909.0,91.0997,91.1265,90.9209,91.0818,17909.0
2015-12-31 10:30:00,101.88,101.94,101.68,101.93,24759.0,91.0818,91.1354,90.903,91.1265,24759.0
2015-12-31 10:40:00,101.91,102.01,101.85,101.99,9573.0,91.1086,91.198,91.055,91.1801,9573.0
2015-12-31 10:50:00,102.02,102.06,101.85,101.95,9490.0,91.2069,91.2427,91.055,91.1444,9490.0
2015-12-31 11:00:00,101.96,102.13,101.94,102.03,14220.0,91.1533,91.3053,91.1354,91.2159,14220.0
2015-12-31 11:10:00,102.03,102.11,102.01,102.06,14005.0,91.2159,91.2874,91.198,91.2427,14005.0
2015-12-31 11:20:00,102.06,102.11,102.0,102.08,10351.0,91.2427,91.2874,91.1891,91.2606,10351.0
2015-12-31 11:30:00,102.03,102.2,102.0,102.19,15550.0,91.2159,91.3679,91.1891,91.3589,15550.0
2015-12-31 11:40:00,102.16,102.28,102.02,102.2,38438.0,91.3321,91.4394,91.2069,91.3679,38438.0
2015-12-31 11:50:00,102.16,102.22,102.12,102.22,7500.0,91.3321,91.3857,91.2963,91.3857,7500.0
2015-12-31 12:00:00,102.23,102.52,102.23,102.52,13180.0,91.3947,91.6539,91.3947,91.6539,13180.0
2015-12-31 12:10:00,102.51,102.51,102.25,102.42,9700.0,91.645,91.645,91.4126,91.5645,9700.0
2015-12-31 12:20:00,102.37,102.64,102.29,102.64,9561.0,91.5198,91.7612,91.4483,91.7612,9561.0
2015-12-31 12:30:00,102.61,102.61,102.46,102.54,1900.0,91.7344,91.7344,91.6003,91.6718,1900.0
2015-12-31 12:40:00,102.55,102.67,102.49,102.55,5132.0,91.6808,91.788,91.6271,91.6808,5132.0
2015-12-31 12:50:00,102.52,102.52,102.33,102.33,6187.0,91.6539,91.6539,91.4841,91.4841,6187.0
2015-12-31 13:00:00,102.29,102.4,102.22,102.23,11261.0,91.4483,91.5467,91.3857,91.3947,11261.0
2015-12-31 13:10:00,102.22,102.43,102.19,102.25,4900.0,91.3857,91.5735,91.3589,91.4126,4900.0
2015-12-31 13:20:00,102.27,102.27,102.04,102.11,4081.0,91.4304,91.4304,91.2248,91.2874,4081.0
2015-12-31 13:30:00,102.07,102.19,101.98,102.0,5150.0,91.2516,91.3589,91.1712,91.1891,5150.0
2015-12-31 13:40:00,101.97,102.24,101.97,102.14,7570.0,91.1622,91.4036,91.1622,91.3142,7570.0
2015-12-31 13:50:00,102.13,102.16,102.07,102.09,4660.0,91.3053,91.3321,91.2516,91.2695,4660.0
2015-12-31 14:00:00,102.07,102.15,101.97,101.97,10276.0,91.2516,91.3232,91.1622,91.1622,10276.0
2015-12-31 14:10:00,101.96,101.98,101.9,101.93,7570.0,91.1533,91.1712,91.0997,91.1265,7570.0
2015-12-31 14:20:00,101.93,101.94,101.63,101.72,11139.0,91.1265,91.1354,90.8583,90.9387,11139.0
2015-12-31 14:30:00,101.75,101.75,101.5,101.55,5698.0,90.9656,90.9656,90.7421,90.7868,5698.0
2015-12-31 14:40:00,101.56,101.84,101.53,101.78,16548.0,90.7957,91.046,90.7689,90.9924,16548.0
2015-12-31 14:50:00,101.8,101.81,101.65,101.67,5146.0,91.0103,91.0192,90.8762,90.894,5146.0
2015-12-31 15:00:00,101.66,101.67,101.5,101.52,7255.0,90.8851,90.894,90.7421,90.7599,7255.0
2015-12-31 15:10:00,101.55,101.6,101.46,101.47,17637.0,90.7868,90.8315,90.7063,90.7152,17637.0
2015-12-31 15:20:00,101.5,101.5,101.32,101.34,15500.0,90.7421,90.7421,90.5811,90.599,15500.0
2015-12-31 15:30:00,101.37,101.55,101.36,101.44,24881.0,90.6258,90.7868,90.6169,90.6884,24881.0
2015-12-31 15:40:00,101.46,101.49,101.22,101.47,44255.0,90.7063,90.7331,90.4917,90.7152,44255.0
2015-12-31 15:50:00,101.47,101.6,101.22,101.22,149636.0,90.7152,90.8315,90.4917,90.4917,149636.0
2016-01-04 09:30:00,99.6,99.81,98.56,99.05,231987.0,89.0434,89.2312,88.1137,88.5517,231987.0
2016-01-04 09:40:00,99.15,99.24,98.36,98.93,83569.0,88.6411,88.7216,87.9349,88.4444,83569.0
2016-01-04 09:50:00,98.93,99.22,98.25,98.29,43003.0,88.4444,88.7037,87.8365,87.8723,43003.0
2016-01-04 10:00:00,98.3,98.34,96.69,97.04,199847.0,87.8812,87.917,86.4419,86.7548,199847.0
2016-01-04 10:10:00,97.1,98.18,97.01,98.05,74685.0,86.8084,87.7739,86.7279,87.6577,74685.0
2016-01-04 10:20:00,98.02,98.55,97.97,98.37,66236.0,87.6309,88.1047,87.5862,87.9438,66236.0
2016-01-04 10:30:00,98.4,98.54,97.98,98.09,41738.0,87.9706,88.0958,87.5951,87.6935,41738.0
2016-01-04 10:40:00,98.07,98.32,97.82,98.21,29152.0,87.6756,87.8991,87.4521,87.8008,29152.0
2016-01-04 10:50:00,98.19,98.22,97.75,97.77,35226.0,87.7829,87.8097,87.3895,87.4074,35226.0
2016-01-04 11:00:00,97.79,97.83,97.46,97.69,58834.0,87.4253,87.461,87.1303,87.3359,58834.0
2016-01-04 11:10:00,97.67,97.94,97.28,97.35,54728.0,87.318,87.5594,86.9693,87.0319,54728.0
2016-01-04 11:20:00,97.31,97.33,97.0,97.25,84918.0,86.9961,87.014,86.719,86.9425,84918.0
2016-01-04 11:30:00,97.25,97.85,97.18,97.45,110630.0,86.9425,87.4789,86.8799,87.1213,110630.0
2016-01-04 11:40:00,97.45,97.92,97.29,97.88,46850.0,87.1213,87.5415,86.9783,87.5057,46850.0
2016-01-04 11:50:00,97.88,98.02,97.62,97.76,49515.0,87.5057,87.6309,87.2733,87.3985,49515.0
2016-01-04 12:00:00,97.76,97.77,97.36,97.5,32588.0,87.3985,87.4074,87.0408,87.166,32588.0
2016-01-04 12:10:00,97.53,97.9,97.42,97.88,36487.0,87.1928,87.5236,87.0945,87.5057,36487.0
2016-01-04 12:20:00,97.88,98.05,97.82,97.96,41451.0,87.5057,87.6577,87.4521,87.5773,41451.0
2016-01-04 12:30:00,97.96,98.05,97.62,98.01,24706.0,87.5773,87.6577,87.2733,87.622,24706.0
2016-01-04 12:40:00,98.01,98.22,97.72,98.14,28223.0,87.622,87.8097,87.3627,87.7382,28223.0
2016-01-04 12:50:00,98.17,98.37,98.13,98.18,39042.0,87.765,87.9438,87.7292,87.7739,39042.0
2016-01-04 13:00:00,98.2,98.32,97.92,98.13,29066.0,87.7918,87.8991,87.5415,87.7292,29066.0
2016-01-04 13:10:00,98.13,98.38,98.02,98.02,68570.0,87.7292,87.9527,87.6309,87.6309,68570.0
2016-01-04 13:20:00,98.05,98.1,97.61,97.69,49379.0,87.6577,87.7024,87.2644,87.3359,49379.0
2016-01-04 13:30:00,97.67,97.94,97.62,97.92,39286.0,87.318,87.5594,87.2733,87.5415,39286.0
2016-01-04 13:40:00,97.87,97.87,97.5,97.63,32774.0,87.4968,87.4968,87.166,87.2822,32774.0
2016-01-04 13:50:00,97.58,97.9,97.56,97.73,28806.0,87.2375,87.5236,87.2197,87.3716,28806.0
2016-01-04 14:00:00,97.74,97.74,97.4,97.44,28950.0,87.3806,87.3806,87.0766,87.1124,28950.0
2016-01-04 14:10:00,97.43,97.72,97.18,97.7,45432.0,87.1034,87.3627,86.8799,87.3448,45432.0
2016-01-04 14:20:00,97.73,98.01,97.73,97.76,23521.0,87.3716,87.622,87.3716,87.3985,23521.0
2016-01-04 14:30:00,97.81,97.81,97.25,97.43,32355.0,87.4432,87.4432,86.9425,87.1034,32355.0
2016-01-04 14:40:00,97.44,97.64,97.33,97.43,35505.0,87.1124,87.2912,87.014,87.1034,35505.0
2016-01-04 14:50:00,97.47,97.56,97.19,97.36,31735.0,87.1392,87.2197,86.8889,87.0408,31735.0
2016-01-04 15:00:00,97.39,97.43,97.07,97.1,40255.0,87.0677,87.1034,86.7816,86.8084,40255.0
2016-01-04 15:10:00,97.09,97.33,97.04,97.29,41554.0,86.7995,87.014,86.7548,86.9783,41554.0
2016-01-04 15:20:00,97.27,97.29,96.94,97.22,70156.0,86.9604,86.9783,86.6654,86.9157,70156.0
2016-01-04 15:30:00,97.22,97.61,97.22,97.55,71176.0,86.9157,87.2644,86.9157,87.2107,71176.0
2016-01-04 15:40:00,97.57,98.08,97.55,98.04,87842.0,87.2286,87.6845,87.2107,87.6488,87842.0
2016-01-04 15:50:00,98.02,98.26,97.83,98.12,237411.0,87.6309,87.8455,87.461,87.7203,237411.0
2016-01-05 09:30:00,96.39,97.5,96.3,96.86,135365.0,86.1737,87.166,86.0932,86.5938,135365.0
2016-01-05 09:40:00,96.86,97.67,96.61,97.67,214596.0,86.5938,87.318,86.3703,87.318,214596.0
2016-01-05 09:50:00,97.63,97.68,96.83,96.83,99234.0,87.2822,87.3269,86.567,86.567,99234.0
2016-01-05 10:00:00,96.89,97.09,96.54,96.86,51432.0,86.6207,86.7995,86.3078,86.5938,51432.0
2016-01-05 10:10:00,96.86,97.42,96.8,97.37,30781.0,86.5938,87.0945,86.5402,87.0498,30781.0
2016-01-05 10:20:00,97.34,97.38,97.02,97.37,24200.0,87.023,87.0587,86.7369,87.0498,24200.0
2016-01-05 10:30:00,97.37,97.64,97.33,97.37,63945.0,87.0498,87.2912,87.014,87.0498,63945.0
2016-01-05 10:40:00,97.34,97.48,97.27,97.39,31650.0,87.023,87.1481,86.9604,87.0677,31650.0
2016-01-05 10:50:00,97.41,97.46,97.22,97.4,43720.0,87.0856,87.1303,86.9157,87.0766,43720.0
2016-01-05 11:00:00,97.36,97.41,97.22,97.24,20125.0,87.0408,87.0856,86.9157,86.9336,20125.0
2016-01-05 11:10:00,97.21,97.21,96.8,96.8,15180.0,86.9067,86.9067,86.5402,86.5402,15180.0
2016-01-05 11:20:00,96.82,97.11,96.8,97.01,11418.0,86.5581,86.8173,86.5402,86.7279,11418.0
2016-01-05 11:30:00,96.94,97.15,96.89,97.08,14724.0,86.6654,86.8531,86.6207,86.7905,14724.0
2016-01-05 11:40:00,97.11,97.26,96.95,97.23,12273.0,86.8173,86.9514,86.6743,86.9246,12273.0
2016-01-05 11:50:00,97.29,97.43,97.12,97.37,68164.0,86.9783,87.1034,86.8263,87.0498,68164.0
2016-01-05 12:00:00,97.31,97.35,96.94,97.09,41904.0,86.9961,87.0319,86.6654,86.7995,41904.0
2016-01-05 12:10:00,97.11,97.19,96.76,96.84,23241.0,86.8173,86.8889,86.5044,86.576,23241.0
2016-01-05 12:20:00,96.83,96.99,96.77,96.93,11238.0,86.567,86.7101,86.5134,86.6564,11238.0
2016-01-05 12:30:00,96.96,96.98,96.81,96.89,8016.0,86.6832,86.7011,86.5491,86.6207,8016.0
2016-01-05 12:40:00,96.91,96.95,96.7,96.74,9393.0,86.6385,86.6743,86.4508,86.4866,9393.0
2016-01-05 12:50:00,96.72,96.95,96.66,96.95,9458.0,86.4687,86.6743,86.415,86.6743,9458.0
2016-01-05 13:00:00,96.97,97.17,96.85,97.09,11516.0,86.6922,86.871,86.5849,86.7995,11516.0
2016-01-05 13:10:00,97.17,97.27,96.94,96.94,13156.0,86.871,86.9604,86.6654,86.6654,13156.0
2016-01-05 13:20:00,96.94,96.97,96.78,96.9,16712.0,86.6654,86.6922,86.5223,86.6296,16712.0
2016-01-05 13:30:00,96.88,96.93,96.75,96.85,9572.0,86.6117,86.6564,86.4955,86.5849,9572.0
2016-01-05 13:40:00,96.87,97.07,96.83,97.07,72432.0,86.6028,86.7816,86.567,86.7816,72432.0
2016-01-05 13:50:00,97.08,97.16,96.98,97.05,30065.0,86.7905,86.862,86.7011,86.7637,30065.0
2016-01-05 14:00:00,97.06,97.12,96.93,96.99,17739.0,86.7726,86.8263,86.6564,86.7101,17739.0
2016-01-05 14:10:00,96.99,97.11,96.95,97.04,18146.0,86.7101,86.8173,86.6743,86.7548,18146.0
2016-01-05 14:20:00,97.04,97.12,97.01,97.08,37665.0,86.7548,86.8263,86.7279,86.7905,37665.0
2016-01-05 14:30:00,97.08,97.11,96.84,96.88,22490.0,86.7905,86.8173,86.576,86.6117,22490.0
2016-01-05 14:40:00,96.88,96.97,96.83,96.97,15728.0,86.6117,86.6922,86.567,86.6922,15728.0
2016-01-05 14:50:00,97.0,97.02,96.74,96.76,20303.0,86.719,86.7369,86.4866,86.5044,20303.0
2016-01-05 15:00:00,96.77,96.81,96.53,96.68,30469.0,86.5134,86.5491,86.2988,86.4329,30469.0
2016-01-05 15:10:00,96.64,96.76,96.53,96.54,28921.0,86.3972,86.5044,86.2988,86.3078,28921.0
2016-01-05 15:20:00,96.54,96.59,96.3,96.54,59143.0,86.3078,86.3525,86.0932,86.3078,59143.0
2016-01-05 15:30:00,96.54,96.63,96.43,96.6,61031.0,86.3078,86.3882,86.2094,86.3614,61031.0
2016-01-05 15:40:00,96.62,96.69,96.49,96.62,113669.0,86.3793,86.4419,86.2631,86.3793,113669.0
2016-01-05 15:50:00,96.61,96.63,96.41,96.55,183321.0,86.3703,86.3882,86.1915,86.3167,183321.0
2016-01-06 09:30:00,94.22,94.52,93.31,94.45,378591.0,84.2337,84.5019,83.4201,84.4393,378591.0
2016-01-06 09:40:00,94.42,94.65,93.7,94.25,127509.0,84.4125,84.6181,83.7688,84.2605,127509.0
2016-01-06 09:50:00,94.3,94.9,94.11,94.3,104857.0,84.3052,84.8416,84.1353,84.3052,104857.0
2016-01-06 10:00:00,94.26,94.54,93.84,94.28,63230.0,84.2694,84.5197,83.8939,84.2873,63230.0
2016-01-06 10:10:00,94.28,94.86,94.23,94.71,87883.0,84.2873,84.8058,84.2426,84.6717,87883.0
2016-01-06 10:20:00,94.71,94.9,94.55,94.85,51271.0,84.6717,84.8416,84.5287,84.7969,51271.0
2016-01-06 10:30:00,94.85,95.2,94.7,95.08,54232.0,84.7969,85.1098,84.6628,85.0025,54232.0
2016-01-06 10:40:00,95.08,95.15,94.89,95.13,40564.0,85.0025,85.0651,84.8326,85.0472,40564.0
2016-01-06 10:50:00,95.09,95.89,95.09,95.89,28429.0,85.0114,85.7267,85.0114,85.7267,28429.0
2016-01-06 11:00:00,95.89,95.91,95.25,95.35,35922.0,85.7267,85.7445,85.1545,85.2439,35922.0
2016-01-06 11:10:00,95.38,95.98,95.36,95.94,30889.0,85.2707,85.8071,85.2528,85.7714,30889.0
2016-01-06 11:20:00,95.94,96.52,95.94,96.49,49994.0,85.7714,86.2899,85.7714,86.2631,49994.0
2016-01-06 11:30:00,96.52,96.79,96.46,96.56,45746.0,86.2899,86.5313,86.2362,86.3256,45746.0
2016-01-06 11:40:00,96.61,96.71,96.05,96.09,37086.0,86.3703,86.4597,85.8697,85.9055,37086.0
2016-01-06 11:50:00,96.06,96.37,96.01,96.25,33895.0,85.8786,86.1558,85.8339,86.0485,33895.0
2016-01-06 12:00:00,96.21,96.23,96.07,96.15,34617.0,86.0127,86.0306,85.8876,85.9591,34617.0
2016-01-06 12:10:00,96.14,96.22,96.07,96.17,23362.0,85.9502,86.0217,85.8876,85.977,23362.0
2016-01-06 12:20:00,96.15,96.19,95.76,95.95,22009.0,85.9591,85.9949,85.6104,85.7803,22009.0
2016-01-06 12:30:00,95.92,96.01,95.79,95.91,26359.0,85.7535,85.8339,85.6373,85.7445,26359.0
2016-01-06 12:40:00,95.88,95.88,95.67,95.68,17612.0,85.7177,85.7177,85.53,85.5389,17612.0
2016-01-06 12:50:00,95.68,95.84,95.57,95.58,27223.0,85.5389,85.682,85.4406,85.4495,27223.0
2016-01-06 13:00:00,95.56,95.56,95.28,95.34,25275.0,85.4316,85.4316,85.1813,85.2349,25275.0
2016-01-06 13:10:00,95.37,95.56,95.22,95.3,42534.0,85.2618,85.4316,85.1277,85.1992,42534.0
2016-01-06 13:20:00,95.27,95.36,95.18,95.34,23946.0,85.1724,85.2528,85.0919,85.2349,23946.0
2016-01-06 13:30:00,95.34,95.77,95.33,95.7,35078.0,85.2349,85.6194,85.226,85.5568,35078.0
2016-01-06 13:40:00,95.68,95.85,95.58,95.61,27668.0,85.5389,85.6909,85.4495,85.4763,27668.0
2016-01-06 13:50:00,95.61,95.68,95.31,95.31,19482.0,85.4763,85.5389,85.2081,85.2081,19482.0
2016-01-06 14:00:00,95.36,95.68,95.25,95.65,36032.0,85.2528,85.5389,85.1545,85.5121,36032.0
2016-01-06 14:10:00,95.66,95.66,95.33,95.55,28035.0,85.521,85.521,85.226,85.4227,28035.0
2016-01-06 14:20:00,95.53,95.55,95.13,95.13,31804.0,85.4048,85.4227,85.0472,85.0472,31804.0
2016-01-06 14:30:00,95.15,95.19,95.02,95.05,35789.0,85.0651,85.1008,84.9489,84.9757,35789.0
2016-01-06 14:40:00,95.05,95.07,94.58,94.64,62753.0,84.9757,84.9936,84.5555,84.6091,62753.0
2016-01-06 14:50:00,94.57,94.69,94.47,94.57,36522.0,84.5466,84.6538,84.4572,84.5466,36522.0
2016-01-06 15:00:00,94.55,94.7,94.52,94.64,47949.0,84.5287,84.6628,84.5019,84.6091,47949.0
2016-01-06 15:10:00,94.65,95.13,94.62,95.13,49488.0,84.6181,85.0472,84.5913,85.0472,49488.0
2016-01-06 15:20:00,95.17,95.3,95.07,95.28,47846.0,85.083,85.1992,84.9936,85.1813,47846.0
2016-01-06 15:30:00,95.27,95.53,95.27,95.49,56214.0,85.1724,85.4048,85.1724,85.3691,56214.0
2016-01-06 15:40:00,95.46,95.53,95.28,95.37,88127.0,85.3422,85.4048,85.1813,85.2618,88127.0
2016-01-06 15:50:00,95.36,95.41,95.12,95.33,175355.0,85.2528,85.2975,85.0383,85.226,175355.0
2016-01-07 09:30:00,93.18,94.1,93.13,94.05,50162.0,83.3039,84.1264,83.2592,84.0817,50162.0
2016-01-07 09:40:00,93.94,94.03,93.13,93.78,45381.0,83.9833,84.0638,83.2592,83.8403,45381.0
2016-01-07 09:50:00,93.76,94.02,93.61,93.81,60614.0,83.8224,84.0549,83.6883,83.8671,60614.0
2016-01-07 10:00:00,93.77,94.23,93.74,94.22,45585.0,83.8314,84.2426,83.8045,84.2337,45585.0
2016-01-07 10:10:00,94.21,94.63,93.94,94.53,50780.0,84.2247,84.6002,83.9833,84.5108,50780.0
2016-01-07 10:20:00,94.53,94.56,94.13,94.33,58545.0,84.5108,84.5376,84.1532,84.332,58545.0
2016-01-07 10:30:00,94.35,94.76,94.31,94.51,56949.0,84.3499,84.7164,84.3141,84.4929,56949.0
2016-01-07 10:40:00,94.49,94.61,94.37,94.53,25678.0,84.475,84.5823,84.3678,84.5108,25678.0
2016-01-07 10:50:00,94.54,94.56,94.44,94.49,39705.0,84.5197,84.5376,84.4303,84.475,39705.0
2016-01-07 11:00:00,94.53,94.67,94.36,94.45,42403.0,84.5108,84.636,84.3588,84.4393,42403.0
2016-01-07 11:10:00,94.43,94.69,94.4,94.59,49627.0,84.4214,84.6538,84.3946,84.5644,49627.0
2016-01-07 11:20:00,94.6,94.65,94.17,94.4,29224.0,84.5734,84.6181,84.189,84.3946,29224.0
2016-01-07 11:30:00,94.42,94.44,94.26,94.37,29496.0,84.4125,84.4303,84.2694,84.3678,29496.0
2016-01-07 11:40:00,94.36,94.45,94.06,94.21,29291.0,84.3588,84.4393,84.0906,84.2247,29291.0
2016-01-07 11:50:00,94.24,94.34,94.03,94.14,23134.0,84.2515,84.3409,84.0638,84.1621,23134.0
2016-01-07 12:00:00,94.11,94.32,94.01,94.13,22912.0,84.1353,84.3231,84.0459,84.1532,22912.0
2016-01-07 12:10:00,94.12,94.43,94.12,94.23,33754.0,84.1443,84.4214,84.1443,84.2426,33754.0
2016-01-07 12:20:00,94.23,94.37,94.04,94.19,24635.0,84.2426,84.3678,84.0727,84.2068,24635.0
2016-01-07 12:30:00,94.18,94.21,93.87,93.88,16857.0,84.1979,84.2247,83.9208,83.9297,16857.0
2016-01-07 12:40:00,93.86,94.1,93.81,94.01,10737.0,83.9118,84.1264,83.8671,84.0459,10737.0
2016-01-07 12:50:00,94.01,94.03,93.74,93.79,53126.0,84.0459,84.0638,83.8045,83.8492,53126.0
2016-01-07 13:00:00,93.76,93.78,93.36,93.49,22257.0,83.8224,83.8403,83.4648,83.581,22257.0
2016-01-07 13:10:00,93.49,93.53,93.21,93.25,36383.0,83.581,83.6168,83.3307,83.3665,36383.0
2016-01-07 13:20:00,93.26,93.34,93.01,93.29,30301.0,83.3754,83.4469,83.1519,83.4022,30301.0
2016-01-07 13:30:00,93.26,93.31,92.58,92.66,112963.0,83.3754,83.4201,82.7675,82.839,112963.0
2016-01-07 13:40:00,92.64,93.02,92.54,92.99,63994.0,82.8211,83.1608,82.7317,83.134,63994.0
2016-01-07 13:50:00,93.0,93.18,92.91,93.03,47457.0,83.143,83.3039,83.0625,83.1698,47457.0
2016-01-07 14:00:00,93.03,93.04,92.7,92.74,59493.0,83.1698,83.1787,82.8748,82.9105,59493.0
2016-01-07 14:10:00,92.74,92.87,92.52,92.78,27544.0,82.9105,83.0267,82.7138,82.9463,27544.0
2016-01-07 14:20:00,92.78,93.0,92.59,92.59,33033.0,82.9463,83.143,82.7764,82.7764,33033.0
2016-01-07 14:30:00,92.59,92.8,92.53,92.76,43593.0,82.7764,82.9642,82.7228,82.9284,43593.0
2016-01-07 14:40:00,92.76,93.18,92.68,93.1,67117.0,82.9284,83.3039,82.8569,83.2324,67117.0
2016-01-07 14:50:00,93.09,93.31,92.97,92.99,35898.0,83.2234,83.4201,83.1161,83.134,35898.0
2016-01-07 15:00:00,92.96,92.99,92.74,92.81,49350.0,83.1072,83.134,82.9105,82.9731,49350.0
2016-01-07 15:10:00,92.81,92.9,92.55,92.85,46449.0,82.9731,83.0536,82.7407,83.0089,46449.0
2016-01-07 15:20:00,92.83,92.83,92.33,92.33,48979.0,82.991,82.991,82.544,82.544,48979.0
2016-01-07 15:30:00,92.32,92.59,92.26,92.48,154952.0,82.535,82.7764,82.4814,82.6781,154952.0
2016-01-07 15:40:00,92.48,93.06,92.36,92.92,93675.0,82.6781,83.1966,82.5708,83.0714,93675.0
2016-01-07 15:50:00,92.9,92.9,92.43,92.43,304279.0,83.0536,83.0536,82.6334,82.6334,304279.0
2016-01-08 09:30:00,93.48,94.25,93.13,94.09,73063.0,83.5721,84.2605,83.2592,84.1174,73063.0
2016-01-08 09:40:00,93.97,94.25,93.51,94.13,38131.0,84.0102,84.2605,83.5989,84.1532,38131.0
2016-01-08 09:50:00,94.09,94.51,94.09,94.38,45215.0,84.1174,84.4929,84.1174,84.3767,45215.0
2016-01-08 10:00:00,94.38,94.38,93.66,93.92,53142.0,84.3767,84.3767,83.733,83.9655,53142.0
2016-01-08 10:10:00,93.86,94.0,93.32,93.9,118494.0,83.9118,84.037,83.429,83.9476,118494.0
2016-01-08 10:20:00,93.92,94.14,93.76,93.94,80837.0,83.9655,84.1621,83.8224,83.9833,80837.0
2016-01-08 10:30:00,93.94,94.1,93.89,94.0,43145.0,83.9833,84.1264,83.9386,84.037,43145.0
2016-01-08 10:40:00,94.01,94.43,93.99,94.43,95019.0,84.0459,84.4214,84.028,84.4214,95019.0
2016-01-08 10:50:00,94.39,94.43,94.08,94.18,41276.0,84.3856,84.4214,84.1085,84.1979,41276.0
2016-01-08 11:00:00,94.18,94.54,94.18,94.38,21633.0,84.1979,84.5197,84.1979,84.3767,21633.0
2016-01-08 11:10:00,94.38,94.4,93.91,93.91,18875.0,84.3767,84.3946,83.9565,83.9565,18875.0
2016-01-08 11:20:00,93.9,93.91,93.34,93.34,31110.0,83.9476,83.9565,83.4469,83.4469,31110.0
2016-01-08 11:30:00,93.35,93.39,92.83,92.87,39893.0,83.4559,83.4916,82.991,83.0267,39893.0
2016-01-08 11:40:00,92.82,93.0,92.77,92.99,48637.0,82.982,83.143,82.9373,83.134,48637.0
2016-01-08 11:50:00,92.98,93.39,92.94,93.34,16548.0,83.1251,83.4916,83.0893,83.4469,16548.0
2016-01-08 12:00:00,93.34,93.63,93.32,93.56,22173.0,83.4469,83.7062,83.429,83.6436,22173.0
2016-01-08 12:10:00,93.63,93.68,93.54,93.58,9849.0,83.7062,83.7509,83.6257,83.6615,9849.0
2016-01-08 12:20:00,93.62,93.79,93.56,93.73,13560.0,83.6973,83.8492,83.6436,83.7956,13560.0
2016-01-08 12:30:00,93.73,93.73,93.45,93.45,14041.0,83.7956,83.7956,83.5453,83.5453,14041.0
2016-01-08 12:40:00,93.46,93.55,93.4,93.48,8042.0,83.5542,83.6347,83.5006,83.5721,8042.0
2016-01-08 12:50:00,93.41,93.49,93.3,93.31,13730.0,83.5095,83.581,83.4112,83.4201,13730.0
2016-01-08 13:00:00,93.32,93.45,92.96,93.07,13050.0,83.429,83.5453,83.1072,83.2055,13050.0
2016-01-08 13:10:00,93.02,93.11,92.9,93.05,14780.0,83.1608,83.2413,83.0536,83.1877,14780.0
2016-01-08 13:20:00,93.08,93.18,92.89,93.07,15626.0,83.2145,83.3039,83.0446,83.2055,15626.0
2016-01-08 13:30:00,93.08,93.4,93.03,93.33,25919.0,83.2145,83.5006,83.1698,83.438,25919.0
2016-01-08 13:40:00,93.33,93.33,93.16,93.19,27895.0,83.438,83.438,83.286,83.3128,27895.0
2016-01-08 13:50:00,93.2,93.3,93.13,93.3,27682.0,83.3218,83.4112,83.2592,83.4112,27682.0
2016-01-08 14:00:00,93.34,93.69,93.32,93.56,26301.0,83.4469,83.7598,83.429,83.6436,26301.0
2016-01-08 14:10:00,93.55,93.57,93.21,93.42,30059.0,83.6347,83.6526,83.3307,83.5184,30059.0
2016-01-08 14:20:00,93.41,93.43,93.12,93.17,22747.0,83.5095,83.5274,83.2502,83.2949,22747.0
2016-01-08 14:30:00,93.14,93.34,93.07,93.17,22944.0,83.2681,83.4469,83.2055,83.2949,22944.0
2016-01-08 14:40:00,93.15,93.34,93.12,93.27,34974.0,83.2771,83.4469,83.2502,83.3843,34974.0
2016-01-08 14:50:00,93.27,93.3,92.91,92.97,25950.0,83.3843,83.4112,83.0625,83.1161,25950.0
2016-01-08 15:00:00,92.95,92.99,92.78,92.83,27386.0,83.0983,83.134,82.9463,82.991,27386.0
2016-01-08 15:10:00,92.81,92.88,92.61,92.61,23990.0,82.9731,83.0357,82.7943,82.7943,23990.0
2016-01-08 15:20:00,92.59,92.63,92.34,92.39,32884.0,82.7764,82.8122,82.5529,82.5976,32884.0
2016-01-08 15:30:00,92.42,92.42,92.07,92.17,92444.0,82.6244,82.6244,82.3115,82.4009,92444.0
2016-01-08 15:40:00,92.16,92.22,91.65,91.65,145117.0,82.392,82.4456,81.9361,81.9361,145117.0
2016-01-08 15:50:00,91.65,91.83,91.42,91.77,328926.0,81.9361,82.097,81.7304,82.0433,328926.0
2016-01-11 09:30:00,92.55,93.48,92.53,92.93,60221.0,82.7407,83.5721,82.7228,83.0804,60221.0
2016-01-11 09:40:00,92.88,93.0,92.68,92.71,81982.0,83.0357,83.143,82.8569,82.8837,81982.0
2016-01-11 09:50:00,92.68,92.68,92.04,92.15,35698.0,82.8569,82.8569,82.2847,82.3831,35698.0
2016-01-11 10:00:00,92.1,93.09,91.97,93.07,59827.0,82.3384,83.2234,82.2221,83.2055,59827.0
2016-01-11 10:10:00,93.11,93.41,92.93,93.11,99882.0,83.2413,83.5095,83.0804,83.2413,99882.0
2016-01-11 10:20:00,93.16,93.83,93.1,93.71,67578.0,83.286,83.885,83.2324,83.7777,67578.0
2016-01-11 10:30:00,93.73,94.32,93.55,94.19,36206.0,83.7956,84.3231,83.6347,84.2068,36206.0
2016-01-11 10:40:00,94.18,94.34,93.9,93.9,22682.0,84.1979,84.3409,83.9476,83.9476,22682.0
2016-01-11 10:50:00,93.97,93.99,93.59,93.77,125709.0,84.0102,84.028,83.6704,83.8314,125709.0
2016-01-11 11:00:00,93.77,93.77,93.24,93.32,56215.0,83.8314,83.8314,83.3575,83.429,56215.0
2016-01-11 11:10:00,93.35,93.63,93.18,93.59,51556.0,83.4559,83.7062,83.3039,83.6704,51556.0
2016-01-11 11:20:00,93.5,93.65,93.28,93.6,60831.0,83.59,83.7241,83.3933,83.6794,60831.0
2016-01-11 11:30:00,93.57,93.77,93.28,93.77,25352.0,83.6526,83.8314,83.3933,83.8314,25352.0
2016-01-11 11:40:00,93.83,94.37,93.83,94.37,23437.0,83.885,84.3678,83.885,84.3678,23437.0
2016-01-11 11:50:00,94.37,94.54,94.18,94.29,27551.0,84.3678,84.5197,84.1979,84.2962,27551.0
2016-01-11 12:00:00,94.26,94.29,94.14,94.15,13514.0,84.2694,84.2962,84.1621,84.1711,13514.0
2016-01-11 12:10:00,94.19,94.33,93.73,93.73,18803.0,84.2068,84.332,83.7956,83.7956,18803.0
2016-01-11 12:20:00,93.76,93.78,93.54,93.63,12250.0,83.8224,83.8403,83.6257,83.7062,12250.0
2016-01-11 12:30:00,93.61,94.03,93.61,93.84,20145.0,83.6883,84.0638,83.6883,83.8939,20145.0
2016-01-11 12:40:00,93.78,93.94,93.63,93.86,10506.0,83.8403,83.9833,83.7062,83.9118,10506.0
2016-01-11 12:50:00,93.86,93.9,93.57,93.61,10971.0,83.9118,83.9476,83.6526,83.6883,10971.0
2016-01-11 13:00:00,93.68,93.76,93.47,93.57,12062.0,83.7509,83.8224,83.5631,83.6526,12062.0
2016-01-11 13:10:00,93.52,93.55,93.14,93.3,15025.0,83.6078,83.6347,83.2681,83.4112,15025.0
2016-01-11 13:20:00,93.3,93.38,93.11,93.22,10369.0,83.4112,83.4827,83.2413,83.3396,10369.0
2016-01-11 13:30:00,93.2,93.33,92.7,92.79,24052.0,83.3218,83.438,82.8748,82.9552,24052.0
2016-01-11 13:40:00,92.78,92.8,92.05,92.05,35255.0,82.9463,82.9642,82.2937,82.2937,35255.0
2016-01-11 13:50:00,92.04,92.15,91.9,91.96,45692.0,82.2847,82.3831,82.1596,82.2132,45692.0
2016-01-11 14:00:00,91.97,92.63,91.9,92.63,73412.0,82.2221,82.8122,82.1596,82.8122,73412.0
2016-01-11 14:10:00,92.69,92.92,92.54,92.63,60281.0,82.8658,83.0714,82.7317,82.8122,60281.0
2016-01-11 14:20:00,92.59,93.07,92.5,92.95,34893.0,82.7764,83.2055,82.696,83.0983,34893.0
2016-01-11 14:30:00,92.94,92.94,92.68,92.87,20723.0,83.0893,83.0893,82.8569,83.0267,20723.0
2016-01-11 14:40:00,92.89,93.11,92.83,92.97,37256.0,83.0446,83.2413,82.991,83.1161,37256.0
2016-01-11 14:50:00,92.97,93.03,92.76,92.9,36952.0,83.1161,83.1698,82.9284,83.0536,36952.0
2016-01-11 15:00:00,92.93,92.98,92.45,92.61,43551.0,83.0804,83.1251,82.6513,82.7943,43551.0
2016-01-11 15:10:00,92.6,92.66,92.29,92.52,31495.0,82.7854,82.839,82.5082,82.7138,31495.0
2016-01-11 15:20:00,92.5,93.5,92.5,93.41,56498.0,82.696,83.59,82.696,83.5095,56498.0
2016-01-11 15:30:00,93.43,93.91,93.42,93.78,52821.0,83.5274,83.9565,83.5184,83.8403,52821.0
2016-01-11 15:40:00,93.77,94.02,93.55,93.67,80970.0,83.8314,84.0549,83.6347,83.742,80970.0
2016-01-11 15:50:00,93.7,93.89,93.58,93.59,161120.0,83.7688,83.9386,83.6615,83.6704,161120.0
2016-01-12 09:30:00,94.5,95.15,94.11,95.05,56792.0,84.484,85.0651,84.1353,84.9757,56792.0
2016-01-12 09:40:00,95.05,95.54,95.05,95.38,29350.0,84.9757,85.4138,84.9757,85.2707,29350.0
2016-01-12 09:50:00,95.42,95.65,95.14,95.45,77807.0,85.3065,85.5121,85.0561,85.3333,77807.0
2016-01-12 10:00:00,95.4,95.65,95.06,95.11,40592.0,85.2886,85.5121,84.9846,85.0293,40592.0
2016-01-12 10:10:00,95.1,95.19,94.75,95.11,48659.0,85.0204,85.1008,84.7075,85.0293,48659.0
2016-01-12 10:20:00,95.14,95.17,94.79,95.06,39095.0,85.0561,85.083,84.7432,84.9846,39095.0
2016-01-12 10:30:00,94.99,95.31,94.84,94.89,41823.0,84.922,85.2081,84.7879,84.8326,41823.0
2016-01-12 10:40:00,94.89,94.98,94.63,94.68,19538.0,84.8326,84.9131,84.6002,84.6449,19538.0
2016-01-12 10:50:00,94.68,95.0,94.64,94.95,18886.0,84.6449,84.931,84.6091,84.8863,18886.0
2016-01-12 11:00:00,94.94,95.04,94.5,94.51,53829.0,84.8773,84.9667,84.484,84.4929,53829.0
2016-01-12 11:10:00,94.49,94.54,94.17,94.2,48359.0,84.475,84.5197,84.189,84.2158,48359.0
2016-01-12 11:20:00,94.22,94.25,93.79,93.82,66246.0,84.2337,84.2605,83.8492,83.8761,66246.0
2016-01-12 11:30:00,93.81,93.84,93.27,93.27,47476.0,83.8671,83.8939,83.3843,83.3843,47476.0
2016-01-12 11:40:00,93.29,93.61,93.29,93.61,17996.0,83.4022,83.6883,83.4022,83.6883,17996.0
2016-01-12 11:50:00,93.62,93.97,93.6,93.87,81858.0,83.6973,84.0102,83.6794,83.9208,81858.0
2016-01-12 12:00:00,93.83,94.06,93.8,93.91,10990.0,83.885,84.0906,83.8582,83.9565,10990.0
2016-01-12 12:10:00,93.9,93.96,93.73,93.75,26936.0,83.9476,84.0012,83.7956,83.8135,26936.0
2016-01-12 12:20:00,93.78,94.03,93.68,93.9,20219.0,83.8403,84.0638,83.7509,83.9476,20219.0
2016-01-12 12:30:00,93.86,93.91,93.67,93.86,16274.0,83.9118,83.9565,83.742,83.9118,16274.0
2016-01-12 12:40:00,93.81,93.96,93.66,93.88,11832.0,83.8671,84.0012,83.733,83.9297,11832.0
2016-01-12 12:50:00,93.91,93.99,93.74,93.77,22807.0,83.9565,84.028,83.8045,83.8314,22807.0
2016-01-12 13:00:00,93.83,94.1,93.83,94.0,20785.0,83.885,84.1264,83.885,84.037,20785.0
2016-01-12 13:10:00,93.99,94.34,93.9,94.16,21398.0,84.028,84.3409,83.9476,84.18,21398.0
2016-01-12 13:20:00,94.13,94.13,93.74,93.79,16721.0,84.1532,84.1532,83.8045,83.8492,16721.0
2016-01-12 13:30:00,93.78,94.03,93.72,93.83,18094.0,83.8403,84.0638,83.7867,83.885,18094.0
2016-01-12 13:40:00,93.82,94.13,93.81,93.98,29416.0,83.8761,84.1532,83.8671,84.0191,29416.0
2016-01-12 13:50:00,93.98,94.21,93.71,93.74,41556.0,84.0191,84.2247,83.7777,83.8045,41556.0
2016-01-12 14:00:00,93.75,93.77,93.11,93.2,34061.0,83.8135,83.8314,83.2413,83.3218,34061.0
2016-01-12 14:10:00,93.18,93.27,92.98,93.06,38870.0,83.3039,83.3843,83.1251,83.1966,38870.0
2016-01-12 14:20:00,93.04,93.59,92.98,93.5,28443.0,83.1787,83.6704,83.1251,83.59,28443.0
2016-01-12 14:30:00,93.5,93.79,93.44,93.76,25434.0,83.59,83.8492,83.5363,83.8224,25434.0
2016-01-12 14:40:00,93.78,93.79,93.49,93.65,28819.0,83.8403,83.8492,83.581,83.7241,28819.0
2016-01-12 14:50:00,93.64,93.93,93.6,93.85,25762.0,83.7151,83.9744,83.6794,83.9029,25762.0
2016-01-12 15:00:00,93.85,93.9,93.46,93.47,44628.0,83.9029,83.9476,83.5542,83.5631,44628.0
2016-01-12 15:10:00,93.49,93.9,93.39,93.83,37544.0,83.581,83.9476,83.4916,83.885,37544.0
2016-01-12 15:20:00,93.84,93.98,93.74,93.81,35168.0,83.8939,84.0191,83.8045,83.8671,35168.0
2016-01-12 15:30:00,93.84,94.05,93.72,93.84,50741.0,83.8939,84.0817,83.7867,83.8939,50741.0
2016-01-12 15:40:00,93.85,94.29,93.79,94.23,79033.0,83.9029,84.2962,83.8492,84.2426,79033.0
2016-01-12 15:50:00,94.23,94.26,94.0,94.03,159295.0,84.2426,84.2694,84.037,84.0638,159295.0
2016-01-13 09:30:00,94.05,94.56,93.49,94.39,81631.0,84.0817,84.5376,83.581,84.3856,81631.0
2016-01-13 09:40:00,94.29,94.38,93.9,94.26,51359.0,84.2962,84.3767,83.9476,84.2694,51359.0
2016-01-13 09:50:00,94.2,94.2,93.93,94.02,42287.0,84.2158,84.2158,83.9744,84.0549,42287.0
2016-01-13 10:00:00,94.04,94.07,93.7,93.86,58531.0,84.0727,84.0996,83.7688,83.9118,58531.0
2016-01-13 10:10:00,93.81,94.0,93.71,93.71,89601.0,83.8671,84.037,83.7777,83.7777,89601.0
2016-01-13 10:20:00,93.74,93.86,93.6,93.79,40153.0,83.8045,83.9118,83.6794,83.8492,40153.0
2016-01-13 10:30:00,93.77,93.82,93.46,93.47,58200.0,83.8314,83.8761,83.5542,83.5631,58200.0
2016-01-13 10:40:00,93.47,94.05,93.41,93.97,59447.0,83.5631,84.0817,83.5095,84.0102,59447.0
2016-01-13 10:50:00,94.0,94.07,93.95,94.01,42307.0,84.037,84.0996,83.9923,84.0459,42307.0
2016-01-13 11:00:00,94.0,94.04,93.76,93.89,30742.0,84.037,84.0727,83.8224,83.9386,30742.0
2016-01-13 11:10:00,93.92,94.31,93.9,94.29,37591.0,83.9655,84.3141,83.9476,84.2962,37591.0
2016-01-13 11:20:00,94.29,94.3,94.03,94.17,20583.0,84.2962,84.3052,84.0638,84.189,20583.0
2016-01-13 11:30:00,94.16,94.38,94.16,94.3,24723.0,84.18,84.3767,84.18,84.3052,24723.0
2016-01-13 11:40:00,94.31,94.4,94.07,94.08,40077.0,84.3141,84.3946,84.0996,84.1085,40077.0
2016-01-13 11:50:00,94.1,94.13,93.4,93.41,22516.0,84.1264,84.1532,83.5006,83.5095,22516.0
2016-01-13 12:00:00,93.42,93.51,93.31,93.37,52070.0,83.5184,83.5989,83.4201,83.4737,52070.0
2016-01-13 12:10:00,93.39,93.61,93.3,93.45,55295.0,83.4916,83.6883,83.4112,83.5453,55295.0
2016-01-13 12:20:00,93.42,93.58,93.37,93.44,61151.0,83.5184,83.6615,83.4737,83.5363,61151.0
2016-01-13 12:30:00,93.4,93.46,93.28,93.4,77241.0,83.5006,83.5542,83.3933,83.5006,77241.0
2016-01-13 12:40:00,93.39,93.39,92.81,92.81,66778.0,83.4916,83.4916,82.9731,82.9731,66778.0
2016-01-13 12:50:00,92.81,92.81,92.32,92.34,30580.0,82.9731,82.9731,82.535,82.5529,30580.0
2016-01-13 13:00:00,92.34,92.54,92.31,92.49,48093.0,82.5529,82.7317,82.5261,82.687,48093.0
2016-01-13 13:10:00,92.46,92.61,92.24,92.35,85423.0,82.6602,82.7943,82.4635,82.5619,85423.0
2016-01-13 13:20:00,92.35,92.36,92.07,92.09,104613.0,82.5619,82.5708,82.3115,82.3294,104613.0
2016-01-13 13:30:00,92.11,92.15,91.4,91.42,50554.0,82.3473,82.3831,81.7125,81.7304,50554.0
2016-01-13 13:40:00,91.41,91.46,90.57,90.61,100215.0,81.7215,81.7662,80.9705,81.0063,100215.0
2016-01-13 13:50:00,90.62,90.75,90.45,90.53,108646.0,81.0152,81.1314,80.8632,80.9348,108646.0
2016-01-13 14:00:00,90.51,90.51,89.77,89.97,120734.0,80.9169,80.9169,80.2553,80.4341,120734.0
2016-01-13 14:10:00,89.98,90.44,89.82,90.01,63693.0,80.4431,80.8543,80.3,80.4699,63693.0
2016-01-13 14:20:00,90.02,90.17,89.76,89.84,50623.0,80.4788,80.6129,80.2464,80.3179,50623.0
2016-01-13 14:30:00,89.84,89.86,89.15,89.56,98555.0,80.3179,80.3358,79.701,80.0676,98555.0
2016-01-13 14:40:00,89.54,89.56,88.9,89.37,70162.0,80.0497,80.0676,79.4775,79.8977,70162.0
2016-01-13 14:50:00,89.38,89.76,89.34,89.58,55917.0,79.9066,80.2464,79.8709,80.0854,55917.0
2016-01-13 15:00:00,89.58,89.74,89.4,89.48,88607.0,80.0854,80.2285,79.9245,79.996,88607.0
2016-01-13 15:10:00,89.5,89.79,89.24,89.7,139052.0,80.0139,80.2732,79.7815,80.1927,139052.0
2016-01-13 15:20:00,89.7,89.79,89.35,89.62,91246.0,80.1927,80.2732,79.8798,80.1212,91246.0
2016-01-13 15:30:00,89.6,89.75,89.23,89.46,125135.0,80.1033,80.2374,79.7725,79.9782,125135.0
2016-01-13 15:40:00,89.46,89.65,89.1,89.12,204397.0,79.9782,80.148,79.6563,79.6742,204397.0
2016-01-13 15:50:00,89.08,89.22,88.92,89.04,376612.0,79.6384,79.7636,79.4954,79.6027,376612.0
2016-01-14 09:30:00,88.87,88.99,87.26,87.4,194027.0,79.4507,79.558,78.0113,78.1365,194027.0
2016-01-14 09:40:00,87.38,87.46,86.72,87.08,209110.0,78.1186,78.1901,77.5286,77.8504,209110.0
2016-01-14 09:50:00,87.11,87.12,85.9,85.95,131328.0,77.8772,77.8862,76.7955,76.8402,131328.0
2016-01-14 10:00:00,85.95,86.16,85.5,86.01,272890.0,76.8402,77.0279,76.4379,76.8938,272890.0
2016-01-14 10:10:00,86.04,86.65,85.92,86.65,153401.0,76.9207,77.466,76.8134,77.466,153401.0
2016-01-14 10:20:00,86.64,87.29,86.43,87.29,165496.0,77.4571,78.0382,77.2693,78.0382,165496.0
2016-01-14 10:30:00,87.22,88.64,87.04,88.33,136270.0,77.9756,79.2451,77.8147,78.9679,136270.0
2016-01-14 10:40:00,88.42,88.5,87.6,88.06,61996.0,79.0484,79.1199,78.3153,78.7266,61996.0
2016-01-14 10:50:00,88.09,88.24,87.53,87.58,79663.0,78.7534,78.8875,78.2527,78.2974,79663.0
2016-01-14 11:00:00,87.62,87.86,87.29,87.54,70002.0,78.3332,78.5478,78.0382,78.2617,70002.0
2016-01-14 11:10:00,87.55,88.05,87.53,87.59,107836.0,78.2706,78.7176,78.2527,78.3064,107836.0
2016-01-14 11:20:00,87.6,87.61,86.56,86.62,111922.0,78.3153,78.3242,77.3855,77.4392,111922.0
2016-01-14 11:30:00,86.59,86.68,86.2,86.39,113023.0,77.4124,77.4928,77.0637,77.2336,113023.0
2016-01-14 11:40:00,86.35,86.92,86.35,86.56,74256.0,77.1978,77.7074,77.1978,77.3855,74256.0
2016-01-14 11:50:00,86.55,86.86,86.33,86.72,71021.0,77.3766,77.6537,77.1799,77.5286,71021.0
2016-01-14 12:00:00,86.74,87.39,86.74,87.06,114032.0,77.5465,78.1276,77.5465,77.8325,114032.0
2016-01-14 12:10:00,87.04,87.42,86.9,87.33,34966.0,77.8147,78.1544,77.6895,78.0739,34966.0
2016-01-14 12:20:00,87.35,87.58,87.03,87.43,60515.0,78.0918,78.2974,77.8057,78.1633,60515.0
2016-01-14 12:30:00,87.44,87.61,87.2,87.58,55529.0,78.1723,78.3242,77.9577,78.2974,55529.0
2016-01-14 12:40:00,87.62,87.91,87.37,87.54,102645.0,78.3332,78.5925,78.1097,78.2617,102645.0
2016-01-14 12:50:00,87.48,87.64,87.35,87.4,41207.0,78.208,78.3511,78.0918,78.1365,41207.0
2016-01-14 13:00:00,87.34,87.64,87.26,87.64,48173.0,78.0829,78.3511,78.0113,78.3511,48173.0
2016-01-14 13:10:00,87.67,87.92,87.57,87.92,38157.0,78.3779,78.6014,78.2885,78.6014,38157.0
2016-01-14 13:20:00,87.92,88.07,87.83,88.05,53317.0,78.6014,78.7355,78.5209,78.7176,53317.0
2016-01-14 13:30:00,88.11,88.68,88.11,88.33,73449.0,78.7713,79.2808,78.7713,78.9679,73449.0
2016-01-14 13:40:00,88.42,88.47,88.2,88.28,50444.0,79.0484,79.0931,78.8517,78.9232,50444.0
2016-01-14 13:50:00,88.27,88.74,88.19,88.73,52602.0,78.9143,79.3345,78.8428,79.3255,52602.0
2016-01-14 14:00:00,88.77,88.93,88.57,88.65,45019.0,79.3613,79.5043,79.1825,79.254,45019.0
2016-01-14 14:10:00,88.67,88.67,88.01,88.09,87897.0,79.2719,79.2719,78.6819,78.7534,87897.0
2016-01-14 14:20:00,88.06,88.2,87.83,88.03,48320.0,78.7266,78.8517,78.5209,78.6997,48320.0
2016-01-14 14:30:00,88.12,88.44,87.86,87.86,61433.0,78.7802,79.0663,78.5478,78.5478,61433.0
2016-01-14 14:40:00,87.85,88.22,87.69,88.01,57201.0,78.5388,78.8696,78.3958,78.6819,57201.0
2016-01-14 14:50:00,88.04,88.33,87.99,88.2,41463.0,78.7087,78.9679,78.664,78.8517,41463.0
2016-01-14 15:00:00,88.18,88.74,88.15,88.58,49271.0,78.8338,79.3345,78.807,79.1914,49271.0
2016-01-14 15:10:00,88.58,88.88,88.56,88.8,55182.0,79.1914,79.4596,79.1736,79.3881,55182.0
2016-01-14 15:20:00,88.79,88.79,88.48,88.5,66907.0,79.3792,79.3792,79.102,79.1199,66907.0
2016-01-14 15:30:00,88.5,88.53,88.09,88.16,104060.0,79.1199,79.1467,78.7534,78.816,104060.0
2016-01-14 15:40:00,88.15,88.38,88.04,88.24,153753.0,78.807,79.0126,78.7087,78.8875,153753.0
2016-01-14 15:50:00,88.24,88.34,87.81,87.89,279711.0,78.8875,78.9769,78.5031,78.5746,279711.0
2016-01-15 09:30:00,84.86,84.95,83.79,84.81,316110.0,75.8657,75.9462,74.9091,75.821,316110.0
2016-01-15 09:40:00,84.87,85.89,84.55,85.7,224053.0,75.8747,76.7866,75.5886,76.6167,224053.0
2016-01-15 09:50:00,85.7,86.02,85.1,85.1,93303.0,76.6167,76.9028,76.0803,76.0803,93303.0
2016-01-15 10:00:00,85.05,85.42,84.57,85.37,106707.0,76.0356,76.3664,75.6065,76.3217,106707.0
2016-01-15 10:10:00,85.41,85.43,84.8,85.14,82358.0,76.3574,76.3753,75.8121,76.116,82358.0
2016-01-15 10:20:00,85.18,85.53,84.59,84.59,68766.0,76.1518,76.4647,75.6243,75.6243,68766.0
2016-01-15 10:30:00,84.58,85.2,84.55,85.08,75704.0,75.6154,76.1697,75.5886,76.0624,75704.0
2016-01-15 10:40:00,85.07,85.22,84.4,84.51,67663.0,76.0535,76.1876,75.4545,75.5528,67663.0
2016-01-15 10:50:00,84.51,84.92,84.21,84.3,70187.0,75.5528,75.9194,75.2846,75.3651,70187.0
2016-01-15 11:00:00,84.34,84.47,83.79,83.94,136505.0,75.4008,75.5171,74.9091,75.0432,136505.0
2016-01-15 11:10:00,83.97,83.98,83.13,83.13,113022.0,75.0701,75.079,74.3191,74.3191,113022.0
2016-01-15 11:20:00,83.18,83.68,83.0,83.31,71955.0,74.3638,74.8108,74.2029,74.48,71955.0
2016-01-15 11:30:00,83.28,84.05,83.2,83.54,102787.0,74.4532,75.1416,74.3817,74.6856,102787.0
2016-01-15 11:40:00,83.52,83.68,83.28,83.38,29729.0,74.6677,74.8108,74.4532,74.5426,29729.0
2016-01-15 11:50:00,83.37,83.43,82.84,83.11,39800.0,74.5336,74.5873,74.0598,74.3012,39800.0
2016-01-15 12:00:00,83.08,83.14,82.8,83.1,33279.0,74.2744,74.328,74.0241,74.2923,33279.0
2016-01-15 12:10:00,83.1,83.32,82.9,83.02,63280.0,74.2923,74.4889,74.1135,74.2207,63280.0
2016-01-15 12:20:00,83.01,83.11,82.69,83.0,111702.0,74.2118,74.3012,73.9257,74.2029,111702.0
2016-01-15 12:30:00,83.0,83.09,82.77,82.92,89303.0,74.2029,74.2833,73.9972,74.1313,89303.0
2016-01-15 12:40:00,82.89,83.26,82.61,83.0,46385.0,74.1045,74.4353,73.8542,74.2029,46385.0
2016-01-15 12:50:00,83.0,83.15,82.94,82.99,49397.0,74.2029,74.337,74.1492,74.1939,49397.0
2016-01-15 13:00:00,82.99,83.09,82.69,82.7,57218.0,74.1939,74.2833,73.9257,73.9347,57218.0
2016-01-15 13:10:00,82.75,83.42,82.72,83.35,50494.0,73.9794,74.5783,73.9525,74.5158,50494.0
2016-01-15 13:20:00,83.4,83.45,83.02,83.07,25534.0,74.5605,74.6052,74.2207,74.2654,25534.0
2016-01-15 13:30:00,83.06,83.39,83.03,83.24,45488.0,74.2565,74.5515,74.2297,74.4174,45488.0
2016-01-15 13:40:00,83.28,83.76,83.23,83.59,73360.0,74.4532,74.8823,74.4085,74.7303,73360.0
2016-01-15 13:50:00,83.59,83.9,83.54,83.69,83343.0,74.7303,75.0075,74.6856,74.8197,83343.0
2016-01-15 14:00:00,83.71,83.81,83.28,83.49,37276.0,74.8376,74.927,74.4532,74.6409,37276.0
2016-01-15 14:10:00,83.52,83.81,83.31,83.37,65497.0,74.6677,74.927,74.48,74.5336,65497.0
2016-01-15 14:20:00,83.37,83.4,83.08,83.11,48480.0,74.5336,74.5605,74.2744,74.3012,48480.0
2016-01-15 14:30:00,83.11,83.29,82.91,83.14,49847.0,74.3012,74.4621,74.1224,74.328,49847.0
2016-01-15 14:40:00,83.15,83.55,83.15,83.52,29434.0,74.337,74.6946,74.337,74.6677,29434.0
2016-01-15 14:50:00,83.47,84.15,83.39,84.06,76638.0,74.623,75.231,74.5515,75.1505,76638.0
2016-01-15 15:00:00,84.05,84.08,83.68,83.69,56466.0,75.1416,75.1684,74.8108,74.8197,56466.0
2016-01-15 15:10:00,83.67,83.69,82.95,83.05,67568.0,74.8018,74.8197,74.1582,74.2476,67568.0
2016-01-15 15:20:00,83.04,83.51,83.0,83.29,70990.0,74.2386,74.6588,74.2029,74.4621,70990.0
2016-01-15 15:30:00,83.3,83.34,83.0,83.03,89658.0,74.4711,74.5068,74.2029,74.2297,89658.0
2016-01-15 15:40:00,83.04,83.19,82.91,83.02,205634.0,74.2386,74.3727,74.1224,74.2207,205634.0
2016-01-15 15:50:00,83.01,83.05,82.78,82.92,284053.0,74.2118,74.2476,74.0062,74.1313,284053.0
2016-01-19 09:30:00,84.86,85.13,84.22,84.45,396120.0,75.8657,76.1071,75.2936,75.4992,396120.0
2016-01-19 09:40:00,84.43,85.4,84.43,84.76,404802.0,75.4813,76.3485,75.4813,75.7763,404802.0
2016-01-19 09:50:00,84.79,84.97,84.14,84.5,241490.0,75.8031,75.9641,75.222,75.5439,241490.0
2016-01-19 10:00:00,84.47,84.48,83.91,83.94,82772.0,75.5171,75.526,75.0164,75.0432,82772.0
2016-01-19 10:10:00,83.98,84.38,83.91,84.07,130726.0,75.079,75.4366,75.0164,75.1595,130726.0
2016-01-19 10:20:00,84.07,84.62,84.03,84.48,178274.0,75.1595,75.6512,75.1237,75.526,178274.0
2016-01-19 10:30:00,84.48,84.52,83.85,83.92,71422.0,75.526,75.5618,74.9628,75.0254,71422.0
2016-01-19 10:40:00,83.94,84.31,83.93,84.14,49709.0,75.0432,75.374,75.0343,75.222,49709.0
2016-01-19 10:50:00,84.19,84.38,83.7,83.77,40020.0,75.2667,75.4366,74.8287,74.8912,40020.0
2016-01-19 11:00:00,83.74,83.93,83.35,83.44,71722.0,74.8644,75.0343,74.5158,74.5962,71722.0
2016-01-19 11:10:00,83.44,83.58,83.22,83.28,54288.0,74.5962,74.7214,74.3995,74.4532,54288.0
2016-01-19 11:20:00,83.25,83.51,82.84,83.42,62855.0,74.4264,74.6588,74.0598,74.5783,62855.0
2016-01-19 11:30:00,83.53,83.79,83.5,83.75,58448.0,74.6767,74.9091,74.6499,74.8734,58448.0
2016-01-19 11:40:00,83.74,83.92,83.59,83.63,46788.0,74.8644,75.0254,74.7303,74.7661,46788.0
2016-01-19 11:50:00,83.63,83.81,83.34,83.34,31089.0,74.7661,74.927,74.5068,74.5068,31089.0
2016-01-19 12:00:00,83.31,83.42,83.0,83.0,41403.0,74.48,74.5783,74.2029,74.2029,41403.0
2016-01-19 12:10:00,83.04,83.45,82.9,83.13,40472.0,74.2386,74.6052,74.1135,74.3191,40472.0
2016-01-19 12:20:00,83.11,83.26,82.85,83.26,37009.0,74.3012,74.4353,74.0688,74.4353,37009.0
2016-01-19 12:30:00,83.28,83.45,83.08,83.12,25029.0,74.4532,74.6052,74.2744,74.3101,25029.0
2016-01-19 12:40:00,83.14,83.17,82.45,82.5,136083.0,74.328,74.3548,73.7112,73.7559,136083.0
2016-01-19 12:50:00,82.5,82.84,82.41,82.58,44169.0,73.7559,74.0598,73.6754,73.8274,44169.0
2016-01-19 13:00:00,82.58,83.01,82.57,82.97,57951.0,73.8274,74.2118,73.8184,74.176,57951.0
2016-01-19 13:10:00,82.92,82.93,82.67,82.92,20180.0,74.1313,74.1403,73.9078,74.1313,20180.0
2016-01-19 13:20:00,82.96,83.04,82.6,82.68,38296.0,74.1671,74.2386,73.8453,73.9168,38296.0
2016-01-19 13:30:00,82.66,82.71,82.35,82.65,27547.0,73.8989,73.9436,73.6218,73.89,27547.0
2016-01-19 13:40:00,82.69,82.69,82.17,82.37,48715.0,73.9257,73.9257,73.4608,73.6396,48715.0
2016-01-19 13:50:00,82.39,82.51,82.15,82.44,35482.0,73.6575,73.7648,73.443,73.7022,35482.0
2016-01-19 14:00:00,82.4,82.41,81.63,81.66,45022.0,73.6665,73.6754,72.9781,73.0049,45022.0
2016-01-19 14:10:00,81.64,81.88,81.28,81.32,140772.0,72.987,73.2016,72.6652,72.7009,140772.0
2016-01-19 14:20:00,81.3,81.3,80.6,81.22,134308.0,72.683,72.683,72.0572,72.6115,134308.0
2016-01-19 14:30:00,81.19,81.3,80.83,80.9,97319.0,72.5847,72.683,72.2629,72.3254,97319.0
2016-01-19 14:40:00,80.9,81.0,80.09,80.22,132127.0,72.3254,72.4148,71.6013,71.7175,132127.0
2016-01-19 14:50:00,80.18,80.69,80.11,80.58,89565.0,71.6818,72.1377,71.6192,72.0394,89565.0
2016-01-19 15:00:00,80.55,80.95,80.44,80.82,88960.0,72.0125,72.3701,71.9142,72.2539,88960.0
2016-01-19 15:10:00,80.8,80.9,80.6,80.65,104610.0,72.236,72.3254,72.0572,72.1019,104610.0
2016-01-19 15:20:00,80.66,81.3,80.52,81.2,107643.0,72.1109,72.683,71.9857,72.5936,107643.0
2016-01-19 15:30:00,81.2,81.52,81.07,81.23,141064.0,72.5936,72.8797,72.4774,72.6205,141064.0
2016-01-19 15:40:00,81.23,81.65,81.09,81.61,149698.0,72.6205,72.9959,72.4953,72.9602,149698.0
2016-01-19 15:50:00,81.62,81.64,81.06,81.09,345435.0,72.9691,72.987,72.4685,72.4953,345435.0
2016-01-20 09:30:00,80.25,80.25,77.77,78.05,269129.0,71.7443,71.7443,69.5272,69.7775,269129.0
2016-01-20 09:40:00,77.96,78.04,76.59,78.01,393321.0,69.697,69.7686,68.4723,69.7417,393321.0
2016-01-20 09:50:00,78.0,78.43,77.28,77.62,304332.0,69.7328,70.1172,69.0891,69.3931,304332.0
2016-01-20 10:00:00,77.69,78.44,77.54,78.3,147541.0,69.4557,70.1262,69.3216,70.001,147541.0
2016-01-20 10:10:00,78.33,78.33,77.58,77.92,194158.0,70.0278,70.0278,69.3573,69.6613,194158.0
2016-01-20 10:20:00,77.92,78.03,77.04,77.31,140507.0,69.6613,69.7596,68.8746,69.1159,140507.0
2016-01-20 10:30:00,77.27,77.44,76.96,76.99,128491.0,69.0802,69.2322,68.803,68.8299,128491.0
2016-01-20 10:40:00,76.98,77.04,76.32,76.34,142661.0,68.8209,68.8746,68.2309,68.2488,142661.0
2016-01-20 10:50:00,76.31,76.62,76.2,76.2,146215.0,68.2219,68.4991,68.1236,68.1236,146215.0
2016-01-20 11:00:00,76.23,77.02,76.23,76.81,130694.0,68.1504,68.8567,68.1504,68.6689,130694.0
2016-01-20 11:10:00,76.81,77.85,76.81,77.77,129508.0,68.6689,69.5987,68.6689,69.5272,129508.0
2016-01-20 11:20:00,77.8,78.32,77.61,78.12,203916.0,69.554,70.0189,69.3841,69.8401,203916.0
2016-01-20 11:30:00,78.12,79.55,78.12,78.55,151966.0,69.8401,71.1185,69.8401,70.2245,151966.0
2016-01-20 11:40:00,78.55,78.96,78.44,78.7,75347.0,70.2245,70.5911,70.1262,70.3586,75347.0
2016-01-20 11:50:00,78.73,79.17,78.69,79.06,64669.0,70.3854,70.7788,70.3497,70.6805,64669.0
2016-01-20 12:00:00,79.07,79.41,78.75,78.91,96507.0,70.6894,70.9934,70.4033,70.5464,96507.0
2016-01-20 12:10:00,78.87,79.04,78.49,78.81,72165.0,70.5106,70.6626,70.1709,70.457,72165.0
2016-01-20 12:20:00,78.78,78.86,78.03,78.14,43139.0,70.4301,70.5017,69.7596,69.858,43139.0
2016-01-20 12:30:00,78.18,78.42,77.96,78.12,48486.0,69.8937,70.1083,69.697,69.8401,48486.0
2016-01-20 12:40:00,78.1,78.26,77.77,78.02,37472.0,69.8222,69.9653,69.5272,69.7507,37472.0
2016-01-20 12:50:00,77.99,79.46,77.9,79.34,46713.0,69.7239,71.0381,69.6434,70.9308,46713.0
2016-01-20 13:00:00,79.45,80.61,79.24,79.7,178192.0,71.0291,72.0662,70.8414,71.2526,178192.0
2016-01-20 13:10:00,79.66,79.7,78.88,78.99,68000.0,71.2169,71.2526,70.5195,70.6179,68000.0
2016-01-20 13:20:00,79.05,80.33,78.93,80.14,72479.0,70.6715,71.8159,70.5642,71.646,72479.0
2016-01-20 13:30:00,80.06,80.7,79.96,80.56,97972.0,71.5745,72.1466,71.4851,72.0215,97972.0
2016-01-20 13:40:00,80.57,81.48,80.53,81.4,108434.0,72.0304,72.844,71.9947,72.7724,108434.0
2016-01-20 13:50:00,81.39,81.79,80.91,80.99,107476.0,72.7635,73.1211,72.3344,72.4059,107476.0
2016-01-20 14:00:00,80.98,81.12,80.73,81.07,70155.0,72.397,72.5221,72.1735,72.4774,70155.0
2016-01-20 14:10:00,81.09,81.71,81.05,81.7,67737.0,72.4953,73.0496,72.4595,73.0406,67737.0
2016-01-20 14:20:00,81.73,81.93,80.99,81.01,91412.0,73.0675,73.2463,72.4059,72.4238,91412.0
2016-01-20 14:30:00,81.06,81.23,80.68,81.19,50115.0,72.4685,72.6205,72.1288,72.5847,50115.0
2016-01-20 14:40:00,81.18,81.42,80.88,80.95,66845.0,72.5758,72.7903,72.3076,72.3701,66845.0
2016-01-20 14:50:00,80.98,81.88,80.81,81.58,146224.0,72.397,73.2016,72.245,72.9334,146224.0
2016-01-20 15:00:00,81.62,82.23,81.33,81.91,109685.0,72.9691,73.5145,72.7099,73.2284,109685.0
2016-01-20 15:10:00,81.92,83.42,81.89,83.29,137516.0,73.2373,74.5783,73.2105,74.4621,137516.0
2016-01-20 15:20:00,83.2,83.74,83.03,83.69,137458.0,74.3817,74.8644,74.2297,74.8197,137458.0
2016-01-20 15:30:00,83.72,83.77,82.86,83.31,184017.0,74.8465,74.8912,74.0777,74.48,184017.0
2016-01-20 15:40:00,83.28,83.29,82.13,82.54,193675.0,74.4532,74.4621,73.4251,73.7916,193675.0
2016-01-20 15:50:00,82.52,82.69,82.36,82.45,243025.0,73.7737,73.9257,73.6307,73.7112,243025.0
2016-01-21 09:30:00,83.41,84.67,82.83,83.89,240773.0,74.5694,75.6959,74.0509,74.9985,240773.0
2016-01-21 09:40:00,83.9,84.76,83.72,83.76,365869.0,75.0075,75.7763,74.8465,74.8823,365869.0
2016-01-21 09:50:00,83.77,84.91,83.61,84.14,86349.0,74.8912,75.9104,74.7482,75.222,86349.0
2016-01-21 10:00:00,84.22,85.13,84.07,84.74,81846.0,75.2936,76.1071,75.1595,75.7584,81846.0
2016-01-21 10:10:00,84.8,85.15,84.67,85.04,44486.0,75.8121,76.125,75.6959,76.0266,44486.0
2016-01-21 10:20:00,85.04,85.33,84.73,84.87,93310.0,76.0266,76.2859,75.7495,75.8747,93310.0
2016-01-21 10:30:00,85.0,85.1,84.61,84.63,144395.0,75.9909,76.0803,75.6422,75.6601,144395.0
2016-01-21 10:40:00,84.67,85.33,84.44,85.09,66690.0,75.6959,76.2859,75.4902,76.0713,66690.0
2016-01-21 10:50:00,85.1,85.38,84.53,84.68,31678.0,76.0803,76.3306,75.5707,75.7048,31678.0
2016-01-21 11:00:00,84.71,85.68,84.54,85.65,60698.0,75.7316,76.5988,75.5796,76.572,60698.0
2016-01-21 11:10:00,85.58,85.72,84.95,85.03,35750.0,76.5094,76.6346,75.9462,76.0177,35750.0
2016-01-21 11:20:00,85.02,85.06,84.51,84.76,32590.0,76.0088,76.0445,75.5528,75.7763,32590.0
2016-01-21 11:30:00,84.78,85.1,84.5,85.04,33204.0,75.7942,76.0803,75.5439,76.0266,33204.0
2016-01-21 11:40:00,85.04,85.47,84.87,85.46,51921.0,76.0266,76.4111,75.8747,76.4021,51921.0
2016-01-21 11:50:00,85.45,85.76,85.14,85.7,66815.0,76.3932,76.6703,76.116,76.6167,66815.0
2016-01-21 12:00:00,85.76,86.23,85.72,85.88,57555.0,76.6703,77.0905,76.6346,76.7776,57555.0
2016-01-21 12:10:00,85.93,86.16,85.69,86.07,37584.0,76.8223,77.0279,76.6077,76.9475,37584.0
2016-01-21 12:20:00,86.06,86.28,85.84,86.21,51802.0,76.9385,77.1352,76.7419,77.0726,51802.0
2016-01-21 12:30:00,86.21,86.34,86.04,86.25,39413.0,77.0726,77.1889,76.9207,77.1084,39413.0
2016-01-21 12:40:00,86.24,86.27,86.03,86.22,41690.0,77.0995,77.1263,76.9117,77.0816,41690.0
2016-01-21 12:50:00,86.2,86.29,85.84,85.99,57275.0,77.0637,77.1442,76.7419,76.876,57275.0
2016-01-21 13:00:00,85.97,86.27,85.89,86.23,43883.0,76.8581,77.1263,76.7866,77.0905,43883.0
2016-01-21 13:10:00,86.23,86.42,85.98,86.0,43010.0,77.0905,77.2604,76.867,76.8849,43010.0
2016-01-21 13:20:00,86.03,86.05,85.4,85.4,67651.0,76.9117,76.9296,76.3485,76.3485,67651.0
2016-01-21 13:30:00,85.35,85.64,85.02,85.58,68854.0,76.3038,76.563,76.0088,76.5094,68854.0
2016-01-21 13:40:00,85.5,85.61,85.22,85.5,36877.0,76.4379,76.5362,76.1876,76.4379,36877.0
2016-01-21 13:50:00,85.47,85.47,84.93,85.37,46760.0,76.4111,76.4111,75.9283,76.3217,46760.0
2016-01-21 14:00:00,85.41,85.49,84.98,85.0,36082.0,76.3574,76.4289,75.973,75.9909,36082.0
2016-01-21 14:10:00,85.04,85.08,84.55,84.58,71610.0,76.0266,76.0624,75.5886,75.6154,71610.0
2016-01-21 14:20:00,84.59,85.39,84.59,85.39,72234.0,75.6243,76.3395,75.6243,76.3395,72234.0
2016-01-21 14:30:00,85.44,85.86,85.39,85.61,37063.0,76.3842,76.7597,76.3395,76.5362,37063.0
2016-01-21 14:40:00,85.71,85.96,85.0,85.08,37685.0,76.6256,76.8491,75.9909,76.0624,37685.0
2016-01-21 14:50:00,85.09,85.8,85.09,85.58,67858.0,76.0713,76.7061,76.0713,76.5094,67858.0
2016-01-21 15:00:00,85.58,85.58,84.94,85.11,54122.0,76.5094,76.5094,75.9372,76.0892,54122.0
2016-01-21 15:10:00,85.09,85.66,85.0,85.46,46554.0,76.0713,76.5809,75.9909,76.4021,46554.0
2016-01-21 15:20:00,85.47,85.67,85.27,85.27,68218.0,76.4111,76.5899,76.2323,76.2323,68218.0
2016-01-21 15:30:00,85.27,85.83,85.25,85.59,67117.0,76.2323,76.7329,76.2144,76.5183,67117.0
2016-01-21 15:40:00,85.6,85.84,85.35,85.43,106100.0,76.5273,76.7419,76.3038,76.3753,106100.0
2016-01-21 15:50:00,85.46,85.82,85.41,85.5,358934.0,76.4021,76.724,76.3574,76.4379,358934.0
2016-01-22 09:30:00,88.25,88.34,87.27,88.0,246261.0,78.8964,78.9769,78.0203,78.6729,246261.0
2016-01-22 09:40:00,88.06,88.09,87.31,87.59,212437.0,78.7266,78.7534,78.056,78.3064,212437.0
2016-01-22 09:50:00,87.6,87.86,87.47,87.72,76371.0,78.3153,78.5478,78.1991,78.4226,76371.0
2016-01-22 10:00:00,87.7,87.99,87.35,87.52,87316.0,78.4047,78.664,78.0918,78.2438,87316.0
2016-01-22 10:10:00,87.56,87.96,87.23,87.3,88362.0,78.2795,78.6372,77.9845,78.0471,88362.0
2016-01-22 10:20:00,87.27,87.35,86.91,86.98,53732.0,78.0203,78.0918,77.6984,77.761,53732.0
2016-01-22 10:30:00,86.98,87.23,86.8,87.11,58265.0,77.761,77.9845,77.6001,77.8772,58265.0
2016-01-22 10:40:00,87.17,87.32,86.85,87.23,48958.0,77.9309,78.065,77.6448,77.9845,48958.0
2016-01-22 10:50:00,87.24,87.37,86.78,86.88,23943.0,77.9935,78.1097,77.5822,77.6716,23943.0
2016-01-22 11:00:00,86.86,87.06,86.68,86.74,30567.0,77.6537,77.8325,77.4928,77.5465,30567.0
2016-01-22 11:10:00,86.66,86.67,86.34,86.5,49787.0,77.4749,77.4839,77.1889,77.3319,49787.0
2016-01-22 11:20:00,86.53,86.61,86.2,86.42,42153.0,77.3587,77.4302,77.0637,77.2604,42153.0
2016-01-22 11:30:00,86.43,86.49,86.08,86.22,30261.0,77.2693,77.323,76.9564,77.0816,30261.0
2016-01-22 11:40:00,86.19,86.57,86.02,86.09,40165.0,77.0548,77.3945,76.9028,76.9654,40165.0
2016-01-22 11:50:00,86.09,86.23,85.81,85.97,34019.0,76.9654,77.0905,76.715,76.8581,34019.0
2016-01-22 12:00:00,85.99,86.74,85.99,86.66,33248.0,76.876,77.5465,76.876,77.4749,33248.0
2016-01-22 12:10:00,86.65,86.8,86.5,86.68,26966.0,77.466,77.6001,77.3319,77.4928,26966.0
2016-01-22 12:20:00,86.66,86.76,86.28,86.39,25875.0,77.4749,77.5643,77.1352,77.2336,25875.0
2016-01-22 12:30:00,86.35,86.52,86.26,86.52,19859.0,77.1978,77.3498,77.1173,77.3498,19859.0
2016-01-22 12:40:00,86.5,86.52,86.2,86.23,13796.0,77.3319,77.3498,77.0637,77.0905,13796.0
2016-01-22 12:50:00,86.23,86.27,86.02,86.05,23390.0,77.0905,77.1263,76.9028,76.9296,23390.0
2016-01-22 13:00:00,86.07,86.12,85.6,85.6,24707.0,76.9475,76.9922,76.5273,76.5273,24707.0
2016-01-22 13:10:00,85.62,86.13,85.62,86.04,28599.0,76.5452,77.0011,76.5452,76.9207,28599.0
2016-01-22 13:20:00,86.04,86.21,85.79,85.8,33108.0,76.9207,77.0726,76.6971,76.7061,33108.0
2016-01-22 13:30:00,85.83,85.9,85.6,85.61,22331.0,76.7329,76.7955,76.5273,76.5362,22331.0
2016-01-22 13:40:00,85.62,86.05,85.62,85.98,27392.0,76.5452,76.9296,76.5452,76.867,27392.0
2016-01-22 13:50:00,85.94,86.05,85.81,85.84,27412.0,76.8313,76.9296,76.715,76.7419,27412.0
2016-01-22 14:00:00,85.85,85.88,85.62,85.68,20650.0,76.7508,76.7776,76.5452,76.5988,20650.0
2016-01-22 14:10:00,85.69,86.13,85.69,86.0,61639.0,76.6077,77.0011,76.6077,76.8849,61639.0
2016-01-22 14:20:00,86.0,86.05,85.77,85.83,75270.0,76.8849,76.9296,76.6793,76.7329,75270.0
2016-01-22 14:30:00,85.84,85.86,85.48,85.49,39285.0,76.7419,76.7597,76.42,76.4289,39285.0
2016-01-22 14:40:00,85.48,85.64,85.46,85.51,44688.0,76.42,76.563,76.4021,76.4468,44688.0
2016-01-22 14:50:00,85.51,85.9,85.47,85.71,18323.0,76.4468,76.7955,76.4111,76.6256,18323.0
2016-01-22 15:00:00,85.72,85.81,85.47,85.52,25520.0,76.6346,76.715,76.4111,76.4558,25520.0
2016-01-22 15:10:00,85.5,85.65,85.48,85.53,51500.0,76.4379,76.572,76.42,76.4647,51500.0
2016-01-22 15:20:00,85.53,85.73,85.48,85.65,72304.0,76.4647,76.6435,76.42,76.572,72304.0
2016-01-22 15:30:00,85.68,85.72,85.56,85.67,80506.0,76.5988,76.6346,76.4915,76.5899,80506.0
2016-01-22 15:40:00,85.66,85.93,85.65,85.91,56989.0,76.5809,76.8223,76.572,76.8044,56989.0
2016-01-22 15:50:00,85.93,85.93,85.75,85.76,132616.0,76.8223,76.8223,76.6614,76.6703,132616.0
2016-01-25 09:30:00,85.84,85.89,85.36,85.86,241189.0,76.7419,76.7866,76.3127,76.7597,241189.0
2016-01-25 09:40:00,85.79,86.33,85.25,85.37,116628.0,76.6971,77.1799,76.2144,76.3217,116628.0
2016-01-25 09:50:00,85.29,86.12,85.29,85.53,19976.0,76.2501,76.9922,76.2501,76.4647,19976.0
2016-01-25 10:00:00,85.47,86.03,85.31,85.9,33275.0,76.4111,76.9117,76.268,76.7955,33275.0
2016-01-25 10:10:00,85.88,85.9,85.29,85.41,23639.0,76.7776,76.7955,76.2501,76.3574,23639.0
2016-01-25 10:20:00,85.37,85.62,85.13,85.42,16044.0,76.3217,76.5452,76.1071,76.3664,16044.0
2016-01-25 10:30:00,85.36,85.45,84.79,84.9,21654.0,76.3127,76.3932,75.8031,75.9015,21654.0
2016-01-25 10:40:00,84.9,84.9,84.46,84.5,25430.0,75.9015,75.9015,75.5081,75.5439,25430.0
2016-01-25 10:50:00,84.5,84.54,84.25,84.26,37700.0,75.5439,75.5796,75.3204,75.3293,37700.0
2016-01-25 11:00:00,84.25,84.53,84.18,84.36,53314.0,75.3204,75.5707,75.2578,75.4187,53314.0
2016-01-25 11:10:00,84.34,84.44,84.18,84.41,43359.0,75.4008,75.4902,75.2578,75.4634,43359.0
2016-01-25 11:20:00,84.39,84.65,84.34,84.65,31696.0,75.4455,75.678,75.4008,75.678,31696.0
2016-01-25 11:30:00,84.64,84.81,84.25,84.31,64638.0,75.669,75.821,75.3204,75.374,64638.0
2016-01-25 11:40:00,84.32,84.76,84.3,84.64,31019.0,75.383,75.7763,75.3651,75.669,31019.0
2016-01-25 11:50:00,84.59,84.88,84.5,84.5,49413.0,75.6243,75.8836,75.5439,75.5439,49413.0
2016-01-25 12:00:00,84.44,84.61,84.2,84.22,21616.0,75.4902,75.6422,75.2757,75.2936,21616.0
2016-01-25 12:10:00,84.2,84.2,84.0,84.13,15101.0,75.2757,75.2757,75.0969,75.2131,15101.0
2016-01-25 12:20:00,84.14,84.22,83.94,83.95,25265.0,75.222,75.2936,75.0432,75.0522,25265.0
2016-01-25 12:30:00,83.93,84.02,83.83,84.01,26897.0,75.0343,75.1148,74.9449,75.1058,26897.0
2016-01-25 12:40:00,84.02,84.09,83.77,84.06,58994.0,75.1148,75.1773,74.8912,75.1505,58994.0
2016-01-25 12:50:00,84.05,84.25,84.0,84.16,34377.0,75.1416,75.3204,75.0969,75.2399,34377.0
2016-01-25 13:00:00,84.23,84.48,84.17,84.36,16775.0,75.3025,75.526,75.2489,75.4187,16775.0
2016-01-25 13:10:00,84.37,84.65,84.26,84.63,23727.0,75.4277,75.678,75.3293,75.6601,23727.0
2016-01-25 13:20:00,84.63,84.92,84.61,84.75,30206.0,75.6601,75.9194,75.6422,75.7674,30206.0
2016-01-25 13:30:00,84.73,84.87,84.71,84.79,22978.0,75.7495,75.8747,75.7316,75.8031,22978.0
2016-01-25 13:40:00,84.83,84.86,84.38,84.43,33853.0,75.8389,75.8657,75.4366,75.4813,33853.0
2016-01-25 13:50:00,84.45,84.5,84.25,84.29,35180.0,75.4992,75.5439,75.3204,75.3561,35180.0
2016-01-25 14:00:00,84.26,84.42,84.24,84.36,32566.0,75.3293,75.4724,75.3114,75.4187,32566.0
2016-01-25 14:10:00,84.32,84.39,84.21,84.25,28070.0,75.383,75.4455,75.2846,75.3204,28070.0
2016-01-25 14:20:00,84.27,84.29,84.13,84.29,29413.0,75.3383,75.3561,75.2131,75.3561,29413.0
2016-01-25 14:30:00,84.29,84.5,84.25,84.35,40335.0,75.3561,75.5439,75.3204,75.4098,40335.0
2016-01-25 14:40:00,84.34,84.34,84.05,84.05,41518.0,75.4008,75.4008,75.1416,75.1416,41518.0
2016-01-25 14:50:00,84.01,84.12,83.87,84.12,19352.0,75.1058,75.2042,74.9806,75.2042,19352.0
2016-01-25 15:00:00,84.12,84.32,83.94,83.95,33897.0,75.2042,75.383,75.0432,75.0522,33897.0
2016-01-25 15:10:00,83.9,83.93,83.6,83.74,22523.0,75.0075,75.0343,74.7393,74.8644,22523.0
2016-01-25 15:20:00,83.74,83.74,83.33,83.4,35225.0,74.8644,74.8644,74.4979,74.5605,35225.0
2016-01-25 15:30:00,83.39,83.52,83.08,83.15,90523.0,74.5515,74.6677,74.2744,74.337,90523.0
2016-01-25 15:40:00,83.18,83.48,83.05,83.48,69272.0,74.3638,74.632,74.2476,74.632,69272.0
2016-01-25 15:50:00,83.45,83.5,83.26,83.38,101831.0,74.6052,74.6499,74.4353,74.5426,101831.0
2016-01-26 09:30:00,83.69,84.08,83.02,83.53,50553.0,74.8197,75.1684,74.2207,74.6767,50553.0
2016-01-26 09:40:00,83.58,83.68,82.21,82.29,50766.0,74.7214,74.8108,73.4966,73.5681,50766.0
2016-01-26 09:50:00,82.33,82.62,82.22,82.48,60677.0,73.6039,73.8631,73.5055,73.738,60677.0
2016-01-26 10:00:00,82.48,82.98,82.46,82.83,102249.0,73.738,74.185,73.7201,74.0509,102249.0
2016-01-26 10:10:00,82.85,83.3,82.84,83.25,57051.0,74.0688,74.4711,74.0598,74.4264,57051.0
2016-01-26 10:20:00,83.23,83.33,82.94,83.04,42442.0,74.4085,74.4979,74.1492,74.2386,42442.0
2016-01-26 10:30:00,83.07,83.4,82.94,83.31,49659.0,74.2654,74.5605,74.1492,74.48,49659.0
2016-01-26 10:40:00,83.3,83.54,83.3,83.41,39029.0,74.4711,74.6856,74.4711,74.5694,39029.0
2016-01-26 10:50:00,83.43,83.53,83.3,83.43,18207.0,74.5873,74.6767,74.4711,74.5873,18207.0
2016-01-26 11:00:00,83.41,83.66,83.34,83.42,34148.0,74.5694,74.7929,74.5068,74.5783,34148.0
2016-01-26 11:10:00,83.41,83.49,83.31,83.35,15574.0,74.5694,74.6409,74.48,74.5158,15574.0
2016-01-26 11:20:00,83.33,83.44,83.11,83.42,12401.0,74.4979,74.5962,74.3012,74.5783,12401.0
2016-01-26 11:30:00,83.46,83.46,83.13,83.35,20134.0,74.6141,74.6141,74.3191,74.5158,20134.0
2016-01-26 11:40:00,83.38,83.51,83.33,83.37,19526.0,74.5426,74.6588,74.4979,74.5336,19526.0
2016-01-26 11:50:00,83.41,83.76,83.32,83.76,29912.0,74.5694,74.8823,74.4889,74.8823,29912.0
2016-01-26 12:00:00,83.76,83.86,83.66,83.75,19512.0,74.8823,74.9717,74.7929,74.8734,19512.0
2016-01-26 12:10:00,83.77,84.17,83.77,84.06,14751.0,74.8912,75.2489,74.8912,75.1505,14751.0
2016-01-26 12:20:00,83.99,84.13,83.92,84.09,12492.0,75.0879,75.2131,75.0254,75.1773,12492.0
2016-01-26 12:30:00,84.1,84.14,84.0,84.07,16754.0,75.1863,75.222,75.0969,75.1595,16754.0
2016-01-26 12:40:00,84.08,84.2,83.97,83.97,19499.0,75.1684,75.2757,75.0701,75.0701,19499.0
2016-01-26 12:50:00,83.95,84.13,83.88,84.06,28872.0,75.0522,75.2131,74.9896,75.1505,28872.0
2016-01-26 13:00:00,84.05,84.35,84.05,84.14,19368.0,75.1416,75.4098,75.1416,75.222,19368.0
2016-01-26 13:10:00,84.16,84.6,84.15,84.52,17874.0,75.2399,75.6333,75.231,75.5618,17874.0
2016-01-26 13:20:00,84.54,84.74,84.48,84.59,21079.0,75.5796,75.7584,75.526,75.6243,21079.0
2016-01-26 13:30:00,84.63,84.63,84.3,84.37,14700.0,75.6601,75.6601,75.3651,75.4277,14700.0
2016-01-26 13:40:00,84.4,84.57,84.37,84.53,18452.0,75.4545,75.6065,75.4277,75.5707,18452.0
2016-01-26 13:50:00,84.52,84.6,84.35,84.35,13483.0,75.5618,75.6333,75.4098,75.4098,13483.0
2016-01-26 14:00:00,84.37,84.45,84.23,84.39,21120.0,75.4277,75.4992,75.3025,75.4455,21120.0
2016-01-26 14:10:00,84.39,84.6,84.28,84.55,16782.0,75.4455,75.6333,75.3472,75.5886,16782.0
2016-01-26 14:20:00,84.55,84.59,84.25,84.34,33279.0,75.5886,75.6243,75.3204,75.4008,33279.0
2016-01-26 14:30:00,84.38,84.42,84.17,84.37,22053.0,75.4366,75.4724,75.2489,75.4277,22053.0
2016-01-26 14:40:00,84.34,84.59,84.34,84.46,21486.0,75.4008,75.6243,75.4008,75.5081,21486.0
2016-01-26 14:50:00,84.47,84.67,84.44,84.51,36494.0,75.5171,75.6959,75.4902,75.5528,36494.0
2016-01-26 15:00:00,84.48,84.55,84.19,84.31,36235.0,75.526,75.5886,75.2667,75.374,36235.0
2016-01-26 15:10:00,84.32,84.58,84.29,84.41,46655.0,75.383,75.6154,75.3561,75.4634,46655.0
2016-01-26 15:20:00,84.35,84.52,84.26,84.45,50373.0,75.4098,75.5618,75.3293,75.4992,50373.0
2016-01-26 15:30:00,84.44,84.55,84.26,84.5,64919.0,75.4902,75.5886,75.3293,75.5439,64919.0
2016-01-26 15:40:00,84.51,84.9,84.49,84.51,95095.0,75.5528,75.9015,75.5349,75.5528,95095.0
2016-01-26 15:50:00,84.51,84.53,84.36,84.52,137169.0,75.5528,75.5707,75.4187,75.5618,137169.0
2016-01-27 09:30:00,85.23,85.76,84.79,85.21,46209.0,76.1965,76.6703,75.8031,76.1786,46209.0
2016-01-27 09:40:00,85.17,85.35,84.78,84.84,19461.0,76.1429,76.3038,75.7942,75.8478,19461.0
2016-01-27 09:50:00,84.72,84.74,84.3,84.36,24948.0,75.7406,75.7584,75.3651,75.4187,24948.0
2016-01-27 10:00:00,84.31,84.32,83.84,84.04,18750.0,75.374,75.383,74.9538,75.1326,18750.0
2016-01-27 10:10:00,84.06,84.12,83.56,83.6,27322.0,75.1505,75.2042,74.7035,74.7393,27322.0
2016-01-27 10:20:00,83.63,83.98,83.62,83.71,23079.0,74.7661,75.079,74.7571,74.8376,23079.0
2016-01-27 10:30:00,83.77,84.09,83.62,84.09,15349.0,74.8912,75.1773,74.7571,75.1773,15349.0
2016-01-27 10:40:00,84.07,84.09,83.88,83.88,9609.0,75.1595,75.1773,74.9896,74.9896,9609.0
2016-01-27 10:50:00,83.88,83.96,83.63,83.82,13557.0,74.9896,75.0611,74.7661,74.9359,13557.0
2016-01-27 11:00:00,83.84,84.19,83.79,84.13,11371.0,74.9538,75.2667,74.9091,75.2131,11371.0
2016-01-27 11:10:00,84.09,84.35,83.97,84.3,24541.0,75.1773,75.4098,75.0701,75.3651,24541.0
2016-01-27 11:20:00,84.29,84.3,84.0,84.16,25731.0,75.3561,75.3651,75.0969,75.2399,25731.0
2016-01-27 11:30:00,84.15,84.39,84.03,84.37,14902.0,75.231,75.4455,75.1237,75.4277,14902.0
2016-01-27 11:40:00,84.38,84.5,84.25,84.31,22383.0,75.4366,75.5439,75.3204,75.374,22383.0
2016-01-27 11:50:00,84.31,84.43,84.21,84.33,27744.0,75.374,75.4813,75.2846,75.3919,27744.0
2016-01-27 12:00:00,84.37,84.78,84.35,84.56,23998.0,75.4277,75.7942,75.4098,75.5975,23998.0
2016-01-27 12:10:00,84.58,84.78,84.54,84.74,41535.0,75.6154,75.7942,75.5796,75.7584,41535.0
2016-01-27 12:20:00,84.72,84.79,84.58,84.58,38896.0,75.7406,75.8031,75.6154,75.6154,38896.0
2016-01-27 12:30:00,84.59,84.65,84.4,84.42,32267.0,75.6243,75.678,75.4545,75.4724,32267.0
2016-01-27 12:40:00,84.43,84.51,84.17,84.21,15725.0,75.4813,75.5528,75.2489,75.2846,15725.0
2016-01-27 12:50:00,84.21,84.4,84.07,84.22,20040.0,75.2846,75.4545,75.1595,75.2936,20040.0
2016-01-27 13:00:00,84.23,84.25,84.05,84.23,21194.0,75.3025,75.3204,75.1416,75.3025,21194.0
2016-01-27 13:10:00,84.21,84.32,83.71,83.88,17825.0,75.2846,75.383,74.8376,74.9896,17825.0
2016-01-27 13:20:00,83.88,83.88,83.2,83.26,51865.0,74.9896,74.9896,74.3817,74.4353,51865.0
2016-01-27 13:30:00,83.25,83.44,82.98,82.98,59410.0,74.4264,74.5962,74.185,74.185,59410.0
2016-01-27 13:40:00,83.03,83.03,82.46,82.87,68032.0,74.2297,74.2297,73.7201,74.0866,68032.0
2016-01-27 13:50:00,82.88,83.23,82.82,83.23,59756.0,74.0956,74.4085,74.0419,74.4085,59756.0
2016-01-27 14:00:00,83.21,83.58,82.61,82.61,45536.0,74.3906,74.7214,73.8542,73.8542,45536.0
2016-01-27 14:10:00,82.56,82.88,82.23,82.88,58202.0,73.8095,74.0956,73.5145,74.0956,58202.0
2016-01-27 14:20:00,82.81,82.95,82.4,82.54,42827.0,74.033,74.1582,73.6665,73.7916,42827.0
2016-01-27 14:30:00,82.48,82.54,81.67,81.67,109487.0,73.738,73.7916,73.0138,73.0138,109487.0
2016-01-27 14:40:00,81.6,81.77,81.27,81.43,136493.0,72.9512,73.1032,72.6562,72.7993,136493.0
2016-01-27 14:50:00,81.45,81.63,81.03,81.09,69116.0,72.8171,72.9781,72.4417,72.4953,69116.0
2016-01-27 15:00:00,81.09,81.19,80.76,81.16,90956.0,72.4953,72.5847,72.2003,72.5579,90956.0
2016-01-27 15:10:00,81.14,81.14,80.66,80.8,59631.0,72.54,72.54,72.1109,72.236,59631.0
2016-01-27 15:20:00,80.83,81.43,80.71,81.23,57194.0,72.2629,72.7993,72.1556,72.6205,57194.0
2016-01-27 15:30:00,81.22,81.4,80.93,80.95,96576.0,72.6115,72.7724,72.3523,72.3701,96576.0
2016-01-27 15:40:00,80.91,81.45,80.78,81.28,123901.0,72.3344,72.8171,72.2182,72.6652,123901.0
2016-01-27 15:50:00,81.3,81.51,81.18,81.41,200447.0,72.683,72.8708,72.5758,72.7814,200447.0
2016-01-28 09:30:00,80.89,80.99,80.18,80.41,293210.0,72.3165,72.4059,71.6818,71.8874,293210.0
2016-01-28 09:40:00,80.42,80.44,78.96,79.0,218405.0,71.8963,71.9142,70.5911,70.6268,218405.0
2016-01-28 09:50:00,78.92,79.01,77.71,77.95,435032.0,70.5553,70.6358,69.4735,69.6881,435032.0
2016-01-28 10:00:00,77.95,78.24,77.38,77.44,638554.0,69.6881,69.9474,69.1785,69.2322,638554.0
2016-01-28 10:10:00,77.49,77.6,76.4,76.41,404736.0,69.2769,69.3752,68.3024,68.3113,404736.0
2016-01-28 10:20:00,76.48,76.55,75.56,75.89,461333.0,68.3739,68.4365,67.5514,67.8464,461333.0
2016-01-28 10:30:00,75.88,76.7,75.87,76.47,196158.0,67.8375,68.5706,67.8286,68.365,196158.0
2016-01-28 10:40:00,76.5,77.16,76.35,76.8,188893.0,68.3918,68.9818,68.2577,68.66,188893.0
2016-01-28 10:50:00,76.8,77.33,76.54,77.32,128347.0,68.66,69.1338,68.4276,69.1249,128347.0
2016-01-28 11:00:00,77.32,78.72,77.32,78.65,132087.0,69.1249,70.3765,69.1249,70.3139,132087.0
2016-01-28 11:10:00,78.69,79.02,78.25,78.42,144771.0,70.3497,70.6447,69.9563,70.1083,144771.0
2016-01-28 11:20:00,78.45,78.66,78.04,78.28,59958.0,70.1351,70.3229,69.7686,69.9831,59958.0
2016-01-28 11:30:00,78.29,78.36,78.04,78.23,33684.0,69.9921,70.0547,69.7686,69.9384,33684.0
2016-01-28 11:40:00,78.25,78.51,78.08,78.18,42749.0,69.9563,70.1888,69.8043,69.8937,42749.0
2016-01-28 11:50:00,78.21,78.42,77.89,77.98,42716.0,69.9206,70.1083,69.6345,69.7149,42716.0
2016-01-28 12:00:00,77.88,78.1,77.88,77.93,75994.0,69.6255,69.8222,69.6255,69.6702,75994.0
2016-01-28 12:10:00,77.95,78.43,77.92,78.32,83147.0,69.6881,70.1172,69.6613,70.0189,83147.0
2016-01-28 12:20:00,78.35,78.94,78.35,78.92,68928.0,70.0457,70.5732,70.0457,70.5553,68928.0
2016-01-28 12:30:00,78.94,79.4,78.84,79.02,54552.0,70.5732,70.9844,70.4838,70.6447,54552.0
2016-01-28 12:40:00,79.03,79.19,79.01,79.12,154030.0,70.6536,70.7967,70.6358,70.7341,154030.0
2016-01-28 12:50:00,79.12,79.17,78.79,78.89,23713.0,70.7341,70.7788,70.4391,70.5285,23713.0
2016-01-28 13:00:00,78.86,79.0,78.54,78.66,45151.0,70.5017,70.6268,70.2156,70.3229,45151.0
2016-01-28 13:10:00,78.67,78.74,78.16,78.16,44087.0,70.3318,70.3944,69.8759,69.8759,44087.0
2016-01-28 13:20:00,78.17,78.59,78.12,78.59,22066.0,69.8848,70.2603,69.8401,70.2603,22066.0
2016-01-28 13:30:00,78.57,78.78,78.29,78.35,50643.0,70.2424,70.4301,69.9921,70.0457,50643.0
2016-01-28 13:40:00,78.35,78.63,78.07,78.39,35558.0,70.0457,70.296,69.7954,70.0815,35558.0
2016-01-28 13:50:00,78.36,78.47,78.0,78.08,22598.0,70.0547,70.153,69.7328,69.8043,22598.0
2016-01-28 14:00:00,78.06,78.85,78.05,78.55,64458.0,69.7864,70.4927,69.7775,70.2245,64458.0
2016-01-28 14:10:00,78.61,78.65,78.23,78.36,65140.0,70.2782,70.3139,69.9384,70.0547,65140.0
2016-01-28 14:20:00,78.37,78.6,78.37,78.51,37704.0,70.0636,70.2692,70.0636,70.1888,37704.0
2016-01-28 14:30:00,78.52,78.8,78.5,78.5,80909.0,70.1977,70.448,70.1798,70.1798,80909.0
2016-01-28 14:40:00,78.53,78.72,78.21,78.3,43978.0,70.2066,70.3765,69.9206,70.001,43978.0
2016-01-28 14:50:00,78.3,78.41,78.04,78.21,95617.0,70.001,70.0994,69.7686,69.9206,95617.0
2016-01-28 15:00:00,78.21,78.49,78.11,78.48,148483.0,69.9206,70.1709,69.8312,70.1619,148483.0
2016-01-28 15:10:00,78.47,78.7,78.38,78.57,83946.0,70.153,70.3586,70.0725,70.2424,83946.0
2016-01-28 15:20:00,78.58,78.6,78.28,78.35,91403.0,70.2513,70.2692,69.9831,70.0457,91403.0
2016-01-28 15:30:00,78.32,78.56,78.26,78.46,125773.0,70.0189,70.2335,69.9653,70.1441,125773.0
2016-01-28 15:40:00,78.46,78.5,78.18,78.42,166353.0,70.1441,70.1798,69.8937,70.1083,166353.0
2016-01-28 15:50:00,78.4,78.5,78.32,78.33,230001.0,70.0904,70.1798,70.0189,70.0278,230001.0
2016-01-29 09:30:00,78.06,78.94,77.79,78.53,541123.0,69.7864,70.5732,69.5451,70.2066,541123.0
2016-01-29 09:40:00,78.48,78.59,78.11,78.26,71573.0,70.1619,70.2603,69.8312,69.9653,71573.0
2016-01-29 09:50:00,78.3,78.8,78.3,78.76,69710.0,70.001,70.448,70.001,70.4123,69710.0
2016-01-29 10:00:00,78.74,79.58,78.7,79.51,100054.0,70.3944,71.1453,70.3586,71.0828,100054.0
2016-01-29 10:10:00,79.49,79.62,78.91,79.08,308631.0,71.0649,71.1811,70.5464,70.6983,308631.0
2016-01-29 10:20:00,79.04,79.21,78.93,78.95,135998.0,70.6626,70.8146,70.5642,70.5821,135998.0
2016-01-29 10:30:00,78.98,79.09,78.88,78.99,51669.0,70.6089,70.7073,70.5195,70.6179,51669.0
2016-01-29 10:40:00,79.0,79.1,78.86,78.92,58744.0,70.6268,70.7162,70.5017,70.5553,58744.0
2016-01-29 10:50:00,78.93,79.12,78.86,78.94,69140.0,70.5642,70.7341,70.5017,70.5732,69140.0
2016-01-29 11:00:00,78.96,79.15,78.92,79.05,72490.0,70.5911,70.7609,70.5553,70.6715,72490.0
2016-01-29 11:10:00,79.07,79.22,78.91,79.03,53193.0,70.6894,70.8235,70.5464,70.6536,53193.0
2016-01-29 11:20:00,79.07,79.2,79.04,79.15,92487.0,70.6894,70.8056,70.6626,70.7609,92487.0
2016-01-29 11:30:00,79.17,79.26,79.05,79.09,234808.0,70.7788,70.8593,70.6715,70.7073,234808.0
2016-01-29 11:40:00,79.1,79.21,78.99,79.1,97237.0,70.7162,70.8146,70.6179,70.7162,97237.0
2016-01-29 11:50:00,79.14,79.75,79.07,79.19,247001.0,70.752,71.2973,70.6894,70.7967,247001.0
2016-01-29 12:00:00,79.2,79.5,79.12,79.37,137057.0,70.8056,71.0738,70.7341,70.9576,137057.0
2016-01-29 12:10:00,79.39,79.62,79.29,79.48,168248.0,70.9755,71.1811,70.8861,71.0559,168248.0
2016-01-29 12:20:00,79.5,79.52,79.25,79.3,51610.0,71.0738,71.0917,70.8503,70.895,51610.0
2016-01-29 12:30:00,79.3,79.88,79.3,79.71,267733.0,70.895,71.4135,70.895,71.2616,267733.0
2016-01-29 12:40:00,79.73,80.08,79.73,79.9,84390.0,71.2794,71.5924,71.2794,71.4314,84390.0
2016-01-29 12:50:00,79.92,80.08,79.89,79.95,57035.0,71.4493,71.5924,71.4225,71.4761,57035.0
2016-01-29 13:00:00,79.95,80.01,79.8,79.88,52862.0,71.4761,71.5298,71.342,71.4135,52862.0
2016-01-29 13:10:00,79.9,79.97,79.86,79.95,48350.0,71.4314,71.494,71.3957,71.4761,48350.0
2016-01-29 13:20:00,79.95,80.01,79.85,79.92,66042.0,71.4761,71.5298,71.3867,71.4493,66042.0
2016-01-29 13:30:00,79.94,80.0,79.85,79.97,83413.0,71.4672,71.5208,71.3867,71.494,83413.0
2016-01-29 13:40:00,79.97,80.88,79.9,80.88,129997.0,71.494,72.3076,71.4314,72.3076,129997.0
2016-01-29 13:50:00,80.86,80.88,80.55,80.84,45956.0,72.2897,72.3076,72.0125,72.2718,45956.0
2016-01-29 14:00:00,80.84,80.84,80.42,80.46,40623.0,72.2718,72.2718,71.8963,71.9321,40623.0
2016-01-29 14:10:00,80.46,80.8,80.44,80.8,43153.0,71.9321,72.236,71.9142,72.236,43153.0
2016-01-29 14:20:00,80.77,81.26,80.77,81.26,71192.0,72.2092,72.6473,72.2092,72.6473,71192.0
2016-01-29 14:30:00,81.25,81.64,81.24,81.52,98191.0,72.6383,72.987,72.6294,72.8797,98191.0
2016-01-29 14:40:00,81.52,81.59,81.31,81.31,80339.0,72.8797,72.9423,72.692,72.692,80339.0
2016-01-29 14:50:00,81.31,81.34,80.88,80.98,54801.0,72.692,72.7188,72.3076,72.397,54801.0
2016-01-29 15:00:00,80.99,81.03,80.87,80.99,78916.0,72.4059,72.4417,72.2986,72.4059,78916.0
2016-01-29 15:10:00,80.98,81.35,80.96,81.34,108455.0,72.397,72.7277,72.3791,72.7188,108455.0
2016-01-29 15:20:00,81.34,81.55,81.23,81.45,65750.0,72.7188,72.9065,72.6205,72.8171,65750.0
2016-01-29 15:30:00,81.45,81.47,81.26,81.32,92993.0,72.8171,72.835,72.6473,72.7009,92993.0
2016-01-29 15:40:00,81.33,81.9,81.27,81.79,201606.0,72.7099,73.2194,72.6562,73.1211,201606.0
2016-01-29 15:50:00,81.8,82.06,81.8,81.95,384071.0,73.13,73.3625,73.13,73.2641,384071.0
2016-02-01 09:30:00,81.61,82.68,81.24,82.46,224291.0,72.9602,73.9168,72.6294,73.7201,224291.0
2016-02-01 09:40:00,82.51,82.58,81.95,81.96,299718.0,73.7648,73.8274,73.2641,73.2731,299718.0
2016-02-01 09:50:00,81.96,82.6,81.88,82.42,147962.0,73.2731,73.8453,73.2016,73.6843,147962.0
2016-02-01 10:00:00,82.4,82.53,81.63,81.86,165368.0,73.6665,73.7827,72.9781,73.1837,165368.0
2016-02-01 10:10:00,81.92,82.98,81.9,82.49,161864.0,73.2373,74.185,73.2194,73.7469,161864.0
2016-02-01 10:20:00,82.49,82.86,82.33,82.56,120795.0,73.7469,74.0777,73.6039,73.8095,120795.0
2016-02-01 10:30:00,82.57,82.75,82.27,82.51,115273.0,73.8184,73.9794,73.5502,73.7648,115273.0
2016-02-01 10:40:00,82.53,82.69,82.12,82.59,88784.0,73.7827,73.9257,73.4161,73.8363,88784.0
2016-02-01 10:50:00,82.56,83.04,82.56,83.01,160554.0,73.8095,74.2386,73.8095,74.2118,160554.0
2016-02-01 11:00:00,83.03,83.08,82.5,82.53,118048.0,74.2297,74.2744,73.7559,73.7827,118048.0
2016-02-01 11:10:00,82.53,82.8,82.43,82.43,165675.0,73.7827,74.0241,73.6933,73.6933,165675.0
2016-02-01 11:20:00,82.42,82.45,82.11,82.36,94528.0,73.6843,73.7112,73.4072,73.6307,94528.0
2016-02-01 11:30:00,82.36,82.44,82.06,82.15,63731.0,73.6307,73.7022,73.3625,73.443,63731.0
2016-02-01 11:40:00,82.14,82.53,82.03,82.39,63607.0,73.434,73.7827,73.3357,73.6575,63607.0
2016-02-01 11:50:00,82.38,82.42,81.91,81.94,82191.0,73.6486,73.6843,73.2284,73.2552,82191.0
2016-02-01 12:00:00,81.93,82.04,81.6,81.89,101100.0,73.2463,73.3446,72.9512,73.2105,101100.0
2016-02-01 12:10:00,81.91,82.12,81.83,82.12,36748.0,73.2284,73.4161,73.1569,73.4161,36748.0
2016-02-01 12:20:00,82.14,82.2,81.95,82.01,29904.0,73.434,73.4877,73.2641,73.3178,29904.0
2016-02-01 12:30:00,82.02,82.09,81.75,82.01,33906.0,73.3267,73.3893,73.0853,73.3178,33906.0
2016-02-01 12:40:00,82.06,82.19,81.98,82.11,44774.0,73.3625,73.4787,73.291,73.4072,44774.0
2016-02-01 12:50:00,82.12,82.12,81.73,81.95,92974.0,73.4161,73.4161,73.0675,73.2641,92974.0
2016-02-01 13:00:00,82.0,82.33,81.91,81.91,52807.0,73.3089,73.6039,73.2284,73.2284,52807.0
2016-02-01 13:10:00,81.94,82.35,81.9,82.23,45422.0,73.2552,73.6218,73.2194,73.5145,45422.0
2016-02-01 13:20:00,82.25,82.84,82.18,82.84,96005.0,73.5324,74.0598,73.4698,74.0598,96005.0
2016-02-01 13:30:00,82.85,82.91,82.54,82.76,50018.0,74.0688,74.1224,73.7916,73.9883,50018.0
2016-02-01 13:40:00,82.77,83.6,82.77,83.55,100176.0,73.9972,74.7393,73.9972,74.6946,100176.0
2016-02-01 13:50:00,83.55,83.63,83.24,83.4,200452.0,74.6946,74.7661,74.4174,74.5605,200452.0
2016-02-01 14:00:00,83.43,83.6,83.26,83.52,113810.0,74.5873,74.7393,74.4353,74.6677,113810.0
2016-02-01 14:10:00,83.51,84.0,83.39,83.89,121872.0,74.6588,75.0969,74.5515,74.9985,121872.0
2016-02-01 14:20:00,83.91,84.0,83.72,83.9,83699.0,75.0164,75.0969,74.8465,75.0075,83699.0
2016-02-01 14:30:00,83.9,84.07,83.55,83.81,166635.0,75.0075,75.1595,74.6946,74.927,166635.0
2016-02-01 14:40:00,83.83,84.29,83.81,84.22,162319.0,74.9449,75.3561,74.927,75.2936,162319.0
2016-02-01 14:50:00,84.22,84.89,84.07,84.85,139253.0,75.2936,75.8925,75.1595,75.8568,139253.0
2016-02-01 15:00:00,84.83,84.93,84.38,84.48,117002.0,75.8389,75.9283,75.4366,75.526,117002.0
2016-02-01 15:10:00,84.48,85.5,84.32,85.48,176104.0,75.526,76.4379,75.383,76.42,176104.0
2016-02-01 15:20:00,85.48,85.7,84.99,85.22,213865.0,76.42,76.6167,75.9819,76.1876,213865.0
2016-02-01 15:30:00,85.21,85.22,84.81,84.82,216434.0,76.1786,76.1876,75.821,75.83,216434.0
2016-02-01 15:40:00,84.81,85.25,84.76,85.06,338604.0,75.821,76.2144,75.7763,76.0445,338604.0
2016-02-01 15:50:00,85.07,85.13,84.51,84.51,482633.0,76.0535,76.1071,75.5528,75.5528,482633.0
2016-02-02 09:30:00,79.0,79.19,76.33,76.76,1192258.0,70.6268,70.7967,68.2398,68.6242,1192258.0
2016-02-02 09:40:00,76.7,76.74,72.8,72.96,1698160.0,68.5706,68.6064,65.084,65.227,1698160.0
2016-02-02 09:50:00,72.91,74.2,72.7,73.85,1581243.0,65.1823,66.3356,64.9946,66.0227,1581243.0
2016-02-02 10:00:00,73.84,74.17,73.28,74.12,812305.0,66.0137,66.3087,65.5131,66.264,812305.0
2016-02-02 10:10:00,74.09,74.61,72.59,72.79,677028.0,66.2372,66.7021,64.8962,65.075,677028.0
2016-02-02 10:20:00,72.75,73.21,69.3,70.38,1900466.0,65.0393,65.4505,61.9549,62.9204,1900466.0
2016-02-02 10:30:00,70.45,72.26,69.8,72.19,1215498.0,62.983,64.6012,62.4019,64.5386,1215498.0
2016-02-02 10:40:00,72.2,73.59,71.79,72.89,856043.0,64.5475,65.7902,64.181,65.1644,856043.0
2016-02-02 10:50:00,72.76,74.43,72.16,72.26,714897.0,65.0482,66.5412,64.5118,64.6012,714897.0
2016-02-02 11:00:00,72.17,73.19,72.1,72.39,428319.0,64.5207,65.4326,64.4581,64.7174,428319.0
2016-02-02 11:10:00,72.39,72.78,72.01,72.16,387086.0,64.7174,65.0661,64.3777,64.5118,387086.0
2016-02-02 11:20:00,72.15,72.61,71.57,72.04,326906.0,64.5028,64.9141,63.9843,64.4045,326906.0
2016-02-02 11:30:00,72.03,72.06,71.15,71.34,454834.0,64.3956,64.4224,63.6088,63.7787,454834.0
2016-02-02 11:40:00,71.34,71.79,71.14,71.2,255787.0,63.7787,64.181,63.5999,63.6535,255787.0
2016-02-02 11:50:00,71.15,71.3,70.76,70.84,264071.0,63.6088,63.7429,63.2602,63.3317,264071.0
2016-02-02 12:00:00,70.84,71.5,70.82,71.31,228632.0,63.3317,63.9217,63.3138,63.7519,228632.0
2016-02-02 12:10:00,71.32,71.34,70.52,70.92,159615.0,63.7608,63.7787,63.0456,63.4032,159615.0
2016-02-02 12:20:00,70.92,71.48,70.67,71.48,225599.0,63.4032,63.9039,63.1797,63.9039,225599.0
2016-02-02 12:30:00,71.46,71.47,70.7,70.98,132958.0,63.886,63.8949,63.2065,63.4569,132958.0
2016-02-02 12:40:00,70.98,71.38,70.8,70.82,98662.0,63.4569,63.8145,63.2959,63.3138,98662.0
2016-02-02 12:50:00,70.8,70.93,70.68,70.74,132431.0,63.2959,63.4122,63.1887,63.2423,132431.0
2016-02-02 13:00:00,70.73,70.74,70.12,70.34,214771.0,63.2334,63.2423,62.688,62.8847,214771.0
2016-02-02 13:10:00,70.42,70.73,70.28,70.68,147578.0,62.9562,63.2334,62.831,63.1887,147578.0
2016-02-02 13:20:00,70.66,71.08,70.55,71.06,152526.0,63.1708,63.5463,63.0724,63.5284,152526.0
2016-02-02 13:30:00,71.06,71.18,70.69,71.06,220666.0,63.5284,63.6357,63.1976,63.5284,220666.0
2016-02-02 13:40:00,71.05,71.54,70.8,70.9,197996.0,63.5194,63.9575,63.2959,63.3853,197996.0
2016-02-02 13:50:00,70.91,71.09,70.6,71.02,186312.0,63.3943,63.5552,63.1171,63.4926,186312.0
2016-02-02 14:00:00,70.98,71.07,70.33,70.68,138909.0,63.4569,63.5373,62.8757,63.1887,138909.0
2016-02-02 14:10:00,70.66,70.81,70.46,70.57,130504.0,63.1708,63.3049,62.992,63.0903,130504.0
2016-02-02 14:20:00,70.55,70.55,70.14,70.31,215701.0,63.0724,63.0724,62.7059,62.8579,215701.0
2016-02-02 14:30:00,70.29,70.59,70.21,70.46,175203.0,62.84,63.1082,62.7685,62.992,175203.0
2016-02-02 14:40:00,70.46,70.49,70.05,70.17,194703.0,62.992,63.0188,62.6254,62.7327,194703.0
2016-02-02 14:50:00,70.17,70.47,70.02,70.45,144409.0,62.7327,63.0009,62.5986,62.983,144409.0
2016-02-02 15:00:00,70.46,70.98,70.45,70.65,301530.0,62.992,63.4569,62.983,63.1618,301530.0
2016-02-02 15:10:00,70.61,71.74,70.59,71.73,267778.0,63.1261,64.1363,63.1082,64.1274,267778.0
2016-02-02 15:20:00,71.68,72.17,71.2,71.77,377069.0,64.0827,64.5207,63.6535,64.1631,377069.0
2016-02-02 15:30:00,71.7,72.11,71.09,71.86,371970.0,64.1005,64.4671,63.5552,64.2436,371970.0
2016-02-02 15:40:00,71.84,72.5,71.15,71.48,675266.0,64.2257,64.8158,63.6088,63.9039,675266.0
2016-02-02 15:50:00,71.47,71.74,71.27,71.7,832839.0,63.8949,64.1363,63.7161,64.1005,832839.0
2016-02-03 09:30:00,73.33,75.49,73.23,73.48,922831.0,65.5578,67.4888,65.4684,65.6919,922831.0
2016-02-03 09:40:00,73.5,73.55,72.58,72.66,445506.0,65.7098,65.7545,64.8873,64.9588,445506.0
2016-02-03 09:50:00,72.66,73.09,72.5,72.6,325880.0,64.9588,65.3432,64.8158,64.9052,325880.0
2016-02-03 10:00:00,72.6,73.14,72.45,72.47,388675.0,64.9052,65.3879,64.7711,64.7889,388675.0
2016-02-03 10:10:00,72.47,72.49,71.8,71.99,382651.0,64.7889,64.8068,64.1899,64.3598,382651.0
2016-02-03 10:20:00,72.0,72.3,71.9,71.93,216347.0,64.3687,64.6369,64.2793,64.3062,216347.0
2016-02-03 10:30:00,71.92,71.95,71.5,71.59,396782.0,64.2972,64.324,63.9217,64.0022,396782.0
2016-02-03 10:40:00,71.6,71.99,71.34,71.71,329136.0,64.0111,64.3598,63.7787,64.1095,329136.0
2016-02-03 10:50:00,71.7,72.92,71.62,72.92,211871.0,64.1005,65.1912,64.029,65.1912,211871.0
2016-02-03 11:00:00,72.9,72.91,72.05,72.34,199115.0,65.1734,65.1823,64.4134,64.6727,199115.0
2016-02-03 11:10:00,72.31,73.49,72.18,73.47,187692.0,64.6459,65.7008,64.5297,65.6829,187692.0
2016-02-03 11:20:00,73.49,74.06,73.49,73.88,308704.0,65.7008,66.2104,65.7008,66.0495,308704.0
2016-02-03 11:30:00,73.86,74.25,73.51,74.08,146824.0,66.0316,66.3803,65.7187,66.2283,146824.0
2016-02-03 11:40:00,74.12,75.4,74.09,75.1,197607.0,66.264,67.4084,66.2372,67.1402,197607.0
2016-02-03 11:50:00,75.05,75.12,73.74,74.45,173491.0,67.0955,67.1581,65.9243,66.5591,173491.0
2016-02-03 12:00:00,74.49,74.82,74.18,74.28,151918.0,66.5948,66.8899,66.3177,66.4071,151918.0
2016-02-03 12:10:00,74.28,74.62,73.88,74.2,89997.0,66.4071,66.7111,66.0495,66.3356,89997.0
2016-02-03 12:20:00,74.18,74.84,74.18,74.75,111394.0,66.3177,66.9077,66.3177,66.8273,111394.0
2016-02-03 12:30:00,74.76,74.81,73.3,73.41,129518.0,66.8362,66.8809,65.531,65.6293,129518.0
2016-02-03 12:40:00,73.42,73.43,73.03,73.35,92126.0,65.6382,65.6472,65.2896,65.5757,92126.0
2016-02-03 12:50:00,73.38,74.12,73.26,73.96,88934.0,65.6025,66.264,65.4952,66.121,88934.0
2016-02-03 13:00:00,74.01,74.11,73.32,73.36,114137.0,66.1657,66.2551,65.5488,65.5846,114137.0
2016-02-03 13:10:00,73.34,73.99,73.31,73.97,71598.0,65.5667,66.1478,65.5399,66.1299,71598.0
2016-02-03 13:20:00,73.98,74.06,73.15,73.3,65851.0,66.1389,66.2104,65.3969,65.531,65851.0
2016-02-03 13:30:00,73.32,73.34,72.75,72.76,113552.0,65.5488,65.5667,65.0393,65.0482,113552.0
2016-02-03 13:40:00,72.76,73.21,72.76,72.93,55146.0,65.0482,65.4505,65.0482,65.2002,55146.0
2016-02-03 13:50:00,72.94,73.05,72.77,72.77,71920.0,65.2091,65.3075,65.0571,65.0571,71920.0
2016-02-03 14:00:00,72.77,73.21,72.76,73.19,87329.0,65.0571,65.4505,65.0482,65.4326,87329.0
2016-02-03 14:10:00,73.2,73.38,73.02,73.03,139080.0,65.4416,65.6025,65.2806,65.2896,139080.0
2016-02-03 14:20:00,73.03,74.22,73.02,73.84,151942.0,65.2896,66.3534,65.2806,66.0137,151942.0
2016-02-03 14:30:00,73.82,74.06,73.25,73.47,128419.0,65.9958,66.2104,65.4863,65.6829,128419.0
2016-02-03 14:40:00,73.48,74.36,73.38,74.15,89156.0,65.6919,66.4786,65.6025,66.2909,89156.0
2016-02-03 14:50:00,74.18,74.61,73.64,74.34,113586.0,66.3177,66.7021,65.8349,66.4607,113586.0
2016-02-03 15:00:00,74.43,74.51,74.0,74.36,125258.0,66.5412,66.6127,66.1568,66.4786,125258.0
2016-02-03 15:10:00,74.39,74.87,74.23,74.58,169330.0,66.5054,66.9346,66.3624,66.6753,169330.0
2016-02-03 15:20:00,74.58,74.71,74.01,74.04,202084.0,66.6753,66.7915,66.1657,66.1925,202084.0
2016-02-03 15:30:00,74.02,74.18,73.63,73.97,232948.0,66.1746,66.3177,65.826,66.1299,232948.0
2016-02-03 15:40:00,73.97,73.97,73.5,73.76,263907.0,66.1299,66.1299,65.7098,65.9422,263907.0
2016-02-03 15:50:00,73.75,73.98,73.55,73.82,376404.0,65.9333,66.1389,65.7545,65.9958,376404.0
2016-02-04 09:30:00,73.03,73.19,71.06,71.12,186665.0,65.2896,65.4326,63.5284,63.582,186665.0
2016-02-04 09:40:00,71.19,72.0,70.56,71.61,275378.0,63.6446,64.3687,63.0814,64.0201,275378.0
2016-02-04 09:50:00,71.58,72.0,71.24,71.79,128900.0,63.9933,64.3687,63.6893,64.181,128900.0
2016-02-04 10:00:00,71.8,71.81,70.7,70.73,211467.0,64.1899,64.1989,63.2065,63.2334,211467.0
2016-02-04 10:10:00,70.73,70.81,70.28,70.28,336047.0,63.2334,63.3049,62.831,62.831,336047.0
2016-02-04 10:20:00,70.28,70.6,69.87,70.21,385167.0,62.831,63.1171,62.4645,62.7685,385167.0
2016-02-04 10:30:00,70.17,71.39,70.13,70.68,279269.0,62.7327,63.8234,62.6969,63.1887,279269.0
2016-02-04 10:40:00,70.63,70.86,70.29,70.84,99215.0,63.144,63.3496,62.84,63.3317,99215.0
2016-02-04 10:50:00,70.86,70.9,70.32,70.38,197629.0,63.3496,63.3853,62.8668,62.9204,197629.0
2016-02-04 11:00:00,70.34,70.34,69.56,69.62,208156.0,62.8847,62.8847,62.1874,62.241,208156.0
2016-02-04 11:10:00,69.61,69.81,68.92,69.07,135935.0,62.2321,62.4109,61.6152,61.7493,135935.0
2016-02-04 11:20:00,69.11,69.73,69.09,69.15,94625.0,61.7851,62.3393,61.7672,61.8208,94625.0
2016-02-04 11:30:00,69.12,69.41,68.93,69.37,138284.0,61.794,62.0533,61.6241,62.0175,138284.0
2016-02-04 11:40:00,69.4,69.53,69.02,69.32,150554.0,62.0443,62.1605,61.7046,61.9728,150554.0
2016-02-04 11:50:00,69.32,69.94,69.3,69.51,106137.0,61.9728,62.5271,61.9549,62.1427,106137.0
2016-02-04 12:00:00,69.52,70.43,69.51,70.36,88333.0,62.1516,62.9652,62.1427,62.9026,88333.0
2016-02-04 12:10:00,70.38,70.42,69.78,69.98,75502.0,62.9204,62.9562,62.384,62.5628,75502.0
2016-02-04 12:20:00,70.06,70.43,70.0,70.3,81547.0,62.6344,62.9652,62.5807,62.8489,81547.0
2016-02-04 12:30:00,70.3,70.37,69.81,70.02,73612.0,62.8489,62.9115,62.4109,62.5986,73612.0
2016-02-04 12:40:00,70.05,70.64,70.02,70.28,71559.0,62.6254,63.1529,62.5986,62.831,71559.0
2016-02-04 12:50:00,70.31,70.62,70.13,70.47,59878.0,62.8579,63.135,62.6969,63.0009,59878.0
2016-02-04 13:00:00,70.48,70.97,70.43,70.94,47801.0,63.0099,63.4479,62.9652,63.4211,47801.0
2016-02-04 13:10:00,70.95,71.4,70.95,71.11,170644.0,63.43,63.8323,63.43,63.5731,170644.0
2016-02-04 13:20:00,71.13,71.47,71.01,71.42,66808.0,63.591,63.8949,63.4837,63.8502,66808.0
2016-02-04 13:30:00,71.42,71.79,71.42,71.7,68285.0,63.8502,64.181,63.8502,64.1005,68285.0
2016-02-04 13:40:00,71.69,71.69,71.37,71.48,60511.0,64.0916,64.0916,63.8055,63.9039,60511.0
2016-02-04 13:50:00,71.49,71.99,71.38,71.86,98811.0,63.9128,64.3598,63.8145,64.2436,98811.0
2016-02-04 14:00:00,71.84,72.03,71.79,72.01,94264.0,64.2257,64.3956,64.181,64.3777,94264.0
2016-02-04 14:10:00,71.97,72.54,71.91,72.54,82805.0,64.3419,64.8515,64.2883,64.8515,82805.0
2016-02-04 14:20:00,72.54,72.61,72.28,72.35,111849.0,64.8515,64.9141,64.6191,64.6817,111849.0
2016-02-04 14:30:00,72.39,72.78,72.35,72.45,89682.0,64.7174,65.0661,64.6817,64.7711,89682.0
2016-02-04 14:40:00,72.45,73.03,72.4,73.0,143603.0,64.7711,65.2896,64.7264,65.2628,143603.0
2016-02-04 14:50:00,73.0,73.36,72.94,73.24,198784.0,65.2628,65.5846,65.2091,65.4773,198784.0
2016-02-04 15:00:00,73.22,73.36,73.06,73.35,122760.0,65.4594,65.5846,65.3164,65.5757,122760.0
2016-02-04 15:10:00,73.31,73.65,73.24,73.27,183300.0,65.5399,65.8439,65.4773,65.5041,183300.0
2016-02-04 15:20:00,73.27,73.6,73.24,73.31,136760.0,65.5041,65.7992,65.4773,65.5399,136760.0
2016-02-04 15:30:00,73.32,73.56,73.13,73.52,170119.0,65.5488,65.7634,65.379,65.7276,170119.0
2016-02-04 15:40:00,73.53,73.8,73.47,73.52,234765.0,65.7366,65.978,65.6829,65.7276,234765.0
2016-02-04 15:50:00,73.53,73.68,73.41,73.55,317489.0,65.7366,65.8707,65.6293,65.7545,317489.0
2016-02-05 09:30:00,72.61,72.84,72.02,72.8,78921.0,64.9141,65.1197,64.3866,65.084,78921.0
2016-02-05 09:40:00,72.78,72.84,71.85,72.02,76023.0,65.0661,65.1197,64.2346,64.3866,76023.0
2016-02-05 09:50:00,72.0,72.04,71.44,71.48,106288.0,64.3687,64.4045,63.8681,63.9039,106288.0
2016-02-05 10:00:00,71.51,71.7,71.34,71.34,81427.0,63.9307,64.1005,63.7787,63.7787,81427.0
2016-02-05 10:10:00,71.34,71.52,71.01,71.02,97904.0,63.7787,63.9396,63.4837,63.4926,97904.0
2016-02-05 10:20:00,71.01,71.22,70.42,70.51,160561.0,63.4837,63.6714,62.9562,63.0367,160561.0
2016-02-05 10:30:00,70.52,70.65,70.21,70.32,132181.0,63.0456,63.1618,62.7685,62.8668,132181.0
2016-02-05 10:40:00,70.33,70.86,70.27,70.38,98906.0,62.8757,63.3496,62.8221,62.9204,98906.0
2016-02-05 10:50:00,70.35,70.51,69.85,69.86,94106.0,62.8936,63.0367,62.4466,62.4556,94106.0
2016-02-05 11:00:00,69.86,69.96,69.33,69.37,116449.0,62.4556,62.545,61.9817,62.0175,116449.0
2016-02-05 11:10:00,69.37,69.53,69.22,69.27,110217.0,62.0175,62.1605,61.8834,61.9281,110217.0
2016-02-05 11:20:00,69.27,69.29,68.71,68.75,218502.0,61.9281,61.946,61.4275,61.4632,218502.0
2016-02-05 11:30:00,68.75,68.82,68.47,68.68,241402.0,61.4632,61.5258,61.2129,61.4006,241402.0
2016-02-05 11:40:00,68.68,69.0,68.57,69.0,104176.0,61.4006,61.6867,61.3023,61.6867,104176.0
2016-02-05 11:50:00,69.0,69.49,68.66,69.47,143561.0,61.6867,62.1248,61.3828,62.1069,143561.0
2016-02-05 12:00:00,69.46,69.58,69.31,69.47,81079.0,62.098,62.2052,61.9639,62.1069,81079.0
2016-02-05 12:10:00,69.46,70.0,69.42,70.0,135789.0,62.098,62.5807,62.0622,62.5807,135789.0
2016-02-05 12:20:00,69.99,70.16,69.79,69.85,60796.0,62.5718,62.7238,62.393,62.4466,60796.0
2016-02-05 12:30:00,69.85,70.0,69.2,70.0,127641.0,62.4466,62.5807,61.8655,62.5807,127641.0
2016-02-05 12:40:00,69.96,70.13,69.93,70.02,133680.0,62.545,62.6969,62.5181,62.5986,133680.0
2016-02-05 12:50:00,70.02,70.03,69.29,69.57,145366.0,62.5986,62.6075,61.946,62.1963,145366.0
2016-02-05 13:00:00,69.54,69.8,69.46,69.69,49957.0,62.1695,62.4019,62.098,62.3036,49957.0
2016-02-05 13:10:00,69.7,69.72,69.49,69.66,83663.0,62.3125,62.3304,62.1248,62.2768,83663.0
2016-02-05 13:20:00,69.64,70.0,69.6,69.89,69200.0,62.2589,62.5807,62.2231,62.4824,69200.0
2016-02-05 13:30:00,69.87,69.89,69.63,69.67,47366.0,62.4645,62.4824,62.2499,62.2857,47366.0
2016-02-05 13:40:00,69.66,69.66,69.2,69.38,71816.0,62.2768,62.2768,61.8655,62.0264,71816.0
2016-02-05 13:50:00,69.4,69.66,69.33,69.37,86650.0,62.0443,62.2768,61.9817,62.0175,86650.0
2016-02-05 14:00:00,69.37,69.66,69.33,69.66,81031.0,62.0175,62.2768,61.9817,62.2768,81031.0
2016-02-05 14:10:00,69.65,69.66,69.37,69.55,88042.0,62.2678,62.2768,62.0175,62.1784,88042.0
2016-02-05 14:20:00,69.55,69.71,69.37,69.6,72538.0,62.1784,62.3215,62.0175,62.2231,72538.0
2016-02-05 14:30:00,69.59,69.96,69.58,69.92,73764.0,62.2142,62.545,62.2052,62.5092,73764.0
2016-02-05 14:40:00,69.94,69.94,69.64,69.72,82189.0,62.5271,62.5271,62.2589,62.3304,82189.0
2016-02-05 14:50:00,69.68,69.75,69.46,69.52,76434.0,62.2946,62.3572,62.098,62.1516,76434.0
2016-02-05 15:00:00,69.5,69.52,69.24,69.28,96564.0,62.1337,62.1516,61.9013,61.937,96564.0
2016-02-05 15:10:00,69.27,69.6,69.27,69.58,100063.0,61.9281,62.2231,61.9281,62.2052,100063.0
2016-02-05 15:20:00,69.57,69.59,69.35,69.42,123808.0,62.1963,62.2142,61.9996,62.0622,123808.0
2016-02-05 15:30:00,69.42,69.6,69.33,69.36,163064.0,62.0622,62.2231,61.9817,62.0086,163064.0
2016-02-05 15:40:00,69.33,69.5,69.2,69.29,190914.0,61.9817,62.1337,61.8655,61.946,190914.0
2016-02-05 15:50:00,69.32,69.62,69.17,69.6,371287.0,61.9728,62.241,61.8387,62.2231,371287.0
2016-02-08 09:30:00,68.0,68.09,66.67,66.97,211504.0,60.7927,60.8732,59.6037,59.8719,211504.0
2016-02-08 09:40:00,66.95,67.89,66.74,67.6,342768.0,59.854,60.6944,59.6663,60.4351,342768.0
2016-02-08 09:50:00,67.55,67.6,66.53,66.63,202491.0,60.3904,60.4351,59.4785,59.5679,202491.0
2016-02-08 10:00:00,66.65,66.97,65.52,65.52,254175.0,59.5858,59.8719,58.5756,58.5756,254175.0
2016-02-08 10:10:00,65.53,65.54,65.04,65.22,319370.0,58.5845,58.5934,58.1464,58.3074,319370.0
2016-02-08 10:20:00,65.19,65.3,64.21,64.51,294268.0,58.2805,58.3789,57.4044,57.6726,294268.0
2016-02-08 10:30:00,64.45,65.68,64.45,65.6,264570.0,57.619,58.7186,57.619,58.6471,264570.0
2016-02-08 10:40:00,65.63,66.12,65.5,65.75,224924.0,58.6739,59.112,58.5577,58.7812,224924.0
2016-02-08 10:50:00,65.76,65.89,65.19,65.42,112281.0,58.7901,58.9063,58.2805,58.4862,112281.0
2016-02-08 11:00:00,65.5,65.57,64.68,64.79,192791.0,58.5577,58.6203,57.8246,57.9229,192791.0
2016-02-08 11:10:00,64.84,65.21,64.71,64.88,99306.0,57.9676,58.2984,57.8514,58.0034,99306.0
2016-02-08 11:20:00,64.85,65.34,64.84,65.01,136959.0,57.9766,58.4146,57.9676,58.1196,136959.0
2016-02-08 11:30:00,65.02,65.02,64.64,64.7,127925.0,58.1286,58.1286,57.7888,57.8425,127925.0
2016-02-08 11:40:00,64.69,65.04,64.62,64.82,129184.0,57.8335,58.1464,57.771,57.9498,129184.0
2016-02-08 11:50:00,64.78,65.27,64.76,65.22,107251.0,57.914,58.3521,57.8961,58.3074,107251.0
2016-02-08 12:00:00,65.22,65.56,65.18,65.34,89878.0,58.3074,58.6113,58.2716,58.4146,89878.0
2016-02-08 12:10:00,65.31,66.05,65.16,65.96,111809.0,58.3878,59.0494,58.2537,58.9689,111809.0
2016-02-08 12:20:00,65.98,66.16,65.69,65.74,103116.0,58.9868,59.1477,58.7275,58.7722,103116.0
2016-02-08 12:30:00,65.75,66.38,65.75,65.96,96456.0,58.7812,59.3444,58.7812,58.9689,96456.0
2016-02-08 12:40:00,65.93,66.48,65.93,66.26,93543.0,58.9421,59.4338,58.9421,59.2371,93543.0
2016-02-08 12:50:00,66.32,66.77,66.15,66.7,111703.0,59.2908,59.6931,59.1388,59.6305,111703.0
2016-02-08 13:00:00,66.7,67.54,66.52,66.68,260669.0,59.6305,60.3815,59.4696,59.6126,260669.0
2016-02-08 13:10:00,66.66,67.04,66.0,66.01,100008.0,59.5947,59.9345,59.0047,59.0136,100008.0
2016-02-08 13:20:00,66.08,66.24,65.55,65.59,148041.0,59.0762,59.2192,58.6024,58.6381,148041.0
2016-02-08 13:30:00,65.59,65.63,65.43,65.49,204908.0,58.6381,58.6739,58.4951,58.5487,204908.0
2016-02-08 13:40:00,65.46,65.48,65.14,65.3,118058.0,58.5219,58.5398,58.2358,58.3789,118058.0
2016-02-08 13:50:00,65.28,65.43,64.81,64.82,144264.0,58.361,58.4951,57.9408,57.9498,144264.0
2016-02-08 14:00:00,64.85,65.27,64.78,65.11,117781.0,57.9766,58.3521,57.914,58.209,117781.0
2016-02-08 14:10:00,65.14,65.15,64.68,64.95,123194.0,58.2358,58.2448,57.8246,58.066,123194.0
2016-02-08 14:20:00,64.95,65.17,64.79,65.09,126901.0,58.066,58.2627,57.9229,58.1911,126901.0
2016-02-08 14:30:00,65.09,65.29,64.88,65.19,128069.0,58.1911,58.3699,58.0034,58.2805,128069.0
2016-02-08 14:40:00,65.21,65.33,64.89,65.03,77128.0,58.2984,58.4057,58.0123,58.1375,77128.0
2016-02-08 14:50:00,65.01,65.21,64.87,65.06,82134.0,58.1196,58.2984,57.9945,58.1643,82134.0
2016-02-08 15:00:00,65.03,65.29,65.0,65.08,99999.0,58.1375,58.3699,58.1107,58.1822,99999.0
2016-02-08 15:10:00,65.1,65.86,65.09,65.78,129409.0,58.2001,58.8795,58.1911,58.808,129409.0
2016-02-08 15:20:00,65.79,65.79,65.42,65.64,131593.0,58.8169,58.8169,58.4862,58.6828,131593.0
2016-02-08 15:30:00,65.63,66.05,65.63,65.84,181779.0,58.6739,59.0494,58.6739,58.8616,181779.0
2016-02-08 15:40:00,65.86,66.77,65.84,66.49,237868.0,58.8795,59.6931,58.8616,59.4427,237868.0
2016-02-08 15:50:00,66.46,66.48,66.11,66.32,402428.0,59.4159,59.4338,59.103,59.2908,402428.0
2016-02-09 09:30:00,64.99,66.7,64.31,66.15,204490.0,58.1017,59.6305,57.4938,59.1388,204490.0
2016-02-09 09:40:00,66.12,68.45,66.0,68.44,187026.0,59.112,61.195,59.0047,61.1861,187026.0
2016-02-09 09:50:00,68.48,69.55,68.16,68.33,298816.0,61.2218,62.1784,60.9357,61.0877,298816.0
2016-02-09 10:00:00,68.32,68.82,67.56,68.19,153235.0,61.0788,61.5258,60.3993,60.9626,153235.0
2016-02-09 10:10:00,68.18,68.29,67.52,67.62,107192.0,60.9536,61.052,60.3636,60.453,107192.0
2016-02-09 10:20:00,67.63,68.69,67.53,67.85,239564.0,60.4619,61.4096,60.3725,60.6586,239564.0
2016-02-09 10:30:00,67.87,67.87,67.47,67.73,109174.0,60.6765,60.6765,60.3189,60.5513,109174.0
2016-02-09 10:40:00,67.72,67.91,67.42,67.91,105412.0,60.5424,60.7122,60.2742,60.7122,105412.0
2016-02-09 10:50:00,67.91,68.26,67.45,67.81,112365.0,60.7122,61.0251,60.301,60.6228,112365.0
2016-02-09 11:00:00,67.77,68.22,67.63,67.95,101101.0,60.5871,60.9894,60.4619,60.748,101101.0
2016-02-09 11:10:00,68.0,68.62,67.7,67.89,79638.0,60.7927,61.347,60.5245,60.6944,79638.0
2016-02-09 11:20:00,67.93,68.61,67.88,68.13,71008.0,60.7301,61.3381,60.6854,60.9089,71008.0
2016-02-09 11:30:00,68.1,68.37,67.63,67.86,53821.0,60.8821,61.1235,60.4619,60.6675,53821.0
2016-02-09 11:40:00,67.87,68.61,67.83,68.41,84549.0,60.6765,61.3381,60.6407,61.1592,84549.0
2016-02-09 11:50:00,68.33,68.33,67.86,67.9,33973.0,61.0877,61.0877,60.6675,60.7033,33973.0
2016-02-09 12:00:00,67.91,68.44,67.91,68.37,76124.0,60.7122,61.1861,60.7122,61.1235,76124.0
2016-02-09 12:10:00,68.41,68.5,68.05,68.19,36283.0,61.1592,61.2397,60.8374,60.9626,36283.0
2016-02-09 12:20:00,68.15,68.24,67.89,67.93,45518.0,60.9268,61.0073,60.6944,60.7301,45518.0
2016-02-09 12:30:00,67.93,68.03,67.72,67.76,60244.0,60.7301,60.8195,60.5424,60.5781,60244.0
2016-02-09 12:40:00,67.76,67.79,67.43,67.45,57508.0,60.5781,60.605,60.2831,60.301,57508.0
2016-02-09 12:50:00,67.45,67.75,67.37,67.59,90070.0,60.301,60.5692,60.2295,60.4262,90070.0
2016-02-09 13:00:00,67.55,67.7,67.4,67.55,97371.0,60.3904,60.5245,60.2563,60.3904,97371.0
2016-02-09 13:10:00,67.54,67.54,67.19,67.47,46348.0,60.3815,60.3815,60.0686,60.3189,46348.0
2016-02-09 13:20:00,67.46,67.87,67.36,67.62,35251.0,60.3099,60.6765,60.2205,60.453,35251.0
2016-02-09 13:30:00,67.66,68.21,67.6,67.65,69652.0,60.4887,60.9804,60.4351,60.4798,69652.0
2016-02-09 13:40:00,67.69,67.88,67.57,67.58,28161.0,60.5156,60.6854,60.4083,60.4172,28161.0
2016-02-09 13:50:00,67.6,68.08,67.54,67.83,36580.0,60.4351,60.8642,60.3815,60.6407,36580.0
2016-02-09 14:00:00,67.81,68.43,67.72,68.39,59079.0,60.6228,61.1771,60.5424,61.1414,59079.0
2016-02-09 14:10:00,68.41,68.41,67.96,68.06,58843.0,61.1592,61.1592,60.7569,60.8463,58843.0
2016-02-09 14:20:00,68.07,68.1,67.49,67.53,64565.0,60.8553,60.8821,60.3368,60.3725,64565.0
2016-02-09 14:30:00,67.55,68.55,67.55,68.53,71124.0,60.3904,61.2844,60.3904,61.2665,71124.0
2016-02-09 14:40:00,68.55,68.81,68.3,68.31,81652.0,61.2844,61.5169,61.0609,61.0698,81652.0
2016-02-09 14:50:00,68.35,68.68,68.23,68.5,58345.0,61.1056,61.4006,60.9983,61.2397,58345.0
2016-02-09 15:00:00,68.52,69.16,68.41,68.96,71109.0,61.2576,61.8298,61.1592,61.651,71109.0
2016-02-09 15:10:00,68.96,69.0,68.66,68.68,63277.0,61.651,61.6867,61.3828,61.4006,63277.0
2016-02-09 15:20:00,68.64,68.71,68.19,68.31,83095.0,61.3649,61.4275,60.9626,61.0698,83095.0
2016-02-09 15:30:00,68.31,68.72,68.28,68.46,86907.0,61.0698,61.4364,61.043,61.2039,86907.0
2016-02-09 15:40:00,68.43,68.5,67.89,68.09,131670.0,61.1771,61.2397,60.6944,60.8732,131670.0
2016-02-09 15:50:00,68.09,68.24,67.89,68.02,252867.0,60.8732,61.0073,60.6944,60.8106,252867.0
2016-02-10 09:30:00,68.67,69.5,68.59,69.49,257845.0,61.3917,62.1337,61.3202,62.1248,257845.0
2016-02-10 09:40:00,69.33,69.7,68.52,69.02,89423.0,61.9817,62.3125,61.2576,61.7046,89423.0
2016-02-10 09:50:00,69.09,70.1,68.93,70.05,112453.0,61.7672,62.6701,61.6241,62.6254,112453.0
2016-02-10 10:00:00,70.03,70.23,69.51,69.69,82960.0,62.6075,62.7863,62.1427,62.3036,82960.0
2016-02-10 10:10:00,69.66,70.7,69.66,70.62,132908.0,62.2768,63.2065,62.2768,63.135,132908.0
2016-02-10 10:20:00,70.7,70.96,70.33,70.45,113210.0,63.2065,63.439,62.8757,62.983,113210.0
2016-02-10 10:30:00,70.45,70.88,70.26,70.43,78952.0,62.983,63.3675,62.8132,62.9652,78952.0
2016-02-10 10:40:00,70.43,70.43,69.77,69.91,94821.0,62.9652,62.9652,62.3751,62.5003,94821.0
2016-02-10 10:50:00,69.9,69.9,69.25,69.45,76083.0,62.4913,62.4913,61.9102,62.089,76083.0
2016-02-10 11:00:00,69.46,69.73,69.07,69.19,66435.0,62.098,62.3393,61.7493,61.8566,66435.0
2016-02-10 11:10:00,69.16,69.53,69.03,69.5,50783.0,61.8298,62.1605,61.7135,62.1337,50783.0
2016-02-10 11:20:00,69.49,69.51,69.04,69.07,50516.0,62.1248,62.1427,61.7225,61.7493,50516.0
2016-02-10 11:30:00,69.08,69.32,68.94,69.09,43572.0,61.7582,61.9728,61.6331,61.7672,43572.0
2016-02-10 11:40:00,69.03,69.9,68.87,69.9,35935.0,61.7135,62.4913,61.5705,62.4913,35935.0
2016-02-10 11:50:00,69.91,70.08,69.55,69.6,63879.0,62.5003,62.6522,62.1784,62.2231,63879.0
2016-02-10 12:00:00,69.61,69.68,69.29,69.61,33361.0,62.2321,62.2946,61.946,62.2321,33361.0
2016-02-10 12:10:00,69.6,69.75,69.49,69.72,55749.0,62.2231,62.3572,62.1248,62.3304,55749.0
2016-02-10 12:20:00,69.71,70.3,69.7,70.2,50769.0,62.3215,62.8489,62.3125,62.7595,50769.0
2016-02-10 12:30:00,70.23,70.45,69.95,70.31,44853.0,62.7863,62.983,62.536,62.8579,44853.0
2016-02-10 12:40:00,70.33,70.37,70.15,70.35,46091.0,62.8757,62.9115,62.7148,62.8936,46091.0
2016-02-10 12:50:00,70.37,70.64,70.31,70.58,48140.0,62.9115,63.1529,62.8579,63.0993,48140.0
2016-02-10 13:00:00,70.6,70.87,70.33,70.33,45461.0,63.1171,63.3585,62.8757,62.8757,45461.0
2016-02-10 13:10:00,70.35,70.47,70.02,70.16,28421.0,62.8936,63.0009,62.5986,62.7238,28421.0
2016-02-10 13:20:00,70.16,70.42,70.08,70.22,46344.0,62.7238,62.9562,62.6522,62.7774,46344.0
2016-02-10 13:30:00,70.19,70.32,70.05,70.24,47947.0,62.7506,62.8668,62.6254,62.7953,47947.0
2016-02-10 13:40:00,70.25,70.41,70.13,70.27,25608.0,62.8042,62.9473,62.6969,62.8221,25608.0
2016-02-10 13:50:00,70.29,70.3,69.96,70.0,29992.0,62.84,62.8489,62.545,62.5807,29992.0
2016-02-10 14:00:00,70.04,70.22,69.98,70.14,49842.0,62.6165,62.7774,62.5628,62.7059,49842.0
2016-02-10 14:10:00,70.16,70.27,69.92,70.05,55671.0,62.7238,62.8221,62.5092,62.6254,55671.0
2016-02-10 14:20:00,70.06,70.19,69.89,70.14,65628.0,62.6344,62.7506,62.4824,62.7059,65628.0
2016-02-10 14:30:00,70.12,70.45,70.11,70.16,36333.0,62.688,62.983,62.6791,62.7238,36333.0
2016-02-10 14:40:00,70.11,70.11,69.74,69.91,52751.0,62.6791,62.6791,62.3483,62.5003,52751.0
2016-02-10 14:50:00,69.91,70.14,69.82,70.02,37873.0,62.5003,62.7059,62.4198,62.5986,37873.0
2016-02-10 15:00:00,70.04,70.58,70.03,70.31,41093.0,62.6165,63.0993,62.6075,62.8579,41093.0
2016-02-10 15:10:00,70.33,70.42,69.72,69.72,60979.0,62.8757,62.9562,62.3304,62.3304,60979.0
2016-02-10 15:20:00,69.71,69.95,69.67,69.72,76234.0,62.3215,62.536,62.2857,62.3304,76234.0
2016-02-10 15:30:00,69.75,69.93,69.62,69.63,139721.0,62.3572,62.5181,62.241,62.2499,139721.0
2016-02-10 15:40:00,69.62,69.71,69.43,69.59,104767.0,62.241,62.3215,62.0711,62.2142,104767.0
2016-02-10 15:50:00,69.55,69.57,69.34,69.39,189527.0,62.1784,62.1963,61.9907,62.0354,189527.0
2016-02-11 09:30:00,67.34,68.22,67.31,67.67,188914.0,60.2027,60.9894,60.1758,60.4977,188914.0
2016-02-11 09:40:00,67.64,68.15,67.31,67.76,67183.0,60.4709,60.9268,60.1758,60.5781,67183.0
2016-02-11 09:50:00,67.74,68.68,67.66,68.55,83068.0,60.5603,61.4006,60.4887,61.2844,83068.0
2016-02-11 10:00:00,68.5,68.7,68.06,68.44,66379.0,61.2397,61.4185,60.8463,61.1861,66379.0
2016-02-11 10:10:00,68.47,69.03,68.37,68.64,118036.0,61.2129,61.7135,61.1235,61.3649,118036.0
2016-02-11 10:20:00,68.67,68.73,68.18,68.26,131156.0,61.3917,61.4453,60.9536,61.0251,131156.0
2016-02-11 10:30:00,68.26,68.56,68.06,68.13,60231.0,61.0251,61.2934,60.8463,60.9089,60231.0
2016-02-11 10:40:00,68.08,68.54,67.83,68.41,38577.0,60.8642,61.2755,60.6407,61.1592,38577.0
2016-02-11 10:50:00,68.35,68.42,68.13,68.24,43620.0,61.1056,61.1682,60.9089,61.0073,43620.0
2016-02-11 11:00:00,68.24,68.34,67.99,68.11,47699.0,61.0073,61.0967,60.7838,60.891,47699.0
2016-02-11 11:10:00,68.15,68.18,67.62,67.97,30944.0,60.9268,60.9536,60.453,60.7659,30944.0
2016-02-11 11:20:00,67.94,68.08,67.33,67.33,34805.0,60.7391,60.8642,60.1937,60.1937,34805.0
2016-02-11 11:30:00,67.32,67.49,67.02,67.49,54735.0,60.1848,60.3368,59.9166,60.3368,54735.0
2016-02-11 11:40:00,67.51,67.7,67.23,67.23,25629.0,60.3546,60.5245,60.1043,60.1043,25629.0
2016-02-11 11:50:00,67.19,67.75,67.17,67.52,61284.0,60.0686,60.5692,60.0507,60.3636,61284.0
2016-02-11 12:00:00,67.55,67.95,67.44,67.84,36277.0,60.3904,60.748,60.2921,60.6497,36277.0
2016-02-11 12:10:00,67.86,68.12,67.7,67.81,30791.0,60.6675,60.9,60.5245,60.6228,30791.0
2016-02-11 12:20:00,67.85,68.17,67.81,67.93,44901.0,60.6586,60.9447,60.6228,60.7301,44901.0
2016-02-11 12:30:00,67.86,68.08,67.77,68.01,45554.0,60.6675,60.8642,60.5871,60.8016,45554.0
2016-02-11 12:40:00,68.01,68.02,67.82,67.95,19281.0,60.8016,60.8106,60.6318,60.748,19281.0
2016-02-11 12:50:00,67.94,68.42,67.93,68.39,34684.0,60.7391,61.1682,60.7301,61.1414,34684.0
2016-02-11 13:00:00,68.34,68.68,68.19,68.41,43162.0,61.0967,61.4006,60.9626,61.1592,43162.0
2016-02-11 13:10:00,68.38,68.47,68.25,68.43,20993.0,61.1324,61.2129,61.0162,61.1771,20993.0
2016-02-11 13:20:00,68.43,68.68,68.43,68.47,47810.0,61.1771,61.4006,61.1771,61.2129,47810.0
2016-02-11 13:30:00,68.52,68.66,68.2,68.27,104580.0,61.2576,61.3828,60.9715,61.0341,104580.0
2016-02-11 13:40:00,68.21,68.29,68.04,68.06,40843.0,60.9804,61.052,60.8285,60.8463,40843.0
2016-02-11 13:50:00,68.05,68.1,67.62,67.72,29511.0,60.8374,60.8821,60.453,60.5424,29511.0
2016-02-11 14:00:00,67.7,67.87,67.58,67.87,32352.0,60.5245,60.6765,60.4172,60.6765,32352.0
2016-02-11 14:10:00,67.83,67.84,67.41,67.43,41721.0,60.6407,60.6497,60.2652,60.2831,41721.0
2016-02-11 14:20:00,67.39,67.53,67.26,67.33,33808.0,60.2474,60.3725,60.1311,60.1937,33808.0
2016-02-11 14:30:00,67.34,67.64,66.97,67.61,73772.0,60.2027,60.4709,59.8719,60.444,73772.0
2016-02-11 14:40:00,67.61,68.14,67.39,68.08,80299.0,60.444,60.9179,60.2474,60.8642,80299.0
2016-02-11 14:50:00,68.09,68.52,68.01,68.06,105891.0,60.8732,61.2576,60.8016,60.8463,105891.0
2016-02-11 15:00:00,68.15,68.18,67.41,67.76,51422.0,60.9268,60.9536,60.2652,60.5781,51422.0
2016-02-11 15:10:00,67.75,68.09,67.54,67.58,26187.0,60.5692,60.8732,60.3815,60.4172,26187.0
2016-02-11 15:20:00,67.56,67.9,67.52,67.9,48346.0,60.3993,60.7033,60.3636,60.7033,48346.0
2016-02-11 15:30:00,67.91,68.37,67.69,68.22,80712.0,60.7122,61.1235,60.5156,60.9894,80712.0
2016-02-11 15:40:00,68.23,68.4,68.04,68.28,110051.0,60.9983,61.1503,60.8285,61.043,110051.0
2016-02-11 15:50:00,68.31,68.37,67.9,67.96,286041.0,61.0698,61.1235,60.7033,60.7569,286041.0
2016-02-12 09:30:00,68.95,68.95,67.26,67.34,88485.0,61.642,61.642,60.1311,60.2027,88485.0
2016-02-12 09:40:00,67.35,67.86,67.17,67.28,39652.0,60.2116,60.6675,60.0507,60.149,39652.0
2016-02-12 09:50:00,67.22,67.75,67.09,67.35,38573.0,60.0954,60.5692,59.9792,60.2116,38573.0
2016-02-12 10:00:00,67.39,67.64,67.18,67.54,47900.0,60.2474,60.4709,60.0596,60.3815,47900.0
2016-02-12 10:10:00,67.55,67.63,67.22,67.53,71646.0,60.3904,60.4619,60.0954,60.3725,71646.0
2016-02-12 10:20:00,67.51,67.58,67.26,67.27,44175.0,60.3546,60.4172,60.1311,60.1401,44175.0
2016-02-12 10:30:00,67.28,67.81,67.28,67.75,71991.0,60.149,60.6228,60.149,60.5692,71991.0
2016-02-12 10:40:00,67.75,67.75,67.13,67.27,63829.0,60.5692,60.5692,60.0149,60.1401,63829.0
2016-02-12 10:50:00,67.32,67.55,67.11,67.21,37427.0,60.1848,60.3904,59.997,60.0864,37427.0
2016-02-12 11:00:00,67.24,67.64,67.22,67.58,47593.0,60.1133,60.4709,60.0954,60.4172,47593.0
2016-02-12 11:10:00,67.59,67.85,67.55,67.76,50959.0,60.4262,60.6586,60.3904,60.5781,50959.0
2016-02-12 11:20:00,67.75,68.01,67.66,67.95,61722.0,60.5692,60.8016,60.4887,60.748,61722.0
2016-02-12 11:30:00,67.98,68.11,67.84,67.88,43285.0,60.7748,60.891,60.6497,60.6854,43285.0
2016-02-12 11:40:00,67.88,68.02,67.83,67.93,46271.0,60.6854,60.8106,60.6407,60.7301,46271.0
2016-02-12 11:50:00,67.93,67.97,67.6,67.7,30919.0,60.7301,60.7659,60.4351,60.5245,30919.0
2016-02-12 12:00:00,67.69,67.93,67.62,67.91,30519.0,60.5156,60.7301,60.453,60.7122,30519.0
2016-02-12 12:10:00,67.94,68.13,67.9,67.96,41085.0,60.7391,60.9089,60.7033,60.7569,41085.0
2016-02-12 12:20:00,68.0,68.33,67.96,68.21,26793.0,60.7927,61.0877,60.7569,60.9804,26793.0
2016-02-12 12:30:00,68.22,68.27,67.95,68.09,28895.0,60.9894,61.0341,60.748,60.8732,28895.0
2016-02-12 12:40:00,68.15,68.25,67.97,67.97,18483.0,60.9268,61.0162,60.7659,60.7659,18483.0
2016-02-12 12:50:00,67.95,67.96,67.79,67.85,31290.0,60.748,60.7569,60.605,60.6586,31290.0
2016-02-12 13:00:00,67.84,67.95,67.64,67.75,24086.0,60.6497,60.748,60.4709,60.5692,24086.0
2016-02-12 13:10:00,67.75,67.93,67.6,67.67,26151.0,60.5692,60.7301,60.4351,60.4977,26151.0
2016-02-12 13:20:00,67.67,67.74,67.36,67.53,37795.0,60.4977,60.5603,60.2205,60.3725,37795.0
2016-02-12 13:30:00,67.56,67.76,67.48,67.69,31282.0,60.3993,60.5781,60.3278,60.5156,31282.0
2016-02-12 13:40:00,67.72,68.03,67.66,68.0,21487.0,60.5424,60.8195,60.4887,60.7927,21487.0
2016-02-12 13:50:00,67.97,67.97,67.54,67.76,80159.0,60.7659,60.7659,60.3815,60.5781,80159.0
2016-02-12 14:00:00,67.79,68.28,67.75,68.27,62841.0,60.605,61.043,60.5692,61.0341,62841.0
2016-02-12 14:10:00,68.27,68.42,68.04,68.05,57678.0,61.0341,61.1682,60.8285,60.8374,57678.0
2016-02-12 14:20:00,68.05,68.42,67.98,68.39,53137.0,60.8374,61.1682,60.7748,61.1414,53137.0
2016-02-12 14:30:00,68.41,68.5,68.25,68.31,38462.0,61.1592,61.2397,61.0162,61.0698,38462.0
2016-02-12 14:40:00,68.34,68.64,68.32,68.64,32595.0,61.0967,61.3649,61.0788,61.3649,32595.0
2016-02-12 14:50:00,68.67,68.7,68.51,68.54,39409.0,61.3917,61.4185,61.2487,61.2755,39409.0
2016-02-12 15:00:00,68.53,68.7,68.43,68.55,41715.0,61.2665,61.4185,61.1771,61.2844,41715.0
2016-02-12 15:10:00,68.55,68.84,68.54,68.84,41027.0,61.2844,61.5437,61.2755,61.5437,41027.0
2016-02-12 15:20:00,68.83,68.92,68.67,68.84,63370.0,61.5347,61.6152,61.3917,61.5437,63370.0
2016-02-12 15:30:00,68.82,68.83,68.54,68.6,73685.0,61.5258,61.5347,61.2755,61.3291,73685.0
2016-02-12 15:40:00,68.61,68.92,68.53,68.75,111144.0,61.3381,61.6152,61.2665,61.4632,111144.0
2016-02-12 15:50:00,68.76,68.79,68.6,68.76,187163.0,61.4722,61.499,61.3291,61.4722,187163.0
2016-02-16 09:30:00,69.79,70.14,69.3,70.04,138695.0,62.393,62.7059,61.9549,62.6165,138695.0
2016-02-16 09:40:00,70.1,70.25,69.86,70.2,97975.0,62.6701,62.8042,62.4556,62.7595,97975.0
2016-02-16 09:50:00,70.18,70.25,69.26,69.55,71481.0,62.7416,62.8042,61.9192,62.1784,71481.0
2016-02-16 10:00:00,69.58,70.02,69.52,69.83,67267.0,62.2052,62.5986,62.1516,62.4287,67267.0
2016-02-16 10:10:00,69.87,70.02,69.57,69.89,37586.0,62.4645,62.5986,62.1963,62.4824,37586.0
2016-02-16 10:20:00,69.84,70.0,69.62,69.92,63248.0,62.4377,62.5807,62.241,62.5092,63248.0
2016-02-16 10:30:00,69.96,70.25,69.85,70.0,31791.0,62.545,62.8042,62.4466,62.5807,31791.0
2016-02-16 10:40:00,69.99,70.51,69.92,70.32,55090.0,62.5718,63.0367,62.5092,62.8668,55090.0
2016-02-16 10:50:00,70.3,70.48,70.06,70.33,69039.0,62.8489,63.0099,62.6344,62.8757,69039.0
2016-02-16 11:00:00,70.34,70.71,70.24,70.45,66288.0,62.8847,63.2155,62.7953,62.983,66288.0
2016-02-16 11:10:00,70.49,70.82,70.29,70.81,103339.0,63.0188,63.3138,62.84,63.3049,103339.0
2016-02-16 11:20:00,70.81,71.04,70.67,70.77,98569.0,63.3049,63.5105,63.1797,63.2691,98569.0
2016-02-16 11:30:00,70.79,71.0,70.7,70.9,56622.0,63.287,63.4747,63.2065,63.3853,56622.0
2016-02-16 11:40:00,70.92,71.17,70.8,70.92,112970.0,63.4032,63.6267,63.2959,63.4032,112970.0
2016-02-16 11:50:00,70.91,71.23,70.72,71.14,53627.0,63.3943,63.6804,63.2244,63.5999,53627.0
2016-02-16 12:00:00,71.17,71.22,71.01,71.1,44005.0,63.6267,63.6714,63.4837,63.5641,44005.0
2016-02-16 12:10:00,71.11,71.39,71.07,71.33,59306.0,63.5731,63.8234,63.5373,63.7698,59306.0
2016-02-16 12:20:00,71.31,71.54,71.27,71.32,51718.0,63.7519,63.9575,63.7161,63.7608,51718.0
2016-02-16 12:30:00,71.34,71.46,71.25,71.25,51617.0,63.7787,63.886,63.6982,63.6982,51617.0
2016-02-16 12:40:00,71.24,71.41,71.1,71.22,32538.0,63.6893,63.8413,63.5641,63.6714,32538.0
2016-02-16 12:50:00,71.2,71.55,71.19,71.47,32147.0,63.6535,63.9664,63.6446,63.8949,32147.0
2016-02-16 13:00:00,71.5,71.81,71.5,71.62,53333.0,63.9217,64.1989,63.9217,64.029,53333.0
2016-02-16 13:10:00,71.65,71.87,71.64,71.82,59168.0,64.0558,64.2525,64.0469,64.2078,59168.0
2016-02-16 13:20:00,71.81,71.88,71.75,71.81,73476.0,64.1989,64.2615,64.1452,64.1989,73476.0
2016-02-16 13:30:00,71.82,71.99,71.77,71.96,74199.0,64.2078,64.3598,64.1631,64.333,74199.0
2016-02-16 13:40:00,71.94,72.06,71.91,72.04,56311.0,64.3151,64.4224,64.2883,64.4045,56311.0
2016-02-16 13:50:00,72.03,72.03,71.84,71.94,51110.0,64.3956,64.3956,64.2257,64.3151,51110.0
2016-02-16 14:00:00,71.95,72.12,71.94,71.98,45135.0,64.324,64.476,64.3151,64.3509,45135.0
2016-02-16 14:10:00,72.01,72.2,71.98,72.2,33957.0,64.3777,64.5475,64.3509,64.5475,33957.0
2016-02-16 14:20:00,72.2,72.37,72.14,72.37,55154.0,64.5475,64.6995,64.4939,64.6995,55154.0
2016-02-16 14:30:00,72.39,72.48,72.06,72.06,64205.0,64.7174,64.7979,64.4224,64.4224,64205.0
2016-02-16 14:40:00,72.07,72.41,72.07,72.2,55583.0,64.4313,64.7353,64.4313,64.5475,55583.0
2016-02-16 14:50:00,72.17,72.29,72.09,72.23,57118.0,64.5207,64.628,64.4492,64.5744,57118.0
2016-02-16 15:00:00,72.24,72.31,71.99,72.0,56797.0,64.5833,64.6459,64.3598,64.3687,56797.0
2016-02-16 15:10:00,72.0,72.23,71.95,72.14,69076.0,64.3687,64.5744,64.324,64.4939,69076.0
2016-02-16 15:20:00,72.12,72.42,72.12,72.39,76996.0,64.476,64.7442,64.476,64.7174,76996.0
2016-02-16 15:30:00,72.39,72.41,72.18,72.2,92807.0,64.7174,64.7353,64.5297,64.5475,92807.0
2016-02-16 15:40:00,72.22,72.33,72.02,72.14,155340.0,64.5654,64.6638,64.3866,64.4939,155340.0
2016-02-16 15:50:00,72.15,72.51,72.15,72.51,318772.0,64.5028,64.8247,64.5028,64.8247,318772.0
2016-02-17 09:30:00,72.29,73.58,72.1,73.53,142978.0,64.628,65.7813,64.4581,65.7366,142978.0
2016-02-17 09:40:00,73.52,73.8,72.68,72.89,93186.0,65.7276,65.978,64.9767,65.1644,93186.0
2016-02-17 09:50:00,72.83,73.27,72.67,72.84,95850.0,65.1108,65.5041,64.9677,65.1197,95850.0
2016-02-17 10:00:00,72.87,73.12,72.31,72.58,128061.0,65.1465,65.37,64.6459,64.8873,128061.0
2016-02-17 10:10:00,72.57,73.32,72.57,73.2,69605.0,64.8783,65.5488,64.8783,65.4416,69605.0
2016-02-17 10:20:00,73.18,73.54,72.96,73.53,211473.0,65.4237,65.7455,65.227,65.7366,211473.0
2016-02-17 10:30:00,73.55,73.7,73.44,73.64,77082.0,65.7545,65.8886,65.6561,65.8349,77082.0
2016-02-17 10:40:00,73.65,73.77,73.09,73.09,65918.0,65.8439,65.9511,65.3432,65.3432,65918.0
2016-02-17 10:50:00,73.09,73.17,72.8,72.87,117018.0,65.3432,65.4147,65.084,65.1465,117018.0
2016-02-17 11:00:00,72.83,73.05,72.55,72.55,113380.0,65.1108,65.3075,64.8605,64.8605,113380.0
2016-02-17 11:10:00,72.52,72.61,72.33,72.45,61401.0,64.8336,64.9141,64.6638,64.7711,61401.0
2016-02-17 11:20:00,72.44,72.71,72.44,72.55,56261.0,64.7621,65.0035,64.7621,64.8605,56261.0
2016-02-17 11:30:00,72.54,72.78,72.51,72.64,46488.0,64.8515,65.0661,64.8247,64.9409,46488.0
2016-02-17 11:40:00,72.64,72.74,72.55,72.68,68803.0,64.9409,65.0303,64.8605,64.9767,68803.0
2016-02-17 11:50:00,72.71,72.77,72.63,72.7,40448.0,65.0035,65.0571,64.932,64.9946,40448.0
2016-02-17 12:00:00,72.7,72.86,72.58,72.7,41134.0,64.9946,65.1376,64.8873,64.9946,41134.0
2016-02-17 12:10:00,72.68,72.73,72.57,72.67,44272.0,64.9767,65.0214,64.8783,64.9677,44272.0
2016-02-17 12:20:00,72.66,72.84,72.6,72.7,30474.0,64.9588,65.1197,64.9052,64.9946,30474.0
2016-02-17 12:30:00,72.73,72.98,72.73,72.95,56958.0,65.0214,65.2449,65.0214,65.2181,56958.0
2016-02-17 12:40:00,72.91,73.01,72.73,73.01,41446.0,65.1823,65.2717,65.0214,65.2717,41446.0
2016-02-17 12:50:00,73.0,73.25,73.0,73.2,55847.0,65.2628,65.4863,65.2628,65.4416,55847.0
2016-02-17 13:00:00,73.2,73.48,73.2,73.36,30340.0,65.4416,65.6919,65.4416,65.5846,30340.0
2016-02-17 13:10:00,73.39,73.46,73.15,73.4,32207.0,65.6114,65.674,65.3969,65.6204,32207.0
2016-02-17 13:20:00,73.37,73.53,73.3,73.5,49416.0,65.5935,65.7366,65.531,65.7098,49416.0
2016-02-17 13:30:00,73.49,73.66,73.35,73.39,60708.0,65.7008,65.8528,65.5757,65.6114,60708.0
2016-02-17 13:40:00,73.39,73.59,73.35,73.56,34906.0,65.6114,65.7902,65.5757,65.7634,34906.0
2016-02-17 13:50:00,73.58,73.78,73.5,73.72,34788.0,65.7813,65.9601,65.7098,65.9064,34788.0
2016-02-17 14:00:00,73.71,73.94,73.51,73.84,34646.0,65.8975,66.1031,65.7187,66.0137,34646.0
2016-02-17 14:10:00,73.81,73.92,73.68,73.83,24670.0,65.9869,66.0852,65.8707,66.0048,24670.0
2016-02-17 14:20:00,73.83,73.93,73.6,73.64,30950.0,66.0048,66.0942,65.7992,65.8349,30950.0
2016-02-17 14:30:00,73.64,73.7,73.47,73.47,28145.0,65.8349,65.8886,65.6829,65.6829,28145.0
2016-02-17 14:40:00,73.45,73.65,73.33,73.36,25939.0,65.6651,65.8439,65.5578,65.5846,25939.0
2016-02-17 14:50:00,73.31,73.31,73.1,73.21,35360.0,65.5399,65.5399,65.3522,65.4505,35360.0
2016-02-17 15:00:00,73.22,73.37,73.13,73.34,44309.0,65.4594,65.5935,65.379,65.5667,44309.0
2016-02-17 15:10:00,73.34,73.37,73.15,73.32,36091.0,65.5667,65.5935,65.3969,65.5488,36091.0
2016-02-17 15:20:00,73.31,73.36,73.2,73.34,44339.0,65.5399,65.5846,65.4416,65.5667,44339.0
2016-02-17 15:30:00,73.35,73.44,73.2,73.43,68235.0,65.5757,65.6561,65.4416,65.6472,68235.0
2016-02-17 15:40:00,73.45,73.47,73.29,73.31,78299.0,65.6651,65.6829,65.522,65.5399,78299.0
2016-02-17 15:50:00,73.32,73.36,73.23,73.29,177606.0,65.5488,65.5846,65.4684,65.522,177606.0
2016-02-18 09:30:00,72.25,72.29,71.05,71.14,117171.0,64.9389,64.9749,63.8604,63.9412,117171.0
2016-02-18 09:40:00,71.27,71.64,70.47,70.66,108299.0,64.0581,64.3906,63.339,63.5098,108299.0
2016-02-18 09:50:00,70.7,71.19,70.65,70.97,75467.0,63.5458,63.9862,63.5008,63.7884,75467.0
2016-02-18 10:00:00,70.99,71.17,70.58,70.58,82040.0,63.8064,63.9682,63.4379,63.4379,82040.0
2016-02-18 10:10:00,70.59,71.09,70.43,70.55,96640.0,63.4469,63.8963,63.3031,63.4109,96640.0
2016-02-18 10:20:00,70.49,70.83,70.35,70.8,90792.0,63.357,63.6626,63.2312,63.6357,90792.0
2016-02-18 10:30:00,70.8,70.92,70.35,70.49,52650.0,63.6357,63.7435,63.2312,63.357,52650.0
2016-02-18 10:40:00,70.46,70.97,70.35,70.76,36228.0,63.3301,63.7884,63.2312,63.5997,36228.0
2016-02-18 10:50:00,70.75,71.02,70.73,70.75,23987.0,63.5907,63.8334,63.5727,63.5907,23987.0
2016-02-18 11:00:00,70.74,70.81,70.42,70.44,52011.0,63.5817,63.6446,63.2941,63.3121,52011.0
2016-02-18 11:10:00,70.48,70.77,70.44,70.6,32023.0,63.348,63.6087,63.3121,63.4559,32023.0
2016-02-18 11:20:00,70.6,70.6,70.12,70.32,46768.0,63.4559,63.4559,63.0245,63.2042,46768.0
2016-02-18 11:30:00,70.31,70.55,70.13,70.55,55395.0,63.1952,63.4109,63.0334,63.4109,55395.0
2016-02-18 11:40:00,70.57,70.62,70.41,70.61,33294.0,63.4289,63.4739,63.2851,63.4649,33294.0
2016-02-18 11:50:00,70.58,70.99,70.53,70.99,42878.0,63.4379,63.8064,63.393,63.8064,42878.0
2016-02-18 12:00:00,71.0,71.14,70.87,71.07,40012.0,63.8154,63.9412,63.6986,63.8783,40012.0
2016-02-18 12:10:00,71.07,71.24,70.98,71.24,31644.0,63.8783,64.0311,63.7974,64.0311,31644.0
2016-02-18 12:20:00,71.2,71.27,71.06,71.12,36255.0,63.9952,64.0581,63.8693,63.9233,36255.0
2016-02-18 12:30:00,71.1,71.2,70.89,70.92,73397.0,63.9053,63.9952,63.7165,63.7435,73397.0
2016-02-18 12:40:00,70.93,71.15,70.87,71.02,92056.0,63.7525,63.9502,63.6986,63.8334,92056.0
2016-02-18 12:50:00,71.03,71.08,70.58,70.58,57111.0,63.8424,63.8873,63.4379,63.4379,57111.0
2016-02-18 13:00:00,70.58,70.74,70.54,70.61,37859.0,63.4379,63.5817,63.402,63.4649,37859.0
2016-02-18 13:10:00,70.61,70.64,70.2,70.36,42098.0,63.4649,63.4918,63.0964,63.2402,42098.0
2016-02-18 13:20:00,70.35,70.37,70.03,70.05,42777.0,63.2312,63.2492,62.9436,62.9615,42777.0
2016-02-18 13:30:00,70.05,70.15,69.95,70.01,46828.0,62.9615,63.0514,62.8717,62.9256,46828.0
2016-02-18 13:40:00,70.03,70.12,69.87,69.92,46849.0,62.9436,63.0245,62.7998,62.8447,46849.0
2016-02-18 13:50:00,69.94,70.1,69.86,69.98,53994.0,62.8627,63.0065,62.7908,62.8986,53994.0
2016-02-18 14:00:00,70.0,70.11,69.94,70.03,48942.0,62.9166,63.0155,62.8627,62.9436,48942.0
2016-02-18 14:10:00,70.02,70.03,69.84,69.93,42254.0,62.9346,62.9436,62.7728,62.8537,42254.0
2016-02-18 14:20:00,69.92,70.04,69.84,69.92,44192.0,62.8447,62.9526,62.7728,62.8447,44192.0
2016-02-18 14:30:00,69.92,70.12,69.91,70.02,61278.0,62.8447,63.0245,62.8357,62.9346,61278.0
2016-02-18 14:40:00,70.03,70.04,69.79,69.87,64170.0,62.9436,62.9526,62.7279,62.7998,64170.0
2016-02-18 14:50:00,69.9,70.04,69.78,69.9,84407.0,62.8267,62.9526,62.7189,62.8267,84407.0
2016-02-18 15:00:00,69.87,69.93,69.83,69.85,61161.0,62.7998,62.8537,62.7638,62.7818,61161.0
2016-02-18 15:10:00,69.85,69.9,69.81,69.9,85033.0,62.7818,62.8267,62.7458,62.8267,85033.0
2016-02-18 15:20:00,69.9,69.91,69.72,69.89,68852.0,62.8267,62.8357,62.6649,62.8177,68852.0
2016-02-18 15:30:00,69.88,69.92,69.8,69.87,82355.0,62.8087,62.8447,62.7368,62.7998,82355.0
2016-02-18 15:40:00,69.86,69.86,69.71,69.8,96118.0,62.7908,62.7908,62.6559,62.7368,96118.0
2016-02-18 15:50:00,69.8,69.91,69.71,69.87,203654.0,62.7368,62.8357,62.6559,62.7998,203654.0
2016-02-19 09:30:00,69.0,69.44,68.47,68.55,196110.0,62.0178,62.4133,61.5414,61.6133,196110.0
2016-02-19 09:40:00,68.54,69.59,68.48,69.07,69649.0,61.6043,62.5481,61.5504,62.0807,69649.0
2016-02-19 09:50:00,69.03,69.84,69.03,69.73,37383.0,62.0448,62.7728,62.0448,62.6739,37383.0
2016-02-19 10:00:00,69.74,69.91,69.18,69.91,53240.0,62.6829,62.8357,62.1796,62.8357,53240.0
2016-02-19 10:10:00,69.89,70.51,69.77,70.43,85578.0,62.8177,63.375,62.7099,63.3031,85578.0
2016-02-19 10:20:00,70.44,70.75,70.44,70.7,66177.0,63.3121,63.5907,63.3121,63.5458,66177.0
2016-02-19 10:30:00,70.74,70.91,70.42,70.42,77796.0,63.5817,63.7345,63.2941,63.2941,77796.0
2016-02-19 10:40:00,70.4,70.85,70.27,70.8,87332.0,63.2761,63.6806,63.1593,63.6357,87332.0
2016-02-19 10:50:00,70.82,71.08,70.72,70.94,81620.0,63.6536,63.8873,63.5637,63.7615,81620.0
2016-02-19 11:00:00,70.93,71.02,70.55,70.58,43978.0,63.7525,63.8334,63.4109,63.4379,43978.0
2016-02-19 11:10:00,70.61,71.03,70.61,70.9,37114.0,63.4649,63.8424,63.4649,63.7255,37114.0
2016-02-19 11:20:00,70.85,71.19,70.83,71.13,36634.0,63.6806,63.9862,63.6626,63.9323,36634.0
2016-02-19 11:30:00,71.13,71.34,71.03,71.31,94922.0,63.9323,64.121,63.8424,64.094,94922.0
2016-02-19 11:40:00,71.29,71.59,71.28,71.47,114016.0,64.0761,64.3457,64.0671,64.2379,114016.0
2016-02-19 11:50:00,71.45,71.67,71.42,71.54,87991.0,64.2199,64.4176,64.1929,64.3008,87991.0
2016-02-19 12:00:00,71.52,71.83,71.44,71.75,58333.0,64.2828,64.5614,64.2109,64.4895,58333.0
2016-02-19 12:10:00,71.75,71.8,71.65,71.73,70826.0,64.4895,64.5345,64.3996,64.4715,70826.0
2016-02-19 12:20:00,71.73,71.88,71.6,71.72,43257.0,64.4715,64.6064,64.3547,64.4626,43257.0
2016-02-19 12:30:00,71.75,71.96,71.72,71.95,38553.0,64.4895,64.6783,64.4626,64.6693,38553.0
2016-02-19 12:40:00,71.95,72.05,71.86,71.92,46427.0,64.6693,64.7592,64.5884,64.6423,46427.0
2016-02-19 12:50:00,71.89,72.02,71.8,71.86,26930.0,64.6154,64.7322,64.5345,64.5884,26930.0
2016-02-19 13:00:00,71.84,72.13,71.82,71.91,48983.0,64.5704,64.8311,64.5524,64.6333,48983.0
2016-02-19 13:10:00,71.91,71.93,71.74,71.78,27131.0,64.6333,64.6513,64.4805,64.5165,27131.0
2016-02-19 13:20:00,71.76,71.88,71.72,71.74,28299.0,64.4985,64.6064,64.4626,64.4805,28299.0
2016-02-19 13:30:00,71.74,72.15,71.74,71.97,41753.0,64.4805,64.849,64.4805,64.6873,41753.0
2016-02-19 13:40:00,71.96,72.26,71.94,72.26,55274.0,64.6783,64.9479,64.6603,64.9479,55274.0
2016-02-19 13:50:00,72.25,72.28,71.89,71.99,69035.0,64.9389,64.9659,64.6154,64.7052,69035.0
2016-02-19 14:00:00,71.98,72.08,71.93,71.95,61725.0,64.6962,64.7861,64.6513,64.6693,61725.0
2016-02-19 14:10:00,71.95,71.97,71.7,71.74,145399.0,64.6693,64.6873,64.4446,64.4805,145399.0
2016-02-19 14:20:00,71.74,71.82,71.65,71.73,142253.0,64.4805,64.5524,64.3996,64.4715,142253.0
2016-02-19 14:30:00,71.74,71.75,71.03,71.03,151622.0,64.4805,64.4895,63.8424,63.8424,151622.0
2016-02-19 14:40:00,71.08,71.24,70.84,70.87,162879.0,63.8873,64.0311,63.6716,63.6986,162879.0
2016-02-19 14:50:00,70.89,71.23,70.89,70.94,46885.0,63.7165,64.0221,63.7165,63.7615,46885.0
2016-02-19 15:00:00,70.94,71.2,70.92,71.03,67037.0,63.7615,63.9952,63.7435,63.8424,67037.0
2016-02-19 15:10:00,71.04,71.2,70.93,71.17,100046.0,63.8514,63.9952,63.7525,63.9682,100046.0
2016-02-19 15:20:00,71.17,71.26,71.12,71.15,126943.0,63.9682,64.0491,63.9233,63.9502,126943.0
2016-02-19 15:30:00,71.15,71.16,71.07,71.09,87719.0,63.9502,63.9592,63.8783,63.8963,87719.0
2016-02-19 15:40:00,71.09,71.13,70.94,71.0,108472.0,63.8963,63.9323,63.7615,63.8154,108472.0
2016-02-19 15:50:00,70.99,71.01,70.79,70.85,295090.0,63.8064,63.8244,63.6267,63.6806,295090.0
2016-02-22 09:30:00,70.79,71.32,70.17,71.32,298907.0,63.6267,64.103,63.0694,64.103,298907.0
2016-02-22 09:40:00,71.26,71.82,71.23,71.45,168964.0,64.0491,64.5524,64.0221,64.2199,168964.0
2016-02-22 09:50:00,71.45,72.15,71.23,72.15,250122.0,64.2199,64.849,64.0221,64.849,250122.0
2016-02-22 10:00:00,72.07,72.42,71.73,72.0,170176.0,64.7771,65.0917,64.4715,64.7142,170176.0
2016-02-22 10:10:00,71.97,72.25,71.79,71.85,134974.0,64.6873,64.9389,64.5255,64.5794,134974.0
2016-02-22 10:20:00,71.84,72.14,71.8,71.93,140769.0,64.5704,64.8401,64.5345,64.6513,140769.0
2016-02-22 10:30:00,71.92,72.27,71.81,71.81,149292.0,64.6423,64.9569,64.5434,64.5434,149292.0
2016-02-22 10:40:00,71.81,72.0,71.62,71.78,135865.0,64.5434,64.7142,64.3727,64.5165,135865.0
2016-02-22 10:50:00,71.78,71.96,71.53,71.57,85776.0,64.5165,64.6783,64.2918,64.3277,85776.0
2016-02-22 11:00:00,71.56,71.87,71.39,71.87,179748.0,64.3187,64.5974,64.1659,64.5974,179748.0
2016-02-22 11:10:00,71.83,71.85,71.51,71.69,74848.0,64.5614,64.5794,64.2738,64.4356,74848.0
2016-02-22 11:20:00,71.67,71.84,71.53,71.82,73937.0,64.4176,64.5704,64.2918,64.5524,73937.0
2016-02-22 11:30:00,71.83,71.84,71.62,71.76,56323.0,64.5614,64.5704,64.3727,64.4985,56323.0
2016-02-22 11:40:00,71.78,72.04,71.75,72.01,86224.0,64.5165,64.7502,64.4895,64.7232,86224.0
2016-02-22 11:50:00,72.01,72.18,71.95,72.18,62066.0,64.7232,64.876,64.6693,64.876,62066.0
2016-02-22 12:00:00,72.17,72.32,72.1,72.24,53764.0,64.867,65.0018,64.8041,64.9299,53764.0
2016-02-22 12:10:00,72.23,72.32,72.17,72.28,49884.0,64.9209,65.0018,64.867,64.9659,49884.0
2016-02-22 12:20:00,72.29,72.52,72.26,72.5,63116.0,64.9749,65.1816,64.9479,65.1636,63116.0
2016-02-22 12:30:00,72.51,72.7,72.5,72.68,69175.0,65.1726,65.3434,65.1636,65.3254,69175.0
2016-02-22 12:40:00,72.67,72.75,72.6,72.72,91527.0,65.3164,65.3883,65.2535,65.3614,91527.0
2016-02-22 12:50:00,72.71,72.78,72.69,72.76,58480.0,65.3524,65.4153,65.3344,65.3973,58480.0
2016-02-22 13:00:00,72.75,72.76,72.58,72.63,60492.0,65.3883,65.3973,65.2355,65.2805,60492.0
2016-02-22 13:10:00,72.64,72.85,72.62,72.85,39156.0,65.2895,65.4782,65.2715,65.4782,39156.0
2016-02-22 13:20:00,72.82,72.93,72.82,72.9,21760.0,65.4512,65.5501,65.4512,65.5231,21760.0
2016-02-22 13:30:00,72.9,73.1,72.89,73.08,50592.0,65.5231,65.7029,65.5142,65.6849,50592.0
2016-02-22 13:40:00,73.05,73.76,73.03,73.65,147619.0,65.658,66.2961,65.64,66.1973,147619.0
2016-02-22 13:50:00,73.62,73.79,73.53,73.77,94852.0,66.1703,66.3231,66.0894,66.3051,94852.0
2016-02-22 14:00:00,73.76,73.77,73.25,73.25,72371.0,66.2961,66.3051,65.8377,65.8377,72371.0
2016-02-22 14:10:00,73.26,73.33,73.12,73.17,50599.0,65.8467,65.9096,65.7209,65.7658,50599.0
2016-02-22 14:20:00,73.18,73.84,73.17,73.84,144888.0,65.7748,66.368,65.7658,66.368,144888.0
2016-02-22 14:30:00,73.8,73.99,73.54,73.55,85625.0,66.3321,66.5029,66.0984,66.1074,85625.0
2016-02-22 14:40:00,73.53,73.53,73.18,73.37,51701.0,66.0894,66.0894,65.7748,65.9456,51701.0
2016-02-22 14:50:00,73.38,73.54,73.34,73.51,50739.0,65.9546,66.0984,65.9186,66.0714,50739.0
2016-02-22 15:00:00,73.48,73.52,73.1,73.12,66289.0,66.0445,66.0804,65.7029,65.7209,66289.0
2016-02-22 15:10:00,73.11,73.5,73.07,73.46,74456.0,65.7119,66.0624,65.6759,66.0265,74456.0
2016-02-22 15:20:00,73.45,73.63,73.43,73.5,78459.0,66.0175,66.1793,65.9995,66.0624,78459.0
2016-02-22 15:30:00,73.48,73.74,73.48,73.74,79941.0,66.0445,66.2781,66.0445,66.2781,79941.0
2016-02-22 15:40:00,73.71,73.92,73.64,73.86,138049.0,66.2512,66.4399,66.1883,66.386,138049.0
2016-02-22 15:50:00,73.87,73.88,73.6,73.72,194220.0,66.395,66.404,66.1523,66.2602,194220.0
2016-02-23 09:30:00,74.38,76.25,74.01,75.18,512743.0,66.8534,68.5342,66.5208,67.5724,512743.0
2016-02-23 09:40:00,75.21,75.94,75.13,75.68,217322.0,67.5994,68.2555,67.5275,68.0218,217322.0
2016-02-23 09:50:00,75.7,75.7,74.91,75.5,184352.0,68.0398,68.0398,67.3298,67.8601,184352.0
2016-02-23 10:00:00,75.44,75.6,74.27,74.42,175922.0,67.8061,67.9499,66.7545,66.8893,175922.0
2016-02-23 10:10:00,74.38,74.44,73.8,74.06,187850.0,66.8534,66.9073,66.3321,66.5658,187850.0
2016-02-23 10:20:00,74.08,74.83,74.05,74.44,166460.0,66.5837,67.2578,66.5568,66.9073,166460.0
2016-02-23 10:30:00,74.43,74.92,74.23,74.56,125882.0,66.8983,67.3387,66.7186,67.0152,125882.0
2016-02-23 10:40:00,74.55,74.84,74.47,74.58,161758.0,67.0062,67.2668,66.9343,67.0331,161758.0
2016-02-23 10:50:00,74.58,74.69,74.2,74.69,166577.0,67.0331,67.132,66.6916,67.132,166577.0
2016-02-23 11:00:00,74.7,74.88,74.3,74.56,105171.0,67.141,67.3028,66.7815,67.0152,105171.0
2016-02-23 11:10:00,74.59,74.8,74.35,74.58,144267.0,67.0421,67.2309,66.8264,67.0331,144267.0
2016-02-23 11:20:00,74.6,74.72,74.38,74.6,150264.0,67.0511,67.159,66.8534,67.0511,150264.0
2016-02-23 11:30:00,74.6,74.87,74.34,74.84,206136.0,67.0511,67.2938,66.8174,67.2668,206136.0
2016-02-23 11:40:00,74.84,75.2,74.78,74.98,68841.0,67.2668,67.5904,67.2129,67.3927,68841.0
2016-02-23 11:50:00,74.97,75.27,74.95,75.16,49695.0,67.3837,67.6533,67.3657,67.5545,49695.0
2016-02-23 12:00:00,75.19,75.33,74.95,75.2,124310.0,67.5814,67.7073,67.3657,67.5904,124310.0
2016-02-23 12:10:00,75.19,75.27,75.07,75.13,29574.0,67.5814,67.6533,67.4736,67.5275,29574.0
2016-02-23 12:20:00,75.09,75.61,75.09,75.61,59647.0,67.4915,67.9589,67.4915,67.9589,59647.0
2016-02-23 12:30:00,75.63,75.92,75.59,75.7,60360.0,67.9769,68.2376,67.9409,68.0398,60360.0
2016-02-23 12:40:00,75.69,75.81,75.56,75.62,35091.0,68.0308,68.1387,67.914,67.9679,35091.0
2016-02-23 12:50:00,75.63,75.66,75.29,75.56,32768.0,67.9769,68.0039,67.6713,67.914,32768.0
2016-02-23 13:00:00,75.57,75.57,75.24,75.32,24285.0,67.923,67.923,67.6264,67.6983,24285.0
2016-02-23 13:10:00,75.3,75.31,74.99,75.0,91836.0,67.6803,67.6893,67.4017,67.4106,91836.0
2016-02-23 13:20:00,75.02,75.04,74.94,75.01,44477.0,67.4286,67.4466,67.3567,67.4196,44477.0
2016-02-23 13:30:00,75.02,75.07,74.9,75.01,56467.0,67.4286,67.4736,67.3208,67.4196,56467.0
2016-02-23 13:40:00,75.01,75.07,74.86,75.01,41101.0,67.4196,67.4736,67.2848,67.4196,41101.0
2016-02-23 13:50:00,75.01,75.1,74.88,74.99,40288.0,67.4196,67.5005,67.3028,67.4017,40288.0
2016-02-23 14:00:00,74.99,75.06,74.75,74.83,52053.0,67.4017,67.4646,67.1859,67.2578,52053.0
2016-02-23 14:10:00,74.85,75.06,74.85,75.04,34253.0,67.2758,67.4646,67.2758,67.4466,34253.0
2016-02-23 14:20:00,75.07,75.12,74.94,74.94,58289.0,67.4736,67.5185,67.3567,67.3567,58289.0
2016-02-23 14:30:00,74.93,75.0,74.71,74.83,26325.0,67.3477,67.4106,67.15,67.2578,26325.0
2016-02-23 14:40:00,74.8,74.98,74.67,74.85,34572.0,67.2309,67.3927,67.114,67.2758,34572.0
2016-02-23 14:50:00,74.85,74.86,74.72,74.73,40282.0,67.2758,67.2848,67.159,67.168,40282.0
2016-02-23 15:00:00,74.74,74.84,74.48,74.51,78583.0,67.177,67.2668,66.9433,66.9702,78583.0
2016-02-23 15:10:00,74.5,74.52,74.24,74.28,59802.0,66.9612,66.9792,66.7276,66.7635,59802.0
2016-02-23 15:20:00,74.27,74.37,74.14,74.17,73102.0,66.7545,66.8444,66.6377,66.6646,73102.0
2016-02-23 15:30:00,74.18,74.54,74.17,74.5,92733.0,66.6736,66.9972,66.6646,66.9612,92733.0
2016-02-23 15:40:00,74.51,74.61,74.13,74.22,141182.0,66.9702,67.0601,66.6287,66.7096,141182.0
2016-02-23 15:50:00,74.21,74.29,73.93,74.0,223172.0,66.7006,66.7725,66.4489,66.5118,223172.0
2016-02-24 09:30:00,73.03,73.03,72.35,72.7,150698.0,65.64,65.64,65.0288,65.3434,150698.0
2016-02-24 09:40:00,72.68,72.77,71.75,71.9,137883.0,65.3254,65.4063,64.4895,64.6243,137883.0
2016-02-24 09:50:00,71.85,71.97,71.49,71.57,57331.0,64.5794,64.6873,64.2558,64.3277,57331.0
2016-02-24 10:00:00,71.57,71.67,70.95,71.15,229120.0,64.3277,64.4176,63.7705,63.9502,229120.0
2016-02-24 10:10:00,71.15,71.22,70.93,70.98,160503.0,63.9502,64.0132,63.7525,63.7974,160503.0
2016-02-24 10:20:00,70.97,71.0,70.65,70.68,107848.0,63.7884,63.8154,63.5008,63.5278,107848.0
2016-02-24 10:30:00,70.72,70.77,70.15,70.28,218691.0,63.5637,63.6087,63.0514,63.1683,218691.0
2016-02-24 10:40:00,70.29,70.33,70.09,70.22,229649.0,63.1773,63.2132,62.9975,63.1143,229649.0
2016-02-24 10:50:00,70.21,70.63,69.97,70.48,117354.0,63.1054,63.4829,62.8896,63.348,117354.0
2016-02-24 11:00:00,70.46,70.88,70.28,70.83,104074.0,63.3301,63.7076,63.1683,63.6626,104074.0
2016-02-24 11:10:00,70.84,70.97,70.63,70.69,55360.0,63.6716,63.7884,63.4829,63.5368,55360.0
2016-02-24 11:20:00,70.72,71.05,70.72,70.8,85140.0,63.5637,63.8604,63.5637,63.6357,85140.0
2016-02-24 11:30:00,70.78,71.16,70.75,71.06,82339.0,63.6177,63.9592,63.5907,63.8693,82339.0
2016-02-24 11:40:00,71.05,71.53,71.05,71.35,78747.0,63.8604,64.2918,63.8604,64.13,78747.0
2016-02-24 11:50:00,71.37,71.46,71.04,71.1,74854.0,64.148,64.2289,63.8514,63.9053,74854.0
2016-02-24 12:00:00,71.1,71.36,71.05,71.32,129396.0,63.9053,64.139,63.8604,64.103,129396.0
2016-02-24 12:10:00,71.32,71.52,71.3,71.31,47134.0,64.103,64.2828,64.0851,64.094,47134.0
2016-02-24 12:20:00,71.32,71.55,71.23,71.35,34920.0,64.103,64.3098,64.0221,64.13,34920.0
2016-02-24 12:30:00,71.32,71.52,71.32,71.37,37146.0,64.103,64.2828,64.103,64.148,37146.0
2016-02-24 12:40:00,71.39,71.47,71.26,71.45,16681.0,64.1659,64.2379,64.0491,64.2199,16681.0
2016-02-24 12:50:00,71.45,71.55,71.31,71.32,25372.0,64.2199,64.3098,64.094,64.103,25372.0
2016-02-24 13:00:00,71.32,71.71,71.24,71.69,35604.0,64.103,64.4536,64.0311,64.4356,35604.0
2016-02-24 13:10:00,71.71,71.71,71.31,71.4,28013.0,64.4536,64.4536,64.094,64.1749,28013.0
2016-02-24 13:20:00,71.41,71.55,71.31,71.45,30293.0,64.1839,64.3098,64.094,64.2199,30293.0
2016-02-24 13:30:00,71.48,71.55,71.38,71.54,28962.0,64.2468,64.3098,64.157,64.3008,28962.0
2016-02-24 13:40:00,71.56,71.69,71.47,71.6,18678.0,64.3187,64.4356,64.2379,64.3547,18678.0
2016-02-24 13:50:00,71.62,71.97,71.62,71.89,28462.0,64.3727,64.6873,64.3727,64.6154,28462.0
2016-02-24 14:00:00,71.91,72.35,71.85,72.31,34886.0,64.6333,65.0288,64.5794,64.9929,34886.0
2016-02-24 14:10:00,72.37,72.39,72.23,72.25,42032.0,65.0468,65.0648,64.9209,64.9389,42032.0
2016-02-24 14:20:00,72.28,72.71,72.28,72.64,26172.0,64.9659,65.3524,64.9659,65.2895,26172.0
2016-02-24 14:30:00,72.65,72.82,72.61,72.67,56406.0,65.2984,65.4512,65.2625,65.3164,56406.0
2016-02-24 14:40:00,72.68,72.71,72.43,72.48,44492.0,65.3254,65.3524,65.1007,65.1456,44492.0
2016-02-24 14:50:00,72.46,72.48,72.05,72.08,56136.0,65.1277,65.1456,64.7592,64.7861,56136.0
2016-02-24 15:00:00,72.1,72.67,72.09,72.65,35072.0,64.8041,65.3164,64.7951,65.2984,35072.0
2016-02-24 15:10:00,72.73,72.9,72.61,72.82,66386.0,65.3704,65.5231,65.2625,65.4512,66386.0
2016-02-24 15:20:00,72.86,72.99,72.79,72.89,46238.0,65.4872,65.604,65.4243,65.5142,46238.0
2016-02-24 15:30:00,72.9,72.91,72.65,72.83,105490.0,65.5231,65.5321,65.2984,65.4602,105490.0
2016-02-24 15:40:00,72.82,72.87,72.5,72.64,94674.0,65.4512,65.4962,65.1636,65.2895,94674.0
2016-02-24 15:50:00,72.63,72.89,72.63,72.78,193422.0,65.2805,65.5142,65.2805,65.4153,193422.0
2016-02-25 09:30:00,72.91,74.0,72.66,73.72,97518.0,65.5321,66.5118,65.3074,66.2602,97518.0
2016-02-25 09:40:00,73.71,74.0,73.07,73.15,67489.0,66.2512,66.5118,65.6759,65.7479,67489.0
2016-02-25 09:50:00,73.2,73.64,73.15,73.15,50136.0,65.7928,66.1883,65.7479,65.7479,50136.0
2016-02-25 10:00:00,73.19,73.26,72.68,72.75,54913.0,65.7838,65.8467,65.3254,65.3883,54913.0
2016-02-25 10:10:00,72.73,73.53,72.62,73.5,47996.0,65.3704,66.0894,65.2715,66.0624,47996.0
2016-02-25 10:20:00,73.5,73.67,73.24,73.63,25747.0,66.0624,66.2152,65.8287,66.1793,25747.0
2016-02-25 10:30:00,73.66,73.66,73.32,73.49,35593.0,66.2062,66.2062,65.9006,66.0534,35593.0
2016-02-25 10:40:00,73.46,73.77,73.46,73.66,35612.0,66.0265,66.3051,66.0265,66.2062,35612.0
2016-02-25 10:50:00,73.69,73.76,73.55,73.55,62718.0,66.2332,66.2961,66.1074,66.1074,62718.0
2016-02-25 11:00:00,73.53,74.0,73.51,73.96,85677.0,66.0894,66.5118,66.0714,66.4759,85677.0
2016-02-25 11:10:00,73.95,73.96,73.69,73.85,43252.0,66.4669,66.4759,66.2332,66.377,43252.0
2016-02-25 11:20:00,73.87,74.36,73.86,74.36,38361.0,66.395,66.8354,66.386,66.8354,38361.0
2016-02-25 11:30:00,74.32,74.41,74.06,74.12,60761.0,66.7995,66.8803,66.5658,66.6197,60761.0
2016-02-25 11:40:00,74.14,74.25,74.06,74.24,35013.0,66.6377,66.7365,66.5658,66.7276,35013.0
2016-02-25 11:50:00,74.24,74.32,73.96,74.06,43277.0,66.7276,66.7995,66.4759,66.5658,43277.0
2016-02-25 12:00:00,74.03,74.09,73.94,73.99,25200.0,66.5388,66.5927,66.4579,66.5029,25200.0
2016-02-25 12:10:00,73.96,74.15,73.84,73.88,27674.0,66.4759,66.6467,66.368,66.404,27674.0
2016-02-25 12:20:00,73.88,73.96,73.81,73.83,16047.0,66.404,66.4759,66.3411,66.359,16047.0
2016-02-25 12:30:00,73.81,73.97,73.79,73.85,18332.0,66.3411,66.4849,66.3231,66.377,18332.0
2016-02-25 12:40:00,73.84,73.84,73.54,73.72,15395.0,66.368,66.368,66.0984,66.2602,15395.0
2016-02-25 12:50:00,73.73,73.86,73.64,73.8,17655.0,66.2692,66.386,66.1883,66.3321,17655.0
2016-02-25 13:00:00,73.76,73.93,73.7,73.84,11483.0,66.2961,66.4489,66.2422,66.368,11483.0
2016-02-25 13:10:00,73.84,74.07,73.84,73.92,14574.0,66.368,66.5748,66.368,66.4399,14574.0
2016-02-25 13:20:00,73.89,73.9,73.64,73.81,31580.0,66.413,66.422,66.1883,66.3411,31580.0
2016-02-25 13:30:00,73.86,74.14,73.83,74.14,10816.0,66.386,66.6377,66.359,66.6377,10816.0
2016-02-25 13:40:00,74.11,74.2,73.99,74.05,12669.0,66.6107,66.6916,66.5029,66.5568,12669.0
2016-02-25 13:50:00,74.06,74.21,74.06,74.14,12209.0,66.5658,66.7006,66.5658,66.6377,12209.0
2016-02-25 14:00:00,74.15,74.18,74.07,74.17,11082.0,66.6467,66.6736,66.5748,66.6646,11082.0
2016-02-25 14:10:00,74.16,74.35,74.16,74.35,12326.0,66.6556,66.8264,66.6556,66.8264,12326.0
2016-02-25 14:20:00,74.34,74.34,74.05,74.22,24641.0,66.8174,66.8174,66.5568,66.7096,24641.0
2016-02-25 14:30:00,74.25,74.33,74.2,74.31,7557.0,66.7365,66.8084,66.6916,66.7905,7557.0
2016-02-25 14:40:00,74.29,74.35,74.25,74.25,11799.0,66.7725,66.8264,66.7365,66.7365,11799.0
2016-02-25 14:50:00,74.28,74.28,74.19,74.27,12765.0,66.7635,66.7635,66.6826,66.7545,12765.0
2016-02-25 15:00:00,74.26,74.37,74.22,74.32,28150.0,66.7455,66.8444,66.7096,66.7995,28150.0
2016-02-25 15:10:00,74.33,74.43,74.33,74.35,13170.0,66.8084,66.8983,66.8084,66.8264,13170.0
2016-02-25 15:20:00,74.37,74.43,74.17,74.22,30434.0,66.8444,66.8983,66.6646,66.7096,30434.0
2016-02-25 15:30:00,74.24,74.35,74.2,74.3,23144.0,66.7276,66.8264,66.6916,66.7815,23144.0
2016-02-25 15:40:00,74.3,74.42,74.24,74.31,38478.0,66.7815,66.8893,66.7276,66.7905,38478.0
2016-02-25 15:50:00,74.33,74.47,74.27,74.45,99774.0,66.8084,66.9343,66.7545,66.9163,99774.0
2016-02-26 09:30:00,74.72,74.96,74.12,74.31,71957.0,67.159,67.3747,66.6197,66.7905,71957.0
2016-02-26 09:40:00,74.4,74.41,73.75,73.8,36206.0,66.8714,66.8803,66.2871,66.3321,36206.0
2016-02-26 09:50:00,73.8,74.45,73.66,74.18,54680.0,66.3321,66.9163,66.2062,66.6736,54680.0
2016-02-26 10:00:00,74.12,74.12,73.68,73.68,30192.0,66.6197,66.6197,66.2242,66.2242,30192.0
2016-02-26 10:10:00,73.62,74.2,73.62,74.01,29671.0,66.1703,66.6916,66.1703,66.5208,29671.0
2016-02-26 10:20:00,73.94,73.99,73.82,73.99,15551.0,66.4579,66.5029,66.3501,66.5029,15551.0
2016-02-26 10:30:00,73.97,74.3,73.92,74.28,62507.0,66.4849,66.7815,66.4399,66.7635,62507.0
2016-02-26 10:40:00,74.29,74.4,74.21,74.28,20597.0,66.7725,66.8714,66.7006,66.7635,20597.0
2016-02-26 10:50:00,74.28,74.29,74.03,74.14,32417.0,66.7635,66.7725,66.5388,66.6377,32417.0
2016-02-26 11:00:00,74.11,74.46,74.11,74.34,15519.0,66.6107,66.9253,66.6107,66.8174,15519.0
2016-02-26 11:10:00,74.34,74.45,74.28,74.29,15143.0,66.8174,66.9163,66.7635,66.7725,15143.0
2016-02-26 11:20:00,74.29,74.42,74.05,74.06,31521.0,66.7725,66.8893,66.5568,66.5658,31521.0
2016-02-26 11:30:00,74.05,74.07,73.84,73.93,50203.0,66.5568,66.5748,66.368,66.4489,50203.0
2016-02-26 11:40:00,73.9,74.2,73.88,74.2,21336.0,66.422,66.6916,66.404,66.6916,21336.0
2016-02-26 11:50:00,74.19,74.25,74.15,74.19,24927.0,66.6826,66.7365,66.6467,66.6826,24927.0
2016-02-26 12:00:00,74.16,74.18,73.94,74.08,20315.0,66.6556,66.6736,66.4579,66.5837,20315.0
2016-02-26 12:10:00,74.09,74.31,74.05,74.26,28443.0,66.5927,66.7905,66.5568,66.7455,28443.0
2016-02-26 12:20:00,74.27,74.42,74.23,74.37,31900.0,66.7545,66.8893,66.7186,66.8444,31900.0
2016-02-26 12:30:00,74.35,74.54,74.35,74.51,23537.0,66.8264,66.9972,66.8264,66.9702,23537.0
2016-02-26 12:40:00,74.53,74.64,74.45,74.63,27819.0,66.9882,67.0871,66.9163,67.0781,27819.0
2016-02-26 12:50:00,74.6,74.87,74.58,74.84,23766.0,67.0511,67.2938,67.0331,67.2668,23766.0
2016-02-26 13:00:00,74.81,74.95,74.75,74.92,26084.0,67.2399,67.3657,67.1859,67.3387,26084.0
2016-02-26 13:10:00,74.92,75.01,74.91,74.94,28779.0,67.3387,67.4196,67.3298,67.3567,28779.0
2016-02-26 13:20:00,74.96,75.02,74.88,75.0,37331.0,67.3747,67.4286,67.3028,67.4106,37331.0
2016-02-26 13:30:00,75.0,75.22,74.98,75.19,32608.0,67.4106,67.6084,67.3927,67.5814,32608.0
2016-02-26 13:40:00,75.19,75.25,74.9,75.0,31871.0,67.5814,67.6353,67.3208,67.4106,31871.0
2016-02-26 13:50:00,75.01,75.15,74.98,75.15,31404.0,67.4196,67.5455,67.3927,67.5455,31404.0
2016-02-26 14:00:00,75.17,75.23,75.14,75.18,23836.0,67.5634,67.6174,67.5365,67.5724,23836.0
2016-02-26 14:10:00,75.18,75.23,75.08,75.21,40916.0,67.5724,67.6174,67.4826,67.5994,40916.0
2016-02-26 14:20:00,75.21,75.35,75.16,75.3,34803.0,67.5994,67.7252,67.5545,67.6803,34803.0
2016-02-26 14:30:00,75.31,75.35,74.91,74.92,46626.0,67.6893,67.7252,67.3298,67.3387,46626.0
2016-02-26 14:40:00,74.92,75.12,74.91,75.1,27668.0,67.3387,67.5185,67.3298,67.5005,27668.0
2016-02-26 14:50:00,75.09,75.09,74.83,74.86,33003.0,67.4915,67.4915,67.2578,67.2848,33003.0
2016-02-26 15:00:00,74.87,75.25,74.84,75.23,28103.0,67.2938,67.6353,67.2668,67.6174,28103.0
2016-02-26 15:10:00,75.22,75.29,75.21,75.24,40189.0,67.6084,67.6713,67.5994,67.6264,40189.0
2016-02-26 15:20:00,75.25,75.26,75.0,75.03,40037.0,67.6353,67.6443,67.4106,67.4376,40037.0
2016-02-26 15:30:00,75.03,75.17,75.0,75.0,52013.0,67.4376,67.5634,67.4106,67.4106,52013.0
2016-02-26 15:40:00,75.02,75.15,75.02,75.13,54003.0,67.4286,67.5455,67.4286,67.5275,54003.0
2016-02-26 15:50:00,75.14,75.24,75.07,75.18,201195.0,67.5365,67.6264,67.4736,67.5724,201195.0
2016-02-29 09:30:00,74.1,74.6,74.08,74.58,194545.0,66.6017,67.0511,66.5837,67.0331,194545.0
2016-02-29 09:40:00,74.6,74.62,73.95,74.18,118877.0,67.0511,67.0691,66.4669,66.6736,118877.0
2016-02-29 09:50:00,74.18,74.7,74.04,74.69,99111.0,66.6736,67.141,66.5478,67.132,99111.0
2016-02-29 10:00:00,74.62,75.09,74.46,74.81,45566.0,67.0691,67.4915,66.9253,67.2399,45566.0
2016-02-29 10:10:00,74.81,74.98,74.57,74.95,53859.0,67.2399,67.3927,67.0242,67.3657,53859.0
2016-02-29 10:20:00,74.88,75.05,74.83,74.9,52976.0,67.3028,67.4556,67.2578,67.3208,52976.0
2016-02-29 10:30:00,74.91,75.09,74.85,75.06,26252.0,67.3298,67.4915,67.2758,67.4646,26252.0
2016-02-29 10:40:00,75.01,75.47,74.98,75.4,21609.0,67.4196,67.8331,67.3927,67.7702,21609.0
2016-02-29 10:50:00,75.38,75.49,75.27,75.31,14685.0,67.7522,67.8511,67.6533,67.6893,14685.0
2016-02-29 11:00:00,75.29,75.43,75.16,75.26,66076.0,67.6713,67.7971,67.5545,67.6443,66076.0
2016-02-29 11:10:00,75.24,75.47,75.24,75.35,21100.0,67.6264,67.8331,67.6264,67.7252,21100.0
2016-02-29 11:20:00,75.34,75.48,75.3,75.34,9637.0,67.7162,67.8421,67.6803,67.7162,9637.0
2016-02-29 11:30:00,75.34,75.76,75.28,75.66,29466.0,67.7162,68.0937,67.6623,68.0039,29466.0
2016-02-29 11:40:00,75.65,75.86,75.54,75.86,25310.0,67.9949,68.1836,67.896,68.1836,25310.0
2016-02-29 11:50:00,75.87,75.87,75.7,75.77,23742.0,68.1926,68.1926,68.0398,68.1027,23742.0
2016-02-29 12:00:00,75.77,75.79,75.63,75.67,15785.0,68.1027,68.1207,67.9769,68.0128,15785.0
2016-02-29 12:10:00,75.68,75.85,75.66,75.72,37008.0,68.0218,68.1746,68.0039,68.0578,37008.0
2016-02-29 12:20:00,75.75,75.79,75.63,75.69,13863.0,68.0848,68.1207,67.9769,68.0308,13863.0
2016-02-29 12:30:00,75.67,75.68,75.42,75.42,14831.0,68.0128,68.0218,67.7881,67.7881,14831.0
2016-02-29 12:40:00,75.45,75.69,75.44,75.45,26123.0,67.8151,68.0308,67.8061,67.8151,26123.0
2016-02-29 12:50:00,75.45,75.65,75.43,75.63,22238.0,67.8151,67.9949,67.7971,67.9769,22238.0
2016-02-29 13:00:00,75.65,75.65,75.5,75.65,12829.0,67.9949,67.9949,67.8601,67.9949,12829.0
2016-02-29 13:10:00,75.65,75.65,75.53,75.6,17756.0,67.9949,67.9949,67.887,67.9499,17756.0
2016-02-29 13:20:00,75.58,75.65,75.51,75.58,28658.0,67.932,67.9949,67.869,67.932,28658.0
2016-02-29 13:30:00,75.57,75.64,75.49,75.63,9467.0,67.923,67.9859,67.8511,67.9769,9467.0
2016-02-29 13:40:00,75.64,75.64,75.53,75.57,18216.0,67.9859,67.9859,67.887,67.923,18216.0
2016-02-29 13:50:00,75.57,75.65,75.53,75.58,24167.0,67.923,67.9949,67.887,67.932,24167.0
2016-02-29 14:00:00,75.59,75.6,75.46,75.47,21344.0,67.9409,67.9499,67.8241,67.8331,21344.0
2016-02-29 14:10:00,75.47,75.47,75.29,75.34,21925.0,67.8331,67.8331,67.6713,67.7162,21925.0
2016-02-29 14:20:00,75.3,75.31,75.14,75.22,28744.0,67.6803,67.6893,67.5365,67.6084,28744.0
2016-02-29 14:30:00,75.23,75.24,75.09,75.17,24087.0,67.6174,67.6264,67.4915,67.5634,24087.0
2016-02-29 14:40:00,75.18,75.19,74.77,74.8,42781.0,67.5724,67.5814,67.2039,67.2309,42781.0
2016-02-29 14:50:00,74.81,74.87,74.62,74.66,33541.0,67.2399,67.2938,67.0691,67.1051,33541.0
2016-02-29 15:00:00,74.65,74.75,74.43,74.69,76379.0,67.0961,67.1859,66.8983,67.132,76379.0
2016-02-29 15:10:00,74.68,74.68,74.47,74.49,53292.0,67.123,67.123,66.9343,66.9523,53292.0
2016-02-29 15:20:00,74.5,74.81,74.48,74.78,42072.0,66.9612,67.2399,66.9433,67.2129,42072.0
2016-02-29 15:30:00,74.77,74.93,74.69,74.93,42854.0,67.2039,67.3477,67.132,67.3477,42854.0
2016-02-29 15:40:00,74.92,74.94,74.76,74.85,78291.0,67.3387,67.3567,67.1949,67.2758,78291.0
2016-02-29 15:50:00,74.82,74.85,74.36,74.36,218743.0,67.2489,67.2758,66.8354,66.8354,218743.0
2016-03-01 09:30:00,75.05,75.11,74.26,74.39,140522.0,67.4556,67.5095,66.7455,66.8624,140522.0
2016-03-01 09:40:00,74.3,74.77,74.3,74.68,79537.0,66.7815,67.2039,66.7815,67.123,79537.0
2016-03-01 09:50:00,74.68,74.94,74.61,74.61,49727.0,67.123,67.3567,67.0601,67.0601,49727.0
2016-03-01 10:00:00,74.63,75.07,74.63,74.98,75519.0,67.0781,67.4736,67.0781,67.3927,75519.0
2016-03-01 10:10:00,74.98,75.2,74.94,74.95,107325.0,67.3927,67.5904,67.3567,67.3657,107325.0
2016-03-01 10:20:00,74.96,75.26,74.93,75.16,119744.0,67.3747,67.6443,67.3477,67.5545,119744.0
2016-03-01 10:30:00,75.15,75.47,75.12,75.39,52203.0,67.5455,67.8331,67.5185,67.7612,52203.0
2016-03-01 10:40:00,75.4,75.49,75.09,75.26,42694.0,67.7702,67.8511,67.4915,67.6443,42694.0
2016-03-01 10:50:00,75.3,75.54,75.17,75.36,45235.0,67.6803,67.896,67.5634,67.7342,45235.0
2016-03-01 11:00:00,75.38,75.46,75.09,75.28,45837.0,67.7522,67.8241,67.4915,67.6623,45837.0
2016-03-01 11:10:00,75.26,75.55,75.15,75.47,25388.0,67.6443,67.905,67.5455,67.8331,25388.0
2016-03-01 11:20:00,75.51,75.66,75.43,75.43,34513.0,67.869,68.0039,67.7971,67.7971,34513.0
2016-03-01 11:30:00,75.41,75.6,75.38,75.59,28844.0,67.7792,67.9499,67.7522,67.9409,28844.0
2016-03-01 11:40:00,75.61,75.73,75.44,75.7,27276.0,67.9589,68.0668,67.8061,68.0398,27276.0
2016-03-01 11:50:00,75.71,75.71,75.5,75.6,28205.0,68.0488,68.0488,67.8601,67.9499,28205.0
2016-03-01 12:00:00,75.61,75.77,75.49,75.68,28407.0,67.9589,68.1027,67.8511,68.0218,28407.0
2016-03-01 12:10:00,75.72,75.72,75.53,75.57,33613.0,68.0578,68.0578,67.887,67.923,33613.0
2016-03-01 12:20:00,75.57,75.68,75.5,75.61,20467.0,67.923,68.0218,67.8601,67.9589,20467.0
2016-03-01 12:30:00,75.6,75.76,75.49,75.73,22651.0,67.9499,68.0937,67.8511,68.0668,22651.0
2016-03-01 12:40:00,75.73,75.85,75.72,75.8,19993.0,68.0668,68.1746,68.0578,68.1297,19993.0
2016-03-01 12:50:00,75.78,75.95,75.75,75.94,33200.0,68.1117,68.2645,68.0848,68.2555,33200.0
2016-03-01 13:00:00,75.93,75.99,75.76,75.76,23620.0,68.2465,68.3005,68.0937,68.0937,23620.0
2016-03-01 13:10:00,75.76,75.91,75.76,75.85,32010.0,68.0937,68.2286,68.0937,68.1746,32010.0
2016-03-01 13:20:00,75.86,76.0,75.86,75.94,32401.0,68.1836,68.3095,68.1836,68.2555,32401.0
2016-03-01 13:30:00,75.94,76.17,75.94,76.09,36047.0,68.2555,68.4623,68.2555,68.3903,36047.0
2016-03-01 13:40:00,76.1,76.25,76.1,76.22,50453.0,68.3993,68.5342,68.3993,68.5072,50453.0
2016-03-01 13:50:00,76.22,76.28,76.11,76.26,35560.0,68.5072,68.5611,68.4083,68.5431,35560.0
2016-03-01 14:00:00,76.26,76.5,76.25,76.47,52902.0,68.5431,68.7589,68.5342,68.7319,52902.0
2016-03-01 14:10:00,76.47,76.68,76.42,76.55,118252.0,68.7319,68.9206,68.687,68.8038,118252.0
2016-03-01 14:20:00,76.56,76.77,76.53,76.75,47617.0,68.8128,69.0015,68.7858,68.9836,47617.0
2016-03-01 14:30:00,76.76,76.78,76.58,76.67,31624.0,68.9925,69.0105,68.8308,68.9117,31624.0
2016-03-01 14:40:00,76.68,76.84,76.68,76.7,32180.0,68.9206,69.0645,68.9206,68.9386,32180.0
2016-03-01 14:50:00,76.7,76.76,76.66,76.71,73473.0,68.9386,68.9925,68.9027,68.9476,73473.0
2016-03-01 15:00:00,76.72,76.78,76.46,76.63,96663.0,68.9566,69.0105,68.7229,68.8757,96663.0
2016-03-01 15:10:00,76.69,76.78,76.45,76.59,38650.0,68.9296,69.0105,68.7139,68.8398,38650.0
2016-03-01 15:20:00,76.59,76.66,76.51,76.58,48079.0,68.8398,68.9027,68.7678,68.8308,48079.0
2016-03-01 15:30:00,76.58,76.61,76.31,76.31,84095.0,68.8308,68.8577,68.5881,68.5881,84095.0
2016-03-01 15:40:00,76.31,76.35,76.2,76.25,114863.0,68.5881,68.624,68.4892,68.5342,114863.0
2016-03-01 15:50:00,76.26,76.55,76.25,76.52,148317.0,68.5431,68.8038,68.5342,68.7768,148317.0
2016-03-02 09:30:00,75.86,76.32,75.85,76.2,133337.0,68.1836,68.5971,68.1746,68.4892,133337.0
2016-03-02 09:40:00,76.2,76.42,75.8,75.82,71634.0,68.4892,68.687,68.1297,68.1477,71634.0
2016-03-02 09:50:00,75.8,75.8,75.5,75.6,66948.0,68.1297,68.1297,67.8601,67.9499,66948.0
2016-03-02 10:00:00,75.64,75.65,75.25,75.3,79730.0,67.9859,67.9949,67.6353,67.6803,79730.0
2016-03-02 10:10:00,75.29,75.5,74.7,74.82,125873.0,67.6713,67.8601,67.141,67.2489,125873.0
2016-03-02 10:20:00,74.79,75.03,74.55,75.03,44137.0,67.2219,67.4376,67.0062,67.4376,44137.0
2016-03-02 10:30:00,75.0,75.02,74.25,74.29,71680.0,67.4106,67.4286,66.7365,66.7725,71680.0
2016-03-02 10:40:00,74.27,74.48,73.99,74.48,82475.0,66.7545,66.9433,66.5029,66.9433,82475.0
2016-03-02 10:50:00,74.55,74.67,74.19,74.59,57977.0,67.0062,67.114,66.6826,67.0421,57977.0
2016-03-02 11:00:00,74.55,74.6,74.3,74.47,84221.0,67.0062,67.0511,66.7815,66.9343,84221.0
2016-03-02 11:10:00,74.47,74.65,74.01,74.02,153381.0,66.9343,67.0961,66.5208,66.5298,153381.0
2016-03-02 11:20:00,74.02,74.12,73.87,74.08,60776.0,66.5298,66.6197,66.395,66.5837,60776.0
2016-03-02 11:30:00,74.1,74.48,74.1,74.48,49338.0,66.6017,66.9433,66.6017,66.9433,49338.0
2016-03-02 11:40:00,74.46,74.52,74.24,74.34,36782.0,66.9253,66.9792,66.7276,66.8174,36782.0
2016-03-02 11:50:00,74.29,74.45,74.23,74.29,49193.0,66.7725,66.9163,66.7186,66.7725,49193.0
2016-03-02 12:00:00,74.29,74.6,74.24,74.57,59714.0,66.7725,67.0511,66.7276,67.0242,59714.0
2016-03-02 12:10:00,74.58,74.72,74.56,74.71,41044.0,67.0331,67.159,67.0152,67.15,41044.0
2016-03-02 12:20:00,74.72,74.78,74.4,74.46,30379.0,67.159,67.2129,66.8714,66.9253,30379.0
2016-03-02 12:30:00,74.44,74.66,74.41,74.66,28145.0,66.9073,67.1051,66.8803,67.1051,28145.0
2016-03-02 12:40:00,74.66,74.72,74.52,74.61,92438.0,67.1051,67.159,66.9792,67.0601,92438.0
2016-03-02 12:50:00,74.62,74.66,74.39,74.4,119911.0,67.0691,67.1051,66.8624,66.8714,119911.0
2016-03-02 13:00:00,74.43,74.66,74.4,74.62,20985.0,66.8983,67.1051,66.8714,67.0691,20985.0
2016-03-02 13:10:00,74.63,74.76,74.51,74.59,29762.0,67.0781,67.1949,66.9702,67.0421,29762.0
2016-03-02 13:20:00,74.58,74.72,74.37,74.72,18771.0,67.0331,67.159,66.8444,67.159,18771.0
2016-03-02 13:30:00,74.72,74.79,74.67,74.79,13582.0,67.159,67.2219,67.114,67.2219,13582.0
2016-03-02 13:40:00,74.81,74.89,74.68,74.7,37923.0,67.2399,67.3118,67.123,67.141,37923.0
2016-03-02 13:50:00,74.72,74.8,74.66,74.7,47398.0,67.159,67.2309,67.1051,67.141,47398.0
2016-03-02 14:00:00,74.7,74.85,74.59,74.63,18469.0,67.141,67.2758,67.0421,67.0781,18469.0
2016-03-02 14:10:00,74.62,74.62,74.39,74.51,20759.0,67.0691,67.0691,66.8624,66.9702,20759.0
2016-03-02 14:20:00,74.49,74.68,74.49,74.54,20012.0,66.9523,67.123,66.9523,66.9972,20012.0
2016-03-02 14:30:00,74.55,74.82,74.55,74.7,36846.0,67.0062,67.2489,67.0062,67.141,36846.0
2016-03-02 14:40:00,74.69,74.84,74.59,74.67,27861.0,67.132,67.2668,67.0421,67.114,27861.0
2016-03-02 14:50:00,74.67,74.85,74.64,74.65,39355.0,67.114,67.2758,67.0871,67.0961,39355.0
2016-03-02 15:00:00,74.64,74.69,74.5,74.6,32463.0,67.0871,67.132,66.9612,67.0511,32463.0
2016-03-02 15:10:00,74.6,74.77,74.58,74.72,27886.0,67.0511,67.2039,67.0331,67.159,27886.0
2016-03-02 15:20:00,74.72,74.91,74.71,74.84,40269.0,67.159,67.3298,67.15,67.2668,40269.0
2016-03-02 15:30:00,74.83,74.98,74.75,74.89,45360.0,67.2578,67.3927,67.1859,67.3118,45360.0
2016-03-02 15:40:00,74.88,75.25,74.87,75.25,118101.0,67.3028,67.6353,67.2938,67.6353,118101.0
2016-03-02 15:50:00,75.25,75.25,75.07,75.17,140891.0,67.6353,67.6353,67.4736,67.5634,140891.0
2016-03-03 09:30:00,74.44,74.56,73.32,73.45,188622.0,66.9073,67.0152,65.9006,66.0175,188622.0
2016-03-03 09:40:00,73.42,74.2,73.41,74.18,98640.0,65.9905,66.6916,65.9815,66.6736,98640.0
2016-03-03 09:50:00,74.2,74.35,74.13,74.28,67593.0,66.6916,66.8264,66.6287,66.7635,67593.0
2016-03-03 10:00:00,74.3,74.41,74.16,74.19,121570.0,66.7815,66.8803,66.6556,66.6826,121570.0
2016-03-03 10:10:00,74.16,74.24,73.72,73.75,133487.0,66.6556,66.7276,66.2602,66.2871,133487.0
2016-03-03 10:20:00,73.76,73.91,73.61,73.63,75514.0,66.2961,66.4309,66.1613,66.1793,75514.0
2016-03-03 10:30:00,73.63,73.81,73.62,73.75,72656.0,66.1793,66.3411,66.1703,66.2871,72656.0
2016-03-03 10:40:00,73.77,73.8,73.72,73.78,106602.0,66.3051,66.3321,66.2602,66.3141,106602.0
2016-03-03 10:50:00,73.77,73.89,73.77,73.86,113508.0,66.3051,66.413,66.3051,66.386,113508.0
2016-03-03 11:00:00,73.86,74.08,73.85,74.02,80897.0,66.386,66.5837,66.377,66.5298,80897.0
2016-03-03 11:10:00,74.01,74.06,73.77,73.8,95963.0,66.5208,66.5658,66.3051,66.3321,95963.0
2016-03-03 11:20:00,73.79,73.94,73.75,73.86,53905.0,66.3231,66.4579,66.2871,66.386,53905.0
2016-03-03 11:30:00,73.85,73.94,73.82,73.94,58918.0,66.377,66.4579,66.3501,66.4579,58918.0
2016-03-03 11:40:00,73.97,74.09,73.86,74.06,37007.0,66.4849,66.5927,66.386,66.5658,37007.0
2016-03-03 11:50:00,74.07,74.38,74.04,74.37,39945.0,66.5748,66.8534,66.5478,66.8444,39945.0
2016-03-03 12:00:00,74.36,74.41,74.25,74.3,76876.0,66.8354,66.8803,66.7365,66.7815,76876.0
2016-03-03 12:10:00,74.32,74.56,74.32,74.37,59235.0,66.7995,67.0152,66.7995,66.8444,59235.0
2016-03-03 12:20:00,74.37,74.61,74.36,74.48,25732.0,66.8444,67.0601,66.8354,66.9433,25732.0
2016-03-03 12:30:00,74.46,74.7,74.43,74.7,39575.0,66.9253,67.141,66.8983,67.141,39575.0
2016-03-03 12:40:00,74.67,74.79,74.67,74.75,31975.0,67.114,67.2219,67.114,67.1859,31975.0
2016-03-03 12:50:00,74.73,74.89,74.69,74.89,33705.0,67.168,67.3118,67.132,67.3118,33705.0
2016-03-03 13:00:00,74.89,75.01,74.84,75.0,48474.0,67.3118,67.4196,67.2668,67.4106,48474.0
2016-03-03 13:10:00,75.0,75.05,74.95,75.01,33254.0,67.4106,67.4556,67.3657,67.4196,33254.0
2016-03-03 13:20:00,75.01,75.06,74.78,74.84,64697.0,67.4196,67.4646,67.2129,67.2668,64697.0
2016-03-03 13:30:00,74.85,75.24,74.84,75.23,51221.0,67.2758,67.6264,67.2668,67.6174,51221.0
2016-03-03 13:40:00,75.25,75.36,75.22,75.28,40054.0,67.6353,67.7342,67.6084,67.6623,40054.0
2016-03-03 13:50:00,75.3,75.35,75.26,75.33,41487.0,67.6803,67.7252,67.6443,67.7073,41487.0
2016-03-03 14:00:00,75.35,75.35,75.09,75.1,41044.0,67.7252,67.7252,67.4915,67.5005,41044.0
2016-03-03 14:10:00,75.09,75.28,75.02,75.28,30173.0,67.4915,67.6623,67.4286,67.6623,30173.0
2016-03-03 14:20:00,75.26,75.44,75.22,75.37,44472.0,67.6443,67.8061,67.6084,67.7432,44472.0
2016-03-03 14:30:00,75.36,75.39,75.25,75.31,31049.0,67.7342,67.7612,67.6353,67.6893,31049.0
2016-03-03 14:40:00,75.32,75.5,75.31,75.48,43593.0,67.6983,67.8601,67.6893,67.8421,43593.0
2016-03-03 14:50:00,75.48,75.61,75.46,75.58,60244.0,67.8421,67.9589,67.8241,67.932,60244.0
2016-03-03 15:00:00,75.58,75.65,75.45,75.48,66329.0,67.932,67.9949,67.8151,67.8421,66329.0
2016-03-03 15:10:00,75.49,75.51,75.44,75.45,39724.0,67.8511,67.869,67.8061,67.8151,39724.0
2016-03-03 15:20:00,75.47,75.62,75.46,75.6,31687.0,67.8331,67.9679,67.8241,67.9499,31687.0
2016-03-03 15:30:00,75.59,75.59,75.44,75.56,60306.0,67.9409,67.9409,67.8061,67.914,60306.0
2016-03-03 15:40:00,75.55,75.66,75.54,75.61,81832.0,67.905,68.0039,67.896,67.9589,81832.0
2016-03-03 15:50:00,75.62,75.7,75.59,75.69,161016.0,67.9679,68.0398,67.9409,68.0308,161016.0
2016-03-04 09:30:00,75.77,75.79,75.07,75.47,67237.0,68.1027,68.1207,67.4736,67.8331,67237.0
2016-03-04 09:40:00,75.47,75.7,75.09,75.58,42030.0,67.8331,68.0398,67.4915,67.932,42030.0
2016-03-04 09:50:00,75.68,75.68,74.77,74.96,133623.0,68.0218,68.0218,67.2039,67.3747,133623.0
2016-03-04 10:00:00,74.95,75.11,74.73,74.97,63980.0,67.3657,67.5095,67.168,67.3837,63980.0
2016-03-04 10:10:00,74.94,75.02,74.82,74.95,72199.0,67.3567,67.4286,67.2489,67.3657,72199.0
2016-03-04 10:20:00,74.92,74.98,74.17,74.18,133283.0,67.3387,67.3927,66.6646,66.6736,133283.0
2016-03-04 10:30:00,74.17,74.27,74.01,74.07,107669.0,66.6646,66.7545,66.5208,66.5748,107669.0
2016-03-04 10:40:00,74.06,74.08,73.91,74.0,106186.0,66.5658,66.5837,66.4309,66.5118,106186.0
2016-03-04 10:50:00,74.0,74.0,73.83,73.96,161751.0,66.5118,66.5118,66.359,66.4759,161751.0
2016-03-04 11:00:00,73.96,74.01,73.9,73.9,77291.0,66.4759,66.5208,66.422,66.422,77291.0
2016-03-04 11:10:00,73.9,73.99,73.84,73.99,105668.0,66.422,66.5029,66.368,66.5029,105668.0
2016-03-04 11:20:00,73.98,74.03,73.56,73.56,99351.0,66.4939,66.5388,66.1164,66.1164,99351.0
2016-03-04 11:30:00,73.58,73.71,73.27,73.29,98169.0,66.1343,66.2512,65.8557,65.8737,98169.0
2016-03-04 11:40:00,73.27,73.27,72.62,72.63,133657.0,65.8557,65.8557,65.2715,65.2805,133657.0
2016-03-04 11:50:00,72.67,72.77,72.57,72.75,108644.0,65.3164,65.4063,65.2265,65.3883,108644.0
2016-03-04 12:00:00,72.73,72.9,72.36,72.4,172631.0,65.3704,65.5231,65.0378,65.0737,172631.0
2016-03-04 12:10:00,72.4,72.63,72.31,72.51,147292.0,65.0737,65.2805,64.9929,65.1726,147292.0
2016-03-04 12:20:00,72.5,72.8,72.5,72.78,53006.0,65.1636,65.4333,65.1636,65.4153,53006.0
2016-03-04 12:30:00,72.79,73.12,72.77,73.0,49223.0,65.4243,65.7209,65.4063,65.613,49223.0
2016-03-04 12:40:00,72.99,73.27,72.99,73.24,51762.0,65.604,65.8557,65.604,65.8287,51762.0
2016-03-04 12:50:00,73.23,73.32,73.18,73.32,81544.0,65.8198,65.9006,65.7748,65.9006,81544.0
2016-03-04 13:00:00,73.3,73.42,73.26,73.31,64049.0,65.8827,65.9905,65.8467,65.8917,64049.0
2016-03-04 13:10:00,73.31,73.59,73.19,73.58,177435.0,65.8917,66.1433,65.7838,66.1343,177435.0
2016-03-04 13:20:00,73.57,73.69,73.41,73.54,81600.0,66.1254,66.2332,65.9815,66.0984,81600.0
2016-03-04 13:30:00,73.57,73.93,73.53,73.9,75049.0,66.1254,66.4489,66.0894,66.422,75049.0
2016-03-04 13:40:00,73.89,74.24,73.89,74.11,148774.0,66.413,66.7276,66.413,66.6107,148774.0
2016-03-04 13:50:00,74.13,74.25,74.05,74.21,76157.0,66.6287,66.7365,66.5568,66.7006,76157.0
2016-03-04 14:00:00,74.24,74.47,74.13,74.44,82310.0,66.7276,66.9343,66.6287,66.9073,82310.0
2016-03-04 14:10:00,74.42,74.5,74.28,74.36,99378.0,66.8893,66.9612,66.7635,66.8354,99378.0
2016-03-04 14:20:00,74.33,74.56,74.33,74.38,63358.0,66.8084,67.0152,66.8084,66.8534,63358.0
2016-03-04 14:30:00,74.36,74.49,74.07,74.28,103347.0,66.8354,66.9523,66.5748,66.7635,103347.0
2016-03-04 14:40:00,74.28,74.31,73.76,73.98,70570.0,66.7635,66.7905,66.2961,66.4939,70570.0
2016-03-04 14:50:00,73.96,73.96,73.49,73.79,100653.0,66.4759,66.4759,66.0534,66.3231,100653.0
2016-03-04 15:00:00,73.75,73.85,73.53,73.72,63709.0,66.2871,66.377,66.0894,66.2602,63709.0
2016-03-04 15:10:00,73.76,73.79,73.43,73.76,100645.0,66.2961,66.3231,65.9995,66.2961,100645.0
2016-03-04 15:20:00,73.78,74.04,73.76,73.99,123227.0,66.3141,66.5478,66.2961,66.5029,123227.0
2016-03-04 15:30:00,74.0,74.04,73.87,74.0,162364.0,66.5118,66.5478,66.395,66.5118,162364.0
2016-03-04 15:40:00,74.01,74.18,73.98,74.07,169896.0,66.5208,66.6736,66.4939,66.5748,169896.0
2016-03-04 15:50:00,74.08,74.13,73.96,74.05,280255.0,66.5837,66.6287,66.4759,66.5568,280255.0
2016-03-07 09:30:00,73.05,73.37,72.37,72.47,240146.0,65.658,65.9456,65.0468,65.1367,240146.0
2016-03-07 09:40:00,72.48,72.86,72.25,72.37,145705.0,65.1456,65.4872,64.9389,65.0468,145705.0
2016-03-07 09:50:00,72.33,72.57,72.01,72.12,136158.0,65.0108,65.2265,64.7232,64.8221,136158.0
2016-03-07 10:00:00,72.11,72.83,71.96,72.61,91439.0,64.8131,65.4602,64.6783,65.2625,91439.0
2016-03-07 10:10:00,72.64,73.11,72.61,73.05,89023.0,65.2895,65.7119,65.2625,65.658,89023.0
2016-03-07 10:20:00,73.04,73.25,72.95,73.08,89534.0,65.649,65.8377,65.5681,65.6849,89534.0
2016-03-07 10:30:00,73.06,73.45,73.04,73.33,54351.0,65.667,66.0175,65.649,65.9096,54351.0
2016-03-07 10:40:00,73.34,73.47,72.98,73.0,140563.0,65.9186,66.0355,65.5951,65.613,140563.0
2016-03-07 10:50:00,72.97,73.09,72.64,72.72,63565.0,65.5861,65.6939,65.2895,65.3614,63565.0
2016-03-07 11:00:00,72.76,73.24,72.75,72.97,91286.0,65.3973,65.8287,65.3883,65.5861,91286.0
2016-03-07 11:10:00,72.98,73.05,72.7,72.73,103073.0,65.5951,65.658,65.3434,65.3704,103073.0
2016-03-07 11:20:00,72.73,72.9,72.65,72.67,52581.0,65.3704,65.5231,65.2984,65.3164,52581.0
2016-03-07 11:30:00,72.67,72.82,72.54,72.82,70453.0,65.3164,65.4512,65.1996,65.4512,70453.0
2016-03-07 11:40:00,72.84,73.12,72.76,72.85,83793.0,65.4692,65.7209,65.3973,65.4782,83793.0
2016-03-07 11:50:00,72.81,72.98,72.81,72.94,38640.0,65.4423,65.5951,65.4423,65.5591,38640.0
2016-03-07 12:00:00,72.94,73.03,72.9,72.94,45524.0,65.5591,65.64,65.5231,65.5591,45524.0
2016-03-07 12:10:00,72.95,72.95,72.68,72.87,54047.0,65.5681,65.5681,65.3254,65.4962,54047.0
2016-03-07 12:20:00,72.91,72.98,72.79,72.93,27233.0,65.5321,65.5951,65.4243,65.5501,27233.0
2016-03-07 12:30:00,72.95,72.99,72.86,72.97,26853.0,65.5681,65.604,65.4872,65.5861,26853.0
2016-03-07 12:40:00,73.0,73.03,72.87,73.01,32383.0,65.613,65.64,65.4962,65.622,32383.0
2016-03-07 12:50:00,73.03,73.13,72.97,73.11,32157.0,65.64,65.7299,65.5861,65.7119,32157.0
2016-03-07 13:00:00,73.12,73.28,73.09,73.23,46671.0,65.7209,65.8647,65.6939,65.8198,46671.0
2016-03-07 13:10:00,73.26,73.5,73.25,73.45,42300.0,65.8467,66.0624,65.8377,66.0175,42300.0
2016-03-07 13:20:00,73.46,73.5,73.18,73.26,42490.0,66.0265,66.0624,65.7748,65.8467,42490.0
2016-03-07 13:30:00,73.25,73.31,73.11,73.14,41035.0,65.8377,65.8917,65.7119,65.7389,41035.0
2016-03-07 13:40:00,73.14,73.32,73.06,73.29,31975.0,65.7389,65.9006,65.667,65.8737,31975.0
2016-03-07 13:50:00,73.31,73.36,73.22,73.29,29343.0,65.8917,65.9366,65.8108,65.8737,29343.0
2016-03-07 14:00:00,73.3,73.39,73.09,73.28,43462.0,65.8827,65.9636,65.6939,65.8647,43462.0
2016-03-07 14:10:00,73.29,73.42,73.21,73.21,35288.0,65.8737,65.9905,65.8018,65.8018,35288.0
2016-03-07 14:20:00,73.21,73.42,73.2,73.29,30923.0,65.8018,65.9905,65.7928,65.8737,30923.0
2016-03-07 14:30:00,73.29,73.36,73.01,73.2,87674.0,65.8737,65.9366,65.622,65.7928,87674.0
2016-03-07 14:40:00,73.2,73.33,73.05,73.25,43613.0,65.7928,65.9096,65.658,65.8377,43613.0
2016-03-07 14:50:00,73.25,73.43,73.23,73.32,39682.0,65.8377,65.9995,65.8198,65.9006,39682.0
2016-03-07 15:00:00,73.32,73.32,73.01,73.27,122822.0,65.9006,65.9006,65.622,65.8557,122822.0
2016-03-07 15:10:00,73.27,73.58,73.27,73.48,81993.0,65.8557,66.1343,65.8557,66.0445,81993.0
2016-03-07 15:20:00,73.48,73.61,73.44,73.57,59403.0,66.0445,66.1613,66.0085,66.1254,59403.0
2016-03-07 15:30:00,73.57,73.72,73.47,73.66,88419.0,66.1254,66.2602,66.0355,66.2062,88419.0
2016-03-07 15:40:00,73.66,73.7,73.37,73.42,104425.0,66.2062,66.2422,65.9456,65.9905,104425.0
2016-03-07 15:50:00,73.43,73.64,73.42,73.64,187358.0,65.9995,66.1883,65.9905,66.1883,187358.0
2016-03-08 09:30:00,72.26,72.48,71.71,71.94,239549.0,64.9479,65.1456,64.4536,64.6603,239549.0
2016-03-08 09:40:00,71.9,72.16,71.45,72.11,204818.0,64.6243,64.858,64.2199,64.8131,204818.0
2016-03-08 09:50:00,72.08,72.55,72.02,72.43,215962.0,64.7861,65.2086,64.7322,65.1007,215962.0
2016-03-08 10:00:00,72.38,72.57,72.09,72.11,231891.0,65.0558,65.2265,64.7951,64.8131,231891.0
2016-03-08 10:10:00,72.09,72.27,71.59,71.73,181946.0,64.7951,64.9569,64.3457,64.4715,181946.0
2016-03-08 10:20:00,71.74,72.11,71.68,71.88,108799.0,64.4805,64.8131,64.4266,64.6064,108799.0
2016-03-08 10:30:00,71.92,72.06,71.61,71.97,114684.0,64.6423,64.7681,64.3637,64.6873,114684.0
2016-03-08 10:40:00,71.96,72.01,71.8,72.0,47768.0,64.6783,64.7232,64.5345,64.7142,47768.0
2016-03-08 10:50:00,71.97,72.2,71.93,72.11,81632.0,64.6873,64.894,64.6513,64.8131,81632.0
2016-03-08 11:00:00,72.1,72.25,72.05,72.21,119805.0,64.8041,64.9389,64.7592,64.903,119805.0
2016-03-08 11:10:00,72.23,72.26,72.02,72.21,91622.0,64.9209,64.9479,64.7322,64.903,91622.0
2016-03-08 11:20:00,72.17,72.27,71.83,72.1,83132.0,64.867,64.9569,64.5614,64.8041,83132.0
2016-03-08 11:30:00,72.09,72.3,72.06,72.16,59261.0,64.7951,64.9839,64.7681,64.858,59261.0
2016-03-08 11:40:00,72.17,72.23,71.97,72.06,47924.0,64.867,64.9209,64.6873,64.7681,47924.0
2016-03-08 11:50:00,72.06,72.2,72.02,72.13,49532.0,64.7681,64.894,64.7322,64.8311,49532.0
2016-03-08 12:00:00,72.12,72.2,72.02,72.14,64503.0,64.8221,64.894,64.7322,64.8401,64503.0
2016-03-08 12:10:00,72.12,72.15,71.82,71.94,109058.0,64.8221,64.849,64.5524,64.6603,109058.0
2016-03-08 12:20:00,71.95,71.99,71.59,71.66,96256.0,64.6693,64.7052,64.3457,64.4086,96256.0
2016-03-08 12:30:00,71.66,71.91,71.66,71.81,49692.0,64.4086,64.6333,64.4086,64.5434,49692.0
2016-03-08 12:40:00,71.82,71.93,71.63,71.67,42026.0,64.5524,64.6513,64.3817,64.4176,42026.0
2016-03-08 12:50:00,71.66,71.71,71.54,71.58,60228.0,64.4086,64.4536,64.3008,64.3367,60228.0
2016-03-08 13:00:00,71.59,71.61,71.48,71.53,57174.0,64.3457,64.3637,64.2468,64.2918,57174.0
2016-03-08 13:10:00,71.55,71.57,71.37,71.44,38939.0,64.3098,64.3277,64.148,64.2109,38939.0
2016-03-08 13:20:00,71.48,71.82,71.47,71.73,41748.0,64.2468,64.5524,64.2379,64.4715,41748.0
2016-03-08 13:30:00,71.72,71.93,71.59,71.92,39850.0,64.4626,64.6513,64.3457,64.6423,39850.0
2016-03-08 13:40:00,71.92,71.92,71.63,71.63,88745.0,64.6423,64.6423,64.3817,64.3817,88745.0
2016-03-08 13:50:00,71.63,71.63,71.39,71.45,50944.0,64.3817,64.3817,64.1659,64.2199,50944.0
2016-03-08 14:00:00,71.45,71.47,71.29,71.37,42276.0,64.2199,64.2379,64.0761,64.148,42276.0
2016-03-08 14:10:00,71.38,71.44,71.1,71.1,63048.0,64.157,64.2109,63.9053,63.9053,63048.0
2016-03-08 14:20:00,71.1,71.17,70.96,71.01,54925.0,63.9053,63.9682,63.7795,63.8244,54925.0
2016-03-08 14:30:00,71.01,71.14,70.91,70.98,51309.0,63.8244,63.9412,63.7345,63.7974,51309.0
2016-03-08 14:40:00,70.96,71.02,70.88,70.89,69774.0,63.7795,63.8334,63.7076,63.7165,69774.0
2016-03-08 14:50:00,70.88,70.88,70.68,70.86,63717.0,63.7076,63.7076,63.5278,63.6896,63717.0
2016-03-08 15:00:00,70.86,70.9,70.64,70.76,87159.0,63.6896,63.7255,63.4918,63.5997,87159.0
2016-03-08 15:10:00,70.75,70.89,70.7,70.84,83333.0,63.5907,63.7165,63.5458,63.6716,83333.0
2016-03-08 15:20:00,70.85,71.05,70.81,70.84,82828.0,63.6806,63.8604,63.6446,63.6716,82828.0
2016-03-08 15:30:00,70.84,70.85,70.68,70.7,117560.0,63.6716,63.6806,63.5278,63.5458,117560.0
2016-03-08 15:40:00,70.69,70.73,70.58,70.63,234058.0,63.5368,63.5727,63.4379,63.4829,234058.0
2016-03-08 15:50:00,70.62,70.71,70.53,70.63,300578.0,63.4739,63.5548,63.393,63.4829,300578.0
2016-03-09 09:30:00,71.06,71.22,69.69,69.84,162167.0,63.8693,64.0132,62.638,62.7728,162167.0
2016-03-09 09:40:00,69.85,69.99,69.27,69.67,124039.0,62.7818,62.9076,62.2605,62.62,124039.0
2016-03-09 09:50:00,69.65,69.74,69.48,69.69,92669.0,62.602,62.6829,62.4492,62.638,92669.0
2016-03-09 10:00:00,69.67,69.74,69.46,69.49,100311.0,62.62,62.6829,62.4312,62.4582,100311.0
2016-03-09 10:10:00,69.5,69.66,69.28,69.32,69569.0,62.4672,62.611,62.2695,62.3054,69569.0
2016-03-09 10:20:00,69.3,69.9,69.3,69.67,78059.0,62.2874,62.8267,62.2874,62.62,78059.0
2016-03-09 10:30:00,69.66,70.17,69.59,70.17,59811.0,62.611,63.0694,62.5481,63.0694,59811.0
2016-03-09 10:40:00,70.16,70.32,69.95,70.04,85601.0,63.0604,63.2042,62.8717,62.9526,85601.0
2016-03-09 10:50:00,70.02,70.12,69.56,70.12,97416.0,62.9346,63.0245,62.5211,63.0245,97416.0
2016-03-09 11:00:00,70.09,70.42,70.06,70.33,49878.0,62.9975,63.2941,62.9705,63.2132,49878.0
2016-03-09 11:10:00,70.35,70.44,70.03,70.12,73242.0,63.2312,63.3121,62.9436,63.0245,73242.0
2016-03-09 11:20:00,70.17,70.46,70.05,70.34,38786.0,63.0694,63.3301,62.9615,63.2222,38786.0
2016-03-09 11:30:00,70.35,70.53,70.33,70.39,32752.0,63.2312,63.393,63.2132,63.2671,32752.0
2016-03-09 11:40:00,70.39,70.39,70.05,70.1,47172.0,63.2671,63.2671,62.9615,63.0065,47172.0
2016-03-09 11:50:00,70.12,70.44,70.1,70.2,39670.0,63.0245,63.3121,63.0065,63.0964,39670.0
2016-03-09 12:00:00,70.21,70.39,70.14,70.39,71955.0,63.1054,63.2671,63.0424,63.2671,71955.0
2016-03-09 12:10:00,70.37,70.43,70.13,70.28,47548.0,63.2492,63.3031,63.0334,63.1683,47548.0
2016-03-09 12:20:00,70.31,70.32,70.09,70.12,65487.0,63.1952,63.2042,62.9975,63.0245,65487.0
2016-03-09 12:30:00,70.15,70.16,69.94,70.01,30826.0,63.0514,63.0604,62.8627,62.9256,30826.0
2016-03-09 12:40:00,70.03,70.1,69.79,69.81,37575.0,62.9436,63.0065,62.7279,62.7458,37575.0
2016-03-09 12:50:00,69.8,69.91,69.63,69.64,38443.0,62.7368,62.8357,62.584,62.593,38443.0
2016-03-09 13:00:00,69.65,69.75,69.61,69.64,27039.0,62.602,62.6919,62.5661,62.593,27039.0
2016-03-09 13:10:00,69.64,69.89,69.63,69.74,23462.0,62.593,62.8177,62.584,62.6829,23462.0
2016-03-09 13:20:00,69.75,70.04,69.75,70.01,23633.0,62.6919,62.9526,62.6919,62.9256,23633.0
2016-03-09 13:30:00,70.0,70.34,70.0,70.23,26990.0,62.9166,63.2222,62.9166,63.1233,26990.0
2016-03-09 13:40:00,70.25,70.52,70.22,70.48,21311.0,63.1413,63.384,63.1143,63.348,21311.0
2016-03-09 13:50:00,70.51,70.67,70.46,70.62,41560.0,63.375,63.5188,63.3301,63.4739,41560.0
2016-03-09 14:00:00,70.63,70.64,70.5,70.59,34105.0,63.4829,63.4918,63.366,63.4469,34105.0
2016-03-09 14:10:00,70.6,70.6,70.45,70.57,22266.0,63.4559,63.4559,63.3211,63.4289,22266.0
2016-03-09 14:20:00,70.57,70.57,70.21,70.26,44430.0,63.4289,63.4289,63.1054,63.1503,44430.0
2016-03-09 14:30:00,70.27,70.34,70.15,70.23,18530.0,63.1593,63.2222,63.0514,63.1233,18530.0
2016-03-09 14:40:00,70.23,70.34,70.19,70.34,22038.0,63.1233,63.2222,63.0874,63.2222,22038.0
2016-03-09 14:50:00,70.3,70.34,70.15,70.18,37893.0,63.1862,63.2222,63.0514,63.0784,37893.0
2016-03-09 15:00:00,70.18,70.29,69.95,69.98,72530.0,63.0784,63.1773,62.8717,62.8986,72530.0
2016-03-09 15:10:00,69.96,70.0,69.71,69.8,55583.0,62.8807,62.9166,62.6559,62.7368,55583.0
2016-03-09 15:20:00,69.83,69.92,69.73,69.87,85548.0,62.7638,62.8447,62.6739,62.7998,85548.0
2016-03-09 15:30:00,69.86,69.95,69.82,69.92,108656.0,62.7908,62.8717,62.7548,62.8447,108656.0
2016-03-09 15:40:00,69.91,69.97,69.84,69.95,143653.0,62.8357,62.8896,62.7728,62.8717,143653.0
2016-03-09 15:50:00,69.96,70.16,69.92,70.13,275333.0,62.8807,63.0604,62.8447,63.0334,275333.0
2016-03-10 09:30:00,70.46,71.0,70.11,70.81,127138.0,63.3301,63.8154,63.0155,63.6446,127138.0
2016-03-10 09:40:00,70.91,71.23,70.46,71.16,141333.0,63.7345,64.0221,63.3301,63.9592,141333.0
2016-03-10 09:50:00,71.07,71.61,70.01,71.46,162530.0,63.8783,64.3637,62.9256,64.2289,162530.0
2016-03-10 10:00:00,71.53,71.69,71.31,71.31,144066.0,64.2918,64.4356,64.094,64.094,144066.0
2016-03-10 10:10:00,71.3,71.51,71.14,71.44,113746.0,64.0851,64.2738,63.9412,64.2109,113746.0
2016-03-10 10:20:00,71.44,71.89,71.39,71.56,97564.0,64.2109,64.6154,64.1659,64.3187,97564.0
2016-03-10 10:30:00,71.58,71.58,70.59,70.75,125670.0,64.3367,64.3367,63.4469,63.5907,125670.0
2016-03-10 10:40:00,70.75,71.02,70.65,70.82,90281.0,63.5907,63.8334,63.5008,63.6536,90281.0
2016-03-10 10:50:00,70.83,71.13,70.69,70.69,188429.0,63.6626,63.9323,63.5368,63.5368,188429.0
2016-03-10 11:00:00,70.67,70.77,70.4,70.65,108475.0,63.5188,63.6087,63.2761,63.5008,108475.0
2016-03-10 11:10:00,70.63,70.65,70.27,70.27,37524.0,63.4829,63.5008,63.1593,63.1593,37524.0
2016-03-10 11:20:00,70.22,70.22,69.8,70.01,61470.0,63.1143,63.1143,62.7368,62.9256,61470.0
2016-03-10 11:30:00,69.99,70.17,69.86,70.12,37308.0,62.9076,63.0694,62.7908,63.0245,37308.0
2016-03-10 11:40:00,70.11,70.38,70.04,70.09,142000.0,63.0155,63.2582,62.9526,62.9975,142000.0
2016-03-10 11:50:00,70.14,70.2,69.85,69.94,89630.0,63.0424,63.0964,62.7818,62.8627,89630.0
2016-03-10 12:00:00,69.9,70.09,69.83,69.86,18190.0,62.8267,62.9975,62.7638,62.7908,18190.0
2016-03-10 12:10:00,69.84,69.9,69.74,69.79,35408.0,62.7728,62.8267,62.6829,62.7279,35408.0
2016-03-10 12:20:00,69.8,69.8,69.57,69.62,33084.0,62.7368,62.7368,62.5301,62.5751,33084.0
2016-03-10 12:30:00,69.63,69.7,69.19,69.19,61080.0,62.584,62.647,62.1886,62.1886,61080.0
2016-03-10 12:40:00,69.2,69.39,69.1,69.36,35553.0,62.1976,62.3683,62.1077,62.3414,35553.0
2016-03-10 12:50:00,69.36,69.64,69.19,69.53,187577.0,62.3414,62.593,62.1886,62.4942,187577.0
2016-03-10 13:00:00,69.52,69.62,69.11,69.11,46733.0,62.4852,62.5751,62.1167,62.1167,46733.0
2016-03-10 13:10:00,69.11,69.24,69.0,69.24,25584.0,62.1167,62.2335,62.0178,62.2335,25584.0
2016-03-10 13:20:00,69.23,69.56,69.15,69.56,42465.0,62.2245,62.5211,62.1526,62.5211,42465.0
2016-03-10 13:30:00,69.51,69.71,69.5,69.6,25602.0,62.4762,62.6559,62.4672,62.5571,25602.0
2016-03-10 13:40:00,69.61,69.66,69.49,69.55,16780.0,62.5661,62.611,62.4582,62.5121,16780.0
2016-03-10 13:50:00,69.51,69.74,69.47,69.55,21907.0,62.4762,62.6829,62.4402,62.5121,21907.0
2016-03-10 14:00:00,69.53,69.74,69.35,69.44,62565.0,62.4942,62.6829,62.3324,62.4133,62565.0
2016-03-10 14:10:00,69.4,69.59,69.31,69.51,16714.0,62.3773,62.5481,62.2964,62.4762,16714.0
2016-03-10 14:20:00,69.49,69.71,69.41,69.66,24207.0,62.4582,62.6559,62.3863,62.611,24207.0
2016-03-10 14:30:00,69.67,69.74,69.56,69.66,25032.0,62.62,62.6829,62.5211,62.611,25032.0
2016-03-10 14:40:00,69.65,70.21,69.65,70.16,20532.0,62.602,63.1054,62.602,63.0604,20532.0
2016-03-10 14:50:00,70.19,70.19,69.91,69.97,20329.0,63.0874,63.0874,62.8357,62.8896,20329.0
2016-03-10 15:00:00,69.95,70.07,69.81,69.86,30364.0,62.8717,62.9795,62.7458,62.7908,30364.0
2016-03-10 15:10:00,69.87,70.08,69.74,70.05,29055.0,62.7998,62.9885,62.6829,62.9615,29055.0
2016-03-10 15:20:00,70.01,70.16,69.83,70.08,34569.0,62.9256,63.0604,62.7638,62.9885,34569.0
2016-03-10 15:30:00,70.07,70.15,69.91,69.91,49018.0,62.9795,63.0514,62.8357,62.8357,49018.0
2016-03-10 15:40:00,69.89,69.94,69.8,69.91,56853.0,62.8177,62.8627,62.7368,62.8357,56853.0
2016-03-10 15:50:00,69.9,70.0,69.77,69.99,186417.0,62.8267,62.9166,62.7099,62.9076,186417.0
2016-03-11 09:30:00,70.84,70.95,70.02,70.12,85477.0,63.6716,63.7705,62.9346,63.0245,85477.0
2016-03-11 09:40:00,70.16,70.31,69.79,70.21,93379.0,63.0604,63.1952,62.7279,63.1054,93379.0
2016-03-11 09:50:00,70.2,71.09,70.2,70.85,122922.0,63.0964,63.8963,63.0964,63.6806,122922.0
2016-03-11 10:00:00,70.86,71.18,70.83,71.18,145831.0,63.6896,63.9772,63.6626,63.9772,145831.0
2016-03-11 10:10:00,71.19,71.38,71.11,71.38,90251.0,63.9862,64.157,63.9143,64.157,90251.0
2016-03-11 10:20:00,71.36,71.63,71.28,71.57,161035.0,64.139,64.3817,64.0671,64.3277,161035.0
2016-03-11 10:30:00,71.58,71.63,71.37,71.42,94962.0,64.3367,64.3817,64.148,64.1929,94962.0
2016-03-11 10:40:00,71.42,71.82,71.42,71.8,96825.0,64.1929,64.5524,64.1929,64.5345,96825.0
2016-03-11 10:50:00,71.8,71.82,71.61,71.8,87651.0,64.5345,64.5524,64.3637,64.5345,87651.0
2016-03-11 11:00:00,71.78,71.81,71.68,71.72,56444.0,64.5165,64.5434,64.4266,64.4626,56444.0
2016-03-11 11:10:00,71.72,71.93,71.72,71.81,53204.0,64.4626,64.6513,64.4626,64.5434,53204.0
2016-03-11 11:20:00,71.8,71.81,71.7,71.7,73524.0,64.5345,64.5434,64.4446,64.4446,73524.0
2016-03-11 11:30:00,71.67,71.97,71.67,71.96,93127.0,64.4176,64.6873,64.4176,64.6783,93127.0
2016-03-11 11:40:00,71.97,72.09,71.9,72.03,93646.0,64.6873,64.7951,64.6243,64.7412,93646.0
2016-03-11 11:50:00,72.03,72.23,72.02,72.16,55881.0,64.7412,64.9209,64.7322,64.858,55881.0
2016-03-11 12:00:00,72.16,72.27,72.05,72.09,72587.0,64.858,64.9569,64.7592,64.7951,72587.0
2016-03-11 12:10:00,72.1,72.34,72.09,72.31,31990.0,64.8041,65.0198,64.7951,64.9929,31990.0
2016-03-11 12:20:00,72.31,72.35,72.18,72.26,58730.0,64.9929,65.0288,64.876,64.9479,58730.0
2016-03-11 12:30:00,72.26,72.28,72.09,72.1,31572.0,64.9479,64.9659,64.7951,64.8041,31572.0
2016-03-11 12:40:00,72.09,72.24,72.08,72.24,34250.0,64.7951,64.9299,64.7861,64.9299,34250.0
2016-03-11 12:50:00,72.23,72.28,72.06,72.1,56701.0,64.9209,64.9659,64.7681,64.8041,56701.0
2016-03-11 13:00:00,72.1,72.13,72.05,72.09,44788.0,64.8041,64.8311,64.7592,64.7951,44788.0
2016-03-11 13:10:00,72.09,72.22,72.09,72.14,47933.0,64.7951,64.912,64.7951,64.8401,47933.0
2016-03-11 13:20:00,72.13,72.24,72.1,72.24,24580.0,64.8311,64.9299,64.8041,64.9299,24580.0
2016-03-11 13:30:00,72.23,72.25,72.16,72.22,38894.0,64.9209,64.9389,64.858,64.912,38894.0
2016-03-11 13:40:00,72.22,72.39,72.17,72.38,69995.0,64.912,65.0648,64.867,65.0558,69995.0
2016-03-11 13:50:00,72.38,72.5,72.34,72.49,45589.0,65.0558,65.1636,65.0198,65.1546,45589.0
2016-03-11 14:00:00,72.5,72.52,72.38,72.45,87510.0,65.1636,65.1816,65.0558,65.1187,87510.0
2016-03-11 14:10:00,72.46,72.57,72.4,72.49,111806.0,65.1277,65.2265,65.0737,65.1546,111806.0
2016-03-11 14:20:00,72.48,72.54,72.42,72.49,65868.0,65.1456,65.1996,65.0917,65.1546,65868.0
2016-03-11 14:30:00,72.52,72.61,72.46,72.59,96185.0,65.1816,65.2625,65.1277,65.2445,96185.0
2016-03-11 14:40:00,72.59,72.74,72.5,72.58,62286.0,65.2445,65.3793,65.1636,65.2355,62286.0
2016-03-11 14:50:00,72.57,72.68,72.44,72.54,97041.0,65.2265,65.3254,65.1097,65.1996,97041.0
2016-03-11 15:00:00,72.55,72.6,72.49,72.52,89594.0,65.2086,65.2535,65.1546,65.1816,89594.0
2016-03-11 15:10:00,72.53,72.66,72.45,72.66,96392.0,65.1906,65.3074,65.1187,65.3074,96392.0
2016-03-11 15:20:00,72.67,72.84,72.64,72.76,95935.0,65.3164,65.4692,65.2895,65.3973,95935.0
2016-03-11 15:30:00,72.76,72.77,72.65,72.72,87015.0,65.3973,65.4063,65.2984,65.3614,87015.0
2016-03-11 15:40:00,72.72,72.88,72.72,72.83,147219.0,65.3614,65.5052,65.3614,65.4602,147219.0
2016-03-11 15:50:00,72.83,72.88,72.77,72.83,214784.0,65.4602,65.5052,65.4063,65.4602,214784.0
2016-03-14 09:30:00,72.83,73.4,72.83,73.39,67174.0,65.4602,65.9726,65.4602,65.9636,67174.0
2016-03-14 09:40:00,73.34,73.78,73.12,73.61,49460.0,65.9186,66.3141,65.7209,66.1613,49460.0
2016-03-14 09:50:00,73.62,73.62,72.77,72.78,72762.0,66.1703,66.1703,65.4063,65.4153,72762.0
2016-03-14 10:00:00,72.76,72.85,72.49,72.78,63677.0,65.3973,65.4782,65.1546,65.4153,63677.0
2016-03-14 10:10:00,72.78,73.06,72.74,73.02,54061.0,65.4153,65.667,65.3793,65.631,54061.0
2016-03-14 10:20:00,73.04,73.09,72.97,72.97,51990.0,65.649,65.6939,65.5861,65.5861,51990.0
2016-03-14 10:30:00,72.97,73.05,72.93,73.0,31336.0,65.5861,65.658,65.5501,65.613,31336.0
2016-03-14 10:40:00,72.99,73.14,72.86,72.92,76140.0,65.604,65.7389,65.4872,65.5411,76140.0
2016-03-14 10:50:00,72.88,72.89,72.68,72.73,29603.0,65.5052,65.5142,65.3254,65.3704,29603.0
2016-03-14 11:00:00,72.76,72.85,72.63,72.63,32598.0,65.3973,65.4782,65.2805,65.2805,32598.0
2016-03-14 11:10:00,72.66,72.72,72.52,72.66,34356.0,65.3074,65.3614,65.1816,65.3074,34356.0
2016-03-14 11:20:00,72.71,72.74,72.57,72.6,43166.0,65.3524,65.3793,65.2265,65.2535,43166.0
2016-03-14 11:30:00,72.6,72.74,72.52,72.72,28204.0,65.2535,65.3793,65.1816,65.3614,28204.0
2016-03-14 11:40:00,72.73,72.89,72.7,72.7,24962.0,65.3704,65.5142,65.3434,65.3434,24962.0
2016-03-14 11:50:00,72.68,72.74,72.45,72.45,20664.0,65.3254,65.3793,65.1187,65.1187,20664.0
2016-03-14 12:00:00,72.45,72.55,72.41,72.49,26452.0,65.1187,65.2086,65.0827,65.1546,26452.0
2016-03-14 12:10:00,72.49,72.59,72.48,72.59,12973.0,65.1546,65.2445,65.1456,65.2445,12973.0
2016-03-14 12:20:00,72.56,72.61,72.41,72.45,20489.0,65.2176,65.2625,65.0827,65.1187,20489.0
2016-03-14 12:30:00,72.47,72.77,72.47,72.75,12116.0,65.1367,65.4063,65.1367,65.3883,12116.0
2016-03-14 12:40:00,72.77,72.92,72.63,72.65,53791.0,65.4063,65.5411,65.2805,65.2984,53791.0
2016-03-14 12:50:00,72.64,72.64,72.52,72.53,33940.0,65.2895,65.2895,65.1816,65.1906,33940.0
2016-03-14 13:00:00,72.55,72.73,72.55,72.6,33546.0,65.2086,65.3704,65.2086,65.2535,33546.0
2016-03-14 13:10:00,72.58,72.58,72.44,72.44,15428.0,65.2355,65.2355,65.1097,65.1097,15428.0
2016-03-14 13:20:00,72.44,72.5,72.37,72.45,15716.0,65.1097,65.1636,65.0468,65.1187,15716.0
2016-03-14 13:30:00,72.45,72.61,72.45,72.52,13628.0,65.1187,65.2625,65.1187,65.1816,13628.0
2016-03-14 13:40:00,72.52,72.58,72.45,72.5,12424.0,65.1816,65.2355,65.1187,65.1636,12424.0
2016-03-14 13:50:00,72.5,72.59,72.46,72.55,9819.0,65.1636,65.2445,65.1277,65.2086,9819.0
2016-03-14 14:00:00,72.57,72.57,72.37,72.4,23250.0,65.2265,65.2265,65.0468,65.0737,23250.0
2016-03-14 14:10:00,72.39,72.64,72.39,72.61,10398.0,65.0648,65.2895,65.0648,65.2625,10398.0
2016-03-14 14:20:00,72.61,72.8,72.6,72.8,16730.0,65.2625,65.4333,65.2535,65.4333,16730.0
2016-03-14 14:30:00,72.78,72.8,72.7,72.73,43133.0,65.4153,65.4333,65.3434,65.3704,43133.0
2016-03-14 14:40:00,72.73,72.86,72.69,72.84,32850.0,65.3704,65.4872,65.3344,65.4692,32850.0
2016-03-14 14:50:00,72.85,72.9,72.82,72.9,22792.0,65.4782,65.5231,65.4512,65.5231,22792.0
2016-03-14 15:00:00,72.91,73.0,72.82,72.9,43448.0,65.5321,65.613,65.4512,65.5231,43448.0
2016-03-14 15:10:00,72.9,73.0,72.69,72.7,45307.0,65.5231,65.613,65.3344,65.3434,45307.0
2016-03-14 15:20:00,72.71,72.81,72.63,72.81,43832.0,65.3524,65.4423,65.2805,65.4423,43832.0
2016-03-14 15:30:00,72.81,72.82,72.65,72.71,53922.0,65.4423,65.4512,65.2984,65.3524,53922.0
2016-03-14 15:40:00,72.71,72.75,72.59,72.62,86835.0,65.3524,65.3883,65.2445,65.2715,86835.0
2016-03-14 15:50:00,72.63,72.63,72.41,72.54,273105.0,65.2805,65.2805,65.0827,65.1996,273105.0
2016-03-15 09:30:00,72.24,72.24,71.57,72.06,52702.0,64.9299,64.9299,64.3277,64.7681,52702.0
2016-03-15 09:40:00,71.99,72.29,71.95,72.1,108433.0,64.7052,64.9749,64.6693,64.8041,108433.0
2016-03-15 09:50:00,72.18,72.32,71.92,71.92,64526.0,64.876,65.0018,64.6423,64.6423,64526.0
2016-03-15 10:00:00,71.92,72.17,71.92,72.14,40067.0,64.6423,64.867,64.6423,64.8401,40067.0
2016-03-15 10:10:00,72.15,72.46,72.04,72.29,64016.0,64.849,65.1277,64.7502,64.9749,64016.0
2016-03-15 10:20:00,72.27,72.47,72.16,72.47,46070.0,64.9569,65.1367,64.858,65.1367,46070.0
2016-03-15 10:30:00,72.47,72.66,72.35,72.35,19133.0,65.1367,65.3074,65.0288,65.0288,19133.0
2016-03-15 10:40:00,72.34,72.63,72.31,72.59,22107.0,65.0198,65.2805,64.9929,65.2445,22107.0
2016-03-15 10:50:00,72.56,72.58,72.33,72.36,31961.0,65.2176,65.2355,65.0108,65.0378,31961.0
2016-03-15 11:00:00,72.37,72.51,72.3,72.49,52891.0,65.0468,65.1726,64.9839,65.1546,52891.0
2016-03-15 11:10:00,72.46,72.54,72.22,72.36,69378.0,65.1277,65.1996,64.912,65.0378,69378.0
2016-03-15 11:20:00,72.42,72.5,72.24,72.29,130470.0,65.0917,65.1636,64.9299,64.9749,130470.0
2016-03-15 11:30:00,72.28,72.44,72.21,72.34,70185.0,64.9659,65.1097,64.903,65.0198,70185.0
2016-03-15 11:40:00,72.36,72.46,72.28,72.41,29517.0,65.0378,65.1277,64.9659,65.0827,29517.0
2016-03-15 11:50:00,72.41,72.44,72.27,72.28,12746.0,65.0827,65.1097,64.9569,64.9659,12746.0
2016-03-15 12:00:00,72.29,72.41,72.23,72.35,15489.0,64.9749,65.0827,64.9209,65.0288,15489.0
2016-03-15 12:10:00,72.27,72.39,72.27,72.37,22190.0,64.9569,65.0648,64.9569,65.0468,22190.0
2016-03-15 12:20:00,72.36,72.38,72.27,72.32,13983.0,65.0378,65.0558,64.9569,65.0018,13983.0
2016-03-15 12:30:00,72.3,72.4,72.28,72.32,24712.0,64.9839,65.0737,64.9659,65.0018,24712.0
2016-03-15 12:40:00,72.32,72.38,72.25,72.31,23566.0,65.0018,65.0558,64.9389,64.9929,23566.0
2016-03-15 12:50:00,72.29,72.32,72.23,72.3,10797.0,64.9749,65.0018,64.9209,64.9839,10797.0
2016-03-15 13:00:00,72.3,72.3,72.14,72.19,32088.0,64.9839,64.9839,64.8401,64.885,32088.0
2016-03-15 13:10:00,72.19,72.22,72.11,72.22,26214.0,64.885,64.912,64.8131,64.912,26214.0
2016-03-15 13:20:00,72.25,72.31,72.21,72.28,16424.0,64.9389,64.9929,64.903,64.9659,16424.0
2016-03-15 13:30:00,72.28,72.44,72.28,72.39,20594.0,64.9659,65.1097,64.9659,65.0648,20594.0
2016-03-15 13:40:00,72.39,72.42,72.25,72.25,19671.0,65.0648,65.0917,64.9389,64.9389,19671.0
2016-03-15 13:50:00,72.25,72.26,72.12,72.25,19733.0,64.9389,64.9479,64.8221,64.9389,19733.0
2016-03-15 14:00:00,72.27,72.27,72.14,72.16,27300.0,64.9569,64.9569,64.8401,64.858,27300.0
2016-03-15 14:10:00,72.16,72.34,72.16,72.34,24978.0,64.858,65.0198,64.858,65.0198,24978.0
2016-03-15 14:20:00,72.34,72.37,72.21,72.23,35990.0,65.0198,65.0468,64.903,64.9209,35990.0
2016-03-15 14:30:00,72.23,72.35,72.22,72.3,21715.0,64.9209,65.0288,64.912,64.9839,21715.0
2016-03-15 14:40:00,72.3,72.33,72.1,72.13,41577.0,64.9839,65.0108,64.8041,64.8311,41577.0
2016-03-15 14:50:00,72.13,72.23,72.1,72.23,27011.0,64.8311,64.9209,64.8041,64.9209,27011.0
2016-03-15 15:00:00,72.22,72.27,72.21,72.26,28387.0,64.912,64.9569,64.903,64.9479,28387.0
2016-03-15 15:10:00,72.27,72.44,72.26,72.44,22441.0,64.9569,65.1097,64.9479,65.1097,22441.0
2016-03-15 15:20:00,72.43,72.49,72.4,72.44,27612.0,65.1007,65.1546,65.0737,65.1097,27612.0
2016-03-15 15:30:00,72.45,72.47,72.27,72.35,40676.0,65.1187,65.1367,64.9569,65.0288,40676.0
2016-03-15 15:40:00,72.35,72.42,72.34,72.42,76067.0,65.0288,65.0917,65.0198,65.0917,76067.0
2016-03-15 15:50:00,72.42,72.61,72.42,72.61,183910.0,65.0917,65.2625,65.0917,65.2625,183910.0
2016-03-16 09:30:00,72.31,72.81,72.08,72.63,108078.0,64.9929,65.4423,64.7861,65.2805,108078.0
2016-03-16 09:40:00,72.53,72.79,72.27,72.79,23686.0,65.1906,65.4243,64.9569,65.4243,23686.0
2016-03-16 09:50:00,72.73,73.09,72.68,72.79,62613.0,65.3704,65.6939,65.3254,65.4243,62613.0
2016-03-16 10:00:00,72.8,72.86,72.52,72.75,27194.0,65.4333,65.4872,65.1816,65.3883,27194.0
2016-03-16 10:10:00,72.78,73.14,72.66,72.96,49120.0,65.4153,65.7389,65.3074,65.5771,49120.0
2016-03-16 10:20:00,72.96,73.46,72.94,73.38,107275.0,65.5771,66.0265,65.5591,65.9546,107275.0
2016-03-16 10:30:00,73.42,73.64,73.34,73.53,77365.0,65.9905,66.1883,65.9186,66.0894,77365.0
2016-03-16 10:40:00,73.55,73.73,73.55,73.6,34317.0,66.1074,66.2692,66.1074,66.1523,34317.0
2016-03-16 10:50:00,73.59,73.72,73.59,73.7,26483.0,66.1433,66.2602,66.1433,66.2422,26483.0
2016-03-16 11:00:00,73.69,73.79,73.65,73.74,31856.0,66.2332,66.3231,66.1973,66.2781,31856.0
2016-03-16 11:10:00,73.74,73.99,73.71,73.94,32508.0,66.2781,66.5029,66.2512,66.4579,32508.0
2016-03-16 11:20:00,73.95,74.02,73.92,73.92,37259.0,66.4669,66.5298,66.4399,66.4399,37259.0
2016-03-16 11:30:00,73.95,73.98,73.92,73.92,48959.0,66.4669,66.4939,66.4399,66.4399,48959.0
2016-03-16 11:40:00,73.93,74.02,73.88,73.89,34002.0,66.4489,66.5298,66.404,66.413,34002.0
2016-03-16 11:50:00,73.91,73.92,73.69,73.71,29807.0,66.4309,66.4399,66.2332,66.2512,29807.0
2016-03-16 12:00:00,73.71,73.76,73.64,73.66,20036.0,66.2512,66.2961,66.1883,66.2062,20036.0
2016-03-16 12:10:00,73.64,73.68,73.45,73.46,35265.0,66.1883,66.2242,66.0175,66.0265,35265.0
2016-03-16 12:20:00,73.45,73.59,73.39,73.51,66671.0,66.0175,66.1433,65.9636,66.0714,66671.0
2016-03-16 12:30:00,73.49,73.5,73.26,73.28,22719.0,66.0534,66.0624,65.8467,65.8647,22719.0
2016-03-16 12:40:00,73.28,73.32,73.04,73.05,18977.0,65.8647,65.9006,65.649,65.658,18977.0
2016-03-16 12:50:00,73.05,73.06,72.92,73.01,30701.0,65.658,65.667,65.5411,65.622,30701.0
2016-03-16 13:00:00,73.0,73.16,72.92,72.96,30218.0,65.613,65.7568,65.5411,65.5771,30218.0
2016-03-16 13:10:00,72.97,73.02,72.86,72.98,47358.0,65.5861,65.631,65.4872,65.5951,47358.0
2016-03-16 13:20:00,72.97,73.1,72.88,72.89,31799.0,65.5861,65.7029,65.5052,65.5142,31799.0
2016-03-16 13:30:00,72.89,73.02,72.88,72.99,42220.0,65.5142,65.631,65.5052,65.604,42220.0
2016-03-16 13:40:00,73.02,73.39,73.02,73.36,48882.0,65.631,65.9636,65.631,65.9366,48882.0
2016-03-16 13:50:00,73.36,73.59,73.34,73.43,43428.0,65.9366,66.1433,65.9186,65.9995,43428.0
2016-03-16 14:00:00,73.47,74.17,73.47,73.91,73756.0,66.0355,66.6646,66.0355,66.4309,73756.0
2016-03-16 14:10:00,73.91,74.03,73.75,73.9,70066.0,66.4309,66.5388,66.2871,66.422,70066.0
2016-03-16 14:20:00,73.86,74.26,73.86,74.17,44156.0,66.386,66.7455,66.386,66.6646,44156.0
2016-03-16 14:30:00,74.22,74.22,73.91,74.13,48306.0,66.7096,66.7096,66.4309,66.6287,48306.0
2016-03-16 14:40:00,74.11,74.58,74.11,74.39,75515.0,66.6107,67.0331,66.6107,66.8624,75515.0
2016-03-16 14:50:00,74.39,74.47,74.09,74.1,69718.0,66.8624,66.9343,66.5927,66.6017,69718.0
2016-03-16 15:00:00,74.1,74.43,74.1,74.42,67205.0,66.6017,66.8983,66.6017,66.8893,67205.0
2016-03-16 15:10:00,74.41,74.59,74.39,74.54,64512.0,66.8803,67.0421,66.8624,66.9972,64512.0
2016-03-16 15:20:00,74.54,74.63,74.35,74.54,61425.0,66.9972,67.0781,66.8264,66.9972,61425.0
2016-03-16 15:30:00,74.55,74.66,74.51,74.57,129002.0,67.0062,67.1051,66.9702,67.0242,129002.0
2016-03-16 15:40:00,74.58,74.59,74.46,74.59,182025.0,67.0331,67.0421,66.9253,67.0421,182025.0
2016-03-16 15:50:00,74.58,74.67,74.47,74.66,339276.0,67.0331,67.114,66.9343,67.1051,339276.0
2016-03-17 09:30:00,74.29,74.47,73.85,73.94,164480.0,66.7725,66.9343,66.377,66.4579,164480.0
2016-03-17 09:40:00,73.94,74.04,73.56,73.61,58263.0,66.4579,66.5478,66.1164,66.1613,58263.0
2016-03-17 09:50:00,73.63,73.95,73.47,73.84,69432.0,66.1793,66.4669,66.0355,66.368,69432.0
2016-03-17 10:00:00,73.87,74.01,73.58,74.01,65453.0,66.395,66.5208,66.1343,66.5208,65453.0
2016-03-17 10:10:00,74.04,74.04,73.58,73.7,97310.0,66.5478,66.5478,66.1343,66.2422,97310.0
2016-03-17 10:20:00,73.7,73.91,73.6,73.88,29510.0,66.2422,66.4309,66.1523,66.404,29510.0
2016-03-17 10:30:00,73.85,74.04,73.85,74.04,46560.0,66.377,66.5478,66.377,66.5478,46560.0
2016-03-17 10:40:00,74.04,74.13,73.87,73.95,61216.0,66.5478,66.6287,66.395,66.4669,61216.0
2016-03-17 10:50:00,73.95,74.2,73.83,74.2,39120.0,66.4669,66.6916,66.359,66.6916,39120.0
2016-03-17 11:00:00,74.2,74.21,73.62,73.76,35114.0,66.6916,66.7006,66.1703,66.2961,35114.0
2016-03-17 11:10:00,73.74,74.01,73.71,73.83,78245.0,66.2781,66.5208,66.2512,66.359,78245.0
2016-03-17 11:20:00,73.85,74.04,73.83,73.94,41633.0,66.377,66.5478,66.359,66.4579,41633.0
2016-03-17 11:30:00,73.94,74.07,73.89,73.99,60722.0,66.4579,66.5748,66.413,66.5029,60722.0
2016-03-17 11:40:00,73.99,74.04,73.88,73.96,44113.0,66.5029,66.5478,66.404,66.4759,44113.0
2016-03-17 11:50:00,73.95,74.02,73.88,73.97,90321.0,66.4669,66.5298,66.404,66.4849,90321.0
2016-03-17 12:00:00,73.96,74.06,73.89,73.99,47871.0,66.4759,66.5658,66.413,66.5029,47871.0
2016-03-17 12:10:00,73.99,74.14,73.92,74.13,44653.0,66.5029,66.6377,66.4399,66.6287,44653.0
2016-03-17 12:20:00,74.12,74.37,74.12,74.36,43606.0,66.6197,66.8444,66.6197,66.8354,43606.0
2016-03-17 12:30:00,74.37,74.48,74.25,74.41,55776.0,66.8444,66.9433,66.7365,66.8803,55776.0
2016-03-17 12:40:00,74.42,74.55,74.39,74.47,38367.0,66.8893,67.0062,66.8624,66.9343,38367.0
2016-03-17 12:50:00,74.48,74.52,74.36,74.37,29069.0,66.9433,66.9792,66.8354,66.8444,29069.0
2016-03-17 13:00:00,74.38,74.38,74.23,74.28,27010.0,66.8534,66.8534,66.7186,66.7635,27010.0
2016-03-17 13:10:00,74.26,74.39,74.22,74.32,32655.0,66.7455,66.8624,66.7096,66.7995,32655.0
2016-03-17 13:20:00,74.32,74.49,74.29,74.44,48714.0,66.7995,66.9523,66.7725,66.9073,48714.0
2016-03-17 13:30:00,74.44,74.53,74.43,74.51,40765.0,66.9073,66.9882,66.8983,66.9702,40765.0
2016-03-17 13:40:00,74.49,74.67,74.49,74.64,27588.0,66.9523,67.114,66.9523,67.0871,27588.0
2016-03-17 13:50:00,74.64,74.7,74.48,74.55,26494.0,67.0871,67.141,66.9433,67.0062,26494.0
2016-03-17 14:00:00,74.52,74.6,74.49,74.6,17134.0,66.9792,67.0511,66.9523,67.0511,17134.0
2016-03-17 14:10:00,74.6,74.86,74.6,74.86,31815.0,67.0511,67.2848,67.0511,67.2848,31815.0
2016-03-17 14:20:00,74.86,74.87,74.74,74.83,32162.0,67.2848,67.2938,67.177,67.2578,32162.0
2016-03-17 14:30:00,74.82,74.85,74.76,74.81,28323.0,67.2489,67.2758,67.1949,67.2399,28323.0
2016-03-17 14:40:00,74.81,74.94,74.8,74.92,31587.0,67.2399,67.3567,67.2309,67.3387,31587.0
2016-03-17 14:50:00,74.92,74.94,74.71,74.71,30626.0,67.3387,67.3567,67.15,67.15,30626.0
2016-03-17 15:00:00,74.71,74.81,74.7,74.76,34813.0,67.15,67.2399,67.141,67.1949,34813.0
2016-03-17 15:10:00,74.75,74.91,74.75,74.87,63343.0,67.1859,67.3298,67.1859,67.2938,63343.0
2016-03-17 15:20:00,74.86,75.19,74.85,75.14,95381.0,67.2848,67.5814,67.2758,67.5365,95381.0
2016-03-17 15:30:00,75.14,75.2,75.0,75.16,74353.0,67.5365,67.5904,67.4106,67.5545,74353.0
2016-03-17 15:40:00,75.15,75.16,74.94,75.01,80101.0,67.5455,67.5545,67.3567,67.4196,80101.0
2016-03-17 15:50:00,75.02,75.06,74.98,74.99,168347.0,67.4286,67.4646,67.3927,67.4017,168347.0
2016-03-18 09:30:00,75.34,76.1,75.17,75.96,245151.0,67.7162,68.3993,67.5634,68.2735,245151.0
2016-03-18 09:40:00,76.05,76.16,75.65,75.75,76146.0,68.3544,68.4533,67.9949,68.0848,76146.0
2016-03-18 09:50:00,75.74,76.07,75.71,75.71,38836.0,68.0758,68.3724,68.0488,68.0488,38836.0
2016-03-18 10:00:00,75.77,76.23,75.75,76.14,134232.0,68.1027,68.5162,68.0848,68.4353,134232.0
2016-03-18 10:10:00,76.14,76.24,76.06,76.17,38513.0,68.4353,68.5252,68.3634,68.4623,38513.0
2016-03-18 10:20:00,76.16,76.29,76.07,76.24,60990.0,68.4533,68.5701,68.3724,68.5252,60990.0
2016-03-18 10:30:00,76.25,76.54,76.25,76.52,45754.0,68.5342,68.7948,68.5342,68.7768,45754.0
2016-03-18 10:40:00,76.54,76.8,76.49,76.66,61502.0,68.7948,69.0285,68.7499,68.9027,61502.0
2016-03-18 10:50:00,76.69,76.96,76.65,76.7,55745.0,68.9296,69.1723,68.8937,68.9386,55745.0
2016-03-18 11:00:00,76.72,76.88,76.67,76.81,48517.0,68.9566,69.1004,68.9117,69.0375,48517.0
2016-03-18 11:10:00,76.79,76.94,76.7,76.9,71212.0,69.0195,69.1543,68.9386,69.1184,71212.0
2016-03-18 11:20:00,76.89,76.95,76.81,76.83,50823.0,69.1094,69.1633,69.0375,69.0555,50823.0
2016-03-18 11:30:00,76.83,76.89,76.75,76.86,46674.0,69.0555,69.1094,68.9836,69.0824,46674.0
2016-03-18 11:40:00,76.88,77.03,76.87,77.02,55824.0,69.1004,69.2352,69.0914,69.2262,55824.0
2016-03-18 11:50:00,77.03,77.33,77.01,77.32,78488.0,69.2352,69.5049,69.2173,69.4959,78488.0
2016-03-18 12:00:00,77.31,77.46,77.22,77.45,70713.0,69.4869,69.6217,69.406,69.6127,70713.0
2016-03-18 12:10:00,77.44,77.6,77.31,77.57,63516.0,69.6037,69.7475,69.4869,69.7206,63516.0
2016-03-18 12:20:00,77.58,77.7,77.51,77.62,61368.0,69.7296,69.8374,69.6667,69.7655,61368.0
2016-03-18 12:30:00,77.6,77.6,77.34,77.34,43819.0,69.7475,69.7475,69.5139,69.5139,43819.0
2016-03-18 12:40:00,77.32,77.69,77.18,77.66,50107.0,69.4959,69.8284,69.37,69.8015,50107.0
2016-03-18 12:50:00,77.67,77.7,77.51,77.51,34911.0,69.8105,69.8374,69.6667,69.6667,34911.0
2016-03-18 13:00:00,77.5,77.61,77.35,77.5,31093.0,69.6577,69.7565,69.5228,69.6577,31093.0
2016-03-18 13:10:00,77.52,77.54,77.06,77.16,38003.0,69.6756,69.6936,69.2622,69.3521,38003.0
2016-03-18 13:20:00,77.17,77.53,77.17,77.49,39708.0,69.3611,69.6846,69.3611,69.6487,39708.0
2016-03-18 13:30:00,77.5,77.53,77.04,77.06,41638.0,69.6577,69.6846,69.2442,69.2622,41638.0
2016-03-18 13:40:00,77.04,77.04,76.73,76.89,109749.0,69.2442,69.2442,68.9656,69.1094,109749.0
2016-03-18 13:50:00,76.89,76.9,76.57,76.7,47854.0,69.1094,69.1184,68.8218,68.9386,47854.0
2016-03-18 14:00:00,76.69,76.94,76.68,76.91,38868.0,68.9296,69.1543,68.9206,69.1274,38868.0
2016-03-18 14:10:00,76.91,76.96,76.82,76.91,50640.0,69.1274,69.1723,69.0465,69.1274,50640.0
2016-03-18 14:20:00,76.9,77.14,76.9,77.03,64306.0,69.1184,69.3341,69.1184,69.2352,64306.0
2016-03-18 14:30:00,77.03,77.21,76.99,77.16,33973.0,69.2352,69.397,69.1993,69.3521,33973.0
2016-03-18 14:40:00,77.15,77.19,76.97,77.19,60593.0,69.3431,69.379,69.1813,69.379,60593.0
2016-03-18 14:50:00,77.18,77.37,77.12,77.36,59685.0,69.37,69.5408,69.3161,69.5318,59685.0
2016-03-18 15:00:00,77.38,77.65,77.35,77.63,74423.0,69.5498,69.7925,69.5228,69.7745,74423.0
2016-03-18 15:10:00,77.63,77.65,77.36,77.48,67166.0,69.7745,69.7925,69.5318,69.6397,67166.0
2016-03-18 15:20:00,77.5,77.6,77.45,77.5,70765.0,69.6577,69.7475,69.6127,69.6577,70765.0
2016-03-18 15:30:00,77.51,77.55,77.42,77.47,83707.0,69.6667,69.7026,69.5858,69.6307,83707.0
2016-03-18 15:40:00,77.47,78.22,77.47,78.08,318355.0,69.6307,70.3048,69.6307,70.179,318355.0
2016-03-18 15:50:00,78.07,78.07,77.57,77.6,369817.0,70.17,70.17,69.7206,69.7475,369817.0
2016-03-21 09:30:00,77.25,78.1,77.23,77.55,60932.0,69.433,70.197,69.415,69.7026,60932.0
2016-03-21 09:40:00,77.48,78.09,77.37,77.63,82141.0,69.6397,70.188,69.5408,69.7745,82141.0
2016-03-21 09:50:00,77.63,77.72,77.47,77.62,51324.0,69.7745,69.8554,69.6307,69.7655,51324.0
2016-03-21 10:00:00,77.6,77.75,77.42,77.62,84114.0,69.7475,69.8824,69.5858,69.7655,84114.0
2016-03-21 10:10:00,77.6,77.65,77.42,77.54,51025.0,69.7475,69.7925,69.5858,69.6936,51025.0
2016-03-21 10:20:00,77.58,77.85,77.53,77.64,56569.0,69.7296,69.9723,69.6846,69.7835,56569.0
2016-03-21 10:30:00,77.63,77.69,77.44,77.64,58741.0,69.7745,69.8284,69.6037,69.7835,58741.0
2016-03-21 10:40:00,77.64,77.71,77.56,77.56,57764.0,69.7835,69.8464,69.7116,69.7116,57764.0
2016-03-21 10:50:00,77.59,77.63,77.47,77.55,57956.0,69.7386,69.7745,69.6307,69.7026,57956.0
2016-03-21 11:00:00,77.58,77.69,77.48,77.65,53222.0,69.7296,69.8284,69.6397,69.7925,53222.0
2016-03-21 11:10:00,77.65,77.73,77.56,77.68,47736.0,69.7925,69.8644,69.7116,69.8195,47736.0
2016-03-21 11:20:00,77.67,77.69,77.57,77.61,42520.0,69.8105,69.8284,69.7206,69.7565,42520.0
2016-03-21 11:30:00,77.63,77.68,77.5,77.55,53469.0,69.7745,69.8195,69.6577,69.7026,53469.0
2016-03-21 11:40:00,77.56,77.65,77.46,77.55,41584.0,69.7116,69.7925,69.6217,69.7026,41584.0
2016-03-21 11:50:00,77.53,77.61,77.47,77.5,32741.0,69.6846,69.7565,69.6307,69.6577,32741.0
2016-03-21 12:00:00,77.5,77.54,77.4,77.52,26410.0,69.6577,69.6936,69.5678,69.6756,26410.0
2016-03-21 12:10:00,77.51,77.62,77.48,77.61,39696.0,69.6667,69.7655,69.6397,69.7565,39696.0
2016-03-21 12:20:00,77.61,77.65,77.49,77.65,20967.0,69.7565,69.7925,69.6487,69.7925,20967.0
2016-03-21 12:30:00,77.65,77.69,77.54,77.56,28693.0,69.7925,69.8284,69.6936,69.7116,28693.0
2016-03-21 12:40:00,77.56,77.6,77.48,77.48,39572.0,69.7116,69.7475,69.6397,69.6397,39572.0
2016-03-21 12:50:00,77.48,77.7,77.48,77.56,47118.0,69.6397,69.8374,69.6397,69.7116,47118.0
2016-03-21 13:00:00,77.56,77.64,77.51,77.57,38938.0,69.7116,69.7835,69.6667,69.7206,38938.0
2016-03-21 13:10:00,77.59,77.6,77.43,77.53,29062.0,69.7386,69.7475,69.5948,69.6846,29062.0
2016-03-21 13:20:00,77.53,77.76,77.51,77.76,28898.0,69.6846,69.8914,69.6667,69.8914,28898.0
2016-03-21 13:30:00,77.73,77.79,77.5,77.57,34068.0,69.8644,69.9183,69.6577,69.7206,34068.0
2016-03-21 13:40:00,77.56,77.71,77.51,77.62,31417.0,69.7116,69.8464,69.6667,69.7655,31417.0
2016-03-21 13:50:00,77.64,77.73,77.52,77.67,32977.0,69.7835,69.8644,69.6756,69.8105,32977.0
2016-03-21 14:00:00,77.67,77.75,77.59,77.74,27871.0,69.8105,69.8824,69.7386,69.8734,27871.0
2016-03-21 14:10:00,77.74,77.99,77.73,77.96,49929.0,69.8734,70.0981,69.8644,70.0711,49929.0
2016-03-21 14:20:00,77.96,77.98,77.79,77.9,38578.0,70.0711,70.0891,69.9183,70.0172,38578.0
2016-03-21 14:30:00,77.87,77.97,77.82,77.97,39146.0,69.9902,70.0801,69.9453,70.0801,39146.0
2016-03-21 14:40:00,77.98,78.04,77.84,77.85,37850.0,70.0891,70.143,69.9633,69.9723,37850.0
2016-03-21 14:50:00,77.86,78.02,77.86,78.01,33979.0,69.9812,70.125,69.9812,70.1161,33979.0
2016-03-21 15:00:00,78.01,78.09,77.95,78.06,79021.0,70.1161,70.188,70.0621,70.161,79021.0
2016-03-21 15:10:00,78.05,78.08,77.95,78.07,57408.0,70.152,70.179,70.0621,70.17,57408.0
2016-03-21 15:20:00,78.07,78.11,77.92,78.0,88064.0,70.17,70.2059,70.0352,70.1071,88064.0
2016-03-21 15:30:00,78.0,78.08,77.88,78.07,115592.0,70.1071,70.179,69.9992,70.17,115592.0
2016-03-21 15:40:00,78.06,78.08,78.0,78.07,128523.0,70.161,70.179,70.1071,70.17,128523.0
2016-03-21 15:50:00,78.06,78.3,78.06,78.27,419907.0,70.161,70.3767,70.161,70.3498,419907.0
2016-03-22 09:30:00,76.22,76.93,75.79,76.27,184809.0,68.5072,69.1453,68.1207,68.5521,184809.0
2016-03-22 09:40:00,76.33,76.75,75.85,75.88,201274.0,68.6061,68.9836,68.1746,68.2016,201274.0
2016-03-22 09:50:00,75.84,75.89,75.28,75.6,169560.0,68.1656,68.2106,67.6623,67.9499,169560.0
2016-03-22 10:00:00,75.62,75.8,75.18,75.18,144719.0,67.9679,68.1297,67.5724,67.5724,144719.0
2016-03-22 10:10:00,75.2,75.4,75.15,75.2,115801.0,67.5904,67.7702,67.5455,67.5904,115801.0
2016-03-22 10:20:00,75.22,75.44,75.18,75.41,137601.0,67.6084,67.8061,67.5724,67.7792,137601.0
2016-03-22 10:30:00,75.41,75.41,75.03,75.28,96672.0,67.7792,67.7792,67.4376,67.6623,96672.0
2016-03-22 10:40:00,75.3,75.53,75.14,75.24,110600.0,67.6803,67.887,67.5365,67.6264,110600.0
2016-03-22 10:50:00,75.25,75.33,75.04,75.28,96026.0,67.6353,67.7073,67.4466,67.6623,96026.0
2016-03-22 11:00:00,75.24,75.34,75.04,75.12,50072.0,67.6264,67.7162,67.4466,67.5185,50072.0
2016-03-22 11:10:00,75.1,75.4,75.07,75.37,51143.0,67.5005,67.7702,67.4736,67.7432,51143.0
2016-03-22 11:20:00,75.38,75.48,75.24,75.42,57311.0,67.7522,67.8421,67.6264,67.7881,57311.0
2016-03-22 11:30:00,75.36,75.41,75.1,75.11,29388.0,67.7342,67.7792,67.5005,67.5095,29388.0
2016-03-22 11:40:00,75.11,75.4,75.1,75.36,52127.0,67.5095,67.7702,67.5005,67.7342,52127.0
2016-03-22 11:50:00,75.36,75.39,75.07,75.17,33595.0,67.7342,67.7612,67.4736,67.5634,33595.0
2016-03-22 12:00:00,75.18,75.32,75.18,75.19,26187.0,67.5724,67.6983,67.5724,67.5814,26187.0
2016-03-22 12:10:00,75.21,75.25,75.12,75.16,19449.0,67.5994,67.6353,67.5185,67.5545,19449.0
2016-03-22 12:20:00,75.16,75.53,75.16,75.5,23384.0,67.5545,67.887,67.5545,67.8601,23384.0
2016-03-22 12:30:00,75.51,75.61,75.43,75.48,50542.0,67.869,67.9589,67.7971,67.8421,50542.0
2016-03-22 12:40:00,75.49,75.55,75.45,75.49,27899.0,67.8511,67.905,67.8151,67.8511,27899.0
2016-03-22 12:50:00,75.49,75.79,75.49,75.67,60815.0,67.8511,68.1207,67.8511,68.0128,60815.0
2016-03-22 13:00:00,75.66,75.8,75.54,75.7,56074.0,68.0039,68.1297,67.896,68.0398,56074.0
2016-03-22 13:10:00,75.68,75.9,75.68,75.85,36401.0,68.0218,68.2196,68.0218,68.1746,36401.0
2016-03-22 13:20:00,75.88,76.03,75.84,76.03,29572.0,68.2016,68.3364,68.1656,68.3364,29572.0
2016-03-22 13:30:00,76.03,76.06,75.97,76.06,24861.0,68.3364,68.3634,68.2825,68.3634,24861.0
2016-03-22 13:40:00,76.06,76.07,75.89,75.95,56799.0,68.3634,68.3724,68.2106,68.2645,56799.0
2016-03-22 13:50:00,75.98,76.02,75.8,75.81,15898.0,68.2915,68.3274,68.1297,68.1387,15898.0
2016-03-22 14:00:00,75.83,75.94,75.81,75.87,32035.0,68.1567,68.2555,68.1387,68.1926,32035.0
2016-03-22 14:10:00,75.88,75.93,75.61,75.78,27921.0,68.2016,68.2465,67.9589,68.1117,27921.0
2016-03-22 14:20:00,75.77,75.91,75.73,75.91,12816.0,68.1027,68.2286,68.0668,68.2286,12816.0
2016-03-22 14:30:00,75.91,76.12,75.91,76.11,59561.0,68.2286,68.4173,68.2286,68.4083,59561.0
2016-03-22 14:40:00,76.13,76.13,76.02,76.09,30018.0,68.4263,68.4263,68.3274,68.3903,30018.0
2016-03-22 14:50:00,76.09,76.12,75.87,75.88,39196.0,68.3903,68.4173,68.1926,68.2016,39196.0
2016-03-22 15:00:00,75.86,75.91,75.78,75.85,58625.0,68.1836,68.2286,68.1117,68.1746,58625.0
2016-03-22 15:10:00,75.85,75.96,75.74,75.77,40522.0,68.1746,68.2735,68.0758,68.1027,40522.0
2016-03-22 15:20:00,75.77,75.95,75.74,75.87,34908.0,68.1027,68.2645,68.0758,68.1926,34908.0
2016-03-22 15:30:00,75.88,75.96,75.84,75.85,49296.0,68.2016,68.2735,68.1656,68.1746,49296.0
2016-03-22 15:40:00,75.84,75.93,75.8,75.86,102504.0,68.1656,68.2465,68.1297,68.1836,102504.0
2016-03-22 15:50:00,75.86,76.0,75.79,75.98,253448.0,68.1836,68.3095,68.1207,68.2915,253448.0
2016-03-23 09:30:00,76.14,76.36,75.44,75.44,137026.0,68.4353,68.633,67.8061,67.8061,137026.0
2016-03-23 09:40:00,75.48,75.56,75.3,75.36,49023.0,67.8421,67.914,67.6803,67.7342,49023.0
2016-03-23 09:50:00,75.36,75.63,75.07,75.18,59993.0,67.7342,67.9769,67.4736,67.5724,59993.0
2016-03-23 10:00:00,75.2,75.36,75.09,75.23,62166.0,67.5904,67.7342,67.4915,67.6174,62166.0
2016-03-23 10:10:00,75.26,75.44,75.21,75.41,40101.0,67.6443,67.8061,67.5994,67.7792,40101.0
2016-03-23 10:20:00,75.44,75.45,75.1,75.18,28687.0,67.8061,67.8151,67.5005,67.5724,28687.0
2016-03-23 10:30:00,75.17,75.23,74.83,74.87,57423.0,67.5634,67.6174,67.2578,67.2938,57423.0
2016-03-23 10:40:00,74.86,74.93,74.55,74.55,87388.0,67.2848,67.3477,67.0062,67.0062,87388.0
2016-03-23 10:50:00,74.58,74.62,74.17,74.33,67344.0,67.0331,67.0691,66.6646,66.8084,67344.0
2016-03-23 11:00:00,74.31,74.34,74.01,74.33,69030.0,66.7905,66.8174,66.5208,66.8084,69030.0
2016-03-23 11:10:00,74.33,74.34,74.07,74.09,53631.0,66.8084,66.8174,66.5748,66.5927,53631.0
2016-03-23 11:20:00,74.1,74.15,74.02,74.07,34647.0,66.6017,66.6467,66.5298,66.5748,34647.0
2016-03-23 11:30:00,74.09,74.11,73.88,74.06,49264.0,66.5927,66.6107,66.404,66.5658,49264.0
2016-03-23 11:40:00,74.06,74.12,73.94,73.98,24980.0,66.5658,66.6197,66.4579,66.4939,24980.0
2016-03-23 11:50:00,74.0,74.09,73.93,74.06,29277.0,66.5118,66.5927,66.4489,66.5658,29277.0
2016-03-23 12:00:00,74.04,74.06,73.91,73.97,58304.0,66.5478,66.5658,66.4309,66.4849,58304.0
2016-03-23 12:10:00,73.95,74.01,73.79,73.86,30210.0,66.4669,66.5208,66.3231,66.386,30210.0
2016-03-23 12:20:00,73.83,73.89,73.76,73.81,22750.0,66.359,66.413,66.2961,66.3411,22750.0
2016-03-23 12:30:00,73.83,73.96,73.75,73.95,55278.0,66.359,66.4759,66.2871,66.4669,55278.0
2016-03-23 12:40:00,73.93,74.15,73.93,74.09,38514.0,66.4489,66.6467,66.4489,66.5927,38514.0
2016-03-23 12:50:00,74.1,74.11,73.91,73.94,22673.0,66.6017,66.6107,66.4309,66.4579,22673.0
2016-03-23 13:00:00,73.95,73.95,73.76,73.77,17676.0,66.4669,66.4669,66.2961,66.3051,17676.0
2016-03-23 13:10:00,73.76,73.97,73.76,73.84,18613.0,66.2961,66.4849,66.2961,66.368,18613.0
2016-03-23 13:20:00,73.8,73.9,73.8,73.9,16194.0,66.3321,66.422,66.3321,66.422,16194.0
2016-03-23 13:30:00,73.88,73.89,73.75,73.81,18252.0,66.404,66.413,66.2871,66.3411,18252.0
2016-03-23 13:40:00,73.77,73.87,73.7,73.72,16237.0,66.3051,66.395,66.2422,66.2602,16237.0
2016-03-23 13:50:00,73.75,73.79,73.68,73.72,16769.0,66.2871,66.3231,66.2242,66.2602,16769.0
2016-03-23 14:00:00,73.73,73.78,73.64,73.77,33014.0,66.2692,66.3141,66.1883,66.3051,33014.0
2016-03-23 14:10:00,73.77,73.77,73.68,73.69,24225.0,66.3051,66.3051,66.2242,66.2332,24225.0
2016-03-23 14:20:00,73.68,73.73,73.63,73.72,51902.0,66.2242,66.2692,66.1793,66.2602,51902.0
2016-03-23 14:30:00,73.72,73.85,73.58,73.58,34325.0,66.2602,66.377,66.1343,66.1343,34325.0
2016-03-23 14:40:00,73.57,73.68,73.55,73.59,27196.0,66.1254,66.2242,66.1074,66.1433,27196.0
2016-03-23 14:50:00,73.59,73.71,73.42,73.68,150370.0,66.1433,66.2512,65.9905,66.2242,150370.0
2016-03-23 15:00:00,73.69,73.71,73.49,73.53,41567.0,66.2332,66.2512,66.0534,66.0894,41567.0
2016-03-23 15:10:00,73.54,73.54,73.36,73.36,42029.0,66.0984,66.0984,65.9366,65.9366,42029.0
2016-03-23 15:20:00,73.36,73.39,73.3,73.35,45719.0,65.9366,65.9636,65.8827,65.9276,45719.0
2016-03-23 15:30:00,73.38,73.42,73.31,73.41,53480.0,65.9546,65.9905,65.8917,65.9815,53480.0
2016-03-23 15:40:00,73.4,73.48,73.36,73.46,89888.0,65.9726,66.0445,65.9366,66.0265,89888.0
2016-03-23 15:50:00,73.45,73.45,73.26,73.29,223816.0,66.0175,66.0175,65.8467,65.8737,223816.0
2016-03-24 09:30:00,73.24,73.48,72.6,72.75,104753.0,65.8287,66.0445,65.2535,65.3883,104753.0
2016-03-24 09:40:00,72.75,73.29,72.52,73.2,108569.0,65.3883,65.8737,65.1816,65.7928,108569.0
2016-03-24 09:50:00,73.18,74.16,73.18,73.87,99418.0,65.7748,66.6556,65.7748,66.395,99418.0
2016-03-24 10:00:00,73.87,74.25,73.84,74.03,75073.0,66.395,66.7365,66.368,66.5388,75073.0
2016-03-24 10:10:00,74.07,74.27,73.96,74.21,38654.0,66.5748,66.7545,66.4759,66.7006,38654.0
2016-03-24 10:20:00,74.23,74.31,74.17,74.17,29319.0,66.7186,66.7905,66.6646,66.6646,29319.0
2016-03-24 10:30:00,74.2,74.73,74.13,74.73,51090.0,66.6916,67.168,66.6287,67.168,51090.0
2016-03-24 10:40:00,74.75,75.03,74.67,74.85,52897.0,67.1859,67.4376,67.114,67.2758,52897.0
2016-03-24 10:50:00,74.91,74.98,74.62,74.78,40949.0,67.3298,67.3927,67.0691,67.2129,40949.0
2016-03-24 11:00:00,74.79,74.95,74.65,74.85,34132.0,67.2219,67.3657,67.0961,67.2758,34132.0
2016-03-24 11:10:00,74.83,74.87,74.25,74.47,76471.0,67.2578,67.2938,66.7365,66.9343,76471.0
2016-03-24 11:20:00,74.48,74.8,74.42,74.74,41630.0,66.9433,67.2309,66.8893,67.177,41630.0
2016-03-24 11:30:00,74.73,74.79,74.35,74.35,58108.0,67.168,67.2219,66.8264,66.8264,58108.0
2016-03-24 11:40:00,74.37,74.39,74.22,74.35,77796.0,66.8444,66.8624,66.7096,66.8264,77796.0
2016-03-24 11:50:00,74.39,74.86,74.36,74.86,37661.0,66.8624,67.2848,66.8354,67.2848,37661.0
2016-03-24 12:00:00,74.86,74.88,74.69,74.72,36210.0,67.2848,67.3028,67.132,67.159,36210.0
2016-03-24 12:10:00,74.72,74.74,74.5,74.5,18492.0,67.159,67.177,66.9612,66.9612,18492.0
2016-03-24 12:20:00,74.46,74.5,74.21,74.23,28904.0,66.9253,66.9612,66.7006,66.7186,28904.0
2016-03-24 12:30:00,74.23,74.34,74.19,74.29,19960.0,66.7186,66.8174,66.6826,66.7725,19960.0
2016-03-24 12:40:00,74.25,74.64,74.22,74.64,17845.0,66.7365,67.0871,66.7096,67.0871,17845.0
2016-03-24 12:50:00,74.65,74.65,74.43,74.48,22565.0,67.0961,67.0961,66.8983,66.9433,22565.0
2016-03-24 13:00:00,74.5,74.64,74.36,74.42,15691.0,66.9612,67.0871,66.8354,66.8893,15691.0
2016-03-24 13:10:00,74.41,74.56,74.26,74.37,13164.0,66.8803,67.0152,66.7455,66.8444,13164.0
2016-03-24 13:20:00,74.35,74.39,74.21,74.31,10787.0,66.8264,66.8624,66.7006,66.7905,10787.0
2016-03-24 13:30:00,74.31,74.53,74.31,74.4,21411.0,66.7905,66.9882,66.7905,66.8714,21411.0
2016-03-24 13:40:00,74.37,74.39,74.27,74.32,9019.0,66.8444,66.8624,66.7545,66.7995,9019.0
2016-03-24 13:50:00,74.35,74.52,74.35,74.45,15372.0,66.8264,66.9792,66.8264,66.9163,15372.0
2016-03-24 14:00:00,74.47,74.6,74.44,74.53,14870.0,66.9343,67.0511,66.9073,66.9882,14870.0
2016-03-24 14:10:00,74.53,74.6,74.42,74.58,22576.0,66.9882,67.0511,66.8893,67.0331,22576.0
2016-03-24 14:20:00,74.6,74.81,74.6,74.81,17513.0,67.0511,67.2399,67.0511,67.2399,17513.0
2016-03-24 14:30:00,74.8,74.84,74.61,74.75,19455.0,67.2309,67.2668,67.0601,67.1859,19455.0
2016-03-24 14:40:00,74.77,74.8,74.52,74.62,41603.0,67.2039,67.2309,66.9792,67.0691,41603.0
2016-03-24 14:50:00,74.64,74.75,74.43,74.5,40437.0,67.0871,67.1859,66.8983,66.9612,40437.0
2016-03-24 15:00:00,74.51,74.73,74.5,74.52,30116.0,66.9702,67.168,66.9612,66.9792,30116.0
2016-03-24 15:10:00,74.52,74.84,74.47,74.7,43369.0,66.9792,67.2668,66.9343,67.141,43369.0
2016-03-24 15:20:00,74.67,74.77,74.6,74.69,38923.0,67.114,67.2039,67.0511,67.132,38923.0
2016-03-24 15:30:00,74.68,74.68,74.52,74.56,87421.0,67.123,67.123,66.9792,67.0152,87421.0
2016-03-24 15:40:00,74.56,74.64,74.5,74.54,61641.0,67.0152,67.0871,66.9612,66.9972,61641.0
2016-03-24 15:50:00,74.55,74.6,74.35,74.46,229207.0,67.0062,67.0511,66.8264,66.9253,229207.0
2016-03-28 09:30:00,74.96,75.14,74.32,74.52,50008.0,67.3747,67.5365,66.7995,66.9792,50008.0
2016-03-28 09:40:00,74.56,74.57,74.23,74.36,45298.0,67.0152,67.0242,66.7186,66.8354,45298.0
2016-03-28 09:50:00,74.39,74.62,74.31,74.37,66318.0,66.8624,67.0691,66.7905,66.8444,66318.0
2016-03-28 10:00:00,74.39,74.82,74.39,74.79,71671.0,66.8624,67.2489,66.8624,67.2219,71671.0
2016-03-28 10:10:00,74.85,74.85,74.67,74.74,21888.0,67.2758,67.2758,67.114,67.177,21888.0
2016-03-28 10:20:00,74.73,74.78,74.59,74.65,27398.0,67.168,67.2129,67.0421,67.0961,27398.0
2016-03-28 10:30:00,74.65,74.89,74.63,74.7,134533.0,67.0961,67.3118,67.0781,67.141,134533.0
2016-03-28 10:40:00,74.72,74.89,74.66,74.89,25975.0,67.159,67.3118,67.1051,67.3118,25975.0
2016-03-28 10:50:00,74.87,74.93,74.75,74.79,13362.0,67.2938,67.3477,67.1859,67.2219,13362.0
2016-03-28 11:00:00,74.81,74.84,74.77,74.8,25108.0,67.2399,67.2668,67.2039,67.2309,25108.0
2016-03-28 11:10:00,74.8,74.84,74.79,74.82,23959.0,67.2309,67.2668,67.2219,67.2489,23959.0
2016-03-28 11:20:00,74.82,74.89,74.78,74.83,18461.0,67.2489,67.3118,67.2129,67.2578,18461.0
2016-03-28 11:30:00,74.84,74.89,74.79,74.82,19981.0,67.2668,67.3118,67.2219,67.2489,19981.0
2016-03-28 11:40:00,74.8,74.9,74.78,74.79,21531.0,67.2309,67.3208,67.2129,67.2219,21531.0
2016-03-28 11:50:00,74.8,74.88,74.75,74.79,22413.0,67.2309,67.3028,67.1859,67.2219,22413.0
2016-03-28 12:00:00,74.79,74.91,74.79,74.82,10000.0,67.2219,67.3298,67.2219,67.2489,10000.0
2016-03-28 12:10:00,74.81,74.84,74.74,74.8,17472.0,67.2399,67.2668,67.177,67.2309,17472.0
2016-03-28 12:20:00,74.84,74.9,74.77,74.84,25518.0,67.2668,67.3208,67.2039,67.2668,25518.0
2016-03-28 12:30:00,74.83,75.04,74.81,75.03,16017.0,67.2578,67.4466,67.2399,67.4376,16017.0
2016-03-28 12:40:00,75.03,75.19,75.03,75.19,7506.0,67.4376,67.5814,67.4376,67.5814,7506.0
2016-03-28 12:50:00,75.17,75.25,75.13,75.18,12979.0,67.5634,67.6353,67.5275,67.5724,12979.0
2016-03-28 13:00:00,75.18,75.19,75.09,75.13,19027.0,67.5724,67.5814,67.4915,67.5275,19027.0
2016-03-28 13:10:00,75.12,75.12,75.05,75.11,20656.0,67.5185,67.5185,67.4556,67.5095,20656.0
2016-03-28 13:20:00,75.1,75.12,74.98,75.11,29475.0,67.5005,67.5185,67.3927,67.5095,29475.0
2016-03-28 13:30:00,75.12,75.24,75.12,75.23,22169.0,67.5185,67.6264,67.5185,67.6174,22169.0
2016-03-28 13:40:00,75.23,75.34,75.23,75.32,27886.0,67.6174,67.7162,67.6174,67.6983,27886.0
2016-03-28 13:50:00,75.32,75.4,75.32,75.38,37345.0,67.6983,67.7702,67.6983,67.7522,37345.0
2016-03-28 14:00:00,75.38,75.5,75.37,75.44,49684.0,67.7522,67.8601,67.7432,67.8061,49684.0
2016-03-28 14:10:00,75.45,75.46,75.38,75.38,41556.0,67.8151,67.8241,67.7522,67.7522,41556.0
2016-03-28 14:20:00,75.38,75.39,75.34,75.35,42278.0,67.7522,67.7612,67.7162,67.7252,42278.0
2016-03-28 14:30:00,75.35,75.39,75.3,75.39,38544.0,67.7252,67.7612,67.6803,67.7612,38544.0
2016-03-28 14:40:00,75.39,75.41,75.29,75.32,35271.0,67.7612,67.7792,67.6713,67.6983,35271.0
2016-03-28 14:50:00,75.31,75.35,75.27,75.33,27262.0,67.6893,67.7252,67.6533,67.7073,27262.0
2016-03-28 15:00:00,75.34,75.5,75.32,75.49,70407.0,67.7162,67.8601,67.6983,67.8511,70407.0
2016-03-28 15:10:00,75.49,75.57,75.46,75.47,59673.0,67.8511,67.923,67.8241,67.8331,59673.0
2016-03-28 15:20:00,75.47,75.47,75.29,75.3,78328.0,67.8331,67.8331,67.6713,67.6803,78328.0
2016-03-28 15:30:00,75.3,75.45,75.28,75.44,72049.0,67.6803,67.8151,67.6623,67.8061,72049.0
2016-03-28 15:40:00,75.45,75.54,75.4,75.48,85422.0,67.8151,67.896,67.7702,67.8421,85422.0
2016-03-28 15:50:00,75.48,75.49,75.4,75.43,152949.0,67.8421,67.8511,67.7702,67.7971,152949.0
2016-03-29 09:30:00,75.21,75.74,75.21,75.5,38457.0,67.5994,68.0758,67.5994,67.8601,38457.0
2016-03-29 09:40:00,75.56,75.87,75.51,75.66,93322.0,67.914,68.1926,67.869,68.0039,93322.0
2016-03-29 09:50:00,75.62,75.79,75.37,75.7,34509.0,67.9679,68.1207,67.7432,68.0398,34509.0
2016-03-29 10:00:00,75.72,75.82,75.48,75.66,32720.0,68.0578,68.1477,67.8421,68.0039,32720.0
2016-03-29 10:10:00,75.69,75.79,75.38,75.43,61301.0,68.0308,68.1207,67.7522,67.7971,61301.0
2016-03-29 10:20:00,75.43,75.57,75.22,75.42,76992.0,67.7971,67.923,67.6084,67.7881,76992.0
2016-03-29 10:30:00,75.39,75.41,75.2,75.34,49148.0,67.7612,67.7792,67.5904,67.7162,49148.0
2016-03-29 10:40:00,75.37,75.37,75.13,75.24,23008.0,67.7432,67.7432,67.5275,67.6264,23008.0
2016-03-29 10:50:00,75.23,75.31,75.01,75.02,25919.0,67.6174,67.6893,67.4196,67.4286,25919.0
2016-03-29 11:00:00,75.0,75.13,74.77,74.82,34084.0,67.4106,67.5275,67.2039,67.2489,34084.0
2016-03-29 11:10:00,74.79,75.2,74.79,75.18,35929.0,67.2219,67.5904,67.2219,67.5724,35929.0
2016-03-29 11:20:00,75.19,75.57,75.17,75.34,62121.0,67.5814,67.923,67.5634,67.7162,62121.0
2016-03-29 11:30:00,75.3,75.72,75.23,75.68,95598.0,67.6803,68.0578,67.6174,68.0218,95598.0
2016-03-29 11:40:00,75.65,75.75,75.63,75.72,20906.0,67.9949,68.0848,67.9769,68.0578,20906.0
2016-03-29 11:50:00,75.74,75.84,75.49,75.49,24992.0,68.0758,68.1656,67.8511,67.8511,24992.0
2016-03-29 12:00:00,75.49,75.57,75.45,75.52,30021.0,67.8511,67.923,67.8151,67.878,30021.0
2016-03-29 12:10:00,75.53,75.62,75.12,75.17,28393.0,67.887,67.9679,67.5185,67.5634,28393.0
2016-03-29 12:20:00,75.21,75.67,75.21,75.67,17787.0,67.5994,68.0128,67.5994,68.0128,17787.0
2016-03-29 12:30:00,75.7,75.9,75.63,75.89,53677.0,68.0398,68.2196,67.9769,68.2106,53677.0
2016-03-29 12:40:00,75.92,76.07,75.92,76.03,24899.0,68.2376,68.3724,68.2376,68.3364,24899.0
2016-03-29 12:50:00,76.01,76.18,76.0,76.14,20056.0,68.3184,68.4712,68.3095,68.4353,20056.0
2016-03-29 13:00:00,76.14,76.17,75.94,76.05,29527.0,68.4353,68.4623,68.2555,68.3544,29527.0
2016-03-29 13:10:00,76.02,76.05,75.9,76.0,16350.0,68.3274,68.3544,68.2196,68.3095,16350.0
2016-03-29 13:20:00,75.93,76.07,75.88,75.99,19087.0,68.2465,68.3724,68.2016,68.3005,19087.0
2016-03-29 13:30:00,75.97,76.05,75.86,75.88,19585.0,68.2825,68.3544,68.1836,68.2016,19585.0
2016-03-29 13:40:00,75.88,76.18,75.87,76.13,40182.0,68.2016,68.4712,68.1926,68.4263,40182.0
2016-03-29 13:50:00,76.12,76.13,75.86,75.87,15137.0,68.4173,68.4263,68.1836,68.1926,15137.0
2016-03-29 14:00:00,75.87,76.18,75.87,76.08,22275.0,68.1926,68.4712,68.1926,68.3814,22275.0
2016-03-29 14:10:00,76.08,76.21,76.06,76.17,46453.0,68.3814,68.4982,68.3634,68.4623,46453.0
2016-03-29 14:20:00,76.15,76.16,75.98,76.07,19039.0,68.4443,68.4533,68.2915,68.3724,19039.0
2016-03-29 14:30:00,76.03,76.15,75.94,76.15,19895.0,68.3364,68.4443,68.2555,68.4443,19895.0
2016-03-29 14:40:00,76.16,76.16,76.03,76.04,21677.0,68.4533,68.4533,68.3364,68.3454,21677.0
2016-03-29 14:50:00,76.07,76.07,75.9,76.01,27169.0,68.3724,68.3724,68.2196,68.3184,27169.0
2016-03-29 15:00:00,76.0,76.14,75.97,76.09,31526.0,68.3095,68.4353,68.2825,68.3903,31526.0
2016-03-29 15:10:00,76.08,76.09,75.97,76.05,38006.0,68.3814,68.3903,68.2825,68.3544,38006.0
2016-03-29 15:20:00,76.05,76.18,76.05,76.17,38631.0,68.3544,68.4712,68.3544,68.4623,38631.0
2016-03-29 15:30:00,76.16,76.17,75.95,76.04,67497.0,68.4533,68.4623,68.2645,68.3454,67497.0
2016-03-29 15:40:00,76.06,76.07,75.8,75.94,86253.0,68.3634,68.3724,68.1297,68.2555,86253.0
2016-03-29 15:50:00,75.92,76.08,75.91,76.04,110996.0,68.2376,68.3814,68.2286,68.3454,110996.0
2016-03-30 09:30:00,77.57,79.44,77.53,79.25,243265.0,69.7206,71.4014,69.6846,71.2306,243265.0
2016-03-30 09:40:00,79.19,80.4,78.94,79.3,405947.0,71.1767,72.2642,70.952,71.2755,405947.0
2016-03-30 09:50:00,79.31,79.96,79.3,79.43,87867.0,71.2845,71.8687,71.2755,71.3924,87867.0
2016-03-30 10:00:00,79.44,79.46,79.0,79.28,106942.0,71.4014,71.4193,71.0059,71.2575,106942.0
2016-03-30 10:10:00,79.32,79.83,79.05,79.76,146008.0,71.2935,71.7519,71.0508,71.689,146008.0
2016-03-30 10:20:00,79.73,80.12,79.71,79.98,107778.0,71.662,72.0125,71.644,71.8867,107778.0
2016-03-30 10:30:00,80.01,80.12,79.61,79.82,113387.0,71.9137,72.0125,71.5542,71.7429,113387.0
2016-03-30 10:40:00,79.83,80.16,79.64,79.65,164664.0,71.7519,72.0485,71.5811,71.5901,164664.0
2016-03-30 10:50:00,79.62,79.7,79.27,79.33,125653.0,71.5631,71.635,71.2486,71.3025,125653.0
2016-03-30 11:00:00,79.34,79.66,79.33,79.39,64009.0,71.3115,71.5991,71.3025,71.3564,64009.0
2016-03-30 11:10:00,79.42,79.54,79.33,79.33,41842.0,71.3834,71.4912,71.3025,71.3025,41842.0
2016-03-30 11:20:00,79.35,79.5,79.33,79.48,46723.0,71.3205,71.4553,71.3025,71.4373,46723.0
2016-03-30 11:30:00,79.5,79.55,79.3,79.36,58189.0,71.4553,71.5002,71.2755,71.3295,58189.0
2016-03-30 11:40:00,79.39,79.82,79.34,79.48,75751.0,71.3564,71.7429,71.3115,71.4373,75751.0
2016-03-30 11:50:00,79.53,79.53,79.33,79.38,41494.0,71.4822,71.4822,71.3025,71.3474,41494.0
2016-03-30 12:00:00,79.36,79.43,78.9,78.95,64638.0,71.3295,71.3924,70.916,70.9609,64638.0
2016-03-30 12:10:00,78.98,79.2,78.84,78.92,40446.0,70.9879,71.1856,70.8621,70.934,40446.0
2016-03-30 12:20:00,78.92,78.97,78.68,78.89,35030.0,70.934,70.9789,70.7183,70.907,35030.0
2016-03-30 12:30:00,78.9,78.95,78.56,78.67,33079.0,70.916,70.9609,70.6104,70.7093,33079.0
2016-03-30 12:40:00,78.64,78.83,78.64,78.67,28081.0,70.6823,70.8531,70.6823,70.7093,28081.0
2016-03-30 12:50:00,78.72,79.07,78.67,79.07,23729.0,70.7542,71.0688,70.7093,71.0688,23729.0
2016-03-30 13:00:00,79.07,79.15,78.85,78.96,34390.0,71.0688,71.1407,70.8711,70.9699,34390.0
2016-03-30 13:10:00,78.97,79.16,78.92,79.12,24634.0,70.9789,71.1497,70.934,71.1137,24634.0
2016-03-30 13:20:00,79.14,79.36,79.14,79.27,25857.0,71.1317,71.3295,71.1317,71.2486,25857.0
2016-03-30 13:30:00,79.26,79.28,78.95,78.99,38022.0,71.2396,71.2575,70.9609,70.9969,38022.0
2016-03-30 13:40:00,79.0,79.24,78.92,79.24,40212.0,71.0059,71.2216,70.934,71.2216,40212.0
2016-03-30 13:50:00,79.24,79.38,79.18,79.33,37319.0,71.2216,71.3474,71.1677,71.3025,37319.0
2016-03-30 14:00:00,79.34,79.63,79.33,79.62,55997.0,71.3115,71.5721,71.3025,71.5631,55997.0
2016-03-30 14:10:00,79.59,79.68,79.54,79.57,43790.0,71.5362,71.6171,71.4912,71.5182,43790.0
2016-03-30 14:20:00,79.58,79.77,79.49,79.77,39605.0,71.5272,71.698,71.4463,71.698,39605.0
2016-03-30 14:30:00,79.77,79.87,79.6,79.87,65769.0,71.698,71.7878,71.5452,71.7878,65769.0
2016-03-30 14:40:00,79.83,80.01,79.82,79.99,121323.0,71.7519,71.9137,71.7429,71.8957,121323.0
2016-03-30 14:50:00,79.98,80.01,79.87,79.96,95975.0,71.8867,71.9137,71.7878,71.8687,95975.0
2016-03-30 15:00:00,79.96,80.14,79.96,80.02,64482.0,71.8687,72.0305,71.8687,71.9227,64482.0
2016-03-30 15:10:00,80.02,80.4,80.0,80.3,137918.0,71.9227,72.2642,71.9047,72.1743,137918.0
2016-03-30 15:20:00,80.3,80.67,80.3,80.58,104952.0,72.1743,72.5069,72.1743,72.426,104952.0
2016-03-30 15:30:00,80.59,80.62,79.98,80.04,153729.0,72.435,72.462,71.8867,71.9406,153729.0
2016-03-30 15:40:00,80.04,80.41,79.94,80.4,251450.0,71.9406,72.2732,71.8508,72.2642,251450.0
2016-03-30 15:50:00,80.39,80.46,80.31,80.36,411350.0,72.2552,72.3181,72.1833,72.2283,411350.0
2016-03-31 09:30:00,80.7,81.53,80.63,81.27,118020.0,72.5339,73.2799,72.4709,73.0462,118020.0
2016-03-31 09:40:00,81.35,81.89,81.18,81.78,160782.0,73.1181,73.6034,72.9653,73.5046,160782.0
2016-03-31 09:50:00,81.76,82.29,81.66,81.98,214301.0,73.4866,73.963,73.3967,73.6843,214301.0
2016-03-31 10:00:00,82.0,82.46,81.89,82.21,189799.0,73.7023,74.1158,73.6034,73.8911,189799.0
2016-03-31 10:10:00,82.25,82.68,82.21,82.56,144843.0,73.927,74.3135,73.8911,74.2056,144843.0
2016-03-31 10:20:00,82.53,82.74,82.27,82.35,116829.0,74.1787,74.3674,73.945,74.0169,116829.0
2016-03-31 10:30:00,82.38,82.4,82.14,82.19,72282.0,74.0439,74.0618,73.8281,73.8731,72282.0
2016-03-31 10:40:00,82.2,82.39,82.0,82.11,344813.0,73.8821,74.0528,73.7023,73.8012,344813.0
2016-03-31 10:50:00,82.12,82.12,81.65,81.66,105094.0,73.8102,73.8102,73.3877,73.3967,105094.0
2016-03-31 11:00:00,81.69,82.18,81.66,82.16,95965.0,73.4237,73.8641,73.3967,73.8461,95965.0
2016-03-31 11:10:00,82.17,82.27,81.92,82.09,153921.0,73.8551,73.945,73.6304,73.7832,153921.0
2016-03-31 11:20:00,82.09,82.29,81.97,82.29,40477.0,73.7832,73.963,73.6753,73.963,40477.0
2016-03-31 11:30:00,82.28,82.39,82.25,82.39,66267.0,73.954,74.0528,73.927,74.0528,66267.0
2016-03-31 11:40:00,82.39,82.44,82.17,82.17,55788.0,74.0528,74.0978,73.8551,73.8551,55788.0
2016-03-31 11:50:00,82.18,82.66,82.17,82.64,55432.0,73.8641,74.2955,73.8551,74.2775,55432.0
2016-03-31 12:00:00,82.64,82.64,82.42,82.42,35184.0,74.2775,74.2775,74.0798,74.0798,35184.0
2016-03-31 12:10:00,82.42,82.53,82.34,82.49,33939.0,74.0798,74.1787,74.0079,74.1427,33939.0
2016-03-31 12:20:00,82.49,82.67,82.48,82.64,41311.0,74.1427,74.3045,74.1337,74.2775,41311.0
2016-03-31 12:30:00,82.64,82.7,82.59,82.69,43300.0,74.2775,74.3315,74.2326,74.3225,43300.0
2016-03-31 12:40:00,82.7,82.78,82.63,82.64,44791.0,74.3315,74.4034,74.2686,74.2775,44791.0
2016-03-31 12:50:00,82.62,82.66,82.48,82.51,68260.0,74.2596,74.2955,74.1337,74.1607,68260.0
2016-03-31 13:00:00,82.5,82.53,82.35,82.36,34674.0,74.1517,74.1787,74.0169,74.0259,34674.0
2016-03-31 13:10:00,82.34,82.39,82.26,82.38,39563.0,74.0079,74.0528,73.936,74.0439,39563.0
2016-03-31 13:20:00,82.39,82.52,82.37,82.38,61950.0,74.0528,74.1697,74.0349,74.0439,61950.0
2016-03-31 13:30:00,82.37,82.38,82.24,82.25,53661.0,74.0349,74.0439,73.918,73.927,53661.0
2016-03-31 13:40:00,82.23,82.25,81.99,82.03,39176.0,73.909,73.927,73.6933,73.7293,39176.0
2016-03-31 13:50:00,82.04,82.08,81.97,82.04,71947.0,73.7383,73.7742,73.6753,73.7383,71947.0
2016-03-31 14:00:00,82.03,82.12,81.87,82.12,55689.0,73.7293,73.8102,73.5855,73.8102,55689.0
2016-03-31 14:10:00,82.13,82.22,82.09,82.21,47875.0,73.8192,73.9,73.7832,73.8911,47875.0
2016-03-31 14:20:00,82.22,82.22,81.93,81.95,39976.0,73.9,73.9,73.6394,73.6574,39976.0
2016-03-31 14:30:00,81.96,82.19,81.96,82.13,44621.0,73.6664,73.8731,73.6664,73.8192,44621.0
2016-03-31 14:40:00,82.13,82.14,81.96,82.03,39352.0,73.8192,73.8281,73.6664,73.7293,39352.0
2016-03-31 14:50:00,82.01,82.01,81.87,81.98,38483.0,73.7113,73.7113,73.5855,73.6843,38483.0
2016-03-31 15:00:00,81.98,82.08,81.92,82.07,51615.0,73.6843,73.7742,73.6304,73.7652,51615.0
2016-03-31 15:10:00,82.08,82.17,82.06,82.15,58580.0,73.7742,73.8551,73.7562,73.8371,58580.0
2016-03-31 15:20:00,82.16,82.32,82.16,82.32,79109.0,73.8461,73.9899,73.8461,73.9899,79109.0
2016-03-31 15:30:00,82.33,82.53,82.31,82.45,214050.0,73.9989,74.1787,73.9809,74.1068,214050.0
2016-03-31 15:40:00,82.45,82.61,82.44,82.49,338128.0,74.1068,74.2506,74.0978,74.1427,338128.0
2016-03-31 15:50:00,82.5,82.5,82.09,82.15,367797.0,74.1517,74.1517,73.7832,73.8371,367797.0
2016-04-01 09:30:00,81.75,81.93,81.3,81.36,143260.0,73.4776,73.6394,73.0731,73.1271,143260.0
2016-04-01 09:40:00,81.3,81.37,80.6,80.69,122607.0,73.0731,73.1361,72.444,72.5249,122607.0
2016-04-01 09:50:00,80.68,80.87,80.42,80.57,89436.0,72.5159,72.6867,72.2822,72.417,89436.0
2016-04-01 10:00:00,80.59,81.32,80.48,81.26,161778.0,72.435,73.0911,72.3361,73.0372,161778.0
2016-04-01 10:10:00,81.25,81.36,81.15,81.25,47645.0,73.0282,73.1271,72.9383,73.0282,47645.0
2016-04-01 10:20:00,81.25,81.35,81.05,81.12,78607.0,73.0282,73.1181,72.8484,72.9114,78607.0
2016-04-01 10:30:00,81.13,81.66,81.1,81.59,82999.0,72.9203,73.3967,72.8934,73.3338,82999.0
2016-04-01 10:40:00,81.6,81.65,81.31,81.31,49893.0,73.3428,73.3877,73.0821,73.0821,49893.0
2016-04-01 10:50:00,81.27,81.36,81.17,81.31,95155.0,73.0462,73.1271,72.9563,73.0821,95155.0
2016-04-01 11:00:00,81.29,81.59,81.27,81.55,74990.0,73.0642,73.3338,73.0462,73.2978,74990.0
2016-04-01 11:10:00,81.54,81.67,81.52,81.6,66235.0,73.2889,73.4057,73.2709,73.3428,66235.0
2016-04-01 11:20:00,81.59,81.62,81.36,81.36,208253.0,73.3338,73.3608,73.1271,73.1271,208253.0
2016-04-01 11:30:00,81.37,81.51,81.34,81.48,56700.0,73.1361,73.2619,73.1091,73.2349,56700.0
2016-04-01 11:40:00,81.48,81.6,81.37,81.37,40728.0,73.2349,73.3428,73.1361,73.1361,40728.0
2016-04-01 11:50:00,81.39,81.41,81.09,81.41,116410.0,73.154,73.172,72.8844,73.172,116410.0
2016-04-01 12:00:00,81.44,81.68,81.37,81.65,35710.0,73.199,73.4147,73.1361,73.3877,35710.0
2016-04-01 12:10:00,81.65,81.87,81.61,81.85,46201.0,73.3877,73.5855,73.3518,73.5675,46201.0
2016-04-01 12:20:00,81.83,81.87,81.68,81.81,142523.0,73.5495,73.5855,73.4147,73.5315,142523.0
2016-04-01 12:30:00,81.81,81.83,81.53,81.53,30881.0,73.5315,73.5495,73.2799,73.2799,30881.0
2016-04-01 12:40:00,81.53,81.63,81.49,81.58,33774.0,73.2799,73.3697,73.2439,73.3248,33774.0
2016-04-01 12:50:00,81.55,81.6,81.41,81.57,29419.0,73.2978,73.3428,73.172,73.3158,29419.0
2016-04-01 13:00:00,81.55,81.67,81.36,81.38,125640.0,73.2978,73.4057,73.1271,73.145,125640.0
2016-04-01 13:10:00,81.36,81.51,81.3,81.49,34640.0,73.1271,73.2619,73.0731,73.2439,34640.0
2016-04-01 13:20:00,81.52,81.6,81.49,81.54,32515.0,73.2709,73.3428,73.2439,73.2889,32515.0
2016-04-01 13:30:00,81.54,81.54,81.36,81.38,52672.0,73.2889,73.2889,73.1271,73.145,52672.0
2016-04-01 13:40:00,81.4,81.4,81.29,81.29,79139.0,73.163,73.163,73.0642,73.0642,79139.0
2016-04-01 13:50:00,81.28,81.44,81.25,81.36,40150.0,73.0552,73.199,73.0282,73.1271,40150.0
2016-04-01 14:00:00,81.36,81.58,81.31,81.57,53403.0,73.1271,73.3248,73.0821,73.3158,53403.0
2016-04-01 14:10:00,81.57,81.57,81.45,81.47,44625.0,73.3158,73.3158,73.208,73.2259,44625.0
2016-04-01 14:20:00,81.47,81.57,81.26,81.27,43105.0,73.2259,73.3158,73.0372,73.0462,43105.0
2016-04-01 14:30:00,81.3,81.55,81.25,81.42,39280.0,73.0731,73.2978,73.0282,73.181,39280.0
2016-04-01 14:40:00,81.42,81.78,81.41,81.77,44749.0,73.181,73.5046,73.172,73.4956,44749.0
2016-04-01 14:50:00,81.77,81.8,81.5,81.52,33154.0,73.4956,73.5225,73.2529,73.2709,33154.0
2016-04-01 15:00:00,81.54,81.75,81.53,81.71,44365.0,73.2889,73.4776,73.2799,73.4417,44365.0
2016-04-01 15:10:00,81.73,81.8,81.6,81.61,40450.0,73.4596,73.5225,73.3428,73.3518,40450.0
2016-04-01 15:20:00,81.59,81.75,81.57,81.74,61607.0,73.3338,73.4776,73.3158,73.4686,61607.0
2016-04-01 15:30:00,81.75,81.95,81.74,81.95,95096.0,73.4776,73.6574,73.4686,73.6574,95096.0
2016-04-01 15:40:00,81.95,82.2,81.94,82.17,164592.0,73.6574,73.8821,73.6484,73.8551,164592.0
2016-04-01 15:50:00,82.16,82.16,81.86,81.88,214348.0,73.8461,73.8461,73.5765,73.5945,214348.0
2016-04-04 09:30:00,82.09,82.15,81.71,81.98,46595.0,73.7832,73.8371,73.4417,73.6843,46595.0
2016-04-04 09:40:00,81.98,82.35,81.75,82.27,52242.0,73.6843,74.0169,73.4776,73.945,52242.0
2016-04-04 09:50:00,82.24,82.38,82.01,82.38,92563.0,73.918,74.0439,73.7113,74.0439,92563.0
2016-04-04 10:00:00,82.3,82.75,82.17,82.75,73612.0,73.9719,74.3764,73.8551,74.3764,73612.0
2016-04-04 10:10:00,82.74,82.79,82.42,82.61,78774.0,74.3674,74.4124,74.0798,74.2506,78774.0
2016-04-04 10:20:00,82.63,82.88,82.53,82.62,30845.0,74.2686,74.4933,74.1787,74.2596,30845.0
2016-04-04 10:30:00,82.7,82.79,82.54,82.54,61989.0,74.3315,74.4124,74.1877,74.1877,61989.0
2016-04-04 10:40:00,82.53,82.69,82.43,82.47,27747.0,74.1787,74.3225,74.0888,74.1247,27747.0
2016-04-04 10:50:00,82.46,82.5,82.28,82.46,57194.0,74.1158,74.1517,73.954,74.1158,57194.0
2016-04-04 11:00:00,82.43,82.82,82.39,82.82,39877.0,74.0888,74.4393,74.0528,74.4393,39877.0
2016-04-04 11:10:00,82.77,82.98,82.77,82.81,41015.0,74.3944,74.5831,74.3944,74.4303,41015.0
2016-04-04 11:20:00,82.8,83.12,82.72,83.11,31128.0,74.4214,74.709,74.3494,74.7,31128.0
2016-04-04 11:30:00,83.12,83.52,83.11,83.37,57089.0,74.709,75.0685,74.7,74.9337,57089.0
2016-04-04 11:40:00,83.34,83.38,83.22,83.34,32820.0,74.9067,74.9427,74.7989,74.9067,32820.0
2016-04-04 11:50:00,83.35,83.62,83.35,83.57,42515.0,74.9157,75.1584,74.9157,75.1134,42515.0
2016-04-04 12:00:00,83.58,83.61,83.39,83.41,52266.0,75.1224,75.1494,74.9517,74.9696,52266.0
2016-04-04 12:10:00,83.41,83.45,83.18,83.32,56164.0,74.9696,75.0056,74.7629,74.8887,56164.0
2016-04-04 12:20:00,83.34,83.36,83.22,83.22,17707.0,74.9067,74.9247,74.7989,74.7989,17707.0
2016-04-04 12:30:00,83.23,83.35,83.2,83.22,11176.0,74.8078,74.9157,74.7809,74.7989,11176.0
2016-04-04 12:40:00,83.23,83.24,83.08,83.11,15847.0,74.8078,74.8168,74.673,74.7,15847.0
2016-04-04 12:50:00,83.15,83.34,83.14,83.17,15703.0,74.7359,74.9067,74.7269,74.7539,15703.0
2016-04-04 13:00:00,83.19,83.25,83.12,83.23,18775.0,74.7719,74.8258,74.709,74.8078,18775.0
2016-04-04 13:10:00,83.21,83.22,83.1,83.16,19255.0,74.7899,74.7989,74.691,74.7449,19255.0
2016-04-04 13:20:00,83.17,83.27,83.16,83.2,17256.0,74.7539,74.8438,74.7449,74.7809,17256.0
2016-04-04 13:30:00,83.18,83.18,82.85,82.85,17667.0,74.7629,74.7629,74.4663,74.4663,17667.0
2016-04-04 13:40:00,82.88,82.98,82.85,82.87,30090.0,74.4933,74.5831,74.4663,74.4843,30090.0
2016-04-04 13:50:00,82.86,82.9,82.65,82.73,16404.0,74.4753,74.5112,74.2865,74.3584,16404.0
2016-04-04 14:00:00,82.72,82.87,82.68,82.86,45717.0,74.3494,74.4843,74.3135,74.4753,45717.0
2016-04-04 14:10:00,82.86,82.9,82.75,82.82,48681.0,74.4753,74.5112,74.3764,74.4393,48681.0
2016-04-04 14:20:00,82.81,82.82,82.73,82.78,32582.0,74.4303,74.4393,74.3584,74.4034,32582.0
2016-04-04 14:30:00,82.77,82.82,82.71,82.76,22200.0,74.3944,74.4393,74.3405,74.3854,22200.0
2016-04-04 14:40:00,82.75,82.79,82.64,82.65,37348.0,74.3764,74.4124,74.2775,74.2865,37348.0
2016-04-04 14:50:00,82.64,82.65,82.43,82.43,32228.0,74.2775,74.2865,74.0888,74.0888,32228.0
2016-04-04 15:00:00,82.42,82.56,82.33,82.36,30309.0,74.0798,74.2056,73.9989,74.0259,30309.0
2016-04-04 15:10:00,82.37,82.57,82.35,82.43,41494.0,74.0349,74.2146,74.0169,74.0888,41494.0
2016-04-04 15:20:00,82.42,82.43,82.23,82.27,41492.0,74.0798,74.0888,73.909,73.945,41492.0
2016-04-04 15:30:00,82.25,82.46,82.24,82.34,62254.0,73.927,74.1158,73.918,74.0079,62254.0
2016-04-04 15:40:00,82.35,82.44,82.3,82.37,89584.0,74.0169,74.0978,73.9719,74.0349,89584.0
2016-04-04 15:50:00,82.38,82.51,82.36,82.5,141204.0,74.0439,74.1607,74.0259,74.1517,141204.0
2016-04-05 09:30:00,81.47,81.81,81.05,81.73,73036.0,73.2259,73.5315,72.8484,73.4596,73036.0
2016-04-05 09:40:00,81.82,81.88,80.71,80.84,113993.0,73.5405,73.5945,72.5428,72.6597,113993.0
2016-04-05 09:50:00,80.88,81.02,80.78,80.95,65490.0,72.6956,72.8215,72.6058,72.7586,65490.0
2016-04-05 10:00:00,80.95,81.02,80.83,80.91,81268.0,72.7586,72.8215,72.6507,72.7226,81268.0
2016-04-05 10:10:00,80.91,80.91,80.63,80.76,35767.0,72.7226,72.7226,72.4709,72.5878,35767.0
2016-04-05 10:20:00,80.76,80.8,80.53,80.77,36646.0,72.5878,72.6237,72.3811,72.5968,36646.0
2016-04-05 10:30:00,80.8,80.8,80.54,80.6,42132.0,72.6237,72.6237,72.39,72.444,42132.0
2016-04-05 10:40:00,80.6,80.63,80.51,80.59,21832.0,72.444,72.4709,72.3631,72.435,21832.0
2016-04-05 10:50:00,80.6,80.69,80.54,80.67,23064.0,72.444,72.5249,72.39,72.5069,23064.0
2016-04-05 11:00:00,80.66,80.81,80.62,80.73,35339.0,72.4979,72.6327,72.462,72.5608,35339.0
2016-04-05 11:10:00,80.73,80.85,80.73,80.85,40552.0,72.5608,72.6687,72.5608,72.6687,40552.0
2016-04-05 11:20:00,80.84,80.94,80.74,80.76,40498.0,72.6597,72.7496,72.5698,72.5878,40498.0
2016-04-05 11:30:00,80.75,80.8,80.6,80.66,41167.0,72.5788,72.6237,72.444,72.4979,41167.0
2016-04-05 11:40:00,80.66,80.66,80.39,80.45,37748.0,72.4979,72.4979,72.2552,72.3092,37748.0
2016-04-05 11:50:00,80.48,80.63,80.45,80.46,22224.0,72.3361,72.4709,72.3092,72.3181,22224.0
2016-04-05 12:00:00,80.47,80.64,80.46,80.47,27668.0,72.3271,72.4799,72.3181,72.3271,27668.0
2016-04-05 12:10:00,80.49,80.51,80.12,80.17,18576.0,72.3451,72.3631,72.0125,72.0575,18576.0
2016-04-05 12:20:00,80.18,80.37,80.1,80.37,20506.0,72.0665,72.2372,71.9946,72.2372,20506.0
2016-04-05 12:30:00,80.37,80.41,80.28,80.31,13034.0,72.2372,72.2732,72.1564,72.1833,13034.0
2016-04-05 12:40:00,80.32,80.32,80.21,80.25,24692.0,72.1923,72.1923,72.0934,72.1294,24692.0
2016-04-05 12:50:00,80.25,80.34,80.16,80.31,24740.0,72.1294,72.2103,72.0485,72.1833,24740.0
2016-04-05 13:00:00,80.33,80.34,80.25,80.28,12750.0,72.2013,72.2103,72.1294,72.1564,12750.0
2016-04-05 13:10:00,80.25,80.4,80.25,80.37,18443.0,72.1294,72.2642,72.1294,72.2372,18443.0
2016-04-05 13:20:00,80.38,80.53,80.38,80.49,29895.0,72.2462,72.3811,72.2462,72.3451,29895.0
2016-04-05 13:30:00,80.5,80.51,80.43,80.44,20848.0,72.3541,72.3631,72.2912,72.3002,20848.0
2016-04-05 13:40:00,80.42,80.5,80.42,80.49,19905.0,72.2822,72.3541,72.2822,72.3451,19905.0
2016-04-05 13:50:00,80.5,80.64,80.49,80.56,39509.0,72.3541,72.4799,72.3451,72.408,39509.0
2016-04-05 14:00:00,80.54,80.55,80.35,80.38,23870.0,72.39,72.399,72.2193,72.2462,23870.0
2016-04-05 14:10:00,80.38,80.54,80.37,80.49,15655.0,72.2462,72.39,72.2372,72.3451,15655.0
2016-04-05 14:20:00,80.5,80.55,80.44,80.53,24545.0,72.3541,72.399,72.3002,72.3811,24545.0
2016-04-05 14:30:00,80.51,80.56,80.43,80.49,34545.0,72.3631,72.408,72.2912,72.3451,34545.0
2016-04-05 14:40:00,80.5,80.56,80.47,80.54,30710.0,72.3541,72.408,72.3271,72.39,30710.0
2016-04-05 14:50:00,80.55,80.67,80.54,80.55,48638.0,72.399,72.5069,72.39,72.399,48638.0
2016-04-05 15:00:00,80.55,80.58,80.39,80.41,32669.0,72.399,72.426,72.2552,72.2732,32669.0
2016-04-05 15:10:00,80.41,80.53,80.36,80.5,28068.0,72.2732,72.3811,72.2283,72.3541,28068.0
2016-04-05 15:20:00,80.5,80.56,80.44,80.48,33622.0,72.3541,72.408,72.3002,72.3361,33622.0
2016-04-05 15:30:00,80.48,80.52,80.36,80.48,47871.0,72.3361,72.3721,72.2283,72.3361,47871.0
2016-04-05 15:40:00,80.49,80.52,80.42,80.48,82634.0,72.3451,72.3721,72.2822,72.3361,82634.0
2016-04-05 15:50:00,80.47,80.49,80.22,80.35,132855.0,72.3271,72.3451,72.1024,72.2193,132855.0
2016-04-06 09:30:00,80.7,80.79,80.07,80.31,68681.0,72.5339,72.6147,71.9676,72.1833,68681.0
2016-04-06 09:40:00,80.31,80.52,80.21,80.34,25844.0,72.1833,72.3721,72.0934,72.2103,25844.0
2016-04-06 09:50:00,80.31,80.39,80.07,80.23,32863.0,72.1833,72.2552,71.9676,72.1114,32863.0
2016-04-06 10:00:00,80.22,80.89,80.18,80.8,15268.0,72.1024,72.7046,72.0665,72.6237,15268.0
2016-04-06 10:10:00,80.79,80.83,80.44,80.58,24723.0,72.6147,72.6507,72.3002,72.426,24723.0
2016-04-06 10:20:00,80.58,80.58,80.24,80.28,27888.0,72.426,72.426,72.1204,72.1564,27888.0
2016-04-06 10:30:00,80.29,80.36,80.07,80.25,28307.0,72.1653,72.2283,71.9676,72.1294,28307.0
2016-04-06 10:40:00,80.25,80.3,80.15,80.2,50846.0,72.1294,72.1743,72.0395,72.0845,50846.0
2016-04-06 10:50:00,80.26,80.26,80.09,80.12,29182.0,72.1384,72.1384,71.9856,72.0125,29182.0
2016-04-06 11:00:00,80.09,80.29,80.08,80.19,45299.0,71.9856,72.1653,71.9766,72.0755,45299.0
2016-04-06 11:10:00,80.23,80.28,80.14,80.28,52384.0,72.1114,72.1564,72.0305,72.1564,52384.0
2016-04-06 11:20:00,80.25,80.41,80.24,80.35,47238.0,72.1294,72.2732,72.1204,72.2193,47238.0
2016-04-06 11:30:00,80.36,80.65,80.36,80.49,24274.0,72.2283,72.4889,72.2283,72.3451,24274.0
2016-04-06 11:40:00,80.53,80.53,80.25,80.25,16507.0,72.3811,72.3811,72.1294,72.1294,16507.0
2016-04-06 11:50:00,80.25,80.28,80.18,80.19,27278.0,72.1294,72.1564,72.0665,72.0755,27278.0
2016-04-06 12:00:00,80.21,80.28,80.18,80.25,54653.0,72.0934,72.1564,72.0665,72.1294,54653.0
2016-04-06 12:10:00,80.25,80.33,80.19,80.29,35376.0,72.1294,72.2013,72.0755,72.1653,35376.0
2016-04-06 12:20:00,80.32,80.34,80.24,80.28,20599.0,72.1923,72.2103,72.1204,72.1564,20599.0
2016-04-06 12:30:00,80.27,80.29,80.22,80.28,26862.0,72.1474,72.1653,72.1024,72.1564,26862.0
2016-04-06 12:40:00,80.27,80.3,80.23,80.27,30237.0,72.1474,72.1743,72.1114,72.1474,30237.0
2016-04-06 12:50:00,80.29,80.29,80.17,80.19,21331.0,72.1653,72.1653,72.0575,72.0755,21331.0
2016-04-06 13:00:00,80.21,80.3,80.2,80.3,23281.0,72.0934,72.1743,72.0845,72.1743,23281.0
2016-04-06 13:10:00,80.31,80.41,80.27,80.27,24846.0,72.1833,72.2732,72.1474,72.1474,24846.0
2016-04-06 13:20:00,80.27,80.41,80.27,80.34,51605.0,72.1474,72.2732,72.1474,72.2103,51605.0
2016-04-06 13:30:00,80.34,80.58,80.31,80.57,86213.0,72.2103,72.426,72.1833,72.417,86213.0
2016-04-06 13:40:00,80.56,81.01,80.55,81.01,44416.0,72.408,72.8125,72.399,72.8125,44416.0
2016-04-06 13:50:00,80.99,81.19,80.97,81.03,40463.0,72.7945,72.9743,72.7765,72.8305,40463.0
2016-04-06 14:00:00,81.05,81.05,80.8,80.91,36333.0,72.8484,72.8484,72.6237,72.7226,36333.0
2016-04-06 14:10:00,80.89,81.12,80.88,81.06,15820.0,72.7046,72.9114,72.6956,72.8574,15820.0
2016-04-06 14:20:00,81.07,81.13,80.85,80.98,16586.0,72.8664,72.9203,72.6687,72.7855,16586.0
2016-04-06 14:30:00,80.95,81.05,80.81,80.92,17957.0,72.7586,72.8484,72.6327,72.7316,17957.0
2016-04-06 14:40:00,80.92,81.04,80.92,80.99,16777.0,72.7316,72.8395,72.7316,72.7945,16777.0
2016-04-06 14:50:00,81.02,81.3,80.99,81.26,19292.0,72.8215,73.0731,72.7945,73.0372,19292.0
2016-04-06 15:00:00,81.27,81.58,81.22,81.56,29581.0,73.0462,73.3248,73.0012,73.3068,29581.0
2016-04-06 15:10:00,81.58,81.66,81.49,81.65,26691.0,73.3248,73.3967,73.2439,73.3877,26691.0
2016-04-06 15:20:00,81.67,81.68,81.53,81.62,29313.0,73.4057,73.4147,73.2799,73.3608,29313.0
2016-04-06 15:30:00,81.6,81.68,81.44,81.44,29367.0,73.3428,73.4147,73.199,73.199,29367.0
2016-04-06 15:40:00,81.45,81.59,81.43,81.59,81585.0,73.208,73.3338,73.19,73.3338,81585.0
2016-04-06 15:50:00,81.59,81.74,81.54,81.55,165315.0,73.3338,73.4686,73.2889,73.2978,165315.0
2016-04-07 09:30:00,81.33,81.95,81.1,81.24,158789.0,73.1001,73.6574,72.8934,73.0192,158789.0
2016-04-07 09:40:00,81.16,81.33,80.62,80.71,43156.0,72.9473,73.1001,72.462,72.5428,43156.0
2016-04-07 09:50:00,80.75,81.41,80.65,81.2,52673.0,72.5788,73.172,72.4889,72.9833,52673.0
2016-04-07 10:00:00,81.17,81.17,80.79,80.91,31835.0,72.9563,72.9563,72.6147,72.7226,31835.0
2016-04-07 10:10:00,80.91,80.98,80.15,80.15,48993.0,72.7226,72.7855,72.0395,72.0395,48993.0
2016-04-07 10:20:00,80.13,80.61,80.02,80.45,54291.0,72.0215,72.453,71.9227,72.3092,54291.0
2016-04-07 10:30:00,80.5,81.01,80.4,80.7,71471.0,72.3541,72.8125,72.2642,72.5339,71471.0
2016-04-07 10:40:00,80.67,80.9,80.54,80.89,75322.0,72.5069,72.7136,72.39,72.7046,75322.0
2016-04-07 10:50:00,80.95,81.14,80.75,80.8,25061.0,72.7586,72.9293,72.5788,72.6237,25061.0
2016-04-07 11:00:00,80.78,80.93,80.62,80.9,44299.0,72.6058,72.7406,72.462,72.7136,44299.0
2016-04-07 11:10:00,80.9,81.11,80.65,81.07,34157.0,72.7136,72.9024,72.4889,72.8664,34157.0
2016-04-07 11:20:00,81.1,81.16,80.9,81.13,24905.0,72.8934,72.9473,72.7136,72.9203,24905.0
2016-04-07 11:30:00,81.14,81.47,81.14,81.46,12542.0,72.9293,73.2259,72.9293,73.217,12542.0
2016-04-07 11:40:00,81.44,81.5,81.25,81.28,22508.0,73.199,73.2529,73.0282,73.0552,22508.0
2016-04-07 11:50:00,81.25,81.43,81.2,81.31,9650.0,73.0282,73.19,72.9833,73.0821,9650.0
2016-04-07 12:00:00,81.26,81.27,81.06,81.13,7514.0,73.0372,73.0462,72.8574,72.9203,7514.0
2016-04-07 12:10:00,81.1,81.12,80.89,80.97,9600.0,72.8934,72.9114,72.7046,72.7765,9600.0
2016-04-07 12:20:00,80.94,81.1,80.9,81.0,17644.0,72.7496,72.8934,72.7136,72.8035,17644.0
2016-04-07 12:30:00,81.04,81.06,80.93,81.04,8801.0,72.8395,72.8574,72.7406,72.8395,8801.0
2016-04-07 12:40:00,81.04,81.08,80.87,80.98,11048.0,72.8395,72.8754,72.6867,72.7855,11048.0
2016-04-07 12:50:00,80.96,81.08,80.9,81.03,16131.0,72.7675,72.8754,72.7136,72.8305,16131.0
2016-04-07 13:00:00,80.98,81.04,80.86,80.94,10405.0,72.7855,72.8395,72.6777,72.7496,10405.0
2016-04-07 13:10:00,80.97,81.17,80.94,81.05,7843.0,72.7765,72.9563,72.7496,72.8484,7843.0
2016-04-07 13:20:00,81.04,81.14,80.98,81.0,7642.0,72.8395,72.9293,72.7855,72.8035,7642.0
2016-04-07 13:30:00,81.01,81.06,80.79,80.86,8687.0,72.8125,72.8574,72.6147,72.6777,8687.0
2016-04-07 13:40:00,80.85,80.88,80.49,80.49,15901.0,72.6687,72.6956,72.3451,72.3451,15901.0
2016-04-07 13:50:00,80.53,80.69,80.46,80.66,18673.0,72.3811,72.5249,72.3181,72.4979,18673.0
2016-04-07 14:00:00,80.66,80.66,80.36,80.41,16002.0,72.4979,72.4979,72.2283,72.2732,16002.0
2016-04-07 14:10:00,80.38,80.52,80.26,80.26,17226.0,72.2462,72.3721,72.1384,72.1384,17226.0
2016-04-07 14:20:00,80.25,80.34,80.1,80.3,31448.0,72.1294,72.2103,71.9946,72.1743,31448.0
2016-04-07 14:30:00,80.29,80.33,80.19,80.21,12103.0,72.1653,72.2013,72.0755,72.0934,12103.0
2016-04-07 14:40:00,80.2,80.23,80.0,80.0,59615.0,72.0845,72.1114,71.9047,71.9047,59615.0
2016-04-07 14:50:00,80.0,80.13,80.0,80.09,69252.0,71.9047,72.0215,71.9047,71.9856,69252.0
2016-04-07 15:00:00,80.06,80.23,80.0,80.15,56164.0,71.9586,72.1114,71.9047,72.0395,56164.0
2016-04-07 15:10:00,80.15,80.25,80.06,80.08,32304.0,72.0395,72.1294,71.9586,71.9766,32304.0
2016-04-07 15:20:00,80.06,80.14,80.03,80.1,21380.0,71.9586,72.0305,71.9317,71.9946,21380.0
2016-04-07 15:30:00,80.1,80.29,80.05,80.12,43441.0,71.9946,72.1653,71.9496,72.0125,43441.0
2016-04-07 15:40:00,80.13,80.39,80.07,80.33,66540.0,72.0215,72.2552,71.9676,72.2013,66540.0
2016-04-07 15:50:00,80.31,80.36,80.15,80.29,185605.0,72.1833,72.2283,72.0395,72.1653,185605.0
2016-04-08 09:30:00,80.98,81.12,80.4,80.48,17954.0,72.7855,72.9114,72.2642,72.3361,17954.0
2016-04-08 09:40:00,80.65,80.87,80.45,80.52,11798.0,72.4889,72.6867,72.3092,72.3721,11798.0
2016-04-08 09:50:00,80.55,81.07,80.55,81.07,74801.0,72.399,72.8664,72.399,72.8664,74801.0
2016-04-08 10:00:00,81.09,81.36,80.98,81.24,12620.0,72.8844,73.1271,72.7855,73.0192,12620.0
2016-04-08 10:10:00,81.26,81.67,81.18,81.55,43430.0,73.0372,73.4057,72.9653,73.2978,43430.0
2016-04-08 10:20:00,81.54,81.54,81.2,81.29,16896.0,73.2889,73.2889,72.9833,73.0642,16896.0
2016-04-08 10:30:00,81.36,81.62,81.29,81.52,24446.0,73.1271,73.3608,73.0642,73.2709,24446.0
2016-04-08 10:40:00,81.46,81.67,81.4,81.59,38662.0,73.217,73.4057,73.163,73.3338,38662.0
2016-04-08 10:50:00,81.6,81.68,81.49,81.64,25100.0,73.3428,73.4147,73.2439,73.3787,25100.0
2016-04-08 11:00:00,81.65,81.77,81.28,81.48,133912.0,73.3877,73.4956,73.0552,73.2349,133912.0
2016-04-08 11:10:00,81.47,81.48,80.93,81.05,44621.0,73.2259,73.2349,72.7406,72.8484,44621.0
2016-04-08 11:20:00,81.06,81.24,81.05,81.22,19232.0,72.8574,73.0192,72.8484,73.0012,19232.0
2016-04-08 11:30:00,81.21,81.21,80.74,80.81,39829.0,72.9922,72.9922,72.5698,72.6327,39829.0
2016-04-08 11:40:00,80.72,80.9,80.64,80.88,25101.0,72.5518,72.7136,72.4799,72.6956,25101.0
2016-04-08 11:50:00,80.84,81.0,80.76,81.0,27548.0,72.6597,72.8035,72.5878,72.8035,27548.0
2016-04-08 12:00:00,80.97,81.05,80.7,80.72,28592.0,72.7765,72.8484,72.5339,72.5518,28592.0
2016-04-08 12:10:00,80.71,80.9,80.6,80.6,23553.0,72.5428,72.7136,72.444,72.444,23553.0
2016-04-08 12:20:00,80.58,80.66,80.46,80.46,38284.0,72.426,72.4979,72.3181,72.3181,38284.0
2016-04-08 12:30:00,80.47,80.72,80.36,80.67,19084.0,72.3271,72.5518,72.2283,72.5069,19084.0
2016-04-08 12:40:00,80.7,80.88,80.67,80.84,9979.0,72.5339,72.6956,72.5069,72.6597,9979.0
2016-04-08 12:50:00,80.87,80.93,80.67,80.72,18832.0,72.6867,72.7406,72.5069,72.5518,18832.0
2016-04-08 13:00:00,80.7,80.83,80.67,80.69,13467.0,72.5339,72.6507,72.5069,72.5249,13467.0
2016-04-08 13:10:00,80.69,80.81,80.61,80.62,9266.0,72.5249,72.6327,72.453,72.462,9266.0
2016-04-08 13:20:00,80.6,80.7,80.56,80.6,5805.0,72.444,72.5339,72.408,72.444,5805.0
2016-04-08 13:30:00,80.61,80.89,80.59,80.79,6954.0,72.453,72.7046,72.435,72.6147,6954.0
2016-04-08 13:40:00,80.78,80.83,80.65,80.67,12959.0,72.6058,72.6507,72.4889,72.5069,12959.0
2016-04-08 13:50:00,80.67,80.99,80.66,80.92,12915.0,72.5069,72.7945,72.4979,72.7316,12915.0
2016-04-08 14:00:00,80.94,80.94,80.73,80.87,15627.0,72.7496,72.7496,72.5608,72.6867,15627.0
2016-04-08 14:10:00,80.92,81.11,80.92,81.05,10891.0,72.7316,72.9024,72.7316,72.8484,10891.0
2016-04-08 14:20:00,81.05,81.14,80.92,80.92,14121.0,72.8484,72.9293,72.7316,72.7316,14121.0
2016-04-08 14:30:00,80.91,80.91,80.74,80.74,10343.0,72.7226,72.7226,72.5698,72.5698,10343.0
2016-04-08 14:40:00,80.75,80.78,80.63,80.66,14665.0,72.5788,72.6058,72.4709,72.4979,14665.0
2016-04-08 14:50:00,80.62,80.63,80.49,80.56,15933.0,72.462,72.4709,72.3451,72.408,15933.0
2016-04-08 15:00:00,80.56,80.68,80.4,80.42,14634.0,72.408,72.5159,72.2642,72.2822,14634.0
2016-04-08 15:10:00,80.42,80.63,80.36,80.49,18826.0,72.2822,72.4709,72.2283,72.3451,18826.0
2016-04-08 15:20:00,80.51,80.58,80.46,80.48,15652.0,72.3631,72.426,72.3181,72.3361,15652.0
2016-04-08 15:30:00,80.47,80.55,80.33,80.55,31332.0,72.3271,72.399,72.2013,72.399,31332.0
2016-04-08 15:40:00,80.56,80.6,80.45,80.49,43763.0,72.408,72.444,72.3092,72.3451,43763.0
2016-04-08 15:50:00,80.5,80.61,80.39,80.6,106584.0,72.3541,72.453,72.2552,72.444,106584.0
2016-04-11 09:30:00,81.0,81.41,80.64,80.95,25134.0,72.8035,73.172,72.4799,72.7586,25134.0
2016-04-11 09:40:00,80.88,81.1,80.61,81.1,41052.0,72.6956,72.8934,72.453,72.8934,41052.0
2016-04-11 09:50:00,81.1,81.65,81.06,81.34,147930.0,72.8934,73.3877,72.8574,73.1091,147930.0
2016-04-11 10:00:00,81.41,81.49,81.22,81.39,51074.0,73.172,73.2439,73.0012,73.154,51074.0
2016-04-11 10:10:00,81.36,81.44,81.1,81.18,76572.0,73.1271,73.199,72.8934,72.9653,76572.0
2016-04-11 10:20:00,81.17,81.22,81.03,81.07,13815.0,72.9563,73.0012,72.8305,72.8664,13815.0
2016-04-11 10:30:00,81.06,81.08,80.81,80.87,20471.0,72.8574,72.8754,72.6327,72.6867,20471.0
2016-04-11 10:40:00,80.89,80.9,80.48,80.54,31571.0,72.7046,72.7136,72.3361,72.39,31571.0
2016-04-11 10:50:00,80.54,80.54,80.14,80.15,52425.0,72.39,72.39,72.0305,72.0395,52425.0
2016-04-11 11:00:00,80.17,80.29,80.04,80.22,36558.0,72.0575,72.1653,71.9406,72.1024,36558.0
2016-04-11 11:10:00,80.23,80.25,79.99,80.07,32841.0,72.1114,72.1294,71.8957,71.9676,32841.0
2016-04-11 11:20:00,80.04,80.21,79.93,80.12,39702.0,71.9406,72.0934,71.8418,72.0125,39702.0
2016-04-11 11:30:00,80.14,80.14,79.65,79.78,47954.0,72.0305,72.0305,71.5901,71.707,47954.0
2016-04-11 11:40:00,79.75,79.81,79.56,79.66,148938.0,71.68,71.7339,71.5092,71.5991,148938.0
2016-04-11 11:50:00,79.65,79.65,79.32,79.39,103264.0,71.5901,71.5901,71.2935,71.3564,103264.0
2016-04-11 12:00:00,79.42,79.57,79.42,79.47,48321.0,71.3834,71.5182,71.3834,71.4283,48321.0
2016-04-11 12:10:00,79.46,79.59,79.42,79.57,32023.0,71.4193,71.5362,71.3834,71.5182,32023.0
2016-04-11 12:20:00,79.55,79.57,79.43,79.51,54055.0,71.5002,71.5182,71.3924,71.4643,54055.0
2016-04-11 12:30:00,79.52,79.63,79.51,79.55,34611.0,71.4733,71.5721,71.4643,71.5002,34611.0
2016-04-11 12:40:00,79.53,79.53,79.36,79.49,45230.0,71.4822,71.4822,71.3295,71.4463,45230.0
2016-04-11 12:50:00,79.48,79.64,79.45,79.61,48915.0,71.4373,71.5811,71.4103,71.5542,48915.0
2016-04-11 13:00:00,79.61,79.69,79.52,79.69,40373.0,71.5542,71.6261,71.4733,71.6261,40373.0
2016-04-11 13:10:00,79.67,79.87,79.64,79.65,63371.0,71.6081,71.7878,71.5811,71.5901,63371.0
2016-04-11 13:20:00,79.66,79.69,79.44,79.44,34678.0,71.5991,71.6261,71.4014,71.4014,34678.0
2016-04-11 13:30:00,79.44,79.74,79.41,79.57,38605.0,71.4014,71.671,71.3744,71.5182,38605.0
2016-04-11 13:40:00,79.54,79.58,79.42,79.46,25546.0,71.4912,71.5272,71.3834,71.4193,25546.0
2016-04-11 13:50:00,79.46,79.75,79.46,79.73,18174.0,71.4193,71.68,71.4193,71.662,18174.0
2016-04-11 14:00:00,79.75,79.85,79.68,79.78,27125.0,71.68,71.7699,71.6171,71.707,27125.0
2016-04-11 14:10:00,79.76,80.03,79.75,80.03,40910.0,71.689,71.9317,71.68,71.9317,40910.0
2016-04-11 14:20:00,80.03,80.1,79.96,80.01,23632.0,71.9317,71.9946,71.8687,71.9137,23632.0
2016-04-11 14:30:00,80.01,80.18,79.93,80.16,17624.0,71.9137,72.0665,71.8418,72.0485,17624.0
2016-04-11 14:40:00,80.15,80.16,80.01,80.08,16662.0,72.0395,72.0485,71.9137,71.9766,16662.0
2016-04-11 14:50:00,80.04,80.1,79.9,79.99,33430.0,71.9406,71.9946,71.8148,71.8957,33430.0
2016-04-11 15:00:00,79.98,80.06,79.73,79.77,44351.0,71.8867,71.9586,71.662,71.698,44351.0
2016-04-11 15:10:00,79.75,79.8,79.65,79.72,44814.0,71.68,71.7249,71.5901,71.653,44814.0
2016-04-11 15:20:00,79.71,79.8,79.66,79.68,44883.0,71.644,71.7249,71.5991,71.6171,44883.0
2016-04-11 15:30:00,79.7,79.82,79.61,79.61,51310.0,71.635,71.7429,71.5542,71.5542,51310.0
2016-04-11 15:40:00,79.62,79.8,79.61,79.77,68354.0,71.5631,71.7249,71.5542,71.698,68354.0
2016-04-11 15:50:00,79.76,79.81,79.52,79.55,156044.0,71.689,71.7339,71.4733,71.5002,156044.0
2016-04-12 09:30:00,80.0,80.15,79.6,79.9,46409.0,71.9047,72.0395,71.5452,71.8148,46409.0
2016-04-12 09:40:00,79.86,80.03,79.52,79.75,87423.0,71.7789,71.9317,71.4733,71.68,87423.0
2016-04-12 09:50:00,79.73,80.14,79.65,80.05,117812.0,71.662,72.0305,71.5901,71.9496,117812.0
2016-04-12 10:00:00,80.06,80.06,79.79,79.8,57364.0,71.9586,71.9586,71.7159,71.7249,57364.0
2016-04-12 10:10:00,79.8,80.09,79.76,80.03,74686.0,71.7249,71.9856,71.689,71.9317,74686.0
2016-04-12 10:20:00,80.05,80.33,79.87,80.22,80492.0,71.9496,72.2013,71.7878,72.1024,80492.0
2016-04-12 10:30:00,80.21,80.56,80.1,80.26,78087.0,72.0934,72.408,71.9946,72.1384,78087.0
2016-04-12 10:40:00,80.22,80.38,80.19,80.27,35704.0,72.1024,72.2462,72.0755,72.1474,35704.0
2016-04-12 10:50:00,80.24,80.6,80.23,80.54,44720.0,72.1204,72.444,72.1114,72.39,44720.0
2016-04-12 11:00:00,80.51,80.65,80.32,80.65,36945.0,72.3631,72.4889,72.1923,72.4889,36945.0
2016-04-12 11:10:00,80.64,80.74,80.44,80.73,47046.0,72.4799,72.5698,72.3002,72.5608,47046.0
2016-04-12 11:20:00,80.78,80.94,80.65,80.67,72224.0,72.6058,72.7496,72.4889,72.5069,72224.0
2016-04-12 11:30:00,80.67,80.76,80.55,80.66,36889.0,72.5069,72.5878,72.399,72.4979,36889.0
2016-04-12 11:40:00,80.69,80.74,80.53,80.55,62535.0,72.5249,72.5698,72.3811,72.399,62535.0
2016-04-12 11:50:00,80.54,80.72,80.52,80.67,31003.0,72.39,72.5518,72.3721,72.5069,31003.0
2016-04-12 12:00:00,80.67,80.86,80.65,80.86,13016.0,72.5069,72.6777,72.4889,72.6777,13016.0
2016-04-12 12:10:00,80.86,80.92,80.79,80.9,15821.0,72.6777,72.7316,72.6147,72.7136,15821.0
2016-04-12 12:20:00,80.9,80.97,80.85,80.93,9520.0,72.7136,72.7765,72.6687,72.7406,9520.0
2016-04-12 12:30:00,80.9,81.14,80.89,81.13,25891.0,72.7136,72.9293,72.7046,72.9203,25891.0
2016-04-12 12:40:00,81.18,81.21,81.02,81.08,13907.0,72.9653,72.9922,72.8215,72.8754,13907.0
2016-04-12 12:50:00,81.11,81.29,81.11,81.13,19386.0,72.9024,73.0642,72.9024,72.9203,19386.0
2016-04-12 13:00:00,81.14,81.15,80.96,81.01,18888.0,72.9293,72.9383,72.7675,72.8125,18888.0
2016-04-12 13:10:00,81.02,81.03,80.77,80.86,15199.0,72.8215,72.8305,72.5968,72.6777,15199.0
2016-04-12 13:20:00,80.87,80.91,80.81,80.81,17732.0,72.6867,72.7226,72.6327,72.6327,17732.0
2016-04-12 13:30:00,80.79,80.92,80.71,80.77,9815.0,72.6147,72.7316,72.5428,72.5968,9815.0
2016-04-12 13:40:00,80.71,80.88,80.71,80.8,11688.0,72.5428,72.6956,72.5428,72.6237,11688.0
2016-04-12 13:50:00,80.82,80.82,80.63,80.78,8933.0,72.6417,72.6417,72.4709,72.6058,8933.0
2016-04-12 14:00:00,80.78,80.92,80.73,80.87,11469.0,72.6058,72.7316,72.5608,72.6867,11469.0
2016-04-12 14:10:00,80.91,80.96,80.77,80.78,16973.0,72.7226,72.7675,72.5968,72.6058,16973.0
2016-04-12 14:20:00,80.75,80.76,80.53,80.55,13104.0,72.5788,72.5878,72.3811,72.399,13104.0
2016-04-12 14:30:00,80.52,80.65,80.51,80.62,13362.0,72.3721,72.4889,72.3631,72.462,13362.0
2016-04-12 14:40:00,80.61,80.61,80.52,80.52,14358.0,72.453,72.453,72.3721,72.3721,14358.0
2016-04-12 14:50:00,80.54,80.56,80.44,80.51,10902.0,72.39,72.408,72.3002,72.3631,10902.0
2016-04-12 15:00:00,80.51,80.72,80.51,80.64,16540.0,72.3631,72.5518,72.3631,72.4799,16540.0
2016-04-12 15:10:00,80.67,80.72,80.62,80.64,16669.0,72.5069,72.5518,72.462,72.4799,16669.0
2016-04-12 15:20:00,80.66,80.66,80.48,80.55,25109.0,72.4979,72.4979,72.3361,72.399,25109.0
2016-04-12 15:30:00,80.55,80.7,80.44,80.48,37163.0,72.399,72.5339,72.3002,72.3361,37163.0
2016-04-12 15:40:00,80.47,80.66,80.47,80.56,61280.0,72.3271,72.4979,72.3271,72.408,61280.0
2016-04-12 15:50:00,80.56,80.76,80.55,80.69,163977.0,72.408,72.5878,72.399,72.5249,163977.0
2016-04-13 09:30:00,81.37,81.71,81.19,81.71,36409.0,73.1361,73.4417,72.9743,73.4417,36409.0
2016-04-13 09:40:00,81.71,81.87,81.5,81.66,26889.0,73.4417,73.5855,73.2529,73.3967,26889.0
2016-04-13 09:50:00,81.64,82.19,81.64,82.09,60333.0,73.3787,73.8731,73.3787,73.7832,60333.0
2016-04-13 10:00:00,81.99,82.35,81.92,82.27,85531.0,73.6933,74.0169,73.6304,73.945,85531.0
2016-04-13 10:10:00,82.26,82.54,82.26,82.46,84395.0,73.936,74.1877,73.936,74.1158,84395.0
2016-04-13 10:20:00,82.47,82.62,82.3,82.36,33853.0,74.1247,74.2596,73.9719,74.0259,33853.0
2016-04-13 10:30:00,82.38,82.44,81.99,82.13,63579.0,74.0439,74.0978,73.6933,73.8192,63579.0
2016-04-13 10:40:00,82.07,82.23,82.05,82.11,33202.0,73.7652,73.909,73.7472,73.8012,33202.0
2016-04-13 10:50:00,82.11,82.14,81.85,81.91,43066.0,73.8012,73.8281,73.5675,73.6214,43066.0
2016-04-13 11:00:00,81.9,82.0,81.82,81.95,44752.0,73.6124,73.7023,73.5405,73.6574,44752.0
2016-04-13 11:10:00,81.95,82.0,81.86,81.98,52089.0,73.6574,73.7023,73.5765,73.6843,52089.0
2016-04-13 11:20:00,81.99,82.2,81.94,82.2,26580.0,73.6933,73.8821,73.6484,73.8821,26580.0
2016-04-13 11:30:00,82.21,82.63,82.18,82.58,43258.0,73.8911,74.2686,73.8641,74.2236,43258.0
2016-04-13 11:40:00,82.54,82.77,82.5,82.65,32938.0,74.1877,74.3944,74.1517,74.2865,32938.0
2016-04-13 11:50:00,82.64,82.74,82.51,82.6,26057.0,74.2775,74.3674,74.1607,74.2416,26057.0
2016-04-13 12:00:00,82.58,82.67,82.53,82.64,37690.0,74.2236,74.3045,74.1787,74.2775,37690.0
2016-04-13 12:10:00,82.64,82.72,82.54,82.62,41478.0,74.2775,74.3494,74.1877,74.2596,41478.0
2016-04-13 12:20:00,82.65,82.82,82.6,82.73,18740.0,74.2865,74.4393,74.2416,74.3584,18740.0
2016-04-13 12:30:00,82.72,82.72,82.48,82.55,21771.0,74.3494,74.3494,74.1337,74.1967,21771.0
2016-04-13 12:40:00,82.55,82.67,82.55,82.67,15730.0,74.1967,74.3045,74.1967,74.3045,15730.0
2016-04-13 12:50:00,82.67,82.71,82.47,82.49,18131.0,74.3045,74.3405,74.1247,74.1427,18131.0
2016-04-13 13:00:00,82.48,82.6,82.46,82.54,22965.0,74.1337,74.2416,74.1158,74.1877,22965.0
2016-04-13 13:10:00,82.55,82.64,82.5,82.52,31812.0,74.1967,74.2775,74.1517,74.1697,31812.0
2016-04-13 13:20:00,82.51,82.61,82.49,82.52,20154.0,74.1607,74.2506,74.1427,74.1697,20154.0
2016-04-13 13:30:00,82.54,82.78,82.5,82.78,32057.0,74.1877,74.4034,74.1517,74.4034,32057.0
2016-04-13 13:40:00,82.79,82.88,82.77,82.85,26270.0,74.4124,74.4933,74.3944,74.4663,26270.0
2016-04-13 13:50:00,82.86,83.16,82.85,83.13,69450.0,74.4753,74.7449,74.4663,74.718,69450.0
2016-04-13 14:00:00,83.14,83.18,82.9,83.16,36459.0,74.7269,74.7629,74.5112,74.7449,36459.0
2016-04-13 14:10:00,83.17,83.25,83.13,83.18,42540.0,74.7539,74.8258,74.718,74.7629,42540.0
2016-04-13 14:20:00,83.18,83.49,83.18,83.29,71335.0,74.7629,75.0415,74.7629,74.8618,71335.0
2016-04-13 14:30:00,83.28,83.49,83.25,83.37,39465.0,74.8528,75.0415,74.8258,74.9337,39465.0
2016-04-13 14:40:00,83.36,83.64,83.32,83.53,60714.0,74.9247,75.1764,74.8887,75.0775,60714.0
2016-04-13 14:50:00,83.51,83.62,83.43,83.58,62992.0,75.0595,75.1584,74.9876,75.1224,62992.0
2016-04-13 15:00:00,83.57,83.82,83.54,83.82,61694.0,75.1134,75.3381,75.0865,75.3381,61694.0
2016-04-13 15:10:00,83.81,83.94,83.78,83.9,78167.0,75.3292,75.446,75.3022,75.41,78167.0
2016-04-13 15:20:00,83.88,84.3,83.82,84.29,132953.0,75.3921,75.7696,75.3381,75.7606,132953.0
2016-04-13 15:30:00,84.27,84.52,84.23,84.5,303719.0,75.7426,75.9673,75.7067,75.9493,303719.0
2016-04-13 15:40:00,84.49,84.56,84.23,84.28,278562.0,75.9403,76.0033,75.7067,75.7516,278562.0
2016-04-13 15:50:00,84.28,84.43,84.24,84.42,357707.0,75.7516,75.8864,75.7156,75.8774,357707.0
2016-04-14 09:30:00,84.24,84.43,83.29,83.45,109491.0,75.7156,75.8864,74.8618,75.0056,109491.0
2016-04-14 09:40:00,83.43,83.47,82.5,82.5,118559.0,74.9876,75.0236,74.1517,74.1517,118559.0
2016-04-14 09:50:00,82.51,82.69,82.2,82.31,114232.0,74.1607,74.3225,73.8821,73.9809,114232.0
2016-04-14 10:00:00,82.31,82.55,82.2,82.55,41460.0,73.9809,74.1967,73.8821,74.1967,41460.0
2016-04-14 10:10:00,82.54,82.97,82.52,82.66,76568.0,74.1877,74.5742,74.1697,74.2955,76568.0
2016-04-14 10:20:00,82.66,82.75,82.54,82.64,30678.0,74.2955,74.3764,74.1877,74.2775,30678.0
2016-04-14 10:30:00,82.7,82.89,82.59,82.6,55780.0,74.3315,74.5022,74.2326,74.2416,55780.0
2016-04-14 10:40:00,82.61,82.77,82.57,82.6,38592.0,74.2506,74.3944,74.2146,74.2416,38592.0
2016-04-14 10:50:00,82.59,82.81,82.58,82.73,55694.0,74.2326,74.4303,74.2236,74.3584,55694.0
2016-04-14 11:00:00,82.71,82.78,82.57,82.73,35455.0,74.3405,74.4034,74.2146,74.3584,35455.0
2016-04-14 11:10:00,82.74,82.86,82.71,82.78,45221.0,74.3674,74.4753,74.3405,74.4034,45221.0
2016-04-14 11:20:00,82.78,82.78,82.66,82.76,32426.0,74.4034,74.4034,74.2955,74.3854,32426.0
2016-04-14 11:30:00,82.77,83.27,82.77,83.24,27280.0,74.3944,74.8438,74.3944,74.8168,27280.0
2016-04-14 11:40:00,83.24,83.43,83.22,83.39,26822.0,74.8168,74.9876,74.7989,74.9517,26822.0
2016-04-14 11:50:00,83.37,83.38,83.19,83.29,27081.0,74.9337,74.9427,74.7719,74.8618,27081.0
2016-04-14 12:00:00,83.28,83.49,83.27,83.45,23723.0,74.8528,75.0415,74.8438,75.0056,23723.0
2016-04-14 12:10:00,83.44,83.54,83.43,83.54,26903.0,74.9966,75.0865,74.9876,75.0865,26903.0
2016-04-14 12:20:00,83.54,83.58,83.36,83.41,25263.0,75.0865,75.1224,74.9247,74.9696,25263.0
2016-04-14 12:30:00,83.42,83.48,83.28,83.38,23141.0,74.9786,75.0325,74.8528,74.9427,23141.0
2016-04-14 12:40:00,83.38,83.55,83.38,83.45,27755.0,74.9427,75.0955,74.9427,75.0056,27755.0
2016-04-14 12:50:00,83.43,83.43,83.27,83.34,13975.0,74.9876,74.9876,74.8438,74.9067,13975.0
2016-04-14 13:00:00,83.33,83.48,83.33,83.36,34293.0,74.8977,75.0325,74.8977,74.9247,34293.0
2016-04-14 13:10:00,83.34,83.36,83.22,83.23,17989.0,74.9067,74.9247,74.7989,74.8078,17989.0
2016-04-14 13:20:00,83.21,83.3,83.14,83.18,19688.0,74.7899,74.8708,74.7269,74.7629,19688.0
2016-04-14 13:30:00,83.17,83.26,83.14,83.16,22289.0,74.7539,74.8348,74.7269,74.7449,22289.0
2016-04-14 13:40:00,83.16,83.19,83.06,83.09,30484.0,74.7449,74.7719,74.655,74.682,30484.0
2016-04-14 13:50:00,83.09,83.16,83.09,83.14,25132.0,74.682,74.7449,74.682,74.7269,25132.0
2016-04-14 14:00:00,83.16,83.36,83.09,83.36,32226.0,74.7449,74.9247,74.682,74.9247,32226.0
2016-04-14 14:10:00,83.37,83.48,83.34,83.39,30553.0,74.9337,75.0325,74.9067,74.9517,30553.0
2016-04-14 14:20:00,83.4,83.47,83.31,83.33,25925.0,74.9606,75.0236,74.8797,74.8977,25925.0
2016-04-14 14:30:00,83.33,83.34,83.14,83.17,37772.0,74.8977,74.9067,74.7269,74.7539,37772.0
2016-04-14 14:40:00,83.14,83.18,83.1,83.1,24811.0,74.7269,74.7629,74.691,74.691,24811.0
2016-04-14 14:50:00,83.11,83.12,82.99,83.06,53476.0,74.7,74.709,74.5921,74.655,53476.0
2016-04-14 15:00:00,83.06,83.13,82.95,82.95,39412.0,74.655,74.718,74.5562,74.5562,39412.0
2016-04-14 15:10:00,82.94,83.04,82.88,82.92,49469.0,74.5472,74.6371,74.4933,74.5292,49469.0
2016-04-14 15:20:00,82.93,83.05,82.91,82.95,36149.0,74.5382,74.6461,74.5202,74.5562,36149.0
2016-04-14 15:30:00,82.96,83.07,82.94,82.96,46742.0,74.5652,74.664,74.5472,74.5652,46742.0
2016-04-14 15:40:00,82.98,82.98,82.87,82.91,91806.0,74.5831,74.5831,74.4843,74.5202,91806.0
2016-04-14 15:50:00,82.91,83.03,82.83,82.9,199372.0,74.5202,74.6281,74.4483,74.5112,199372.0
2016-04-15 09:30:00,82.66,83.19,82.66,82.71,107176.0,74.2955,74.7719,74.2955,74.3405,107176.0
2016-04-15 09:40:00,82.79,82.79,82.05,82.16,85605.0,74.4124,74.4124,73.7472,73.8461,85605.0
2016-04-15 09:50:00,82.19,82.26,81.71,81.82,94062.0,73.8731,73.936,73.4417,73.5405,94062.0
2016-04-15 10:00:00,81.83,81.95,81.76,81.79,29228.0,73.5495,73.6574,73.4866,73.5136,29228.0
2016-04-15 10:10:00,81.77,81.86,81.5,81.56,71554.0,73.4956,73.5765,73.2529,73.3068,71554.0
2016-04-15 10:20:00,81.57,81.65,81.46,81.57,59717.0,73.3158,73.3877,73.217,73.3158,59717.0
2016-04-15 10:30:00,81.54,81.84,81.54,81.67,28526.0,73.2889,73.5585,73.2889,73.4057,28526.0
2016-04-15 10:40:00,81.66,81.93,81.63,81.9,25640.0,73.3967,73.6394,73.3697,73.6124,25640.0
2016-04-15 10:50:00,81.86,81.87,81.66,81.85,31428.0,73.5765,73.5855,73.3967,73.5675,31428.0
2016-04-15 11:00:00,81.85,81.9,81.69,81.71,36391.0,73.5675,73.6124,73.4237,73.4417,36391.0
2016-04-15 11:10:00,81.69,81.93,81.63,81.93,30761.0,73.4237,73.6394,73.3697,73.6394,30761.0
2016-04-15 11:20:00,81.96,82.03,81.82,81.87,41596.0,73.6664,73.7293,73.5405,73.5855,41596.0
2016-04-15 11:30:00,81.86,81.95,81.77,81.79,58467.0,73.5765,73.6574,73.4956,73.5136,58467.0
2016-04-15 11:40:00,81.79,81.81,81.55,81.56,29675.0,73.5136,73.5315,73.2978,73.3068,29675.0
2016-04-15 11:50:00,81.55,81.66,81.55,81.57,16500.0,73.2978,73.3967,73.2978,73.3158,16500.0
2016-04-15 12:00:00,81.57,81.62,81.46,81.47,34155.0,73.3158,73.3608,73.217,73.2259,34155.0
2016-04-15 12:10:00,81.47,81.47,81.27,81.28,28068.0,73.2259,73.2259,73.0462,73.0552,28068.0
2016-04-15 12:20:00,81.29,81.41,81.21,81.21,41601.0,73.0642,73.172,72.9922,72.9922,41601.0
2016-04-15 12:30:00,81.22,81.23,81.09,81.13,28940.0,73.0012,73.0102,72.8844,72.9203,28940.0
2016-04-15 12:40:00,81.12,81.13,81.0,81.01,42667.0,72.9114,72.9203,72.8035,72.8125,42667.0
2016-04-15 12:50:00,81.01,81.01,80.86,80.86,20888.0,72.8125,72.8125,72.6777,72.6777,20888.0
2016-04-15 13:00:00,80.85,80.89,80.82,80.85,30074.0,72.6687,72.7046,72.6417,72.6687,30074.0
2016-04-15 13:10:00,80.85,81.09,80.78,81.03,47567.0,72.6687,72.8844,72.6058,72.8305,47567.0
2016-04-15 13:20:00,81.05,81.27,81.04,81.27,22177.0,72.8484,73.0462,72.8395,73.0462,22177.0
2016-04-15 13:30:00,81.27,81.43,81.27,81.43,30069.0,73.0462,73.19,73.0462,73.19,30069.0
2016-04-15 13:40:00,81.44,81.54,81.44,81.54,21838.0,73.199,73.2889,73.199,73.2889,21838.0
2016-04-15 13:50:00,81.53,81.62,81.38,81.39,28109.0,73.2799,73.3608,73.145,73.154,28109.0
2016-04-15 14:00:00,81.38,81.44,81.33,81.41,45392.0,73.145,73.199,73.1001,73.172,45392.0
2016-04-15 14:10:00,81.42,81.49,81.29,81.46,20077.0,73.181,73.2439,73.0642,73.217,20077.0
2016-04-15 14:20:00,81.44,81.48,81.38,81.43,22614.0,73.199,73.2349,73.145,73.19,22614.0
2016-04-15 14:30:00,81.42,81.44,81.29,81.32,31356.0,73.181,73.199,73.0642,73.0911,31356.0
2016-04-15 14:40:00,81.34,81.34,81.18,81.2,24269.0,73.1091,73.1091,72.9653,72.9833,24269.0
2016-04-15 14:50:00,81.19,81.25,81.13,81.22,58647.0,72.9743,73.0282,72.9203,73.0012,58647.0
2016-04-15 15:00:00,81.22,81.27,81.17,81.23,24692.0,73.0012,73.0462,72.9563,73.0102,24692.0
2016-04-15 15:10:00,81.23,81.25,81.17,81.19,45349.0,73.0102,73.0282,72.9563,72.9743,45349.0
2016-04-15 15:20:00,81.2,81.27,81.14,81.2,53943.0,72.9833,73.0462,72.9293,72.9833,53943.0
2016-04-15 15:30:00,81.2,81.35,81.2,81.21,93057.0,72.9833,73.1181,72.9833,72.9922,93057.0
2016-04-15 15:40:00,81.23,81.23,81.04,81.06,85611.0,73.0102,73.0102,72.8395,72.8574,85611.0
2016-04-15 15:50:00,81.07,81.14,81.01,81.05,175158.0,72.8664,72.9293,72.8125,72.8484,175158.0
2016-04-18 09:30:00,81.36,81.36,80.7,80.87,61881.0,73.1271,73.1271,72.5339,72.6867,61881.0
2016-04-18 09:40:00,80.84,80.9,80.27,80.53,71864.0,72.6597,72.7136,72.1474,72.3811,71864.0
2016-04-18 09:50:00,80.54,80.66,80.2,80.41,78289.0,72.39,72.4979,72.0845,72.2732,78289.0
2016-04-18 10:00:00,80.38,80.51,79.95,80.0,149296.0,72.2462,72.3631,71.8597,71.9047,149296.0
2016-04-18 10:10:00,80.0,80.05,79.71,79.9,149818.0,71.9047,71.9496,71.644,71.8148,149818.0
2016-04-18 10:20:00,79.89,80.05,79.78,79.8,126879.0,71.8058,71.9496,71.707,71.7249,126879.0
2016-04-18 10:30:00,79.8,79.9,79.69,79.76,187632.0,71.7249,71.8148,71.6261,71.689,187632.0
2016-04-18 10:40:00,79.77,79.96,79.44,79.5,102622.0,71.698,71.8687,71.4014,71.4553,102622.0
2016-04-18 10:50:00,79.46,79.75,79.43,79.43,108115.0,71.4193,71.68,71.3924,71.3924,108115.0
2016-04-18 11:00:00,79.44,79.5,79.15,79.45,118993.0,71.4014,71.4553,71.1407,71.4103,118993.0
2016-04-18 11:10:00,79.44,79.5,79.2,79.29,59099.0,71.4014,71.4553,71.1856,71.2665,59099.0
2016-04-18 11:20:00,79.31,79.41,78.77,78.79,107607.0,71.2845,71.3744,70.7992,70.8171,107607.0
2016-04-18 11:30:00,78.79,79.01,78.76,78.98,80198.0,70.8171,71.0149,70.7902,70.9879,80198.0
2016-04-18 11:40:00,78.96,79.01,78.77,78.82,75199.0,70.9699,71.0149,70.7992,70.8441,75199.0
2016-04-18 11:50:00,78.8,78.81,78.54,78.67,73463.0,70.8261,70.8351,70.5924,70.7093,73463.0
2016-04-18 12:00:00,78.69,78.94,78.68,78.7,69228.0,70.7273,70.952,70.7183,70.7362,69228.0
2016-04-18 12:10:00,78.75,79.0,78.56,78.65,65764.0,70.7812,71.0059,70.6104,70.6913,65764.0
2016-04-18 12:20:00,78.66,78.83,78.57,78.83,55149.0,70.7003,70.8531,70.6194,70.8531,55149.0
2016-04-18 12:30:00,78.83,79.01,78.69,78.85,75141.0,70.8531,71.0149,70.7273,70.8711,75141.0
2016-04-18 12:40:00,78.85,78.99,78.74,78.85,59931.0,70.8711,70.9969,70.7722,70.8711,59931.0
2016-04-18 12:50:00,78.85,79.05,78.8,78.9,69863.0,70.8711,71.0508,70.8261,70.916,69863.0
2016-04-18 13:00:00,78.9,79.01,78.87,78.94,41089.0,70.916,71.0149,70.889,70.952,41089.0
2016-04-18 13:10:00,78.93,79.0,78.84,79.0,40603.0,70.943,71.0059,70.8621,71.0059,40603.0
2016-04-18 13:20:00,79.0,79.33,78.97,79.25,56756.0,71.0059,71.3025,70.9789,71.2306,56756.0
2016-04-18 13:30:00,79.26,79.47,79.24,79.42,48448.0,71.2396,71.4283,71.2216,71.3834,48448.0
2016-04-18 13:40:00,79.43,79.49,79.33,79.37,36813.0,71.3924,71.4463,71.3025,71.3384,36813.0
2016-04-18 13:50:00,79.36,79.39,79.21,79.34,41684.0,71.3295,71.3564,71.1946,71.3115,41684.0
2016-04-18 14:00:00,79.35,79.47,79.3,79.38,35560.0,71.3205,71.4283,71.2755,71.3474,35560.0
2016-04-18 14:10:00,79.39,79.52,79.36,79.52,57205.0,71.3564,71.4733,71.3295,71.4733,57205.0
2016-04-18 14:20:00,79.5,79.58,79.44,79.49,52907.0,71.4553,71.5272,71.4014,71.4463,52907.0
2016-04-18 14:30:00,79.5,79.71,79.49,79.58,42637.0,71.4553,71.644,71.4463,71.5272,42637.0
2016-04-18 14:40:00,79.59,79.61,79.55,79.56,48089.0,71.5362,71.5542,71.5002,71.5092,48089.0
2016-04-18 14:50:00,79.56,79.6,79.46,79.48,38923.0,71.5092,71.5452,71.4193,71.4373,38923.0
2016-04-18 15:00:00,79.48,79.5,79.22,79.22,49762.0,71.4373,71.4553,71.2036,71.2036,49762.0
2016-04-18 15:10:00,79.22,79.26,79.16,79.25,65507.0,71.2036,71.2396,71.1497,71.2306,65507.0
2016-04-18 15:20:00,79.25,79.31,79.15,79.26,49376.0,71.2306,71.2845,71.1407,71.2396,49376.0
2016-04-18 15:30:00,79.26,79.46,79.2,79.42,64583.0,71.2396,71.4193,71.1856,71.3834,64583.0
2016-04-18 15:40:00,79.43,79.52,79.42,79.48,115881.0,71.3924,71.4733,71.3834,71.4373,115881.0
2016-04-18 15:50:00,79.49,79.51,79.28,79.39,258187.0,71.4463,71.4643,71.2575,71.3564,258187.0
2016-04-19 09:30:00,79.7,79.76,79.26,79.45,83544.0,71.635,71.689,71.2396,71.4103,83544.0
2016-04-19 09:40:00,79.59,79.86,79.38,79.49,54661.0,71.5362,71.7789,71.3474,71.4463,54661.0
2016-04-19 09:50:00,79.5,79.63,79.34,79.53,67076.0,71.4553,71.5721,71.3115,71.4822,67076.0
2016-04-19 10:00:00,79.56,79.93,79.43,79.71,77647.0,71.5092,71.8418,71.3924,71.644,77647.0
2016-04-19 10:10:00,79.73,80.04,79.59,79.96,95572.0,71.662,71.9406,71.5362,71.8687,95572.0
2016-04-19 10:20:00,79.97,80.17,79.75,79.85,84986.0,71.8777,72.0575,71.68,71.7699,84986.0
2016-04-19 10:30:00,79.87,80.03,79.71,79.77,45994.0,71.7878,71.9317,71.644,71.698,45994.0
2016-04-19 10:40:00,79.77,79.85,79.63,79.75,35152.0,71.698,71.7699,71.5721,71.68,35152.0
2016-04-19 10:50:00,79.76,79.91,79.72,79.8,29303.0,71.689,71.8238,71.653,71.7249,29303.0
2016-04-19 11:00:00,79.82,79.83,79.57,79.58,18862.0,71.7429,71.7519,71.5182,71.5272,18862.0
2016-04-19 11:10:00,79.58,79.66,79.4,79.43,11003.0,71.5272,71.5991,71.3654,71.3924,11003.0
2016-04-19 11:20:00,79.47,79.5,79.23,79.35,27240.0,71.4283,71.4553,71.2126,71.3205,27240.0
2016-04-19 11:30:00,79.35,79.41,79.1,79.39,18201.0,71.3205,71.3744,71.0958,71.3564,18201.0
2016-04-19 11:40:00,79.42,79.5,79.28,79.48,21408.0,71.3834,71.4553,71.2575,71.4373,21408.0
2016-04-19 11:50:00,79.46,79.5,79.15,79.15,33479.0,71.4193,71.4553,71.1407,71.1407,33479.0
2016-04-19 12:00:00,79.14,79.25,79.04,79.18,29371.0,71.1317,71.2306,71.0418,71.1677,29371.0
2016-04-19 12:10:00,79.17,79.19,79.02,79.05,27086.0,71.1587,71.1767,71.0239,71.0508,27086.0
2016-04-19 12:20:00,79.02,79.11,78.96,79.09,23630.0,71.0239,71.1048,70.9699,71.0868,23630.0
2016-04-19 12:30:00,79.1,79.16,78.93,79.0,44755.0,71.0958,71.1497,70.943,71.0059,44755.0
2016-04-19 12:40:00,78.99,79.08,78.9,78.99,17693.0,70.9969,71.0778,70.916,70.9969,17693.0
2016-04-19 12:50:00,78.97,79.02,78.83,78.9,14199.0,70.9789,71.0239,70.8531,70.916,14199.0
2016-04-19 13:00:00,78.92,79.15,78.9,79.11,15459.0,70.934,71.1407,70.916,71.1048,15459.0
2016-04-19 13:10:00,79.1,79.23,79.08,79.2,14252.0,71.0958,71.2126,71.0778,71.1856,14252.0
2016-04-19 13:20:00,79.17,79.4,79.17,79.34,13807.0,71.1587,71.3654,71.1587,71.3115,13807.0
2016-04-19 13:30:00,79.35,79.49,79.35,79.46,14203.0,71.3205,71.4463,71.3205,71.4193,14203.0
2016-04-19 13:40:00,79.46,79.5,79.38,79.48,27460.0,71.4193,71.4553,71.3474,71.4373,27460.0
2016-04-19 13:50:00,79.47,79.47,79.31,79.39,25312.0,71.4283,71.4283,71.2845,71.3564,25312.0
2016-04-19 14:00:00,79.39,79.41,79.32,79.38,29527.0,71.3564,71.3744,71.2935,71.3474,29527.0
2016-04-19 14:10:00,79.39,79.52,79.37,79.48,32736.0,71.3564,71.4733,71.3384,71.4373,32736.0
2016-04-19 14:20:00,79.48,79.58,79.43,79.44,49541.0,71.4373,71.5272,71.3924,71.4014,49541.0
2016-04-19 14:30:00,79.44,79.52,79.4,79.46,27031.0,71.4014,71.4733,71.3654,71.4193,27031.0
2016-04-19 14:40:00,79.48,79.57,79.42,79.55,16373.0,71.4373,71.5182,71.3834,71.5002,16373.0
2016-04-19 14:50:00,79.55,79.57,79.36,79.37,17810.0,71.5002,71.5182,71.3295,71.3384,17810.0
2016-04-19 15:00:00,79.36,79.45,79.3,79.33,15062.0,71.3295,71.4103,71.2755,71.3025,15062.0
2016-04-19 15:10:00,79.33,79.46,79.32,79.39,15973.0,71.3025,71.4193,71.2935,71.3564,15973.0
2016-04-19 15:20:00,79.38,79.45,79.36,79.41,24475.0,71.3474,71.4103,71.3295,71.3744,24475.0
2016-04-19 15:30:00,79.41,79.43,79.31,79.43,34412.0,71.3744,71.3924,71.2845,71.3924,34412.0
2016-04-19 15:40:00,79.42,79.42,79.18,79.26,62870.0,71.3834,71.3834,71.1677,71.2396,62870.0
2016-04-19 15:50:00,79.27,79.32,79.1,79.19,162031.0,71.2486,71.2935,71.0958,71.1767,162031.0
2016-04-20 09:30:00,79.2,79.67,79.08,79.28,60926.0,71.1856,71.6081,71.0778,71.2575,60926.0
2016-04-20 09:40:00,79.38,79.6,79.11,79.17,59844.0,71.3474,71.5452,71.1048,71.1587,59844.0
2016-04-20 09:50:00,79.22,79.34,79.1,79.15,39333.0,71.2036,71.3115,71.0958,71.1407,39333.0
2016-04-20 10:00:00,79.18,79.18,78.91,79.02,29509.0,71.1677,71.1677,70.925,71.0239,29509.0
2016-04-20 10:10:00,79.02,79.11,78.83,78.89,45381.0,71.0239,71.1048,70.8531,70.907,45381.0
2016-04-20 10:20:00,78.92,78.95,78.54,78.64,72375.0,70.934,70.9609,70.5924,70.6823,72375.0
2016-04-20 10:30:00,78.64,78.69,78.33,78.41,29714.0,70.6823,70.7273,70.4037,70.4756,29714.0
2016-04-20 10:40:00,78.39,78.44,78.24,78.36,26795.0,70.4576,70.5025,70.3228,70.4306,26795.0
2016-04-20 10:50:00,78.39,78.7,78.33,78.63,29921.0,70.4576,70.7362,70.4037,70.6733,29921.0
2016-04-20 11:00:00,78.64,78.86,78.51,78.86,26857.0,70.6823,70.88,70.5655,70.88,26857.0
2016-04-20 11:10:00,78.88,79.03,78.87,78.97,23273.0,70.898,71.0328,70.889,70.9789,23273.0
2016-04-20 11:20:00,78.98,79.17,78.97,78.97,15177.0,70.9879,71.1587,70.9789,70.9789,15177.0
2016-04-20 11:30:00,78.99,79.13,78.97,79.02,18280.0,70.9969,71.1227,70.9789,71.0239,18280.0
2016-04-20 11:40:00,78.99,79.03,78.9,78.95,19300.0,70.9969,71.0328,70.916,70.9609,19300.0
2016-04-20 11:50:00,78.97,79.16,78.9,79.09,16981.0,70.9789,71.1497,70.916,71.0868,16981.0
2016-04-20 12:00:00,79.1,79.23,79.1,79.14,15967.0,71.0958,71.2126,71.0958,71.1317,15967.0
2016-04-20 12:10:00,79.14,79.17,79.0,79.1,21958.0,71.1317,71.1587,71.0059,71.0958,21958.0
2016-04-20 12:20:00,79.09,79.17,79.06,79.1,19759.0,71.0868,71.1587,71.0598,71.0958,19759.0
2016-04-20 12:30:00,79.1,79.1,78.92,79.06,21799.0,71.0958,71.0958,70.934,71.0598,21799.0
2016-04-20 12:40:00,79.1,79.18,79.03,79.18,20342.0,71.0958,71.1677,71.0328,71.1677,20342.0
2016-04-20 12:50:00,79.19,79.26,79.11,79.26,16068.0,71.1767,71.2396,71.1048,71.2396,16068.0
2016-04-20 13:00:00,79.27,79.29,79.07,79.13,23919.0,71.2486,71.2665,71.0688,71.1227,23919.0
2016-04-20 13:10:00,79.14,79.24,79.05,79.17,15327.0,71.1317,71.2216,71.0508,71.1587,15327.0
2016-04-20 13:20:00,79.18,79.3,79.16,79.25,20611.0,71.1677,71.2755,71.1497,71.2306,20611.0
2016-04-20 13:30:00,79.22,79.36,79.22,79.28,14393.0,71.2036,71.3295,71.2036,71.2575,14393.0
2016-04-20 13:40:00,79.27,79.37,79.25,79.37,14664.0,71.2486,71.3384,71.2306,71.3384,14664.0
2016-04-20 13:50:00,79.38,79.52,79.38,79.47,21722.0,71.3474,71.4733,71.3474,71.4283,21722.0
2016-04-20 14:00:00,79.49,79.52,79.42,79.43,29871.0,71.4463,71.4733,71.3834,71.3924,29871.0
2016-04-20 14:10:00,79.43,79.54,79.42,79.51,37451.0,71.3924,71.4912,71.3834,71.4643,37451.0
2016-04-20 14:20:00,79.51,79.55,79.32,79.32,49522.0,71.4643,71.5002,71.2935,71.2935,49522.0
2016-04-20 14:30:00,79.33,79.51,79.33,79.42,45021.0,71.3025,71.4643,71.3025,71.3834,45021.0
2016-04-20 14:40:00,79.43,79.52,79.36,79.36,55130.0,71.3924,71.4733,71.3295,71.3295,55130.0
2016-04-20 14:50:00,79.37,79.42,79.32,79.36,38689.0,71.3384,71.3834,71.2935,71.3295,38689.0
2016-04-20 15:00:00,79.35,79.51,79.34,79.51,35861.0,71.3205,71.4643,71.3115,71.4643,35861.0
2016-04-20 15:10:00,79.5,79.51,79.37,79.41,44382.0,71.4553,71.4643,71.3384,71.3744,44382.0
2016-04-20 15:20:00,79.43,79.47,79.39,79.44,36192.0,71.3924,71.4283,71.3564,71.4014,36192.0
2016-04-20 15:30:00,79.45,79.46,79.26,79.26,55180.0,71.4103,71.4193,71.2396,71.2396,55180.0
2016-04-20 15:40:00,79.26,79.32,79.15,79.26,75838.0,71.2396,71.2935,71.1407,71.2396,75838.0
2016-04-20 15:50:00,79.25,79.3,79.15,79.18,180548.0,71.2306,71.2755,71.1407,71.1677,180548.0
2016-04-21 09:30:00,78.98,78.98,78.54,78.66,62989.0,70.9879,70.9879,70.5924,70.7003,62989.0
2016-04-21 09:40:00,78.62,78.64,78.0,78.0,50123.0,70.6643,70.6823,70.1071,70.1071,50123.0
2016-04-21 09:50:00,78.01,78.06,77.66,77.81,56776.0,70.1161,70.161,69.8015,69.9363,56776.0
2016-04-21 10:00:00,77.78,77.89,77.38,77.45,170580.0,69.9093,70.0082,69.5498,69.6127,170580.0
2016-04-21 10:10:00,77.44,77.61,77.29,77.42,93834.0,69.6037,69.7565,69.4689,69.5858,93834.0
2016-04-21 10:20:00,77.45,77.76,77.32,77.65,97043.0,69.6127,69.8914,69.4959,69.7925,97043.0
2016-04-21 10:30:00,77.65,77.74,77.36,77.5,104862.0,69.7925,69.8734,69.5318,69.6577,104862.0
2016-04-21 10:40:00,77.5,77.51,77.31,77.4,69382.0,69.6577,69.6667,69.4869,69.5678,69382.0
2016-04-21 10:50:00,77.41,77.43,77.16,77.22,81835.0,69.5768,69.5948,69.3521,69.406,81835.0
2016-04-21 11:00:00,77.23,77.46,77.14,77.24,138906.0,69.415,69.6217,69.3341,69.424,138906.0
2016-04-21 11:10:00,77.25,77.26,77.03,77.14,125115.0,69.433,69.442,69.2352,69.3341,125115.0
2016-04-21 11:20:00,77.15,77.27,76.93,77.01,61730.0,69.3431,69.4509,69.1453,69.2173,61730.0
2016-04-21 11:30:00,77.0,77.13,76.84,76.91,74843.0,69.2083,69.3251,69.0645,69.1274,74843.0
2016-04-21 11:40:00,76.9,77.02,76.88,76.89,31510.0,69.1184,69.2262,69.1004,69.1094,31510.0
2016-04-21 11:50:00,76.88,76.92,76.57,76.74,86720.0,69.1004,69.1364,68.8218,68.9746,86720.0
2016-04-21 12:00:00,76.74,77.03,76.72,76.96,45896.0,68.9746,69.2352,68.9566,69.1723,45896.0
2016-04-21 12:10:00,76.93,77.19,76.86,77.17,27927.0,69.1453,69.379,69.0824,69.3611,27927.0
2016-04-21 12:20:00,77.16,77.25,76.94,77.01,48653.0,69.3521,69.433,69.1543,69.2173,48653.0
2016-04-21 12:30:00,77.03,77.16,77.01,77.07,48441.0,69.2352,69.3521,69.2173,69.2712,48441.0
2016-04-21 12:40:00,77.07,77.09,76.95,77.01,36525.0,69.2712,69.2892,69.1633,69.2173,36525.0
2016-04-21 12:50:00,77.01,77.12,76.92,76.95,55074.0,69.2173,69.3161,69.1364,69.1633,55074.0
2016-04-21 13:00:00,76.95,77.14,76.95,76.99,32464.0,69.1633,69.3341,69.1633,69.1993,32464.0
2016-04-21 13:10:00,77.0,77.05,76.77,76.89,24349.0,69.2083,69.2532,69.0015,69.1094,24349.0
2016-04-21 13:20:00,76.9,77.06,76.9,76.99,21858.0,69.1184,69.2622,69.1184,69.1993,21858.0
2016-04-21 13:30:00,76.98,77.15,76.96,77.05,25734.0,69.1903,69.3431,69.1723,69.2532,25734.0
2016-04-21 13:40:00,77.04,77.04,76.86,76.87,54363.0,69.2442,69.2442,69.0824,69.0914,54363.0
2016-04-21 13:50:00,76.88,76.99,76.8,76.87,20489.0,69.1004,69.1993,69.0285,69.0914,20489.0
2016-04-21 14:00:00,76.86,77.01,76.86,76.87,43616.0,69.0824,69.2173,69.0824,69.0914,43616.0
2016-04-21 14:10:00,76.88,76.95,76.82,76.87,65017.0,69.1004,69.1633,69.0465,69.0914,65017.0
2016-04-21 14:20:00,76.87,77.04,76.81,76.85,38766.0,69.0914,69.2442,69.0375,69.0734,38766.0
2016-04-21 14:30:00,76.87,76.94,76.79,76.83,33066.0,69.0914,69.1543,69.0195,69.0555,33066.0
2016-04-21 14:40:00,76.81,76.87,76.68,76.83,30114.0,69.0375,69.0914,68.9206,69.0555,30114.0
2016-04-21 14:50:00,76.84,76.94,76.79,76.94,30897.0,69.0645,69.1543,69.0195,69.1543,30897.0
2016-04-21 15:00:00,76.94,77.02,76.93,76.93,38752.0,69.1543,69.2262,69.1453,69.1453,38752.0
2016-04-21 15:10:00,76.94,76.94,76.8,76.85,46199.0,69.1543,69.1543,69.0285,69.0734,46199.0
2016-04-21 15:20:00,76.86,76.98,76.79,76.83,58372.0,69.0824,69.1903,69.0195,69.0555,58372.0
2016-04-21 15:30:00,76.81,76.83,76.76,76.78,61933.0,69.0375,69.0555,68.9925,69.0105,61933.0
2016-04-21 15:40:00,76.78,76.9,76.77,76.78,112498.0,69.0105,69.1184,69.0015,69.0105,112498.0
2016-04-21 15:50:00,76.78,76.81,76.73,76.77,202533.0,69.0105,69.0375,68.9656,69.0015,202533.0
2016-04-22 09:30:00,76.52,76.57,76.0,76.0,140418.0,68.7768,68.8218,68.3095,68.3095,140418.0
2016-04-22 09:40:00,76.05,76.3,75.92,76.15,64879.0,68.3544,68.5791,68.2376,68.4443,64879.0
2016-04-22 09:50:00,76.16,76.17,75.69,75.84,105600.0,68.4533,68.4623,68.0308,68.1656,105600.0
2016-04-22 10:00:00,75.82,75.89,75.69,75.82,104879.0,68.1477,68.2106,68.0308,68.1477,104879.0
2016-04-22 10:10:00,75.83,75.88,75.31,75.39,70177.0,68.1567,68.2016,67.6893,67.7612,70177.0
2016-04-22 10:20:00,75.38,75.38,74.81,74.93,174957.0,67.7522,67.7522,67.2399,67.3477,174957.0
2016-04-22 10:30:00,74.89,75.17,74.41,74.51,150310.0,67.3118,67.5634,66.8803,66.9702,150310.0
2016-04-22 10:40:00,74.5,74.53,74.05,74.14,124604.0,66.9612,66.9882,66.5568,66.6377,124604.0
2016-04-22 10:50:00,74.14,74.27,73.96,74.07,114750.0,66.6377,66.7545,66.4759,66.5748,114750.0
2016-04-22 11:00:00,74.1,74.39,74.0,74.17,132856.0,66.6017,66.8624,66.5118,66.6646,132856.0
2016-04-22 11:10:00,74.16,74.21,73.96,74.0,151382.0,66.6556,66.7006,66.4759,66.5118,151382.0
2016-04-22 11:20:00,74.0,74.09,73.96,74.03,96054.0,66.5118,66.5927,66.4759,66.5388,96054.0
2016-04-22 11:30:00,74.03,74.22,73.76,73.77,114909.0,66.5388,66.7096,66.2961,66.3051,114909.0
2016-04-22 11:40:00,73.76,73.78,73.47,73.59,93068.0,66.2961,66.3141,66.0355,66.1433,93068.0
2016-04-22 11:50:00,73.57,73.57,73.38,73.51,71473.0,66.1254,66.1254,65.9546,66.0714,71473.0
2016-04-22 12:00:00,73.51,73.58,73.42,73.49,84028.0,66.0714,66.1343,65.9905,66.0534,84028.0
2016-04-22 12:10:00,73.51,73.87,73.5,73.75,101358.0,66.0714,66.395,66.0624,66.2871,101358.0
2016-04-22 12:20:00,73.74,73.75,73.53,73.61,91762.0,66.2781,66.2871,66.0894,66.1613,91762.0
2016-04-22 12:30:00,73.6,73.81,73.49,73.8,41497.0,66.1523,66.3411,66.0534,66.3321,41497.0
2016-04-22 12:40:00,73.81,74.08,73.78,74.05,62677.0,66.3411,66.5837,66.3141,66.5568,62677.0
2016-04-22 12:50:00,74.05,74.12,73.95,74.03,52616.0,66.5568,66.6197,66.4669,66.5388,52616.0
2016-04-22 13:00:00,74.03,74.22,73.99,74.17,60318.0,66.5388,66.7096,66.5029,66.6646,60318.0
2016-04-22 13:10:00,74.16,74.16,74.01,74.07,61170.0,66.6556,66.6556,66.5208,66.5748,61170.0
2016-04-22 13:20:00,74.08,74.08,73.75,73.8,130663.0,66.5837,66.5837,66.2871,66.3321,130663.0
2016-04-22 13:30:00,73.8,73.87,73.75,73.82,55207.0,66.3321,66.395,66.2871,66.3501,55207.0
2016-04-22 13:40:00,73.81,73.97,73.76,73.82,85912.0,66.3411,66.4849,66.2961,66.3501,85912.0
2016-04-22 13:50:00,73.82,74.02,73.79,73.9,74958.0,66.3501,66.5298,66.3231,66.422,74958.0
2016-04-22 14:00:00,73.92,74.14,73.76,73.82,109027.0,66.4399,66.6377,66.2961,66.3501,109027.0
2016-04-22 14:10:00,73.82,74.02,73.74,73.78,121624.0,66.3501,66.5298,66.2781,66.3141,121624.0
2016-04-22 14:20:00,73.78,74.04,73.77,73.91,69817.0,66.3141,66.5478,66.3051,66.4309,69817.0
2016-04-22 14:30:00,73.91,74.04,73.88,73.98,52595.0,66.4309,66.5478,66.404,66.4939,52595.0
2016-04-22 14:40:00,74.0,74.1,73.94,73.95,84172.0,66.5118,66.6017,66.4579,66.4669,84172.0
2016-04-22 14:50:00,73.98,74.03,73.95,73.98,102725.0,66.4939,66.5388,66.4669,66.4939,102725.0
2016-04-22 15:00:00,73.98,74.02,73.94,73.99,97052.0,66.4939,66.5298,66.4579,66.5029,97052.0
2016-04-22 15:10:00,73.99,74.02,73.73,73.74,182209.0,66.5029,66.5298,66.2692,66.2781,182209.0
2016-04-22 15:20:00,73.73,73.89,73.7,73.79,138541.0,66.2692,66.413,66.2422,66.3231,138541.0
2016-04-22 15:30:00,73.8,73.81,73.68,73.76,164295.0,66.3321,66.3411,66.2242,66.2961,164295.0
2016-04-22 15:40:00,73.75,73.87,73.7,73.86,231663.0,66.2871,66.395,66.2422,66.386,231663.0
2016-04-22 15:50:00,73.87,73.87,73.75,73.8,454654.0,66.395,66.395,66.2871,66.3321,454654.0
2016-04-25 09:30:00,74.0,74.58,73.82,74.35,115666.0,66.5118,67.0331,66.3501,66.8264,115666.0
2016-04-25 09:40:00,74.36,74.42,74.05,74.25,109189.0,66.8354,66.8893,66.5568,66.7365,109189.0
2016-04-25 09:50:00,74.25,74.36,73.97,74.02,222049.0,66.7365,66.8354,66.4849,66.5298,222049.0
2016-04-25 10:00:00,74.04,74.67,73.83,74.58,105871.0,66.5478,67.114,66.359,67.0331,105871.0
2016-04-25 10:10:00,74.58,74.89,74.5,74.81,134951.0,67.0331,67.3118,66.9612,67.2399,134951.0
2016-04-25 10:20:00,74.81,74.85,74.53,74.65,68439.0,67.2399,67.2758,66.9882,67.0961,68439.0
2016-04-25 10:30:00,74.67,74.91,74.64,74.83,54307.0,67.114,67.3298,67.0871,67.2578,54307.0
2016-04-25 10:40:00,74.82,74.94,74.81,74.91,53590.0,67.2489,67.3567,67.2399,67.3298,53590.0
2016-04-25 10:50:00,74.93,75.14,74.89,75.12,103401.0,67.3477,67.5365,67.3118,67.5185,103401.0
2016-04-25 11:00:00,75.13,75.19,74.64,74.65,64545.0,67.5275,67.5814,67.0871,67.0961,64545.0
2016-04-25 11:10:00,74.64,74.8,74.57,74.67,44595.0,67.0871,67.2309,67.0242,67.114,44595.0
2016-04-25 11:20:00,74.69,75.01,74.69,74.86,23471.0,67.132,67.4196,67.132,67.2848,23471.0
2016-04-25 11:30:00,74.85,74.85,74.61,74.72,42207.0,67.2758,67.2758,67.0601,67.159,42207.0
2016-04-25 11:40:00,74.73,74.75,74.57,74.57,23743.0,67.168,67.1859,67.0242,67.0242,23743.0
2016-04-25 11:50:00,74.56,74.73,74.54,74.65,18689.0,67.0152,67.168,66.9972,67.0961,18689.0
2016-04-25 12:00:00,74.63,74.87,74.58,74.77,40707.0,67.0781,67.2938,67.0331,67.2039,40707.0
2016-04-25 12:10:00,74.75,74.78,74.62,74.76,26583.0,67.1859,67.2129,67.0691,67.1949,26583.0
2016-04-25 12:20:00,74.76,75.0,74.72,74.94,22936.0,67.1949,67.4106,67.159,67.3567,22936.0
2016-04-25 12:30:00,74.95,74.96,74.62,74.67,105632.0,67.3657,67.3747,67.0691,67.114,105632.0
2016-04-25 12:40:00,74.7,74.97,74.68,74.93,21188.0,67.141,67.3837,67.123,67.3477,21188.0
2016-04-25 12:50:00,74.96,75.2,74.94,75.2,62159.0,67.3747,67.5904,67.3567,67.5904,62159.0
2016-04-25 13:00:00,75.2,75.35,75.19,75.32,41933.0,67.5904,67.7252,67.5814,67.6983,41933.0
2016-04-25 13:10:00,75.32,75.45,75.31,75.37,47483.0,67.6983,67.8151,67.6893,67.7432,47483.0
2016-04-25 13:20:00,75.36,75.38,75.26,75.26,26653.0,67.7342,67.7522,67.6443,67.6443,26653.0
2016-04-25 13:30:00,75.26,75.26,75.1,75.11,30992.0,67.6443,67.6443,67.5005,67.5095,30992.0
2016-04-25 13:40:00,75.12,75.25,75.1,75.23,15881.0,67.5185,67.6353,67.5005,67.6174,15881.0
2016-04-25 13:50:00,75.24,75.24,75.12,75.15,46338.0,67.6264,67.6264,67.5185,67.5455,46338.0
2016-04-25 14:00:00,75.14,75.22,74.97,75.1,56747.0,67.5365,67.6084,67.3837,67.5005,56747.0
2016-04-25 14:10:00,75.09,75.14,75.08,75.09,26546.0,67.4915,67.5365,67.4826,67.4915,26546.0
2016-04-25 14:20:00,75.08,75.16,75.04,75.12,28544.0,67.4826,67.5545,67.4466,67.5185,28544.0
2016-04-25 14:30:00,75.11,75.12,75.05,75.09,50893.0,67.5095,67.5185,67.4556,67.4915,50893.0
2016-04-25 14:40:00,75.09,75.15,75.03,75.03,35587.0,67.4915,67.5455,67.4376,67.4376,35587.0
2016-04-25 14:50:00,75.04,75.2,75.03,75.2,33714.0,67.4466,67.5904,67.4376,67.5904,33714.0
2016-04-25 15:00:00,75.2,75.21,75.05,75.07,38287.0,67.5904,67.5994,67.4556,67.4736,38287.0
2016-04-25 15:10:00,75.06,75.1,74.97,75.04,73089.0,67.4646,67.5005,67.3837,67.4466,73089.0
2016-04-25 15:20:00,75.05,75.09,75.04,75.06,45248.0,67.4556,67.4915,67.4466,67.4646,45248.0
2016-04-25 15:30:00,75.05,75.08,74.96,74.97,74922.0,67.4556,67.4826,67.3747,67.3837,74922.0
2016-04-25 15:40:00,74.97,75.06,74.94,74.98,89745.0,67.3837,67.4646,67.3567,67.3927,89745.0
2016-04-25 15:50:00,74.99,75.01,74.88,75.0,284733.0,67.4017,67.4196,67.3028,67.4106,284733.0
2016-04-26 09:30:00,75.16,75.64,74.5,75.42,58168.0,67.5545,67.9859,66.9612,67.7881,58168.0
2016-04-26 09:40:00,75.44,75.75,75.34,75.72,49350.0,67.8061,68.0848,67.7162,68.0578,49350.0
2016-04-26 09:50:00,75.69,75.97,75.55,75.97,83590.0,68.0308,68.2825,67.905,68.2825,83590.0
2016-04-26 10:00:00,75.93,76.1,75.73,75.87,118506.0,68.2465,68.3993,68.0668,68.1926,118506.0
2016-04-26 10:10:00,75.87,75.89,75.6,75.8,92169.0,68.1926,68.2106,67.9499,68.1297,92169.0
2016-04-26 10:20:00,75.77,75.82,75.46,75.64,73192.0,68.1027,68.1477,67.8241,67.9859,73192.0
2016-04-26 10:30:00,75.63,75.69,75.37,75.46,91160.0,67.9769,68.0308,67.7432,67.8241,91160.0
2016-04-26 10:40:00,75.43,75.48,75.28,75.33,65085.0,67.7971,67.8421,67.6623,67.7073,65085.0
2016-04-26 10:50:00,75.3,75.3,74.84,74.84,73144.0,67.6803,67.6803,67.2668,67.2668,73144.0
2016-04-26 11:00:00,74.86,75.03,74.75,74.98,39392.0,67.2848,67.4376,67.1859,67.3927,39392.0
2016-04-26 11:10:00,74.94,75.15,74.91,75.14,18242.0,67.3567,67.5455,67.3298,67.5365,18242.0
2016-04-26 11:20:00,75.17,75.54,75.17,75.28,36199.0,67.5634,67.896,67.5634,67.6623,36199.0
2016-04-26 11:30:00,75.28,75.28,75.03,75.09,27979.0,67.6623,67.6623,67.4376,67.4915,27979.0
2016-04-26 11:40:00,75.09,75.14,74.86,75.0,29623.0,67.4915,67.5365,67.2848,67.4106,29623.0
2016-04-26 11:50:00,75.0,75.12,74.99,75.04,22137.0,67.4106,67.5185,67.4017,67.4466,22137.0
2016-04-26 12:00:00,75.05,75.2,75.04,75.19,28526.0,67.4556,67.5904,67.4466,67.5814,28526.0
2016-04-26 12:10:00,75.18,75.25,75.14,75.23,24746.0,67.5724,67.6353,67.5365,67.6174,24746.0
2016-04-26 12:20:00,75.23,75.34,75.22,75.32,20817.0,67.6174,67.7162,67.6084,67.6983,20817.0
2016-04-26 12:30:00,75.31,75.49,75.28,75.37,27825.0,67.6893,67.8511,67.6623,67.7432,27825.0
2016-04-26 12:40:00,75.37,75.55,75.37,75.53,18730.0,67.7432,67.905,67.7432,67.887,18730.0
2016-04-26 12:50:00,75.54,75.69,75.49,75.52,38526.0,67.896,68.0308,67.8511,67.878,38526.0
2016-04-26 13:00:00,75.53,75.59,75.46,75.56,77293.0,67.887,67.9409,67.8241,67.914,77293.0
2016-04-26 13:10:00,75.55,75.78,75.55,75.77,32479.0,67.905,68.1117,67.905,68.1027,32479.0
2016-04-26 13:20:00,75.77,75.81,75.7,75.8,16716.0,68.1027,68.1387,68.0398,68.1297,16716.0
2016-04-26 13:30:00,75.79,75.88,75.76,75.8,27789.0,68.1207,68.2016,68.0937,68.1297,27789.0
2016-04-26 13:40:00,75.8,75.82,75.68,75.77,29261.0,68.1297,68.1477,68.0218,68.1027,29261.0
2016-04-26 13:50:00,75.76,75.83,75.61,75.83,65902.0,68.0937,68.1567,67.9589,68.1567,65902.0
2016-04-26 14:00:00,75.84,75.86,75.7,75.74,30023.0,68.1656,68.1836,68.0398,68.0758,30023.0
2016-04-26 14:10:00,75.75,75.99,75.72,75.96,30876.0,68.0848,68.3005,68.0578,68.2735,30876.0
2016-04-26 14:20:00,75.97,76.05,75.89,75.91,26498.0,68.2825,68.3544,68.2106,68.2286,26498.0
2016-04-26 14:30:00,75.92,76.06,75.92,76.04,32357.0,68.2376,68.3634,68.2376,68.3454,32357.0
2016-04-26 14:40:00,76.05,76.07,75.98,76.05,43300.0,68.3544,68.3724,68.2915,68.3544,43300.0
2016-04-26 14:50:00,76.04,76.09,75.99,76.03,41033.0,68.3454,68.3903,68.3005,68.3364,41033.0
2016-04-26 15:00:00,76.04,76.07,75.99,76.02,41983.0,68.3454,68.3724,68.3005,68.3274,41983.0
2016-04-26 15:10:00,75.99,76.06,75.97,76.02,45823.0,68.3005,68.3634,68.2825,68.3274,45823.0
2016-04-26 15:20:00,76.03,76.11,75.97,76.11,42402.0,68.3364,68.4083,68.2825,68.4083,42402.0
2016-04-26 15:30:00,76.1,76.41,76.08,76.38,92537.0,68.3993,68.678,68.3814,68.651,92537.0
2016-04-26 15:40:00,76.38,76.38,76.18,76.19,115489.0,68.651,68.651,68.4712,68.4802,115489.0
2016-04-26 15:50:00,76.19,76.28,76.17,76.23,153910.0,68.4802,68.5611,68.4623,68.5162,153910.0
2016-04-27 09:30:00,76.46,77.36,76.4,77.06,57688.0,68.7229,69.5318,68.669,69.2622,57688.0
2016-04-27 09:40:00,77.04,77.35,76.94,77.22,41362.0,69.2442,69.5228,69.1543,69.406,41362.0
2016-04-27 09:50:00,77.21,77.3,76.79,77.07,53087.0,69.397,69.4779,69.0195,69.2712,53087.0
2016-04-27 10:00:00,77.08,77.31,76.89,77.12,44497.0,69.2802,69.4869,69.1094,69.3161,44497.0
2016-04-27 10:10:00,77.13,77.36,77.06,77.23,60746.0,69.3251,69.5318,69.2622,69.415,60746.0
2016-04-27 10:20:00,77.22,77.42,77.16,77.32,87689.0,69.406,69.5858,69.3521,69.4959,87689.0
2016-04-27 10:30:00,77.27,77.33,77.14,77.27,58406.0,69.4509,69.5049,69.3341,69.4509,58406.0
2016-04-27 10:40:00,77.27,77.39,77.16,77.39,40417.0,69.4509,69.5588,69.3521,69.5588,40417.0
2016-04-27 10:50:00,77.39,77.46,77.27,77.31,50764.0,69.5588,69.6217,69.4509,69.4869,50764.0
2016-04-27 11:00:00,77.31,77.4,77.22,77.35,53731.0,69.4869,69.5678,69.406,69.5228,53731.0
2016-04-27 11:10:00,77.34,77.35,77.22,77.31,44096.0,69.5139,69.5228,69.406,69.4869,44096.0
2016-04-27 11:20:00,77.28,77.42,77.26,77.39,29173.0,69.4599,69.5858,69.442,69.5588,29173.0
2016-04-27 11:30:00,77.42,77.47,77.29,77.4,32312.0,69.5858,69.6307,69.4689,69.5678,32312.0
2016-04-27 11:40:00,77.4,77.57,77.37,77.4,31495.0,69.5678,69.7206,69.5408,69.5678,31495.0
2016-04-27 11:50:00,77.4,77.46,77.34,77.35,17899.0,69.5678,69.6217,69.5139,69.5228,17899.0
2016-04-27 12:00:00,77.34,77.34,77.23,77.24,31224.0,69.5139,69.5139,69.415,69.424,31224.0
2016-04-27 12:10:00,77.25,77.41,77.23,77.41,35357.0,69.433,69.5768,69.415,69.5768,35357.0
2016-04-27 12:20:00,77.4,77.48,77.39,77.45,20103.0,69.5678,69.6397,69.5588,69.6127,20103.0
2016-04-27 12:30:00,77.46,77.48,77.38,77.42,20552.0,69.6217,69.6397,69.5498,69.5858,20552.0
2016-04-27 12:40:00,77.41,77.6,77.4,77.6,31428.0,69.5768,69.7475,69.5678,69.7475,31428.0
2016-04-27 12:50:00,77.56,77.69,77.54,77.69,24833.0,69.7116,69.8284,69.6936,69.8284,24833.0
2016-04-27 13:00:00,77.68,77.69,77.53,77.56,31878.0,69.8195,69.8284,69.6846,69.7116,31878.0
2016-04-27 13:10:00,77.56,77.68,77.54,77.65,40240.0,69.7116,69.8195,69.6936,69.7925,40240.0
2016-04-27 13:20:00,77.64,77.64,77.48,77.48,29156.0,69.7835,69.7835,69.6397,69.6397,29156.0
2016-04-27 13:30:00,77.49,77.56,77.46,77.5,44855.0,69.6487,69.7116,69.6217,69.6577,44855.0
2016-04-27 13:40:00,77.51,77.76,77.5,77.71,51433.0,69.6667,69.8914,69.6577,69.8464,51433.0
2016-04-27 13:50:00,77.7,77.77,77.57,77.57,68770.0,69.8374,69.9003,69.7206,69.7206,68770.0
2016-04-27 14:00:00,77.56,77.8,77.41,77.75,78964.0,69.7116,69.9273,69.5768,69.8824,78964.0
2016-04-27 14:10:00,77.77,77.8,77.45,77.54,80874.0,69.9003,69.9273,69.6127,69.6936,80874.0
2016-04-27 14:20:00,77.54,77.57,77.38,77.4,35875.0,69.6936,69.7206,69.5498,69.5678,35875.0
2016-04-27 14:30:00,77.41,77.43,77.19,77.31,41340.0,69.5768,69.5948,69.379,69.4869,41340.0
2016-04-27 14:40:00,77.31,77.56,77.28,77.47,52395.0,69.4869,69.7116,69.4599,69.6307,52395.0
2016-04-27 14:50:00,77.46,77.79,77.45,77.79,43931.0,69.6217,69.9183,69.6127,69.9183,43931.0
2016-04-27 15:00:00,77.78,78.08,77.75,78.07,66703.0,69.9093,70.179,69.8824,70.17,66703.0
2016-04-27 15:10:00,78.07,78.11,77.98,78.06,59169.0,70.17,70.2059,70.0891,70.161,59169.0
2016-04-27 15:20:00,78.06,78.17,78.01,78.11,81405.0,70.161,70.2599,70.1161,70.2059,81405.0
2016-04-27 15:30:00,78.1,78.13,78.02,78.09,85919.0,70.197,70.2239,70.125,70.188,85919.0
2016-04-27 15:40:00,78.09,78.18,78.03,78.09,102955.0,70.188,70.2689,70.134,70.188,102955.0
2016-04-27 15:50:00,78.06,78.06,77.92,77.98,195698.0,70.161,70.161,70.0352,70.0891,195698.0
2016-04-28 09:30:00,77.24,77.43,77.0,77.13,79118.0,69.424,69.5948,69.2083,69.3251,79118.0
2016-04-28 09:40:00,77.17,77.25,76.93,77.03,68760.0,69.3611,69.433,69.1453,69.2352,68760.0
2016-04-28 09:50:00,77.0,77.02,76.69,76.69,90586.0,69.2083,69.2262,68.9296,68.9296,90586.0
2016-04-28 10:00:00,76.68,77.04,76.64,76.95,120475.0,68.9206,69.2442,68.8847,69.1633,120475.0
2016-04-28 10:10:00,76.95,77.2,76.9,76.92,137580.0,69.1633,69.388,69.1184,69.1364,137580.0
2016-04-28 10:20:00,76.94,77.68,76.94,77.68,122368.0,69.1543,69.8195,69.1543,69.8195,122368.0
2016-04-28 10:30:00,77.65,77.67,77.07,77.55,148824.0,69.7925,69.8105,69.2712,69.7026,148824.0
2016-04-28 10:40:00,77.54,77.89,77.41,77.87,80515.0,69.6936,70.0082,69.5768,69.9902,80515.0
2016-04-28 10:50:00,77.85,77.85,77.42,77.66,110870.0,69.9723,69.9723,69.5858,69.8015,110870.0
2016-04-28 11:00:00,77.66,77.68,77.37,77.38,62491.0,69.8015,69.8195,69.5408,69.5498,62491.0
2016-04-28 11:10:00,77.38,77.62,77.37,77.59,51986.0,69.5498,69.7655,69.5408,69.7386,51986.0
2016-04-28 11:20:00,77.62,77.74,77.6,77.72,72240.0,69.7655,69.8734,69.7475,69.8554,72240.0
2016-04-28 11:30:00,77.74,77.81,77.47,77.48,45334.0,69.8734,69.9363,69.6307,69.6397,45334.0
2016-04-28 11:40:00,77.48,77.55,77.32,77.53,51626.0,69.6397,69.7026,69.4959,69.6846,51626.0
2016-04-28 11:50:00,77.52,77.8,77.52,77.78,47560.0,69.6756,69.9273,69.6756,69.9093,47560.0
2016-04-28 12:00:00,77.78,77.95,77.66,77.94,66621.0,69.9093,70.0621,69.8015,70.0531,66621.0
2016-04-28 12:10:00,77.93,77.95,77.79,77.86,49815.0,70.0442,70.0621,69.9183,69.9812,49815.0
2016-04-28 12:20:00,77.84,78.02,77.84,77.94,46595.0,69.9633,70.125,69.9633,70.0531,46595.0
2016-04-28 12:30:00,77.92,77.92,77.76,77.79,70772.0,70.0352,70.0352,69.8914,69.9183,70772.0
2016-04-28 12:40:00,77.78,77.86,77.74,77.85,73575.0,69.9093,69.9812,69.8734,69.9723,73575.0
2016-04-28 12:50:00,77.86,77.94,77.78,77.8,36422.0,69.9812,70.0531,69.9093,69.9273,36422.0
2016-04-28 13:00:00,77.8,77.88,77.69,77.77,94304.0,69.9273,69.9992,69.8284,69.9003,94304.0
2016-04-28 13:10:00,77.76,77.85,77.63,77.63,43007.0,69.8914,69.9723,69.7745,69.7745,43007.0
2016-04-28 13:20:00,77.64,77.79,77.64,77.74,36351.0,69.7835,69.9183,69.7835,69.8734,36351.0
2016-04-28 13:30:00,77.74,77.74,77.25,77.29,57217.0,69.8734,69.8734,69.433,69.4689,57217.0
2016-04-28 13:40:00,77.29,77.29,77.1,77.13,63030.0,69.4689,69.4689,69.2981,69.3251,63030.0
2016-04-28 13:50:00,77.13,77.29,77.08,77.28,59407.0,69.3251,69.4689,69.2802,69.4599,59407.0
2016-04-28 14:00:00,77.29,77.49,77.25,77.46,144982.0,69.4689,69.6487,69.433,69.6217,144982.0
2016-04-28 14:10:00,77.47,77.62,77.44,77.45,108111.0,69.6307,69.7655,69.6037,69.6127,108111.0
2016-04-28 14:20:00,77.45,77.45,77.33,77.36,47233.0,69.6127,69.6127,69.5049,69.5318,47233.0
2016-04-28 14:30:00,77.36,77.46,77.35,77.42,69709.0,69.5318,69.6217,69.5228,69.5858,69709.0
2016-04-28 14:40:00,77.42,77.48,76.82,76.84,90973.0,69.5858,69.6397,69.0465,69.0645,90973.0
2016-04-28 14:50:00,76.84,76.91,76.66,76.77,113719.0,69.0645,69.1274,68.9027,69.0015,113719.0
2016-04-28 15:00:00,76.76,76.9,76.75,76.81,98769.0,68.9925,69.1184,68.9836,69.0375,98769.0
2016-04-28 15:10:00,76.8,76.85,76.68,76.76,117292.0,69.0285,69.0734,68.9206,68.9925,117292.0
2016-04-28 15:20:00,76.76,76.78,76.2,76.2,83619.0,68.9925,69.0105,68.4892,68.4892,83619.0
2016-04-28 15:30:00,76.22,76.32,76.15,76.2,134620.0,68.5072,68.5971,68.4443,68.4892,134620.0
2016-04-28 15:40:00,76.2,76.37,76.17,76.26,212296.0,68.4892,68.642,68.4623,68.5431,212296.0
2016-04-28 15:50:00,76.25,76.29,75.9,76.03,303540.0,68.5342,68.5701,68.2196,68.3364,303540.0
2016-04-29 09:30:00,78.4,79.45,77.55,78.84,533528.0,70.4666,71.4103,69.7026,70.8621,533528.0
2016-04-29 09:40:00,79.01,79.33,77.58,77.99,285615.0,71.0149,71.3025,69.7296,70.0981,285615.0
2016-04-29 09:50:00,78.02,78.39,76.5,76.78,319142.0,70.125,70.4576,68.7589,69.0105,319142.0
2016-04-29 10:00:00,76.79,76.79,76.11,76.73,377172.0,69.0195,69.0195,68.4083,68.9656,377172.0
2016-04-29 10:10:00,76.7,77.63,76.5,77.44,364814.0,68.9386,69.7745,68.7589,69.6037,364814.0
2016-04-29 10:20:00,77.47,78.48,77.45,77.5,202991.0,69.6307,70.5385,69.6127,69.6577,202991.0
2016-04-29 10:30:00,77.45,77.67,77.04,77.34,157969.0,69.6127,69.8105,69.2442,69.5139,157969.0
2016-04-29 10:40:00,77.34,77.38,75.73,76.4,265372.0,69.5139,69.5498,68.0668,68.669,265372.0
2016-04-29 10:50:00,76.32,76.32,74.01,76.05,465077.0,68.5971,68.5971,66.5208,68.3544,465077.0
2016-04-29 11:00:00,76.01,76.13,74.21,74.34,179475.0,68.3184,68.4263,66.7006,66.8174,179475.0
2016-04-29 11:10:00,74.26,75.25,74.15,75.01,98896.0,66.7455,67.6353,66.6467,67.4196,98896.0
2016-04-29 11:20:00,75.04,75.18,74.54,74.54,134138.0,67.4466,67.5724,66.9972,66.9972,134138.0
2016-04-29 11:30:00,74.56,74.63,73.86,74.05,129854.0,67.0152,67.0781,66.386,66.5568,129854.0
2016-04-29 11:40:00,74.08,75.1,74.01,75.04,103478.0,66.5837,67.5005,66.5208,67.4466,103478.0
2016-04-29 11:50:00,75.02,75.57,74.95,75.51,107747.0,67.4286,67.923,67.3657,67.869,107747.0
2016-04-29 12:00:00,75.47,75.56,75.09,75.21,49148.0,67.8331,67.914,67.4915,67.5994,49148.0
2016-04-29 12:10:00,75.23,75.7,75.14,75.65,90634.0,67.6174,68.0398,67.5365,67.9949,90634.0
2016-04-29 12:20:00,75.62,76.56,75.59,76.25,144624.0,67.9679,68.8128,67.9409,68.5342,144624.0
2016-04-29 12:30:00,76.25,76.26,75.41,75.95,126371.0,68.5342,68.5431,67.7792,68.2645,126371.0
2016-04-29 12:40:00,75.95,76.33,75.77,76.06,51433.0,68.2645,68.6061,68.1027,68.3634,51433.0
2016-04-29 12:50:00,76.0,76.12,75.13,75.49,79768.0,68.3095,68.4173,67.5275,67.8511,79768.0
2016-04-29 13:00:00,75.5,76.81,75.47,76.72,62067.0,67.8601,69.0375,67.8331,68.9566,62067.0
2016-04-29 13:10:00,76.65,76.99,76.41,76.87,58808.0,68.8937,69.1993,68.678,69.0914,58808.0
2016-04-29 13:20:00,76.89,76.97,76.47,76.77,85102.0,69.1094,69.1813,68.7319,69.0015,85102.0
2016-04-29 13:30:00,76.82,77.64,76.72,77.42,121443.0,69.0465,69.7835,68.9566,69.5858,121443.0
2016-04-29 13:40:00,77.38,77.38,76.59,76.93,65549.0,69.5498,69.5498,68.8398,69.1453,65549.0
2016-04-29 13:50:00,76.87,77.2,76.82,77.2,40698.0,69.0914,69.388,69.0465,69.388,40698.0
2016-04-29 14:00:00,77.2,77.32,76.92,76.97,52710.0,69.388,69.4959,69.1364,69.1813,52710.0
2016-04-29 14:10:00,76.98,77.12,76.87,76.99,39463.0,69.1903,69.3161,69.0914,69.1993,39463.0
2016-04-29 14:20:00,76.95,77.14,76.86,76.98,32405.0,69.1633,69.3341,69.0824,69.1903,32405.0
2016-04-29 14:30:00,76.95,77.01,76.62,76.79,34318.0,69.1633,69.2173,68.8667,69.0195,34318.0
2016-04-29 14:40:00,76.81,77.12,76.75,76.77,48625.0,69.0375,69.3161,68.9836,69.0015,48625.0
2016-04-29 14:50:00,76.78,76.83,76.53,76.64,34631.0,69.0105,69.0555,68.7858,68.8847,34631.0
2016-04-29 15:00:00,76.68,77.0,76.61,76.87,46017.0,68.9206,69.2083,68.8577,69.0914,46017.0
2016-04-29 15:10:00,76.91,77.24,76.87,77.24,51933.0,69.1274,69.424,69.0914,69.424,51933.0
2016-04-29 15:20:00,77.17,77.2,76.94,76.98,53384.0,69.3611,69.388,69.1543,69.1903,53384.0
2016-04-29 15:30:00,77.0,77.44,76.91,77.21,120965.0,69.2083,69.6037,69.1274,69.397,120965.0
2016-04-29 15:40:00,77.23,77.55,77.14,77.49,197294.0,69.415,69.7026,69.3341,69.6487,197294.0
2016-04-29 15:50:00,77.5,77.53,77.27,77.4,281373.0,69.6577,69.6846,69.4509,69.5678,281373.0
2016-05-02 09:30:00,78.13,78.67,77.67,78.48,58859.0,70.2239,70.7093,69.8105,70.5385,58859.0
2016-05-02 09:40:00,78.48,78.54,78.0,78.04,46498.0,70.5385,70.5924,70.1071,70.143,46498.0
2016-05-02 09:50:00,78.04,78.09,77.48,77.9,28428.0,70.143,70.188,69.6397,70.0172,28428.0
2016-05-02 10:00:00,77.88,78.04,77.77,77.92,53356.0,69.9992,70.143,69.9003,70.0352,53356.0
2016-05-02 10:10:00,77.92,78.04,77.83,77.92,41131.0,70.0352,70.143,69.9543,70.0352,41131.0
2016-05-02 10:20:00,77.88,78.02,77.77,77.85,19681.0,69.9992,70.125,69.9003,69.9723,19681.0
2016-05-02 10:30:00,77.86,77.91,77.59,77.65,104800.0,69.9812,70.0262,69.7386,69.7925,104800.0
2016-05-02 10:40:00,77.64,77.87,77.59,77.87,51758.0,69.7835,69.9902,69.7386,69.9902,51758.0
2016-05-02 10:50:00,77.87,77.97,77.69,77.79,81596.0,69.9902,70.0801,69.8284,69.9183,81596.0
2016-05-02 11:00:00,77.8,77.8,77.68,77.79,51302.0,69.9273,69.9273,69.8195,69.9183,51302.0
2016-05-02 11:10:00,77.8,78.2,77.79,78.18,52878.0,69.9273,70.2868,69.9183,70.2689,52878.0
2016-05-02 11:20:00,78.18,78.39,78.17,78.39,47651.0,70.2689,70.4576,70.2599,70.4576,47651.0
2016-05-02 11:30:00,78.35,78.55,78.28,78.52,50269.0,70.4217,70.6014,70.3587,70.5745,50269.0
2016-05-02 11:40:00,78.53,78.71,78.53,78.71,84378.0,70.5834,70.7452,70.5834,70.7452,84378.0
2016-05-02 11:50:00,78.71,78.93,78.67,78.67,70919.0,70.7452,70.943,70.7093,70.7093,70919.0
2016-05-02 12:00:00,78.66,78.72,78.54,78.66,24985.0,70.7003,70.7542,70.5924,70.7003,24985.0
2016-05-02 12:10:00,78.66,78.87,78.66,78.83,22643.0,70.7003,70.889,70.7003,70.8531,22643.0
2016-05-02 12:20:00,78.85,78.86,78.78,78.82,22013.0,70.8711,70.88,70.8081,70.8441,22013.0
2016-05-02 12:30:00,78.83,78.97,78.78,78.81,62653.0,70.8531,70.9789,70.8081,70.8351,62653.0
2016-05-02 12:40:00,78.81,78.81,78.69,78.73,25961.0,70.8351,70.8351,70.7273,70.7632,25961.0
2016-05-02 12:50:00,78.73,78.73,78.45,78.52,39749.0,70.7632,70.7632,70.5115,70.5745,39749.0
2016-05-02 13:00:00,78.51,78.69,78.46,78.52,40540.0,70.5655,70.7273,70.5205,70.5745,40540.0
2016-05-02 13:10:00,78.52,78.75,78.51,78.56,47197.0,70.5745,70.7812,70.5655,70.6104,47197.0
2016-05-02 13:20:00,78.59,78.63,78.34,78.46,24993.0,70.6374,70.6733,70.4127,70.5205,24993.0
2016-05-02 13:30:00,78.46,78.57,78.44,78.51,24943.0,70.5205,70.6194,70.5025,70.5655,24943.0
2016-05-02 13:40:00,78.49,78.56,78.36,78.42,29012.0,70.5475,70.6104,70.4306,70.4846,29012.0
2016-05-02 13:50:00,78.42,78.43,78.16,78.23,31008.0,70.4846,70.4936,70.2509,70.3138,31008.0
2016-05-02 14:00:00,78.23,78.38,78.22,78.37,32032.0,70.3138,70.4486,70.3048,70.4396,32032.0
2016-05-02 14:10:00,78.36,78.36,78.08,78.11,46818.0,70.4306,70.4306,70.179,70.2059,46818.0
2016-05-02 14:20:00,78.12,78.37,78.11,78.27,29617.0,70.2149,70.4396,70.2059,70.3498,29617.0
2016-05-02 14:30:00,78.28,78.44,78.28,78.32,31134.0,70.3587,70.5025,70.3587,70.3947,31134.0
2016-05-02 14:40:00,78.32,78.56,78.3,78.48,46481.0,70.3947,70.6104,70.3767,70.5385,46481.0
2016-05-02 14:50:00,78.48,78.49,78.27,78.34,50184.0,70.5385,70.5475,70.3498,70.4127,50184.0
2016-05-02 15:00:00,78.33,78.69,78.32,78.67,41897.0,70.4037,70.7273,70.3947,70.7093,41897.0
2016-05-02 15:10:00,78.67,78.86,78.6,78.78,78912.0,70.7093,70.88,70.6464,70.8081,78912.0
2016-05-02 15:20:00,78.77,78.82,78.58,78.6,52578.0,70.7992,70.8441,70.6284,70.6464,52578.0
2016-05-02 15:30:00,78.6,78.76,78.57,78.75,86286.0,70.6464,70.7902,70.6194,70.7812,86286.0
2016-05-02 15:40:00,78.75,78.92,78.64,78.69,125414.0,70.7812,70.934,70.6823,70.7273,125414.0
2016-05-02 15:50:00,78.68,78.73,78.55,78.72,184784.0,70.7183,70.7632,70.6014,70.7542,184784.0
2016-05-03 09:30:00,77.58,78.42,77.21,77.25,144595.0,69.7296,70.4846,69.397,69.433,144595.0
2016-05-03 09:40:00,77.25,77.66,77.1,77.17,86250.0,69.433,69.8015,69.2981,69.3611,86250.0
2016-05-03 09:50:00,77.16,77.73,77.07,77.73,97174.0,69.3521,69.8644,69.2712,69.8644,97174.0
2016-05-03 10:00:00,77.74,77.76,77.23,77.48,91266.0,69.8734,69.8914,69.415,69.6397,91266.0
2016-05-03 10:10:00,77.48,77.79,77.48,77.6,75939.0,69.6397,69.9183,69.6397,69.7475,75939.0
2016-05-03 10:20:00,77.59,78.09,77.51,78.0,48665.0,69.7386,70.188,69.6667,70.1071,48665.0
2016-05-03 10:30:00,77.99,77.99,77.67,77.69,45857.0,70.0981,70.0981,69.8105,69.8284,45857.0
2016-05-03 10:40:00,77.68,77.87,77.55,77.58,55357.0,69.8195,69.9902,69.7026,69.7296,55357.0
2016-05-03 10:50:00,77.55,77.63,77.28,77.57,73843.0,69.7026,69.7745,69.4599,69.7206,73843.0
2016-05-03 11:00:00,77.57,77.78,77.49,77.54,44360.0,69.7206,69.9093,69.6487,69.6936,44360.0
2016-05-03 11:10:00,77.51,77.57,77.36,77.44,31558.0,69.6667,69.7206,69.5318,69.6037,31558.0
2016-05-03 11:20:00,77.43,77.43,77.16,77.2,37858.0,69.5948,69.5948,69.3521,69.388,37858.0
2016-05-03 11:30:00,77.22,77.37,77.12,77.15,68835.0,69.406,69.5408,69.3161,69.3431,68835.0
2016-05-03 11:40:00,77.15,77.31,77.15,77.27,22372.0,69.3431,69.4869,69.3431,69.4509,22372.0
2016-05-03 11:50:00,77.3,77.49,77.28,77.4,26741.0,69.4779,69.6487,69.4599,69.5678,26741.0
2016-05-03 12:00:00,77.41,77.52,77.29,77.51,30407.0,69.5768,69.6756,69.4689,69.6667,30407.0
2016-05-03 12:10:00,77.49,77.49,77.29,77.37,37466.0,69.6487,69.6487,69.4689,69.5408,37466.0
2016-05-03 12:20:00,77.36,77.36,77.25,77.32,17480.0,69.5318,69.5318,69.433,69.4959,17480.0
2016-05-03 12:30:00,77.32,77.46,77.28,77.46,29189.0,69.4959,69.6217,69.4599,69.6217,29189.0
2016-05-03 12:40:00,77.46,77.52,77.38,77.49,48130.0,69.6217,69.6756,69.5498,69.6487,48130.0
2016-05-03 12:50:00,77.5,77.83,77.49,77.76,49783.0,69.6577,69.9543,69.6487,69.8914,49783.0
2016-05-03 13:00:00,77.74,77.79,77.7,77.73,38915.0,69.8734,69.9183,69.8374,69.8644,38915.0
2016-05-03 13:10:00,77.73,77.84,77.71,77.84,22801.0,69.8644,69.9633,69.8464,69.9633,22801.0
2016-05-03 13:20:00,77.85,77.92,77.8,77.9,22746.0,69.9723,70.0352,69.9273,70.0172,22746.0
2016-05-03 13:30:00,77.9,77.91,77.75,77.9,19340.0,70.0172,70.0262,69.8824,70.0172,19340.0
2016-05-03 13:40:00,77.92,78.0,77.85,77.98,17925.0,70.0352,70.1071,69.9723,70.0891,17925.0
2016-05-03 13:50:00,77.98,77.99,77.78,77.8,52294.0,70.0891,70.0981,69.9093,69.9273,52294.0
2016-05-03 14:00:00,77.81,77.89,77.6,77.67,25059.0,69.9363,70.0082,69.7475,69.8105,25059.0
2016-05-03 14:10:00,77.66,77.7,77.33,77.39,41560.0,69.8015,69.8374,69.5049,69.5588,41560.0
2016-05-03 14:20:00,77.39,77.45,77.25,77.45,23516.0,69.5588,69.6127,69.433,69.6127,23516.0
2016-05-03 14:30:00,77.49,77.61,77.42,77.57,16897.0,69.6487,69.7565,69.5858,69.7206,16897.0
2016-05-03 14:40:00,77.54,77.6,77.42,77.47,28173.0,69.6936,69.7475,69.5858,69.6307,28173.0
2016-05-03 14:50:00,77.48,77.56,77.41,77.46,17550.0,69.6397,69.7116,69.5768,69.6217,17550.0
2016-05-03 15:00:00,77.48,77.57,77.36,77.57,24918.0,69.6397,69.7206,69.5318,69.7206,24918.0
2016-05-03 15:10:00,77.6,77.62,77.25,77.32,30176.0,69.7475,69.7655,69.433,69.4959,30176.0
2016-05-03 15:20:00,77.32,77.4,77.25,77.31,18845.0,69.4959,69.5678,69.433,69.4869,18845.0
2016-05-03 15:30:00,77.29,77.3,77.04,77.04,97378.0,69.4689,69.4779,69.2442,69.2442,97378.0
2016-05-03 15:40:00,77.05,77.26,76.98,77.2,118631.0,69.2532,69.442,69.1903,69.388,118631.0
2016-05-03 15:50:00,77.21,77.34,77.2,77.3,121862.0,69.397,69.5139,69.388,69.4779,121862.0
2016-05-04 09:30:00,76.8,76.8,76.28,76.32,90708.0,69.0285,69.0285,68.5611,68.5971,90708.0
2016-05-04 09:40:00,76.32,76.49,76.25,76.48,86579.0,68.5971,68.7499,68.5342,68.7409,86579.0
2016-05-04 09:50:00,76.45,76.48,76.3,76.37,40110.0,68.7139,68.7409,68.5791,68.642,40110.0
2016-05-04 10:00:00,76.39,76.48,76.09,76.16,126131.0,68.66,68.7409,68.3903,68.4533,126131.0
2016-05-04 10:10:00,76.19,76.49,76.17,76.45,34628.0,68.4802,68.7499,68.4623,68.7139,34628.0
2016-05-04 10:20:00,76.45,76.47,76.31,76.33,62473.0,68.7139,68.7319,68.5881,68.6061,62473.0
2016-05-04 10:30:00,76.27,76.55,76.2,76.22,92783.0,68.5521,68.8038,68.4892,68.5072,92783.0
2016-05-04 10:40:00,76.21,76.25,75.9,76.18,59421.0,68.4982,68.5342,68.2196,68.4712,59421.0
2016-05-04 10:50:00,76.18,76.3,76.08,76.15,73478.0,68.4712,68.5791,68.3814,68.4443,73478.0
2016-05-04 11:00:00,76.15,76.32,76.11,76.11,55154.0,68.4443,68.5971,68.4083,68.4083,55154.0
2016-05-04 11:10:00,76.08,76.08,75.81,75.86,65865.0,68.3814,68.3814,68.1387,68.1836,65865.0
2016-05-04 11:20:00,75.85,76.0,75.85,75.89,38130.0,68.1746,68.3095,68.1746,68.2106,38130.0
2016-05-04 11:30:00,75.89,75.98,75.81,75.94,63619.0,68.2106,68.2915,68.1387,68.2555,63619.0
2016-05-04 11:40:00,75.95,76.05,75.88,75.94,38240.0,68.2645,68.3544,68.2016,68.2555,38240.0
2016-05-04 11:50:00,75.94,75.94,75.74,75.76,52304.0,68.2555,68.2555,68.0758,68.0937,52304.0
2016-05-04 12:00:00,75.76,75.8,75.73,75.78,55430.0,68.0937,68.1297,68.0668,68.1117,55430.0
2016-05-04 12:10:00,75.79,75.99,75.79,75.84,32035.0,68.1207,68.3005,68.1207,68.1656,32035.0
2016-05-04 12:20:00,75.83,75.84,75.77,75.78,29860.0,68.1567,68.1656,68.1027,68.1117,29860.0
2016-05-04 12:30:00,75.79,75.87,75.73,75.77,34667.0,68.1207,68.1926,68.0668,68.1027,34667.0
2016-05-04 12:40:00,75.76,75.82,75.72,75.76,70731.0,68.0937,68.1477,68.0578,68.0937,70731.0
2016-05-04 12:50:00,75.75,75.79,75.73,75.74,35135.0,68.0848,68.1207,68.0668,68.0758,35135.0
2016-05-04 13:00:00,75.73,75.74,75.6,75.64,34548.0,68.0668,68.0758,67.9499,67.9859,34548.0
2016-05-04 13:10:00,75.64,75.83,75.59,75.8,26470.0,67.9859,68.1567,67.9409,68.1297,26470.0
2016-05-04 13:20:00,75.8,75.82,75.65,75.69,20787.0,68.1297,68.1477,67.9949,68.0308,20787.0
2016-05-04 13:30:00,75.69,75.78,75.68,75.71,31470.0,68.0308,68.1117,68.0218,68.0488,31470.0
2016-05-04 13:40:00,75.71,75.71,75.58,75.58,40978.0,68.0488,68.0488,67.932,67.932,40978.0
2016-05-04 13:50:00,75.59,75.79,75.58,75.75,42863.0,67.9409,68.1207,67.932,68.0848,42863.0
2016-05-04 14:00:00,75.74,75.74,75.6,75.64,62018.0,68.0758,68.0758,67.9499,67.9859,62018.0
2016-05-04 14:10:00,75.63,75.68,75.6,75.68,42856.0,67.9769,68.0218,67.9499,68.0218,42856.0
2016-05-04 14:20:00,75.7,75.94,75.64,75.75,72488.0,68.0398,68.2555,67.9859,68.0848,72488.0
2016-05-04 14:30:00,75.76,75.87,75.74,75.83,34138.0,68.0937,68.1926,68.0758,68.1567,34138.0
2016-05-04 14:40:00,75.83,75.87,75.78,75.84,32717.0,68.1567,68.1926,68.1117,68.1656,32717.0
2016-05-04 14:50:00,75.84,75.92,75.77,75.77,29711.0,68.1656,68.2376,68.1027,68.1027,29711.0
2016-05-04 15:00:00,75.76,75.83,75.69,75.69,42724.0,68.0937,68.1567,68.0308,68.0308,42724.0
2016-05-04 15:10:00,75.7,75.88,75.64,75.85,50692.0,68.0398,68.2016,67.9859,68.1746,50692.0
2016-05-04 15:20:00,75.85,75.95,75.84,75.89,52323.0,68.1746,68.2645,68.1656,68.2106,52323.0
2016-05-04 15:30:00,75.89,75.91,75.77,75.82,70128.0,68.2106,68.2286,68.1027,68.1477,70128.0
2016-05-04 15:40:00,75.82,75.99,75.78,75.91,146410.0,68.1477,68.3005,68.1117,68.2286,146410.0
2016-05-04 15:50:00,75.9,75.94,75.83,75.92,263678.0,68.2196,68.2555,68.1567,68.2376,263678.0
2016-05-05 09:30:00,76.0,76.48,75.9,76.43,72133.0,68.3095,68.7409,68.2196,68.6959,72133.0
2016-05-05 09:40:00,76.41,76.52,75.97,76.52,67853.0,68.678,68.7768,68.2825,68.7768,67853.0
2016-05-05 09:50:00,76.52,76.53,76.23,76.3,24041.0,68.7768,68.7858,68.5162,68.5791,24041.0
2016-05-05 10:00:00,76.32,76.36,76.19,76.27,12080.0,68.5971,68.633,68.4802,68.5521,12080.0
2016-05-05 10:10:00,76.29,76.44,76.04,76.04,21166.0,68.5701,68.7049,68.3454,68.3454,21166.0
2016-05-05 10:20:00,76.0,76.0,75.75,75.85,28445.0,68.3095,68.3095,68.0848,68.1746,28445.0
2016-05-05 10:30:00,75.85,75.91,75.77,75.84,16721.0,68.1746,68.2286,68.1027,68.1656,16721.0
2016-05-05 10:40:00,75.85,76.06,75.78,75.92,20477.0,68.1746,68.3634,68.1117,68.2376,20477.0
2016-05-05 10:50:00,75.91,75.91,75.75,75.77,16036.0,68.2286,68.2286,68.0848,68.1027,16036.0
2016-05-05 11:00:00,75.78,75.99,75.78,75.9,29350.0,68.1117,68.3005,68.1117,68.2196,29350.0
2016-05-05 11:10:00,75.89,76.05,75.87,76.01,26266.0,68.2106,68.3544,68.1926,68.3184,26266.0
2016-05-05 11:20:00,76.0,76.0,75.73,75.75,39868.0,68.3095,68.3095,68.0668,68.0848,39868.0
2016-05-05 11:30:00,75.77,76.0,75.75,75.96,11238.0,68.1027,68.3095,68.0848,68.2735,11238.0
2016-05-05 11:40:00,76.0,76.19,75.96,76.11,15055.0,68.3095,68.4802,68.2735,68.4083,15055.0
2016-05-05 11:50:00,76.12,76.12,75.91,76.03,10120.0,68.4173,68.4173,68.2286,68.3364,10120.0
2016-05-05 12:00:00,76.04,76.13,75.95,76.03,9443.0,68.3454,68.4263,68.2645,68.3364,9443.0
2016-05-05 12:10:00,76.04,76.16,75.97,76.16,15776.0,68.3454,68.4533,68.2825,68.4533,15776.0
2016-05-05 12:20:00,76.17,76.17,75.99,76.12,13189.0,68.4623,68.4623,68.3005,68.4173,13189.0
2016-05-05 12:30:00,76.08,76.08,76.0,76.04,13910.0,68.3814,68.3814,68.3095,68.3454,13910.0
2016-05-05 12:40:00,76.09,76.09,76.01,76.03,7315.0,68.3903,68.3903,68.3184,68.3364,7315.0
2016-05-05 12:50:00,76.04,76.11,76.04,76.05,8885.0,68.3454,68.4083,68.3454,68.3544,8885.0
2016-05-05 13:00:00,76.07,76.08,75.86,75.88,20248.0,68.3724,68.3814,68.1836,68.2016,20248.0
2016-05-05 13:10:00,75.85,75.95,75.67,75.69,17860.0,68.1746,68.2645,68.0128,68.0308,17860.0
2016-05-05 13:20:00,75.66,75.76,75.53,75.72,26376.0,68.0039,68.0937,67.887,68.0578,26376.0
2016-05-05 13:30:00,75.71,75.85,75.63,75.73,30149.0,68.0488,68.1746,67.9769,68.0668,30149.0
2016-05-05 13:40:00,75.72,75.76,75.64,75.68,24651.0,68.0578,68.0937,67.9859,68.0218,24651.0
2016-05-05 13:50:00,75.69,75.82,75.66,75.77,12951.0,68.0308,68.1477,68.0039,68.1027,12951.0
2016-05-05 14:00:00,75.78,75.91,75.72,75.91,21352.0,68.1117,68.2286,68.0578,68.2286,21352.0
2016-05-05 14:10:00,75.91,75.96,75.77,75.77,13241.0,68.2286,68.2735,68.1027,68.1027,13241.0
2016-05-05 14:20:00,75.77,75.83,75.64,75.64,13252.0,68.1027,68.1567,67.9859,67.9859,13252.0
2016-05-05 14:30:00,75.63,75.68,75.55,75.65,32717.0,67.9769,68.0218,67.905,67.9949,32717.0
2016-05-05 14:40:00,75.65,75.91,75.63,75.89,32314.0,67.9949,68.2286,67.9769,68.2106,32314.0
2016-05-05 14:50:00,75.9,75.92,75.82,75.82,24459.0,68.2196,68.2376,68.1477,68.1477,24459.0
2016-05-05 15:00:00,75.81,75.81,75.57,75.57,25565.0,68.1387,68.1387,67.923,67.923,25565.0
2016-05-05 15:10:00,75.57,75.63,75.5,75.55,29535.0,67.923,67.9769,67.8601,67.905,29535.0
2016-05-05 15:20:00,75.54,75.7,75.51,75.59,44571.0,67.896,68.0398,67.869,67.9409,44571.0
2016-05-05 15:30:00,75.6,75.61,75.42,75.44,54552.0,67.9499,67.9589,67.7881,67.8061,54552.0
2016-05-05 15:40:00,75.44,75.6,75.36,75.58,135997.0,67.8061,67.9499,67.7342,67.932,135997.0
2016-05-05 15:50:00,75.57,75.64,75.53,75.61,172914.0,67.923,67.9859,67.887,67.9589,172914.0
2016-05-06 09:30:00,75.44,75.51,74.97,75.37,65107.0,67.8061,67.869,67.3837,67.7432,65107.0
2016-05-06 09:40:00,75.32,75.94,75.23,75.39,49347.0,67.6983,68.2555,67.6174,67.7612,49347.0
2016-05-06 09:50:00,75.39,75.42,74.93,74.96,45495.0,67.7612,67.7881,67.3477,67.3747,45495.0
2016-05-06 10:00:00,74.91,74.91,74.51,74.63,64689.0,67.3298,67.3298,66.9702,67.0781,64689.0
2016-05-06 10:10:00,74.63,74.64,74.31,74.39,59732.0,67.0781,67.0871,66.7905,66.8624,59732.0
2016-05-06 10:20:00,74.38,74.41,74.17,74.19,98997.0,66.8534,66.8803,66.6646,66.6826,98997.0
2016-05-06 10:30:00,74.21,74.33,73.95,74.09,75928.0,66.7006,66.8084,66.4669,66.5927,75928.0
2016-05-06 10:40:00,74.09,74.15,73.94,74.06,49761.0,66.5927,66.6467,66.4579,66.5658,49761.0
2016-05-06 10:50:00,74.05,74.09,73.85,73.9,49754.0,66.5568,66.5927,66.377,66.422,49754.0
2016-05-06 11:00:00,73.92,74.06,73.89,73.91,58207.0,66.4399,66.5658,66.413,66.4309,58207.0
2016-05-06 11:10:00,73.91,74.16,73.9,74.11,55488.0,66.4309,66.6556,66.422,66.6107,55488.0
2016-05-06 11:20:00,74.15,74.32,74.1,74.16,38773.0,66.6467,66.7995,66.6017,66.6556,38773.0
2016-05-06 11:30:00,74.15,74.15,73.95,74.04,49433.0,66.6467,66.6467,66.4669,66.5478,49433.0
2016-05-06 11:40:00,74.04,74.04,73.57,73.57,63689.0,66.5478,66.5478,66.1254,66.1254,63689.0
2016-05-06 11:50:00,73.59,73.72,73.52,73.71,56910.0,66.1433,66.2602,66.0804,66.2512,56910.0
2016-05-06 12:00:00,73.73,73.89,73.69,73.83,33796.0,66.2692,66.413,66.2332,66.359,33796.0
2016-05-06 12:10:00,73.84,74.11,73.79,74.06,32146.0,66.368,66.6107,66.3231,66.5658,32146.0
2016-05-06 12:20:00,74.07,74.09,73.7,73.85,94245.0,66.5748,66.5927,66.2422,66.377,94245.0
2016-05-06 12:30:00,73.86,73.9,73.77,73.86,24833.0,66.386,66.422,66.3051,66.386,24833.0
2016-05-06 12:40:00,73.86,74.02,73.84,73.93,23471.0,66.386,66.5298,66.368,66.4489,23471.0
2016-05-06 12:50:00,73.92,74.05,73.92,73.95,33036.0,66.4399,66.5568,66.4399,66.4669,33036.0
2016-05-06 13:00:00,73.95,74.11,73.94,74.09,48562.0,66.4669,66.6107,66.4579,66.5927,48562.0
2016-05-06 13:10:00,74.1,74.13,73.91,74.04,39867.0,66.6017,66.6287,66.4309,66.5478,39867.0
2016-05-06 13:20:00,74.03,74.31,74.03,74.25,35397.0,66.5388,66.7905,66.5388,66.7365,35397.0
2016-05-06 13:30:00,74.28,74.53,74.28,74.5,63303.0,66.7635,66.9882,66.7635,66.9612,63303.0
2016-05-06 13:40:00,74.48,74.48,74.36,74.36,41982.0,66.9433,66.9433,66.8354,66.8354,41982.0
2016-05-06 13:50:00,74.37,74.41,74.19,74.38,34619.0,66.8444,66.8803,66.6826,66.8534,34619.0
2016-05-06 14:00:00,74.4,74.68,74.3,74.59,64228.0,66.8714,67.123,66.7815,67.0421,64228.0
2016-05-06 14:10:00,74.58,74.65,74.45,74.48,53099.0,67.0331,67.0961,66.9163,66.9433,53099.0
2016-05-06 14:20:00,74.49,74.5,74.39,74.41,44332.0,66.9523,66.9612,66.8624,66.8803,44332.0
2016-05-06 14:30:00,74.41,74.48,74.28,74.48,39213.0,66.8803,66.9433,66.7635,66.9433,39213.0
2016-05-06 14:40:00,74.51,74.61,74.48,74.57,47868.0,66.9702,67.0601,66.9433,67.0242,47868.0
2016-05-06 14:50:00,74.59,74.83,74.57,74.8,64156.0,67.0421,67.2578,67.0242,67.2309,64156.0
2016-05-06 15:00:00,74.78,74.87,74.74,74.79,43732.0,67.2129,67.2938,67.177,67.2219,43732.0
2016-05-06 15:10:00,74.76,74.88,74.74,74.83,42496.0,67.1949,67.3028,67.177,67.2578,42496.0
2016-05-06 15:20:00,74.82,74.86,74.68,74.69,41512.0,67.2489,67.2848,67.123,67.132,41512.0
2016-05-06 15:30:00,74.68,74.74,74.61,74.74,57825.0,67.123,67.177,67.0601,67.177,57825.0
2016-05-06 15:40:00,74.74,74.75,74.61,74.69,84538.0,67.177,67.1859,67.0601,67.132,84538.0
2016-05-06 15:50:00,74.69,74.82,74.68,74.82,157518.0,67.132,67.2489,67.123,67.2489,157518.0
2016-05-09 09:30:00,75.2,75.5,74.76,75.13,36945.0,67.5904,67.8601,67.1949,67.5275,36945.0
2016-05-09 09:40:00,75.07,75.59,75.02,75.39,63484.0,67.4736,67.9409,67.4286,67.7612,63484.0
2016-05-09 09:50:00,75.41,75.42,74.72,74.98,49035.0,67.7792,67.7881,67.159,67.3927,49035.0
2016-05-09 10:00:00,75.01,75.08,74.82,74.87,55076.0,67.4196,67.4826,67.2489,67.2938,55076.0
2016-05-09 10:10:00,74.87,75.44,74.85,75.32,30598.0,67.2938,67.8061,67.2758,67.6983,30598.0
2016-05-09 10:20:00,75.34,75.43,75.01,75.01,81526.0,67.7162,67.7971,67.4196,67.4196,81526.0
2016-05-09 10:30:00,75.0,75.19,74.95,75.05,34095.0,67.4106,67.5814,67.3657,67.4556,34095.0
2016-05-09 10:40:00,75.03,75.37,75.03,75.3,19573.0,67.4376,67.7432,67.4376,67.6803,19573.0
2016-05-09 10:50:00,75.3,75.7,75.3,75.5,30759.0,67.6803,68.0398,67.6803,67.8601,30759.0
2016-05-09 11:00:00,75.54,75.6,75.41,75.5,43619.0,67.896,67.9499,67.7792,67.8601,43619.0
2016-05-09 11:10:00,75.48,75.48,75.17,75.2,26828.0,67.8421,67.8421,67.5634,67.5904,26828.0
2016-05-09 11:20:00,75.23,75.47,75.2,75.43,23673.0,67.6174,67.8331,67.5904,67.7971,23673.0
2016-05-09 11:30:00,75.42,75.43,75.07,75.2,36285.0,67.7881,67.7971,67.4736,67.5904,36285.0
2016-05-09 11:40:00,75.2,75.46,75.18,75.44,36125.0,67.5904,67.8241,67.5724,67.8061,36125.0
2016-05-09 11:50:00,75.47,75.49,75.39,75.42,13324.0,67.8331,67.8511,67.7612,67.7881,13324.0
2016-05-09 12:00:00,75.37,75.42,75.23,75.29,22102.0,67.7432,67.7881,67.6174,67.6713,22102.0
2016-05-09 12:10:00,75.26,75.51,75.22,75.46,19980.0,67.6443,67.869,67.6084,67.8241,19980.0
2016-05-09 12:20:00,75.41,75.69,75.39,75.66,19134.0,67.7792,68.0308,67.7612,68.0039,19134.0
2016-05-09 12:30:00,75.68,75.68,75.38,75.53,23833.0,68.0218,68.0218,67.7522,67.887,23833.0
2016-05-09 12:40:00,75.54,75.7,75.53,75.63,22571.0,67.896,68.0398,67.887,67.9769,22571.0
2016-05-09 12:50:00,75.63,75.7,75.56,75.66,14322.0,67.9769,68.0398,67.914,68.0039,14322.0
2016-05-09 13:00:00,75.67,75.74,75.56,75.71,21246.0,68.0128,68.0758,67.914,68.0488,21246.0
2016-05-09 13:10:00,75.72,75.96,75.71,75.94,38027.0,68.0578,68.2735,68.0488,68.2555,38027.0
2016-05-09 13:20:00,75.94,76.16,75.92,76.16,33092.0,68.2555,68.4533,68.2376,68.4533,33092.0
2016-05-09 13:30:00,76.14,76.2,75.98,76.03,35778.0,68.4353,68.4892,68.2915,68.3364,35778.0
2016-05-09 13:40:00,76.01,76.25,75.94,76.24,30162.0,68.3184,68.5342,68.2555,68.5252,30162.0
2016-05-09 13:50:00,76.25,76.28,76.1,76.14,45435.0,68.5342,68.5611,68.3993,68.4353,45435.0
2016-05-09 14:00:00,76.12,76.25,75.93,75.96,74321.0,68.4173,68.5342,68.2465,68.2735,74321.0
2016-05-09 14:10:00,75.96,75.98,75.79,75.85,28017.0,68.2735,68.2915,68.1207,68.1746,28017.0
2016-05-09 14:20:00,75.85,75.91,75.74,75.74,36558.0,68.1746,68.2286,68.0758,68.0758,36558.0
2016-05-09 14:30:00,75.74,76.01,75.73,76.0,36455.0,68.0758,68.3184,68.0668,68.3095,36455.0
2016-05-09 14:40:00,76.01,76.01,75.87,75.88,25650.0,68.3184,68.3184,68.1926,68.2016,25650.0
2016-05-09 14:50:00,75.89,76.08,75.88,75.91,20261.0,68.2106,68.3814,68.2016,68.2286,20261.0
2016-05-09 15:00:00,75.9,76.0,75.85,76.0,40859.0,68.2196,68.3095,68.1746,68.3095,40859.0
2016-05-09 15:10:00,76.0,76.08,75.95,76.05,42331.0,68.3095,68.3814,68.2645,68.3544,42331.0
2016-05-09 15:20:00,76.05,76.13,75.94,76.1,80269.0,68.3544,68.4263,68.2555,68.3993,80269.0
2016-05-09 15:30:00,76.09,76.09,75.83,75.83,42154.0,68.3903,68.3903,68.1567,68.1567,42154.0
2016-05-09 15:40:00,75.83,75.91,75.75,75.79,54935.0,68.1567,68.2286,68.0848,68.1207,54935.0
2016-05-09 15:50:00,75.79,75.81,75.66,75.75,94734.0,68.1207,68.1387,68.0039,68.0848,94734.0
2016-05-10 09:30:00,73.9,74.03,72.7,72.7,481114.0,66.422,66.5388,65.3434,65.3434,481114.0
2016-05-10 09:40:00,72.71,73.66,72.47,73.36,219742.0,65.3524,66.2062,65.1367,65.9366,219742.0
2016-05-10 09:50:00,73.36,74.05,73.23,74.05,208261.0,65.9366,66.5568,65.8198,66.5568,208261.0
2016-05-10 10:00:00,74.06,74.64,73.91,74.6,170651.0,66.5658,67.0871,66.4309,67.0511,170651.0
2016-05-10 10:10:00,74.62,75.22,74.59,74.94,176855.0,67.0691,67.6084,67.0421,67.3567,176855.0
2016-05-10 10:20:00,74.97,75.03,74.46,74.69,65891.0,67.3837,67.4376,66.9253,67.132,65891.0
2016-05-10 10:30:00,74.68,74.74,74.5,74.66,43978.0,67.123,67.177,66.9612,67.1051,43978.0
2016-05-10 10:40:00,74.66,74.86,74.66,74.85,56926.0,67.1051,67.2848,67.1051,67.2758,56926.0
2016-05-10 10:50:00,74.84,75.13,74.78,74.8,79389.0,67.2668,67.5275,67.2129,67.2309,79389.0
2016-05-10 11:00:00,74.77,74.83,74.56,74.83,44314.0,67.2039,67.2578,67.0152,67.2578,44314.0
2016-05-10 11:10:00,74.84,75.49,74.84,75.48,76346.0,67.2668,67.8511,67.2668,67.8421,76346.0
2016-05-10 11:20:00,75.48,75.48,75.15,75.19,66105.0,67.8421,67.8421,67.5455,67.5814,66105.0
2016-05-10 11:30:00,75.17,75.17,74.73,74.75,74879.0,67.5634,67.5634,67.168,67.1859,74879.0
2016-05-10 11:40:00,74.74,74.74,74.51,74.54,47309.0,67.177,67.177,66.9702,66.9972,47309.0
2016-05-10 11:50:00,74.51,74.58,74.42,74.45,35166.0,66.9702,67.0331,66.8893,66.9163,35166.0
2016-05-10 12:00:00,74.45,74.94,74.44,74.84,33528.0,66.9163,67.3567,66.9073,67.2668,33528.0
2016-05-10 12:10:00,74.84,74.97,74.81,74.95,19285.0,67.2668,67.3837,67.2399,67.3657,19285.0
2016-05-10 12:20:00,74.93,75.22,74.92,75.09,39127.0,67.3477,67.6084,67.3387,67.4915,39127.0
2016-05-10 12:30:00,75.1,75.2,75.01,75.19,28682.0,67.5005,67.5904,67.4196,67.5814,28682.0
2016-05-10 12:40:00,75.18,75.32,75.14,75.16,53294.0,67.5724,67.6983,67.5365,67.5545,53294.0
2016-05-10 12:50:00,75.15,75.31,75.04,75.31,35661.0,67.5455,67.6893,67.4466,67.6893,35661.0
2016-05-10 13:00:00,75.28,75.46,75.21,75.36,43057.0,67.6623,67.8241,67.5994,67.7342,43057.0
2016-05-10 13:10:00,75.33,75.34,75.16,75.25,24362.0,67.7073,67.7162,67.5545,67.6353,24362.0
2016-05-10 13:20:00,75.26,75.45,75.23,75.45,20704.0,67.6443,67.8151,67.6174,67.8151,20704.0
2016-05-10 13:30:00,75.44,75.65,75.4,75.56,33543.0,67.8061,67.9949,67.7702,67.914,33543.0
2016-05-10 13:40:00,75.54,75.69,75.49,75.69,26454.0,67.896,68.0308,67.8511,68.0308,26454.0
2016-05-10 13:50:00,75.67,75.76,75.63,75.71,28049.0,68.0128,68.0937,67.9769,68.0488,28049.0
2016-05-10 14:00:00,75.72,75.76,75.64,75.66,30488.0,68.0578,68.0937,67.9859,68.0039,30488.0
2016-05-10 14:10:00,75.65,75.69,75.38,75.39,29426.0,67.9949,68.0308,67.7522,67.7612,29426.0
2016-05-10 14:20:00,75.38,75.5,75.31,75.45,27044.0,67.7522,67.8601,67.6893,67.8151,27044.0
2016-05-10 14:30:00,75.46,75.51,75.36,75.5,34403.0,67.8241,67.869,67.7342,67.8601,34403.0
2016-05-10 14:40:00,75.48,75.51,75.27,75.27,37760.0,67.8421,67.869,67.6533,67.6533,37760.0
2016-05-10 14:50:00,75.27,75.35,75.24,75.24,25396.0,67.6533,67.7252,67.6264,67.6264,25396.0
2016-05-10 15:00:00,75.22,75.35,75.22,75.33,36209.0,67.6084,67.7252,67.6084,67.7073,36209.0
2016-05-10 15:10:00,75.32,75.35,75.26,75.3,58398.0,67.6983,67.7252,67.6443,67.6803,58398.0
2016-05-10 15:20:00,75.31,75.39,75.29,75.33,69101.0,67.6893,67.7612,67.6713,67.7073,69101.0
2016-05-10 15:30:00,75.35,75.37,75.31,75.35,68621.0,67.7252,67.7432,67.6893,67.7252,68621.0
2016-05-10 15:40:00,75.35,75.54,75.34,75.46,109927.0,67.7252,67.896,67.7162,67.8241,109927.0
2016-05-10 15:50:00,75.46,75.5,75.36,75.38,154187.0,67.8241,67.8601,67.7342,67.7522,154187.0
2016-05-11 09:30:00,75.6,76.02,75.1,76.02,38775.0,67.9499,68.3274,67.5005,68.3274,38775.0
2016-05-11 09:40:00,76.04,76.39,75.77,76.26,30079.0,68.3454,68.66,68.1027,68.5431,30079.0
2016-05-11 09:50:00,76.18,76.19,75.83,76.19,19328.0,68.4712,68.4802,68.1567,68.4802,19328.0
2016-05-11 10:00:00,76.19,76.27,76.02,76.21,27346.0,68.4802,68.5521,68.3274,68.4982,27346.0
2016-05-11 10:10:00,76.19,76.31,76.04,76.14,37025.0,68.4802,68.5881,68.3454,68.4353,37025.0
2016-05-11 10:20:00,76.13,76.41,76.11,76.37,31823.0,68.4263,68.678,68.4083,68.642,31823.0
2016-05-11 10:30:00,76.36,76.65,76.35,76.55,42505.0,68.633,68.8937,68.624,68.8038,42505.0
2016-05-11 10:40:00,76.56,76.63,76.14,76.29,36104.0,68.8128,68.8757,68.4353,68.5701,36104.0
2016-05-11 10:50:00,76.29,76.51,76.24,76.24,22210.0,68.5701,68.7678,68.5252,68.5252,22210.0
2016-05-11 11:00:00,76.24,76.32,75.95,76.07,115327.0,68.5252,68.5971,68.2645,68.3724,115327.0
2016-05-11 11:10:00,76.03,76.23,75.97,76.2,18348.0,68.3364,68.5162,68.2825,68.4892,18348.0
2016-05-11 11:20:00,76.21,76.21,75.86,75.92,24359.0,68.4982,68.4982,68.1836,68.2376,24359.0
2016-05-11 11:30:00,75.93,76.08,75.89,75.96,13653.0,68.2465,68.3814,68.2106,68.2735,13653.0
2016-05-11 11:40:00,75.96,75.98,75.85,75.9,30167.0,68.2735,68.2915,68.1746,68.2196,30167.0
2016-05-11 11:50:00,75.9,75.9,75.65,75.67,21800.0,68.2196,68.2196,67.9949,68.0128,21800.0
2016-05-11 12:00:00,75.65,75.79,75.64,75.76,21773.0,67.9949,68.1207,67.9859,68.0937,21773.0
2016-05-11 12:10:00,75.77,75.81,75.7,75.79,18725.0,68.1027,68.1387,68.0398,68.1207,18725.0
2016-05-11 12:20:00,75.79,75.8,75.67,75.71,10594.0,68.1207,68.1297,68.0128,68.0488,10594.0
2016-05-11 12:30:00,75.71,75.72,75.61,75.63,11771.0,68.0488,68.0578,67.9589,67.9769,11771.0
2016-05-11 12:40:00,75.65,75.67,75.5,75.52,13014.0,67.9949,68.0128,67.8601,67.878,13014.0
2016-05-11 12:50:00,75.5,75.58,75.47,75.55,13413.0,67.8601,67.932,67.8331,67.905,13413.0
2016-05-11 13:00:00,75.58,75.67,75.53,75.62,13223.0,67.932,68.0128,67.887,67.9679,13223.0
2016-05-11 13:10:00,75.63,75.69,75.53,75.55,19332.0,67.9769,68.0308,67.887,67.905,19332.0
2016-05-11 13:20:00,75.57,75.57,75.37,75.48,22810.0,67.923,67.923,67.7432,67.8421,22810.0
2016-05-11 13:30:00,75.51,75.52,75.43,75.46,12557.0,67.869,67.878,67.7971,67.8241,12557.0
2016-05-11 13:40:00,75.45,75.46,75.28,75.32,16077.0,67.8151,67.8241,67.6623,67.6983,16077.0
2016-05-11 13:50:00,75.33,75.36,75.24,75.24,11888.0,67.7073,67.7342,67.6264,67.6264,11888.0
2016-05-11 14:00:00,75.24,75.25,75.16,75.17,35204.0,67.6264,67.6353,67.5545,67.5634,35204.0
2016-05-11 14:10:00,75.16,75.28,75.12,75.13,23018.0,67.5545,67.6623,67.5185,67.5275,23018.0
2016-05-11 14:20:00,75.13,75.24,75.07,75.21,18445.0,67.5275,67.6264,67.4736,67.5994,18445.0
2016-05-11 14:30:00,75.21,75.21,75.08,75.15,22756.0,67.5994,67.5994,67.4826,67.5455,22756.0
2016-05-11 14:40:00,75.15,75.21,75.04,75.06,21331.0,67.5455,67.5994,67.4466,67.4646,21331.0
2016-05-11 14:50:00,75.05,75.1,74.85,74.93,18651.0,67.4556,67.5005,67.2758,67.3477,18651.0
2016-05-11 15:00:00,74.94,75.12,74.93,75.05,36423.0,67.3567,67.5185,67.3477,67.4556,36423.0
2016-05-11 15:10:00,75.06,75.1,74.98,74.98,29573.0,67.4646,67.5005,67.3927,67.3927,29573.0
2016-05-11 15:20:00,74.97,75.07,74.93,75.05,52622.0,67.3837,67.4736,67.3477,67.4556,52622.0
2016-05-11 15:30:00,75.06,75.13,75.03,75.09,41395.0,67.4646,67.5275,67.4376,67.4915,41395.0
2016-05-11 15:40:00,75.1,75.13,75.0,75.07,66403.0,67.5005,67.5275,67.4106,67.4736,66403.0
2016-05-11 15:50:00,75.05,75.16,75.04,75.12,133211.0,67.4556,67.5545,67.4466,67.5185,133211.0
2016-05-12 09:30:00,75.64,76.04,75.45,75.67,52587.0,67.9859,68.3454,67.8151,68.0128,52587.0
2016-05-12 09:40:00,75.74,76.41,75.7,76.25,30372.0,68.0758,68.678,68.0398,68.5342,30372.0
2016-05-12 09:50:00,76.2,76.48,76.17,76.28,62625.0,68.4892,68.7409,68.4623,68.5611,62625.0
2016-05-12 10:00:00,76.27,76.47,76.08,76.41,44391.0,68.5521,68.7319,68.3814,68.678,44391.0
2016-05-12 10:10:00,76.38,76.53,76.25,76.26,50372.0,68.651,68.7858,68.5342,68.5431,50372.0
2016-05-12 10:20:00,76.26,76.47,76.26,76.4,40902.0,68.5431,68.7319,68.5431,68.669,40902.0
2016-05-12 10:30:00,76.39,76.41,76.2,76.3,35243.0,68.66,68.678,68.4892,68.5791,35243.0
2016-05-12 10:40:00,76.28,76.3,76.07,76.13,50602.0,68.5611,68.5791,68.3724,68.4263,50602.0
2016-05-12 10:50:00,76.11,76.28,75.87,75.97,63764.0,68.4083,68.5611,68.1926,68.2825,63764.0
2016-05-12 11:00:00,75.98,76.05,75.76,75.8,54636.0,68.2915,68.3544,68.0937,68.1297,54636.0
2016-05-12 11:10:00,75.78,75.8,75.48,75.65,43359.0,68.1117,68.1297,67.8421,67.9949,43359.0
2016-05-12 11:20:00,75.63,75.93,75.63,75.92,26976.0,67.9769,68.2465,67.9769,68.2376,26976.0
2016-05-12 11:30:00,75.9,76.28,75.87,76.06,42695.0,68.2196,68.5611,68.1926,68.3634,42695.0
2016-05-12 11:40:00,76.05,76.1,75.88,76.01,29684.0,68.3544,68.3993,68.2016,68.3184,29684.0
2016-05-12 11:50:00,76.03,76.1,75.86,75.92,38103.0,68.3364,68.3993,68.1836,68.2376,38103.0
2016-05-12 12:00:00,75.86,76.06,75.75,76.06,24789.0,68.1836,68.3634,68.0848,68.3634,24789.0
2016-05-12 12:10:00,76.06,76.17,75.99,76.17,30695.0,68.3634,68.4623,68.3005,68.4623,30695.0
2016-05-12 12:20:00,76.18,76.33,76.12,76.12,19493.0,68.4712,68.6061,68.4173,68.4173,19493.0
2016-05-12 12:30:00,76.12,76.16,76.0,76.08,19498.0,68.4173,68.4533,68.3095,68.3814,19498.0
2016-05-12 12:40:00,76.08,76.25,76.02,76.24,19038.0,68.3814,68.5342,68.3274,68.5252,19038.0
2016-05-12 12:50:00,76.22,76.25,76.16,76.25,16911.0,68.5072,68.5342,68.4533,68.5342,16911.0
2016-05-12 13:00:00,76.3,76.6,76.3,76.37,54147.0,68.5791,68.8487,68.5791,68.642,54147.0
2016-05-12 13:10:00,76.34,76.4,76.22,76.33,30497.0,68.6151,68.669,68.5072,68.6061,30497.0
2016-05-12 13:20:00,76.31,76.36,76.17,76.32,30457.0,68.5881,68.633,68.4623,68.5971,30457.0
2016-05-12 13:30:00,76.33,76.33,76.14,76.16,17076.0,68.6061,68.6061,68.4353,68.4533,17076.0
2016-05-12 13:40:00,76.16,76.56,76.15,76.55,21523.0,68.4533,68.8128,68.4443,68.8038,21523.0
2016-05-12 13:50:00,76.56,76.69,76.48,76.69,30657.0,68.8128,68.9296,68.7409,68.9296,30657.0
2016-05-12 14:00:00,76.67,76.8,76.64,76.77,36228.0,68.9117,69.0285,68.8847,69.0015,36228.0
2016-05-12 14:10:00,76.77,77.0,76.75,76.82,61156.0,69.0015,69.2083,68.9836,69.0465,61156.0
2016-05-12 14:20:00,76.82,76.85,76.75,76.76,65416.0,69.0465,69.0734,68.9836,68.9925,65416.0
2016-05-12 14:30:00,76.77,76.84,76.65,76.66,52489.0,69.0015,69.0645,68.8937,68.9027,52489.0
2016-05-12 14:40:00,76.66,77.05,76.66,77.05,40162.0,68.9027,69.2532,68.9027,69.2532,40162.0
2016-05-12 14:50:00,77.06,77.15,76.98,77.13,47013.0,69.2622,69.3431,69.1903,69.3251,47013.0
2016-05-12 15:00:00,77.12,77.14,76.94,77.09,36761.0,69.3161,69.3341,69.1543,69.2892,36761.0
2016-05-12 15:10:00,77.09,77.15,77.01,77.07,35982.0,69.2892,69.3431,69.2173,69.2712,35982.0
2016-05-12 15:20:00,77.1,77.16,77.03,77.08,76050.0,69.2981,69.3521,69.2352,69.2802,76050.0
2016-05-12 15:30:00,77.08,77.15,77.01,77.01,94845.0,69.2802,69.3431,69.2173,69.2173,94845.0
2016-05-12 15:40:00,77.02,77.09,76.93,77.09,129948.0,69.2262,69.2892,69.1453,69.2892,129948.0
2016-05-12 15:50:00,77.08,77.09,76.88,77.02,174226.0,69.2802,69.2892,69.1004,69.2262,174226.0
2016-05-13 09:30:00,76.95,77.67,76.39,77.57,60019.0,69.1633,69.8105,68.66,69.7206,60019.0
2016-05-13 09:40:00,77.59,77.87,77.48,77.7,81810.0,69.7386,69.9902,69.6397,69.8374,81810.0
2016-05-13 09:50:00,77.71,77.77,77.44,77.63,61767.0,69.8464,69.9003,69.6037,69.7745,61767.0
2016-05-13 10:00:00,77.61,77.7,76.92,77.16,98128.0,69.7565,69.8374,69.1364,69.3521,98128.0
2016-05-13 10:10:00,77.16,77.28,76.91,77.28,64993.0,69.3521,69.4599,69.1274,69.4599,64993.0
2016-05-13 10:20:00,77.24,77.26,76.94,76.97,33266.0,69.424,69.442,69.1543,69.1813,33266.0
2016-05-13 10:30:00,76.92,76.92,76.53,76.58,16376.0,69.1364,69.1364,68.7858,68.8308,16376.0
2016-05-13 10:40:00,76.59,76.7,76.38,76.47,14111.0,68.8398,68.9386,68.651,68.7319,14111.0
2016-05-13 10:50:00,76.48,76.66,76.35,76.5,12507.0,68.7409,68.9027,68.624,68.7589,12507.0
2016-05-13 11:00:00,76.56,76.87,76.53,76.85,15925.0,68.8128,69.0914,68.7858,69.0734,15925.0
2016-05-13 11:10:00,76.89,77.0,76.86,76.99,16708.0,69.1094,69.2083,69.0824,69.1993,16708.0
2016-05-13 11:20:00,77.02,77.11,76.96,77.07,23651.0,69.2262,69.3071,69.1723,69.2712,23651.0
2016-05-13 11:30:00,77.1,77.11,76.78,76.83,17257.0,69.2981,69.3071,69.0105,69.0555,17257.0
2016-05-13 11:40:00,76.82,76.82,76.67,76.68,10330.0,69.0465,69.0465,68.9117,68.9206,10330.0
2016-05-13 11:50:00,76.65,76.65,76.45,76.45,17611.0,68.8937,68.8937,68.7139,68.7139,17611.0
2016-05-13 12:00:00,76.46,76.5,76.37,76.4,13671.0,68.7229,68.7589,68.642,68.669,13671.0
2016-05-13 12:10:00,76.42,76.46,76.36,76.42,7972.0,68.687,68.7229,68.633,68.687,7972.0
2016-05-13 12:20:00,76.38,76.66,76.35,76.64,12731.0,68.651,68.9027,68.624,68.8847,12731.0
2016-05-13 12:30:00,76.63,76.63,76.4,76.4,7150.0,68.8757,68.8757,68.669,68.669,7150.0
2016-05-13 12:40:00,76.39,76.53,76.32,76.5,15170.0,68.66,68.7858,68.5971,68.7589,15170.0
2016-05-13 12:50:00,76.51,76.59,76.18,76.18,17189.0,68.7678,68.8398,68.4712,68.4712,17189.0
2016-05-13 13:00:00,76.18,76.41,76.18,76.31,16304.0,68.4712,68.678,68.4712,68.5881,16304.0
2016-05-13 13:10:00,76.33,76.41,76.24,76.34,18831.0,68.6061,68.678,68.5252,68.6151,18831.0
2016-05-13 13:20:00,76.33,76.33,76.1,76.14,11028.0,68.6061,68.6061,68.3993,68.4353,11028.0
2016-05-13 13:30:00,76.11,76.18,76.04,76.15,17077.0,68.4083,68.4712,68.3454,68.4443,17077.0
2016-05-13 13:40:00,76.13,76.31,76.13,76.15,26345.0,68.4263,68.5881,68.4263,68.4443,26345.0
2016-05-13 13:50:00,76.12,76.16,76.03,76.15,20251.0,68.4173,68.4533,68.3364,68.4443,20251.0
2016-05-13 14:00:00,76.16,76.22,76.08,76.17,27913.0,68.4533,68.5072,68.3814,68.4623,27913.0
2016-05-13 14:10:00,76.15,76.16,76.01,76.06,17212.0,68.4443,68.4533,68.3184,68.3634,17212.0
2016-05-13 14:20:00,76.06,76.06,75.77,75.97,35967.0,68.3634,68.3634,68.1027,68.2825,35967.0
2016-05-13 14:30:00,75.95,75.99,75.82,75.83,14195.0,68.2645,68.3005,68.1477,68.1567,14195.0
2016-05-13 14:40:00,75.82,75.82,75.7,75.78,10843.0,68.1477,68.1477,68.0398,68.1117,10843.0
2016-05-13 14:50:00,75.77,75.86,75.76,75.86,55781.0,68.1027,68.1836,68.0937,68.1836,55781.0
2016-05-13 15:00:00,75.87,75.91,75.69,75.69,25516.0,68.1926,68.2286,68.0308,68.0308,25516.0
2016-05-13 15:10:00,75.68,75.88,75.67,75.8,80318.0,68.0218,68.2016,68.0128,68.1297,80318.0
2016-05-13 15:20:00,75.81,75.9,75.76,75.76,62396.0,68.1387,68.2196,68.0937,68.0937,62396.0
2016-05-13 15:30:00,75.76,75.9,75.73,75.89,60158.0,68.0937,68.2196,68.0668,68.2106,60158.0
2016-05-13 15:40:00,75.9,75.9,75.74,75.85,103458.0,68.2196,68.2196,68.0758,68.1746,103458.0
2016-05-13 15:50:00,75.83,75.84,75.63,75.64,197415.0,68.1567,68.1656,67.9769,67.9859,197415.0
2016-05-16 09:30:00,75.55,76.11,75.49,75.78,66403.0,67.905,68.4083,67.8511,68.1117,66403.0
2016-05-16 09:40:00,75.81,75.89,75.64,75.79,23734.0,68.1387,68.2106,67.9859,68.1207,23734.0
2016-05-16 09:50:00,75.79,75.84,75.64,75.7,18795.0,68.1207,68.1656,67.9859,68.0398,18795.0
2016-05-16 10:00:00,75.7,76.03,75.62,75.95,31556.0,68.0398,68.3364,67.9679,68.2645,31556.0
2016-05-16 10:10:00,75.94,76.2,75.76,75.92,20982.0,68.2555,68.4892,68.0937,68.2376,20982.0
2016-05-16 10:20:00,75.91,76.5,75.89,76.49,34161.0,68.2286,68.7589,68.2106,68.7499,34161.0
2016-05-16 10:30:00,76.49,76.57,76.26,76.29,23011.0,68.7499,68.8218,68.5431,68.5701,23011.0
2016-05-16 10:40:00,76.28,76.28,76.05,76.16,28601.0,68.5611,68.5611,68.3544,68.4533,28601.0
2016-05-16 10:50:00,76.17,76.28,76.14,76.23,21908.0,68.4623,68.5611,68.4353,68.5162,21908.0
2016-05-16 11:00:00,76.22,76.53,76.22,76.46,37962.0,68.5072,68.7858,68.5072,68.7229,37962.0
2016-05-16 11:10:00,76.47,76.48,76.3,76.39,33060.0,68.7319,68.7409,68.5791,68.66,33060.0
2016-05-16 11:20:00,76.42,76.6,76.35,76.59,17503.0,68.687,68.8487,68.624,68.8398,17503.0
2016-05-16 11:30:00,76.58,76.64,76.44,76.46,13940.0,68.8308,68.8847,68.7049,68.7229,13940.0
2016-05-16 11:40:00,76.47,76.56,76.47,76.48,6851.0,68.7319,68.8128,68.7319,68.7409,6851.0
2016-05-16 11:50:00,76.49,76.57,76.45,76.57,7697.0,68.7499,68.8218,68.7139,68.8218,7697.0
2016-05-16 12:00:00,76.58,76.64,76.33,76.36,18616.0,68.8308,68.8847,68.6061,68.633,18616.0
2016-05-16 12:10:00,76.37,76.37,76.29,76.31,11324.0,68.642,68.642,68.5701,68.5881,11324.0
2016-05-16 12:20:00,76.3,76.37,76.25,76.27,10174.0,68.5791,68.642,68.5342,68.5521,10174.0
2016-05-16 12:30:00,76.27,76.31,76.21,76.3,15623.0,68.5521,68.5881,68.4982,68.5791,15623.0
2016-05-16 12:40:00,76.31,76.39,76.28,76.3,10485.0,68.5881,68.66,68.5611,68.5791,10485.0
2016-05-16 12:50:00,76.31,76.42,76.28,76.4,16685.0,68.5881,68.687,68.5611,68.669,16685.0
2016-05-16 13:00:00,76.41,76.52,76.4,76.44,28124.0,68.678,68.7768,68.669,68.7049,28124.0
2016-05-16 13:10:00,76.46,76.51,76.39,76.49,8631.0,68.7229,68.7678,68.66,68.7499,8631.0
2016-05-16 13:20:00,76.53,76.54,76.41,76.47,5769.0,68.7858,68.7948,68.678,68.7319,5769.0
2016-05-16 13:30:00,76.47,76.49,76.22,76.29,35326.0,68.7319,68.7499,68.5072,68.5701,35326.0
2016-05-16 13:40:00,76.25,76.35,76.23,76.31,10906.0,68.5342,68.624,68.5162,68.5881,10906.0
2016-05-16 13:50:00,76.29,76.38,76.29,76.36,7468.0,68.5701,68.651,68.5701,68.633,7468.0
2016-05-16 14:00:00,76.37,76.61,76.34,76.56,11501.0,68.642,68.8577,68.6151,68.8128,11501.0
2016-05-16 14:10:00,76.57,76.8,76.56,76.73,58762.0,68.8218,69.0285,68.8128,68.9656,58762.0
2016-05-16 14:20:00,76.72,76.86,76.7,76.84,17229.0,68.9566,69.0824,68.9386,69.0645,17229.0
2016-05-16 14:30:00,76.82,76.83,76.67,76.74,11041.0,69.0465,69.0555,68.9117,68.9746,11041.0
2016-05-16 14:40:00,76.75,76.82,76.73,76.82,7868.0,68.9836,69.0465,68.9656,69.0465,7868.0
2016-05-16 14:50:00,76.79,76.82,76.73,76.81,12561.0,69.0195,69.0465,68.9656,69.0375,12561.0
2016-05-16 15:00:00,76.8,76.93,76.8,76.92,13604.0,69.0285,69.1453,69.0285,69.1364,13604.0
2016-05-16 15:10:00,76.92,76.92,76.77,76.79,33739.0,69.1364,69.1364,69.0015,69.0195,33739.0
2016-05-16 15:20:00,76.79,76.91,76.78,76.83,15008.0,69.0195,69.1274,69.0105,69.0555,15008.0
2016-05-16 15:30:00,76.84,76.86,76.69,76.79,29007.0,69.0645,69.0824,68.9296,69.0195,29007.0
2016-05-16 15:40:00,76.76,76.94,76.63,76.69,97050.0,68.9925,69.1543,68.8757,68.9296,97050.0
2016-05-16 15:50:00,76.68,76.7,76.6,76.66,78403.0,68.9206,68.9386,68.8487,68.9027,78403.0
2016-05-17 09:30:00,76.67,77.35,76.42,76.65,55299.0,68.9117,69.5228,68.687,68.8937,55299.0
2016-05-17 09:40:00,76.63,76.63,76.1,76.57,30852.0,68.8757,68.8757,68.3993,68.8218,30852.0
2016-05-17 09:50:00,76.5,76.72,76.33,76.61,35103.0,68.7589,68.9566,68.6061,68.8577,35103.0
2016-05-17 10:00:00,76.61,76.61,75.96,76.03,30148.0,68.8577,68.8577,68.2735,68.3364,30148.0
2016-05-17 10:10:00,75.99,76.13,75.89,76.06,30709.0,68.3005,68.4263,68.2106,68.3634,30709.0
2016-05-17 10:20:00,76.05,76.3,76.05,76.21,21686.0,68.3544,68.5791,68.3544,68.4982,21686.0
2016-05-17 10:30:00,76.17,76.2,76.02,76.15,19081.0,68.4623,68.4892,68.3274,68.4443,19081.0
2016-05-17 10:40:00,76.19,76.85,76.19,76.76,19001.0,68.4802,69.0734,68.4802,68.9925,19001.0
2016-05-17 10:50:00,76.73,77.07,76.62,76.88,23369.0,68.9656,69.2712,68.8667,69.1004,23369.0
2016-05-17 11:00:00,76.88,76.88,76.68,76.69,14967.0,69.1004,69.1004,68.9206,68.9296,14967.0
2016-05-17 11:10:00,76.67,76.72,76.55,76.63,18922.0,68.9117,68.9566,68.8038,68.8757,18922.0
2016-05-17 11:20:00,76.63,76.71,76.43,76.43,15566.0,68.8757,68.9476,68.6959,68.6959,15566.0
2016-05-17 11:30:00,76.44,76.6,76.44,76.59,11972.0,68.7049,68.8487,68.7049,68.8398,11972.0
2016-05-17 11:40:00,76.6,76.73,76.48,76.72,19815.0,68.8487,68.9656,68.7409,68.9566,19815.0
2016-05-17 11:50:00,76.72,76.75,76.62,76.66,26392.0,68.9566,68.9836,68.8667,68.9027,26392.0
2016-05-17 12:00:00,76.68,76.75,76.64,76.68,24268.0,68.9206,68.9836,68.8847,68.9206,24268.0
2016-05-17 12:10:00,76.69,76.71,76.52,76.53,11609.0,68.9296,68.9476,68.7768,68.7858,11609.0
2016-05-17 12:20:00,76.49,76.56,76.44,76.54,21540.0,68.7499,68.8128,68.7049,68.7948,21540.0
2016-05-17 12:30:00,76.54,76.71,76.52,76.71,22900.0,68.7948,68.9476,68.7768,68.9476,22900.0
2016-05-17 12:40:00,76.72,76.79,76.7,76.77,12164.0,68.9566,69.0195,68.9386,69.0015,12164.0
2016-05-17 12:50:00,76.78,76.8,76.67,76.75,9261.0,69.0105,69.0285,68.9117,68.9836,9261.0
2016-05-17 13:00:00,76.73,76.75,76.64,76.66,17454.0,68.9656,68.9836,68.8847,68.9027,17454.0
2016-05-17 13:10:00,76.65,76.65,76.56,76.62,12367.0,68.8937,68.8937,68.8128,68.8667,12367.0
2016-05-17 13:20:00,76.63,76.68,76.61,76.61,12952.0,68.8757,68.9206,68.8577,68.8577,12952.0
2016-05-17 13:30:00,76.58,76.65,76.55,76.64,19540.0,68.8308,68.8937,68.8038,68.8847,19540.0
2016-05-17 13:40:00,76.61,76.64,76.45,76.5,14064.0,68.8577,68.8847,68.7139,68.7589,14064.0
2016-05-17 13:50:00,76.5,76.52,76.23,76.27,17999.0,68.7589,68.7768,68.5162,68.5521,17999.0
2016-05-17 14:00:00,76.22,76.31,76.13,76.13,20794.0,68.5072,68.5881,68.4263,68.4263,20794.0
2016-05-17 14:10:00,76.12,76.14,75.89,75.89,24177.0,68.4173,68.4353,68.2106,68.2106,24177.0
2016-05-17 14:20:00,75.89,75.92,75.75,75.9,28811.0,68.2106,68.2376,68.0848,68.2196,28811.0
2016-05-17 14:30:00,75.85,75.9,75.75,75.82,50894.0,68.1746,68.2196,68.0848,68.1477,50894.0
2016-05-17 14:40:00,75.86,76.0,75.82,75.99,39936.0,68.1836,68.3095,68.1477,68.3005,39936.0
2016-05-17 14:50:00,75.98,76.0,75.73,75.94,60164.0,68.2915,68.3095,68.0668,68.2555,60164.0
2016-05-17 15:00:00,75.93,76.23,75.91,76.19,36877.0,68.2465,68.5162,68.2286,68.4802,36877.0
2016-05-17 15:10:00,76.18,76.19,75.98,76.05,42609.0,68.4712,68.4802,68.2915,68.3544,42609.0
2016-05-17 15:20:00,76.04,76.05,75.82,75.92,43422.0,68.3454,68.3544,68.1477,68.2376,43422.0
2016-05-17 15:30:00,75.92,76.07,75.91,76.04,66576.0,68.2376,68.3724,68.2286,68.3454,66576.0
2016-05-17 15:40:00,76.05,76.08,75.87,75.99,81221.0,68.3544,68.3814,68.1926,68.3005,81221.0
2016-05-17 15:50:00,75.99,76.08,75.95,76.03,175430.0,68.3005,68.3814,68.2645,68.3364,175430.0
2016-05-18 09:30:00,75.93,76.34,75.93,76.13,17976.0,68.2465,68.6151,68.2465,68.4263,17976.0
2016-05-18 09:40:00,76.22,76.74,76.22,76.31,57998.0,68.5072,68.9746,68.5072,68.5881,57998.0
2016-05-18 09:50:00,76.23,76.6,76.12,76.48,35811.0,68.5162,68.8487,68.4173,68.7409,35811.0
2016-05-18 10:00:00,76.51,77.13,76.48,77.01,40673.0,68.7678,69.3251,68.7409,69.2173,40673.0
2016-05-18 10:10:00,77.03,77.35,77.0,77.08,34207.0,69.2352,69.5228,69.2083,69.2802,34207.0
2016-05-18 10:20:00,77.12,77.65,77.06,77.55,61514.0,69.3161,69.7925,69.2622,69.7026,61514.0
2016-05-18 10:30:00,77.48,77.48,76.98,77.26,110339.0,69.6397,69.6397,69.1903,69.442,110339.0
2016-05-18 10:40:00,77.26,77.52,77.19,77.45,43762.0,69.442,69.6756,69.379,69.6127,43762.0
2016-05-18 10:50:00,77.44,77.47,77.09,77.16,54610.0,69.6037,69.6307,69.2892,69.3521,54610.0
2016-05-18 11:00:00,77.16,77.33,77.12,77.33,92455.0,69.3521,69.5049,69.3161,69.5049,92455.0
2016-05-18 11:10:00,77.34,77.47,77.25,77.29,98662.0,69.5139,69.6307,69.433,69.4689,98662.0
2016-05-18 11:20:00,77.29,77.43,77.22,77.42,57608.0,69.4689,69.5948,69.406,69.5858,57608.0
2016-05-18 11:30:00,77.42,77.51,77.38,77.5,67275.0,69.5858,69.6667,69.5498,69.6577,67275.0
2016-05-18 11:40:00,77.51,77.75,77.51,77.75,49371.0,69.6667,69.8824,69.6667,69.8824,49371.0
2016-05-18 11:50:00,77.75,77.83,77.58,77.65,44788.0,69.8824,69.9543,69.7296,69.7925,44788.0
2016-05-18 12:00:00,77.64,77.71,77.51,77.69,112052.0,69.7835,69.8464,69.6667,69.8284,112052.0
2016-05-18 12:10:00,77.67,77.74,77.54,77.7,204417.0,69.8105,69.8734,69.6936,69.8374,204417.0
2016-05-18 12:20:00,77.71,77.89,77.71,77.84,45158.0,69.8464,70.0082,69.8464,69.9633,45158.0
2016-05-18 12:30:00,77.84,77.84,77.71,77.8,28812.0,69.9633,69.9633,69.8464,69.9273,28812.0
2016-05-18 12:40:00,77.8,77.8,77.6,77.64,17741.0,69.9273,69.9273,69.7475,69.7835,17741.0
2016-05-18 12:50:00,77.61,77.95,77.55,77.94,52823.0,69.7565,70.0621,69.7026,70.0531,52823.0
2016-05-18 13:00:00,77.93,78.16,77.93,78.14,40287.0,70.0442,70.2509,70.0442,70.2329,40287.0
2016-05-18 13:10:00,78.14,78.27,78.14,78.26,38798.0,70.2329,70.3498,70.2329,70.3408,38798.0
2016-05-18 13:20:00,78.27,78.67,78.26,78.5,77226.0,70.3498,70.7093,70.3408,70.5565,77226.0
2016-05-18 13:30:00,78.51,78.73,78.47,78.71,61696.0,70.5655,70.7632,70.5295,70.7452,61696.0
2016-05-18 13:40:00,78.71,78.76,78.53,78.55,70625.0,70.7452,70.7902,70.5834,70.6014,70625.0
2016-05-18 13:50:00,78.54,78.58,78.32,78.55,51656.0,70.5924,70.6284,70.3947,70.6014,51656.0
2016-05-18 14:00:00,78.52,78.56,77.69,78.11,161032.0,70.5745,70.6104,69.8284,70.2059,161032.0
2016-05-18 14:10:00,78.09,78.21,77.87,78.11,51210.0,70.188,70.2958,69.9902,70.2059,51210.0
2016-05-18 14:20:00,78.17,78.2,77.77,77.82,61494.0,70.2599,70.2868,69.9003,69.9453,61494.0
2016-05-18 14:30:00,77.78,78.05,77.59,77.96,37902.0,69.9093,70.152,69.7386,70.0711,37902.0
2016-05-18 14:40:00,77.93,78.18,77.84,77.9,49210.0,70.0442,70.2689,69.9633,70.0172,49210.0
2016-05-18 14:50:00,77.91,78.09,77.9,78.06,73848.0,70.0262,70.188,70.0172,70.161,73848.0
2016-05-18 15:00:00,78.03,78.41,78.03,78.32,51161.0,70.134,70.4756,70.134,70.3947,51161.0
2016-05-18 15:10:00,78.29,78.29,78.05,78.18,38703.0,70.3677,70.3677,70.152,70.2689,38703.0
2016-05-18 15:20:00,78.19,78.19,77.73,77.73,53047.0,70.2778,70.2778,69.8644,69.8644,53047.0
2016-05-18 15:30:00,77.73,78.08,77.73,77.92,70052.0,69.8644,70.179,69.8644,70.0352,70052.0
2016-05-18 15:40:00,77.91,78.18,77.9,78.09,87239.0,70.0262,70.2689,70.0172,70.188,87239.0
2016-05-18 15:50:00,78.09,78.25,78.02,78.2,142975.0,70.188,70.3318,70.125,70.2868,142975.0
2016-05-19 09:30:00,77.84,77.91,77.29,77.87,30705.0,69.9633,70.0262,69.4689,69.9902,30705.0
2016-05-19 09:40:00,77.88,78.04,77.42,77.52,34582.0,69.9992,70.143,69.5858,69.6756,34582.0
2016-05-19 09:50:00,77.53,77.53,76.96,77.01,66521.0,69.6846,69.6846,69.1723,69.2173,66521.0
2016-05-19 10:00:00,76.97,77.05,76.69,76.99,31982.0,69.1813,69.2532,68.9296,69.1993,31982.0
2016-05-19 10:10:00,77.02,77.07,76.84,76.94,20486.0,69.2262,69.2712,69.0645,69.1543,20486.0
2016-05-19 10:20:00,76.95,77.17,76.75,77.1,29162.0,69.1633,69.3611,68.9836,69.2981,29162.0
2016-05-19 10:30:00,77.09,77.29,77.06,77.18,26765.0,69.2892,69.4689,69.2622,69.37,26765.0
2016-05-19 10:40:00,77.17,77.38,77.1,77.35,30124.0,69.3611,69.5498,69.2981,69.5228,30124.0
2016-05-19 10:50:00,77.34,77.34,77.07,77.14,37385.0,69.5139,69.5139,69.2712,69.3341,37385.0
2016-05-19 11:00:00,77.16,77.22,76.93,77.04,50953.0,69.3521,69.406,69.1453,69.2442,50953.0
2016-05-19 11:10:00,77.04,77.24,77.02,77.24,32277.0,69.2442,69.424,69.2262,69.424,32277.0
2016-05-19 11:20:00,77.19,77.19,76.91,77.08,25767.0,69.379,69.379,69.1274,69.2802,25767.0
2016-05-19 11:30:00,77.04,77.05,76.72,76.73,61586.0,69.2442,69.2532,68.9566,68.9656,61586.0
2016-05-19 11:40:00,76.73,76.77,76.54,76.6,42081.0,68.9656,69.0015,68.7948,68.8487,42081.0
2016-05-19 11:50:00,76.56,76.62,76.42,76.49,45525.0,68.8128,68.8667,68.687,68.7499,45525.0
2016-05-19 12:00:00,76.46,76.65,76.39,76.63,49377.0,68.7229,68.8937,68.66,68.8757,49377.0
2016-05-19 12:10:00,76.61,76.71,76.55,76.58,30943.0,68.8577,68.9476,68.8038,68.8308,30943.0
2016-05-19 12:20:00,76.57,76.72,76.5,76.55,45307.0,68.8218,68.9566,68.7589,68.8038,45307.0
2016-05-19 12:30:00,76.54,76.66,76.39,76.64,40237.0,68.7948,68.9027,68.66,68.8847,40237.0
2016-05-19 12:40:00,76.67,76.71,76.53,76.56,22639.0,68.9117,68.9476,68.7858,68.8128,22639.0
2016-05-19 12:50:00,76.56,76.68,76.55,76.63,35147.0,68.8128,68.9206,68.8038,68.8757,35147.0
2016-05-19 13:00:00,76.63,76.72,76.58,76.65,19713.0,68.8757,68.9566,68.8308,68.8937,19713.0
2016-05-19 13:10:00,76.65,76.77,76.65,76.67,14089.0,68.8937,69.0015,68.8937,68.9117,14089.0
2016-05-19 13:20:00,76.69,76.71,76.65,76.67,17286.0,68.9296,68.9476,68.8937,68.9117,17286.0
2016-05-19 13:30:00,76.67,76.92,76.67,76.87,27403.0,68.9117,69.1364,68.9117,69.0914,27403.0
2016-05-19 13:40:00,76.86,76.95,76.77,76.78,14700.0,69.0824,69.1633,69.0015,69.0105,14700.0
2016-05-19 13:50:00,76.79,76.79,76.62,76.62,17837.0,69.0195,69.0195,68.8667,68.8667,17837.0
2016-05-19 14:00:00,76.63,76.73,76.63,76.68,20714.0,68.8757,68.9656,68.8757,68.9206,20714.0
2016-05-19 14:10:00,76.71,76.84,76.69,76.82,25839.0,68.9476,69.0645,68.9296,69.0465,25839.0
2016-05-19 14:20:00,76.83,77.03,76.79,77.03,30460.0,69.0555,69.2352,69.0195,69.2352,30460.0
2016-05-19 14:30:00,77.01,77.02,76.66,76.68,36426.0,69.2173,69.2262,68.9027,68.9206,36426.0
2016-05-19 14:40:00,76.69,76.73,76.58,76.58,29451.0,68.9296,68.9656,68.8308,68.8308,29451.0
2016-05-19 14:50:00,76.6,76.6,76.47,76.47,17093.0,68.8487,68.8487,68.7319,68.7319,17093.0
2016-05-19 15:00:00,76.48,76.8,76.46,76.68,29363.0,68.7409,69.0285,68.7229,68.9206,29363.0
2016-05-19 15:10:00,76.68,76.73,76.57,76.67,28542.0,68.9206,68.9656,68.8218,68.9117,28542.0
2016-05-19 15:20:00,76.67,76.85,76.64,76.64,49811.0,68.9117,69.0734,68.8847,68.8847,49811.0
2016-05-19 15:30:00,76.63,76.76,76.6,76.76,38963.0,68.8757,68.9925,68.8487,68.9925,38963.0
2016-05-19 15:40:00,76.75,76.86,76.65,76.8,74172.0,68.9836,69.0824,68.8937,69.0285,74172.0
2016-05-19 15:50:00,76.79,76.94,76.77,76.79,136269.0,69.0195,69.1543,69.0015,69.0195,136269.0
2016-05-20 09:30:00,77.38,77.88,77.25,77.88,71029.0,69.5498,69.9992,69.433,69.9992,71029.0
2016-05-20 09:40:00,77.88,78.26,77.78,78.06,67181.0,69.9992,70.3408,69.9093,70.161,67181.0
2016-05-20 09:50:00,78.1,78.46,78.07,78.15,93052.0,70.197,70.5205,70.17,70.2419,93052.0
2016-05-20 10:00:00,78.19,78.33,77.97,77.97,34656.0,70.2778,70.4037,70.0801,70.0801,34656.0
2016-05-20 10:10:00,77.96,78.07,77.93,77.94,12342.0,70.0711,70.17,70.0442,70.0531,12342.0
2016-05-20 10:20:00,77.9,77.92,77.61,77.64,18166.0,70.0172,70.0352,69.7565,69.7835,18166.0
2016-05-20 10:30:00,77.64,77.7,77.55,77.57,11848.0,69.7835,69.8374,69.7026,69.7206,11848.0
2016-05-20 10:40:00,77.59,77.73,77.59,77.63,32752.0,69.7386,69.8644,69.7386,69.7745,32752.0
2016-05-20 10:50:00,77.66,77.67,77.33,77.38,10449.0,69.8015,69.8105,69.5049,69.5498,10449.0
2016-05-20 11:00:00,77.4,77.45,77.33,77.39,20116.0,69.5678,69.6127,69.5049,69.5588,20116.0
2016-05-20 11:10:00,77.4,77.57,77.38,77.47,36601.0,69.5678,69.7206,69.5498,69.6307,36601.0
2016-05-20 11:20:00,77.43,77.68,77.41,77.67,30138.0,69.5948,69.8195,69.5768,69.8105,30138.0
2016-05-20 11:30:00,77.67,78.05,77.67,78.02,31162.0,69.8105,70.152,69.8105,70.125,31162.0
2016-05-20 11:40:00,78.04,78.4,78.02,78.36,46822.0,70.143,70.4666,70.125,70.4306,46822.0
2016-05-20 11:50:00,78.36,78.46,78.28,78.36,45086.0,70.4306,70.5205,70.3587,70.4306,45086.0
2016-05-20 12:00:00,78.36,78.36,77.99,78.03,16685.0,70.4306,70.4306,70.0981,70.134,16685.0
2016-05-20 12:10:00,78.02,78.07,78.01,78.05,14001.0,70.125,70.17,70.1161,70.152,14001.0
2016-05-20 12:20:00,78.06,78.14,78.05,78.14,9378.0,70.161,70.2329,70.152,70.2329,9378.0
2016-05-20 12:30:00,78.18,78.29,78.17,78.24,35644.0,70.2689,70.3677,70.2599,70.3228,35644.0
2016-05-20 12:40:00,78.23,78.28,78.23,78.25,22315.0,70.3138,70.3587,70.3138,70.3318,22315.0
2016-05-20 12:50:00,78.24,78.25,78.13,78.21,13763.0,70.3228,70.3318,70.2239,70.2958,13763.0
2016-05-20 13:00:00,78.2,78.26,78.2,78.23,18195.0,70.2868,70.3408,70.2868,70.3138,18195.0
2016-05-20 13:10:00,78.22,78.41,78.2,78.41,33044.0,70.3048,70.4756,70.2868,70.4756,33044.0
2016-05-20 13:20:00,78.4,78.5,78.37,78.38,42938.0,70.4666,70.5565,70.4396,70.4486,42938.0
2016-05-20 13:30:00,78.37,78.38,78.18,78.24,43517.0,70.4396,70.4486,70.2689,70.3228,43517.0
2016-05-20 13:40:00,78.22,78.33,78.21,78.26,20442.0,70.3048,70.4037,70.2958,70.3408,20442.0
2016-05-20 13:50:00,78.26,78.35,78.23,78.3,27117.0,70.3408,70.4217,70.3138,70.3767,27117.0
2016-05-20 14:00:00,78.29,78.44,78.29,78.39,27532.0,70.3677,70.5025,70.3677,70.4576,27532.0
2016-05-20 14:10:00,78.38,78.44,78.38,78.43,18334.0,70.4486,70.5025,70.4486,70.4936,18334.0
2016-05-20 14:20:00,78.42,78.59,78.4,78.56,25341.0,70.4846,70.6374,70.4666,70.6104,25341.0
2016-05-20 14:30:00,78.56,78.59,78.48,78.55,29770.0,70.6104,70.6374,70.5385,70.6014,29770.0
2016-05-20 14:40:00,78.55,78.64,78.53,78.62,37259.0,70.6014,70.6823,70.5834,70.6643,37259.0
2016-05-20 14:50:00,78.61,78.65,78.58,78.62,46518.0,70.6553,70.6913,70.6284,70.6643,46518.0
2016-05-20 15:00:00,78.6,78.67,78.44,78.5,74264.0,70.6464,70.7093,70.5025,70.5565,74264.0
2016-05-20 15:10:00,78.49,78.65,78.48,78.65,50343.0,70.5475,70.6913,70.5385,70.6913,50343.0
2016-05-20 15:20:00,78.65,78.78,78.61,78.7,68674.0,70.6913,70.8081,70.6553,70.7362,68674.0
2016-05-20 15:30:00,78.69,78.79,78.69,78.74,70056.0,70.7273,70.8171,70.7273,70.7722,70056.0
2016-05-20 15:40:00,78.73,78.88,78.72,78.88,121442.0,70.7632,70.898,70.7542,70.898,121442.0
2016-05-20 15:50:00,78.86,78.94,78.82,78.89,198324.0,70.88,70.952,70.8441,70.907,198324.0
2016-05-23 09:30:00,79.13,79.42,78.7,78.94,56590.0,71.1227,71.3834,70.7362,70.952,56590.0
2016-05-23 09:40:00,78.94,79.33,78.82,79.02,94912.0,70.952,71.3025,70.8441,71.0239,94912.0
2016-05-23 09:50:00,78.99,79.0,78.54,78.88,27977.0,70.9969,71.0059,70.5924,70.898,27977.0
2016-05-23 10:00:00,78.76,78.91,78.43,78.45,50518.0,70.7902,70.925,70.4936,70.5115,50518.0
2016-05-23 10:10:00,78.48,78.66,78.43,78.61,20799.0,70.5385,70.7003,70.4936,70.6553,20799.0
2016-05-23 10:20:00,78.64,78.75,78.37,78.62,32455.0,70.6823,70.7812,70.4396,70.6643,32455.0
2016-05-23 10:30:00,78.62,78.63,78.33,78.53,33857.0,70.6643,70.6733,70.4037,70.5834,33857.0
2016-05-23 10:40:00,78.48,78.58,78.37,78.4,20429.0,70.5385,70.6284,70.4396,70.4666,20429.0
2016-05-23 10:50:00,78.39,78.48,78.31,78.48,18555.0,70.4576,70.5385,70.3857,70.5385,18555.0
2016-05-23 11:00:00,78.49,78.76,78.49,78.71,31441.0,70.5475,70.7902,70.5475,70.7452,31441.0
2016-05-23 11:10:00,78.76,78.76,78.45,78.52,33759.0,70.7902,70.7902,70.5115,70.5745,33759.0
2016-05-23 11:20:00,78.54,78.6,78.48,78.53,12443.0,70.5924,70.6464,70.5385,70.5834,12443.0
2016-05-23 11:30:00,78.54,78.56,78.17,78.19,25164.0,70.5924,70.6104,70.2599,70.2778,25164.0
2016-05-23 11:40:00,78.17,78.26,78.13,78.18,14925.0,70.2599,70.3408,70.2239,70.2689,14925.0
2016-05-23 11:50:00,78.17,78.44,78.16,78.44,12159.0,70.2599,70.5025,70.2509,70.5025,12159.0
2016-05-23 12:00:00,78.42,78.5,78.37,78.37,13520.0,70.4846,70.5565,70.4396,70.4396,13520.0
2016-05-23 12:10:00,78.37,78.39,78.27,78.35,16205.0,70.4396,70.4576,70.3498,70.4217,16205.0
2016-05-23 12:20:00,78.36,78.46,78.33,78.44,12993.0,70.4306,70.5205,70.4037,70.5025,12993.0
2016-05-23 12:30:00,78.45,78.45,78.36,78.44,8804.0,70.5115,70.5115,70.4306,70.5025,8804.0
2016-05-23 12:40:00,78.43,78.51,78.36,78.41,14375.0,70.4936,70.5655,70.4306,70.4756,14375.0
2016-05-23 12:50:00,78.42,78.52,78.39,78.52,17313.0,70.4846,70.5745,70.4576,70.5745,17313.0
2016-05-23 13:00:00,78.51,78.68,78.51,78.66,26391.0,70.5655,70.7183,70.5655,70.7003,26391.0
2016-05-23 13:10:00,78.66,78.67,78.53,78.65,15817.0,70.7003,70.7093,70.5834,70.6913,15817.0
2016-05-23 13:20:00,78.65,78.67,78.59,78.64,12250.0,70.6913,70.7093,70.6374,70.6823,12250.0
2016-05-23 13:30:00,78.64,78.64,78.34,78.34,13818.0,70.6823,70.6823,70.4127,70.4127,13818.0
2016-05-23 13:40:00,78.33,78.33,78.18,78.19,19186.0,70.4037,70.4037,70.2689,70.2778,19186.0
2016-05-23 13:50:00,78.2,78.35,78.17,78.34,22911.0,70.2868,70.4217,70.2599,70.4127,22911.0
2016-05-23 14:00:00,78.34,78.43,78.32,78.41,11870.0,70.4127,70.4936,70.3947,70.4756,11870.0
2016-05-23 14:10:00,78.4,78.47,78.34,78.38,19298.0,70.4666,70.5295,70.4127,70.4486,19298.0
2016-05-23 14:20:00,78.38,78.46,78.3,78.44,30548.0,70.4486,70.5205,70.3767,70.5025,30548.0
2016-05-23 14:30:00,78.43,78.44,78.29,78.36,15802.0,70.4936,70.5025,70.3677,70.4306,15802.0
2016-05-23 14:40:00,78.36,78.4,78.3,78.34,14854.0,70.4306,70.4666,70.3767,70.4127,14854.0
2016-05-23 14:50:00,78.34,78.37,78.23,78.28,14706.0,70.4127,70.4396,70.3138,70.3587,14706.0
2016-05-23 15:00:00,78.27,78.39,78.24,78.39,27071.0,70.3498,70.4576,70.3228,70.4576,27071.0
2016-05-23 15:10:00,78.38,78.38,78.19,78.27,38833.0,70.4486,70.4486,70.2778,70.3498,38833.0
2016-05-23 15:20:00,78.26,78.32,78.21,78.28,32289.0,70.3408,70.3947,70.2958,70.3587,32289.0
2016-05-23 15:30:00,78.28,78.34,78.25,78.32,47288.0,70.3587,70.4127,70.3318,70.3947,47288.0
2016-05-23 15:40:00,78.29,78.41,78.27,78.39,64193.0,70.3677,70.4756,70.3498,70.4576,64193.0
2016-05-23 15:50:00,78.37,78.39,78.2,78.28,119105.0,70.4396,70.4576,70.2868,70.3587,119105.0
2016-05-24 09:30:00,78.71,78.72,78.35,78.38,36895.0,70.7452,70.7542,70.4217,70.4486,36895.0
2016-05-24 09:40:00,78.39,78.57,78.34,78.45,47575.0,70.4576,70.6194,70.4127,70.5115,47575.0
2016-05-24 09:50:00,78.44,78.64,78.41,78.52,17553.0,70.5025,70.6823,70.4756,70.5745,17553.0
2016-05-24 10:00:00,78.52,78.9,78.52,78.86,46417.0,70.5745,70.916,70.5745,70.88,46417.0
2016-05-24 10:10:00,78.84,78.97,78.66,78.85,34161.0,70.8621,70.9789,70.7003,70.8711,34161.0
2016-05-24 10:20:00,78.87,79.1,78.77,78.93,32482.0,70.889,71.0958,70.7992,70.943,32482.0
2016-05-24 10:30:00,78.95,79.03,78.74,78.77,28716.0,70.9609,71.0328,70.7722,70.7992,28716.0
2016-05-24 10:40:00,78.8,78.98,78.78,78.83,14269.0,70.8261,70.9879,70.8081,70.8531,14269.0
2016-05-24 10:50:00,78.84,78.95,78.75,78.95,17953.0,70.8621,70.9609,70.7812,70.9609,17953.0
2016-05-24 11:00:00,78.95,79.15,78.94,79.11,39297.0,70.9609,71.1407,70.952,71.1048,39297.0
2016-05-24 11:10:00,79.11,79.25,79.09,79.21,26837.0,71.1048,71.2306,71.0868,71.1946,26837.0
2016-05-24 11:20:00,79.21,79.33,79.14,79.29,24016.0,71.1946,71.3025,71.1317,71.2665,24016.0
2016-05-24 11:30:00,79.29,79.3,79.07,79.23,29945.0,71.2665,71.2755,71.0688,71.2126,29945.0
2016-05-24 11:40:00,79.25,79.5,79.22,79.47,34969.0,71.2306,71.4553,71.2036,71.4283,34969.0
2016-05-24 11:50:00,79.45,79.57,79.41,79.57,15983.0,71.4103,71.5182,71.3744,71.5182,15983.0
2016-05-24 12:00:00,79.52,79.56,79.42,79.56,12798.0,71.4733,71.5092,71.3834,71.5092,12798.0
2016-05-24 12:10:00,79.54,79.86,79.54,79.82,53366.0,71.4912,71.7789,71.4912,71.7429,53366.0
2016-05-24 12:20:00,79.82,80.09,79.79,80.06,49614.0,71.7429,71.9856,71.7159,71.9586,49614.0
2016-05-24 12:30:00,80.06,80.1,79.87,79.98,22955.0,71.9586,71.9946,71.7878,71.8867,22955.0
2016-05-24 12:40:00,79.97,80.1,79.97,80.06,34079.0,71.8777,71.9946,71.8777,71.9586,34079.0
2016-05-24 12:50:00,80.07,80.28,80.07,80.24,25540.0,71.9676,72.1564,71.9676,72.1204,25540.0
2016-05-24 13:00:00,80.25,80.26,80.08,80.14,29426.0,72.1294,72.1384,71.9766,72.0305,29426.0
2016-05-24 13:10:00,80.14,80.2,80.1,80.14,22235.0,72.0305,72.0845,71.9946,72.0305,22235.0
2016-05-24 13:20:00,80.13,80.18,80.1,80.13,33818.0,72.0215,72.0665,71.9946,72.0215,33818.0
2016-05-24 13:30:00,80.14,80.17,79.86,79.93,29602.0,72.0305,72.0575,71.7789,71.8418,29602.0
2016-05-24 13:40:00,79.95,79.97,79.81,79.86,13447.0,71.8597,71.8777,71.7339,71.7789,13447.0
2016-05-24 13:50:00,79.87,79.9,79.65,79.69,15317.0,71.7878,71.8148,71.5901,71.6261,15317.0
2016-05-24 14:00:00,79.69,79.83,79.68,79.74,19905.0,71.6261,71.7519,71.6171,71.671,19905.0
2016-05-24 14:10:00,79.75,79.89,79.73,79.78,16757.0,71.68,71.8058,71.662,71.707,16757.0
2016-05-24 14:20:00,79.76,79.81,79.69,79.75,9777.0,71.689,71.7339,71.6261,71.68,9777.0
2016-05-24 14:30:00,79.76,79.89,79.75,79.86,12386.0,71.689,71.8058,71.68,71.7789,12386.0
2016-05-24 14:40:00,79.87,79.89,79.74,79.86,30510.0,71.7878,71.8058,71.671,71.7789,30510.0
2016-05-24 14:50:00,79.87,80.03,79.84,79.85,133409.0,71.7878,71.9317,71.7609,71.7699,133409.0
2016-05-24 15:00:00,79.86,79.96,79.84,79.87,49826.0,71.7789,71.8687,71.7609,71.7878,49826.0
2016-05-24 15:10:00,79.9,80.11,79.9,80.11,47661.0,71.8148,72.0036,71.8148,72.0036,47661.0
2016-05-24 15:20:00,80.09,80.3,79.98,80.01,87551.0,71.9856,72.1743,71.8867,71.9137,87551.0
2016-05-24 15:30:00,80.03,80.08,79.9,79.99,48571.0,71.9317,71.9766,71.8148,71.8957,48571.0
2016-05-24 15:40:00,79.98,80.05,79.83,79.83,52824.0,71.8867,71.9496,71.7519,71.7519,52824.0
2016-05-24 15:50:00,79.84,79.91,79.81,79.81,72096.0,71.7609,71.8238,71.7339,71.7339,72096.0
2016-05-25 09:30:00,79.55,79.55,77.32,78.32,221505.0,71.5002,71.5002,69.4959,70.3947,221505.0
2016-05-25 09:40:00,78.21,78.45,77.66,78.26,128270.0,70.2958,70.5115,69.8015,70.3408,128270.0
2016-05-25 09:50:00,78.27,78.58,78.11,78.28,74830.0,70.3498,70.6284,70.2059,70.3587,74830.0
2016-05-25 10:00:00,78.33,78.35,78.08,78.31,126490.0,70.4037,70.4217,70.179,70.3857,126490.0
2016-05-25 10:10:00,78.31,78.41,78.14,78.22,97155.0,70.3857,70.4756,70.2329,70.3048,97155.0
2016-05-25 10:20:00,78.2,78.34,78.14,78.17,58425.0,70.2868,70.4127,70.2329,70.2599,58425.0
2016-05-25 10:30:00,78.16,78.32,78.15,78.15,45455.0,70.2509,70.3947,70.2419,70.2419,45455.0
2016-05-25 10:40:00,78.14,78.3,78.14,78.26,33835.0,70.2329,70.3767,70.2329,70.3408,33835.0
2016-05-25 10:50:00,78.24,78.28,78.18,78.24,30717.0,70.3228,70.3587,70.2689,70.3228,30717.0
2016-05-25 11:00:00,78.24,78.36,78.17,78.21,26911.0,70.3228,70.4306,70.2599,70.2958,26911.0
2016-05-25 11:10:00,78.22,78.29,77.98,77.99,42557.0,70.3048,70.3677,70.0891,70.0981,42557.0
2016-05-25 11:20:00,77.96,78.44,77.86,77.9,74182.0,70.0711,70.5025,69.9812,70.0172,74182.0
2016-05-25 11:30:00,77.9,77.92,77.62,77.67,60525.0,70.0172,70.0352,69.7655,69.8105,60525.0
2016-05-25 11:40:00,77.65,77.79,77.63,77.7,30537.0,69.7925,69.9183,69.7745,69.8374,30537.0
2016-05-25 11:50:00,77.7,77.9,77.62,77.81,34734.0,69.8374,70.0172,69.7655,69.9363,34734.0
2016-05-25 12:00:00,77.82,77.9,77.68,77.69,32484.0,69.9453,70.0172,69.8195,69.8284,32484.0
2016-05-25 12:10:00,77.69,77.77,77.67,77.67,23503.0,69.8284,69.9003,69.8105,69.8105,23503.0
2016-05-25 12:20:00,77.67,77.83,77.65,77.82,22318.0,69.8105,69.9543,69.7925,69.9453,22318.0
2016-05-25 12:30:00,77.82,77.82,77.65,77.74,36429.0,69.9453,69.9453,69.7925,69.8734,36429.0
2016-05-25 12:40:00,77.74,77.78,77.57,77.57,28437.0,69.8734,69.9093,69.7206,69.7206,28437.0
2016-05-25 12:50:00,77.58,77.64,77.55,77.59,29160.0,69.7296,69.7835,69.7026,69.7386,29160.0
2016-05-25 13:00:00,77.59,77.88,77.58,77.72,95421.0,69.7386,69.9992,69.7296,69.8554,95421.0
2016-05-25 13:10:00,77.72,77.81,77.69,77.72,60726.0,69.8554,69.9363,69.8284,69.8554,60726.0
2016-05-25 13:20:00,77.72,77.78,77.68,77.71,24873.0,69.8554,69.9093,69.8195,69.8464,24873.0
2016-05-25 13:30:00,77.72,77.77,77.62,77.62,60774.0,69.8554,69.9003,69.7655,69.7655,60774.0
2016-05-25 13:40:00,77.62,77.82,77.62,77.8,24263.0,69.7655,69.9453,69.7655,69.9273,24263.0
2016-05-25 13:50:00,77.8,77.85,77.75,77.8,18191.0,69.9273,69.9723,69.8824,69.9273,18191.0
2016-05-25 14:00:00,77.81,77.85,77.66,77.71,37866.0,69.9363,69.9723,69.8015,69.8464,37866.0
2016-05-25 14:10:00,77.72,77.76,77.66,77.75,23429.0,69.8554,69.8914,69.8015,69.8824,23429.0
2016-05-25 14:20:00,77.75,77.79,77.59,77.69,33050.0,69.8824,69.9183,69.7386,69.8284,33050.0
2016-05-25 14:30:00,77.69,77.73,77.61,77.66,18327.0,69.8284,69.8644,69.7565,69.8015,18327.0
2016-05-25 14:40:00,77.65,77.69,77.54,77.55,36262.0,69.7925,69.8284,69.6936,69.7026,36262.0
2016-05-25 14:50:00,77.55,77.56,77.42,77.42,24319.0,69.7026,69.7116,69.5858,69.5858,24319.0
2016-05-25 15:00:00,77.41,77.48,77.4,77.43,21661.0,69.5768,69.6397,69.5678,69.5948,21661.0
2016-05-25 15:10:00,77.43,77.55,77.4,77.53,32761.0,69.5948,69.7026,69.5678,69.6846,32761.0
2016-05-25 15:20:00,77.53,77.76,77.49,77.75,42716.0,69.6846,69.8914,69.6487,69.8824,42716.0
2016-05-25 15:30:00,77.75,77.75,77.64,77.65,59956.0,69.8824,69.8824,69.7835,69.7925,59956.0
2016-05-25 15:40:00,77.66,77.7,77.54,77.6,65136.0,69.8015,69.8374,69.6936,69.7475,65136.0
2016-05-25 15:50:00,77.61,77.64,77.49,77.49,171458.0,69.7565,69.7835,69.6487,69.6487,171458.0
2016-05-26 09:30:00,76.72,76.9,75.26,75.44,233944.0,69.2993,69.4619,67.9805,68.1431,233944.0
2016-05-26 09:40:00,75.46,76.02,75.28,75.97,185953.0,68.1612,68.667,67.9986,68.6218,185953.0
2016-05-26 09:50:00,75.97,76.03,74.89,75.2,176704.0,68.6218,68.676,67.6463,67.9263,176704.0
2016-05-26 10:00:00,75.21,75.21,74.62,74.73,176868.0,67.9353,67.9353,67.4024,67.5018,176868.0
2016-05-26 10:10:00,74.71,75.48,74.71,75.21,76653.0,67.4837,68.1792,67.4837,67.9353,76653.0
2016-05-26 10:20:00,75.23,75.32,75.1,75.18,54620.0,67.9534,68.0347,67.836,67.9082,54620.0
2016-05-26 10:30:00,75.19,75.41,75.13,75.36,46829.0,67.9173,68.116,67.8631,68.0708,46829.0
2016-05-26 10:40:00,75.39,75.44,75.27,75.29,68839.0,68.0979,68.1431,67.9895,68.0076,68839.0
2016-05-26 10:50:00,75.26,75.27,75.12,75.13,63921.0,67.9805,67.9895,67.854,67.8631,63921.0
2016-05-26 11:00:00,75.12,75.14,74.99,74.99,53590.0,67.854,67.8721,67.7366,67.7366,53590.0
2016-05-26 11:10:00,74.99,75.08,74.94,75.02,43034.0,67.7366,67.8179,67.6914,67.7637,43034.0
2016-05-26 11:20:00,75.01,75.13,74.98,75.11,38249.0,67.7547,67.8631,67.7276,67.845,38249.0
2016-05-26 11:30:00,75.12,75.14,74.95,74.98,29041.0,67.854,67.8721,67.7005,67.7276,29041.0
2016-05-26 11:40:00,74.97,75.02,74.9,74.9,79949.0,67.7185,67.7637,67.6553,67.6553,79949.0
2016-05-26 11:50:00,74.89,75.05,74.85,74.97,23824.0,67.6463,67.7908,67.6102,67.7185,23824.0
2016-05-26 12:00:00,74.95,74.99,74.9,74.94,19343.0,67.7005,67.7366,67.6553,67.6914,19343.0
2016-05-26 12:10:00,74.96,74.96,74.79,74.79,30047.0,67.7095,67.7095,67.556,67.556,30047.0
2016-05-26 12:20:00,74.79,74.86,74.76,74.76,21782.0,67.556,67.6192,67.5289,67.5289,21782.0
2016-05-26 12:30:00,74.77,74.8,74.71,74.73,34291.0,67.5379,67.565,67.4837,67.5018,34291.0
2016-05-26 12:40:00,74.74,74.88,74.71,74.76,43729.0,67.5108,67.6373,67.4837,67.5289,43729.0
2016-05-26 12:50:00,74.75,74.79,74.69,74.79,27065.0,67.5198,67.556,67.4656,67.556,27065.0
2016-05-26 13:00:00,74.79,74.79,74.71,74.72,18474.0,67.556,67.556,67.4837,67.4927,18474.0
2016-05-26 13:10:00,74.73,74.88,74.72,74.85,29381.0,67.5018,67.6373,67.4927,67.6102,29381.0
2016-05-26 13:20:00,74.85,74.9,74.73,74.73,18833.0,67.6102,67.6553,67.5018,67.5018,18833.0
2016-05-26 13:30:00,74.73,74.87,74.71,74.76,21600.0,67.5018,67.6282,67.4837,67.5289,21600.0
2016-05-26 13:40:00,74.75,74.79,74.7,74.75,20596.0,67.5198,67.556,67.4747,67.5198,20596.0
2016-05-26 13:50:00,74.75,74.75,74.6,74.61,46993.0,67.5198,67.5198,67.3843,67.3934,46993.0
2016-05-26 14:00:00,74.63,74.93,74.62,74.93,66552.0,67.4114,67.6824,67.4024,67.6824,66552.0
2016-05-26 14:10:00,74.92,75.15,74.91,75.12,67673.0,67.6734,67.8811,67.6644,67.854,67673.0
2016-05-26 14:20:00,75.13,75.21,74.97,75.13,94398.0,67.8631,67.9353,67.7185,67.8631,94398.0
2016-05-26 14:30:00,75.12,75.18,75.01,75.04,62090.0,67.854,67.9082,67.7547,67.7818,62090.0
2016-05-26 14:40:00,75.03,75.13,75.03,75.1,29689.0,67.7727,67.8631,67.7727,67.836,29689.0
2016-05-26 14:50:00,75.09,75.14,75.0,75.14,54619.0,67.8269,67.8721,67.7456,67.8721,54619.0
2016-05-26 15:00:00,75.14,75.33,75.13,75.32,44156.0,67.8721,68.0437,67.8631,68.0347,44156.0
2016-05-26 15:10:00,75.31,75.39,75.29,75.33,67586.0,68.0257,68.0979,68.0076,68.0437,67586.0
2016-05-26 15:20:00,75.33,75.48,75.32,75.4,54376.0,68.0437,68.1792,68.0347,68.107,54376.0
2016-05-26 15:30:00,75.4,75.42,75.27,75.35,69641.0,68.107,68.125,67.9895,68.0618,69641.0
2016-05-26 15:40:00,75.36,75.42,75.33,75.4,114750.0,68.0708,68.125,68.0437,68.107,114750.0
2016-05-26 15:50:00,75.39,75.5,75.32,75.45,388410.0,68.0979,68.1973,68.0347,68.1521,388410.0
2016-05-27 09:30:00,75.97,77.45,75.73,77.27,129750.0,68.6218,69.9587,68.405,69.7961,129750.0
2016-05-27 09:40:00,77.32,77.77,77.32,77.52,150478.0,69.8412,70.2477,69.8412,70.0219,150478.0
2016-05-27 09:50:00,77.47,77.78,77.37,77.67,85971.0,69.9767,70.2568,69.8864,70.1574,85971.0
2016-05-27 10:00:00,77.61,78.13,77.54,78.07,52767.0,70.1032,70.5729,70.04,70.5187,52767.0
2016-05-27 10:10:00,78.07,78.48,78.07,78.08,85085.0,70.5187,70.889,70.5187,70.5277,85085.0
2016-05-27 10:20:00,78.09,78.22,77.89,78.15,35246.0,70.5368,70.6542,70.3561,70.591,35246.0
2016-05-27 10:30:00,78.17,78.32,78.1,78.2,54338.0,70.609,70.7445,70.5458,70.6361,54338.0
2016-05-27 10:40:00,78.21,78.22,78.01,78.04,89178.0,70.6452,70.6542,70.4645,70.4916,89178.0
2016-05-27 10:50:00,78.03,78.03,77.61,77.68,35778.0,70.4826,70.4826,70.1032,70.1664,35778.0
2016-05-27 11:00:00,77.67,77.91,77.67,77.79,26814.0,70.1574,70.3742,70.1574,70.2658,26814.0
2016-05-27 11:10:00,77.79,77.98,77.74,77.96,23907.0,70.2658,70.4374,70.2206,70.4193,23907.0
2016-05-27 11:20:00,77.97,77.97,77.85,77.94,26261.0,70.4284,70.4284,70.32,70.4013,26261.0
2016-05-27 11:30:00,77.95,78.0,77.89,77.89,26921.0,70.4103,70.4555,70.3561,70.3561,26921.0
2016-05-27 11:40:00,77.89,77.93,77.84,77.89,13687.0,70.3561,70.3922,70.3109,70.3561,13687.0
2016-05-27 11:50:00,77.9,77.99,77.85,77.95,19119.0,70.3651,70.4464,70.32,70.4103,19119.0
2016-05-27 12:00:00,77.94,77.95,77.84,77.89,13966.0,70.4013,70.4103,70.3109,70.3561,13966.0
2016-05-27 12:10:00,77.88,77.9,77.83,77.9,10072.0,70.3471,70.3651,70.3019,70.3651,10072.0
2016-05-27 12:20:00,77.91,77.93,77.85,77.93,19194.0,70.3742,70.3922,70.32,70.3922,19194.0
2016-05-27 12:30:00,77.92,77.92,77.85,77.88,9516.0,70.3832,70.3832,70.32,70.3471,9516.0
2016-05-27 12:40:00,77.86,77.87,77.79,77.84,22002.0,70.329,70.338,70.2658,70.3109,22002.0
2016-05-27 12:50:00,77.84,77.91,77.81,77.88,20199.0,70.3109,70.3742,70.2838,70.3471,20199.0
2016-05-27 13:00:00,77.89,77.92,77.8,77.8,21856.0,70.3561,70.3832,70.2748,70.2748,21856.0
2016-05-27 13:10:00,77.84,77.94,77.82,77.92,13326.0,70.3109,70.4013,70.2929,70.3832,13326.0
2016-05-27 13:20:00,77.93,77.96,77.81,77.85,10993.0,70.3922,70.4193,70.2838,70.32,10993.0
2016-05-27 13:30:00,77.87,77.91,77.79,77.79,12119.0,70.338,70.3742,70.2658,70.2658,12119.0
2016-05-27 13:40:00,77.79,77.87,77.71,77.8,10593.0,70.2658,70.338,70.1935,70.2748,10593.0
2016-05-27 13:50:00,77.77,77.77,77.67,77.75,11321.0,70.2477,70.2477,70.1574,70.2297,11321.0
2016-05-27 14:00:00,77.72,77.78,77.66,77.78,16912.0,70.2026,70.2568,70.1484,70.2568,16912.0
2016-05-27 14:10:00,77.77,77.78,77.66,77.69,15881.0,70.2477,70.2568,70.1484,70.1755,15881.0
2016-05-27 14:20:00,77.68,77.7,77.64,77.67,18031.0,70.1664,70.1845,70.1303,70.1574,18031.0
2016-05-27 14:30:00,77.65,77.7,77.63,77.7,32405.0,70.1393,70.1845,70.1213,70.1845,32405.0
2016-05-27 14:40:00,77.7,77.7,77.55,77.63,27562.0,70.1845,70.1845,70.049,70.1213,27562.0
2016-05-27 14:50:00,77.67,77.75,77.64,77.72,13320.0,70.1574,70.2297,70.1303,70.2026,13320.0
2016-05-27 15:00:00,77.72,77.79,77.68,77.76,18355.0,70.2026,70.2658,70.1664,70.2387,18355.0
2016-05-27 15:10:00,77.76,77.86,77.74,77.77,39371.0,70.2387,70.329,70.2206,70.2477,39371.0
2016-05-27 15:20:00,77.8,77.8,77.68,77.73,25025.0,70.2748,70.2748,70.1664,70.2116,25025.0
2016-05-27 15:30:00,77.73,77.77,77.69,77.72,34015.0,70.2116,70.2477,70.1755,70.2026,34015.0
2016-05-27 15:40:00,77.71,77.86,77.67,77.82,71283.0,70.1935,70.329,70.1574,70.2929,71283.0
2016-05-27 15:50:00,77.82,77.83,77.72,77.76,179869.0,70.2929,70.3019,70.2026,70.2387,179869.0
2016-05-31 09:30:00,77.9,77.92,77.34,77.66,40998.0,70.3651,70.3832,69.8593,70.1484,40998.0
2016-05-31 09:40:00,77.66,77.8,77.46,77.64,26133.0,70.1484,70.2748,69.9677,70.1303,26133.0
2016-05-31 09:50:00,77.66,77.85,77.53,77.81,26732.0,70.1484,70.32,70.0309,70.2838,26732.0
2016-05-31 10:00:00,77.81,78.39,77.8,78.23,32549.0,70.2838,70.8077,70.2748,70.6632,32549.0
2016-05-31 10:10:00,78.23,78.4,78.22,78.38,56755.0,70.6632,70.8168,70.6542,70.7987,56755.0
2016-05-31 10:20:00,78.4,78.4,78.16,78.22,24948.0,70.8168,70.8168,70.6,70.6542,24948.0
2016-05-31 10:30:00,78.23,78.23,78.03,78.1,49217.0,70.6632,70.6632,70.4826,70.5458,49217.0
2016-05-31 10:40:00,78.11,78.24,78.05,78.23,83745.0,70.5548,70.6723,70.5006,70.6632,83745.0
2016-05-31 10:50:00,78.25,78.36,78.18,78.3,65005.0,70.6813,70.7807,70.6181,70.7265,65005.0
2016-05-31 11:00:00,78.28,78.28,77.98,78.04,37572.0,70.7084,70.7084,70.4374,70.4916,37572.0
2016-05-31 11:10:00,78.05,78.19,78.03,78.19,51759.0,70.5006,70.6271,70.4826,70.6271,51759.0
2016-05-31 11:20:00,78.18,78.19,78.05,78.07,23730.0,70.6181,70.6271,70.5006,70.5187,23730.0
2016-05-31 11:30:00,78.05,78.08,77.59,77.6,111630.0,70.5006,70.5277,70.0851,70.0942,111630.0
2016-05-31 11:40:00,77.62,77.65,77.3,77.3,73524.0,70.1122,70.1393,69.8232,69.8232,73524.0
2016-05-31 11:50:00,77.3,77.32,76.97,76.97,47979.0,69.8232,69.8412,69.5251,69.5251,47979.0
2016-05-31 12:00:00,76.97,77.03,76.82,76.84,39839.0,69.5251,69.5793,69.3896,69.4077,39839.0
2016-05-31 12:10:00,76.82,77.14,76.79,77.14,22698.0,69.3896,69.6787,69.3625,69.6787,22698.0
2016-05-31 12:20:00,77.12,77.17,77.08,77.12,17280.0,69.6606,69.7058,69.6245,69.6606,17280.0
2016-05-31 12:30:00,77.12,77.29,77.12,77.21,23457.0,69.6606,69.8141,69.6606,69.7419,23457.0
2016-05-31 12:40:00,77.22,77.25,77.22,77.22,21291.0,69.7509,69.778,69.7509,69.7509,21291.0
2016-05-31 12:50:00,77.23,77.33,77.23,77.25,21923.0,69.7599,69.8503,69.7599,69.778,21923.0
2016-05-31 13:00:00,77.24,77.27,77.2,77.24,15767.0,69.769,69.7961,69.7329,69.769,15767.0
2016-05-31 13:10:00,77.21,77.31,77.21,77.25,21186.0,69.7419,69.8322,69.7419,69.778,21186.0
2016-05-31 13:20:00,77.25,77.37,77.25,77.31,17649.0,69.778,69.8864,69.778,69.8322,17649.0
2016-05-31 13:30:00,77.32,77.35,77.12,77.13,25971.0,69.8412,69.8683,69.6606,69.6696,25971.0
2016-05-31 13:40:00,77.15,77.18,77.03,77.03,22169.0,69.6877,69.7148,69.5793,69.5793,22169.0
2016-05-31 13:50:00,77.04,77.16,77.03,77.12,22873.0,69.5883,69.6967,69.5793,69.6606,22873.0
2016-05-31 14:00:00,77.11,77.13,76.9,76.9,52523.0,69.6516,69.6696,69.4619,69.4619,52523.0
2016-05-31 14:10:00,76.91,77.0,76.9,76.98,32035.0,69.4709,69.5522,69.4619,69.5341,32035.0
2016-05-31 14:20:00,76.96,77.17,76.95,77.15,20609.0,69.5161,69.7058,69.507,69.6877,20609.0
2016-05-31 14:30:00,77.17,77.17,77.05,77.13,25940.0,69.7058,69.7058,69.5974,69.6696,25940.0
2016-05-31 14:40:00,77.12,77.13,76.96,76.99,36115.0,69.6606,69.6696,69.5161,69.5432,36115.0
2016-05-31 14:50:00,76.99,77.1,76.95,76.99,49946.0,69.5432,69.6425,69.507,69.5432,49946.0
2016-05-31 15:00:00,76.99,77.1,76.96,77.09,44553.0,69.5432,69.6425,69.5161,69.6335,44553.0
2016-05-31 15:10:00,77.1,77.23,77.07,77.22,36022.0,69.6425,69.7599,69.6154,69.7509,36022.0
2016-05-31 15:20:00,77.21,77.29,77.2,77.27,35589.0,69.7419,69.8141,69.7329,69.7961,35589.0
2016-05-31 15:30:00,77.28,77.43,77.28,77.43,60174.0,69.8051,69.9406,69.8051,69.9406,60174.0
2016-05-31 15:40:00,77.42,77.45,77.31,77.37,113585.0,69.9316,69.9587,69.8322,69.8864,113585.0
2016-05-31 15:50:00,77.37,77.53,77.37,77.39,168582.0,69.8864,70.0309,69.8864,69.9045,168582.0
2016-06-01 09:30:00,77.12,77.23,76.05,76.45,48571.0,69.6606,69.7599,68.6941,69.0554,48571.0
2016-06-01 09:40:00,76.31,76.78,76.28,76.74,30335.0,68.9289,69.3535,68.9018,69.3173,30335.0
2016-06-01 09:50:00,76.72,76.72,76.28,76.52,37122.0,69.2993,69.2993,68.9018,69.1186,37122.0
2016-06-01 10:00:00,76.44,76.99,76.26,76.74,89955.0,69.0464,69.5432,68.8838,69.3173,89955.0
2016-06-01 10:10:00,76.77,76.81,76.5,76.5,42903.0,69.3444,69.3806,69.1006,69.1006,42903.0
2016-06-01 10:20:00,76.52,76.58,76.17,76.26,59901.0,69.1186,69.1728,68.8025,68.8838,59901.0
2016-06-01 10:30:00,76.24,76.55,76.22,76.47,36178.0,68.8657,69.1457,68.8476,69.0735,36178.0
2016-06-01 10:40:00,76.42,76.58,76.13,76.35,47592.0,69.0283,69.1728,68.7663,68.9651,47592.0
2016-06-01 10:50:00,76.36,76.37,76.05,76.09,44415.0,68.9741,68.9831,68.6941,68.7302,44415.0
2016-06-01 11:00:00,76.09,76.4,76.09,76.39,20470.0,68.7302,69.0102,68.7302,69.0012,20470.0
2016-06-01 11:10:00,76.38,76.41,76.08,76.22,39220.0,68.9922,69.0193,68.7212,68.8476,39220.0
2016-06-01 11:20:00,76.23,76.32,76.21,76.22,15669.0,68.8567,68.938,68.8386,68.8476,15669.0
2016-06-01 11:30:00,76.22,76.24,76.11,76.18,15121.0,68.8476,68.8657,68.7483,68.8115,15121.0
2016-06-01 11:40:00,76.17,76.22,76.02,76.22,19569.0,68.8025,68.8476,68.667,68.8476,19569.0
2016-06-01 11:50:00,76.23,76.61,76.2,76.61,19626.0,68.8567,69.1999,68.8296,69.1999,19626.0
2016-06-01 12:00:00,76.6,76.67,76.57,76.63,15833.0,69.1909,69.2541,69.1638,69.218,15833.0
2016-06-01 12:10:00,76.66,76.78,76.63,76.74,10673.0,69.2451,69.3535,69.218,69.3173,10673.0
2016-06-01 12:20:00,76.75,76.76,76.64,76.64,12829.0,69.3264,69.3354,69.227,69.227,12829.0
2016-06-01 12:30:00,76.64,76.65,76.51,76.52,12277.0,69.227,69.236,69.1096,69.1186,12277.0
2016-06-01 12:40:00,76.53,76.6,76.51,76.52,13071.0,69.1277,69.1909,69.1096,69.1186,13071.0
2016-06-01 12:50:00,76.53,76.62,76.52,76.62,7376.0,69.1277,69.209,69.1186,69.209,7376.0
2016-06-01 13:00:00,76.64,76.75,76.62,76.75,10800.0,69.227,69.3264,69.209,69.3264,10800.0
2016-06-01 13:10:00,76.74,76.75,76.66,76.69,8300.0,69.3173,69.3264,69.2451,69.2722,8300.0
2016-06-01 13:20:00,76.69,76.82,76.69,76.76,10409.0,69.2722,69.3896,69.2722,69.3354,10409.0
2016-06-01 13:30:00,76.75,76.96,76.75,76.9,39536.0,69.3264,69.5161,69.3264,69.4619,39536.0
2016-06-01 13:40:00,76.89,77.02,76.85,77.01,12872.0,69.4528,69.5703,69.4167,69.5612,12872.0
2016-06-01 13:50:00,77.02,77.11,76.99,77.0,15580.0,69.5703,69.6516,69.5432,69.5522,15580.0
2016-06-01 14:00:00,77.01,77.05,76.87,77.0,22795.0,69.5612,69.5974,69.4348,69.5522,22795.0
2016-06-01 14:10:00,77.0,77.14,76.96,77.13,33525.0,69.5522,69.6787,69.5161,69.6696,33525.0
2016-06-01 14:20:00,77.12,77.17,76.97,76.99,19658.0,69.6606,69.7058,69.5251,69.5432,19658.0
2016-06-01 14:30:00,76.98,76.98,76.83,76.87,9091.0,69.5341,69.5341,69.3986,69.4348,9091.0
2016-06-01 14:40:00,76.87,76.96,76.85,76.92,10542.0,69.4348,69.5161,69.4167,69.4799,10542.0
2016-06-01 14:50:00,76.91,77.0,76.86,76.99,25930.0,69.4709,69.5522,69.4257,69.5432,25930.0
2016-06-01 15:00:00,76.99,77.04,76.96,76.97,19285.0,69.5432,69.5883,69.5161,69.5251,19285.0
2016-06-01 15:10:00,76.96,77.01,76.89,76.98,19321.0,69.5161,69.5612,69.4528,69.5341,19321.0
2016-06-01 15:20:00,76.97,77.03,76.94,76.96,25606.0,69.5251,69.5793,69.498,69.5161,25606.0
2016-06-01 15:30:00,76.97,76.98,76.87,76.92,30787.0,69.5251,69.5341,69.4348,69.4799,30787.0
2016-06-01 15:40:00,76.92,77.1,76.9,76.98,62528.0,69.4799,69.6425,69.4619,69.5341,62528.0
2016-06-01 15:50:00,76.99,77.01,76.92,76.95,65301.0,69.5432,69.5612,69.4799,69.507,65301.0
2016-06-02 09:30:00,76.86,77.23,76.69,76.84,22922.0,69.4257,69.7599,69.2722,69.4077,22922.0
2016-06-02 09:40:00,76.85,77.03,76.57,76.58,17318.0,69.4167,69.5793,69.1638,69.1728,17318.0
2016-06-02 09:50:00,76.51,77.22,76.48,77.19,30056.0,69.1096,69.7509,69.0825,69.7238,30056.0
2016-06-02 10:00:00,77.18,77.49,77.14,77.36,37836.0,69.7148,69.9948,69.6787,69.8774,37836.0
2016-06-02 10:10:00,77.34,77.49,77.11,77.34,31983.0,69.8593,69.9948,69.6516,69.8593,31983.0
2016-06-02 10:20:00,77.34,77.34,76.96,77.11,13500.0,69.8593,69.8593,69.5161,69.6516,13500.0
2016-06-02 10:30:00,77.11,77.33,77.08,77.29,12054.0,69.6516,69.8503,69.6245,69.8141,12054.0
2016-06-02 10:40:00,77.27,77.5,77.24,77.5,22557.0,69.7961,70.0038,69.769,70.0038,22557.0
2016-06-02 10:50:00,77.48,77.57,77.28,77.3,34668.0,69.9858,70.0671,69.8051,69.8232,34668.0
2016-06-02 11:00:00,77.33,77.37,77.18,77.28,24500.0,69.8503,69.8864,69.7148,69.8051,24500.0
2016-06-02 11:10:00,77.29,77.3,77.18,77.2,21444.0,69.8141,69.8232,69.7148,69.7329,21444.0
2016-06-02 11:20:00,77.2,77.21,77.07,77.15,19870.0,69.7329,69.7419,69.6154,69.6877,19870.0
2016-06-02 11:30:00,77.15,77.2,77.08,77.17,20091.0,69.6877,69.7329,69.6245,69.7058,20091.0
2016-06-02 11:40:00,77.19,77.52,77.16,77.46,19046.0,69.7238,70.0219,69.6967,69.9677,19046.0
2016-06-02 11:50:00,77.46,77.68,77.46,77.63,56168.0,69.9677,70.1664,69.9677,70.1213,56168.0
2016-06-02 12:00:00,77.59,77.65,77.47,77.5,14619.0,70.0851,70.1393,69.9767,70.0038,14619.0
2016-06-02 12:10:00,77.54,77.65,77.54,77.62,15201.0,70.04,70.1393,70.04,70.1122,15201.0
2016-06-02 12:20:00,77.61,77.62,77.53,77.53,4356.0,70.1032,70.1122,70.0309,70.0309,4356.0
2016-06-02 12:30:00,77.54,77.54,77.41,77.47,14912.0,70.04,70.04,69.9225,69.9767,14912.0
2016-06-02 12:40:00,77.46,77.46,77.32,77.32,11630.0,69.9677,69.9677,69.8412,69.8412,11630.0
2016-06-02 12:50:00,77.35,77.42,77.33,77.39,8131.0,69.8683,69.9316,69.8503,69.9045,8131.0
2016-06-02 13:00:00,77.39,77.48,77.38,77.48,7490.0,69.9045,69.9858,69.8954,69.9858,7490.0
2016-06-02 13:10:00,77.47,77.51,77.43,77.43,7363.0,69.9767,70.0129,69.9406,69.9406,7363.0
2016-06-02 13:20:00,77.42,77.45,77.38,77.44,7231.0,69.9316,69.9587,69.8954,69.9496,7231.0
2016-06-02 13:30:00,77.44,77.5,77.42,77.49,17373.0,69.9496,70.0038,69.9316,69.9948,17373.0
2016-06-02 13:40:00,77.51,77.55,77.49,77.52,8724.0,70.0129,70.049,69.9948,70.0219,8724.0
2016-06-02 13:50:00,77.53,77.63,77.52,77.54,17858.0,70.0309,70.1213,70.0219,70.04,17858.0
2016-06-02 14:00:00,77.54,77.56,77.49,77.49,24664.0,70.04,70.058,69.9948,69.9948,24664.0
2016-06-02 14:10:00,77.49,77.52,77.45,77.51,14507.0,69.9948,70.0219,69.9587,70.0129,14507.0
2016-06-02 14:20:00,77.53,77.67,77.48,77.6,33263.0,70.0309,70.1574,69.9858,70.0942,33263.0
2016-06-02 14:30:00,77.6,77.66,77.59,77.59,16420.0,70.0942,70.1484,70.0851,70.0851,16420.0
2016-06-02 14:40:00,77.59,77.61,77.53,77.57,40576.0,70.0851,70.1032,70.0309,70.0671,40576.0
2016-06-02 14:50:00,77.56,77.63,77.56,77.57,19831.0,70.058,70.1213,70.058,70.0671,19831.0
2016-06-02 15:00:00,77.59,77.63,77.55,77.57,21958.0,70.0851,70.1213,70.049,70.0671,21958.0
2016-06-02 15:10:00,77.57,77.64,77.57,77.63,17593.0,70.0671,70.1303,70.0671,70.1213,17593.0
2016-06-02 15:20:00,77.62,77.66,77.61,77.62,18552.0,70.1122,70.1484,70.1032,70.1122,18552.0
2016-06-02 15:30:00,77.62,77.64,77.56,77.62,24128.0,70.1122,70.1303,70.058,70.1122,24128.0
2016-06-02 15:40:00,77.64,77.66,77.49,77.5,65317.0,70.1303,70.1484,69.9948,70.0038,65317.0
2016-06-02 15:50:00,77.5,77.65,77.5,77.64,93786.0,70.0038,70.1393,70.0038,70.1303,93786.0
2016-06-03 09:30:00,77.11,77.16,75.94,76.02,55100.0,69.6516,69.6967,68.5947,68.667,55100.0
2016-06-03 09:40:00,76.0,76.0,75.36,75.52,71208.0,68.6489,68.6489,68.0708,68.2153,71208.0
2016-06-03 09:50:00,75.52,75.78,75.28,75.69,48667.0,68.2153,68.4502,67.9986,68.3689,48667.0
2016-06-03 10:00:00,75.73,75.74,75.35,75.36,45445.0,68.405,68.4141,68.0618,68.0708,45445.0
2016-06-03 10:10:00,75.38,75.6,75.26,75.57,45701.0,68.0889,68.2876,67.9805,68.2605,45701.0
2016-06-03 10:20:00,75.56,75.68,75.48,75.56,34789.0,68.2515,68.3599,68.1792,68.2515,34789.0
2016-06-03 10:30:00,75.53,75.54,75.34,75.53,45706.0,68.2244,68.2334,68.0528,68.2244,45706.0
2016-06-03 10:40:00,75.54,75.65,75.47,75.56,41610.0,68.2334,68.3328,68.1702,68.2515,41610.0
2016-06-03 10:50:00,75.56,75.61,75.49,75.58,104138.0,68.2515,68.2966,68.1883,68.2695,104138.0
2016-06-03 11:00:00,75.59,75.84,75.52,75.7,32517.0,68.2786,68.5044,68.2153,68.3779,32517.0
2016-06-03 11:10:00,75.7,75.74,75.63,75.7,19764.0,68.3779,68.4141,68.3147,68.3779,19764.0
2016-06-03 11:20:00,75.69,75.73,75.55,75.58,26385.0,68.3689,68.405,68.2424,68.2695,26385.0
2016-06-03 11:30:00,75.56,76.07,75.54,76.07,29640.0,68.2515,68.7121,68.2334,68.7121,29640.0
2016-06-03 11:40:00,76.03,76.07,75.89,75.96,11530.0,68.676,68.7121,68.5496,68.6128,11530.0
2016-06-03 11:50:00,76.0,76.04,75.86,75.91,13856.0,68.6489,68.6851,68.5225,68.5676,13856.0
2016-06-03 12:00:00,75.94,76.02,75.85,75.93,31684.0,68.5947,68.667,68.5134,68.5857,31684.0
2016-06-03 12:10:00,75.93,76.05,75.93,75.99,11888.0,68.5857,68.6941,68.5857,68.6399,11888.0
2016-06-03 12:20:00,75.99,76.0,75.88,75.89,7035.0,68.6399,68.6489,68.5405,68.5496,7035.0
2016-06-03 12:30:00,75.89,76.03,75.87,75.88,11898.0,68.5496,68.676,68.5315,68.5405,11898.0
2016-06-03 12:40:00,75.87,75.91,75.8,75.88,9672.0,68.5315,68.5676,68.4683,68.5405,9672.0
2016-06-03 12:50:00,75.88,75.9,75.81,75.86,10631.0,68.5405,68.5586,68.4773,68.5225,10631.0
2016-06-03 13:00:00,75.84,75.86,75.79,75.84,9592.0,68.5044,68.5225,68.4592,68.5044,9592.0
2016-06-03 13:10:00,75.86,75.91,75.79,75.84,11847.0,68.5225,68.5676,68.4592,68.5044,11847.0
2016-06-03 13:20:00,75.87,75.94,75.8,75.92,26960.0,68.5315,68.5947,68.4683,68.5767,26960.0
2016-06-03 13:30:00,75.92,76.08,75.92,75.98,11929.0,68.5767,68.7212,68.5767,68.6309,11929.0
2016-06-03 13:40:00,76.0,76.08,75.98,76.0,19699.0,68.6489,68.7212,68.6309,68.6489,19699.0
2016-06-03 13:50:00,75.99,76.07,75.92,76.04,18381.0,68.6399,68.7121,68.5767,68.6851,18381.0
2016-06-03 14:00:00,76.04,76.08,75.99,76.01,17500.0,68.6851,68.7212,68.6399,68.658,17500.0
2016-06-03 14:10:00,76.0,76.04,75.97,76.01,10308.0,68.6489,68.6851,68.6218,68.658,10308.0
2016-06-03 14:20:00,76.02,76.06,75.93,76.06,14036.0,68.667,68.7031,68.5857,68.7031,14036.0
2016-06-03 14:30:00,76.05,76.17,76.04,76.17,18679.0,68.6941,68.8025,68.6851,68.8025,18679.0
2016-06-03 14:40:00,76.16,76.29,76.16,76.25,14999.0,68.7934,68.9109,68.7934,68.8747,14999.0
2016-06-03 14:50:00,76.26,76.44,76.25,76.38,27816.0,68.8838,69.0464,68.8747,68.9922,27816.0
2016-06-03 15:00:00,76.35,76.44,76.3,76.4,25170.0,68.9651,69.0464,68.9199,69.0102,25170.0
2016-06-03 15:10:00,76.4,76.44,76.3,76.3,25930.0,69.0102,69.0464,68.9199,68.9199,25930.0
2016-06-03 15:20:00,76.3,76.36,76.3,76.32,10258.0,68.9199,68.9741,68.9199,68.938,10258.0
2016-06-03 15:30:00,76.31,76.38,76.26,76.38,21377.0,68.9289,68.9922,68.8838,68.9922,21377.0
2016-06-03 15:40:00,76.37,76.39,76.29,76.37,34614.0,68.9831,69.0012,68.9109,68.9831,34614.0
2016-06-03 15:50:00,76.36,76.44,76.35,76.36,163488.0,68.9741,69.0464,68.9651,68.9741,163488.0
2016-06-06 09:30:00,76.06,76.3,75.77,75.83,31016.0,68.7031,68.9199,68.4412,68.4954,31016.0
2016-06-06 09:40:00,75.87,75.87,75.45,75.62,72342.0,68.5315,68.5315,68.1521,68.3057,72342.0
2016-06-06 09:50:00,75.6,75.87,75.52,75.58,42482.0,68.2876,68.5315,68.2153,68.2695,42482.0
2016-06-06 10:00:00,75.59,75.77,75.51,75.66,25360.0,68.2786,68.4412,68.2063,68.3418,25360.0
2016-06-06 10:10:00,75.65,75.7,75.46,75.52,20211.0,68.3328,68.3779,68.1612,68.2153,20211.0
2016-06-06 10:20:00,75.51,75.61,75.37,75.4,19808.0,68.2063,68.2966,68.0799,68.107,19808.0
2016-06-06 10:30:00,75.4,75.41,75.15,75.15,53617.0,68.107,68.116,67.8811,67.8811,53617.0
2016-06-06 10:40:00,75.17,75.22,75.08,75.09,27040.0,67.8992,67.9444,67.8179,67.8269,27040.0
2016-06-06 10:50:00,75.1,75.25,75.03,75.19,27937.0,67.836,67.9715,67.7727,67.9173,27937.0
2016-06-06 11:00:00,75.19,75.35,75.12,75.34,25538.0,67.9173,68.0618,67.854,68.0528,25538.0
2016-06-06 11:10:00,75.33,75.33,75.18,75.2,15415.0,68.0437,68.0437,67.9082,67.9263,15415.0
2016-06-06 11:20:00,75.21,75.42,75.14,75.38,49868.0,67.9353,68.125,67.8721,68.0889,49868.0
2016-06-06 11:30:00,75.39,75.63,75.39,75.63,27412.0,68.0979,68.3147,68.0979,68.3147,27412.0
2016-06-06 11:40:00,75.64,75.82,75.63,75.79,27482.0,68.3237,68.4863,68.3147,68.4592,27482.0
2016-06-06 11:50:00,75.78,75.86,75.61,75.67,14683.0,68.4502,68.5225,68.2966,68.3508,14683.0
2016-06-06 12:00:00,75.68,75.77,75.64,75.67,11382.0,68.3599,68.4412,68.3237,68.3508,11382.0
2016-06-06 12:10:00,75.68,75.69,75.5,75.58,17707.0,68.3599,68.3689,68.1973,68.2695,17707.0
2016-06-06 12:20:00,75.61,75.62,75.51,75.54,13510.0,68.2966,68.3057,68.2063,68.2334,13510.0
2016-06-06 12:30:00,75.53,75.84,75.48,75.79,59724.0,68.2244,68.5044,68.1792,68.4592,59724.0
2016-06-06 12:40:00,75.79,75.94,75.76,75.79,18694.0,68.4592,68.5947,68.4321,68.4592,18694.0
2016-06-06 12:50:00,75.79,75.81,75.62,75.68,13850.0,68.4592,68.4773,68.3057,68.3599,13850.0
2016-06-06 13:00:00,75.67,76.06,75.67,76.06,27067.0,68.3508,68.7031,68.3508,68.7031,27067.0
2016-06-06 13:10:00,76.07,76.24,76.03,76.16,26241.0,68.7121,68.8657,68.676,68.7934,26241.0
2016-06-06 13:20:00,76.19,76.33,76.15,76.24,32002.0,68.8205,68.947,68.7844,68.8657,32002.0
2016-06-06 13:30:00,76.24,76.26,76.09,76.09,12999.0,68.8657,68.8838,68.7302,68.7302,12999.0
2016-06-06 13:40:00,76.09,76.09,75.99,76.0,13392.0,68.7302,68.7302,68.6399,68.6489,13392.0
2016-06-06 13:50:00,76.0,76.17,75.98,76.11,21174.0,68.6489,68.8025,68.6309,68.7483,21174.0
2016-06-06 14:00:00,76.11,76.22,76.09,76.19,26567.0,68.7483,68.8476,68.7302,68.8205,26567.0
2016-06-06 14:10:00,76.18,76.25,76.15,76.23,21143.0,68.8115,68.8747,68.7844,68.8567,21143.0
2016-06-06 14:20:00,76.23,76.33,76.19,76.31,20941.0,68.8567,68.947,68.8205,68.9289,20941.0
2016-06-06 14:30:00,76.34,76.4,76.28,76.31,26803.0,68.956,69.0102,68.9018,68.9289,26803.0
2016-06-06 14:40:00,76.3,76.3,76.21,76.23,14198.0,68.9199,68.9199,68.8386,68.8567,14198.0
2016-06-06 14:50:00,76.23,76.26,76.02,76.03,17723.0,68.8567,68.8838,68.667,68.676,17723.0
2016-06-06 15:00:00,76.03,76.16,76.02,76.15,60568.0,68.676,68.7934,68.667,68.7844,60568.0
2016-06-06 15:10:00,76.15,76.45,76.15,76.44,57066.0,68.7844,69.0554,68.7844,69.0464,57066.0
2016-06-06 15:20:00,76.44,76.44,76.23,76.25,51710.0,69.0464,69.0464,68.8567,68.8747,51710.0
2016-06-06 15:30:00,76.25,76.4,76.25,76.37,46232.0,68.8747,69.0102,68.8747,68.9831,46232.0
2016-06-06 15:40:00,76.36,76.4,76.33,76.33,68457.0,68.9741,69.0102,68.947,68.947,68457.0
2016-06-06 15:50:00,76.34,76.34,76.18,76.2,140251.0,68.956,68.956,68.8115,68.8296,140251.0
2016-06-07 09:30:00,76.18,76.55,76.18,76.34,28599.0,68.8115,69.1457,68.8115,68.956,28599.0
2016-06-07 09:40:00,76.36,76.47,76.26,76.38,23966.0,68.9741,69.0735,68.8838,68.9922,23966.0
2016-06-07 09:50:00,76.4,76.4,76.08,76.16,17292.0,69.0102,69.0102,68.7212,68.7934,17292.0
2016-06-07 10:00:00,76.19,76.48,76.19,76.45,21631.0,68.8205,69.0825,68.8205,69.0554,21631.0
2016-06-07 10:10:00,76.45,76.69,76.45,76.64,39894.0,69.0554,69.2722,69.0554,69.227,39894.0
2016-06-07 10:20:00,76.65,76.72,76.61,76.71,12779.0,69.236,69.2993,69.1999,69.2902,12779.0
2016-06-07 10:30:00,76.72,76.76,76.65,76.69,50232.0,69.2993,69.3354,69.236,69.2722,50232.0
2016-06-07 10:40:00,76.69,76.8,76.54,76.62,35595.0,69.2722,69.3715,69.1367,69.209,35595.0
2016-06-07 10:50:00,76.59,76.63,76.49,76.63,17614.0,69.1819,69.218,69.0915,69.218,17614.0
2016-06-07 11:00:00,76.64,76.68,76.6,76.67,13832.0,69.227,69.2631,69.1909,69.2541,13832.0
2016-06-07 11:10:00,76.68,76.71,76.58,76.63,19460.0,69.2631,69.2902,69.1728,69.218,19460.0
2016-06-07 11:20:00,76.64,76.86,76.64,76.86,36822.0,69.227,69.4257,69.227,69.4257,36822.0
2016-06-07 11:30:00,76.86,76.97,76.84,76.97,15492.0,69.4257,69.5251,69.4077,69.5251,15492.0
2016-06-07 11:40:00,76.98,77.08,76.98,77.03,22816.0,69.5341,69.6245,69.5341,69.5793,22816.0
2016-06-07 11:50:00,77.03,77.1,76.97,76.99,10260.0,69.5793,69.6425,69.5251,69.5432,10260.0
2016-06-07 12:00:00,77.0,77.04,76.96,76.97,12362.0,69.5522,69.5883,69.5161,69.5251,12362.0
2016-06-07 12:10:00,76.96,77.0,76.94,76.97,8911.0,69.5161,69.5522,69.498,69.5251,8911.0
2016-06-07 12:20:00,76.96,76.96,76.79,76.9,24118.0,69.5161,69.5161,69.3625,69.4619,24118.0
2016-06-07 12:30:00,76.91,76.94,76.88,76.91,7728.0,69.4709,69.498,69.4438,69.4709,7728.0
2016-06-07 12:40:00,76.91,77.01,76.87,77.01,10015.0,69.4709,69.5612,69.4348,69.5612,10015.0
2016-06-07 12:50:00,77.03,77.07,76.97,77.05,12290.0,69.5793,69.6154,69.5251,69.5974,12290.0
2016-06-07 13:00:00,77.01,77.12,77.01,77.09,22038.0,69.5612,69.6606,69.5612,69.6335,22038.0
2016-06-07 13:10:00,77.07,77.08,76.99,76.99,8847.0,69.6154,69.6245,69.5432,69.5432,8847.0
2016-06-07 13:20:00,77.02,77.04,76.92,76.99,8026.0,69.5703,69.5883,69.4799,69.5432,8026.0
2016-06-07 13:30:00,76.97,77.03,76.96,77.01,10559.0,69.5251,69.5793,69.5161,69.5612,10559.0
2016-06-07 13:40:00,77.0,77.03,76.99,77.03,11839.0,69.5522,69.5793,69.5432,69.5793,11839.0
2016-06-07 13:50:00,77.02,77.04,76.96,76.96,14340.0,69.5703,69.5883,69.5161,69.5161,14340.0
2016-06-07 14:00:00,76.96,77.0,76.89,77.0,17724.0,69.5161,69.5522,69.4528,69.5522,17724.0
2016-06-07 14:10:00,77.0,77.01,76.82,76.86,12080.0,69.5522,69.5612,69.3896,69.4257,12080.0
2016-06-07 14:20:00,76.83,76.85,76.76,76.76,12468.0,69.3986,69.4167,69.3354,69.3354,12468.0
2016-06-07 14:30:00,76.74,76.77,76.69,76.7,8651.0,69.3173,69.3444,69.2722,69.2812,8651.0
2016-06-07 14:40:00,76.71,76.75,76.61,76.71,13769.0,69.2902,69.3264,69.1999,69.2902,13769.0
2016-06-07 14:50:00,76.7,76.78,76.64,76.65,9140.0,69.2812,69.3535,69.227,69.236,9140.0
2016-06-07 15:00:00,76.65,76.82,76.65,76.75,68237.0,69.236,69.3896,69.236,69.3264,68237.0
2016-06-07 15:10:00,76.74,76.74,76.61,76.62,10747.0,69.3173,69.3173,69.1999,69.209,10747.0
2016-06-07 15:20:00,76.63,76.74,76.59,76.69,14493.0,69.218,69.3173,69.1819,69.2722,14493.0
2016-06-07 15:30:00,76.69,76.7,76.55,76.61,17062.0,69.2722,69.2812,69.1457,69.1999,17062.0
2016-06-07 15:40:00,76.6,76.6,76.44,76.5,30381.0,69.1909,69.1909,69.0464,69.1006,30381.0
2016-06-07 15:50:00,76.5,76.57,76.43,76.49,69548.0,69.1006,69.1638,69.0373,69.0915,69548.0
2016-06-08 09:30:00,76.48,76.48,75.87,76.02,36304.0,69.0825,69.0825,68.5315,68.667,36304.0
2016-06-08 09:40:00,76.11,76.26,76.01,76.14,17473.0,68.7483,68.8838,68.658,68.7754,17473.0
2016-06-08 09:50:00,76.11,76.31,76.08,76.31,19714.0,68.7483,68.9289,68.7212,68.9289,19714.0
2016-06-08 10:00:00,76.25,76.26,75.96,76.04,16820.0,68.8747,68.8838,68.6128,68.6851,16820.0
2016-06-08 10:10:00,76.0,76.02,75.76,75.76,26364.0,68.6489,68.667,68.4321,68.4321,26364.0
2016-06-08 10:20:00,75.76,76.0,75.68,75.81,26825.0,68.4321,68.6489,68.3599,68.4773,26825.0
2016-06-08 10:30:00,75.86,75.96,75.81,75.89,9847.0,68.5225,68.6128,68.4773,68.5496,9847.0
2016-06-08 10:40:00,75.89,75.95,75.83,75.9,12279.0,68.5496,68.6038,68.4954,68.5586,12279.0
2016-06-08 10:50:00,75.91,75.91,75.75,75.79,14545.0,68.5676,68.5676,68.4231,68.4592,14545.0
2016-06-08 11:00:00,75.79,75.84,75.65,75.68,12329.0,68.4592,68.5044,68.3328,68.3599,12329.0
2016-06-08 11:10:00,75.65,75.66,75.53,75.58,13207.0,68.3328,68.3418,68.2244,68.2695,13207.0
2016-06-08 11:20:00,75.57,75.61,75.44,75.61,22339.0,68.2605,68.2966,68.1431,68.2966,22339.0
2016-06-08 11:30:00,75.63,76.0,75.61,75.99,50938.0,68.3147,68.6489,68.2966,68.6399,50938.0
2016-06-08 11:40:00,76.02,76.23,76.02,76.15,22225.0,68.667,68.8567,68.667,68.7844,22225.0
2016-06-08 11:50:00,76.15,76.17,75.9,75.91,15689.0,68.7844,68.8025,68.5586,68.5676,15689.0
2016-06-08 12:00:00,75.87,75.97,75.85,75.93,15214.0,68.5315,68.6218,68.5134,68.5857,15214.0
2016-06-08 12:10:00,75.93,75.95,75.87,75.87,10879.0,68.5857,68.6038,68.5315,68.5315,10879.0
2016-06-08 12:20:00,75.89,76.08,75.88,76.08,15598.0,68.5496,68.7212,68.5405,68.7212,15598.0
2016-06-08 12:30:00,76.09,76.09,76.01,76.05,13450.0,68.7302,68.7302,68.658,68.6941,13450.0
2016-06-08 12:40:00,76.04,76.17,76.03,76.13,18547.0,68.6851,68.8025,68.676,68.7663,18547.0
2016-06-08 12:50:00,76.14,76.27,76.13,76.26,13071.0,68.7754,68.8928,68.7663,68.8838,13071.0
2016-06-08 13:00:00,76.28,76.34,76.22,76.31,13520.0,68.9018,68.956,68.8476,68.9289,13520.0
2016-06-08 13:10:00,76.31,76.33,76.28,76.32,13412.0,68.9289,68.947,68.9018,68.938,13412.0
2016-06-08 13:20:00,76.3,76.3,76.17,76.21,10745.0,68.9199,68.9199,68.8025,68.8386,10745.0
2016-06-08 13:30:00,76.19,76.24,76.11,76.15,10217.0,68.8205,68.8657,68.7483,68.7844,10217.0
2016-06-08 13:40:00,76.16,76.18,76.1,76.14,5385.0,68.7934,68.8115,68.7392,68.7754,5385.0
2016-06-08 13:50:00,76.18,76.24,76.12,76.21,19753.0,68.8115,68.8657,68.7573,68.8386,19753.0
2016-06-08 14:00:00,76.22,76.23,76.15,76.2,20415.0,68.8476,68.8567,68.7844,68.8296,20415.0
2016-06-08 14:10:00,76.17,76.18,76.06,76.07,12542.0,68.8025,68.8115,68.7031,68.7121,12542.0
2016-06-08 14:20:00,76.07,76.13,76.03,76.13,17552.0,68.7121,68.7663,68.676,68.7663,17552.0
2016-06-08 14:30:00,76.13,76.26,76.12,76.26,13805.0,68.7663,68.8838,68.7573,68.8838,13805.0
2016-06-08 14:40:00,76.27,76.32,76.22,76.26,14611.0,68.8928,68.938,68.8476,68.8838,14611.0
2016-06-08 14:50:00,76.28,76.31,76.22,76.29,18189.0,68.9018,68.9289,68.8476,68.9109,18189.0
2016-06-08 15:00:00,76.28,76.28,76.19,76.25,14059.0,68.9018,68.9018,68.8205,68.8747,14059.0
2016-06-08 15:10:00,76.27,76.32,76.2,76.21,18707.0,68.8928,68.938,68.8296,68.8386,18707.0
2016-06-08 15:20:00,76.21,76.22,76.14,76.2,16660.0,68.8386,68.8476,68.7754,68.8296,16660.0
2016-06-08 15:30:00,76.17,76.17,76.1,76.15,18402.0,68.8025,68.8025,68.7392,68.7844,18402.0
2016-06-08 15:40:00,76.14,76.15,76.05,76.06,43497.0,68.7754,68.7844,68.6941,68.7031,43497.0
2016-06-08 15:50:00,76.06,76.1,75.98,76.02,80889.0,68.7031,68.7392,68.6309,68.667,80889.0
2016-06-09 09:30:00,75.72,75.8,75.31,75.47,26912.0,68.396,68.4683,68.0257,68.1702,26912.0
2016-06-09 09:40:00,75.42,75.84,75.37,75.73,39279.0,68.125,68.5044,68.0799,68.405,39279.0
2016-06-09 09:50:00,75.83,75.99,75.78,75.92,21654.0,68.4954,68.6399,68.4502,68.5767,21654.0
2016-06-09 10:00:00,75.92,75.96,75.75,75.76,24777.0,68.5767,68.6128,68.4231,68.4321,24777.0
2016-06-09 10:10:00,75.76,76.28,75.75,76.1,47250.0,68.4321,68.9018,68.4231,68.7392,47250.0
2016-06-09 10:20:00,76.12,76.17,75.93,75.95,21402.0,68.7573,68.8025,68.5857,68.6038,21402.0
2016-06-09 10:30:00,75.94,76.0,75.86,75.96,23067.0,68.5947,68.6489,68.5225,68.6128,23067.0
2016-06-09 10:40:00,75.96,76.08,75.87,76.06,18972.0,68.6128,68.7212,68.5315,68.7031,18972.0
2016-06-09 10:50:00,76.06,76.18,76.03,76.06,12853.0,68.7031,68.8115,68.676,68.7031,12853.0
2016-06-09 11:00:00,76.08,76.26,76.08,76.22,11363.0,68.7212,68.8838,68.7212,68.8476,11363.0
2016-06-09 11:10:00,76.25,76.25,76.08,76.09,7526.0,68.8747,68.8747,68.7212,68.7302,7526.0
2016-06-09 11:20:00,76.1,76.15,76.07,76.1,8226.0,68.7392,68.7844,68.7121,68.7392,8226.0
2016-06-09 11:30:00,76.1,76.18,76.03,76.17,11491.0,68.7392,68.8115,68.676,68.8025,11491.0
2016-06-09 11:40:00,76.2,76.26,76.14,76.17,8963.0,68.8296,68.8838,68.7754,68.8025,8963.0
2016-06-09 11:50:00,76.17,76.27,76.13,76.16,15269.0,68.8025,68.8928,68.7663,68.7934,15269.0
2016-06-09 12:00:00,76.14,76.28,76.14,76.17,10267.0,68.7754,68.9018,68.7754,68.8025,10267.0
2016-06-09 12:10:00,76.18,76.22,76.12,76.22,18879.0,68.8115,68.8476,68.7573,68.8476,18879.0
2016-06-09 12:20:00,76.22,76.32,76.22,76.3,27487.0,68.8476,68.938,68.8476,68.9199,27487.0
2016-06-09 12:30:00,76.3,76.32,76.23,76.31,20788.0,68.9199,68.938,68.8567,68.9289,20788.0
2016-06-09 12:40:00,76.31,76.41,76.31,76.35,14607.0,68.9289,69.0193,68.9289,68.9651,14607.0
2016-06-09 12:50:00,76.37,76.41,76.35,76.38,7940.0,68.9831,69.0193,68.9651,68.9922,7940.0
2016-06-09 13:00:00,76.39,76.39,76.31,76.31,14753.0,69.0012,69.0012,68.9289,68.9289,14753.0
2016-06-09 13:10:00,76.28,76.41,76.28,76.38,13338.0,68.9018,69.0193,68.9018,68.9922,13338.0
2016-06-09 13:20:00,76.4,76.45,76.33,76.33,5899.0,69.0102,69.0554,68.947,68.947,5899.0
2016-06-09 13:30:00,76.33,76.39,76.33,76.36,6431.0,68.947,69.0012,68.947,68.9741,6431.0
2016-06-09 13:40:00,76.33,76.33,76.25,76.25,2300.0,68.947,68.947,68.8747,68.8747,2300.0
2016-06-09 13:50:00,76.27,76.27,76.04,76.09,6263.0,68.8928,68.8928,68.6851,68.7302,6263.0
2016-06-09 14:00:00,76.11,76.16,76.05,76.07,7215.0,68.7483,68.7934,68.6941,68.7121,7215.0
2016-06-09 14:10:00,76.06,76.18,76.06,76.12,7340.0,68.7031,68.8115,68.7031,68.7573,7340.0
2016-06-09 14:20:00,76.13,76.16,76.06,76.09,9541.0,68.7663,68.7934,68.7031,68.7302,9541.0
2016-06-09 14:30:00,76.11,76.21,76.08,76.2,8394.0,68.7483,68.8386,68.7212,68.8296,8394.0
2016-06-09 14:40:00,76.21,76.27,76.13,76.2,9164.0,68.8386,68.8928,68.7663,68.8296,9164.0
2016-06-09 14:50:00,76.2,76.37,76.2,76.32,14074.0,68.8296,68.9831,68.8296,68.938,14074.0
2016-06-09 15:00:00,76.31,76.39,76.28,76.39,15290.0,68.9289,69.0012,68.9018,69.0012,15290.0
2016-06-09 15:10:00,76.39,76.41,76.32,76.39,16736.0,69.0012,69.0193,68.938,69.0012,16736.0
2016-06-09 15:20:00,76.38,76.41,76.35,76.37,14944.0,68.9922,69.0193,68.9651,68.9831,14944.0
2016-06-09 15:30:00,76.37,76.42,76.32,76.42,28606.0,68.9831,69.0283,68.938,69.0283,28606.0
2016-06-09 15:40:00,76.42,76.45,76.32,76.34,24719.0,69.0283,69.0554,68.938,68.956,24719.0
2016-06-09 15:50:00,76.35,76.36,76.24,76.24,82364.0,68.9651,68.9741,68.8657,68.8657,82364.0
2016-06-10 09:30:00,75.14,75.15,74.18,74.63,62609.0,67.8721,67.8811,67.005,67.4114,62609.0
2016-06-10 09:40:00,74.58,74.7,74.39,74.5,36284.0,67.3663,67.4747,67.1946,67.294,36284.0
2016-06-10 09:50:00,74.51,74.51,74.21,74.22,57594.0,67.303,67.303,67.0321,67.0411,57594.0
2016-06-10 10:00:00,74.23,74.5,74.23,74.3,35652.0,67.0501,67.294,67.0501,67.1134,35652.0
2016-06-10 10:10:00,74.29,74.46,74.24,74.37,76007.0,67.1043,67.2579,67.0592,67.1766,76007.0
2016-06-10 10:20:00,74.38,74.48,74.25,74.28,65076.0,67.1856,67.2759,67.0682,67.0953,65076.0
2016-06-10 10:30:00,74.3,74.44,74.24,74.39,77256.0,67.1134,67.2398,67.0592,67.1946,77256.0
2016-06-10 10:40:00,74.37,74.55,74.34,74.41,23859.0,67.1766,67.3392,67.1495,67.2127,23859.0
2016-06-10 10:50:00,74.42,74.64,74.41,74.53,42548.0,67.2217,67.4205,67.2127,67.3211,42548.0
2016-06-10 11:00:00,74.54,74.72,74.5,74.7,44640.0,67.3301,67.4927,67.294,67.4747,44640.0
2016-06-10 11:10:00,74.71,74.78,74.64,74.73,24641.0,67.4837,67.5469,67.4205,67.5018,24641.0
2016-06-10 11:20:00,74.74,74.82,74.63,74.68,31909.0,67.5108,67.5831,67.4114,67.4566,31909.0
2016-06-10 11:30:00,74.7,74.82,74.65,74.66,18449.0,67.4747,67.5831,67.4295,67.4385,18449.0
2016-06-10 11:40:00,74.67,74.74,74.57,74.62,25462.0,67.4476,67.5108,67.3572,67.4024,25462.0
2016-06-10 11:50:00,74.62,74.75,74.59,74.75,19572.0,67.4024,67.5198,67.3753,67.5198,19572.0
2016-06-10 12:00:00,74.77,74.79,74.61,74.61,34583.0,67.5379,67.556,67.3934,67.3934,34583.0
2016-06-10 12:10:00,74.59,74.65,74.56,74.61,23118.0,67.3753,67.4295,67.3482,67.3934,23118.0
2016-06-10 12:20:00,74.62,74.68,74.57,74.66,21713.0,67.4024,67.4566,67.3572,67.4385,21713.0
2016-06-10 12:30:00,74.67,74.67,74.55,74.65,13541.0,67.4476,67.4476,67.3392,67.4295,13541.0
2016-06-10 12:40:00,74.65,74.76,74.65,74.65,12353.0,67.4295,67.5289,67.4295,67.4295,12353.0
2016-06-10 12:50:00,74.64,74.66,74.59,74.62,22116.0,67.4205,67.4385,67.3753,67.4024,22116.0
2016-06-10 13:00:00,74.63,74.73,74.61,74.64,12218.0,67.4114,67.5018,67.3934,67.4205,12218.0
2016-06-10 13:10:00,74.68,74.74,74.64,74.65,7902.0,67.4566,67.5108,67.4205,67.4295,7902.0
2016-06-10 13:20:00,74.67,74.74,74.63,74.64,15470.0,67.4476,67.5108,67.4114,67.4205,15470.0
2016-06-10 13:30:00,74.65,74.65,74.48,74.51,28355.0,67.4295,67.4295,67.2759,67.303,28355.0
2016-06-10 13:40:00,74.51,74.52,74.26,74.26,36155.0,67.303,67.3121,67.0772,67.0772,36155.0
2016-06-10 13:50:00,74.26,74.27,74.09,74.1,75359.0,67.0772,67.0863,66.9237,66.9327,75359.0
2016-06-10 14:00:00,74.12,74.19,74.06,74.19,29440.0,66.9508,67.014,66.8966,67.014,29440.0
2016-06-10 14:10:00,74.18,74.18,74.06,74.08,25102.0,67.005,67.005,66.8966,66.9146,25102.0
2016-06-10 14:20:00,74.09,74.13,74.07,74.08,22500.0,66.9237,66.9598,66.9056,66.9146,22500.0
2016-06-10 14:30:00,74.09,74.22,74.06,74.2,32216.0,66.9237,67.0411,66.8966,67.023,32216.0
2016-06-10 14:40:00,74.21,74.21,74.05,74.16,34635.0,67.0321,67.0321,66.8875,66.9869,34635.0
2016-06-10 14:50:00,74.16,74.18,74.08,74.09,28321.0,66.9869,67.005,66.9146,66.9237,28321.0
2016-06-10 15:00:00,74.09,74.11,74.03,74.06,31580.0,66.9237,66.9417,66.8695,66.8966,31580.0
2016-06-10 15:10:00,74.06,74.07,73.83,73.84,61769.0,66.8966,66.9056,66.6888,66.6978,61769.0
2016-06-10 15:20:00,73.84,73.97,73.84,73.91,48025.0,66.6978,66.8153,66.6978,66.7611,48025.0
2016-06-10 15:30:00,73.92,74.12,73.91,73.99,65004.0,66.7701,66.9508,66.7611,66.8333,65004.0
2016-06-10 15:40:00,73.99,73.99,73.84,73.91,148059.0,66.8333,66.8333,66.6978,66.7611,148059.0
2016-06-10 15:50:00,73.91,73.96,73.88,73.93,142186.0,66.7611,66.8062,66.734,66.7791,142186.0
2016-06-13 09:30:00,73.19,73.68,72.82,73.35,82995.0,66.1107,66.5533,65.7765,66.2552,82995.0
2016-06-13 09:40:00,73.3,73.94,73.26,73.71,59883.0,66.2101,66.7882,66.1739,66.5804,59883.0
2016-06-13 09:50:00,73.71,74.25,73.69,74.13,26590.0,66.5804,67.0682,66.5624,66.9598,26590.0
2016-06-13 10:00:00,74.18,74.25,73.9,74.03,24795.0,67.005,67.0682,66.752,66.8695,24795.0
2016-06-13 10:10:00,74.03,74.1,73.79,74.02,17545.0,66.8695,66.9327,66.6527,66.8604,17545.0
2016-06-13 10:20:00,73.99,74.07,73.74,73.74,14889.0,66.8333,66.9056,66.6075,66.6075,14889.0
2016-06-13 10:30:00,73.74,74.0,73.69,73.72,28198.0,66.6075,66.8424,66.5624,66.5895,28198.0
2016-06-13 10:40:00,73.73,73.74,73.48,73.48,12746.0,66.5985,66.6075,66.3727,66.3727,12746.0
2016-06-13 10:50:00,73.47,73.53,73.36,73.38,19909.0,66.3636,66.4178,66.2643,66.2823,19909.0
2016-06-13 11:00:00,73.39,73.44,73.33,73.39,17222.0,66.2914,66.3365,66.2372,66.2914,17222.0
2016-06-13 11:10:00,73.4,73.42,73.29,73.29,22427.0,66.3004,66.3185,66.201,66.201,22427.0
2016-06-13 11:20:00,73.3,73.36,73.23,73.33,37293.0,66.2101,66.2643,66.1468,66.2372,37293.0
2016-06-13 11:30:00,73.36,73.39,73.23,73.28,26206.0,66.2643,66.2914,66.1468,66.192,26206.0
2016-06-13 11:40:00,73.32,73.43,73.31,73.32,21690.0,66.2281,66.3275,66.2191,66.2281,21690.0
2016-06-13 11:50:00,73.3,73.36,73.11,73.14,14508.0,66.2101,66.2643,66.0385,66.0656,14508.0
2016-06-13 12:00:00,73.15,73.2,73.03,73.14,11338.0,66.0746,66.1197,65.9662,66.0656,11338.0
2016-06-13 12:10:00,73.13,73.24,73.13,73.18,10054.0,66.0565,66.1559,66.0565,66.1017,10054.0
2016-06-13 12:20:00,73.17,73.29,73.09,73.23,35403.0,66.0927,66.201,66.0204,66.1468,35403.0
2016-06-13 12:30:00,73.25,73.27,73.18,73.25,14042.0,66.1649,66.183,66.1017,66.1649,14042.0
2016-06-13 12:40:00,73.26,73.29,73.13,73.24,30829.0,66.1739,66.201,66.0565,66.1559,30829.0
2016-06-13 12:50:00,73.25,73.35,73.23,73.29,12566.0,66.1649,66.2552,66.1468,66.201,12566.0
2016-06-13 13:00:00,73.28,73.3,73.18,73.18,28444.0,66.192,66.2101,66.1017,66.1017,28444.0
2016-06-13 13:10:00,73.18,73.21,73.04,73.06,22007.0,66.1017,66.1288,65.9752,65.9933,22007.0
2016-06-13 13:20:00,73.07,73.23,73.05,73.22,20899.0,66.0023,66.1468,65.9843,66.1378,20899.0
2016-06-13 13:30:00,73.2,73.22,73.07,73.09,28678.0,66.1197,66.1378,66.0023,66.0204,28678.0
2016-06-13 13:40:00,73.1,73.25,73.05,73.21,18179.0,66.0294,66.1649,65.9843,66.1288,18179.0
2016-06-13 13:50:00,73.19,73.25,73.08,73.16,26112.0,66.1107,66.1649,66.0114,66.0836,26112.0
2016-06-13 14:00:00,73.17,73.37,73.17,73.34,50232.0,66.0927,66.2733,66.0927,66.2462,50232.0
2016-06-13 14:10:00,73.35,73.35,73.26,73.27,19867.0,66.2552,66.2552,66.1739,66.183,19867.0
2016-06-13 14:20:00,73.27,73.28,73.17,73.21,23001.0,66.183,66.192,66.0927,66.1288,23001.0
2016-06-13 14:30:00,73.22,73.35,73.18,73.28,25914.0,66.1378,66.2552,66.1017,66.192,25914.0
2016-06-13 14:40:00,73.28,73.35,73.26,73.27,30762.0,66.192,66.2552,66.1739,66.183,30762.0
2016-06-13 14:50:00,73.26,73.28,73.11,73.15,26260.0,66.1739,66.192,66.0385,66.0746,26260.0
2016-06-13 15:00:00,73.14,73.22,72.97,73.0,32548.0,66.0656,66.1378,65.912,65.9391,32548.0
2016-06-13 15:10:00,72.98,73.03,72.95,73.02,38534.0,65.921,65.9662,65.8939,65.9572,38534.0
2016-06-13 15:20:00,73.01,73.12,72.98,73.05,41886.0,65.9481,66.0475,65.921,65.9843,41886.0
2016-06-13 15:30:00,73.05,73.05,72.92,72.97,68977.0,65.9843,65.9843,65.8668,65.912,68977.0
2016-06-13 15:40:00,72.96,72.98,72.83,72.86,79982.0,65.903,65.921,65.7855,65.8126,79982.0
2016-06-13 15:50:00,72.85,72.95,72.83,72.9,156588.0,65.8036,65.8939,65.7855,65.8488,156588.0
2016-06-14 09:30:00,72.58,72.96,72.5,72.73,59334.0,65.5597,65.903,65.4875,65.6952,59334.0
2016-06-14 09:40:00,72.69,73.07,72.58,72.74,43401.0,65.6591,66.0023,65.5597,65.7042,43401.0
2016-06-14 09:50:00,72.75,72.88,72.64,72.69,66570.0,65.7133,65.8307,65.6139,65.6591,66570.0
2016-06-14 10:00:00,72.77,72.77,72.54,72.62,21095.0,65.7313,65.7313,65.5236,65.5959,21095.0
2016-06-14 10:10:00,72.59,72.66,72.31,72.31,22372.0,65.5688,65.632,65.3158,65.3158,22372.0
2016-06-14 10:20:00,72.32,72.32,72.18,72.28,35753.0,65.3249,65.3249,65.1984,65.2887,35753.0
2016-06-14 10:30:00,72.28,72.4,72.23,72.28,31190.0,65.2887,65.3971,65.2436,65.2887,31190.0
2016-06-14 10:40:00,72.28,72.45,72.2,72.24,19411.0,65.2887,65.4423,65.2165,65.2526,19411.0
2016-06-14 10:50:00,72.32,72.33,71.97,72.0,39948.0,65.3249,65.3339,65.0087,65.0358,39948.0
2016-06-14 11:00:00,71.99,72.03,71.9,72.01,52467.0,65.0268,65.0629,64.9455,65.0449,52467.0
2016-06-14 11:10:00,72.0,72.02,71.86,71.89,20816.0,65.0358,65.0539,64.9094,64.9365,20816.0
2016-06-14 11:20:00,71.88,71.92,71.62,71.68,71437.0,64.9274,64.9636,64.6926,64.7468,71437.0
2016-06-14 11:30:00,71.67,71.88,71.58,71.79,120236.0,64.7377,64.9274,64.6564,64.8461,120236.0
2016-06-14 11:40:00,71.78,71.93,71.74,71.81,112195.0,64.8371,64.9726,64.801,64.8642,112195.0
2016-06-14 11:50:00,71.8,71.92,71.79,71.82,46967.0,64.8552,64.9636,64.8461,64.8732,46967.0
2016-06-14 12:00:00,71.85,71.98,71.81,71.96,25788.0,64.9003,65.0178,64.8642,64.9997,25788.0
2016-06-14 12:10:00,71.98,72.02,71.94,71.96,26308.0,65.0178,65.0539,64.9816,64.9997,26308.0
2016-06-14 12:20:00,71.97,72.24,71.96,72.19,19819.0,65.0087,65.2526,64.9997,65.2074,19819.0
2016-06-14 12:30:00,72.18,72.19,71.99,72.03,19272.0,65.1984,65.2074,65.0268,65.0629,19272.0
2016-06-14 12:40:00,72.02,72.05,71.93,72.02,14420.0,65.0539,65.081,64.9726,65.0539,14420.0
2016-06-14 12:50:00,72.01,72.03,71.92,71.99,32449.0,65.0449,65.0629,64.9636,65.0268,32449.0
2016-06-14 13:00:00,72.01,72.04,71.9,71.91,17015.0,65.0449,65.072,64.9455,64.9545,17015.0
2016-06-14 13:10:00,71.9,72.06,71.87,71.98,21543.0,64.9455,65.09,64.9184,65.0178,21543.0
2016-06-14 13:20:00,71.97,72.0,71.91,71.92,22610.0,65.0087,65.0358,64.9545,64.9636,22610.0
2016-06-14 13:30:00,71.9,72.0,71.85,71.87,36929.0,64.9455,65.0358,64.9003,64.9184,36929.0
2016-06-14 13:40:00,71.9,71.98,71.83,71.87,38757.0,64.9455,65.0178,64.8823,64.9184,38757.0
2016-06-14 13:50:00,71.86,71.9,71.77,71.86,21170.0,64.9094,64.9455,64.8281,64.9094,21170.0
2016-06-14 14:00:00,71.87,71.97,71.86,71.9,29967.0,64.9184,65.0087,64.9094,64.9455,29967.0
2016-06-14 14:10:00,71.92,71.98,71.86,71.96,25687.0,64.9636,65.0178,64.9094,64.9997,25687.0
2016-06-14 14:20:00,71.95,71.97,71.81,71.87,29317.0,64.9907,65.0087,64.8642,64.9184,29317.0
2016-06-14 14:30:00,71.89,71.89,71.72,71.82,56349.0,64.9365,64.9365,64.7829,64.8732,56349.0
2016-06-14 14:40:00,71.81,71.86,71.71,71.72,43179.0,64.8642,64.9094,64.7739,64.7829,43179.0
2016-06-14 14:50:00,71.73,71.77,71.52,71.56,65508.0,64.7919,64.8281,64.6022,64.6384,65508.0
2016-06-14 15:00:00,71.58,71.85,71.5,71.84,51759.0,64.6564,64.9003,64.5842,64.8913,51759.0
2016-06-14 15:10:00,71.82,71.91,71.78,71.79,44308.0,64.8732,64.9545,64.8371,64.8461,44308.0
2016-06-14 15:20:00,71.82,71.91,71.78,71.89,67330.0,64.8732,64.9545,64.8371,64.9365,67330.0
2016-06-14 15:30:00,71.87,71.93,71.79,71.89,107983.0,64.9184,64.9726,64.8461,64.9365,107983.0
2016-06-14 15:40:00,71.87,71.98,71.8,71.88,86794.0,64.9184,65.0178,64.8552,64.9274,86794.0
2016-06-14 15:50:00,71.89,72.04,71.84,72.0,250703.0,64.9365,65.072,64.8913,65.0358,250703.0
2016-06-15 09:30:00,72.59,73.97,72.43,73.82,171250.0,65.5688,66.8153,65.4242,66.6798,171250.0
2016-06-15 09:40:00,73.78,74.0,73.38,73.81,89636.0,66.6436,66.8424,66.2823,66.6707,89636.0
2016-06-15 09:50:00,73.82,74.14,73.75,74.02,85542.0,66.6798,66.9688,66.6166,66.8604,85542.0
2016-06-15 10:00:00,74.05,74.5,74.02,74.46,58610.0,66.8875,67.294,66.8604,67.2579,58610.0
2016-06-15 10:10:00,74.52,74.6,74.35,74.56,55805.0,67.3121,67.3843,67.1585,67.3482,55805.0
2016-06-15 10:20:00,74.56,74.57,74.21,74.27,51142.0,67.3482,67.3572,67.0321,67.0863,51142.0
2016-06-15 10:30:00,74.31,74.45,74.17,74.43,51318.0,67.1224,67.2488,66.9959,67.2308,51318.0
2016-06-15 10:40:00,74.47,74.57,74.44,74.55,26352.0,67.2669,67.3572,67.2398,67.3392,26352.0
2016-06-15 10:50:00,74.55,74.62,74.46,74.51,31720.0,67.3392,67.4024,67.2579,67.303,31720.0
2016-06-15 11:00:00,74.51,74.6,74.49,74.52,42672.0,67.303,67.3843,67.285,67.3121,42672.0
2016-06-15 11:10:00,74.52,74.68,74.5,74.6,49054.0,67.3121,67.4566,67.294,67.3843,49054.0
2016-06-15 11:20:00,74.6,74.63,74.4,74.45,43049.0,67.3843,67.4114,67.2037,67.2488,43049.0
2016-06-15 11:30:00,74.44,74.54,74.37,74.51,23614.0,67.2398,67.3301,67.1766,67.303,23614.0
2016-06-15 11:40:00,74.52,74.63,74.52,74.58,9632.0,67.3121,67.4114,67.3121,67.3663,9632.0
2016-06-15 11:50:00,74.59,74.64,74.54,74.56,15329.0,67.3753,67.4205,67.3301,67.3482,15329.0
2016-06-15 12:00:00,74.56,74.56,74.41,74.44,17883.0,67.3482,67.3482,67.2127,67.2398,17883.0
2016-06-15 12:10:00,74.44,74.51,74.38,74.44,11170.0,67.2398,67.303,67.1856,67.2398,11170.0
2016-06-15 12:20:00,74.45,74.52,74.42,74.47,12319.0,67.2488,67.3121,67.2217,67.2669,12319.0
2016-06-15 12:30:00,74.45,74.55,74.36,74.43,20058.0,67.2488,67.3392,67.1675,67.2308,20058.0
2016-06-15 12:40:00,74.43,74.46,74.39,74.45,13710.0,67.2308,67.2579,67.1946,67.2488,13710.0
2016-06-15 12:50:00,74.43,74.44,74.3,74.3,10211.0,67.2308,67.2398,67.1134,67.1134,10211.0
2016-06-15 13:00:00,74.29,74.44,74.28,74.38,15969.0,67.1043,67.2398,67.0953,67.1856,15969.0
2016-06-15 13:10:00,74.36,74.37,74.25,74.27,6313.0,67.1675,67.1766,67.0682,67.0863,6313.0
2016-06-15 13:20:00,74.26,74.34,74.24,74.29,9513.0,67.0772,67.1495,67.0592,67.1043,9513.0
2016-06-15 13:30:00,74.29,74.32,74.23,74.32,18645.0,67.1043,67.1314,67.0501,67.1314,18645.0
2016-06-15 13:40:00,74.33,74.41,74.28,74.34,19990.0,67.1405,67.2127,67.0953,67.1495,19990.0
2016-06-15 13:50:00,74.33,74.4,74.23,74.4,27419.0,67.1405,67.2037,67.0501,67.2037,27419.0
2016-06-15 14:00:00,74.4,74.62,74.35,74.55,59429.0,67.2037,67.4024,67.1585,67.3392,59429.0
2016-06-15 14:10:00,74.53,74.59,74.31,74.4,21542.0,67.3211,67.3753,67.1224,67.2037,21542.0
2016-06-15 14:20:00,74.41,74.45,74.26,74.28,19024.0,67.2127,67.2488,67.0772,67.0953,19024.0
2016-06-15 14:30:00,74.24,74.42,74.15,74.21,33635.0,67.0592,67.2217,66.9779,67.0321,33635.0
2016-06-15 14:40:00,74.19,74.43,74.13,74.33,27358.0,67.014,67.2308,66.9598,67.1405,27358.0
2016-06-15 14:50:00,74.33,74.51,74.25,74.43,29847.0,67.1405,67.303,67.0682,67.2308,29847.0
2016-06-15 15:00:00,74.4,74.5,74.34,74.43,30132.0,67.2037,67.294,67.1495,67.2308,30132.0
2016-06-15 15:10:00,74.45,74.47,74.29,74.44,85927.0,67.2488,67.2669,67.1043,67.2398,85927.0
2016-06-15 15:20:00,74.45,74.48,74.31,74.38,45128.0,67.2488,67.2759,67.1224,67.1856,45128.0
2016-06-15 15:30:00,74.38,74.4,73.79,73.79,111971.0,67.1856,67.2037,66.6527,66.6527,111971.0
2016-06-15 15:40:00,73.79,73.81,73.57,73.8,130643.0,66.6527,66.6707,66.454,66.6617,130643.0
2016-06-15 15:50:00,73.79,73.81,73.55,73.8,226220.0,66.6527,66.6707,66.4359,66.6617,226220.0
2016-06-16 09:30:00,73.09,73.09,72.39,72.57,24636.0,66.0204,66.0204,65.3881,65.5507,24636.0
2016-06-16 09:40:00,72.6,72.68,72.37,72.48,19402.0,65.5778,65.65,65.37,65.4694,19402.0
2016-06-16 09:50:00,72.51,72.51,72.13,72.17,16515.0,65.4965,65.4965,65.1532,65.1894,16515.0
2016-06-16 10:00:00,72.13,72.31,72.08,72.28,17322.0,65.1532,65.3158,65.1081,65.2887,17322.0
2016-06-16 10:10:00,72.27,72.44,72.23,72.26,26341.0,65.2797,65.4333,65.2436,65.2707,26341.0
2016-06-16 10:20:00,72.22,72.33,72.12,72.24,20777.0,65.2345,65.3339,65.1442,65.2526,20777.0
2016-06-16 10:30:00,72.19,72.27,71.99,72.0,50136.0,65.2074,65.2797,65.0268,65.0358,50136.0
2016-06-16 10:40:00,72.0,72.23,71.98,72.21,30316.0,65.0358,65.2436,65.0178,65.2255,30316.0
2016-06-16 10:50:00,72.21,72.25,72.12,72.21,13909.0,65.2255,65.2616,65.1442,65.2255,13909.0
2016-06-16 11:00:00,72.25,72.34,72.19,72.34,9062.0,65.2616,65.3429,65.2074,65.3429,9062.0
2016-06-16 11:10:00,72.31,72.47,72.29,72.34,11077.0,65.3158,65.4604,65.2978,65.3429,11077.0
2016-06-16 11:20:00,72.34,72.7,72.33,72.65,49151.0,65.3429,65.6681,65.3339,65.6229,49151.0
2016-06-16 11:30:00,72.67,72.8,72.61,72.63,17225.0,65.641,65.7584,65.5868,65.6049,17225.0
2016-06-16 11:40:00,72.66,72.69,72.56,72.64,9112.0,65.632,65.6591,65.5417,65.6139,9112.0
2016-06-16 11:50:00,72.62,72.63,72.49,72.57,25825.0,65.5959,65.6049,65.4784,65.5507,25825.0
2016-06-16 12:00:00,72.6,72.66,72.48,72.63,10648.0,65.5778,65.632,65.4694,65.6049,10648.0
2016-06-16 12:10:00,72.64,72.75,72.47,72.74,8336.0,65.6139,65.7133,65.4604,65.7042,8336.0
2016-06-16 12:20:00,72.77,72.99,72.69,72.84,18272.0,65.7313,65.9301,65.6591,65.7946,18272.0
2016-06-16 12:30:00,72.85,72.92,72.73,72.87,14851.0,65.8036,65.8668,65.6952,65.8217,14851.0
2016-06-16 12:40:00,72.85,73.08,72.82,72.91,31143.0,65.8036,66.0114,65.7765,65.8578,31143.0
2016-06-16 12:50:00,72.96,72.96,72.79,72.81,17694.0,65.903,65.903,65.7494,65.7675,17694.0
2016-06-16 13:00:00,72.84,73.04,72.84,73.02,20269.0,65.7946,65.9752,65.7946,65.9572,20269.0
2016-06-16 13:10:00,73.0,73.05,72.95,73.0,11788.0,65.9391,65.9843,65.8939,65.9391,11788.0
2016-06-16 13:20:00,73.01,73.03,72.85,72.86,17475.0,65.9481,65.9662,65.8036,65.8126,17475.0
2016-06-16 13:30:00,72.9,72.96,72.83,72.93,12316.0,65.8488,65.903,65.7855,65.8759,12316.0
2016-06-16 13:40:00,72.95,72.95,72.79,72.81,11950.0,65.8939,65.8939,65.7494,65.7675,11950.0
2016-06-16 13:50:00,72.81,72.82,72.71,72.75,13357.0,65.7675,65.7765,65.6771,65.7133,13357.0
2016-06-16 14:00:00,72.75,72.91,72.75,72.88,20767.0,65.7133,65.8578,65.7133,65.8307,20767.0
2016-06-16 14:10:00,72.88,73.21,72.87,73.19,17734.0,65.8307,66.1288,65.8217,66.1107,17734.0
2016-06-16 14:20:00,73.18,73.2,72.99,73.03,9300.0,66.1017,66.1197,65.9301,65.9662,9300.0
2016-06-16 14:30:00,73.08,73.11,72.96,73.01,9338.0,66.0114,66.0385,65.903,65.9481,9338.0
2016-06-16 14:40:00,73.04,73.19,73.03,73.19,10230.0,65.9752,66.1107,65.9662,66.1107,10230.0
2016-06-16 14:50:00,73.19,73.25,73.08,73.15,12654.0,66.1107,66.1649,66.0114,66.0746,12654.0
2016-06-16 15:00:00,73.15,73.32,73.15,73.29,18546.0,66.0746,66.2281,66.0746,66.201,18546.0
2016-06-16 15:10:00,73.29,73.51,73.25,73.47,26287.0,66.201,66.3998,66.1649,66.3636,26287.0
2016-06-16 15:20:00,73.48,73.7,73.43,73.65,22732.0,66.3727,66.5714,66.3275,66.5262,22732.0
2016-06-16 15:30:00,73.64,73.76,73.55,73.62,33925.0,66.5172,66.6256,66.4359,66.4991,33925.0
2016-06-16 15:40:00,73.62,73.73,73.59,73.66,44661.0,66.4991,66.5985,66.472,66.5353,44661.0
2016-06-16 15:50:00,73.64,73.69,73.55,73.67,147056.0,66.5172,66.5624,66.4359,66.5443,147056.0
2016-06-17 09:30:00,73.75,74.26,73.51,74.2,124815.0,66.6166,67.0772,66.3998,67.023,124815.0
2016-06-17 09:40:00,74.2,74.65,74.2,74.45,55151.0,67.023,67.4295,67.023,67.2488,55151.0
2016-06-17 09:50:00,74.52,74.52,74.15,74.15,28499.0,67.3121,67.3121,66.9779,66.9779,28499.0
2016-06-17 10:00:00,74.27,74.4,74.11,74.33,17415.0,67.0863,67.2037,66.9417,67.1405,17415.0
2016-06-17 10:10:00,74.32,74.45,74.26,74.43,19758.0,67.1314,67.2488,67.0772,67.2308,19758.0
2016-06-17 10:20:00,74.41,74.5,74.33,74.37,39326.0,67.2127,67.294,67.1405,67.1766,39326.0
2016-06-17 10:30:00,74.37,74.38,74.19,74.31,42123.0,67.1766,67.1856,67.014,67.1224,42123.0
2016-06-17 10:40:00,74.29,74.51,74.27,74.47,44267.0,67.1043,67.303,67.0863,67.2669,44267.0
2016-06-17 10:50:00,74.47,74.51,74.41,74.42,23591.0,67.2669,67.303,67.2127,67.2217,23591.0
2016-06-17 11:00:00,74.46,74.46,74.33,74.38,43340.0,67.2579,67.2579,67.1405,67.1856,43340.0
2016-06-17 11:10:00,74.38,74.46,74.26,74.37,31920.0,67.1856,67.2579,67.0772,67.1766,31920.0
2016-06-17 11:20:00,74.38,74.39,74.11,74.15,37323.0,67.1856,67.1946,66.9417,66.9779,37323.0
2016-06-17 11:30:00,74.09,74.27,74.05,74.27,30185.0,66.9237,67.0863,66.8875,67.0863,30185.0
2016-06-17 11:40:00,74.26,74.41,74.24,74.37,12572.0,67.0772,67.2127,67.0592,67.1766,12572.0
2016-06-17 11:50:00,74.37,74.38,74.16,74.28,15122.0,67.1766,67.1856,66.9869,67.0953,15122.0
2016-06-17 12:00:00,74.27,74.59,74.26,74.56,27248.0,67.0863,67.3753,67.0772,67.3482,27248.0
2016-06-17 12:10:00,74.57,74.59,74.4,74.44,16223.0,67.3572,67.3753,67.2037,67.2398,16223.0
2016-06-17 12:20:00,74.47,74.5,74.37,74.48,15310.0,67.2669,67.294,67.1766,67.2759,15310.0
2016-06-17 12:30:00,74.47,74.51,74.41,74.46,15948.0,67.2669,67.303,67.2127,67.2579,15948.0
2016-06-17 12:40:00,74.43,74.49,74.3,74.37,23597.0,67.2308,67.285,67.1134,67.1766,23597.0
2016-06-17 12:50:00,74.35,74.45,74.27,74.33,16108.0,67.1585,67.2488,67.0863,67.1405,16108.0
2016-06-17 13:00:00,74.37,74.43,74.2,74.43,21742.0,67.1766,67.2308,67.023,67.2308,21742.0
2016-06-17 13:10:00,74.42,74.47,74.36,74.45,12935.0,67.2217,67.2669,67.1675,67.2488,12935.0
2016-06-17 13:20:00,74.42,74.58,74.41,74.49,17225.0,67.2217,67.3663,67.2127,67.285,17225.0
2016-06-17 13:30:00,74.5,74.52,74.36,74.4,13397.0,67.294,67.3121,67.1675,67.2037,13397.0
2016-06-17 13:40:00,74.4,74.49,74.35,74.46,9462.0,67.2037,67.285,67.1585,67.2579,9462.0
2016-06-17 13:50:00,74.48,74.53,74.44,74.47,9436.0,67.2759,67.3211,67.2398,67.2669,9436.0
2016-06-17 14:00:00,74.43,74.53,74.35,74.37,12330.0,67.2308,67.3211,67.1585,67.1766,12330.0
2016-06-17 14:10:00,74.38,74.44,74.35,74.35,12448.0,67.1856,67.2398,67.1585,67.1585,12448.0
2016-06-17 14:20:00,74.36,74.51,74.33,74.46,18204.0,67.1675,67.303,67.1405,67.2579,18204.0
2016-06-17 14:30:00,74.46,74.6,74.43,74.51,22273.0,67.2579,67.3843,67.2308,67.303,22273.0
2016-06-17 14:40:00,74.5,74.58,74.45,74.57,31172.0,67.294,67.3663,67.2488,67.3572,31172.0
2016-06-17 14:50:00,74.57,74.59,74.39,74.43,20017.0,67.3572,67.3753,67.1946,67.2308,20017.0
2016-06-17 15:00:00,74.43,74.46,74.35,74.39,32952.0,67.2308,67.2579,67.1585,67.1946,32952.0
2016-06-17 15:10:00,74.39,74.46,74.32,74.35,18780.0,67.1946,67.2579,67.1314,67.1585,18780.0
2016-06-17 15:20:00,74.37,74.53,74.35,74.53,34651.0,67.1766,67.3211,67.1585,67.3211,34651.0
2016-06-17 15:30:00,74.53,74.62,74.51,74.57,54777.0,67.3211,67.4024,67.303,67.3572,54777.0
2016-06-17 15:40:00,74.57,74.64,74.46,74.54,188288.0,67.3572,67.4205,67.2579,67.3301,188288.0
2016-06-17 15:50:00,74.55,74.65,74.54,74.63,238474.0,67.3392,67.4295,67.3301,67.4114,238474.0
2016-06-20 09:30:00,76.11,76.58,75.75,76.43,97873.0,68.7483,69.1728,68.4231,69.0373,97873.0
2016-06-20 09:40:00,76.51,76.62,76.04,76.1,55543.0,69.1096,69.209,68.6851,68.7392,55543.0
2016-06-20 09:50:00,76.15,76.4,75.94,76.4,68961.0,68.7844,69.0102,68.5947,69.0102,68961.0
2016-06-20 10:00:00,76.36,76.57,76.33,76.49,65158.0,68.9741,69.1638,68.947,69.0915,65158.0
2016-06-20 10:10:00,76.48,76.62,76.37,76.54,29249.0,69.0825,69.209,68.9831,69.1367,29249.0
2016-06-20 10:20:00,76.51,76.59,76.38,76.49,43307.0,69.1096,69.1819,68.9922,69.0915,43307.0
2016-06-20 10:30:00,76.49,76.52,76.31,76.41,59861.0,69.0915,69.1186,68.9289,69.0193,59861.0
2016-06-20 10:40:00,76.42,76.76,76.42,76.76,41927.0,69.0283,69.3354,69.0283,69.3354,41927.0
2016-06-20 10:50:00,76.75,76.81,76.62,76.69,21726.0,69.3264,69.3806,69.209,69.2722,21726.0
2016-06-20 11:00:00,76.67,76.78,76.55,76.76,21686.0,69.2541,69.3535,69.1457,69.3354,21686.0
2016-06-20 11:10:00,76.74,76.85,76.59,76.83,32986.0,69.3173,69.4167,69.1819,69.3986,32986.0
2016-06-20 11:20:00,76.82,76.83,76.65,76.77,74266.0,69.3896,69.3986,69.236,69.3444,74266.0
2016-06-20 11:30:00,76.78,76.78,76.63,76.74,16409.0,69.3535,69.3535,69.218,69.3173,16409.0
2016-06-20 11:40:00,76.74,76.79,76.62,76.64,18316.0,69.3173,69.3625,69.209,69.227,18316.0
2016-06-20 11:50:00,76.66,76.73,76.59,76.73,21781.0,69.2451,69.3083,69.1819,69.3083,21781.0
2016-06-20 12:00:00,76.72,76.74,76.65,76.74,13221.0,69.2993,69.3173,69.236,69.3173,13221.0
2016-06-20 12:10:00,76.73,76.77,76.64,76.71,18090.0,69.3083,69.3444,69.227,69.2902,18090.0
2016-06-20 12:20:00,76.72,76.8,76.7,76.77,23387.0,69.2993,69.3715,69.2812,69.3444,23387.0
2016-06-20 12:30:00,76.77,76.77,76.62,76.67,19180.0,69.3444,69.3444,69.209,69.2541,19180.0
2016-06-20 12:40:00,76.68,76.71,76.65,76.71,29013.0,69.2631,69.2902,69.236,69.2902,29013.0
2016-06-20 12:50:00,76.71,76.72,76.57,76.61,15081.0,69.2902,69.2993,69.1638,69.1999,15081.0
2016-06-20 13:00:00,76.57,76.69,76.5,76.68,19948.0,69.1638,69.2722,69.1006,69.2631,19948.0
2016-06-20 13:10:00,76.68,76.68,76.56,76.63,57625.0,69.2631,69.2631,69.1548,69.218,57625.0
2016-06-20 13:20:00,76.64,76.72,76.61,76.69,30954.0,69.227,69.2993,69.1999,69.2722,30954.0
2016-06-20 13:30:00,76.7,76.86,76.67,76.82,26646.0,69.2812,69.4257,69.2541,69.3896,26646.0
2016-06-20 13:40:00,76.83,76.89,76.8,76.89,17925.0,69.3986,69.4528,69.3715,69.4528,17925.0
2016-06-20 13:50:00,76.89,76.89,76.74,76.74,23855.0,69.4528,69.4528,69.3173,69.3173,23855.0
2016-06-20 14:00:00,76.75,76.75,76.54,76.55,31559.0,69.3264,69.3264,69.1367,69.1457,31559.0
2016-06-20 14:10:00,76.53,76.55,76.33,76.38,31963.0,69.1277,69.1457,68.947,68.9922,31963.0
2016-06-20 14:20:00,76.38,76.38,76.16,76.17,22007.0,68.9922,68.9922,68.7934,68.8025,22007.0
2016-06-20 14:30:00,76.16,76.2,76.09,76.14,15710.0,68.7934,68.8296,68.7302,68.7754,15710.0
2016-06-20 14:40:00,76.14,76.31,76.09,76.31,26560.0,68.7754,68.9289,68.7302,68.9289,26560.0
2016-06-20 14:50:00,76.31,76.4,76.24,76.4,28610.0,68.9289,69.0102,68.8657,69.0102,28610.0
2016-06-20 15:00:00,76.38,76.43,76.34,76.37,43437.0,68.9922,69.0373,68.956,68.9831,43437.0
2016-06-20 15:10:00,76.37,76.41,76.2,76.31,96603.0,68.9831,69.0193,68.8296,68.9289,96603.0
2016-06-20 15:20:00,76.3,76.39,76.23,76.23,101097.0,68.9199,69.0012,68.8567,68.8567,101097.0
2016-06-20 15:30:00,76.24,76.36,76.18,76.3,75917.0,68.8657,68.9741,68.8115,68.9199,75917.0
2016-06-20 15:40:00,76.3,76.39,76.12,76.13,99194.0,68.9199,69.0012,68.7573,68.7663,99194.0
2016-06-20 15:50:00,76.13,76.16,76.1,76.11,123770.0,68.7663,68.7934,68.7392,68.7483,123770.0
2016-06-21 09:30:00,76.72,76.76,76.27,76.62,67247.0,69.2993,69.3354,68.8928,69.209,67247.0
2016-06-21 09:40:00,76.63,76.69,76.22,76.42,43557.0,69.218,69.2722,68.8476,69.0283,43557.0
2016-06-21 09:50:00,76.39,76.41,76.15,76.29,34348.0,69.0012,69.0193,68.7844,68.9109,34348.0
2016-06-21 10:00:00,76.31,76.32,75.96,76.1,33967.0,68.9289,68.938,68.6128,68.7392,33967.0
2016-06-21 10:10:00,76.09,76.42,76.07,76.16,14800.0,68.7302,69.0283,68.7121,68.7934,14800.0
2016-06-21 10:20:00,76.18,76.3,75.96,76.17,27783.0,68.8115,68.9199,68.6128,68.8025,27783.0
2016-06-21 10:30:00,76.18,76.25,76.07,76.1,12242.0,68.8115,68.8747,68.7121,68.7392,12242.0
2016-06-21 10:40:00,76.04,76.26,76.01,76.09,20619.0,68.6851,68.8838,68.658,68.7302,20619.0
2016-06-21 10:50:00,76.07,76.26,76.07,76.16,14115.0,68.7121,68.8838,68.7121,68.7934,14115.0
2016-06-21 11:00:00,76.18,76.43,76.16,76.41,12577.0,68.8115,69.0373,68.7934,69.0193,12577.0
2016-06-21 11:10:00,76.4,76.52,76.29,76.42,18418.0,69.0102,69.1186,68.9109,69.0283,18418.0
2016-06-21 11:20:00,76.4,76.48,76.34,76.36,25424.0,69.0102,69.0825,68.956,68.9741,25424.0
2016-06-21 11:30:00,76.34,76.46,76.33,76.37,33034.0,68.956,69.0644,68.947,68.9831,33034.0
2016-06-21 11:40:00,76.37,76.44,76.33,76.44,32334.0,68.9831,69.0464,68.947,69.0464,32334.0
2016-06-21 11:50:00,76.44,76.52,76.31,76.41,29012.0,69.0464,69.1186,68.9289,69.0193,29012.0
2016-06-21 12:00:00,76.42,76.45,76.32,76.39,18987.0,69.0283,69.0554,68.938,69.0012,18987.0
2016-06-21 12:10:00,76.36,76.47,76.35,76.43,23215.0,68.9741,69.0735,68.9651,69.0373,23215.0
2016-06-21 12:20:00,76.43,76.47,76.35,76.35,15535.0,69.0373,69.0735,68.9651,68.9651,15535.0
2016-06-21 12:30:00,76.37,76.45,76.36,76.38,18399.0,68.9831,69.0554,68.9741,68.9922,18399.0
2016-06-21 12:40:00,76.38,76.44,76.36,76.39,19524.0,68.9922,69.0464,68.9741,69.0012,19524.0
2016-06-21 12:50:00,76.38,76.43,76.35,76.38,25386.0,68.9922,69.0373,68.9651,68.9922,25386.0
2016-06-21 13:00:00,76.38,76.49,76.35,76.49,29884.0,68.9922,69.0915,68.9651,69.0915,29884.0
2016-06-21 13:10:00,76.48,76.51,76.44,76.48,30152.0,69.0825,69.1096,69.0464,69.0825,30152.0
2016-06-21 13:20:00,76.49,76.49,76.37,76.38,16267.0,69.0915,69.0915,68.9831,68.9922,16267.0
2016-06-21 13:30:00,76.38,76.43,76.22,76.28,40581.0,68.9922,69.0373,68.8476,68.9018,40581.0
2016-06-21 13:40:00,76.27,76.32,76.18,76.22,19738.0,68.8928,68.938,68.8115,68.8476,19738.0
2016-06-21 13:50:00,76.23,76.35,76.23,76.29,17529.0,68.8567,68.9651,68.8567,68.9109,17529.0
2016-06-21 14:00:00,76.29,76.37,76.21,76.37,16421.0,68.9109,68.9831,68.8386,68.9831,16421.0
2016-06-21 14:10:00,76.37,76.5,76.37,76.48,23901.0,68.9831,69.1006,68.9831,69.0825,23901.0
2016-06-21 14:20:00,76.49,76.54,76.41,76.53,18072.0,69.0915,69.1367,69.0193,69.1277,18072.0
2016-06-21 14:30:00,76.53,76.73,76.46,76.66,32596.0,69.1277,69.3083,69.0644,69.2451,32596.0
2016-06-21 14:40:00,76.67,76.71,76.61,76.67,27259.0,69.2541,69.2902,69.1999,69.2541,27259.0
2016-06-21 14:50:00,76.67,76.74,76.61,76.61,24152.0,69.2541,69.3173,69.1999,69.1999,24152.0
2016-06-21 15:00:00,76.62,76.68,76.49,76.55,25412.0,69.209,69.2631,69.0915,69.1457,25412.0
2016-06-21 15:10:00,76.56,76.73,76.56,76.72,26441.0,69.1548,69.3083,69.1548,69.2993,26441.0
2016-06-21 15:20:00,76.71,76.78,76.6,76.76,38835.0,69.2902,69.3535,69.1909,69.3354,38835.0
2016-06-21 15:30:00,76.75,76.76,76.51,76.52,90325.0,69.3264,69.3354,69.1096,69.1186,90325.0
2016-06-21 15:40:00,76.5,76.61,76.39,76.56,62831.0,69.1006,69.1999,69.0012,69.1548,62831.0
2016-06-21 15:50:00,76.55,76.61,76.46,76.5,113498.0,69.1457,69.1999,69.0644,69.1006,113498.0
2016-06-22 09:30:00,76.39,76.96,75.62,76.95,18471.0,69.0012,69.5161,68.3057,69.507,18471.0
2016-06-22 09:40:00,76.95,77.07,76.83,76.95,17872.0,69.507,69.6154,69.3986,69.507,17872.0
2016-06-22 09:50:00,76.98,77.02,76.76,76.79,12722.0,69.5341,69.5703,69.3354,69.3625,12722.0
2016-06-22 10:00:00,76.77,76.95,76.72,76.92,22449.0,69.3444,69.507,69.2993,69.4799,22449.0
2016-06-22 10:10:00,76.91,77.12,76.85,77.07,17171.0,69.4709,69.6606,69.4167,69.6154,17171.0
2016-06-22 10:20:00,77.08,77.19,77.02,77.12,21826.0,69.6245,69.7238,69.5703,69.6606,21826.0
2016-06-22 10:30:00,77.08,77.26,77.01,77.08,14598.0,69.6245,69.787,69.5612,69.6245,14598.0
2016-06-22 10:40:00,77.08,77.4,77.05,77.26,36157.0,69.6245,69.9135,69.5974,69.787,36157.0
2016-06-22 10:50:00,77.28,77.44,77.23,77.23,37348.0,69.8051,69.9496,69.7599,69.7599,37348.0
2016-06-22 11:00:00,77.23,77.3,77.07,77.08,15232.0,69.7599,69.8232,69.6154,69.6245,15232.0
2016-06-22 11:10:00,77.1,77.15,77.02,77.05,11734.0,69.6425,69.6877,69.5703,69.5974,11734.0
2016-06-22 11:20:00,77.07,77.12,76.97,77.09,15643.0,69.6154,69.6606,69.5251,69.6335,15643.0
2016-06-22 11:30:00,77.09,77.09,76.71,76.87,15280.0,69.6335,69.6335,69.2902,69.4348,15280.0
2016-06-22 11:40:00,76.86,76.86,76.73,76.77,8260.0,69.4257,69.4257,69.3083,69.3444,8260.0
2016-06-22 11:50:00,76.82,76.97,76.78,76.91,6510.0,69.3896,69.5251,69.3535,69.4709,6510.0
2016-06-22 12:00:00,76.97,76.97,76.69,76.72,5290.0,69.5251,69.5251,69.2722,69.2993,5290.0
2016-06-22 12:10:00,76.75,76.78,76.63,76.63,8940.0,69.3264,69.3535,69.218,69.218,8940.0
2016-06-22 12:20:00,76.62,76.64,76.46,76.52,9120.0,69.209,69.227,69.0644,69.1186,9120.0
2016-06-22 12:30:00,76.51,76.56,76.44,76.47,9812.0,69.1096,69.1548,69.0464,69.0735,9812.0
2016-06-22 12:40:00,76.44,76.46,76.3,76.39,6280.0,69.0464,69.0644,68.9199,69.0012,6280.0
2016-06-22 12:50:00,76.39,76.43,76.34,76.38,6074.0,69.0012,69.0373,68.956,68.9922,6074.0
2016-06-22 13:00:00,76.35,76.35,76.25,76.25,14173.0,68.9651,68.9651,68.8747,68.8747,14173.0
2016-06-22 13:10:00,76.25,76.25,76.11,76.18,14272.0,68.8747,68.8747,68.7483,68.8115,14272.0
2016-06-22 13:20:00,76.16,76.21,76.09,76.17,11552.0,68.7934,68.8386,68.7302,68.8025,11552.0
2016-06-22 13:30:00,76.15,76.22,76.11,76.19,9356.0,68.7844,68.8476,68.7483,68.8205,9356.0
2016-06-22 13:40:00,76.21,76.25,76.19,76.23,14052.0,68.8386,68.8747,68.8205,68.8567,14052.0
2016-06-22 13:50:00,76.22,76.36,76.22,76.27,8087.0,68.8476,68.9741,68.8476,68.8928,8087.0
2016-06-22 14:00:00,76.28,76.44,76.28,76.36,9272.0,68.9018,69.0464,68.9018,68.9741,9272.0
2016-06-22 14:10:00,76.37,76.43,76.34,76.34,9358.0,68.9831,69.0373,68.956,68.956,9358.0
2016-06-22 14:20:00,76.32,76.32,76.25,76.26,8847.0,68.938,68.938,68.8747,68.8838,8847.0
2016-06-22 14:30:00,76.25,76.28,76.15,76.17,9940.0,68.8747,68.9018,68.7844,68.8025,9940.0
2016-06-22 14:40:00,76.15,76.2,76.05,76.1,8357.0,68.7844,68.8296,68.6941,68.7392,8357.0
2016-06-22 14:50:00,76.1,76.33,76.09,76.31,24600.0,68.7392,68.947,68.7302,68.9289,24600.0
2016-06-22 15:00:00,76.32,76.46,76.3,76.32,16077.0,68.938,69.0644,68.9199,68.938,16077.0
2016-06-22 15:10:00,76.31,76.4,76.3,76.31,18653.0,68.9289,69.0102,68.9199,68.9289,18653.0
2016-06-22 15:20:00,76.29,76.3,76.15,76.16,28492.0,68.9109,68.9199,68.7844,68.7934,28492.0
2016-06-22 15:30:00,76.16,76.27,76.15,76.27,20953.0,68.7934,68.8928,68.7844,68.8928,20953.0
2016-06-22 15:40:00,76.28,76.32,76.15,76.2,27243.0,68.9018,68.938,68.7844,68.8296,27243.0
2016-06-22 15:50:00,76.2,76.24,76.08,76.13,48278.0,68.8296,68.8657,68.7212,68.7663,48278.0
2016-06-23 09:30:00,77.3,77.4,77.01,77.06,29649.0,69.8232,69.9135,69.5612,69.6064,29649.0
2016-06-23 09:40:00,77.11,77.25,76.99,77.12,75360.0,69.6516,69.778,69.5432,69.6606,75360.0
2016-06-23 09:50:00,77.1,77.14,76.92,77.14,18878.0,69.6425,69.6787,69.4799,69.6787,18878.0
2016-06-23 10:00:00,77.16,77.32,77.0,77.0,18825.0,69.6967,69.8412,69.5522,69.5522,18825.0
2016-06-23 10:10:00,77.06,77.27,77.06,77.11,13278.0,69.6064,69.7961,69.6064,69.6516,13278.0
2016-06-23 10:20:00,77.11,77.33,77.06,77.22,17829.0,69.6516,69.8503,69.6064,69.7509,17829.0
2016-06-23 10:30:00,77.17,77.2,76.98,77.03,26995.0,69.7058,69.7329,69.5341,69.5793,26995.0
2016-06-23 10:40:00,77.04,77.08,76.88,76.91,43040.0,69.5883,69.6245,69.4438,69.4709,43040.0
2016-06-23 10:50:00,76.91,76.94,76.8,76.82,21919.0,69.4709,69.498,69.3715,69.3896,21919.0
2016-06-23 11:00:00,76.86,76.93,76.72,76.76,8370.0,69.4257,69.489,69.2993,69.3354,8370.0
2016-06-23 11:10:00,76.74,76.95,76.69,76.92,27476.0,69.3173,69.507,69.2722,69.4799,27476.0
2016-06-23 11:20:00,76.95,77.12,76.84,77.09,14108.0,69.507,69.6606,69.4077,69.6335,14108.0
2016-06-23 11:30:00,77.06,77.07,76.98,77.05,10558.0,69.6064,69.6154,69.5341,69.5974,10558.0
2016-06-23 11:40:00,77.07,77.11,76.92,77.08,11256.0,69.6154,69.6516,69.4799,69.6245,11256.0
2016-06-23 11:50:00,77.08,77.29,77.05,77.17,28724.0,69.6245,69.8141,69.5974,69.7058,28724.0
2016-06-23 12:00:00,77.2,77.3,77.14,77.18,18158.0,69.7329,69.8232,69.6787,69.7148,18158.0
2016-06-23 12:10:00,77.19,77.26,77.14,77.26,19176.0,69.7238,69.787,69.6787,69.787,19176.0
2016-06-23 12:20:00,77.24,77.32,77.19,77.31,14998.0,69.769,69.8412,69.7238,69.8322,14998.0
2016-06-23 12:30:00,77.29,77.36,77.29,77.31,12089.0,69.8141,69.8774,69.8141,69.8322,12089.0
2016-06-23 12:40:00,77.31,77.4,77.18,77.18,14535.0,69.8322,69.9135,69.7148,69.7148,14535.0
2016-06-23 12:50:00,77.16,77.23,77.16,77.19,6618.0,69.6967,69.7599,69.6967,69.7238,6618.0
2016-06-23 13:00:00,77.24,77.29,77.2,77.27,10426.0,69.769,69.8141,69.7329,69.7961,10426.0
2016-06-23 13:10:00,77.27,77.27,77.1,77.13,8050.0,69.7961,69.7961,69.6425,69.6696,8050.0
2016-06-23 13:20:00,77.12,77.28,77.06,77.18,18282.0,69.6606,69.8051,69.6064,69.7148,18282.0
2016-06-23 13:30:00,77.2,77.2,77.04,77.06,16600.0,69.7329,69.7329,69.5883,69.6064,16600.0
2016-06-23 13:40:00,77.08,77.09,77.02,77.06,9699.0,69.6245,69.6335,69.5703,69.6064,9699.0
2016-06-23 13:50:00,77.03,77.08,77.0,77.02,6802.0,69.5793,69.6245,69.5522,69.5703,6802.0
2016-06-23 14:00:00,77.03,77.04,76.85,76.88,11276.0,69.5793,69.5883,69.4167,69.4438,11276.0
2016-06-23 14:10:00,76.89,76.94,76.89,76.89,7976.0,69.4528,69.498,69.4528,69.4528,7976.0
2016-06-23 14:20:00,76.87,76.89,76.75,76.79,9107.0,69.4348,69.4528,69.3264,69.3625,9107.0
2016-06-23 14:30:00,76.78,76.83,76.75,76.8,8968.0,69.3535,69.3986,69.3264,69.3715,8968.0
2016-06-23 14:40:00,76.81,76.92,76.77,76.91,13241.0,69.3806,69.4799,69.3444,69.4709,13241.0
2016-06-23 14:50:00,76.9,76.97,76.88,76.96,12543.0,69.4619,69.5251,69.4438,69.5161,12543.0
2016-06-23 15:00:00,76.96,77.05,76.95,77.01,28112.0,69.5161,69.5974,69.507,69.5612,28112.0
2016-06-23 15:10:00,77.0,77.05,76.95,76.96,18981.0,69.5522,69.5974,69.507,69.5161,18981.0
2016-06-23 15:20:00,76.96,76.98,76.87,76.87,17245.0,69.5161,69.5341,69.4348,69.4348,17245.0
2016-06-23 15:30:00,76.88,76.99,76.87,76.98,37185.0,69.4438,69.5432,69.4348,69.5341,37185.0
2016-06-23 15:40:00,76.98,77.14,76.96,77.09,51513.0,69.5341,69.6787,69.5161,69.6335,51513.0
2016-06-23 15:50:00,77.11,77.2,77.06,77.15,122306.0,69.6516,69.7329,69.6064,69.6877,122306.0
2016-06-24 09:30:00,73.2,73.49,72.1,72.75,488412.0,66.1197,66.3817,65.1261,65.7133,488412.0
2016-06-24 09:40:00,72.8,73.36,72.52,72.65,390890.0,65.7584,66.2643,65.5055,65.6229,390890.0
2016-06-24 09:50:00,72.71,73.16,72.6,72.92,148574.0,65.6771,66.0836,65.5778,65.8668,148574.0
2016-06-24 10:00:00,72.93,73.7,72.83,73.59,155886.0,65.8759,66.5714,65.7855,66.472,155886.0
2016-06-24 10:10:00,73.66,73.9,73.49,73.78,181029.0,66.5353,66.752,66.3817,66.6436,181029.0
2016-06-24 10:20:00,73.73,73.74,73.13,73.23,83916.0,66.5985,66.6075,66.0565,66.1468,83916.0
2016-06-24 10:30:00,73.26,73.39,73.13,73.34,45081.0,66.1739,66.2914,66.0565,66.2462,45081.0
2016-06-24 10:40:00,73.36,73.4,73.11,73.38,57845.0,66.2643,66.3004,66.0385,66.2823,57845.0
2016-06-24 10:50:00,73.36,73.72,73.25,73.31,87489.0,66.2643,66.5895,66.1649,66.2191,87489.0
2016-06-24 11:00:00,73.32,73.39,72.5,72.76,173123.0,66.2281,66.2914,65.4875,65.7223,173123.0
2016-06-24 11:10:00,72.75,72.75,72.48,72.48,124100.0,65.7133,65.7133,65.4694,65.4694,124100.0
2016-06-24 11:20:00,72.48,72.6,72.12,72.18,157047.0,65.4694,65.5778,65.1442,65.1984,157047.0
2016-06-24 11:30:00,72.18,72.29,72.0,72.11,65786.0,65.1984,65.2978,65.0358,65.1352,65786.0
2016-06-24 11:40:00,72.07,72.13,71.78,71.83,95827.0,65.099,65.1532,64.8371,64.8823,95827.0
2016-06-24 11:50:00,71.83,71.86,71.43,71.53,89866.0,64.8823,64.9094,64.521,64.6113,89866.0
2016-06-24 12:00:00,71.53,71.57,70.93,70.94,131207.0,64.6113,64.6474,64.0693,64.0783,131207.0
2016-06-24 12:10:00,70.92,70.94,70.62,70.63,110196.0,64.0603,64.0783,63.7893,63.7983,110196.0
2016-06-24 12:20:00,70.63,70.69,70.5,70.67,78118.0,63.7983,63.8525,63.6809,63.8345,78118.0
2016-06-24 12:30:00,70.65,70.92,70.51,70.58,69598.0,63.8164,64.0603,63.6899,63.7532,69598.0
2016-06-24 12:40:00,70.58,70.59,70.17,70.18,58211.0,63.7532,63.7622,63.3828,63.3919,58211.0
2016-06-24 12:50:00,70.19,70.29,70.13,70.23,60755.0,63.4009,63.4912,63.3467,63.437,60755.0
2016-06-24 13:00:00,70.22,70.38,70.17,70.17,88893.0,63.428,63.5725,63.3828,63.3828,88893.0
2016-06-24 13:10:00,70.17,70.33,70.16,70.23,61960.0,63.3828,63.5273,63.3738,63.437,61960.0
2016-06-24 13:20:00,70.24,70.28,70.07,70.13,61088.0,63.4461,63.4822,63.2925,63.3467,61088.0
2016-06-24 13:30:00,70.13,70.36,70.11,70.34,55261.0,63.3467,63.5544,63.3286,63.5364,55261.0
2016-06-24 13:40:00,70.35,70.37,70.03,70.09,51037.0,63.5454,63.5635,63.2564,63.3106,51037.0
2016-06-24 13:50:00,70.09,70.14,70.03,70.13,57191.0,63.3106,63.3557,63.2564,63.3467,57191.0
2016-06-24 14:00:00,70.13,70.28,70.09,70.17,48968.0,63.3467,63.4822,63.3106,63.3828,48968.0
2016-06-24 14:10:00,70.17,70.18,69.95,69.95,81844.0,63.3828,63.3919,63.1841,63.1841,81844.0
2016-06-24 14:20:00,69.95,70.05,69.84,69.96,93460.0,63.1841,63.2744,63.0847,63.1931,93460.0
2016-06-24 14:30:00,69.96,69.97,69.77,69.83,73338.0,63.1931,63.2022,63.0215,63.0757,73338.0
2016-06-24 14:40:00,69.82,69.82,69.44,69.52,85217.0,63.0667,63.0667,62.7234,62.7957,85217.0
2016-06-24 14:50:00,69.52,69.74,69.46,69.67,141758.0,62.7957,62.9944,62.7415,62.9312,141758.0
2016-06-24 15:00:00,69.67,69.75,69.64,69.72,66969.0,62.9312,63.0035,62.9041,62.9764,66969.0
2016-06-24 15:10:00,69.71,69.72,69.51,69.55,115894.0,62.9673,62.9764,62.7867,62.8228,115894.0
2016-06-24 15:20:00,69.54,69.71,69.51,69.69,75898.0,62.8138,62.9673,62.7867,62.9493,75898.0
2016-06-24 15:30:00,69.69,70.03,69.67,69.81,215550.0,62.9493,63.2564,62.9312,63.0576,215550.0
2016-06-24 15:40:00,69.83,70.17,69.77,70.11,217537.0,63.0757,63.3828,63.0215,63.3286,217537.0
2016-06-24 15:50:00,70.09,70.2,69.97,70.14,498661.0,63.3106,63.4099,63.2022,63.3557,498661.0
2016-06-27 09:30:00,68.52,68.88,67.65,67.65,369925.0,61.8924,62.2176,61.1066,61.1066,369925.0
2016-06-27 09:40:00,67.64,67.73,67.21,67.33,336471.0,61.0975,61.1788,60.7091,60.8175,336471.0
2016-06-27 09:50:00,67.33,67.43,66.87,66.92,266929.0,60.8175,60.9079,60.402,60.4472,266929.0
2016-06-27 10:00:00,66.91,67.43,66.89,67.31,229288.0,60.4381,60.9079,60.4201,60.7995,229288.0
2016-06-27 10:10:00,67.32,67.33,66.56,67.03,356266.0,60.8085,60.8175,60.122,60.5465,356266.0
2016-06-27 10:20:00,67.05,67.33,66.86,66.87,268547.0,60.5646,60.8175,60.393,60.402,268547.0
2016-06-27 10:30:00,66.87,67.1,66.71,66.99,262526.0,60.402,60.6098,60.2575,60.5104,262526.0
2016-06-27 10:40:00,67.01,67.26,66.65,66.66,136934.0,60.5285,60.7543,60.2033,60.2123,136934.0
2016-06-27 10:50:00,66.66,66.66,66.24,66.36,317910.0,60.2123,60.2123,59.833,59.9413,317910.0
2016-06-27 11:00:00,66.35,67.06,66.29,67.06,163845.0,59.9323,60.5736,59.8781,60.5736,163845.0
2016-06-27 11:10:00,67.07,67.1,66.62,66.64,114931.0,60.5827,60.6098,60.1762,60.1943,114931.0
2016-06-27 11:20:00,66.62,66.77,66.4,66.74,79081.0,60.1762,60.3117,59.9775,60.2846,79081.0
2016-06-27 11:30:00,66.74,67.04,66.73,66.93,66733.0,60.2846,60.5556,60.2756,60.4562,66733.0
2016-06-27 11:40:00,66.93,66.94,66.72,66.73,63585.0,60.4562,60.4652,60.2665,60.2756,63585.0
2016-06-27 11:50:00,66.75,66.76,66.34,66.37,69608.0,60.2936,60.3027,59.9233,59.9504,69608.0
2016-06-27 12:00:00,66.36,66.44,66.24,66.34,53364.0,59.9413,60.0136,59.833,59.9233,53364.0
2016-06-27 12:10:00,66.34,66.35,66.21,66.26,75127.0,59.9233,59.9323,59.8059,59.851,75127.0
2016-06-27 12:20:00,66.26,66.48,66.16,66.48,64991.0,59.851,60.0497,59.7607,60.0497,64991.0
2016-06-27 12:30:00,66.49,66.56,66.25,66.26,52042.0,60.0588,60.122,59.842,59.851,52042.0
2016-06-27 12:40:00,66.25,66.38,66.21,66.35,67344.0,59.842,59.9594,59.8059,59.9323,67344.0
2016-06-27 12:50:00,66.36,66.44,66.26,66.42,42418.0,59.9413,60.0136,59.851,59.9955,42418.0
2016-06-27 13:00:00,66.42,66.72,66.41,66.61,48958.0,59.9955,60.2665,59.9865,60.1672,48958.0
2016-06-27 13:10:00,66.6,66.86,66.58,66.8,51052.0,60.1581,60.393,60.1401,60.3388,51052.0
2016-06-27 13:20:00,66.79,66.92,66.73,66.82,55052.0,60.3298,60.4472,60.2756,60.3569,55052.0
2016-06-27 13:30:00,66.83,66.88,66.42,66.46,63957.0,60.3659,60.4111,59.9955,60.0317,63957.0
2016-06-27 13:40:00,66.43,66.46,65.99,66.0,99951.0,60.0046,60.0317,59.6071,59.6162,99951.0
2016-06-27 13:50:00,66.0,66.22,66.0,66.1,87686.0,59.6162,59.8149,59.6162,59.7065,87686.0
2016-06-27 14:00:00,66.09,66.16,65.76,65.82,83315.0,59.6975,59.7607,59.3994,59.4536,83315.0
2016-06-27 14:10:00,65.81,65.89,65.77,65.78,71627.0,59.4445,59.5168,59.4084,59.4174,71627.0
2016-06-27 14:20:00,65.8,65.95,65.8,65.9,56853.0,59.4355,59.571,59.4355,59.5258,56853.0
2016-06-27 14:30:00,65.9,66.21,65.87,66.14,60923.0,59.5258,59.8059,59.4987,59.7426,60923.0
2016-06-27 14:40:00,66.11,66.14,65.78,65.79,52619.0,59.7155,59.7426,59.4174,59.4265,52619.0
2016-06-27 14:50:00,65.78,65.79,65.61,65.72,93294.0,59.4174,59.4265,59.2639,59.3633,93294.0
2016-06-27 15:00:00,65.73,66.02,65.72,65.78,88935.0,59.3723,59.6342,59.3633,59.4174,88935.0
2016-06-27 15:10:00,65.78,65.9,65.76,65.78,82244.0,59.4174,59.5258,59.3994,59.4174,82244.0
2016-06-27 15:20:00,65.78,65.79,65.51,65.54,155269.0,59.4174,59.4265,59.1736,59.2007,155269.0
2016-06-27 15:30:00,65.53,65.87,65.48,65.86,176584.0,59.1916,59.4987,59.1465,59.4897,176584.0
2016-06-27 15:40:00,65.86,66.05,65.7,66.05,218522.0,59.4897,59.6613,59.3452,59.6613,218522.0
2016-06-27 15:50:00,66.05,66.05,65.81,65.94,347307.0,59.6613,59.6613,59.4445,59.562,347307.0
2016-06-28 09:30:00,68.55,68.73,67.61,67.82,163054.0,61.9195,62.0821,61.0704,61.2601,163054.0
2016-06-28 09:40:00,67.75,68.04,67.43,67.81,93397.0,61.1969,61.4588,60.9079,61.2511,93397.0
2016-06-28 09:50:00,67.83,68.32,67.79,68.13,103639.0,61.2692,61.7118,61.233,61.5401,103639.0
2016-06-28 10:00:00,68.15,68.4,67.92,68.09,105769.0,61.5582,61.784,61.3505,61.504,105769.0
2016-06-28 10:10:00,68.05,68.34,68.03,68.18,151545.0,61.4679,61.7298,61.4498,61.5853,151545.0
2016-06-28 10:20:00,68.18,68.19,67.54,67.7,69426.0,61.5853,61.5943,61.0072,61.1517,69426.0
2016-06-28 10:30:00,67.7,67.72,66.69,66.72,72121.0,61.1517,61.1698,60.2394,60.2665,72121.0
2016-06-28 10:40:00,66.71,67.1,66.68,66.95,52039.0,60.2575,60.6098,60.2304,60.4743,52039.0
2016-06-28 10:50:00,66.94,67.05,66.76,66.78,53596.0,60.4652,60.5646,60.3027,60.3207,53596.0
2016-06-28 11:00:00,66.82,66.9,66.28,66.29,83141.0,60.3569,60.4291,59.8691,59.8781,83141.0
2016-06-28 11:10:00,66.34,66.34,65.88,66.02,261836.0,59.9233,59.9233,59.5078,59.6342,261836.0
2016-06-28 11:20:00,66.0,66.09,65.52,65.54,72314.0,59.6162,59.6975,59.1826,59.2007,72314.0
2016-06-28 11:30:00,65.55,65.65,65.24,65.44,143238.0,59.2097,59.3,58.9297,59.1103,143238.0
2016-06-28 11:40:00,65.44,65.66,65.3,65.62,87200.0,59.1103,59.3091,58.9839,59.2729,87200.0
2016-06-28 11:50:00,65.65,65.92,65.47,65.84,71525.0,59.3,59.5439,59.1374,59.4716,71525.0
2016-06-28 12:00:00,65.85,65.87,65.58,65.66,46059.0,59.4807,59.4987,59.2368,59.3091,46059.0
2016-06-28 12:10:00,65.65,65.75,65.49,65.58,53308.0,59.3,59.3903,59.1555,59.2368,53308.0
2016-06-28 12:20:00,65.56,65.57,65.43,65.52,22740.0,59.2187,59.2278,59.1013,59.1826,22740.0
2016-06-28 12:30:00,65.53,65.84,65.53,65.71,43214.0,59.1916,59.4716,59.1916,59.3542,43214.0
2016-06-28 12:40:00,65.71,65.76,65.55,65.59,34106.0,59.3542,59.3994,59.2097,59.2458,34106.0
2016-06-28 12:50:00,65.59,65.63,65.5,65.58,26652.0,59.2458,59.282,59.1645,59.2368,26652.0
2016-06-28 13:00:00,65.58,65.71,65.54,65.58,40142.0,59.2368,59.3542,59.2007,59.2368,40142.0
2016-06-28 13:10:00,65.57,65.63,65.35,65.36,35096.0,59.2278,59.282,59.029,59.0381,35096.0
2016-06-28 13:20:00,65.35,65.36,65.06,65.14,55554.0,59.029,59.0381,58.7671,58.8394,55554.0
2016-06-28 13:30:00,65.12,65.3,65.11,65.2,33026.0,58.8213,58.9839,58.8123,58.8935,33026.0
2016-06-28 13:40:00,65.2,65.24,65.0,65.07,44445.0,58.8935,58.9297,58.7129,58.7761,44445.0
2016-06-28 13:50:00,65.06,65.12,65.02,65.1,50098.0,58.7671,58.8213,58.731,58.8032,50098.0
2016-06-28 14:00:00,65.1,65.18,65.03,65.04,95159.0,58.8032,58.8755,58.74,58.749,95159.0
2016-06-28 14:10:00,65.02,65.12,65.01,65.03,32872.0,58.731,58.8213,58.7219,58.74,32872.0
2016-06-28 14:20:00,65.03,65.08,64.95,65.01,47522.0,58.74,58.7852,58.6677,58.7219,47522.0
2016-06-28 14:30:00,65.0,65.35,64.95,65.28,63371.0,58.7129,59.029,58.6677,58.9658,63371.0
2016-06-28 14:40:00,65.3,65.3,65.11,65.13,47680.0,58.9839,58.9839,58.8123,58.8303,47680.0
2016-06-28 14:50:00,65.14,65.42,65.14,65.19,87872.0,58.8394,59.0923,58.8394,58.8845,87872.0
2016-06-28 15:00:00,65.2,65.36,65.16,65.29,53732.0,58.8935,59.0381,58.8574,58.9748,53732.0
2016-06-28 15:10:00,65.29,65.48,65.28,65.36,51239.0,58.9748,59.1465,58.9658,59.0381,51239.0
2016-06-28 15:20:00,65.35,65.38,65.16,65.18,64043.0,59.029,59.0561,58.8574,58.8755,64043.0
2016-06-28 15:30:00,65.18,65.38,65.13,65.34,115856.0,58.8755,59.0561,58.8303,59.02,115856.0
2016-06-28 15:40:00,65.35,65.55,65.31,65.54,149157.0,59.029,59.2097,58.9929,59.2007,149157.0
2016-06-28 15:50:00,65.55,65.63,65.44,65.61,252880.0,59.2097,59.282,59.1103,59.2639,252880.0
2016-06-29 09:30:00,66.4,66.45,65.43,66.22,152892.0,59.9775,60.0226,59.1013,59.8149,152892.0
2016-06-29 09:40:00,66.22,66.34,65.88,66.3,83960.0,59.8149,59.9233,59.5078,59.8872,83960.0
2016-06-29 09:50:00,66.32,66.56,66.19,66.49,117281.0,59.9052,60.122,59.7878,60.0588,117281.0
2016-06-29 10:00:00,66.48,66.82,66.42,66.78,107331.0,60.0497,60.3569,59.9955,60.3207,107331.0
2016-06-29 10:10:00,66.81,66.82,66.67,66.78,121894.0,60.3478,60.3569,60.2214,60.3207,121894.0
2016-06-29 10:20:00,66.79,66.9,66.66,66.86,82926.0,60.3298,60.4291,60.2123,60.393,82926.0
2016-06-29 10:30:00,66.88,67.05,66.81,66.87,79863.0,60.4111,60.5646,60.3478,60.402,79863.0
2016-06-29 10:40:00,66.87,67.43,66.84,67.28,65106.0,60.402,60.9079,60.3749,60.7724,65106.0
2016-06-29 10:50:00,67.27,67.48,67.27,67.48,87140.0,60.7633,60.953,60.7633,60.953,87140.0
2016-06-29 11:00:00,67.48,67.83,67.48,67.8,119887.0,60.953,61.2692,60.953,61.2421,119887.0
2016-06-29 11:10:00,67.79,67.99,67.79,67.87,45624.0,61.233,61.4137,61.233,61.3053,45624.0
2016-06-29 11:20:00,67.87,68.19,67.85,68.17,62747.0,61.3053,61.5943,61.2872,61.5763,62747.0
2016-06-29 11:30:00,68.17,68.17,67.97,68.06,33881.0,61.5763,61.5763,61.3956,61.4769,33881.0
2016-06-29 11:40:00,68.08,68.19,68.02,68.13,38693.0,61.495,61.5943,61.4408,61.5401,38693.0
2016-06-29 11:50:00,68.11,68.32,68.06,68.1,32819.0,61.5221,61.7118,61.4769,61.513,32819.0
2016-06-29 12:00:00,68.07,68.1,67.95,68.09,24262.0,61.4859,61.513,61.3776,61.504,24262.0
2016-06-29 12:10:00,68.09,68.16,68.01,68.09,19567.0,61.504,61.5672,61.4318,61.504,19567.0
2016-06-29 12:20:00,68.1,68.28,68.07,68.17,43754.0,61.513,61.6756,61.4859,61.5763,43754.0
2016-06-29 12:30:00,68.13,68.22,67.98,68.2,21664.0,61.5401,61.6214,61.4047,61.6034,21664.0
2016-06-29 12:40:00,68.18,68.2,68.06,68.07,15720.0,61.5853,61.6034,61.4769,61.4859,15720.0
2016-06-29 12:50:00,68.08,68.16,68.06,68.14,18295.0,61.495,61.5672,61.4769,61.5492,18295.0
2016-06-29 13:00:00,68.13,68.13,67.91,67.93,29291.0,61.5401,61.5401,61.3414,61.3595,29291.0
2016-06-29 13:10:00,67.93,67.97,67.81,67.81,20159.0,61.3595,61.3956,61.2511,61.2511,20159.0
2016-06-29 13:20:00,67.8,67.87,67.73,67.73,20797.0,61.2421,61.3053,61.1788,61.1788,20797.0
2016-06-29 13:30:00,67.72,67.87,67.72,67.83,18772.0,61.1698,61.3053,61.1698,61.2692,18772.0
2016-06-29 13:40:00,67.83,67.86,67.73,67.78,19200.0,61.2692,61.2963,61.1788,61.224,19200.0
2016-06-29 13:50:00,67.77,67.81,67.58,67.77,19044.0,61.215,61.2511,61.0433,61.215,19044.0
2016-06-29 14:00:00,67.77,67.85,67.66,67.84,29007.0,61.215,61.2872,61.1156,61.2782,29007.0
2016-06-29 14:10:00,67.85,67.93,67.74,67.74,19251.0,61.2872,61.3595,61.1879,61.1879,19251.0
2016-06-29 14:20:00,67.74,67.9,67.74,67.88,18184.0,61.1879,61.3324,61.1879,61.3143,18184.0
2016-06-29 14:30:00,67.89,68.0,67.89,67.97,25361.0,61.3234,61.4227,61.3234,61.3956,25361.0
2016-06-29 14:40:00,67.97,68.13,67.95,67.97,33154.0,61.3956,61.5401,61.3776,61.3956,33154.0
2016-06-29 14:50:00,67.96,68.0,67.82,67.95,34815.0,61.3866,61.4227,61.2601,61.3776,34815.0
2016-06-29 15:00:00,67.97,68.04,67.92,67.95,51967.0,61.3956,61.4588,61.3505,61.3776,51967.0
2016-06-29 15:10:00,67.96,68.03,67.88,67.94,45212.0,61.3866,61.4498,61.3143,61.3685,45212.0
2016-06-29 15:20:00,67.95,67.99,67.87,67.93,42328.0,61.3776,61.4137,61.3053,61.3595,42328.0
2016-06-29 15:30:00,67.92,68.0,67.81,67.84,82026.0,61.3505,61.4227,61.2511,61.2782,82026.0
2016-06-29 15:40:00,67.83,67.89,67.77,67.87,89675.0,61.2692,61.3234,61.215,61.3053,89675.0
2016-06-29 15:50:00,67.88,67.88,67.69,67.83,131436.0,61.3143,61.3143,61.1427,61.2692,131436.0
2016-06-30 09:30:00,68.09,68.09,67.08,67.36,62945.0,61.504,61.504,60.5917,60.8446,62945.0
2016-06-30 09:40:00,67.38,67.39,66.79,66.81,75418.0,60.8627,60.8717,60.3298,60.3478,75418.0
2016-06-30 09:50:00,66.88,67.08,66.54,67.07,61315.0,60.4111,60.5917,60.1039,60.5827,61315.0
2016-06-30 10:00:00,67.06,67.08,66.58,66.7,28955.0,60.5736,60.5917,60.1401,60.2485,28955.0
2016-06-30 10:10:00,66.73,67.11,66.73,66.76,29430.0,60.2756,60.6188,60.2756,60.3027,29430.0
2016-06-30 10:20:00,66.78,66.96,66.6,66.65,34939.0,60.3207,60.4833,60.1581,60.2033,34939.0
2016-06-30 10:30:00,66.64,66.77,66.58,66.66,25977.0,60.1943,60.3117,60.1401,60.2123,25977.0
2016-06-30 10:40:00,66.64,66.72,66.5,66.58,38856.0,60.1943,60.2665,60.0678,60.1401,38856.0
2016-06-30 10:50:00,66.58,66.83,66.43,66.8,49062.0,60.1401,60.3659,60.0046,60.3388,49062.0
2016-06-30 11:00:00,66.79,67.02,66.71,67.0,36607.0,60.3298,60.5375,60.2575,60.5194,36607.0
2016-06-30 11:10:00,67.08,67.08,66.84,66.85,37162.0,60.5917,60.5917,60.3749,60.384,37162.0
2016-06-30 11:20:00,66.87,67.19,66.87,67.16,33589.0,60.402,60.6911,60.402,60.664,33589.0
2016-06-30 11:30:00,67.16,67.35,67.13,67.22,22218.0,60.664,60.8356,60.6369,60.7182,22218.0
2016-06-30 11:40:00,67.2,67.25,67.08,67.1,31078.0,60.7001,60.7453,60.5917,60.6098,31078.0
2016-06-30 11:50:00,67.08,67.13,66.9,66.95,31585.0,60.5917,60.6369,60.4291,60.4743,31585.0
2016-06-30 12:00:00,66.95,67.16,66.87,66.91,38490.0,60.4743,60.664,60.402,60.4381,38490.0
2016-06-30 12:10:00,66.94,67.15,66.92,67.15,37106.0,60.4652,60.6549,60.4472,60.6549,37106.0
2016-06-30 12:20:00,67.14,67.21,67.1,67.13,22042.0,60.6459,60.7091,60.6098,60.6369,22042.0
2016-06-30 12:30:00,67.14,67.21,67.06,67.14,12242.0,60.6459,60.7091,60.5736,60.6459,12242.0
2016-06-30 12:40:00,67.15,67.15,67.02,67.14,11790.0,60.6549,60.6549,60.5375,60.6459,11790.0
2016-06-30 12:50:00,67.14,67.26,67.12,67.15,29713.0,60.6459,60.7543,60.6278,60.6549,29713.0
2016-06-30 13:00:00,67.15,67.19,66.98,67.04,24737.0,60.6549,60.6911,60.5014,60.5556,24737.0
2016-06-30 13:10:00,67.01,67.06,66.95,66.96,11700.0,60.5285,60.5736,60.4743,60.4833,11700.0
2016-06-30 13:20:00,66.96,67.02,66.85,66.88,16369.0,60.4833,60.5375,60.384,60.4111,16369.0
2016-06-30 13:30:00,66.88,66.91,66.68,66.76,72365.0,60.4111,60.4381,60.2304,60.3027,72365.0
2016-06-30 13:40:00,66.76,66.89,66.74,66.82,37807.0,60.3027,60.4201,60.2846,60.3569,37807.0
2016-06-30 13:50:00,66.83,66.89,66.77,66.79,21022.0,60.3659,60.4201,60.3117,60.3298,21022.0
2016-06-30 14:00:00,66.8,66.82,66.76,66.78,29798.0,60.3388,60.3569,60.3027,60.3207,29798.0
2016-06-30 14:10:00,66.8,66.81,66.74,66.76,28001.0,60.3388,60.3478,60.2846,60.3027,28001.0
2016-06-30 14:20:00,66.77,66.82,66.63,66.65,52586.0,60.3117,60.3569,60.1852,60.2033,52586.0
2016-06-30 14:30:00,66.65,66.73,66.62,66.64,43472.0,60.2033,60.2756,60.1762,60.1943,43472.0
2016-06-30 14:40:00,66.65,66.76,66.62,66.76,29562.0,60.2033,60.3027,60.1762,60.3027,29562.0
2016-06-30 14:50:00,66.76,66.86,66.73,66.81,59526.0,60.3027,60.393,60.2756,60.3478,59526.0
2016-06-30 15:00:00,66.82,66.98,66.78,66.96,49152.0,60.3569,60.5014,60.3207,60.4833,49152.0
2016-06-30 15:10:00,66.96,66.96,66.73,66.76,79186.0,60.4833,60.4833,60.2756,60.3027,79186.0
2016-06-30 15:20:00,66.75,66.94,66.7,66.85,74923.0,60.2936,60.4652,60.2485,60.384,74923.0
2016-06-30 15:30:00,66.86,67.08,66.82,67.04,196316.0,60.393,60.5917,60.3569,60.5556,196316.0
2016-06-30 15:40:00,67.05,67.13,66.99,67.02,117820.0,60.5646,60.6369,60.5104,60.5375,117820.0
2016-06-30 15:50:00,67.03,67.16,67.0,67.14,253735.0,60.5465,60.664,60.5194,60.6459,253735.0
2016-07-01 09:30:00,67.47,68.16,67.47,67.8,154945.0,60.944,61.5672,60.944,61.2421,154945.0
2016-07-01 09:40:00,67.83,68.14,67.75,68.02,33126.0,61.2692,61.5492,61.1969,61.4408,33126.0
2016-07-01 09:50:00,68.05,68.06,67.62,67.78,27710.0,61.4679,61.4769,61.0795,61.224,27710.0
2016-07-01 10:00:00,67.78,68.06,67.78,67.94,146156.0,61.224,61.4769,61.224,61.3685,146156.0
2016-07-01 10:10:00,67.99,68.26,67.95,68.25,41871.0,61.4137,61.6576,61.3776,61.6485,41871.0
2016-07-01 10:20:00,68.27,68.46,68.2,68.46,52215.0,61.6666,61.8382,61.6034,61.8382,52215.0
2016-07-01 10:30:00,68.44,68.63,68.42,68.56,37640.0,61.8202,61.9918,61.8021,61.9286,37640.0
2016-07-01 10:40:00,68.58,68.79,68.53,68.73,27809.0,61.9466,62.1363,61.9015,62.0821,27809.0
2016-07-01 10:50:00,68.72,69.11,68.72,69.08,40441.0,62.0731,62.4254,62.0731,62.3983,40441.0
2016-07-01 11:00:00,69.04,69.04,68.9,68.91,47023.0,62.3621,62.3621,62.2357,62.2447,47023.0
2016-07-01 11:10:00,68.9,68.9,68.78,68.82,72149.0,62.2357,62.2357,62.1273,62.1634,72149.0
2016-07-01 11:20:00,68.8,68.85,68.7,68.79,43686.0,62.1453,62.1905,62.055,62.1363,43686.0
2016-07-01 11:30:00,68.77,68.86,68.77,68.81,56132.0,62.1182,62.1995,62.1182,62.1544,56132.0
2016-07-01 11:40:00,68.82,68.89,68.78,68.86,17229.0,62.1634,62.2266,62.1273,62.1995,17229.0
2016-07-01 11:50:00,68.88,68.91,68.79,68.83,46937.0,62.2176,62.2447,62.1363,62.1724,46937.0
2016-07-01 12:00:00,68.82,68.85,68.68,68.78,57558.0,62.1634,62.1905,62.0369,62.1273,57558.0
2016-07-01 12:10:00,68.78,68.99,68.76,68.98,27723.0,62.1273,62.317,62.1092,62.3079,27723.0
2016-07-01 12:20:00,68.96,69.0,68.8,68.86,25266.0,62.2899,62.326,62.1453,62.1995,25266.0
2016-07-01 12:30:00,68.84,68.92,68.79,68.89,44627.0,62.1815,62.2537,62.1363,62.2266,44627.0
2016-07-01 12:40:00,68.88,69.01,68.88,68.91,44215.0,62.2176,62.335,62.2176,62.2447,44215.0
2016-07-01 12:50:00,68.91,69.04,68.85,68.99,34613.0,62.2447,62.3621,62.1905,62.317,34613.0
2016-07-01 13:00:00,68.99,69.0,68.81,68.85,34832.0,62.317,62.326,62.1544,62.1905,34832.0
2016-07-01 13:10:00,68.85,68.85,68.69,68.71,46653.0,62.1905,62.1905,62.046,62.064,46653.0
2016-07-01 13:20:00,68.7,68.71,68.65,68.66,28077.0,62.055,62.064,62.0098,62.0189,28077.0
2016-07-01 13:30:00,68.65,68.78,68.62,68.75,37347.0,62.0098,62.1273,61.9827,62.1002,37347.0
2016-07-01 13:40:00,68.76,68.97,68.75,68.97,32104.0,62.1092,62.2989,62.1002,62.2989,32104.0
2016-07-01 13:50:00,68.96,68.97,68.88,68.93,23764.0,62.2899,62.2989,62.2176,62.2628,23764.0
2016-07-01 14:00:00,68.94,68.98,68.88,68.89,34109.0,62.2718,62.3079,62.2176,62.2266,34109.0
2016-07-01 14:10:00,68.88,68.89,68.77,68.85,36048.0,62.2176,62.2266,62.1182,62.1905,36048.0
2016-07-01 14:20:00,68.84,68.88,68.76,68.8,34508.0,62.1815,62.2176,62.1092,62.1453,34508.0
2016-07-01 14:30:00,68.79,68.82,68.75,68.79,38482.0,62.1363,62.1634,62.1002,62.1363,38482.0
2016-07-01 14:40:00,68.8,68.81,68.69,68.69,44435.0,62.1453,62.1544,62.046,62.046,44435.0
2016-07-01 14:50:00,68.71,68.79,68.67,68.77,36556.0,62.064,62.1363,62.0279,62.1182,36556.0
2016-07-01 15:00:00,68.78,69.02,68.78,68.96,34187.0,62.1273,62.3441,62.1273,62.2899,34187.0
2016-07-01 15:10:00,68.97,69.02,68.95,68.99,39048.0,62.2989,62.3441,62.2808,62.317,39048.0
2016-07-01 15:20:00,69.0,69.0,68.89,68.97,60525.0,62.326,62.326,62.2266,62.2989,60525.0
2016-07-01 15:30:00,68.96,69.14,68.95,68.99,110298.0,62.2899,62.4525,62.2808,62.317,110298.0
2016-07-01 15:40:00,69.0,69.11,68.96,69.01,97811.0,62.326,62.4254,62.2899,62.335,97811.0
2016-07-01 15:50:00,69.02,69.13,68.99,69.1,188747.0,62.3441,62.4434,62.317,62.4163,188747.0
2016-07-05 09:30:00,68.21,68.41,67.81,67.84,159038.0,61.6124,61.7931,61.2511,61.2782,159038.0
2016-07-05 09:40:00,67.91,67.98,67.46,67.56,87892.0,61.3414,61.4047,60.9349,61.0253,87892.0
2016-07-05 09:50:00,67.56,67.58,67.45,67.52,50953.0,61.0253,61.0433,60.9259,60.9891,50953.0
2016-07-05 10:00:00,67.5,67.54,67.23,67.24,59303.0,60.9711,61.0072,60.7272,60.7362,59303.0
2016-07-05 10:10:00,67.24,67.29,67.08,67.09,110100.0,60.7362,60.7814,60.5917,60.6007,110100.0
2016-07-05 10:20:00,67.07,67.17,66.95,67.03,83188.0,60.5827,60.673,60.4743,60.5465,83188.0
2016-07-05 10:30:00,66.99,67.08,66.91,66.96,60986.0,60.5104,60.5917,60.4381,60.4833,60986.0
2016-07-05 10:40:00,66.94,67.03,66.84,66.86,58241.0,60.4652,60.5465,60.3749,60.393,58241.0
2016-07-05 10:50:00,66.87,66.95,66.8,66.95,37496.0,60.402,60.4743,60.3388,60.4743,37496.0
2016-07-05 11:00:00,66.94,67.01,66.86,66.98,24622.0,60.4652,60.5285,60.393,60.5014,24622.0
2016-07-05 11:10:00,66.97,67.23,66.82,67.08,41183.0,60.4923,60.7272,60.3569,60.5917,41183.0
2016-07-05 11:20:00,67.08,67.15,67.02,67.09,32689.0,60.5917,60.6549,60.5375,60.6007,32689.0
2016-07-05 11:30:00,67.06,67.08,66.92,66.96,45620.0,60.5736,60.5917,60.4472,60.4833,45620.0
2016-07-05 11:40:00,66.93,66.94,66.74,66.76,40687.0,60.4562,60.4652,60.2846,60.3027,40687.0
2016-07-05 11:50:00,66.76,66.79,66.61,66.65,37504.0,60.3027,60.3298,60.1672,60.2033,37504.0
2016-07-05 12:00:00,66.65,66.87,66.64,66.83,25700.0,60.2033,60.402,60.1943,60.3659,25700.0
2016-07-05 12:10:00,66.84,67.1,66.83,66.95,32649.0,60.3749,60.6098,60.3659,60.4743,32649.0
2016-07-05 12:20:00,66.94,67.19,66.94,67.16,26534.0,60.4652,60.6911,60.4652,60.664,26534.0
2016-07-05 12:30:00,67.2,67.2,67.0,67.03,8952.0,60.7001,60.7001,60.5194,60.5465,8952.0
2016-07-05 12:40:00,67.04,67.1,66.97,67.03,10974.0,60.5556,60.6098,60.4923,60.5465,10974.0
2016-07-05 12:50:00,67.0,67.06,66.94,67.06,9535.0,60.5194,60.5736,60.4652,60.5736,9535.0
2016-07-05 13:00:00,67.03,67.1,67.01,67.08,13407.0,60.5465,60.6098,60.5285,60.5917,13407.0
2016-07-05 13:10:00,67.06,67.16,67.05,67.09,35594.0,60.5736,60.664,60.5646,60.6007,35594.0
2016-07-05 13:20:00,67.11,67.21,67.11,67.11,30231.0,60.6188,60.7091,60.6188,60.6188,30231.0
2016-07-05 13:30:00,67.12,67.22,67.11,67.16,42359.0,60.6278,60.7182,60.6188,60.664,42359.0
2016-07-05 13:40:00,67.14,67.19,66.99,67.05,21589.0,60.6459,60.6911,60.5104,60.5646,21589.0
2016-07-05 13:50:00,67.09,67.16,66.96,67.08,18563.0,60.6007,60.664,60.4833,60.5917,18563.0
2016-07-05 14:00:00,67.08,67.17,67.06,67.12,20490.0,60.5917,60.673,60.5736,60.6278,20490.0
2016-07-05 14:10:00,67.14,67.31,67.12,67.26,11989.0,60.6459,60.7995,60.6278,60.7543,11989.0
2016-07-05 14:20:00,67.27,67.27,67.11,67.16,11830.0,60.7633,60.7633,60.6188,60.664,11830.0
2016-07-05 14:30:00,67.16,67.3,67.15,67.16,18441.0,60.664,60.7904,60.6549,60.664,18441.0
2016-07-05 14:40:00,67.16,67.17,67.04,67.09,20367.0,60.664,60.673,60.5556,60.6007,20367.0
2016-07-05 14:50:00,67.1,67.16,67.08,67.13,12796.0,60.6098,60.664,60.5917,60.6369,12796.0
2016-07-05 15:00:00,67.14,67.22,67.09,67.1,13242.0,60.6459,60.7182,60.6007,60.6098,13242.0
2016-07-05 15:10:00,67.11,67.23,67.09,67.2,24269.0,60.6188,60.7272,60.6007,60.7001,24269.0
2016-07-05 15:20:00,67.2,67.21,67.1,67.13,19063.0,60.7001,60.7091,60.6098,60.6369,19063.0
2016-07-05 15:30:00,67.1,67.32,67.09,67.29,99925.0,60.6098,60.8085,60.6007,60.7814,99925.0
2016-07-05 15:40:00,67.29,67.31,67.24,67.29,139215.0,60.7814,60.7995,60.7362,60.7814,139215.0
2016-07-05 15:50:00,67.29,67.41,67.27,67.31,206494.0,60.7814,60.8898,60.7633,60.7995,206494.0
2016-07-06 09:30:00,66.73,67.14,66.42,66.51,63713.0,60.2756,60.6459,59.9955,60.0768,63713.0
2016-07-06 09:40:00,66.53,66.54,66.06,66.29,48491.0,60.0949,60.1039,59.6704,59.8781,48491.0
2016-07-06 09:50:00,66.29,66.67,66.27,66.67,54970.0,59.8781,60.2214,59.8601,60.2214,54970.0
2016-07-06 10:00:00,66.74,67.01,66.49,66.54,28777.0,60.2846,60.5285,60.0588,60.1039,28777.0
2016-07-06 10:10:00,66.6,66.62,65.94,65.94,56131.0,60.1581,60.1762,59.562,59.562,56131.0
2016-07-06 10:20:00,65.97,66.16,65.95,66.09,39271.0,59.5891,59.7607,59.571,59.6975,39271.0
2016-07-06 10:30:00,66.08,66.48,65.98,66.47,29615.0,59.6884,60.0497,59.5981,60.0407,29615.0
2016-07-06 10:40:00,66.47,66.7,66.45,66.68,28878.0,60.0407,60.2485,60.0226,60.2304,28878.0
2016-07-06 10:50:00,66.7,67.0,66.7,66.89,52789.0,60.2485,60.5194,60.2485,60.4201,52789.0
2016-07-06 11:00:00,66.88,67.0,66.82,67.0,32783.0,60.4111,60.5194,60.3569,60.5194,32783.0
2016-07-06 11:10:00,66.97,67.06,66.87,66.94,69476.0,60.4923,60.5736,60.402,60.4652,69476.0
2016-07-06 11:20:00,66.93,66.95,66.46,66.51,36010.0,60.4562,60.4743,60.0317,60.0768,36010.0
2016-07-06 11:30:00,66.5,66.73,66.39,66.42,38347.0,60.0678,60.2756,59.9684,59.9955,38347.0
2016-07-06 11:40:00,66.46,66.49,66.31,66.32,26009.0,60.0317,60.0588,59.8962,59.9052,26009.0
2016-07-06 11:50:00,66.32,66.54,66.3,66.48,21334.0,59.9052,60.1039,59.8872,60.0497,21334.0
2016-07-06 12:00:00,66.53,66.88,66.53,66.69,31015.0,60.0949,60.4111,60.0949,60.2394,31015.0
2016-07-06 12:10:00,66.69,66.69,66.53,66.63,19441.0,60.2394,60.2394,60.0949,60.1852,19441.0
2016-07-06 12:20:00,66.65,66.73,66.62,66.65,20270.0,60.2033,60.2756,60.1762,60.2033,20270.0
2016-07-06 12:30:00,66.63,66.72,66.54,66.55,27594.0,60.1852,60.2665,60.1039,60.113,27594.0
2016-07-06 12:40:00,66.56,66.67,66.42,66.44,17833.0,60.122,60.2214,59.9955,60.0136,17833.0
2016-07-06 12:50:00,66.43,66.46,66.33,66.46,22925.0,60.0046,60.0317,59.9142,60.0317,22925.0
2016-07-06 13:00:00,66.48,66.65,66.46,66.61,28245.0,60.0497,60.2033,60.0317,60.1672,28245.0
2016-07-06 13:10:00,66.61,66.64,66.53,66.54,25995.0,60.1672,60.1943,60.0949,60.1039,25995.0
2016-07-06 13:20:00,66.53,66.53,66.4,66.4,13155.0,60.0949,60.0949,59.9775,59.9775,13155.0
2016-07-06 13:30:00,66.42,66.45,66.4,66.41,24243.0,59.9955,60.0226,59.9775,59.9865,24243.0
2016-07-06 13:40:00,66.4,66.44,66.28,66.34,25416.0,59.9775,60.0136,59.8691,59.9233,25416.0
2016-07-06 13:50:00,66.33,66.41,66.29,66.34,33962.0,59.9142,59.9865,59.8781,59.9233,33962.0
2016-07-06 14:00:00,66.35,66.45,66.26,66.38,47584.0,59.9323,60.0226,59.851,59.9594,47584.0
2016-07-06 14:10:00,66.4,66.42,66.13,66.35,90704.0,59.9775,59.9955,59.7336,59.9323,90704.0
2016-07-06 14:20:00,66.34,66.37,66.06,66.12,96016.0,59.9233,59.9504,59.6704,59.7246,96016.0
2016-07-06 14:30:00,66.12,66.25,66.12,66.24,54304.0,59.7246,59.842,59.7246,59.833,54304.0
2016-07-06 14:40:00,66.24,66.26,66.06,66.09,44554.0,59.833,59.851,59.6704,59.6975,44554.0
2016-07-06 14:50:00,66.09,66.25,66.07,66.25,34031.0,59.6975,59.842,59.6794,59.842,34031.0
2016-07-06 15:00:00,66.25,66.41,66.25,66.39,45363.0,59.842,59.9865,59.842,59.9684,45363.0
2016-07-06 15:10:00,66.38,66.47,66.36,66.39,42096.0,59.9594,60.0407,59.9413,59.9684,42096.0
2016-07-06 15:20:00,66.4,66.4,66.21,66.34,52438.0,59.9775,59.9775,59.8059,59.9233,52438.0
2016-07-06 15:30:00,66.33,66.39,66.32,66.34,75405.0,59.9142,59.9684,59.9052,59.9233,75405.0
2016-07-06 15:40:00,66.34,66.41,66.21,66.23,107281.0,59.9233,59.9865,59.8059,59.8239,107281.0
2016-07-06 15:50:00,66.22,66.42,66.22,66.39,337228.0,59.8149,59.9955,59.8149,59.9684,337228.0
2016-07-07 09:30:00,66.5,67.09,66.5,66.93,71405.0,60.0678,60.6007,60.0678,60.4562,71405.0
2016-07-07 09:40:00,66.9,67.03,66.7,66.82,108860.0,60.4291,60.5465,60.2485,60.3569,108860.0
2016-07-07 09:50:00,66.87,67.02,66.77,66.81,50646.0,60.402,60.5375,60.3117,60.3478,50646.0
2016-07-07 10:00:00,66.82,66.91,66.73,66.82,40026.0,60.3569,60.4381,60.2756,60.3569,40026.0
2016-07-07 10:10:00,66.82,67.34,66.81,67.2,78843.0,60.3569,60.8266,60.3478,60.7001,78843.0
2016-07-07 10:20:00,67.22,67.22,66.96,67.01,51579.0,60.7182,60.7182,60.4833,60.5285,51579.0
2016-07-07 10:30:00,67.01,67.01,66.89,66.94,36333.0,60.5285,60.5285,60.4201,60.4652,36333.0
2016-07-07 10:40:00,66.94,67.01,66.73,66.86,25353.0,60.4652,60.5285,60.2756,60.393,25353.0
2016-07-07 10:50:00,66.86,66.89,66.44,66.44,37029.0,60.393,60.4201,60.0136,60.0136,37029.0
2016-07-07 11:00:00,66.42,66.47,66.17,66.31,48942.0,59.9955,60.0407,59.7697,59.8962,48942.0
2016-07-07 11:10:00,66.32,66.61,66.32,66.45,38748.0,59.9052,60.1672,59.9052,60.0226,38748.0
2016-07-07 11:20:00,66.45,66.51,66.38,66.49,30241.0,60.0226,60.0768,59.9594,60.0588,30241.0
2016-07-07 11:30:00,66.49,66.62,66.37,66.61,23371.0,60.0588,60.1762,59.9504,60.1672,23371.0
2016-07-07 11:40:00,66.6,66.6,66.23,66.23,28436.0,60.1581,60.1581,59.8239,59.8239,28436.0
2016-07-07 11:50:00,66.26,66.48,66.24,66.48,16801.0,59.851,60.0497,59.833,60.0497,16801.0
2016-07-07 12:00:00,66.49,66.58,66.45,66.5,16762.0,60.0588,60.1401,60.0226,60.0678,16762.0
2016-07-07 12:10:00,66.51,66.58,66.46,66.46,24853.0,60.0768,60.1401,60.0317,60.0317,24853.0
2016-07-07 12:20:00,66.47,66.52,66.31,66.43,20665.0,60.0407,60.0859,59.8962,60.0046,20665.0
2016-07-07 12:30:00,66.45,66.57,66.4,66.5,17739.0,60.0226,60.131,59.9775,60.0678,17739.0
2016-07-07 12:40:00,66.52,66.53,66.44,66.5,10360.0,60.0859,60.0949,60.0136,60.0678,10360.0
2016-07-07 12:50:00,66.48,66.49,66.15,66.19,20506.0,60.0497,60.0588,59.7517,59.7878,20506.0
2016-07-07 13:00:00,66.18,66.23,66.06,66.15,20354.0,59.7788,59.8239,59.6704,59.7517,20354.0
2016-07-07 13:10:00,66.15,66.23,66.06,66.23,14162.0,59.7517,59.8239,59.6704,59.8239,14162.0
2016-07-07 13:20:00,66.23,66.25,66.09,66.2,15697.0,59.8239,59.842,59.6975,59.7968,15697.0
2016-07-07 13:30:00,66.2,66.3,66.16,66.16,17986.0,59.7968,59.8872,59.7607,59.7607,17986.0
2016-07-07 13:40:00,66.17,66.21,65.98,66.05,22438.0,59.7697,59.8059,59.5981,59.6613,22438.0
2016-07-07 13:50:00,66.04,66.09,65.97,66.02,17507.0,59.6523,59.6975,59.5891,59.6342,17507.0
2016-07-07 14:00:00,66.03,66.12,65.92,65.92,23801.0,59.6433,59.7246,59.5439,59.5439,23801.0
2016-07-07 14:10:00,65.9,65.91,65.7,65.83,29825.0,59.5258,59.5349,59.3452,59.4626,29825.0
2016-07-07 14:20:00,65.83,65.99,65.81,65.91,16514.0,59.4626,59.6071,59.4445,59.5349,16514.0
2016-07-07 14:30:00,65.93,66.0,65.88,65.9,16545.0,59.5529,59.6162,59.5078,59.5258,16545.0
2016-07-07 14:40:00,65.9,66.08,65.89,66.06,24910.0,59.5258,59.6884,59.5168,59.6704,24910.0
2016-07-07 14:50:00,66.07,66.11,65.93,66.08,30426.0,59.6794,59.7155,59.5529,59.6884,30426.0
2016-07-07 15:00:00,66.07,66.3,66.03,66.3,40106.0,59.6794,59.8872,59.6433,59.8872,40106.0
2016-07-07 15:10:00,66.28,66.48,66.28,66.48,27373.0,59.8691,60.0497,59.8691,60.0497,27373.0
2016-07-07 15:20:00,66.5,66.5,66.39,66.49,37580.0,60.0678,60.0678,59.9684,60.0588,37580.0
2016-07-07 15:30:00,66.49,66.75,66.45,66.74,44989.0,60.0588,60.2936,60.0226,60.2846,44989.0
2016-07-07 15:40:00,66.74,66.75,66.61,66.72,70272.0,60.2846,60.2936,60.1672,60.2665,70272.0
2016-07-07 15:50:00,66.73,66.83,66.66,66.77,203284.0,60.2756,60.3659,60.2123,60.3117,203284.0
2016-07-08 09:30:00,67.44,68.13,67.44,67.83,141864.0,60.9169,61.5401,60.9169,61.2692,141864.0
2016-07-08 09:40:00,67.83,68.2,67.82,68.14,66142.0,61.2692,61.6034,61.2601,61.5492,66142.0
2016-07-08 09:50:00,68.16,68.18,67.83,67.93,75317.0,61.5672,61.5853,61.2692,61.3595,75317.0
2016-07-08 10:00:00,67.99,68.19,67.88,68.14,37183.0,61.4137,61.5943,61.3143,61.5492,37183.0
2016-07-08 10:10:00,68.14,68.44,68.1,68.12,56015.0,61.5492,61.8202,61.513,61.5311,56015.0
2016-07-08 10:20:00,68.09,68.34,67.96,68.34,27191.0,61.504,61.7298,61.3866,61.7298,27191.0
2016-07-08 10:30:00,68.33,68.74,68.33,68.69,44081.0,61.7208,62.0911,61.7208,62.046,44081.0
2016-07-08 10:40:00,68.67,68.95,68.67,68.86,66892.0,62.0279,62.2808,62.0279,62.1995,66892.0
2016-07-08 10:50:00,68.85,68.86,68.56,68.62,49420.0,62.1905,62.1995,61.9286,61.9827,49420.0
2016-07-08 11:00:00,68.67,68.68,68.38,68.4,30298.0,62.0279,62.0369,61.766,61.784,30298.0
2016-07-08 11:10:00,68.4,68.68,68.39,68.67,21134.0,61.784,62.0369,61.775,62.0279,21134.0
2016-07-08 11:20:00,68.7,68.97,68.67,68.89,43249.0,62.055,62.2989,62.0279,62.2266,43249.0
2016-07-08 11:30:00,68.9,68.9,68.56,68.65,12472.0,62.2357,62.2357,61.9286,62.0098,12472.0
2016-07-08 11:40:00,68.65,68.68,68.52,68.58,9404.0,62.0098,62.0369,61.8924,61.9466,9404.0
2016-07-08 11:50:00,68.57,68.59,68.46,68.49,22443.0,61.9376,61.9557,61.8382,61.8653,22443.0
2016-07-08 12:00:00,68.5,68.53,68.36,68.5,9584.0,61.8744,61.9015,61.7479,61.8744,9584.0
2016-07-08 12:10:00,68.51,68.63,68.49,68.59,10806.0,61.8834,61.9918,61.8653,61.9557,10806.0
2016-07-08 12:20:00,68.62,68.65,68.5,68.58,21597.0,61.9827,62.0098,61.8744,61.9466,21597.0
2016-07-08 12:30:00,68.54,68.56,68.44,68.51,8245.0,61.9105,61.9286,61.8202,61.8834,8245.0
2016-07-08 12:40:00,68.49,68.59,68.46,68.49,7831.0,61.8653,61.9557,61.8382,61.8653,7831.0
2016-07-08 12:50:00,68.47,68.66,68.46,68.66,16890.0,61.8473,62.0189,61.8382,62.0189,16890.0
2016-07-08 13:00:00,68.67,68.74,68.64,68.72,22747.0,62.0279,62.0911,62.0008,62.0731,22747.0
2016-07-08 13:10:00,68.74,68.81,68.64,68.66,23300.0,62.0911,62.1544,62.0008,62.0189,23300.0
2016-07-08 13:20:00,68.67,68.68,68.57,68.65,10979.0,62.0279,62.0369,61.9376,62.0098,10979.0
2016-07-08 13:30:00,68.65,68.67,68.48,68.5,17547.0,62.0098,62.0279,61.8563,61.8744,17547.0
2016-07-08 13:40:00,68.48,68.52,68.36,68.37,13501.0,61.8563,61.8924,61.7479,61.7569,13501.0
2016-07-08 13:50:00,68.37,68.42,68.32,68.41,19557.0,61.7569,61.8021,61.7118,61.7931,19557.0
2016-07-08 14:00:00,68.41,68.51,68.41,68.5,18007.0,61.7931,61.8834,61.7931,61.8744,18007.0
2016-07-08 14:10:00,68.51,68.58,68.5,68.56,19075.0,61.8834,61.9466,61.8744,61.9286,19075.0
2016-07-08 14:20:00,68.56,68.6,68.47,68.52,14318.0,61.9286,61.9647,61.8473,61.8924,14318.0
2016-07-08 14:30:00,68.52,68.67,68.5,68.57,15088.0,61.8924,62.0279,61.8744,61.9376,15088.0
2016-07-08 14:40:00,68.54,68.66,68.48,68.53,32686.0,61.9105,62.0189,61.8563,61.9015,32686.0
2016-07-08 14:50:00,68.5,68.6,68.48,68.48,12565.0,61.8744,61.9647,61.8563,61.8563,12565.0
2016-07-08 15:00:00,68.46,68.49,68.31,68.35,24655.0,61.8382,61.8653,61.7027,61.7389,24655.0
2016-07-08 15:10:00,68.37,68.46,68.34,68.41,19291.0,61.7569,61.8382,61.7298,61.7931,19291.0
2016-07-08 15:20:00,68.4,68.42,68.31,68.31,28625.0,61.784,61.8021,61.7027,61.7027,28625.0
2016-07-08 15:30:00,68.3,68.42,68.3,68.39,62201.0,61.6937,61.8021,61.6937,61.775,62201.0
2016-07-08 15:40:00,68.38,68.39,68.27,68.28,49848.0,61.766,61.775,61.6666,61.6756,49848.0
2016-07-08 15:50:00,68.28,68.42,68.27,68.39,211707.0,61.6756,61.8021,61.6666,61.775,211707.0
2016-07-11 09:30:00,68.72,69.32,68.54,68.97,100407.0,62.0731,62.615,61.9105,62.2989,100407.0
2016-07-11 09:40:00,69.03,69.45,68.99,69.17,45318.0,62.3531,62.7325,62.317,62.4796,45318.0
2016-07-11 09:50:00,69.16,69.24,69.0,69.05,20540.0,62.4705,62.5428,62.326,62.3712,20540.0
2016-07-11 10:00:00,69.07,69.19,68.98,69.18,23170.0,62.3892,62.4976,62.3079,62.4886,23170.0
2016-07-11 10:10:00,69.16,69.23,69.02,69.22,30076.0,62.4705,62.5337,62.3441,62.5247,30076.0
2016-07-11 10:20:00,69.22,69.31,69.11,69.17,25465.0,62.5247,62.606,62.4254,62.4796,25465.0
2016-07-11 10:30:00,69.18,69.3,69.18,69.29,26179.0,62.4886,62.597,62.4886,62.5879,26179.0
2016-07-11 10:40:00,69.29,69.31,69.18,69.23,26686.0,62.5879,62.606,62.4886,62.5337,26686.0
2016-07-11 10:50:00,69.24,69.34,69.18,69.27,25002.0,62.5428,62.6331,62.4886,62.5699,25002.0
2016-07-11 11:00:00,69.27,69.6,69.27,69.46,54810.0,62.5699,62.868,62.5699,62.7415,54810.0
2016-07-11 11:10:00,69.45,69.54,69.4,69.44,27833.0,62.7325,62.8138,62.6873,62.7234,27833.0
2016-07-11 11:20:00,69.43,69.49,69.41,69.45,12696.0,62.7144,62.7686,62.6963,62.7325,12696.0
2016-07-11 11:30:00,69.46,69.51,69.39,69.44,14537.0,62.7415,62.7867,62.6783,62.7234,14537.0
2016-07-11 11:40:00,69.43,69.49,69.36,69.39,11059.0,62.7144,62.7686,62.6512,62.6783,11059.0
2016-07-11 11:50:00,69.41,69.45,69.37,69.38,10609.0,62.6963,62.7325,62.6602,62.6692,10609.0
2016-07-11 12:00:00,69.4,69.41,69.29,69.32,10854.0,62.6873,62.6963,62.5879,62.615,10854.0
2016-07-11 12:10:00,69.31,69.34,69.24,69.34,8882.0,62.606,62.6331,62.5428,62.6331,8882.0
2016-07-11 12:20:00,69.32,69.41,69.3,69.38,11903.0,62.615,62.6963,62.597,62.6692,11903.0
2016-07-11 12:30:00,69.4,69.48,69.4,69.47,11484.0,62.6873,62.7596,62.6873,62.7505,11484.0
2016-07-11 12:40:00,69.46,69.48,69.4,69.4,5364.0,62.7415,62.7596,62.6873,62.6873,5364.0
2016-07-11 12:50:00,69.42,69.44,69.39,69.43,15892.0,62.7054,62.7234,62.6783,62.7144,15892.0
2016-07-11 13:00:00,69.43,69.47,69.37,69.37,7854.0,62.7144,62.7505,62.6602,62.6602,7854.0
2016-07-11 13:10:00,69.38,69.39,69.32,69.35,9385.0,62.6692,62.6783,62.615,62.6421,9385.0
2016-07-11 13:20:00,69.36,69.37,69.32,69.37,21575.0,62.6512,62.6602,62.615,62.6602,21575.0
2016-07-11 13:30:00,69.37,69.37,69.27,69.28,8553.0,62.6602,62.6602,62.5699,62.5789,8553.0
2016-07-11 13:40:00,69.28,69.36,69.27,69.36,11864.0,62.5789,62.6512,62.5699,62.6512,11864.0
2016-07-11 13:50:00,69.35,69.41,69.34,69.35,17269.0,62.6421,62.6963,62.6331,62.6421,17269.0
2016-07-11 14:00:00,69.35,69.39,69.31,69.39,13609.0,62.6421,62.6783,62.606,62.6783,13609.0
2016-07-11 14:10:00,69.39,69.43,69.35,69.38,17046.0,62.6783,62.7144,62.6421,62.6692,17046.0
2016-07-11 14:20:00,69.39,69.48,69.39,69.47,15864.0,62.6783,62.7596,62.6783,62.7505,15864.0
2016-07-11 14:30:00,69.48,69.49,69.46,69.48,11596.0,62.7596,62.7686,62.7415,62.7596,11596.0
2016-07-11 14:40:00,69.47,69.51,69.46,69.49,16320.0,62.7505,62.7867,62.7415,62.7686,16320.0
2016-07-11 14:50:00,69.48,69.48,69.43,69.44,13344.0,62.7596,62.7596,62.7144,62.7234,13344.0
2016-07-11 15:00:00,69.45,69.58,69.45,69.58,13805.0,62.7325,62.8499,62.7325,62.8499,13805.0
2016-07-11 15:10:00,69.59,69.63,69.56,69.58,27246.0,62.8589,62.8951,62.8318,62.8499,27246.0
2016-07-11 15:20:00,69.57,69.58,69.49,69.51,27328.0,62.8409,62.8499,62.7686,62.7867,27328.0
2016-07-11 15:30:00,69.49,69.51,69.45,69.5,38523.0,62.7686,62.7867,62.7325,62.7776,38523.0
2016-07-11 15:40:00,69.51,69.59,69.49,69.58,68592.0,62.7867,62.8589,62.7686,62.8499,68592.0
2016-07-11 15:50:00,69.59,69.61,69.54,69.56,154956.0,62.8589,62.877,62.8138,62.8318,154956.0
2016-07-12 09:30:00,70.49,71.99,70.3,71.63,177830.0,63.6719,65.0268,63.5003,64.7016,177830.0
2016-07-12 09:40:00,71.58,71.79,71.41,71.72,135121.0,64.6564,64.8461,64.5029,64.7829,135121.0
2016-07-12 09:50:00,71.74,72.33,71.63,72.27,119059.0,64.801,65.3339,64.7016,65.2797,119059.0
2016-07-12 10:00:00,72.3,72.33,71.89,71.99,158883.0,65.3068,65.3339,64.9365,65.0268,158883.0
2016-07-12 10:10:00,72.0,72.56,72.0,72.44,137244.0,65.0358,65.5417,65.0358,65.4333,137244.0
2016-07-12 10:20:00,72.45,72.59,72.31,72.41,71785.0,65.4423,65.5688,65.3158,65.4062,71785.0
2016-07-12 10:30:00,72.41,72.45,72.29,72.44,87190.0,65.4062,65.4423,65.2978,65.4333,87190.0
2016-07-12 10:40:00,72.45,72.61,72.45,72.55,61058.0,65.4423,65.5868,65.4423,65.5326,61058.0
2016-07-12 10:50:00,72.55,72.57,72.41,72.41,42728.0,65.5326,65.5507,65.4062,65.4062,42728.0
2016-07-12 11:00:00,72.43,72.47,72.34,72.37,46301.0,65.4242,65.4604,65.3429,65.37,46301.0
2016-07-12 11:10:00,72.37,72.5,72.33,72.48,49099.0,65.37,65.4875,65.3339,65.4694,49099.0
2016-07-12 11:20:00,72.48,72.68,72.48,72.66,61765.0,65.4694,65.65,65.4694,65.632,61765.0
2016-07-12 11:30:00,72.68,72.69,72.63,72.68,58224.0,65.65,65.6591,65.6049,65.65,58224.0
2016-07-12 11:40:00,72.68,72.7,72.51,72.69,77530.0,65.65,65.6681,65.4965,65.6591,77530.0
2016-07-12 11:50:00,72.68,72.69,72.42,72.52,41219.0,65.65,65.6591,65.4152,65.5055,41219.0
2016-07-12 12:00:00,72.49,72.6,72.41,72.55,31786.0,65.4784,65.5778,65.4062,65.5326,31786.0
2016-07-12 12:10:00,72.54,72.6,72.42,72.47,28784.0,65.5236,65.5778,65.4152,65.4604,28784.0
2016-07-12 12:20:00,72.46,72.51,72.42,72.49,41561.0,65.4513,65.4965,65.4152,65.4784,41561.0
2016-07-12 12:30:00,72.5,72.58,72.45,72.54,48540.0,65.4875,65.5597,65.4423,65.5236,48540.0
2016-07-12 12:40:00,72.53,72.61,72.52,72.61,45310.0,65.5146,65.5868,65.5055,65.5868,45310.0
2016-07-12 12:50:00,72.61,72.69,72.44,72.49,38323.0,65.5868,65.6591,65.4333,65.4784,38323.0
2016-07-12 13:00:00,72.47,72.52,72.42,72.46,23351.0,65.4604,65.5055,65.4152,65.4513,23351.0
2016-07-12 13:10:00,72.46,72.59,72.42,72.58,30570.0,65.4513,65.5688,65.4152,65.5597,30570.0
2016-07-12 13:20:00,72.58,72.72,72.58,72.72,46376.0,65.5597,65.6862,65.5597,65.6862,46376.0
2016-07-12 13:30:00,72.72,72.75,72.68,72.74,50400.0,65.6862,65.7133,65.65,65.7042,50400.0
2016-07-12 13:40:00,72.75,72.78,72.69,72.76,47749.0,65.7133,65.7404,65.6591,65.7223,47749.0
2016-07-12 13:50:00,72.74,72.77,72.53,72.55,44530.0,65.7042,65.7313,65.5146,65.5326,44530.0
2016-07-12 14:00:00,72.54,72.77,72.54,72.7,47358.0,65.5236,65.7313,65.5236,65.6681,47358.0
2016-07-12 14:10:00,72.7,72.79,72.7,72.71,38998.0,65.6681,65.7494,65.6681,65.6771,38998.0
2016-07-12 14:20:00,72.69,72.81,72.69,72.69,32922.0,65.6591,65.7675,65.6591,65.6591,32922.0
2016-07-12 14:30:00,72.69,72.73,72.57,72.58,34905.0,65.6591,65.6952,65.5507,65.5597,34905.0
2016-07-12 14:40:00,72.59,72.76,72.57,72.76,36047.0,65.5688,65.7223,65.5507,65.7223,36047.0
2016-07-12 14:50:00,72.76,72.87,72.75,72.79,65706.0,65.7223,65.8217,65.7133,65.7494,65706.0
2016-07-12 15:00:00,72.79,72.82,72.73,72.77,49036.0,65.7494,65.7765,65.6952,65.7313,49036.0
2016-07-12 15:10:00,72.78,72.85,72.77,72.83,55685.0,65.7404,65.8036,65.7313,65.7855,55685.0
2016-07-12 15:20:00,72.85,72.99,72.83,72.94,88859.0,65.8036,65.9301,65.7855,65.8849,88859.0
2016-07-12 15:30:00,72.93,72.95,72.81,72.9,136108.0,65.8759,65.8939,65.7675,65.8488,136108.0
2016-07-12 15:40:00,72.9,72.96,72.85,72.95,116426.0,65.8488,65.903,65.8036,65.8939,116426.0
2016-07-12 15:50:00,72.95,73.02,72.91,73.0,381688.0,65.8939,65.9572,65.8578,65.9391,381688.0
2016-07-13 09:30:00,73.12,73.53,72.76,72.76,61683.0,66.0475,66.4178,65.7223,65.7223,61683.0
2016-07-13 09:40:00,72.79,72.85,72.46,72.46,64229.0,65.7494,65.8036,65.4513,65.4513,64229.0
2016-07-13 09:50:00,72.49,72.58,72.36,72.48,48133.0,65.4784,65.5597,65.361,65.4694,48133.0
2016-07-13 10:00:00,72.46,72.64,72.46,72.49,64326.0,65.4513,65.6139,65.4513,65.4784,64326.0
2016-07-13 10:10:00,72.5,72.55,72.3,72.3,85752.0,65.4875,65.5326,65.3068,65.3068,85752.0
2016-07-13 10:20:00,72.32,72.46,72.22,72.41,56840.0,65.3249,65.4513,65.2345,65.4062,56840.0
2016-07-13 10:30:00,72.42,72.49,72.29,72.39,37689.0,65.4152,65.4784,65.2978,65.3881,37689.0
2016-07-13 10:40:00,72.4,72.84,72.39,72.71,34418.0,65.3971,65.7946,65.3881,65.6771,34418.0
2016-07-13 10:50:00,72.72,72.82,72.6,72.65,24510.0,65.6862,65.7765,65.5778,65.6229,24510.0
2016-07-13 11:00:00,72.67,72.71,72.46,72.51,31166.0,65.641,65.6771,65.4513,65.4965,31166.0
2016-07-13 11:10:00,72.53,72.7,72.29,72.31,20354.0,65.5146,65.6681,65.2978,65.3158,20354.0
2016-07-13 11:20:00,72.29,72.36,72.25,72.3,33799.0,65.2978,65.361,65.2616,65.3068,33799.0
2016-07-13 11:30:00,72.31,72.33,72.07,72.12,15059.0,65.3158,65.3339,65.099,65.1442,15059.0
2016-07-13 11:40:00,72.13,72.21,72.12,72.16,21928.0,65.1532,65.2255,65.1442,65.1803,21928.0
2016-07-13 11:50:00,72.14,72.38,72.11,72.28,51329.0,65.1623,65.3791,65.1352,65.2887,51329.0
2016-07-13 12:00:00,72.28,72.43,72.28,72.33,25690.0,65.2887,65.4242,65.2887,65.3339,25690.0
2016-07-13 12:10:00,72.34,72.36,72.26,72.31,90386.0,65.3429,65.361,65.2707,65.3158,90386.0
2016-07-13 12:20:00,72.32,72.33,72.21,72.21,10297.0,65.3249,65.3339,65.2255,65.2255,10297.0
2016-07-13 12:30:00,72.21,72.22,71.99,72.16,64960.0,65.2255,65.2345,65.0268,65.1803,64960.0
2016-07-13 12:40:00,72.17,72.34,72.17,72.28,52322.0,65.1894,65.3429,65.1894,65.2887,52322.0
2016-07-13 12:50:00,72.28,72.39,72.28,72.38,19536.0,65.2887,65.3881,65.2887,65.3791,19536.0
2016-07-13 13:00:00,72.38,72.51,72.35,72.51,16065.0,65.3791,65.4965,65.352,65.4965,16065.0
2016-07-13 13:10:00,72.51,72.6,72.49,72.6,14215.0,65.4965,65.5778,65.4784,65.5778,14215.0
2016-07-13 13:20:00,72.58,72.59,72.39,72.43,9191.0,65.5597,65.5688,65.3881,65.4242,9191.0
2016-07-13 13:30:00,72.4,72.47,72.37,72.46,11048.0,65.3971,65.4604,65.37,65.4513,11048.0
2016-07-13 13:40:00,72.46,72.57,72.4,72.5,34281.0,65.4513,65.5507,65.3971,65.4875,34281.0
2016-07-13 13:50:00,72.49,72.53,72.41,72.48,57339.0,65.4784,65.5146,65.4062,65.4694,57339.0
2016-07-13 14:00:00,72.49,72.59,72.42,72.53,37200.0,65.4784,65.5688,65.4152,65.5146,37200.0
2016-07-13 14:10:00,72.56,72.68,72.56,72.63,20287.0,65.5417,65.65,65.5417,65.6049,20287.0
2016-07-13 14:20:00,72.64,72.78,72.63,72.74,21794.0,65.6139,65.7404,65.6049,65.7042,21794.0
2016-07-13 14:30:00,72.75,72.82,72.67,72.67,17215.0,65.7133,65.7765,65.641,65.641,17215.0
2016-07-13 14:40:00,72.69,72.69,72.58,72.62,11981.0,65.6591,65.6591,65.5597,65.5959,11981.0
2016-07-13 14:50:00,72.65,72.66,72.5,72.57,18130.0,65.6229,65.632,65.4875,65.5507,18130.0
2016-07-13 15:00:00,72.58,72.67,72.58,72.6,23847.0,65.5597,65.641,65.5597,65.5778,23847.0
2016-07-13 15:10:00,72.62,72.62,72.44,72.47,56824.0,65.5959,65.5959,65.4333,65.4604,56824.0
2016-07-13 15:20:00,72.46,72.47,72.33,72.41,33185.0,65.4513,65.4604,65.3339,65.4062,33185.0
2016-07-13 15:30:00,72.4,72.59,72.37,72.52,41992.0,65.3971,65.5688,65.37,65.5055,41992.0
2016-07-13 15:40:00,72.52,72.63,72.5,72.58,58765.0,65.5055,65.6049,65.4875,65.5597,58765.0
2016-07-13 15:50:00,72.57,72.59,72.55,72.56,74269.0,65.5507,65.5688,65.5326,65.5417,74269.0
2016-07-14 09:30:00,73.69,74.36,73.2,73.35,199116.0,66.5624,67.1675,66.1197,66.2552,199116.0
2016-07-14 09:40:00,73.34,73.49,73.04,73.3,76628.0,66.2462,66.3817,65.9752,66.2101,76628.0
2016-07-14 09:50:00,73.35,73.5,73.27,73.41,43511.0,66.2552,66.3907,66.183,66.3094,43511.0
2016-07-14 10:00:00,73.42,73.87,73.32,73.85,74113.0,66.3185,66.7249,66.2281,66.7069,74113.0
2016-07-14 10:10:00,73.89,74.08,73.5,73.89,113861.0,66.743,66.9146,66.3907,66.743,113861.0
2016-07-14 10:20:00,73.86,74.23,73.78,74.09,139955.0,66.7159,67.0501,66.6436,66.9237,139955.0
2016-07-14 10:30:00,74.1,74.23,73.94,74.04,98840.0,66.9327,67.0501,66.7882,66.8785,98840.0
2016-07-14 10:40:00,74.03,74.05,73.5,73.54,58853.0,66.8695,66.8875,66.3907,66.4269,58853.0
2016-07-14 10:50:00,73.54,73.78,73.49,73.52,42206.0,66.4269,66.6436,66.3817,66.4088,42206.0
2016-07-14 11:00:00,73.56,73.79,73.53,73.75,56194.0,66.4449,66.6527,66.4178,66.6166,56194.0
2016-07-14 11:10:00,73.78,73.87,73.33,73.33,151719.0,66.6436,66.7249,66.2372,66.2372,151719.0
2016-07-14 11:20:00,73.33,73.41,73.0,73.07,73533.0,66.2372,66.3094,65.9391,66.0023,73533.0
2016-07-14 11:30:00,73.09,73.26,72.6,72.8,192837.0,66.0204,66.1739,65.5778,65.7584,192837.0
2016-07-14 11:40:00,72.8,72.92,72.67,72.67,51176.0,65.7584,65.8668,65.641,65.641,51176.0
2016-07-14 11:50:00,72.66,72.71,72.54,72.62,59620.0,65.632,65.6771,65.5236,65.5959,59620.0
2016-07-14 12:00:00,72.64,72.86,72.63,72.8,34964.0,65.6139,65.8126,65.6049,65.7584,34964.0
2016-07-14 12:10:00,72.79,72.83,72.67,72.67,31474.0,65.7494,65.7855,65.641,65.641,31474.0
2016-07-14 12:20:00,72.68,72.69,72.27,72.27,109246.0,65.65,65.6591,65.2797,65.2797,109246.0
2016-07-14 12:30:00,72.27,72.72,72.24,72.71,35234.0,65.2797,65.6862,65.2526,65.6771,35234.0
2016-07-14 12:40:00,72.7,72.72,72.62,72.66,30300.0,65.6681,65.6862,65.5959,65.632,30300.0
2016-07-14 12:50:00,72.67,72.69,72.56,72.56,19502.0,65.641,65.6591,65.5417,65.5417,19502.0
2016-07-14 13:00:00,72.58,72.61,72.48,72.57,17929.0,65.5597,65.5868,65.4694,65.5507,17929.0
2016-07-14 13:10:00,72.56,72.6,72.46,72.5,18303.0,65.5417,65.5778,65.4513,65.4875,18303.0
2016-07-14 13:20:00,72.46,72.48,72.16,72.17,26773.0,65.4513,65.4694,65.1803,65.1894,26773.0
2016-07-14 13:30:00,72.18,72.43,72.17,72.18,39242.0,65.1984,65.4242,65.1894,65.1984,39242.0
2016-07-14 13:40:00,72.18,72.24,72.01,72.04,31637.0,65.1984,65.2526,65.0449,65.072,31637.0
2016-07-14 13:50:00,72.07,72.08,71.95,72.01,38399.0,65.099,65.1081,64.9907,65.0449,38399.0
2016-07-14 14:00:00,72.02,72.06,71.96,72.01,56155.0,65.0539,65.09,64.9997,65.0449,56155.0
2016-07-14 14:10:00,72.01,72.13,71.99,71.99,41269.0,65.0449,65.1532,65.0268,65.0268,41269.0
2016-07-14 14:20:00,71.99,72.04,71.97,72.0,26244.0,65.0268,65.072,65.0087,65.0358,26244.0
2016-07-14 14:30:00,72.0,72.19,71.98,72.19,38416.0,65.0358,65.2074,65.0178,65.2074,38416.0
2016-07-14 14:40:00,72.21,72.32,72.12,72.28,29215.0,65.2255,65.3249,65.1442,65.2887,29215.0
2016-07-14 14:50:00,72.29,72.31,72.19,72.23,53175.0,65.2978,65.3158,65.2074,65.2436,53175.0
2016-07-14 15:00:00,72.23,72.35,72.18,72.35,30874.0,65.2436,65.352,65.1984,65.352,30874.0
2016-07-14 15:10:00,72.37,72.37,72.2,72.23,31351.0,65.37,65.37,65.2165,65.2436,31351.0
2016-07-14 15:20:00,72.23,72.24,72.05,72.09,40377.0,65.2436,65.2526,65.081,65.1171,40377.0
2016-07-14 15:30:00,72.09,72.15,72.06,72.06,50155.0,65.1171,65.1713,65.09,65.09,50155.0
2016-07-14 15:40:00,72.07,72.08,71.88,72.0,122654.0,65.099,65.1081,64.9274,65.0358,122654.0
2016-07-14 15:50:00,72.0,72.01,71.84,71.87,187733.0,65.0358,65.0449,64.8913,64.9184,187733.0
2016-07-15 09:30:00,70.82,70.82,69.34,69.34,306448.0,63.97,63.97,62.6331,62.6331,306448.0
2016-07-15 09:40:00,69.34,70.06,69.2,69.79,128543.0,62.6331,63.2835,62.5066,63.0396,128543.0
2016-07-15 09:50:00,69.79,70.29,69.79,70.26,100546.0,63.0396,63.4912,63.0396,63.4641,100546.0
2016-07-15 10:00:00,70.27,70.4,70.11,70.23,104934.0,63.4732,63.5906,63.3286,63.437,104934.0
2016-07-15 10:10:00,70.24,70.35,70.01,70.03,91742.0,63.4461,63.5454,63.2383,63.2564,91742.0
2016-07-15 10:20:00,70.05,70.68,70.03,70.41,88487.0,63.2744,63.8435,63.2564,63.5996,88487.0
2016-07-15 10:30:00,70.39,70.71,70.35,70.6,35881.0,63.5815,63.8706,63.5454,63.7712,35881.0
2016-07-15 10:40:00,70.61,70.65,70.31,70.35,44077.0,63.7803,63.8164,63.5093,63.5454,44077.0
2016-07-15 10:50:00,70.36,70.42,70.16,70.28,49677.0,63.5544,63.6086,63.3738,63.4822,49677.0
2016-07-15 11:00:00,70.28,70.5,70.27,70.49,58482.0,63.4822,63.6809,63.4732,63.6719,58482.0
2016-07-15 11:10:00,70.49,70.55,70.21,70.26,37513.0,63.6719,63.7261,63.419,63.4641,37513.0
2016-07-15 11:20:00,70.26,70.55,70.25,70.51,53874.0,63.4641,63.7261,63.4551,63.6899,53874.0
2016-07-15 11:30:00,70.51,70.62,70.39,70.4,31111.0,63.6899,63.7893,63.5815,63.5906,31111.0
2016-07-15 11:40:00,70.39,70.49,70.12,70.16,43684.0,63.5815,63.6719,63.3377,63.3738,43684.0
2016-07-15 11:50:00,70.17,70.32,70.17,70.24,26521.0,63.3828,63.5183,63.3828,63.4461,26521.0
2016-07-15 12:00:00,70.24,70.34,70.24,70.28,31934.0,63.4461,63.5364,63.4461,63.4822,31934.0
2016-07-15 12:10:00,70.29,70.29,70.2,70.24,36499.0,63.4912,63.4912,63.4099,63.4461,36499.0
2016-07-15 12:20:00,70.24,70.32,70.23,70.27,31011.0,63.4461,63.5183,63.437,63.4732,31011.0
2016-07-15 12:30:00,70.27,70.32,70.21,70.22,31371.0,63.4732,63.5183,63.419,63.428,31371.0
2016-07-15 12:40:00,70.21,70.25,70.01,70.06,41974.0,63.419,63.4551,63.2383,63.2835,41974.0
2016-07-15 12:50:00,70.04,70.24,69.89,70.24,66579.0,63.2654,63.4461,63.1299,63.4461,66579.0
2016-07-15 13:00:00,70.24,70.42,70.24,70.42,23318.0,63.4461,63.6086,63.4461,63.6086,23318.0
2016-07-15 13:10:00,70.42,70.66,70.35,70.66,25900.0,63.6086,63.8254,63.5454,63.8254,25900.0
2016-07-15 13:20:00,70.63,70.77,70.56,70.77,45925.0,63.7983,63.9248,63.7351,63.9248,45925.0
2016-07-15 13:30:00,70.75,70.81,70.7,70.76,22509.0,63.9067,63.9609,63.8616,63.9158,22509.0
2016-07-15 13:40:00,70.77,70.87,70.6,70.6,21647.0,63.9248,64.0151,63.7712,63.7712,21647.0
2016-07-15 13:50:00,70.58,70.61,70.43,70.43,21268.0,63.7532,63.7803,63.6177,63.6177,21268.0
2016-07-15 14:00:00,70.44,70.48,70.28,70.3,30096.0,63.6267,63.6628,63.4822,63.5003,30096.0
2016-07-15 14:10:00,70.28,70.31,70.22,70.28,23231.0,63.4822,63.5093,63.428,63.4822,23231.0
2016-07-15 14:20:00,70.28,70.28,70.18,70.25,26092.0,63.4822,63.4822,63.3919,63.4551,26092.0
2016-07-15 14:30:00,70.25,70.31,70.23,70.24,26891.0,63.4551,63.5093,63.437,63.4461,26891.0
2016-07-15 14:40:00,70.23,70.3,70.2,70.25,14598.0,63.437,63.5003,63.4099,63.4551,14598.0
2016-07-15 14:50:00,70.24,70.37,70.23,70.31,19317.0,63.4461,63.5635,63.437,63.5093,19317.0
2016-07-15 15:00:00,70.3,70.33,70.2,70.2,19678.0,63.5003,63.5273,63.4099,63.4099,19678.0
2016-07-15 15:10:00,70.2,70.27,70.12,70.27,33312.0,63.4099,63.4732,63.3377,63.4732,33312.0
2016-07-15 15:20:00,70.26,70.41,70.25,70.39,31977.0,63.4641,63.5996,63.4551,63.5815,31977.0
2016-07-15 15:30:00,70.39,70.69,70.35,70.67,81176.0,63.5815,63.8525,63.5454,63.8345,81176.0
2016-07-15 15:40:00,70.67,70.73,70.46,70.48,120484.0,63.8345,63.8887,63.6448,63.6628,120484.0
2016-07-15 15:50:00,70.48,70.54,70.4,70.42,292969.0,63.6628,63.717,63.5906,63.6086,292969.0
2016-07-18 09:30:00,70.5,70.74,70.45,70.59,101207.0,63.6809,63.8977,63.6357,63.7622,101207.0
2016-07-18 09:40:00,70.56,70.67,69.88,69.94,50386.0,63.7351,63.8345,63.1209,63.1751,50386.0
2016-07-18 09:50:00,69.95,70.55,69.95,70.55,47562.0,63.1841,63.7261,63.1841,63.7261,47562.0
2016-07-18 10:00:00,70.56,70.57,70.13,70.2,68806.0,63.7351,63.7441,63.3467,63.4099,68806.0
2016-07-18 10:10:00,70.24,70.68,70.24,70.59,24130.0,63.4461,63.8435,63.4461,63.7622,24130.0
2016-07-18 10:20:00,70.61,70.77,70.51,70.61,56613.0,63.7803,63.9248,63.6899,63.7803,56613.0
2016-07-18 10:30:00,70.64,70.84,70.53,70.68,44689.0,63.8074,63.988,63.708,63.8435,44689.0
2016-07-18 10:40:00,70.69,70.8,70.68,70.72,31739.0,63.8525,63.9519,63.8435,63.8796,31739.0
2016-07-18 10:50:00,70.72,70.77,70.53,70.65,34519.0,63.8796,63.9248,63.708,63.8164,34519.0
2016-07-18 11:00:00,70.64,70.85,70.6,70.7,50234.0,63.8074,63.9971,63.7712,63.8616,50234.0
2016-07-18 11:10:00,70.69,70.72,70.57,70.61,45678.0,63.8525,63.8796,63.7441,63.7803,45678.0
2016-07-18 11:20:00,70.64,70.88,70.63,70.85,25606.0,63.8074,64.0242,63.7983,63.9971,25606.0
2016-07-18 11:30:00,70.86,70.89,70.76,70.84,33435.0,64.0061,64.0332,63.9158,63.988,33435.0
2016-07-18 11:40:00,70.82,70.92,70.77,70.92,20150.0,63.97,64.0603,63.9248,64.0603,20150.0
2016-07-18 11:50:00,70.92,70.96,70.9,70.91,18551.0,64.0603,64.0964,64.0422,64.0512,18551.0
2016-07-18 12:00:00,70.9,70.97,70.88,70.93,13147.0,64.0422,64.1054,64.0242,64.0693,13147.0
2016-07-18 12:10:00,70.94,70.94,70.8,70.8,24015.0,64.0783,64.0783,63.9519,63.9519,24015.0
2016-07-18 12:20:00,70.8,70.82,70.72,70.77,18133.0,63.9519,63.97,63.8796,63.9248,18133.0
2016-07-18 12:30:00,70.77,70.82,70.71,70.75,19422.0,63.9248,63.97,63.8706,63.9067,19422.0
2016-07-18 12:40:00,70.75,70.86,70.73,70.85,9899.0,63.9067,64.0061,63.8887,63.9971,9899.0
2016-07-18 12:50:00,70.85,70.97,70.81,70.96,14681.0,63.9971,64.1054,63.9609,64.0964,14681.0
2016-07-18 13:00:00,70.96,71.07,70.96,71.06,18887.0,64.0964,64.1958,64.0964,64.1867,18887.0
2016-07-18 13:10:00,71.06,71.13,71.02,71.09,30520.0,64.1867,64.25,64.1506,64.2138,30520.0
2016-07-18 13:20:00,71.1,71.18,71.08,71.18,17077.0,64.2229,64.2951,64.2048,64.2951,17077.0
2016-07-18 13:30:00,71.17,71.26,71.14,71.25,32552.0,64.2861,64.3674,64.259,64.3584,32552.0
2016-07-18 13:40:00,71.25,71.39,71.25,71.34,15807.0,64.3584,64.4848,64.3584,64.4397,15807.0
2016-07-18 13:50:00,71.34,71.39,71.32,71.34,19336.0,64.4397,64.4848,64.4216,64.4397,19336.0
2016-07-18 14:00:00,71.33,71.33,71.26,71.27,17865.0,64.4306,64.4306,64.3674,64.3764,17865.0
2016-07-18 14:10:00,71.26,71.42,71.24,71.25,24757.0,64.3674,64.5119,64.3493,64.3584,24757.0
2016-07-18 14:20:00,71.25,71.38,71.24,71.38,16062.0,64.3584,64.4758,64.3493,64.4758,16062.0
2016-07-18 14:30:00,71.37,71.37,71.22,71.23,23747.0,64.4668,64.4668,64.3313,64.3403,23747.0
2016-07-18 14:40:00,71.24,71.24,71.18,71.19,18594.0,64.3493,64.3493,64.2951,64.3042,18594.0
2016-07-18 14:50:00,71.18,71.23,71.18,71.22,15160.0,64.2951,64.3403,64.2951,64.3313,15160.0
2016-07-18 15:00:00,71.22,71.23,71.11,71.12,19014.0,64.3313,64.3403,64.2319,64.2409,19014.0
2016-07-18 15:10:00,71.12,71.29,71.12,71.26,32271.0,64.2409,64.3945,64.2409,64.3674,32271.0
2016-07-18 15:20:00,71.25,71.27,71.15,71.17,31127.0,64.3584,64.3764,64.268,64.2861,31127.0
2016-07-18 15:30:00,71.17,71.24,71.12,71.13,30084.0,64.2861,64.3493,64.2409,64.25,30084.0
2016-07-18 15:40:00,71.13,71.19,71.1,71.1,38673.0,64.25,64.3042,64.2229,64.2229,38673.0
2016-07-18 15:50:00,71.1,71.14,71.04,71.04,102682.0,64.2229,64.259,64.1687,64.1687,102682.0
2016-07-19 09:30:00,70.66,70.95,70.42,70.42,42625.0,63.8254,64.0874,63.6086,63.6086,42625.0
2016-07-19 09:40:00,70.42,70.62,70.16,70.2,48488.0,63.6086,63.7893,63.3738,63.4099,48488.0
2016-07-19 09:50:00,70.18,70.2,69.92,70.14,46388.0,63.3919,63.4099,63.157,63.3557,46388.0
2016-07-19 10:00:00,70.17,70.62,70.17,70.62,16586.0,63.3828,63.7893,63.3828,63.7893,16586.0
2016-07-19 10:10:00,70.65,70.86,70.64,70.65,22294.0,63.8164,64.0061,63.8074,63.8164,22294.0
2016-07-19 10:20:00,70.66,70.77,70.57,70.67,14999.0,63.8254,63.9248,63.7441,63.8345,14999.0
2016-07-19 10:30:00,70.64,70.65,70.35,70.39,54183.0,63.8074,63.8164,63.5454,63.5815,54183.0
2016-07-19 10:40:00,70.38,70.5,70.35,70.5,10582.0,63.5725,63.6809,63.5454,63.6809,10582.0
2016-07-19 10:50:00,70.51,70.63,70.51,70.59,23416.0,63.6899,63.7983,63.6899,63.7622,23416.0
2016-07-19 11:00:00,70.6,70.71,70.49,70.49,22720.0,63.7712,63.8706,63.6719,63.6719,22720.0
2016-07-19 11:10:00,70.49,70.51,70.28,70.32,15680.0,63.6719,63.6899,63.4822,63.5183,15680.0
2016-07-19 11:20:00,70.34,70.37,70.3,70.34,21543.0,63.5364,63.5635,63.5003,63.5364,21543.0
2016-07-19 11:30:00,70.34,70.44,70.29,70.39,19758.0,63.5364,63.6267,63.4912,63.5815,19758.0
2016-07-19 11:40:00,70.39,70.43,70.26,70.28,52005.0,63.5815,63.6177,63.4641,63.4822,52005.0
2016-07-19 11:50:00,70.28,70.32,70.22,70.25,22885.0,63.4822,63.5183,63.428,63.4551,22885.0
2016-07-19 12:00:00,70.24,70.28,70.18,70.25,44789.0,63.4461,63.4822,63.3919,63.4551,44789.0
2016-07-19 12:10:00,70.23,70.3,70.23,70.28,19102.0,63.437,63.5003,63.437,63.4822,19102.0
2016-07-19 12:20:00,70.27,70.29,70.24,70.26,7566.0,63.4732,63.4912,63.4461,63.4641,7566.0
2016-07-19 12:30:00,70.27,70.37,70.26,70.35,8701.0,63.4732,63.5635,63.4641,63.5454,8701.0
2016-07-19 12:40:00,70.37,70.42,70.36,70.42,7269.0,63.5635,63.6086,63.5544,63.6086,7269.0
2016-07-19 12:50:00,70.43,70.45,70.29,70.32,14480.0,63.6177,63.6357,63.4912,63.5183,14480.0
2016-07-19 13:00:00,70.33,70.33,70.13,70.13,14394.0,63.5273,63.5273,63.3467,63.3467,14394.0
2016-07-19 13:10:00,70.14,70.15,70.05,70.08,12515.0,63.3557,63.3648,63.2744,63.3015,12515.0
2016-07-19 13:20:00,70.07,70.15,70.07,70.12,11677.0,63.2925,63.3648,63.2925,63.3377,11677.0
2016-07-19 13:30:00,70.12,70.21,70.11,70.21,5361.0,63.3377,63.419,63.3286,63.419,5361.0
2016-07-19 13:40:00,70.23,70.3,70.22,70.26,20763.0,63.437,63.5003,63.428,63.4641,20763.0
2016-07-19 13:50:00,70.23,70.25,70.12,70.13,13506.0,63.437,63.4551,63.3377,63.3467,13506.0
2016-07-19 14:00:00,70.13,70.18,70.0,70.07,56776.0,63.3467,63.3919,63.2293,63.2925,56776.0
2016-07-19 14:10:00,70.07,70.17,70.06,70.15,17727.0,63.2925,63.3828,63.2835,63.3648,17727.0
2016-07-19 14:20:00,70.15,70.18,70.09,70.09,28667.0,63.3648,63.3919,63.3106,63.3106,28667.0
2016-07-19 14:30:00,70.09,70.12,70.05,70.08,22287.0,63.3106,63.3377,63.2744,63.3015,22287.0
2016-07-19 14:40:00,70.08,70.12,70.05,70.05,14363.0,63.3015,63.3377,63.2744,63.2744,14363.0
2016-07-19 14:50:00,70.04,70.04,69.99,70.02,23976.0,63.2654,63.2654,63.2202,63.2473,23976.0
2016-07-19 15:00:00,70.02,70.02,69.99,70.01,22031.0,63.2473,63.2473,63.2202,63.2383,22031.0
2016-07-19 15:10:00,70.01,70.05,70.0,70.05,18560.0,63.2383,63.2744,63.2293,63.2744,18560.0
2016-07-19 15:20:00,70.06,70.12,70.05,70.06,27631.0,63.2835,63.3377,63.2744,63.2835,27631.0
2016-07-19 15:30:00,70.07,70.09,70.05,70.07,33682.0,63.2925,63.3106,63.2744,63.2925,33682.0
2016-07-19 15:40:00,70.06,70.07,70.02,70.04,34086.0,63.2835,63.2925,63.2473,63.2654,34086.0
2016-07-19 15:50:00,70.05,70.13,70.0,70.12,127823.0,63.2744,63.3467,63.2293,63.3377,127823.0
2016-07-20 09:30:00,71.1,71.27,70.31,70.69,96644.0,64.2229,64.3764,63.5093,63.8525,96644.0
2016-07-20 09:40:00,70.64,70.79,70.5,70.77,60717.0,63.8074,63.9429,63.6809,63.9248,60717.0
2016-07-20 09:50:00,70.75,70.94,70.74,70.87,46068.0,63.9067,64.0783,63.8977,64.0151,46068.0
2016-07-20 10:00:00,70.83,71.07,70.72,71.07,37919.0,63.979,64.1958,63.8796,64.1958,37919.0
2016-07-20 10:10:00,71.09,71.23,71.06,71.21,32208.0,64.2138,64.3403,64.1867,64.3222,32208.0
2016-07-20 10:20:00,71.19,71.32,71.09,71.09,34433.0,64.3042,64.4216,64.2138,64.2138,34433.0
2016-07-20 10:30:00,71.1,71.16,71.02,71.16,28413.0,64.2229,64.2771,64.1506,64.2771,28413.0
2016-07-20 10:40:00,71.16,71.19,71.09,71.09,26581.0,64.2771,64.3042,64.2138,64.2138,26581.0
2016-07-20 10:50:00,71.08,71.12,70.96,70.96,21626.0,64.2048,64.2409,64.0964,64.0964,21626.0
2016-07-20 11:00:00,70.97,71.01,70.96,71.01,24225.0,64.1054,64.1416,64.0964,64.1416,24225.0
2016-07-20 11:10:00,71.01,71.05,70.95,70.97,25613.0,64.1416,64.1777,64.0874,64.1054,25613.0
2016-07-20 11:20:00,70.98,71.19,70.96,71.15,16249.0,64.1145,64.3042,64.0964,64.268,16249.0
2016-07-20 11:30:00,71.16,71.36,71.14,71.32,24827.0,64.2771,64.4577,64.259,64.4216,24827.0
2016-07-20 11:40:00,71.34,71.36,71.25,71.36,15534.0,64.4397,64.4577,64.3584,64.4577,15534.0
2016-07-20 11:50:00,71.35,71.51,71.3,71.51,38223.0,64.4487,64.5932,64.4035,64.5932,38223.0
2016-07-20 12:00:00,71.5,71.61,71.49,71.61,36848.0,64.5842,64.6835,64.5751,64.6835,36848.0
2016-07-20 12:10:00,71.6,71.68,71.59,71.65,46654.0,64.6745,64.7468,64.6655,64.7197,46654.0
2016-07-20 12:20:00,71.65,71.73,71.65,71.7,18173.0,64.7197,64.7919,64.7197,64.7648,18173.0
2016-07-20 12:30:00,71.7,71.73,71.67,71.71,24575.0,64.7648,64.7919,64.7377,64.7739,24575.0
2016-07-20 12:40:00,71.71,71.71,71.63,71.64,17237.0,64.7739,64.7739,64.7016,64.7106,17237.0
2016-07-20 12:50:00,71.64,71.8,71.64,71.76,18953.0,64.7106,64.8552,64.7106,64.819,18953.0
2016-07-20 13:00:00,71.76,71.78,71.72,71.77,20833.0,64.819,64.8371,64.7829,64.8281,20833.0
2016-07-20 13:10:00,71.77,71.85,71.75,71.85,14450.0,64.8281,64.9003,64.81,64.9003,14450.0
2016-07-20 13:20:00,71.85,71.92,71.82,71.92,16519.0,64.9003,64.9636,64.8732,64.9636,16519.0
2016-07-20 13:30:00,71.92,71.93,71.86,71.88,20538.0,64.9636,64.9726,64.9094,64.9274,20538.0
2016-07-20 13:40:00,71.89,71.95,71.86,71.9,14960.0,64.9365,64.9907,64.9094,64.9455,14960.0
2016-07-20 13:50:00,71.9,71.95,71.89,71.89,9318.0,64.9455,64.9907,64.9365,64.9365,9318.0
2016-07-20 14:00:00,71.9,71.97,71.9,71.97,13372.0,64.9455,65.0087,64.9455,65.0087,13372.0
2016-07-20 14:10:00,71.97,72.09,71.97,72.08,30888.0,65.0087,65.1171,65.0087,65.1081,30888.0
2016-07-20 14:20:00,72.08,72.15,71.95,72.0,64468.0,65.1081,65.1713,64.9907,65.0358,64468.0
2016-07-20 14:30:00,72.0,72.0,71.95,71.96,26874.0,65.0358,65.0358,64.9907,64.9997,26874.0
2016-07-20 14:40:00,71.97,71.98,71.83,71.96,72771.0,65.0087,65.0178,64.8823,64.9997,72771.0
2016-07-20 14:50:00,71.97,71.98,71.9,71.93,19722.0,65.0087,65.0178,64.9455,64.9726,19722.0
2016-07-20 15:00:00,71.93,71.94,71.91,71.94,30338.0,64.9726,64.9816,64.9545,64.9816,30338.0
2016-07-20 15:10:00,71.93,71.96,71.91,71.93,29395.0,64.9726,64.9997,64.9545,64.9726,29395.0
2016-07-20 15:20:00,71.93,71.94,71.89,71.93,31795.0,64.9726,64.9816,64.9365,64.9726,31795.0
2016-07-20 15:30:00,71.94,71.95,71.91,71.92,42598.0,64.9816,64.9907,64.9545,64.9636,42598.0
2016-07-20 15:40:00,71.91,72.02,71.91,71.95,73401.0,64.9545,65.0539,64.9545,64.9907,73401.0
2016-07-20 15:50:00,71.95,72.0,71.91,71.95,130808.0,64.9907,65.0358,64.9545,64.9907,130808.0
2016-07-21 09:30:00,72.46,72.55,72.1,72.35,55206.0,65.4513,65.5326,65.1261,65.352,55206.0
2016-07-21 09:40:00,72.34,72.58,72.26,72.45,37463.0,65.3429,65.5597,65.2707,65.4423,37463.0
2016-07-21 09:50:00,72.46,72.57,72.41,72.44,47352.0,65.4513,65.5507,65.4062,65.4333,47352.0
2016-07-21 10:00:00,72.44,72.49,72.26,72.29,23186.0,65.4333,65.4784,65.2707,65.2978,23186.0
2016-07-21 10:10:00,72.32,72.45,72.32,72.4,29833.0,65.3249,65.4423,65.3249,65.3971,29833.0
2016-07-21 10:20:00,72.41,72.6,72.4,72.6,47364.0,65.4062,65.5778,65.3971,65.5778,47364.0
2016-07-21 10:30:00,72.58,72.64,72.52,72.53,34970.0,65.5597,65.6139,65.5055,65.5146,34970.0
2016-07-21 10:40:00,72.54,72.7,72.53,72.67,22800.0,65.5236,65.6681,65.5146,65.641,22800.0
2016-07-21 10:50:00,72.69,72.7,72.62,72.63,18671.0,65.6591,65.6681,65.5959,65.6049,18671.0
2016-07-21 11:00:00,72.63,72.66,72.48,72.51,42261.0,65.6049,65.632,65.4694,65.4965,42261.0
2016-07-21 11:10:00,72.52,72.6,72.52,72.58,30193.0,65.5055,65.5778,65.5055,65.5597,30193.0
2016-07-21 11:20:00,72.58,72.68,72.55,72.61,23721.0,65.5597,65.65,65.5326,65.5868,23721.0
2016-07-21 11:30:00,72.61,72.62,72.41,72.48,48331.0,65.5868,65.5959,65.4062,65.4694,48331.0
2016-07-21 11:40:00,72.48,72.5,72.43,72.45,38040.0,65.4694,65.4875,65.4242,65.4423,38040.0
2016-07-21 11:50:00,72.45,72.49,72.36,72.48,32468.0,65.4423,65.4784,65.361,65.4694,32468.0
2016-07-21 12:00:00,72.47,72.64,72.45,72.61,30926.0,65.4604,65.6139,65.4423,65.5868,30926.0
2016-07-21 12:10:00,72.6,72.67,72.57,72.64,25747.0,65.5778,65.641,65.5507,65.6139,25747.0
2016-07-21 12:20:00,72.63,72.65,72.56,72.62,29452.0,65.6049,65.6229,65.5417,65.5959,29452.0
2016-07-21 12:30:00,72.64,72.66,72.59,72.65,29427.0,65.6139,65.632,65.5688,65.6229,29427.0
2016-07-21 12:40:00,72.65,72.65,72.58,72.61,30392.0,65.6229,65.6229,65.5597,65.5868,30392.0
2016-07-21 12:50:00,72.59,72.59,72.37,72.37,21945.0,65.5688,65.5688,65.37,65.37,21945.0
2016-07-21 13:00:00,72.38,72.4,72.33,72.35,18011.0,65.3791,65.3971,65.3339,65.352,18011.0
2016-07-21 13:10:00,72.35,72.44,72.34,72.41,22082.0,65.352,65.4333,65.3429,65.4062,22082.0
2016-07-21 13:20:00,72.41,72.46,72.41,72.44,23771.0,65.4062,65.4513,65.4062,65.4333,23771.0
2016-07-21 13:30:00,72.45,72.47,72.43,72.45,19989.0,65.4423,65.4604,65.4242,65.4423,19989.0
2016-07-21 13:40:00,72.44,72.46,72.38,72.38,31102.0,65.4333,65.4513,65.3791,65.3791,31102.0
2016-07-21 13:50:00,72.39,72.4,72.19,72.23,37005.0,65.3881,65.3971,65.2074,65.2436,37005.0
2016-07-21 14:00:00,72.24,72.3,72.23,72.25,25996.0,65.2526,65.3068,65.2436,65.2616,25996.0
2016-07-21 14:10:00,72.24,72.24,72.16,72.2,22602.0,65.2526,65.2526,65.1803,65.2165,22602.0
2016-07-21 14:20:00,72.2,72.28,72.19,72.27,18701.0,65.2165,65.2887,65.2074,65.2797,18701.0
2016-07-21 14:30:00,72.27,72.33,72.25,72.27,22021.0,65.2797,65.3339,65.2616,65.2797,22021.0
2016-07-21 14:40:00,72.27,72.35,72.25,72.29,28065.0,65.2797,65.352,65.2616,65.2978,28065.0
2016-07-21 14:50:00,72.29,72.35,72.28,72.29,25998.0,65.2978,65.352,65.2887,65.2978,25998.0
2016-07-21 15:00:00,72.27,72.3,72.16,72.18,30248.0,65.2797,65.3068,65.1803,65.1984,30248.0
2016-07-21 15:10:00,72.17,72.28,72.17,72.27,44154.0,65.1894,65.2887,65.1894,65.2797,44154.0
2016-07-21 15:20:00,72.27,72.33,72.24,72.29,43306.0,65.2797,65.3339,65.2526,65.2978,43306.0
2016-07-21 15:30:00,72.29,72.38,72.21,72.22,60717.0,65.2978,65.3791,65.2255,65.2345,60717.0
2016-07-21 15:40:00,72.22,72.32,72.21,72.27,54229.0,65.2345,65.3249,65.2255,65.2797,54229.0
2016-07-21 15:50:00,72.28,72.41,72.26,72.4,184014.0,65.2887,65.4062,65.2707,65.3971,184014.0
2016-07-22 09:30:00,72.71,72.71,72.06,72.12,52572.0,65.6771,65.6771,65.09,65.1442,52572.0
2016-07-22 09:40:00,72.07,72.28,72.06,72.25,46131.0,65.099,65.2887,65.09,65.2616,46131.0
2016-07-22 09:50:00,72.24,72.37,71.88,71.88,66544.0,65.2526,65.37,64.9274,64.9274,66544.0
2016-07-22 10:00:00,71.9,72.08,71.83,71.88,38549.0,64.9455,65.1081,64.8823,64.9274,38549.0
2016-07-22 10:10:00,71.88,71.9,71.74,71.87,29725.0,64.9274,64.9455,64.801,64.9184,29725.0
2016-07-22 10:20:00,71.86,72.01,71.86,71.91,24410.0,64.9094,65.0449,64.9094,64.9545,24410.0
2016-07-22 10:30:00,71.9,72.02,71.83,71.96,18733.0,64.9455,65.0539,64.8823,64.9997,18733.0
2016-07-22 10:40:00,71.98,72.24,71.97,72.23,23810.0,65.0178,65.2526,65.0087,65.2436,23810.0
2016-07-22 10:50:00,72.24,72.27,72.17,72.26,31283.0,65.2526,65.2797,65.1894,65.2707,31283.0
2016-07-22 11:00:00,72.26,72.32,72.15,72.2,31907.0,65.2707,65.3249,65.1713,65.2165,31907.0
2016-07-22 11:10:00,72.2,72.21,71.97,71.98,21632.0,65.2165,65.2255,65.0087,65.0178,21632.0
2016-07-22 11:20:00,71.97,71.99,71.78,71.78,8400.0,65.0087,65.0268,64.8371,64.8371,8400.0
2016-07-22 11:30:00,71.79,72.06,71.79,72.04,21106.0,64.8461,65.09,64.8461,65.072,21106.0
2016-07-22 11:40:00,72.04,72.14,72.02,72.12,36808.0,65.072,65.1623,65.0539,65.1442,36808.0
2016-07-22 11:50:00,72.13,72.36,72.13,72.34,35301.0,65.1532,65.361,65.1532,65.3429,35301.0
2016-07-22 12:00:00,72.34,72.41,72.33,72.39,27655.0,65.3429,65.4062,65.3339,65.3881,27655.0
2016-07-22 12:10:00,72.39,72.46,72.38,72.44,22330.0,65.3881,65.4513,65.3791,65.4333,22330.0
2016-07-22 12:20:00,72.45,72.47,72.33,72.42,40910.0,65.4423,65.4604,65.3339,65.4152,40910.0
2016-07-22 12:30:00,72.41,72.48,72.4,72.47,24806.0,65.4062,65.4694,65.3971,65.4604,24806.0
2016-07-22 12:40:00,72.47,72.56,72.47,72.53,18408.0,65.4604,65.5417,65.4604,65.5146,18408.0
2016-07-22 12:50:00,72.53,72.63,72.52,72.62,20150.0,65.5146,65.6049,65.5055,65.5959,20150.0
2016-07-22 13:00:00,72.62,72.65,72.6,72.65,23898.0,65.5959,65.6229,65.5778,65.6229,23898.0
2016-07-22 13:10:00,72.66,72.73,72.64,72.73,39396.0,65.632,65.6952,65.6139,65.6952,39396.0
2016-07-22 13:20:00,72.73,72.91,72.73,72.9,28633.0,65.6952,65.8578,65.6952,65.8488,28633.0
2016-07-22 13:30:00,72.91,72.92,72.69,72.69,32086.0,65.8578,65.8668,65.6591,65.6591,32086.0
2016-07-22 13:40:00,72.69,72.79,72.67,72.78,22310.0,65.6591,65.7494,65.641,65.7404,22310.0
2016-07-22 13:50:00,72.78,72.91,72.77,72.87,37179.0,65.7404,65.8578,65.7313,65.8217,37179.0
2016-07-22 14:00:00,72.87,72.9,72.73,72.78,31875.0,65.8217,65.8488,65.6952,65.7404,31875.0
2016-07-22 14:10:00,72.78,72.78,72.53,72.62,23020.0,65.7404,65.7404,65.5146,65.5959,23020.0
2016-07-22 14:20:00,72.62,72.65,72.56,72.6,16119.0,65.5959,65.6229,65.5417,65.5778,16119.0
2016-07-22 14:30:00,72.61,72.66,72.59,72.6,20526.0,65.5868,65.632,65.5688,65.5778,20526.0
2016-07-22 14:40:00,72.61,72.64,72.59,72.64,20293.0,65.5868,65.6139,65.5688,65.6139,20293.0
2016-07-22 14:50:00,72.64,72.68,72.63,72.67,21247.0,65.6139,65.65,65.6049,65.641,21247.0
2016-07-22 15:00:00,72.67,72.76,72.67,72.7,32802.0,65.641,65.7223,65.641,65.6681,32802.0
2016-07-22 15:10:00,72.7,72.88,72.7,72.88,27206.0,65.6681,65.8307,65.6681,65.8307,27206.0
2016-07-22 15:20:00,72.87,72.92,72.85,72.9,35403.0,65.8217,65.8668,65.8036,65.8488,35403.0
2016-07-22 15:30:00,72.89,72.93,72.85,72.9,60342.0,65.8397,65.8759,65.8036,65.8488,60342.0
2016-07-22 15:40:00,72.9,73.01,72.89,73.0,137786.0,65.8488,65.9481,65.8397,65.9391,137786.0
2016-07-22 15:50:00,73.0,73.02,72.9,72.98,202272.0,65.9391,65.9572,65.8488,65.921,202272.0
2016-07-25 09:30:00,72.83,73.07,72.65,73.06,23347.0,65.7855,66.0023,65.6229,65.9933,23347.0
2016-07-25 09:40:00,73.02,73.49,72.95,73.39,21865.0,65.9572,66.3817,65.8939,66.2914,21865.0
2016-07-25 09:50:00,73.39,73.52,73.29,73.45,74219.0,66.2914,66.4088,66.201,66.3456,74219.0
2016-07-25 10:00:00,73.45,73.49,73.07,73.07,33989.0,66.3456,66.3817,66.0023,66.0023,33989.0
2016-07-25 10:10:00,73.09,73.13,72.97,72.97,41967.0,66.0204,66.0565,65.912,65.912,41967.0
2016-07-25 10:20:00,72.97,73.21,72.89,73.16,33754.0,65.912,66.1288,65.8397,66.0836,33754.0
2016-07-25 10:30:00,73.15,73.18,73.09,73.09,29301.0,66.0746,66.1017,66.0204,66.0204,29301.0
2016-07-25 10:40:00,73.08,73.16,72.99,73.04,57877.0,66.0114,66.0836,65.9301,65.9752,57877.0
2016-07-25 10:50:00,73.05,73.16,73.01,73.06,29719.0,65.9843,66.0836,65.9481,65.9933,29719.0
2016-07-25 11:00:00,73.05,73.05,72.74,72.82,22386.0,65.9843,65.9843,65.7042,65.7765,22386.0
2016-07-25 11:10:00,72.81,72.93,72.79,72.91,18777.0,65.7675,65.8759,65.7494,65.8578,18777.0
2016-07-25 11:20:00,72.91,73.01,72.89,72.98,16141.0,65.8578,65.9481,65.8397,65.921,16141.0
2016-07-25 11:30:00,72.97,73.03,72.94,72.97,31599.0,65.912,65.9662,65.8849,65.912,31599.0
2016-07-25 11:40:00,72.98,73.02,72.85,72.85,13831.0,65.921,65.9572,65.8036,65.8036,13831.0
2016-07-25 11:50:00,72.86,72.95,72.81,72.94,17953.0,65.8126,65.8939,65.7675,65.8849,17953.0
2016-07-25 12:00:00,72.95,72.98,72.9,72.98,12040.0,65.8939,65.921,65.8488,65.921,12040.0
2016-07-25 12:10:00,72.98,73.0,72.92,72.97,11974.0,65.921,65.9391,65.8668,65.912,11974.0
2016-07-25 12:20:00,72.98,73.01,72.94,72.99,11393.0,65.921,65.9481,65.8849,65.9301,11393.0
2016-07-25 12:30:00,73.0,73.0,72.88,72.94,31694.0,65.9391,65.9391,65.8307,65.8849,31694.0
2016-07-25 12:40:00,72.95,73.0,72.94,73.0,10757.0,65.8939,65.9391,65.8849,65.9391,10757.0
2016-07-25 12:50:00,73.01,73.05,72.96,72.97,17095.0,65.9481,65.9843,65.903,65.912,17095.0
2016-07-25 13:00:00,72.96,72.99,72.93,72.96,14419.0,65.903,65.9301,65.8759,65.903,14419.0
2016-07-25 13:10:00,72.98,73.03,72.97,73.01,9105.0,65.921,65.9662,65.912,65.9481,9105.0
2016-07-25 13:20:00,73.01,73.05,72.99,73.01,11920.0,65.9481,65.9843,65.9301,65.9481,11920.0
2016-07-25 13:30:00,73.02,73.04,72.95,72.97,14924.0,65.9572,65.9752,65.8939,65.912,14924.0
2016-07-25 13:40:00,72.97,72.97,72.87,72.87,13104.0,65.912,65.912,65.8217,65.8217,13104.0
2016-07-25 13:50:00,72.87,72.88,72.81,72.83,10816.0,65.8217,65.8307,65.7675,65.7855,10816.0
2016-07-25 14:00:00,72.82,72.94,72.81,72.94,8622.0,65.7765,65.8849,65.7675,65.8849,8622.0
2016-07-25 14:10:00,72.94,72.96,72.92,72.96,8906.0,65.8849,65.903,65.8668,65.903,8906.0
2016-07-25 14:20:00,72.97,73.0,72.95,72.98,14293.0,65.912,65.9391,65.8939,65.921,14293.0
2016-07-25 14:30:00,72.99,73.0,72.86,72.88,29798.0,65.9301,65.9391,65.8126,65.8307,29798.0
2016-07-25 14:40:00,72.89,72.91,72.82,72.84,38434.0,65.8397,65.8578,65.7765,65.7946,38434.0
2016-07-25 14:50:00,72.83,72.87,72.81,72.87,33961.0,65.7855,65.8217,65.7675,65.8217,33961.0
2016-07-25 15:00:00,72.88,72.94,72.87,72.91,28071.0,65.8307,65.8849,65.8217,65.8578,28071.0
2016-07-25 15:10:00,72.92,72.96,72.91,72.96,22074.0,65.8668,65.903,65.8578,65.903,22074.0
2016-07-25 15:20:00,72.96,72.98,72.91,72.94,46737.0,65.903,65.921,65.8578,65.8849,46737.0
2016-07-25 15:30:00,72.93,73.04,72.93,72.93,62465.0,65.8759,65.9752,65.8759,65.8759,62465.0
2016-07-25 15:40:00,72.92,72.98,72.89,72.9,40369.0,65.8668,65.921,65.8397,65.8488,40369.0
2016-07-25 15:50:00,72.91,73.07,72.87,73.06,104257.0,65.8578,66.0023,65.8217,65.9933,104257.0
2016-07-26 09:30:00,73.39,73.45,73.07,73.34,52199.0,66.2914,66.3456,66.0023,66.2462,52199.0
2016-07-26 09:40:00,73.36,73.53,73.26,73.31,36027.0,66.2643,66.4178,66.1739,66.2191,36027.0
2016-07-26 09:50:00,73.29,73.31,73.12,73.23,40901.0,66.201,66.2191,66.0475,66.1468,40901.0
2016-07-26 10:00:00,73.28,73.32,73.18,73.2,47261.0,66.192,66.2281,66.1017,66.1197,47261.0
2016-07-26 10:10:00,73.21,73.32,73.18,73.29,19279.0,66.1288,66.2281,66.1017,66.201,19279.0
2016-07-26 10:20:00,73.33,73.39,73.28,73.32,20174.0,66.2372,66.2914,66.192,66.2281,20174.0
2016-07-26 10:30:00,73.33,73.34,73.18,73.23,24686.0,66.2372,66.2462,66.1017,66.1468,24686.0
2016-07-26 10:40:00,73.21,73.32,73.19,73.2,35027.0,66.1288,66.2281,66.1107,66.1197,35027.0
2016-07-26 10:50:00,73.18,73.2,72.83,72.88,38731.0,66.1017,66.1197,65.7855,65.8307,38731.0
2016-07-26 11:00:00,72.82,73.05,72.81,73.01,30173.0,65.7765,65.9843,65.7675,65.9481,30173.0
2016-07-26 11:10:00,73.0,73.06,72.91,73.0,43587.0,65.9391,65.9933,65.8578,65.9391,43587.0
2016-07-26 11:20:00,72.98,73.04,72.83,72.87,25906.0,65.921,65.9752,65.7855,65.8217,25906.0
2016-07-26 11:30:00,72.87,73.09,72.85,73.05,29841.0,65.8217,66.0204,65.8036,65.9843,29841.0
2016-07-26 11:40:00,73.03,73.18,72.99,73.1,22477.0,65.9662,66.1017,65.9301,66.0294,22477.0
2016-07-26 11:50:00,73.11,73.2,73.07,73.15,21117.0,66.0385,66.1197,66.0023,66.0746,21117.0
2016-07-26 12:00:00,73.16,73.2,73.14,73.15,8998.0,66.0836,66.1197,66.0656,66.0746,8998.0
2016-07-26 12:10:00,73.14,73.2,73.12,73.2,10253.0,66.0656,66.1197,66.0475,66.1197,10253.0
2016-07-26 12:20:00,73.19,73.24,73.16,73.19,13551.0,66.1107,66.1559,66.0836,66.1107,13551.0
2016-07-26 12:30:00,73.19,73.21,73.15,73.17,9995.0,66.1107,66.1288,66.0746,66.0927,9995.0
2016-07-26 12:40:00,73.18,73.21,73.17,73.2,5793.0,66.1017,66.1288,66.0927,66.1197,5793.0
2016-07-26 12:50:00,73.21,73.27,73.18,73.25,27606.0,66.1288,66.183,66.1017,66.1649,27606.0
2016-07-26 13:00:00,73.25,73.38,73.24,73.35,27133.0,66.1649,66.2823,66.1559,66.2552,27133.0
2016-07-26 13:10:00,73.36,73.38,73.33,73.35,11320.0,66.2643,66.2823,66.2372,66.2552,11320.0
2016-07-26 13:20:00,73.35,73.35,73.11,73.16,13505.0,66.2552,66.2552,66.0385,66.0836,13505.0
2016-07-26 13:30:00,73.15,73.22,73.14,73.22,6921.0,66.0746,66.1378,66.0656,66.1378,6921.0
2016-07-26 13:40:00,73.22,73.22,73.11,73.11,5630.0,66.1378,66.1378,66.0385,66.0385,5630.0
2016-07-26 13:50:00,73.12,73.14,73.09,73.11,7453.0,66.0475,66.0656,66.0204,66.0385,7453.0
2016-07-26 14:00:00,73.09,73.16,73.07,73.1,17064.0,66.0204,66.0836,66.0023,66.0294,17064.0
2016-07-26 14:10:00,73.1,73.2,73.06,73.17,16096.0,66.0294,66.1197,65.9933,66.0927,16096.0
2016-07-26 14:20:00,73.18,73.29,73.17,73.2,5950.0,66.1017,66.201,66.0927,66.1197,5950.0
2016-07-26 14:30:00,73.21,73.31,73.21,73.24,8242.0,66.1288,66.2191,66.1288,66.1559,8242.0
2016-07-26 14:40:00,73.25,73.25,73.16,73.16,7320.0,66.1649,66.1649,66.0836,66.0836,7320.0
2016-07-26 14:50:00,73.15,73.17,73.11,73.13,10114.0,66.0746,66.0927,66.0385,66.0565,10114.0
2016-07-26 15:00:00,73.11,73.19,73.1,73.16,15504.0,66.0385,66.1107,66.0294,66.0836,15504.0
2016-07-26 15:10:00,73.15,73.15,72.99,72.99,11034.0,66.0746,66.0746,65.9301,65.9301,11034.0
2016-07-26 15:20:00,72.98,73.04,72.95,73.0,30913.0,65.921,65.9752,65.8939,65.9391,30913.0
2016-07-26 15:30:00,73.01,73.05,72.99,73.04,30345.0,65.9481,65.9843,65.9301,65.9752,30345.0
2016-07-26 15:40:00,73.03,73.04,72.98,73.0,47154.0,65.9662,65.9752,65.921,65.9391,47154.0
2016-07-26 15:50:00,72.99,73.09,72.97,73.05,81729.0,65.9301,66.0204,65.912,65.9843,81729.0
2016-07-27 09:30:00,73.36,73.63,73.02,73.24,69032.0,66.2643,66.5082,65.9572,66.1559,69032.0
2016-07-27 09:40:00,73.22,73.22,72.82,73.03,39107.0,66.1378,66.1378,65.7765,65.9662,39107.0
2016-07-27 09:50:00,73.03,73.24,73.0,73.24,20012.0,65.9662,66.1559,65.9391,66.1559,20012.0
2016-07-27 10:00:00,73.21,73.42,72.99,73.05,43973.0,66.1288,66.3185,65.9301,65.9843,43973.0
2016-07-27 10:10:00,73.01,73.17,73.01,73.15,12085.0,65.9481,66.0927,65.9481,66.0746,12085.0
2016-07-27 10:20:00,73.13,73.14,72.99,73.02,10500.0,66.0565,66.0656,65.9301,65.9572,10500.0
2016-07-27 10:30:00,73.01,73.05,72.92,72.96,27514.0,65.9481,65.9843,65.8668,65.903,27514.0
2016-07-27 10:40:00,72.97,72.97,72.75,72.84,15160.0,65.912,65.912,65.7133,65.7946,15160.0
2016-07-27 10:50:00,72.81,72.98,72.75,72.92,18183.0,65.7675,65.921,65.7133,65.8668,18183.0
2016-07-27 11:00:00,72.89,72.96,72.84,72.88,17264.0,65.8397,65.903,65.7946,65.8307,17264.0
2016-07-27 11:10:00,72.88,72.91,72.79,72.8,31170.0,65.8307,65.8578,65.7494,65.7584,31170.0
2016-07-27 11:20:00,72.78,72.97,72.69,72.87,23755.0,65.7404,65.912,65.6591,65.8217,23755.0
2016-07-27 11:30:00,72.88,72.9,72.73,72.75,16840.0,65.8307,65.8488,65.6952,65.7133,16840.0
2016-07-27 11:40:00,72.74,72.88,72.72,72.88,13182.0,65.7042,65.8307,65.6862,65.8307,13182.0
2016-07-27 11:50:00,72.87,72.87,72.78,72.85,19992.0,65.8217,65.8217,65.7404,65.8036,19992.0
2016-07-27 12:00:00,72.85,72.87,72.66,72.67,29650.0,65.8036,65.8217,65.632,65.641,29650.0
2016-07-27 12:10:00,72.65,72.71,72.64,72.67,10364.0,65.6229,65.6771,65.6139,65.641,10364.0
2016-07-27 12:20:00,72.67,72.72,72.61,72.71,11001.0,65.641,65.6862,65.5868,65.6771,11001.0
2016-07-27 12:30:00,72.7,72.8,72.69,72.8,16470.0,65.6681,65.7584,65.6591,65.7584,16470.0
2016-07-27 12:40:00,72.82,72.92,72.81,72.92,7522.0,65.7765,65.8668,65.7675,65.8668,7522.0
2016-07-27 12:50:00,72.94,72.98,72.89,72.91,13031.0,65.8849,65.921,65.8397,65.8578,13031.0
2016-07-27 13:00:00,72.94,72.94,72.84,72.9,18441.0,65.8849,65.8849,65.7946,65.8488,18441.0
2016-07-27 13:10:00,72.89,72.94,72.86,72.9,14720.0,65.8397,65.8849,65.8126,65.8488,14720.0
2016-07-27 13:20:00,72.9,72.95,72.89,72.91,9611.0,65.8488,65.8939,65.8397,65.8578,9611.0
2016-07-27 13:30:00,72.89,72.97,72.87,72.88,18642.0,65.8397,65.912,65.8217,65.8307,18642.0
2016-07-27 13:40:00,72.89,73.02,72.88,73.01,16347.0,65.8397,65.9572,65.8307,65.9481,16347.0
2016-07-27 13:50:00,73.02,73.06,72.97,73.03,76840.0,65.9572,65.9933,65.912,65.9662,76840.0
2016-07-27 14:00:00,73.02,73.22,72.93,72.99,35075.0,65.9572,66.1378,65.8759,65.9301,35075.0
2016-07-27 14:10:00,73.02,73.3,72.96,73.17,50337.0,65.9572,66.2101,65.903,66.0927,50337.0
2016-07-27 14:20:00,73.18,73.3,73.1,73.13,13855.0,66.1017,66.2101,66.0294,66.0565,13855.0
2016-07-27 14:30:00,73.13,73.26,73.11,73.17,15121.0,66.0565,66.1739,66.0385,66.0927,15121.0
2016-07-27 14:40:00,73.16,73.28,73.16,73.26,15046.0,66.0836,66.192,66.0836,66.1739,15046.0
2016-07-27 14:50:00,73.25,73.26,73.14,73.21,13700.0,66.1649,66.1739,66.0656,66.1288,13700.0
2016-07-27 15:00:00,73.19,73.28,73.15,73.22,23684.0,66.1107,66.192,66.0746,66.1378,23684.0
2016-07-27 15:10:00,73.22,73.33,73.19,73.23,31160.0,66.1378,66.2372,66.1107,66.1468,31160.0
2016-07-27 15:20:00,73.23,73.3,73.19,73.28,21562.0,66.1468,66.2101,66.1107,66.192,21562.0
2016-07-27 15:30:00,73.29,73.34,73.25,73.33,39310.0,66.201,66.2462,66.1649,66.2372,39310.0
2016-07-27 15:40:00,73.32,73.35,73.05,73.06,32699.0,66.2281,66.2552,65.9843,65.9933,32699.0
2016-07-27 15:50:00,73.06,73.27,73.06,73.26,153387.0,65.9933,66.183,65.9933,66.1739,153387.0
2016-07-28 09:30:00,72.94,72.95,72.08,72.2,39036.0,65.8849,65.8939,65.1081,65.2165,39036.0
2016-07-28 09:40:00,72.24,72.39,72.0,72.15,63636.0,65.2526,65.3881,65.0358,65.1713,63636.0
2016-07-28 09:50:00,72.14,72.42,72.12,72.31,60412.0,65.1623,65.4152,65.1442,65.3158,60412.0
2016-07-28 10:00:00,72.35,72.4,72.22,72.23,34761.0,65.352,65.3971,65.2345,65.2436,34761.0
2016-07-28 10:10:00,72.23,72.27,71.93,72.06,45985.0,65.2436,65.2797,64.9726,65.09,45985.0
2016-07-28 10:20:00,72.06,72.53,72.05,72.49,69976.0,65.09,65.5146,65.081,65.4784,69976.0
2016-07-28 10:30:00,72.48,72.48,72.18,72.23,24887.0,65.4694,65.4694,65.1984,65.2436,24887.0
2016-07-28 10:40:00,72.24,72.28,72.2,72.21,52738.0,65.2526,65.2887,65.2165,65.2255,52738.0
2016-07-28 10:50:00,72.2,72.22,72.02,72.05,47276.0,65.2165,65.2345,65.0539,65.081,47276.0
2016-07-28 11:00:00,72.05,72.28,72.0,72.17,90748.0,65.081,65.2887,65.0358,65.1894,90748.0
2016-07-28 11:10:00,72.18,72.48,72.16,72.43,38707.0,65.1984,65.4694,65.1803,65.4242,38707.0
2016-07-28 11:20:00,72.43,72.6,72.4,72.6,44023.0,65.4242,65.5778,65.3971,65.5778,44023.0
2016-07-28 11:30:00,72.59,72.71,72.59,72.67,35484.0,65.5688,65.6771,65.5688,65.641,35484.0
2016-07-28 11:40:00,72.68,72.81,72.68,72.72,51779.0,65.65,65.7675,65.65,65.6862,51779.0
2016-07-28 11:50:00,72.73,72.73,72.57,72.6,28451.0,65.6952,65.6952,65.5507,65.5778,28451.0
2016-07-28 12:00:00,72.59,72.66,72.48,72.53,25659.0,65.5688,65.632,65.4694,65.5146,25659.0
2016-07-28 12:10:00,72.52,72.56,72.45,72.45,14279.0,65.5055,65.5417,65.4423,65.4423,14279.0
2016-07-28 12:20:00,72.44,72.48,72.4,72.43,17286.0,65.4333,65.4694,65.3971,65.4242,17286.0
2016-07-28 12:30:00,72.44,72.49,72.4,72.43,9784.0,65.4333,65.4784,65.3971,65.4242,9784.0
2016-07-28 12:40:00,72.42,72.5,72.4,72.48,20804.0,65.4152,65.4875,65.3971,65.4694,20804.0
2016-07-28 12:50:00,72.48,72.48,72.42,72.47,12771.0,65.4694,65.4694,65.4152,65.4604,12771.0
2016-07-28 13:00:00,72.47,72.69,72.47,72.69,28943.0,65.4604,65.6591,65.4604,65.6591,28943.0
2016-07-28 13:10:00,72.69,72.71,72.65,72.7,22985.0,65.6591,65.6771,65.6229,65.6681,22985.0
2016-07-28 13:20:00,72.69,72.69,72.55,72.56,20277.0,65.6591,65.6591,65.5326,65.5417,20277.0
2016-07-28 13:30:00,72.57,72.7,72.56,72.69,14629.0,65.5507,65.6681,65.5417,65.6591,14629.0
2016-07-28 13:40:00,72.69,72.71,72.59,72.66,40368.0,65.6591,65.6771,65.5688,65.632,40368.0
2016-07-28 13:50:00,72.67,72.73,72.61,72.7,26148.0,65.641,65.6952,65.5868,65.6681,26148.0
2016-07-28 14:00:00,72.71,72.71,72.64,72.69,27028.0,65.6771,65.6771,65.6139,65.6591,27028.0
2016-07-28 14:10:00,72.7,72.8,72.67,72.77,61550.0,65.6681,65.7584,65.641,65.7313,61550.0
2016-07-28 14:20:00,72.77,72.85,72.74,72.84,32112.0,65.7313,65.8036,65.7042,65.7946,32112.0
2016-07-28 14:30:00,72.83,72.93,72.82,72.85,30642.0,65.7855,65.8759,65.7765,65.8036,30642.0
2016-07-28 14:40:00,72.85,72.93,72.83,72.9,24577.0,65.8036,65.8759,65.7855,65.8488,24577.0
2016-07-28 14:50:00,72.88,72.96,72.84,72.88,22563.0,65.8307,65.903,65.7946,65.8307,22563.0
2016-07-28 15:00:00,72.88,73.0,72.88,72.92,56706.0,65.8307,65.9391,65.8307,65.8668,56706.0
2016-07-28 15:10:00,72.93,72.98,72.89,72.94,114279.0,65.8759,65.921,65.8397,65.8849,114279.0
2016-07-28 15:20:00,72.95,73.01,72.89,72.89,40085.0,65.8939,65.9481,65.8397,65.8397,40085.0
2016-07-28 15:30:00,72.89,73.06,72.85,73.06,46373.0,65.8397,65.9933,65.8036,65.9933,46373.0
2016-07-28 15:40:00,73.05,73.22,73.04,73.2,85709.0,65.9843,66.1378,65.9752,66.1197,85709.0
2016-07-28 15:50:00,73.2,73.28,73.15,73.22,316827.0,66.1197,66.192,66.0746,66.1378,316827.0
2016-07-29 09:30:00,73.27,73.4,72.99,73.14,29861.0,66.183,66.3004,65.9301,66.0656,29861.0
2016-07-29 09:40:00,73.17,73.5,73.13,73.19,41786.0,66.0927,66.3907,66.0565,66.1107,41786.0
2016-07-29 09:50:00,73.17,73.24,73.01,73.2,30475.0,66.0927,66.1559,65.9481,66.1197,30475.0
2016-07-29 10:00:00,73.19,73.2,72.94,73.01,69239.0,66.1107,66.1197,65.8849,65.9481,69239.0
2016-07-29 10:10:00,73.0,73.16,72.91,73.03,122079.0,65.9391,66.0836,65.8578,65.9662,122079.0
2016-07-29 10:20:00,73.02,73.13,72.93,72.96,51478.0,65.9572,66.0565,65.8759,65.903,51478.0
2016-07-29 10:30:00,72.96,73.2,72.93,73.17,46824.0,65.903,66.1197,65.8759,66.0927,46824.0
2016-07-29 10:40:00,73.16,73.2,73.12,73.19,16307.0,66.0836,66.1197,66.0475,66.1107,16307.0
2016-07-29 10:50:00,73.19,73.3,73.17,73.19,28992.0,66.1107,66.2101,66.0927,66.1107,28992.0
2016-07-29 11:00:00,73.19,73.23,73.09,73.18,84417.0,66.1107,66.1468,66.0204,66.1017,84417.0
2016-07-29 11:10:00,73.16,73.44,73.13,73.13,72420.0,66.0836,66.3365,66.0565,66.0565,72420.0
2016-07-29 11:20:00,73.12,73.16,73.0,73.02,30913.0,66.0475,66.0836,65.9391,65.9572,30913.0
2016-07-29 11:30:00,73.01,73.18,72.97,73.16,35821.0,65.9481,66.1017,65.912,66.0836,35821.0
2016-07-29 11:40:00,73.14,73.14,72.93,72.94,41272.0,66.0656,66.0656,65.8759,65.8849,41272.0
2016-07-29 11:50:00,72.94,73.04,72.86,72.89,42290.0,65.8849,65.9752,65.8126,65.8397,42290.0
2016-07-29 12:00:00,72.89,73.01,72.89,72.91,28749.0,65.8397,65.9481,65.8397,65.8578,28749.0
2016-07-29 12:10:00,72.9,72.96,72.85,72.85,42950.0,65.8488,65.903,65.8036,65.8036,42950.0
2016-07-29 12:20:00,72.85,72.88,72.77,72.8,24831.0,65.8036,65.8307,65.7313,65.7584,24831.0
2016-07-29 12:30:00,72.79,72.93,72.77,72.8,89629.0,65.7494,65.8759,65.7313,65.7584,89629.0
2016-07-29 12:40:00,72.79,72.82,72.63,72.69,43679.0,65.7494,65.7765,65.6049,65.6591,43679.0
2016-07-29 12:50:00,72.69,72.71,72.63,72.69,31731.0,65.6591,65.6771,65.6049,65.6591,31731.0
2016-07-29 13:00:00,72.7,72.7,72.49,72.51,53431.0,65.6681,65.6681,65.4784,65.4965,53431.0
2016-07-29 13:10:00,72.5,72.57,72.48,72.5,74723.0,65.4875,65.5507,65.4694,65.4875,74723.0
2016-07-29 13:20:00,72.5,72.75,72.49,72.57,99570.0,65.4875,65.7133,65.4784,65.5507,99570.0
2016-07-29 13:30:00,72.57,72.73,72.56,72.62,47138.0,65.5507,65.6952,65.5417,65.5959,47138.0
2016-07-29 13:40:00,72.62,72.66,72.47,72.52,32074.0,65.5959,65.632,65.4604,65.5055,32074.0
2016-07-29 13:50:00,72.51,72.54,72.47,72.49,31513.0,65.4965,65.5236,65.4604,65.4784,31513.0
2016-07-29 14:00:00,72.48,72.5,72.44,72.47,49234.0,65.4694,65.4875,65.4333,65.4604,49234.0
2016-07-29 14:10:00,72.47,72.47,72.42,72.42,24107.0,65.4604,65.4604,65.4152,65.4152,24107.0
2016-07-29 14:20:00,72.42,72.43,72.36,72.39,41030.0,65.4152,65.4242,65.361,65.3881,41030.0
2016-07-29 14:30:00,72.4,72.42,72.31,72.38,70804.0,65.3971,65.4152,65.3158,65.3791,70804.0
2016-07-29 14:40:00,72.4,72.42,72.38,72.39,32283.0,65.3971,65.4152,65.3791,65.3881,32283.0
2016-07-29 14:50:00,72.4,72.61,72.39,72.61,93086.0,65.3971,65.5868,65.3881,65.5868,93086.0
2016-07-29 15:00:00,72.6,72.62,72.41,72.49,30025.0,65.5778,65.5959,65.4062,65.4784,30025.0
2016-07-29 15:10:00,72.49,72.6,72.49,72.55,29723.0,65.4784,65.5778,65.4784,65.5326,29723.0
2016-07-29 15:20:00,72.55,72.61,72.54,72.58,24530.0,65.5326,65.5868,65.5236,65.5597,24530.0
2016-07-29 15:30:00,72.59,72.62,72.53,72.59,112752.0,65.5688,65.5959,65.5146,65.5688,112752.0
2016-07-29 15:40:00,72.6,72.64,72.56,72.59,114884.0,65.5778,65.6139,65.5417,65.5688,114884.0
2016-07-29 15:50:00,72.59,72.62,72.43,72.44,245373.0,65.5688,65.5959,65.4242,65.4333,245373.0
2016-08-01 09:30:00,72.33,72.48,71.86,71.89,60561.0,65.3339,65.4694,64.9094,64.9365,60561.0
2016-08-01 09:40:00,71.86,72.08,71.82,71.86,31728.0,64.9094,65.1081,64.8732,64.9094,31728.0
2016-08-01 09:50:00,71.86,72.05,71.86,72.02,37174.0,64.9094,65.081,64.9094,65.0539,37174.0
2016-08-01 10:00:00,71.96,72.04,71.88,71.98,42606.0,64.9997,65.072,64.9274,65.0178,42606.0
2016-08-01 10:10:00,71.99,72.28,71.92,72.19,77354.0,65.0268,65.2887,64.9636,65.2074,77354.0
2016-08-01 10:20:00,72.16,72.29,72.09,72.19,75298.0,65.1803,65.2978,65.1171,65.2074,75298.0
2016-08-01 10:30:00,72.19,72.25,71.96,71.96,53047.0,65.2074,65.2616,64.9997,64.9997,53047.0
2016-08-01 10:40:00,71.96,72.03,71.89,71.97,31744.0,64.9997,65.0629,64.9365,65.0087,31744.0
2016-08-01 10:50:00,71.97,72.02,71.86,71.86,23357.0,65.0087,65.0539,64.9094,64.9094,23357.0
2016-08-01 11:00:00,71.85,72.22,71.84,72.2,60603.0,64.9003,65.2345,64.8913,65.2165,60603.0
2016-08-01 11:10:00,72.19,72.39,72.17,72.36,48459.0,65.2074,65.3881,65.1894,65.361,48459.0
2016-08-01 11:20:00,72.35,72.36,72.02,72.03,38869.0,65.352,65.361,65.0539,65.0629,38869.0
2016-08-01 11:30:00,72.04,72.15,72.01,72.06,39718.0,65.072,65.1713,65.0449,65.09,39718.0
2016-08-01 11:40:00,72.06,72.13,72.03,72.13,25898.0,65.09,65.1532,65.0629,65.1532,25898.0
2016-08-01 11:50:00,72.13,72.15,72.0,72.08,62589.0,65.1532,65.1713,65.0358,65.1081,62589.0
2016-08-01 12:00:00,72.08,72.21,72.05,72.13,36645.0,65.1081,65.2255,65.081,65.1532,36645.0
2016-08-01 12:10:00,72.13,72.14,71.95,72.05,40955.0,65.1532,65.1623,64.9907,65.081,40955.0
2016-08-01 12:20:00,72.05,72.1,71.86,71.87,43090.0,65.081,65.1261,64.9094,64.9184,43090.0
2016-08-01 12:30:00,71.86,72.02,71.82,72.01,41642.0,64.9094,65.0539,64.8732,65.0449,41642.0
2016-08-01 12:40:00,72.0,72.01,71.81,71.83,34464.0,65.0358,65.0449,64.8642,64.8823,34464.0
2016-08-01 12:50:00,71.84,71.86,71.76,71.77,44262.0,64.8913,64.9094,64.819,64.8281,44262.0
2016-08-01 13:00:00,71.78,71.92,71.73,71.92,37154.0,64.8371,64.9636,64.7919,64.9636,37154.0
2016-08-01 13:10:00,71.91,71.98,71.89,71.97,33821.0,64.9545,65.0178,64.9365,65.0087,33821.0
2016-08-01 13:20:00,71.96,72.04,71.83,71.85,47007.0,64.9997,65.072,64.8823,64.9003,47007.0
2016-08-01 13:30:00,71.85,72.04,71.83,71.97,51034.0,64.9003,65.072,64.8823,65.0087,51034.0
2016-08-01 13:40:00,71.97,71.98,71.81,71.83,43807.0,65.0087,65.0178,64.8642,64.8823,43807.0
2016-08-01 13:50:00,71.84,72.0,71.82,71.99,62852.0,64.8913,65.0358,64.8732,65.0268,62852.0
2016-08-01 14:00:00,71.98,72.0,71.83,71.83,62110.0,65.0178,65.0358,64.8823,64.8823,62110.0
2016-08-01 14:10:00,71.83,71.85,71.7,71.7,56831.0,64.8823,64.9003,64.7648,64.7648,56831.0
2016-08-01 14:20:00,71.7,71.76,71.58,71.61,44369.0,64.7648,64.819,64.6564,64.6835,44369.0
2016-08-01 14:30:00,71.61,71.65,71.45,71.54,104865.0,64.6835,64.7197,64.539,64.6203,104865.0
2016-08-01 14:40:00,71.54,71.59,71.46,71.5,91525.0,64.6203,64.6655,64.5481,64.5842,91525.0
2016-08-01 14:50:00,71.5,71.53,71.4,71.47,78118.0,64.5842,64.6113,64.4939,64.5571,78118.0
2016-08-01 15:00:00,71.46,71.56,71.46,71.49,118830.0,64.5481,64.6384,64.5481,64.5751,118830.0
2016-08-01 15:10:00,71.48,71.71,71.47,71.56,137925.0,64.5661,64.7739,64.5571,64.6384,137925.0
2016-08-01 15:20:00,71.56,71.64,71.54,71.62,160448.0,64.6384,64.7106,64.6203,64.6926,160448.0
2016-08-01 15:30:00,71.62,71.84,71.62,71.81,138995.0,64.6926,64.8913,64.6926,64.8642,138995.0
2016-08-01 15:40:00,71.8,71.83,71.76,71.81,227263.0,64.8552,64.8823,64.819,64.8642,227263.0
2016-08-01 15:50:00,71.81,71.94,71.62,71.85,460338.0,64.8642,64.9816,64.6926,64.9003,460338.0
2016-08-02 09:30:00,69.0,69.35,67.3,67.84,413407.0,62.326,62.6421,60.7904,61.2782,413407.0
2016-08-02 09:40:00,67.84,70.39,67.78,68.05,529632.0,61.2782,63.5815,61.224,61.4679,529632.0
2016-08-02 09:50:00,68.05,68.52,67.35,67.59,345021.0,61.4679,61.8924,60.8356,61.0524,345021.0
2016-08-02 10:00:00,67.61,67.93,67.41,67.61,193235.0,61.0704,61.3595,60.8898,61.0704,193235.0
2016-08-02 10:10:00,67.59,68.17,67.53,67.58,158686.0,61.0524,61.5763,60.9982,61.0433,158686.0
2016-08-02 10:20:00,67.6,68.52,67.56,67.89,283692.0,61.0614,61.8924,61.0253,61.3234,283692.0
2016-08-02 10:30:00,67.94,68.18,67.74,68.11,200946.0,61.3685,61.5853,61.1879,61.5221,200946.0
2016-08-02 10:40:00,68.09,68.09,67.52,67.54,253615.0,61.504,61.504,60.9891,61.0072,253615.0
2016-08-02 10:50:00,67.52,67.58,67.31,67.33,364969.0,60.9891,61.0433,60.7995,60.8175,364969.0
2016-08-02 11:00:00,67.32,67.36,67.01,67.1,271295.0,60.8085,60.8446,60.5285,60.6098,271295.0
2016-08-02 11:10:00,67.09,67.14,67.0,67.0,124999.0,60.6007,60.6459,60.5194,60.5194,124999.0
2016-08-02 11:20:00,67.0,67.39,67.0,67.32,123244.0,60.5194,60.8717,60.5194,60.8085,123244.0
2016-08-02 11:30:00,67.33,67.59,67.33,67.47,200666.0,60.8175,61.0524,60.8175,60.944,200666.0
2016-08-02 11:40:00,67.45,67.48,66.88,67.26,263146.0,60.9259,60.953,60.4111,60.7543,263146.0
2016-08-02 11:50:00,67.28,67.48,67.1,67.1,159280.0,60.7724,60.953,60.6098,60.6098,159280.0
2016-08-02 12:00:00,67.09,67.13,66.96,67.06,135063.0,60.6007,60.6369,60.4833,60.5736,135063.0
2016-08-02 12:10:00,67.06,67.18,66.86,66.99,120110.0,60.5736,60.682,60.393,60.5104,120110.0
2016-08-02 12:20:00,67.0,67.2,66.95,67.14,63534.0,60.5194,60.7001,60.4743,60.6459,63534.0
2016-08-02 12:30:00,67.14,67.19,67.04,67.06,85231.0,60.6459,60.6911,60.5556,60.5736,85231.0
2016-08-02 12:40:00,67.06,67.12,66.98,67.03,85132.0,60.5736,60.6278,60.5014,60.5465,85132.0
2016-08-02 12:50:00,67.02,67.14,66.94,66.96,141415.0,60.5375,60.6459,60.4652,60.4833,141415.0
2016-08-02 13:00:00,66.96,67.06,66.85,67.02,162308.0,60.4833,60.5736,60.384,60.5375,162308.0
2016-08-02 13:10:00,67.02,67.09,66.98,67.05,90677.0,60.5375,60.6007,60.5014,60.5646,90677.0
2016-08-02 13:20:00,67.06,67.2,67.02,67.18,75313.0,60.5736,60.7001,60.5375,60.682,75313.0
2016-08-02 13:30:00,67.18,67.46,67.09,67.23,138888.0,60.682,60.9349,60.6007,60.7272,138888.0
2016-08-02 13:40:00,67.25,67.34,67.14,67.27,98361.0,60.7453,60.8266,60.6459,60.7633,98361.0
2016-08-02 13:50:00,67.27,67.33,67.16,67.25,71064.0,60.7633,60.8175,60.664,60.7453,71064.0
2016-08-02 14:00:00,67.24,67.35,67.17,67.35,136463.0,60.7362,60.8356,60.673,60.8356,136463.0
2016-08-02 14:10:00,67.37,67.53,67.33,67.48,91529.0,60.8537,60.9982,60.8175,60.953,91529.0
2016-08-02 14:20:00,67.46,67.73,67.45,67.66,88561.0,60.9349,61.1788,60.9259,61.1156,88561.0
2016-08-02 14:30:00,67.65,67.67,67.35,67.59,92071.0,61.1066,61.1246,60.8356,61.0524,92071.0
2016-08-02 14:40:00,67.59,67.59,67.51,67.52,82348.0,61.0524,61.0524,60.9801,60.9891,82348.0
2016-08-02 14:50:00,67.52,67.59,67.31,67.31,103179.0,60.9891,61.0524,60.7995,60.7995,103179.0
2016-08-02 15:00:00,67.32,67.44,67.18,67.41,99996.0,60.8085,60.9169,60.682,60.8898,99996.0
2016-08-02 15:10:00,67.41,67.47,67.32,67.46,88364.0,60.8898,60.944,60.8085,60.9349,88364.0
2016-08-02 15:20:00,67.46,67.5,67.4,67.48,95682.0,60.9349,60.9711,60.8808,60.953,95682.0
2016-08-02 15:30:00,67.47,67.48,67.3,67.38,132858.0,60.944,60.953,60.7904,60.8627,132858.0
2016-08-02 15:40:00,67.38,67.47,67.25,67.45,226559.0,60.8627,60.944,60.7453,60.9259,226559.0
2016-08-02 15:50:00,67.45,67.53,67.28,67.35,428769.0,60.9259,60.9982,60.7724,60.8356,428769.0
2016-08-03 09:30:00,67.08,68.05,67.05,67.96,144737.0,60.5917,61.4679,60.5646,61.3866,144737.0
2016-08-03 09:40:00,67.97,68.78,67.89,68.68,132619.0,61.3956,62.1273,61.3234,62.0369,132619.0
2016-08-03 09:50:00,68.71,69.48,68.59,69.44,150437.0,62.064,62.7596,61.9557,62.7234,150437.0
2016-08-03 10:00:00,69.45,69.67,69.15,69.39,137075.0,62.7325,62.9312,62.4615,62.6783,137075.0
2016-08-03 10:10:00,69.38,69.44,68.66,68.77,96087.0,62.6692,62.7234,62.0189,62.1182,96087.0
2016-08-03 10:20:00,68.76,68.89,68.59,68.78,84092.0,62.1092,62.2266,61.9557,62.1273,84092.0
2016-08-03 10:30:00,68.78,68.78,68.52,68.64,71329.0,62.1273,62.1273,61.8924,62.0008,71329.0
2016-08-03 10:40:00,68.64,68.73,68.38,68.63,64267.0,62.0008,62.0821,61.766,61.9918,64267.0
2016-08-03 10:50:00,68.65,68.65,68.0,68.08,82218.0,62.0098,62.0098,61.4227,61.495,82218.0
2016-08-03 11:00:00,68.07,68.33,67.99,68.07,86107.0,61.4859,61.7208,61.4137,61.4859,86107.0
2016-08-03 11:10:00,68.07,68.3,67.88,67.88,59413.0,61.4859,61.6937,61.3143,61.3143,59413.0
2016-08-03 11:20:00,67.89,68.25,67.84,68.18,55444.0,61.3234,61.6485,61.2782,61.5853,55444.0
2016-08-03 11:30:00,68.2,68.29,68.15,68.23,51404.0,61.6034,61.6847,61.5582,61.6305,51404.0
2016-08-03 11:40:00,68.24,68.24,67.89,67.99,58461.0,61.6395,61.6395,61.3234,61.4137,58461.0
2016-08-03 11:50:00,68.01,68.03,67.72,67.85,57806.0,61.4318,61.4498,61.1698,61.2872,57806.0
2016-08-03 12:00:00,67.84,67.96,67.83,67.9,45293.0,61.2782,61.3866,61.2692,61.3324,45293.0
2016-08-03 12:10:00,67.88,68.17,67.85,68.07,45596.0,61.3143,61.5763,61.2872,61.4859,45596.0
2016-08-03 12:20:00,68.08,68.29,68.03,68.25,41849.0,61.495,61.6847,61.4498,61.6485,41849.0
2016-08-03 12:30:00,68.23,68.41,68.2,68.41,58066.0,61.6305,61.7931,61.6034,61.7931,58066.0
2016-08-03 12:40:00,68.43,68.61,68.43,68.53,33759.0,61.8111,61.9737,61.8111,61.9015,33759.0
2016-08-03 12:50:00,68.52,68.62,68.48,68.58,43233.0,61.8924,61.9827,61.8563,61.9466,43233.0
2016-08-03 13:00:00,68.57,68.68,68.54,68.57,35013.0,61.9376,62.0369,61.9105,61.9376,35013.0
2016-08-03 13:10:00,68.56,68.64,68.54,68.6,31451.0,61.9286,62.0008,61.9105,61.9647,31451.0
2016-08-03 13:20:00,68.59,68.66,68.47,68.48,32695.0,61.9557,62.0189,61.8473,61.8563,32695.0
2016-08-03 13:30:00,68.49,68.67,68.48,68.57,43441.0,61.8653,62.0279,61.8563,61.9376,43441.0
2016-08-03 13:40:00,68.58,68.6,68.5,68.53,31434.0,61.9466,61.9647,61.8744,61.9015,31434.0
2016-08-03 13:50:00,68.53,68.56,68.43,68.54,52402.0,61.9015,61.9286,61.8111,61.9105,52402.0
2016-08-03 14:00:00,68.54,68.55,68.46,68.53,55147.0,61.9105,61.9195,61.8382,61.9015,55147.0
2016-08-03 14:10:00,68.52,68.55,68.45,68.48,43427.0,61.8924,61.9195,61.8292,61.8563,43427.0
2016-08-03 14:20:00,68.49,68.56,68.47,68.48,36472.0,61.8653,61.9286,61.8473,61.8563,36472.0
2016-08-03 14:30:00,68.49,68.56,68.46,68.55,46248.0,61.8653,61.9286,61.8382,61.9195,46248.0
2016-08-03 14:40:00,68.55,68.55,68.48,68.51,38081.0,61.9195,61.9195,61.8563,61.8834,38081.0
2016-08-03 14:50:00,68.5,68.66,68.5,68.63,42951.0,61.8744,62.0189,61.8744,61.9918,42951.0
2016-08-03 15:00:00,68.63,68.64,68.57,68.63,38170.0,61.9918,62.0008,61.9376,61.9918,38170.0
2016-08-03 15:10:00,68.63,68.77,68.63,68.69,60578.0,61.9918,62.1182,61.9918,62.046,60578.0
2016-08-03 15:20:00,68.69,68.84,68.63,68.8,68235.0,62.046,62.1815,61.9918,62.1453,68235.0
2016-08-03 15:30:00,68.8,68.81,68.6,68.64,93716.0,62.1453,62.1544,61.9647,62.0008,93716.0
2016-08-03 15:40:00,68.64,68.65,68.52,68.62,86926.0,62.0008,62.0098,61.8924,61.9827,86926.0
2016-08-03 15:50:00,68.62,68.98,68.61,68.8,417892.0,61.9827,62.3079,61.9737,62.1453,417892.0
2016-08-04 09:30:00,69.42,71.7,69.42,71.0,564003.0,62.7054,64.7648,62.7054,64.1325,564003.0
2016-08-04 09:40:00,71.0,71.73,70.78,71.1,302577.0,64.1325,64.7919,63.9338,64.2229,302577.0
2016-08-04 09:50:00,71.11,71.43,71.04,71.38,152491.0,64.2319,64.521,64.1687,64.4758,152491.0
2016-08-04 10:00:00,71.38,71.65,71.21,71.57,170811.0,64.4758,64.7197,64.3222,64.6474,170811.0
2016-08-04 10:10:00,71.56,71.96,71.44,71.79,221832.0,64.6384,64.9997,64.53,64.8461,221832.0
2016-08-04 10:20:00,71.77,72.08,71.48,72.08,251635.0,64.8281,65.1081,64.5661,65.1081,251635.0
2016-08-04 10:30:00,72.09,72.26,71.9,72.13,183079.0,65.1171,65.2707,64.9455,65.1532,183079.0
2016-08-04 10:40:00,72.14,72.21,71.8,71.98,147650.0,65.1623,65.2255,64.8552,65.0178,147650.0
2016-08-04 10:50:00,71.99,72.25,71.99,72.25,94212.0,65.0268,65.2616,65.0268,65.2616,94212.0
2016-08-04 11:00:00,72.23,72.47,72.08,72.45,176389.0,65.2436,65.4604,65.1081,65.4423,176389.0
2016-08-04 11:10:00,72.49,72.59,72.17,72.57,98394.0,65.4784,65.5688,65.1894,65.5507,98394.0
2016-08-04 11:20:00,72.58,72.63,72.46,72.51,131828.0,65.5597,65.6049,65.4513,65.4965,131828.0
2016-08-04 11:30:00,72.51,72.59,72.37,72.47,93731.0,65.4965,65.5688,65.37,65.4604,93731.0
2016-08-04 11:40:00,72.48,72.49,72.32,72.38,92854.0,65.4694,65.4784,65.3249,65.3791,92854.0
2016-08-04 11:50:00,72.35,72.86,72.35,72.86,126396.0,65.352,65.8126,65.352,65.8126,126396.0
2016-08-04 12:00:00,72.84,73.02,72.8,72.86,157266.0,65.7946,65.9572,65.7584,65.8126,157266.0
2016-08-04 12:10:00,72.86,73.23,72.85,73.19,133658.0,65.8126,66.1468,65.8036,66.1107,133658.0
2016-08-04 12:20:00,73.18,73.51,73.15,73.5,118454.0,66.1017,66.3998,66.0746,66.3907,118454.0
2016-08-04 12:30:00,73.49,73.66,73.4,73.64,110644.0,66.3817,66.5353,66.3004,66.5172,110644.0
2016-08-04 12:40:00,73.64,73.75,73.57,73.59,120910.0,66.5172,66.6166,66.454,66.472,120910.0
2016-08-04 12:50:00,73.59,73.6,73.31,73.45,140979.0,66.472,66.4811,66.2191,66.3456,140979.0
2016-08-04 13:00:00,73.45,73.63,73.4,73.48,110770.0,66.3456,66.5082,66.3004,66.3727,110770.0
2016-08-04 13:10:00,73.48,73.73,73.34,73.72,104069.0,66.3727,66.5985,66.2462,66.5895,104069.0
2016-08-04 13:20:00,73.72,73.94,73.7,73.87,132210.0,66.5895,66.7882,66.5714,66.7249,132210.0
2016-08-04 13:30:00,73.87,74.14,73.65,74.11,224257.0,66.7249,66.9688,66.5262,66.9417,224257.0
2016-08-04 13:40:00,74.13,74.2,73.9,74.15,112068.0,66.9598,67.023,66.752,66.9779,112068.0
2016-08-04 13:50:00,74.13,74.37,74.08,74.35,128262.0,66.9598,67.1766,66.9146,67.1585,128262.0
2016-08-04 14:00:00,74.35,74.43,73.8,73.86,111224.0,67.1585,67.2308,66.6617,66.7159,111224.0
2016-08-04 14:10:00,73.88,73.88,73.48,73.51,97229.0,66.734,66.734,66.3727,66.3998,97229.0
2016-08-04 14:20:00,73.51,73.74,73.5,73.63,120224.0,66.3998,66.6075,66.3907,66.5082,120224.0
2016-08-04 14:30:00,73.63,73.96,73.62,73.87,113436.0,66.5082,66.8062,66.4991,66.7249,113436.0
2016-08-04 14:40:00,73.91,74.04,73.65,73.72,103328.0,66.7611,66.8785,66.5262,66.5895,103328.0
2016-08-04 14:50:00,73.73,74.0,73.6,73.61,81301.0,66.5985,66.8424,66.4811,66.4901,81301.0
2016-08-04 15:00:00,73.6,73.8,73.54,73.54,118599.0,66.4811,66.6617,66.4269,66.4269,118599.0
2016-08-04 15:10:00,73.55,73.58,73.43,73.56,90714.0,66.4359,66.463,66.3275,66.4449,90714.0
2016-08-04 15:20:00,73.56,73.61,73.28,73.34,123802.0,66.4449,66.4901,66.192,66.2462,123802.0
2016-08-04 15:30:00,73.33,73.47,73.24,73.25,149129.0,66.2372,66.3636,66.1559,66.1649,149129.0
2016-08-04 15:40:00,73.24,73.33,73.24,73.3,194598.0,66.1559,66.2372,66.1559,66.2101,194598.0
2016-08-04 15:50:00,73.31,73.31,73.17,73.28,291785.0,66.2191,66.2191,66.0927,66.192,291785.0
2016-08-05 09:30:00,73.65,74.03,73.36,73.99,88219.0,66.5262,66.8695,66.2643,66.8333,88219.0
2016-08-05 09:40:00,74.0,74.19,73.91,74.03,143575.0,66.8424,67.014,66.7611,66.8695,143575.0
2016-08-05 09:50:00,74.04,74.5,74.04,74.4,102791.0,66.8785,67.294,66.8785,67.2037,102791.0
2016-08-05 10:00:00,74.41,74.63,74.37,74.46,92318.0,67.2127,67.4114,67.1766,67.2579,92318.0
2016-08-05 10:10:00,74.46,74.73,74.43,74.53,76063.0,67.2579,67.5018,67.2308,67.3211,76063.0
2016-08-05 10:20:00,74.51,74.6,74.27,74.3,48928.0,67.303,67.3843,67.0863,67.1134,48928.0
2016-08-05 10:30:00,74.29,74.39,74.15,74.15,46040.0,67.1043,67.1946,66.9779,66.9779,46040.0
2016-08-05 10:40:00,74.16,74.3,74.03,74.06,65910.0,66.9869,67.1134,66.8695,66.8966,65910.0
2016-08-05 10:50:00,74.06,74.28,74.04,74.26,44854.0,66.8966,67.0953,66.8785,67.0772,44854.0
2016-08-05 11:00:00,74.24,74.29,74.16,74.16,44891.0,67.0592,67.1043,66.9869,66.9869,44891.0
2016-08-05 11:10:00,74.16,74.38,74.14,74.22,37680.0,66.9869,67.1856,66.9688,67.0411,37680.0
2016-08-05 11:20:00,74.21,74.27,74.03,74.21,40757.0,67.0321,67.0863,66.8695,67.0321,40757.0
2016-08-05 11:30:00,74.22,74.25,74.12,74.14,29111.0,67.0411,67.0682,66.9508,66.9688,29111.0
2016-08-05 11:40:00,74.13,74.28,74.12,74.14,31294.0,66.9598,67.0953,66.9508,66.9688,31294.0
2016-08-05 11:50:00,74.15,74.22,74.0,74.03,31727.0,66.9779,67.0411,66.8424,66.8695,31727.0
2016-08-05 12:00:00,74.05,74.13,74.0,74.1,38189.0,66.8875,66.9598,66.8424,66.9327,38189.0
2016-08-05 12:10:00,74.09,74.1,73.94,73.94,21966.0,66.9237,66.9327,66.7882,66.7882,21966.0
2016-08-05 12:20:00,73.95,73.95,73.81,73.82,30976.0,66.7972,66.7972,66.6707,66.6798,30976.0
2016-08-05 12:30:00,73.82,73.86,73.74,73.78,41350.0,66.6798,66.7159,66.6075,66.6436,41350.0
2016-08-05 12:40:00,73.79,74.18,73.78,74.13,187095.0,66.6527,67.005,66.6436,66.9598,187095.0
2016-08-05 12:50:00,74.11,74.13,73.84,73.85,41359.0,66.9417,66.9598,66.6978,66.7069,41359.0
2016-08-05 13:00:00,73.86,73.91,73.82,73.89,26590.0,66.7159,66.7611,66.6798,66.743,26590.0
2016-08-05 13:10:00,73.88,73.98,73.86,73.98,21666.0,66.734,66.8243,66.7159,66.8243,21666.0
2016-08-05 13:20:00,73.97,73.98,73.86,73.92,27715.0,66.8153,66.8243,66.7159,66.7701,27715.0
2016-08-05 13:30:00,73.92,73.99,73.91,73.99,46407.0,66.7701,66.8333,66.7611,66.8333,46407.0
2016-08-05 13:40:00,73.99,74.1,73.99,74.0,62078.0,66.8333,66.9327,66.8333,66.8424,62078.0
2016-08-05 13:50:00,74.0,74.26,73.99,74.25,42989.0,66.8424,67.0772,66.8333,67.0682,42989.0
2016-08-05 14:00:00,74.26,74.3,74.19,74.25,39505.0,67.0772,67.1134,67.014,67.0682,39505.0
2016-08-05 14:10:00,74.26,74.37,74.26,74.34,45881.0,67.0772,67.1766,67.0772,67.1495,45881.0
2016-08-05 14:20:00,74.34,74.43,74.29,74.33,55239.0,67.1495,67.2308,67.1043,67.1405,55239.0
2016-08-05 14:30:00,74.32,74.39,74.3,74.31,52813.0,67.1314,67.1946,67.1134,67.1224,52813.0
2016-08-05 14:40:00,74.31,74.43,74.26,74.4,41565.0,67.1224,67.2308,67.0772,67.2037,41565.0
2016-08-05 14:50:00,74.41,74.44,74.28,74.38,56099.0,67.2127,67.2398,67.0953,67.1856,56099.0
2016-08-05 15:00:00,74.38,74.4,74.29,74.33,47409.0,67.1856,67.2037,67.1043,67.1405,47409.0
2016-08-05 15:10:00,74.33,74.43,74.29,74.42,54806.0,67.1405,67.2308,67.1043,67.2217,54806.0
2016-08-05 15:20:00,74.4,74.45,74.33,74.37,60719.0,67.2037,67.2488,67.1405,67.1766,60719.0
2016-08-05 15:30:00,74.37,74.38,74.3,74.36,94313.0,67.1766,67.1856,67.1134,67.1675,94313.0
2016-08-05 15:40:00,74.37,74.5,74.35,74.45,125875.0,67.1766,67.294,67.1585,67.2488,125875.0
2016-08-05 15:50:00,74.45,74.48,74.41,74.47,178966.0,67.2488,67.2759,67.2127,67.2669,178966.0
2016-08-08 09:30:00,74.5,75.3,74.5,75.02,86515.0,67.294,68.0166,67.294,67.7637,86515.0
2016-08-08 09:40:00,75.07,75.22,74.99,75.12,51673.0,67.8089,67.9444,67.7366,67.854,51673.0
2016-08-08 09:50:00,75.09,75.1,74.71,74.71,55060.0,67.8269,67.836,67.4837,67.4837,55060.0
2016-08-08 10:00:00,74.74,74.74,74.17,74.23,55691.0,67.5108,67.5108,66.9959,67.0501,55691.0
2016-08-08 10:10:00,74.2,74.28,74.02,74.02,37853.0,67.023,67.0953,66.8604,66.8604,37853.0
2016-08-08 10:20:00,74.01,74.02,73.73,73.83,33664.0,66.8514,66.8604,66.5985,66.6888,33664.0
2016-08-08 10:30:00,73.85,74.27,73.85,74.27,60123.0,66.7069,67.0863,66.7069,67.0863,60123.0
2016-08-08 10:40:00,74.28,74.43,74.21,74.28,36337.0,67.0953,67.2308,67.0321,67.0953,36337.0
2016-08-08 10:50:00,74.28,74.39,74.23,74.35,18082.0,67.0953,67.1946,67.0501,67.1585,18082.0
2016-08-08 11:00:00,74.35,74.57,74.35,74.54,39697.0,67.1585,67.3572,67.1585,67.3301,39697.0
2016-08-08 11:10:00,74.54,74.54,74.15,74.16,13614.0,67.3301,67.3301,66.9779,66.9869,13614.0
2016-08-08 11:20:00,74.16,74.23,74.05,74.22,17602.0,66.9869,67.0501,66.8875,67.0411,17602.0
2016-08-08 11:30:00,74.25,74.31,74.11,74.19,28459.0,67.0682,67.1224,66.9417,67.014,28459.0
2016-08-08 11:40:00,74.19,74.19,73.98,73.99,27637.0,67.014,67.014,66.8243,66.8333,27637.0
2016-08-08 11:50:00,74.0,74.08,73.89,73.91,28304.0,66.8424,66.9146,66.743,66.7611,28304.0
2016-08-08 12:00:00,73.92,74.08,73.92,74.03,10721.0,66.7701,66.9146,66.7701,66.8695,10721.0
2016-08-08 12:10:00,74.04,74.1,74.03,74.04,40212.0,66.8785,66.9327,66.8695,66.8785,40212.0
2016-08-08 12:20:00,74.06,74.17,74.05,74.1,12456.0,66.8966,66.9959,66.8875,66.9327,12456.0
2016-08-08 12:30:00,74.09,74.19,74.08,74.08,12667.0,66.9237,67.014,66.9146,66.9146,12667.0
2016-08-08 12:40:00,74.08,74.09,73.94,73.97,10700.0,66.9146,66.9237,66.7882,66.8153,10700.0
2016-08-08 12:50:00,73.97,74.0,73.91,73.96,12575.0,66.8153,66.8424,66.7611,66.8062,12575.0
2016-08-08 13:00:00,73.97,74.1,73.94,74.08,15663.0,66.8153,66.9327,66.7882,66.9146,15663.0
2016-08-08 13:10:00,74.07,74.13,74.0,74.06,14767.0,66.9056,66.9598,66.8424,66.8966,14767.0
2016-08-08 13:20:00,74.07,74.25,74.02,74.24,12772.0,66.9056,67.0682,66.8604,67.0592,12772.0
2016-08-08 13:30:00,74.25,74.27,74.2,74.24,19793.0,67.0682,67.0863,67.023,67.0592,19793.0
2016-08-08 13:40:00,74.23,74.26,74.1,74.12,11987.0,67.0501,67.0772,66.9327,66.9508,11987.0
2016-08-08 13:50:00,74.12,74.13,74.07,74.08,13605.0,66.9508,66.9598,66.9056,66.9146,13605.0
2016-08-08 14:00:00,74.08,74.2,74.07,74.2,14228.0,66.9146,67.023,66.9056,67.023,14228.0
2016-08-08 14:10:00,74.2,74.2,74.07,74.13,21991.0,67.023,67.023,66.9056,66.9598,21991.0
2016-08-08 14:20:00,74.13,74.13,73.99,74.02,17099.0,66.9598,66.9598,66.8333,66.8604,17099.0
2016-08-08 14:30:00,74.01,74.12,74.0,74.11,18816.0,66.8514,66.9508,66.8424,66.9417,18816.0
2016-08-08 14:40:00,74.11,74.17,74.09,74.16,17023.0,66.9417,66.9959,66.9237,66.9869,17023.0
2016-08-08 14:50:00,74.16,74.18,74.02,74.02,21360.0,66.9869,67.005,66.8604,66.8604,21360.0
2016-08-08 15:00:00,74.02,74.05,73.95,73.99,26012.0,66.8604,66.8875,66.7972,66.8333,26012.0
2016-08-08 15:10:00,73.98,73.99,73.86,73.89,29117.0,66.8243,66.8333,66.7159,66.743,29117.0
2016-08-08 15:20:00,73.89,73.92,73.84,73.85,24944.0,66.743,66.7701,66.6978,66.7069,24944.0
2016-08-08 15:30:00,73.85,73.97,73.83,73.95,44177.0,66.7069,66.8153,66.6888,66.7972,44177.0
2016-08-08 15:40:00,73.94,73.96,73.86,73.96,50998.0,66.7882,66.8062,66.7159,66.8062,50998.0
2016-08-08 15:50:00,73.96,74.0,73.93,73.98,102022.0,66.8062,66.8424,66.7791,66.8243,102022.0
2016-08-09 09:30:00,72.28,73.27,71.91,72.29,447425.0,65.2887,66.183,64.9545,65.2978,447425.0
2016-08-09 09:40:00,72.24,72.5,71.82,72.0,172358.0,65.2526,65.4875,64.8732,65.0358,172358.0
2016-08-09 09:50:00,72.01,72.05,71.74,71.92,220070.0,65.0449,65.081,64.801,64.9636,220070.0
2016-08-09 10:00:00,71.94,71.95,71.55,71.62,215208.0,64.9816,64.9907,64.6293,64.6926,215208.0
2016-08-09 10:10:00,71.63,72.06,71.38,71.98,514389.0,64.7016,65.09,64.4758,65.0178,514389.0
2016-08-09 10:20:00,71.99,72.11,71.27,71.58,169706.0,65.0268,65.1352,64.3764,64.6564,169706.0
2016-08-09 10:30:00,71.57,71.78,71.42,71.43,101662.0,64.6474,64.8371,64.5119,64.521,101662.0
2016-08-09 10:40:00,71.42,71.56,71.09,71.35,140050.0,64.5119,64.6384,64.2138,64.4487,140050.0
2016-08-09 10:50:00,71.34,71.34,70.76,70.8,219939.0,64.4397,64.4397,63.9158,63.9519,219939.0
2016-08-09 11:00:00,70.82,70.85,70.21,70.29,323726.0,63.97,63.9971,63.419,63.4912,323726.0
2016-08-09 11:10:00,70.27,70.43,70.12,70.32,467545.0,63.4732,63.6177,63.3377,63.5183,467545.0
2016-08-09 11:20:00,70.33,70.33,70.18,70.23,195848.0,63.5273,63.5273,63.3919,63.437,195848.0
2016-08-09 11:30:00,70.23,70.29,70.1,70.2,223103.0,63.437,63.4912,63.3196,63.4099,223103.0
2016-08-09 11:40:00,70.19,70.28,69.67,69.95,289651.0,63.4009,63.4822,62.9312,63.1841,289651.0
2016-08-09 11:50:00,69.94,70.27,69.81,70.08,211659.0,63.1751,63.4732,63.0576,63.3015,211659.0
2016-08-09 12:00:00,70.08,70.16,70.0,70.01,187151.0,63.3015,63.3738,63.2293,63.2383,187151.0
2016-08-09 12:10:00,70.03,70.13,69.85,70.01,157990.0,63.2564,63.3467,63.0938,63.2383,157990.0
2016-08-09 12:20:00,70.02,70.11,69.9,69.98,81323.0,63.2473,63.3286,63.1389,63.2112,81323.0
2016-08-09 12:30:00,69.99,70.05,69.88,70.01,99052.0,63.2202,63.2744,63.1209,63.2383,99052.0
2016-08-09 12:40:00,70.01,70.02,69.91,69.98,89874.0,63.2383,63.2473,63.148,63.2112,89874.0
2016-08-09 12:50:00,69.98,69.98,69.84,69.9,63800.0,63.2112,63.2112,63.0847,63.1389,63800.0
2016-08-09 13:00:00,69.9,69.91,69.34,69.6,240355.0,63.1389,63.148,62.6331,62.868,240355.0
2016-08-09 13:10:00,69.59,69.77,69.49,69.69,59237.0,62.8589,63.0215,62.7686,62.9493,59237.0
2016-08-09 13:20:00,69.71,69.79,69.56,69.58,70005.0,62.9673,63.0396,62.8318,62.8499,70005.0
2016-08-09 13:30:00,69.58,69.7,69.52,69.58,51342.0,62.8499,62.9583,62.7957,62.8499,51342.0
2016-08-09 13:40:00,69.57,69.59,69.39,69.45,56313.0,62.8409,62.8589,62.6783,62.7325,56313.0
2016-08-09 13:50:00,69.44,69.48,69.39,69.4,70266.0,62.7234,62.7596,62.6783,62.6873,70266.0
2016-08-09 14:00:00,69.41,69.53,69.33,69.36,96444.0,62.6963,62.8047,62.6241,62.6512,96444.0
2016-08-09 14:10:00,69.34,69.37,69.08,69.09,116978.0,62.6331,62.6602,62.3983,62.4073,116978.0
2016-08-09 14:20:00,69.09,69.4,69.08,69.14,143518.0,62.4073,62.6873,62.3983,62.4525,143518.0
2016-08-09 14:30:00,69.15,69.22,69.02,69.04,82009.0,62.4615,62.5247,62.3441,62.3621,82009.0
2016-08-09 14:40:00,69.04,69.14,68.97,69.06,98485.0,62.3621,62.4525,62.2989,62.3802,98485.0
2016-08-09 14:50:00,69.07,69.12,68.96,69.05,161186.0,62.3892,62.4344,62.2899,62.3712,161186.0
2016-08-09 15:00:00,69.05,69.36,69.03,69.33,101119.0,62.3712,62.6512,62.3531,62.6241,101119.0
2016-08-09 15:10:00,69.32,69.38,69.22,69.28,84093.0,62.615,62.6692,62.5247,62.5789,84093.0
2016-08-09 15:20:00,69.28,69.57,69.25,69.56,145963.0,62.5789,62.8409,62.5518,62.8318,145963.0
2016-08-09 15:30:00,69.56,69.56,69.24,69.37,149366.0,62.8318,62.8318,62.5428,62.6602,149366.0
2016-08-09 15:40:00,69.38,69.38,69.1,69.15,209390.0,62.6692,62.6692,62.4163,62.4615,209390.0
2016-08-09 15:50:00,69.16,69.17,68.89,68.99,505185.0,62.4705,62.4796,62.2266,62.317,505185.0
2016-08-10 09:30:00,69.24,69.87,68.95,69.87,126358.0,62.5428,63.1118,62.2808,63.1118,126358.0
2016-08-10 09:40:00,69.88,69.93,69.53,69.92,72186.0,63.1209,63.166,62.8047,63.157,72186.0
2016-08-10 09:50:00,69.94,70.16,69.78,69.95,99227.0,63.1751,63.3738,63.0305,63.1841,99227.0
2016-08-10 10:00:00,69.9,70.42,69.9,70.39,77448.0,63.1389,63.6086,63.1389,63.5815,77448.0
2016-08-10 10:10:00,70.39,70.59,70.23,70.4,62606.0,63.5815,63.7622,63.437,63.5906,62606.0
2016-08-10 10:20:00,70.4,70.58,70.39,70.42,55006.0,63.5906,63.7532,63.5815,63.6086,55006.0
2016-08-10 10:30:00,70.42,70.45,70.15,70.2,80368.0,63.6086,63.6357,63.3648,63.4099,80368.0
2016-08-10 10:40:00,70.2,70.38,70.16,70.36,46665.0,63.4099,63.5725,63.3738,63.5544,46665.0
2016-08-10 10:50:00,70.35,70.45,70.31,70.45,40955.0,63.5454,63.6357,63.5093,63.6357,40955.0
2016-08-10 11:00:00,70.45,70.49,70.38,70.43,89605.0,63.6357,63.6719,63.5725,63.6177,89605.0
2016-08-10 11:10:00,70.44,70.45,70.24,70.31,52213.0,63.6267,63.6357,63.4461,63.5093,52213.0
2016-08-10 11:20:00,70.3,70.41,70.16,70.39,43891.0,63.5003,63.5996,63.3738,63.5815,43891.0
2016-08-10 11:30:00,70.38,70.43,70.29,70.32,160950.0,63.5725,63.6177,63.4912,63.5183,160950.0
2016-08-10 11:40:00,70.33,70.41,70.26,70.28,37072.0,63.5273,63.5996,63.4641,63.4822,37072.0
2016-08-10 11:50:00,70.28,70.32,70.17,70.2,23188.0,63.4822,63.5183,63.3828,63.4099,23188.0
2016-08-10 12:00:00,70.19,70.35,70.13,70.34,53277.0,63.4009,63.5454,63.3467,63.5364,53277.0
2016-08-10 12:10:00,70.34,70.41,70.29,70.31,37988.0,63.5364,63.5996,63.4912,63.5093,37988.0
2016-08-10 12:20:00,70.32,70.4,70.29,70.31,21831.0,63.5183,63.5906,63.4912,63.5093,21831.0
2016-08-10 12:30:00,70.3,70.47,70.27,70.42,49243.0,63.5003,63.6538,63.4732,63.6086,49243.0
2016-08-10 12:40:00,70.42,70.45,70.3,70.3,46310.0,63.6086,63.6357,63.5003,63.5003,46310.0
2016-08-10 12:50:00,70.32,70.32,70.18,70.28,28891.0,63.5183,63.5183,63.3919,63.4822,28891.0
2016-08-10 13:00:00,70.28,70.28,70.17,70.2,44472.0,63.4822,63.4822,63.3828,63.4099,44472.0
2016-08-10 13:10:00,70.21,70.22,70.01,70.09,41501.0,63.419,63.428,63.2383,63.3106,41501.0
2016-08-10 13:20:00,70.08,70.08,69.94,70.0,86858.0,63.3015,63.3015,63.1751,63.2293,86858.0
2016-08-10 13:30:00,69.99,70.0,69.86,69.9,54525.0,63.2202,63.2293,63.1028,63.1389,54525.0
2016-08-10 13:40:00,69.89,69.93,69.83,69.84,22625.0,63.1299,63.166,63.0757,63.0847,22625.0
2016-08-10 13:50:00,69.84,69.87,69.78,69.81,22486.0,63.0847,63.1118,63.0305,63.0576,22486.0
2016-08-10 14:00:00,69.8,69.8,69.71,69.78,43364.0,63.0486,63.0486,62.9673,63.0305,43364.0
2016-08-10 14:10:00,69.79,69.84,69.73,69.74,32755.0,63.0396,63.0847,62.9854,62.9944,32755.0
2016-08-10 14:20:00,69.74,69.81,69.68,69.73,31357.0,62.9944,63.0576,62.9402,62.9854,31357.0
2016-08-10 14:30:00,69.74,69.78,69.71,69.76,41848.0,62.9944,63.0305,62.9673,63.0125,41848.0
2016-08-10 14:40:00,69.77,69.88,69.76,69.86,41704.0,63.0215,63.1209,63.0125,63.1028,41704.0
2016-08-10 14:50:00,69.86,70.02,69.85,69.97,95880.0,63.1028,63.2473,63.0938,63.2022,95880.0
2016-08-10 15:00:00,69.96,69.97,69.82,69.96,27030.0,63.1931,63.2022,63.0667,63.1931,27030.0
2016-08-10 15:10:00,69.96,69.97,69.88,69.91,43613.0,63.1931,63.2022,63.1209,63.148,43613.0
2016-08-10 15:20:00,69.91,70.01,69.9,69.91,60569.0,63.148,63.2383,63.1389,63.148,60569.0
2016-08-10 15:30:00,69.91,69.97,69.9,69.93,104585.0,63.148,63.2022,63.1389,63.166,104585.0
2016-08-10 15:40:00,69.92,69.92,69.81,69.87,101929.0,63.157,63.157,63.0576,63.1118,101929.0
2016-08-10 15:50:00,69.86,69.9,69.82,69.87,224347.0,63.1028,63.1389,63.0667,63.1118,224347.0
2016-08-11 09:30:00,70.2,70.75,70.2,70.48,45684.0,63.4099,63.9067,63.4099,63.6628,45684.0
2016-08-11 09:40:00,70.39,70.63,70.28,70.31,92965.0,63.5815,63.7983,63.4822,63.5093,92965.0
2016-08-11 09:50:00,70.33,70.43,70.21,70.28,33657.0,63.5273,63.6177,63.419,63.4822,33657.0
2016-08-11 10:00:00,70.25,70.36,70.11,70.26,36061.0,63.4551,63.5544,63.3286,63.4641,36061.0
2016-08-11 10:10:00,70.26,70.49,70.26,70.38,29421.0,63.4641,63.6719,63.4641,63.5725,29421.0
2016-08-11 10:20:00,70.38,70.46,70.31,70.41,23962.0,63.5725,63.6448,63.5093,63.5996,23962.0
2016-08-11 10:30:00,70.42,70.69,70.42,70.51,60687.0,63.6086,63.8525,63.6086,63.6899,60687.0
2016-08-11 10:40:00,70.52,70.76,70.49,70.69,151109.0,63.699,63.9158,63.6719,63.8525,151109.0
2016-08-11 10:50:00,70.71,70.75,70.51,70.72,135678.0,63.8706,63.9067,63.6899,63.8796,135678.0
2016-08-11 11:00:00,70.74,71.11,70.74,71.07,188090.0,63.8977,64.2319,63.8977,64.1958,188090.0
2016-08-11 11:10:00,71.04,71.28,71.04,71.27,76237.0,64.1687,64.3855,64.1687,64.3764,76237.0
2016-08-11 11:20:00,71.24,71.42,71.2,71.42,39384.0,64.3493,64.5119,64.3132,64.5119,39384.0
2016-08-11 11:30:00,71.42,71.58,71.39,71.44,49928.0,64.5119,64.6564,64.4848,64.53,49928.0
2016-08-11 11:40:00,71.44,71.52,71.28,71.34,37324.0,64.53,64.6022,64.3855,64.4397,37324.0
2016-08-11 11:50:00,71.34,71.42,71.23,71.27,61646.0,64.4397,64.5119,64.3403,64.3764,61646.0
2016-08-11 12:00:00,71.27,71.29,71.03,71.09,36284.0,64.3764,64.3945,64.1596,64.2138,36284.0
2016-08-11 12:10:00,71.07,71.08,70.97,71.02,52682.0,64.1958,64.2048,64.1054,64.1506,52682.0
2016-08-11 12:20:00,71.02,71.02,70.86,70.89,30534.0,64.1506,64.1506,64.0061,64.0332,30534.0
2016-08-11 12:30:00,70.89,70.97,70.87,70.91,35399.0,64.0332,64.1054,64.0151,64.0512,35399.0
2016-08-11 12:40:00,70.91,70.95,70.89,70.94,17816.0,64.0512,64.0874,64.0332,64.0783,17816.0
2016-08-11 12:50:00,70.94,71.0,70.91,71.0,17561.0,64.0783,64.1325,64.0512,64.1325,17561.0
2016-08-11 13:00:00,71.0,71.19,71.0,71.16,29141.0,64.1325,64.3042,64.1325,64.2771,29141.0
2016-08-11 13:10:00,71.16,71.23,71.14,71.2,15769.0,64.2771,64.3403,64.259,64.3132,15769.0
2016-08-11 13:20:00,71.19,71.22,71.05,71.21,21446.0,64.3042,64.3313,64.1777,64.3222,21446.0
2016-08-11 13:30:00,71.21,71.27,71.08,71.1,22554.0,64.3222,64.3764,64.2048,64.2229,22554.0
2016-08-11 13:40:00,71.1,71.15,71.0,71.11,18381.0,64.2229,64.268,64.1325,64.2319,18381.0
2016-08-11 13:50:00,71.13,71.22,71.11,71.2,22426.0,64.25,64.3313,64.2319,64.3132,22426.0
2016-08-11 14:00:00,71.21,71.33,71.21,71.28,22279.0,64.3222,64.4306,64.3222,64.3855,22279.0
2016-08-11 14:10:00,71.28,71.31,71.12,71.22,26939.0,64.3855,64.4126,64.2409,64.3313,26939.0
2016-08-11 14:20:00,71.22,71.32,71.19,71.2,22452.0,64.3313,64.4216,64.3042,64.3132,22452.0
2016-08-11 14:30:00,71.2,71.2,71.08,71.08,85228.0,64.3132,64.3132,64.2048,64.2048,85228.0
2016-08-11 14:40:00,71.07,71.14,71.01,71.11,25291.0,64.1958,64.259,64.1416,64.2319,25291.0
2016-08-11 14:50:00,71.12,71.15,70.96,71.07,40136.0,64.2409,64.268,64.0964,64.1958,40136.0
2016-08-11 15:00:00,71.09,71.18,71.08,71.11,31786.0,64.2138,64.2951,64.2048,64.2319,31786.0
2016-08-11 15:10:00,71.1,71.13,71.05,71.08,22641.0,64.2229,64.25,64.1777,64.2048,22641.0
2016-08-11 15:20:00,71.06,71.08,70.98,71.02,28626.0,64.1867,64.2048,64.1145,64.1506,28626.0
2016-08-11 15:30:00,71.02,71.11,71.01,71.1,55434.0,64.1506,64.2319,64.1416,64.2229,55434.0
2016-08-11 15:40:00,71.1,71.23,71.1,71.18,46077.0,64.2229,64.3403,64.2229,64.2951,46077.0
2016-08-11 15:50:00,71.17,71.2,71.02,71.05,156456.0,64.2861,64.3132,64.1506,64.1777,156456.0
2016-08-12 09:30:00,71.0,71.41,70.9,71.34,277113.0,64.1325,64.5029,64.0422,64.4397,277113.0
2016-08-12 09:40:00,71.35,71.4,71.04,71.09,89098.0,64.4487,64.4939,64.1687,64.2138,89098.0
2016-08-12 09:50:00,71.09,71.66,70.98,71.65,32144.0,64.2138,64.7287,64.1145,64.7197,32144.0
2016-08-12 10:00:00,71.63,71.78,71.55,71.6,58110.0,64.7016,64.8371,64.6293,64.6745,58110.0
2016-08-12 10:10:00,71.58,71.62,71.32,71.34,25674.0,64.6564,64.6926,64.4216,64.4397,25674.0
2016-08-12 10:20:00,71.33,71.35,71.08,71.08,13102.0,64.4306,64.4487,64.2048,64.2048,13102.0
2016-08-12 10:30:00,71.05,71.26,71.04,71.17,22309.0,64.1777,64.3674,64.1687,64.2861,22309.0
2016-08-12 10:40:00,71.15,71.55,71.15,71.55,16243.0,64.268,64.6293,64.268,64.6293,16243.0
2016-08-12 10:50:00,71.54,71.58,71.44,71.44,23287.0,64.6203,64.6564,64.53,64.53,23287.0
2016-08-12 11:00:00,71.46,71.49,71.17,71.2,19178.0,64.5481,64.5751,64.2861,64.3132,19178.0
2016-08-12 11:10:00,71.19,71.2,71.1,71.11,11946.0,64.3042,64.3132,64.2229,64.2319,11946.0
2016-08-12 11:20:00,71.09,71.13,71.04,71.05,12837.0,64.2138,64.25,64.1687,64.1777,12837.0
2016-08-12 11:30:00,71.06,71.07,70.91,70.91,15042.0,64.1867,64.1958,64.0512,64.0512,15042.0
2016-08-12 11:40:00,70.92,71.01,70.83,71.0,9046.0,64.0603,64.1416,63.979,64.1325,9046.0
2016-08-12 11:50:00,71.0,71.0,70.82,70.96,8677.0,64.1325,64.1325,63.97,64.0964,8677.0
2016-08-12 12:00:00,70.97,71.11,70.95,71.11,10852.0,64.1054,64.2319,64.0874,64.2319,10852.0
2016-08-12 12:10:00,71.11,71.14,71.07,71.09,7800.0,64.2319,64.259,64.1958,64.2138,7800.0
2016-08-12 12:20:00,71.08,71.11,70.96,70.99,13802.0,64.2048,64.2319,64.0964,64.1235,13802.0
2016-08-12 12:30:00,70.99,71.05,70.94,70.94,8244.0,64.1235,64.1777,64.0783,64.0783,8244.0
2016-08-12 12:40:00,70.97,71.07,70.96,71.04,9548.0,64.1054,64.1958,64.0964,64.1687,9548.0
2016-08-12 12:50:00,71.04,71.05,70.93,70.94,13863.0,64.1687,64.1777,64.0693,64.0783,13863.0
2016-08-12 13:00:00,70.93,70.97,70.77,70.84,25387.0,64.0693,64.1054,63.9248,63.988,25387.0
2016-08-12 13:10:00,70.84,70.85,70.73,70.74,29287.0,63.988,63.9971,63.8887,63.8977,29287.0
2016-08-12 13:20:00,70.73,70.76,70.65,70.68,19312.0,63.8887,63.9158,63.8164,63.8435,19312.0
2016-08-12 13:30:00,70.7,70.72,70.65,70.66,19315.0,63.8616,63.8796,63.8164,63.8254,19315.0
2016-08-12 13:40:00,70.66,70.69,70.59,70.59,19312.0,63.8254,63.8525,63.7622,63.7622,19312.0
2016-08-12 13:50:00,70.59,70.61,70.5,70.53,27779.0,63.7622,63.7803,63.6809,63.708,27779.0
2016-08-12 14:00:00,70.54,70.7,70.5,70.68,12661.0,63.717,63.8616,63.6809,63.8435,12661.0
2016-08-12 14:10:00,70.68,70.75,70.67,70.67,11465.0,63.8435,63.9067,63.8345,63.8345,11465.0
2016-08-12 14:20:00,70.66,70.7,70.63,70.67,9411.0,63.8254,63.8616,63.7983,63.8345,9411.0
2016-08-12 14:30:00,70.67,70.73,70.65,70.69,9066.0,63.8345,63.8887,63.8164,63.8525,9066.0
2016-08-12 14:40:00,70.7,70.74,70.61,70.73,12966.0,63.8616,63.8977,63.7803,63.8887,12966.0
2016-08-12 14:50:00,70.73,70.73,70.62,70.64,11480.0,63.8887,63.8887,63.7893,63.8074,11480.0
2016-08-12 15:00:00,70.64,70.67,70.62,70.63,16617.0,63.8074,63.8345,63.7893,63.7983,16617.0
2016-08-12 15:10:00,70.64,70.66,70.6,70.64,20723.0,63.8074,63.8254,63.7712,63.8074,20723.0
2016-08-12 15:20:00,70.65,70.71,70.61,70.71,23178.0,63.8164,63.8706,63.7803,63.8706,23178.0
2016-08-12 15:30:00,70.72,70.78,70.7,70.74,30640.0,63.8796,63.9338,63.8616,63.8977,30640.0
2016-08-12 15:40:00,70.74,70.84,70.74,70.8,47489.0,63.8977,63.988,63.8977,63.9519,47489.0
2016-08-12 15:50:00,70.79,70.81,70.76,70.79,84432.0,63.9429,63.9609,63.9158,63.9429,84432.0
2016-08-15 09:30:00,70.88,71.39,70.86,71.39,46106.0,64.0242,64.4848,64.0061,64.4848,46106.0
2016-08-15 09:40:00,71.39,71.43,71.13,71.2,36726.0,64.4848,64.521,64.25,64.3132,36726.0
2016-08-15 09:50:00,71.18,71.33,71.1,71.28,40247.0,64.2951,64.4306,64.2229,64.3855,40247.0
2016-08-15 10:00:00,71.3,71.54,71.29,71.5,38663.0,64.4035,64.6203,64.3945,64.5842,38663.0
2016-08-15 10:10:00,71.53,71.64,71.41,71.64,39731.0,64.6113,64.7106,64.5029,64.7106,39731.0
2016-08-15 10:20:00,71.65,71.68,71.38,71.41,21337.0,64.7197,64.7468,64.4758,64.5029,21337.0
2016-08-15 10:30:00,71.42,71.53,71.4,71.4,12100.0,64.5119,64.6113,64.4939,64.4939,12100.0
2016-08-15 10:40:00,71.4,71.48,71.38,71.4,13864.0,64.4939,64.5661,64.4758,64.4939,13864.0
2016-08-15 10:50:00,71.41,71.42,71.33,71.4,14033.0,64.5029,64.5119,64.4306,64.4939,14033.0
2016-08-15 11:00:00,71.41,71.59,71.41,71.55,16660.0,64.5029,64.6655,64.5029,64.6293,16660.0
2016-08-15 11:10:00,71.56,71.56,71.44,71.49,10979.0,64.6384,64.6384,64.53,64.5751,10979.0
2016-08-15 11:20:00,71.48,71.48,71.38,71.39,9417.0,64.5661,64.5661,64.4758,64.4848,9417.0
2016-08-15 11:30:00,71.4,71.46,71.36,71.44,9842.0,64.4939,64.5481,64.4577,64.53,9842.0
2016-08-15 11:40:00,71.43,71.46,71.39,71.45,55358.0,64.521,64.5481,64.4848,64.539,55358.0
2016-08-15 11:50:00,71.45,71.46,71.41,71.41,17352.0,64.539,64.5481,64.5029,64.5029,17352.0
2016-08-15 12:00:00,71.41,71.48,71.39,71.48,24191.0,64.5029,64.5661,64.4848,64.5661,24191.0
2016-08-15 12:10:00,71.47,71.47,71.35,71.38,18053.0,64.5571,64.5571,64.4487,64.4758,18053.0
2016-08-15 12:20:00,71.38,71.43,71.38,71.38,25924.0,64.4758,64.521,64.4758,64.4758,25924.0
2016-08-15 12:30:00,71.39,71.48,71.32,71.47,66159.0,64.4848,64.5661,64.4216,64.5571,66159.0
2016-08-15 12:40:00,71.47,71.49,71.38,71.42,67817.0,64.5571,64.5751,64.4758,64.5119,67817.0
2016-08-15 12:50:00,71.42,71.49,71.38,71.41,50701.0,64.5119,64.5751,64.4758,64.5029,50701.0
2016-08-15 13:00:00,71.42,71.61,71.42,71.48,47762.0,64.5119,64.6835,64.5119,64.5661,47762.0
2016-08-15 13:10:00,71.47,71.58,71.45,71.51,13575.0,64.5571,64.6564,64.539,64.5932,13575.0
2016-08-15 13:20:00,71.5,71.5,71.39,71.45,22552.0,64.5842,64.5842,64.4848,64.539,22552.0
2016-08-15 13:30:00,71.45,71.53,71.39,71.49,58026.0,64.539,64.6113,64.4848,64.5751,58026.0
2016-08-15 13:40:00,71.5,71.63,71.49,71.63,20137.0,64.5842,64.7016,64.5751,64.7016,20137.0
2016-08-15 13:50:00,71.63,71.64,71.55,71.55,10781.0,64.7016,64.7106,64.6293,64.6293,10781.0
2016-08-15 14:00:00,71.54,71.56,71.47,71.49,17890.0,64.6203,64.6384,64.5571,64.5751,17890.0
2016-08-15 14:10:00,71.48,71.48,71.37,71.39,18220.0,64.5661,64.5661,64.4668,64.4848,18220.0
2016-08-15 14:20:00,71.39,71.41,71.32,71.37,14308.0,64.4848,64.5029,64.4216,64.4668,14308.0
2016-08-15 14:30:00,71.38,71.43,71.34,71.4,74243.0,64.4758,64.521,64.4397,64.4939,74243.0
2016-08-15 14:40:00,71.38,71.4,71.38,71.38,13971.0,64.4758,64.4939,64.4758,64.4758,13971.0
2016-08-15 14:50:00,71.38,71.41,71.35,71.4,17966.0,64.4758,64.5029,64.4487,64.4939,17966.0
2016-08-15 15:00:00,71.4,71.46,71.4,71.46,16708.0,64.4939,64.5481,64.4939,64.5481,16708.0
2016-08-15 15:10:00,71.45,71.48,71.4,71.42,24077.0,64.539,64.5661,64.4939,64.5119,24077.0
2016-08-15 15:20:00,71.41,71.42,71.35,71.35,45739.0,64.5029,64.5119,64.4487,64.4487,45739.0
2016-08-15 15:30:00,71.35,71.45,71.35,71.44,39355.0,64.4487,64.539,64.4487,64.53,39355.0
2016-08-15 15:40:00,71.45,71.5,71.43,71.45,45275.0,64.539,64.5842,64.521,64.539,45275.0
2016-08-15 15:50:00,71.45,71.51,71.39,71.51,132091.0,64.539,64.5932,64.4848,64.5932,132091.0
2016-08-16 09:30:00,71.3,71.49,71.02,71.37,22588.0,64.4035,64.5751,64.1506,64.4668,22588.0
2016-08-16 09:40:00,71.35,71.65,71.25,71.6,720621.0,64.4487,64.7197,64.3584,64.6745,720621.0
2016-08-16 09:50:00,71.58,72.11,71.58,71.84,64573.0,64.6564,65.1352,64.6564,64.8913,64573.0
2016-08-16 10:00:00,71.86,72.15,71.86,71.96,44686.0,64.9094,65.1713,64.9094,64.9997,44686.0
2016-08-16 10:10:00,71.98,72.06,71.86,71.95,65928.0,65.0178,65.09,64.9094,64.9907,65928.0
2016-08-16 10:20:00,71.94,72.12,71.89,71.99,43465.0,64.9816,65.1442,64.9365,65.0268,43465.0
2016-08-16 10:30:00,72.02,72.02,71.83,71.9,19593.0,65.0539,65.0539,64.8823,64.9455,19593.0
2016-08-16 10:40:00,71.9,71.91,71.63,71.63,9740.0,64.9455,64.9545,64.7016,64.7016,9740.0
2016-08-16 10:50:00,71.62,71.63,71.33,71.36,10410.0,64.6926,64.7016,64.4306,64.4577,10410.0
2016-08-16 11:00:00,71.35,71.39,71.26,71.28,17600.0,64.4487,64.4848,64.3674,64.3855,17600.0
2016-08-16 11:10:00,71.28,71.43,71.27,71.4,13773.0,64.3855,64.521,64.3764,64.4939,13773.0
2016-08-16 11:20:00,71.41,71.44,71.23,71.29,14621.0,64.5029,64.53,64.3403,64.3945,14621.0
2016-08-16 11:30:00,71.3,71.44,71.3,71.42,6125.0,64.4035,64.53,64.4035,64.5119,6125.0
2016-08-16 11:40:00,71.41,71.48,71.31,71.39,9365.0,64.5029,64.5661,64.4126,64.4848,9365.0
2016-08-16 11:50:00,71.38,71.46,71.32,71.4,7050.0,64.4758,64.5481,64.4216,64.4939,7050.0
2016-08-16 12:00:00,71.38,71.48,71.37,71.39,11200.0,64.4758,64.5661,64.4668,64.4848,11200.0
2016-08-16 12:10:00,71.39,71.42,71.35,71.38,11941.0,64.4848,64.5119,64.4487,64.4758,11941.0
2016-08-16 12:20:00,71.4,71.42,71.29,71.32,12678.0,64.4939,64.5119,64.3945,64.4216,12678.0
2016-08-16 12:30:00,71.31,71.41,71.28,71.38,21494.0,64.4126,64.5029,64.3855,64.4758,21494.0
2016-08-16 12:40:00,71.39,71.47,71.37,71.46,19012.0,64.4848,64.5571,64.4668,64.5481,19012.0
2016-08-16 12:50:00,71.47,71.53,71.44,71.52,13040.0,64.5571,64.6113,64.53,64.6022,13040.0
2016-08-16 13:00:00,71.52,71.59,71.52,71.58,10756.0,64.6022,64.6655,64.6022,64.6564,10756.0
2016-08-16 13:10:00,71.57,71.58,71.45,71.45,7794.0,64.6474,64.6564,64.539,64.539,7794.0
2016-08-16 13:20:00,71.46,71.46,71.4,71.45,20852.0,64.5481,64.5481,64.4939,64.539,20852.0
2016-08-16 13:30:00,71.45,71.46,71.41,71.42,11827.0,64.539,64.5481,64.5029,64.5119,11827.0
2016-08-16 13:40:00,71.42,71.46,71.38,71.45,17851.0,64.5119,64.5481,64.4758,64.539,17851.0
2016-08-16 13:50:00,71.45,71.46,71.41,71.42,9872.0,64.539,64.5481,64.5029,64.5119,9872.0
2016-08-16 14:00:00,71.41,71.47,71.4,71.44,12300.0,64.5029,64.5571,64.4939,64.53,12300.0
2016-08-16 14:10:00,71.44,71.46,71.38,71.39,14789.0,64.53,64.5481,64.4758,64.4848,14789.0
2016-08-16 14:20:00,71.38,71.47,71.38,71.45,15556.0,64.4758,64.5571,64.4758,64.539,15556.0
2016-08-16 14:30:00,71.43,71.48,71.37,71.46,21949.0,64.521,64.5661,64.4668,64.5481,21949.0
2016-08-16 14:40:00,71.46,71.55,71.43,71.49,16386.0,64.5481,64.6293,64.521,64.5751,16386.0
2016-08-16 14:50:00,71.48,71.6,71.47,71.58,28444.0,64.5661,64.6745,64.5571,64.6564,28444.0
2016-08-16 15:00:00,71.59,71.86,71.59,71.86,30111.0,64.6655,64.9094,64.6655,64.9094,30111.0
2016-08-16 15:10:00,71.86,71.86,71.79,71.85,26872.0,64.9094,64.9094,64.8461,64.9003,26872.0
2016-08-16 15:20:00,71.85,71.95,71.85,71.88,26610.0,64.9003,64.9907,64.9003,64.9274,26610.0
2016-08-16 15:30:00,71.88,71.88,71.6,71.61,49646.0,64.9274,64.9274,64.6745,64.6835,49646.0
2016-08-16 15:40:00,71.61,71.68,71.58,71.64,53348.0,64.6835,64.7468,64.6564,64.7106,53348.0
2016-08-16 15:50:00,71.65,71.65,71.46,71.6,141551.0,64.7197,64.7197,64.5481,64.6745,141551.0
2016-08-17 09:30:00,71.53,71.53,70.98,71.12,31657.0,64.6113,64.6113,64.1145,64.2409,31657.0
2016-08-17 09:40:00,71.12,71.32,70.96,71.32,23225.0,64.2409,64.4216,64.0964,64.4216,23225.0
2016-08-17 09:50:00,71.28,71.39,71.22,71.36,11220.0,64.3855,64.4848,64.3313,64.4577,11220.0
2016-08-17 10:00:00,71.27,71.29,71.01,71.03,14123.0,64.3764,64.3945,64.1416,64.1596,14123.0
2016-08-17 10:10:00,71.0,71.37,70.99,71.34,25865.0,64.1325,64.4668,64.1235,64.4397,25865.0
2016-08-17 10:20:00,71.34,71.34,71.13,71.16,10810.0,64.4397,64.4397,64.25,64.2771,10810.0
2016-08-17 10:30:00,71.17,71.37,71.17,71.28,21572.0,64.2861,64.4668,64.2861,64.3855,21572.0
2016-08-17 10:40:00,71.27,71.33,71.15,71.15,21657.0,64.3764,64.4306,64.268,64.268,21657.0
2016-08-17 10:50:00,71.1,71.12,71.03,71.07,21890.0,64.2229,64.2409,64.1596,64.1958,21890.0
2016-08-17 11:00:00,71.06,71.19,71.06,71.19,15405.0,64.1867,64.3042,64.1867,64.3042,15405.0
2016-08-17 11:10:00,71.2,71.31,71.18,71.28,21908.0,64.3132,64.4126,64.2951,64.3855,21908.0
2016-08-17 11:20:00,71.28,71.3,71.02,71.05,21268.0,64.3855,64.4035,64.1506,64.1777,21268.0
2016-08-17 11:30:00,71.07,71.1,70.99,71.04,17164.0,64.1958,64.2229,64.1235,64.1687,17164.0
2016-08-17 11:40:00,71.03,71.18,71.03,71.16,14500.0,64.1596,64.2951,64.1596,64.2771,14500.0
2016-08-17 11:50:00,71.15,71.17,71.0,71.01,15758.0,64.268,64.2861,64.1325,64.1416,15758.0
2016-08-17 12:00:00,71.01,71.2,71.01,71.2,17845.0,64.1416,64.3132,64.1416,64.3132,17845.0
2016-08-17 12:10:00,71.2,71.23,71.16,71.18,12800.0,64.3132,64.3403,64.2771,64.2951,12800.0
2016-08-17 12:20:00,71.19,71.23,71.16,71.19,10979.0,64.3042,64.3403,64.2771,64.3042,10979.0
2016-08-17 12:30:00,71.2,71.23,71.16,71.17,12300.0,64.3132,64.3403,64.2771,64.2861,12300.0
2016-08-17 12:40:00,71.16,71.36,71.09,71.36,30809.0,64.2771,64.4577,64.2138,64.4577,30809.0
2016-08-17 12:50:00,71.37,71.41,71.29,71.34,16412.0,64.4668,64.5029,64.3945,64.4397,16412.0
2016-08-17 13:00:00,71.34,71.36,71.29,71.34,9548.0,64.4397,64.4577,64.3945,64.4397,9548.0
2016-08-17 13:10:00,71.33,71.39,71.25,71.3,33067.0,64.4306,64.4848,64.3584,64.4035,33067.0
2016-08-17 13:20:00,71.28,71.3,71.23,71.27,9186.0,64.3855,64.4035,64.3403,64.3764,9186.0
2016-08-17 13:30:00,71.27,71.47,71.26,71.47,12013.0,64.3764,64.5571,64.3674,64.5571,12013.0
2016-08-17 13:40:00,71.47,71.48,71.28,71.3,16381.0,64.5571,64.5661,64.3855,64.4035,16381.0
2016-08-17 13:50:00,71.3,71.34,71.15,71.15,11300.0,64.4035,64.4397,64.268,64.268,11300.0
2016-08-17 14:00:00,71.15,71.26,71.03,71.23,27829.0,64.268,64.3674,64.1596,64.3403,27829.0
2016-08-17 14:10:00,71.24,71.4,71.18,71.31,18998.0,64.3493,64.4939,64.2951,64.4126,18998.0
2016-08-17 14:20:00,71.28,71.33,71.15,71.26,11724.0,64.3855,64.4306,64.268,64.3674,11724.0
2016-08-17 14:30:00,71.26,71.38,71.17,71.38,18889.0,64.3674,64.4758,64.2861,64.4758,18889.0
2016-08-17 14:40:00,71.38,71.47,71.36,71.43,16283.0,64.4758,64.5571,64.4577,64.521,16283.0
2016-08-17 14:50:00,71.45,71.46,71.3,71.4,13106.0,64.539,64.5481,64.4035,64.4939,13106.0
2016-08-17 15:00:00,71.42,71.44,71.29,71.32,21735.0,64.5119,64.53,64.3945,64.4216,21735.0
2016-08-17 15:10:00,71.3,71.4,71.3,71.39,20334.0,64.4035,64.4939,64.4035,64.4848,20334.0
2016-08-17 15:20:00,71.39,71.47,71.36,71.45,18521.0,64.4848,64.5571,64.4577,64.539,18521.0
2016-08-17 15:30:00,71.45,71.53,71.35,71.51,59453.0,64.539,64.6113,64.4487,64.5932,59453.0
2016-08-17 15:40:00,71.52,71.59,71.48,71.53,51436.0,64.6022,64.6655,64.5661,64.6113,51436.0
2016-08-17 15:50:00,71.52,71.58,71.48,71.51,97984.0,64.6022,64.6564,64.5661,64.5932,97984.0
2016-08-18 09:30:00,71.25,71.45,70.58,70.58,60542.0,64.3584,64.539,63.7532,63.7532,60542.0
2016-08-18 09:40:00,70.58,70.77,70.49,70.58,59699.0,63.7532,63.9248,63.6719,63.7532,59699.0
2016-08-18 09:50:00,70.58,70.61,70.34,70.35,77607.0,63.7532,63.7803,63.5364,63.5454,77607.0
2016-08-18 10:00:00,70.35,70.39,70.09,70.1,91765.0,63.5454,63.5815,63.3106,63.3196,91765.0
2016-08-18 10:10:00,70.09,70.29,70.09,70.26,55904.0,63.3106,63.4912,63.3106,63.4641,55904.0
2016-08-18 10:20:00,70.27,70.27,70.05,70.23,50438.0,63.4732,63.4732,63.2744,63.437,50438.0
2016-08-18 10:30:00,70.25,70.68,70.24,70.67,33766.0,63.4551,63.8435,63.4461,63.8345,33766.0
2016-08-18 10:40:00,70.66,70.73,70.6,70.63,42352.0,63.8254,63.8887,63.7712,63.7983,42352.0
2016-08-18 10:50:00,70.63,70.75,70.63,70.64,45359.0,63.7983,63.9067,63.7983,63.8074,45359.0
2016-08-18 11:00:00,70.65,70.68,70.5,70.67,42190.0,63.8164,63.8435,63.6809,63.8345,42190.0
2016-08-18 11:10:00,70.68,70.72,70.38,70.38,45817.0,63.8435,63.8796,63.5725,63.5725,45817.0
2016-08-18 11:20:00,70.37,70.37,70.26,70.28,25032.0,63.5635,63.5635,63.4641,63.4822,25032.0
2016-08-18 11:30:00,70.28,70.38,70.25,70.36,33540.0,63.4822,63.5725,63.4551,63.5544,33540.0
2016-08-18 11:40:00,70.35,70.4,70.2,70.21,31940.0,63.5454,63.5906,63.4099,63.419,31940.0
2016-08-18 11:50:00,70.2,70.32,70.15,70.32,21703.0,63.4099,63.5183,63.3648,63.5183,21703.0
2016-08-18 12:00:00,70.33,70.36,70.25,70.31,20787.0,63.5273,63.5544,63.4551,63.5093,20787.0
2016-08-18 12:10:00,70.3,70.32,70.2,70.22,15665.0,63.5003,63.5183,63.4099,63.428,15665.0
2016-08-18 12:20:00,70.22,70.22,70.03,70.04,28047.0,63.428,63.428,63.2564,63.2654,28047.0
2016-08-18 12:30:00,70.04,70.15,70.01,70.11,22424.0,63.2654,63.3648,63.2383,63.3286,22424.0
2016-08-18 12:40:00,70.16,70.19,70.07,70.07,19436.0,63.3738,63.4009,63.2925,63.2925,19436.0
2016-08-18 12:50:00,70.07,70.09,70.0,70.02,20342.0,63.2925,63.3106,63.2293,63.2473,20342.0
2016-08-18 13:00:00,70.01,70.13,70.0,70.12,36792.0,63.2383,63.3467,63.2293,63.3377,36792.0
2016-08-18 13:10:00,70.13,70.16,70.12,70.13,33726.0,63.3467,63.3738,63.3377,63.3467,33726.0
2016-08-18 13:20:00,70.13,70.17,70.12,70.17,30901.0,63.3467,63.3828,63.3377,63.3828,30901.0
2016-08-18 13:30:00,70.17,70.37,70.16,70.36,37610.0,63.3828,63.5635,63.3738,63.5544,37610.0
2016-08-18 13:40:00,70.36,70.5,70.34,70.4,41063.0,63.5544,63.6809,63.5364,63.5906,41063.0
2016-08-18 13:50:00,70.39,70.39,70.2,70.36,49114.0,63.5815,63.5815,63.4099,63.5544,49114.0
2016-08-18 14:00:00,70.36,70.5,70.35,70.5,42664.0,63.5544,63.6809,63.5454,63.6809,42664.0
2016-08-18 14:10:00,70.49,70.52,70.28,70.28,18756.0,63.6719,63.699,63.4822,63.4822,18756.0
2016-08-18 14:20:00,70.27,70.34,70.24,70.33,20009.0,63.4732,63.5364,63.4461,63.5273,20009.0
2016-08-18 14:30:00,70.32,70.34,70.27,70.33,20187.0,63.5183,63.5364,63.4732,63.5273,20187.0
2016-08-18 14:40:00,70.33,70.38,70.3,70.32,23018.0,63.5273,63.5725,63.5003,63.5183,23018.0
2016-08-18 14:50:00,70.33,70.33,70.23,70.24,23313.0,63.5273,63.5273,63.437,63.4461,23313.0
2016-08-18 15:00:00,70.23,70.38,70.23,70.38,39422.0,63.437,63.5725,63.437,63.5725,39422.0
2016-08-18 15:10:00,70.37,70.4,70.22,70.23,36887.0,63.5635,63.5906,63.428,63.437,36887.0
2016-08-18 15:20:00,70.23,70.23,70.15,70.21,48766.0,63.437,63.437,63.3648,63.419,48766.0
2016-08-18 15:30:00,70.2,70.22,70.09,70.13,98492.0,63.4099,63.428,63.3106,63.3467,98492.0
2016-08-18 15:40:00,70.13,70.16,70.06,70.06,111843.0,63.3467,63.3738,63.2835,63.2835,111843.0
2016-08-18 15:50:00,70.07,70.19,70.06,70.12,240150.0,63.2925,63.4009,63.2835,63.3377,240150.0
2016-08-19 09:30:00,69.71,69.8,68.11,68.54,366505.0,62.9673,63.0486,61.5221,61.9105,366505.0
2016-08-19 09:40:00,68.56,68.95,68.55,68.92,155504.0,61.9286,62.2808,61.9195,62.2537,155504.0
2016-08-19 09:50:00,68.9,69.16,68.88,69.03,130904.0,62.2357,62.4705,62.2176,62.3531,130904.0
2016-08-19 10:00:00,69.03,69.29,68.96,69.11,90216.0,62.3531,62.5879,62.2899,62.4254,90216.0
2016-08-19 10:10:00,69.1,69.56,69.08,69.54,73428.0,62.4163,62.8318,62.3983,62.8138,73428.0
2016-08-19 10:20:00,69.55,69.74,69.53,69.69,60182.0,62.8228,62.9944,62.8047,62.9493,60182.0
2016-08-19 10:30:00,69.68,69.68,69.5,69.59,82536.0,62.9402,62.9402,62.7776,62.8589,82536.0
2016-08-19 10:40:00,69.59,69.75,69.55,69.74,25269.0,62.8589,63.0035,62.8228,62.9944,25269.0
2016-08-19 10:50:00,69.75,69.79,69.49,69.54,45595.0,63.0035,63.0396,62.7686,62.8138,45595.0
2016-08-19 11:00:00,69.54,69.59,69.49,69.56,21086.0,62.8138,62.8589,62.7686,62.8318,21086.0
2016-08-19 11:10:00,69.56,69.65,69.48,69.5,38423.0,62.8318,62.9131,62.7596,62.7776,38423.0
2016-08-19 11:20:00,69.5,69.84,69.5,69.7,60003.0,62.7776,63.0847,62.7776,62.9583,60003.0
2016-08-19 11:30:00,69.69,69.79,69.55,69.61,31258.0,62.9493,63.0396,62.8228,62.877,31258.0
2016-08-19 11:40:00,69.61,69.65,69.57,69.63,17536.0,62.877,62.9131,62.8409,62.8951,17536.0
2016-08-19 11:50:00,69.59,69.74,69.58,69.73,21281.0,62.8589,62.9944,62.8499,62.9854,21281.0
2016-08-19 12:00:00,69.73,69.76,69.71,69.75,18154.0,62.9854,63.0125,62.9673,63.0035,18154.0
2016-08-19 12:10:00,69.76,69.76,69.58,69.59,27631.0,63.0125,63.0125,62.8499,62.8589,27631.0
2016-08-19 12:20:00,69.6,69.77,69.59,69.72,23748.0,62.868,63.0215,62.8589,62.9764,23748.0
2016-08-19 12:30:00,69.72,69.76,69.69,69.76,19531.0,62.9764,63.0125,62.9493,63.0125,19531.0
2016-08-19 12:40:00,69.75,69.75,69.61,69.64,29606.0,63.0035,63.0035,62.877,62.9041,29606.0
2016-08-19 12:50:00,69.62,69.66,69.5,69.61,44229.0,62.886,62.9222,62.7776,62.877,44229.0
2016-08-19 13:00:00,69.6,69.72,69.58,69.72,21104.0,62.868,62.9764,62.8499,62.9764,21104.0
2016-08-19 13:10:00,69.72,69.86,69.66,69.84,74931.0,62.9764,63.1028,62.9222,63.0847,74931.0
2016-08-19 13:20:00,69.84,70.04,69.83,70.04,37143.0,63.0847,63.2654,63.0757,63.2654,37143.0
2016-08-19 13:30:00,70.03,70.03,69.91,70.01,29031.0,63.2564,63.2564,63.148,63.2383,29031.0
2016-08-19 13:40:00,70.01,70.07,69.91,70.01,42029.0,63.2383,63.2925,63.148,63.2383,42029.0
2016-08-19 13:50:00,70.02,70.02,69.84,69.9,29990.0,63.2473,63.2473,63.0847,63.1389,29990.0
2016-08-19 14:00:00,69.87,69.88,69.77,69.81,36988.0,63.1118,63.1209,63.0215,63.0576,36988.0
2016-08-19 14:10:00,69.8,69.86,69.74,69.86,36627.0,63.0486,63.1028,62.9944,63.1028,36627.0
2016-08-19 14:20:00,69.86,69.87,69.73,69.8,40877.0,63.1028,63.1118,62.9854,63.0486,40877.0
2016-08-19 14:30:00,69.8,69.94,69.76,69.83,52298.0,63.0486,63.1751,63.0125,63.0757,52298.0
2016-08-19 14:40:00,69.82,69.87,69.76,69.8,50745.0,63.0667,63.1118,63.0125,63.0486,50745.0
2016-08-19 14:50:00,69.8,69.89,69.75,69.75,54574.0,63.0486,63.1299,63.0035,63.0035,54574.0
2016-08-19 15:00:00,69.76,69.76,69.63,69.68,47560.0,63.0125,63.0125,62.8951,62.9402,47560.0
2016-08-19 15:10:00,69.68,69.7,69.45,69.53,78673.0,62.9402,62.9583,62.7325,62.8047,78673.0
2016-08-19 15:20:00,69.53,69.6,69.52,69.56,49120.0,62.8047,62.868,62.7957,62.8318,49120.0
2016-08-19 15:30:00,69.57,69.63,69.54,69.56,70553.0,62.8409,62.8951,62.8138,62.8318,70553.0
2016-08-19 15:40:00,69.57,69.61,69.49,69.5,127140.0,62.8409,62.877,62.7686,62.7776,127140.0
2016-08-19 15:50:00,69.51,69.54,69.37,69.43,307713.0,62.7867,62.8138,62.6602,62.7144,307713.0
2016-08-22 09:30:00,69.39,69.59,68.73,69.3,58320.0,62.6783,62.8589,62.0821,62.597,58320.0
2016-08-22 09:40:00,69.28,69.35,68.9,68.93,40246.0,62.5789,62.6421,62.2357,62.2628,40246.0
2016-08-22 09:50:00,68.91,69.05,68.81,69.05,48512.0,62.2447,62.3712,62.1544,62.3712,48512.0
2016-08-22 10:00:00,69.05,69.11,68.86,69.11,68723.0,62.3712,62.4254,62.1995,62.4254,68723.0
2016-08-22 10:10:00,69.11,69.7,69.01,69.62,81902.0,62.4254,62.9583,62.335,62.886,81902.0
2016-08-22 10:20:00,69.62,69.73,69.46,69.68,29624.0,62.886,62.9854,62.7415,62.9402,29624.0
2016-08-22 10:30:00,69.69,69.77,69.53,69.53,29981.0,62.9493,63.0215,62.8047,62.8047,29981.0
2016-08-22 10:40:00,69.54,69.54,69.34,69.43,47820.0,62.8138,62.8138,62.6331,62.7144,47820.0
2016-08-22 10:50:00,69.43,69.54,69.38,69.49,37535.0,62.7144,62.8138,62.6692,62.7686,37535.0
2016-08-22 11:00:00,69.5,69.72,69.43,69.69,29358.0,62.7776,62.9764,62.7144,62.9493,29358.0
2016-08-22 11:10:00,69.68,69.79,69.55,69.55,28067.0,62.9402,63.0396,62.8228,62.8228,28067.0
2016-08-22 11:20:00,69.53,69.62,69.35,69.52,32768.0,62.8047,62.886,62.6421,62.7957,32768.0
2016-08-22 11:30:00,69.54,69.64,69.47,69.64,39756.0,62.8138,62.9041,62.7505,62.9041,39756.0
2016-08-22 11:40:00,69.65,69.73,69.59,69.67,23931.0,62.9131,62.9854,62.8589,62.9312,23931.0
2016-08-22 11:50:00,69.7,69.78,69.66,69.66,15264.0,62.9583,63.0305,62.9222,62.9222,15264.0
2016-08-22 12:00:00,69.65,69.79,69.61,69.64,16409.0,62.9131,63.0396,62.877,62.9041,16409.0
2016-08-22 12:10:00,69.65,69.73,69.63,69.68,13944.0,62.9131,62.9854,62.8951,62.9402,13944.0
2016-08-22 12:20:00,69.68,70.07,69.68,69.91,34735.0,62.9402,63.2925,62.9402,63.148,34735.0
2016-08-22 12:30:00,69.91,69.98,69.89,69.94,10610.0,63.148,63.2112,63.1299,63.1751,10610.0
2016-08-22 12:40:00,69.93,69.95,69.77,69.86,18534.0,63.166,63.1841,63.0215,63.1028,18534.0
2016-08-22 12:50:00,69.86,69.91,69.8,69.86,11254.0,63.1028,63.148,63.0486,63.1028,11254.0
2016-08-22 13:00:00,69.84,69.89,69.81,69.88,12912.0,63.0847,63.1299,63.0576,63.1209,12912.0
2016-08-22 13:10:00,69.87,69.99,69.85,69.98,12900.0,63.1118,63.2202,63.0938,63.2112,12900.0
2016-08-22 13:20:00,69.98,70.01,69.73,69.9,24245.0,63.2112,63.2383,62.9854,63.1389,24245.0
2016-08-22 13:30:00,69.9,69.92,69.77,69.81,14492.0,63.1389,63.157,63.0215,63.0576,14492.0
2016-08-22 13:40:00,69.82,69.96,69.81,69.86,53535.0,63.0667,63.1931,63.0576,63.1028,53535.0
2016-08-22 13:50:00,69.85,69.94,69.76,69.85,64263.0,63.0938,63.1751,63.0125,63.0938,64263.0
2016-08-22 14:00:00,69.91,69.96,69.79,69.95,20317.0,63.148,63.1931,63.0396,63.1841,20317.0
2016-08-22 14:10:00,69.94,69.96,69.86,69.94,12854.0,63.1751,63.1931,63.1028,63.1751,12854.0
2016-08-22 14:20:00,69.95,70.0,69.88,69.9,20760.0,63.1841,63.2293,63.1209,63.1389,20760.0
2016-08-22 14:30:00,69.89,69.99,69.84,69.99,13405.0,63.1299,63.2202,63.0847,63.2202,13405.0
2016-08-22 14:40:00,70.0,70.04,69.86,69.86,30666.0,63.2293,63.2654,63.1028,63.1028,30666.0
2016-08-22 14:50:00,69.86,69.94,69.83,69.88,22250.0,63.1028,63.1751,63.0757,63.1209,22250.0
2016-08-22 15:00:00,69.87,69.92,69.82,69.88,21811.0,63.1118,63.157,63.0667,63.1209,21811.0
2016-08-22 15:10:00,69.88,69.9,69.85,69.88,21746.0,63.1209,63.1389,63.0938,63.1209,21746.0
2016-08-22 15:20:00,69.88,69.9,69.85,69.87,26668.0,63.1209,63.1389,63.0938,63.1118,26668.0
2016-08-22 15:30:00,69.87,69.91,69.85,69.85,40721.0,63.1118,63.148,63.0938,63.0938,40721.0
2016-08-22 15:40:00,69.85,69.89,69.81,69.83,57368.0,63.0938,63.1299,63.0576,63.0757,57368.0
2016-08-22 15:50:00,69.83,69.89,69.8,69.86,149784.0,63.0757,63.1299,63.0486,63.1028,149784.0
2016-08-23 09:30:00,70.31,70.73,70.21,70.64,74846.0,63.5093,63.8887,63.419,63.8074,74846.0
2016-08-23 09:40:00,70.65,70.66,70.44,70.61,40515.0,63.8164,63.8254,63.6267,63.7803,40515.0
2016-08-23 09:50:00,70.61,71.09,70.61,70.95,95047.0,63.7803,64.2138,63.7803,64.0874,95047.0
2016-08-23 10:00:00,70.95,71.25,70.91,71.15,74520.0,64.0874,64.3584,64.0512,64.268,74520.0
2016-08-23 10:10:00,71.15,71.5,71.12,71.43,71174.0,64.268,64.5842,64.2409,64.521,71174.0
2016-08-23 10:20:00,71.42,71.44,71.16,71.31,42279.0,64.5119,64.53,64.2771,64.4126,42279.0
2016-08-23 10:30:00,71.32,71.33,70.9,71.0,69841.0,64.4216,64.4306,64.0422,64.1325,69841.0
2016-08-23 10:40:00,71.0,71.08,70.87,70.95,40941.0,64.1325,64.2048,64.0151,64.0874,40941.0
2016-08-23 10:50:00,70.96,71.29,70.94,71.29,36541.0,64.0964,64.3945,64.0783,64.3945,36541.0
2016-08-23 11:00:00,71.29,71.45,71.24,71.44,39564.0,64.3945,64.539,64.3493,64.53,39564.0
2016-08-23 11:10:00,71.43,71.62,71.36,71.62,44444.0,64.521,64.6926,64.4577,64.6926,44444.0
2016-08-23 11:20:00,71.63,71.66,71.55,71.64,47142.0,64.7016,64.7287,64.6293,64.7106,47142.0
2016-08-23 11:30:00,71.65,71.72,71.58,71.72,43364.0,64.7197,64.7829,64.6564,64.7829,43364.0
2016-08-23 11:40:00,71.72,71.83,71.56,71.76,44748.0,64.7829,64.8823,64.6384,64.819,44748.0
2016-08-23 11:50:00,71.76,71.76,71.48,71.67,36671.0,64.819,64.819,64.5661,64.7377,36671.0
2016-08-23 12:00:00,71.69,71.72,71.55,71.57,29362.0,64.7558,64.7829,64.6293,64.6474,29362.0
2016-08-23 12:10:00,71.57,71.68,71.57,71.6,14559.0,64.6474,64.7468,64.6474,64.6745,14559.0
2016-08-23 12:20:00,71.6,71.67,71.58,71.59,16198.0,64.6745,64.7377,64.6564,64.6655,16198.0
2016-08-23 12:30:00,71.59,71.71,71.58,71.59,21323.0,64.6655,64.7739,64.6564,64.6655,21323.0
2016-08-23 12:40:00,71.59,71.67,71.59,71.63,20324.0,64.6655,64.7377,64.6655,64.7016,20324.0
2016-08-23 12:50:00,71.63,71.69,71.49,71.6,27634.0,64.7016,64.7558,64.5751,64.6745,27634.0
2016-08-23 13:00:00,71.59,71.64,71.58,71.63,27528.0,64.6655,64.7106,64.6564,64.7016,27528.0
2016-08-23 13:10:00,71.62,71.66,71.57,71.65,20385.0,64.6926,64.7287,64.6474,64.7197,20385.0
2016-08-23 13:20:00,71.66,71.7,71.61,71.68,28285.0,64.7287,64.7648,64.6835,64.7468,28285.0
2016-08-23 13:30:00,71.68,71.69,71.58,71.6,18347.0,64.7468,64.7558,64.6564,64.6745,18347.0
2016-08-23 13:40:00,71.58,71.59,71.44,71.53,40898.0,64.6564,64.6655,64.53,64.6113,40898.0
2016-08-23 13:50:00,71.53,71.53,71.45,71.47,30365.0,64.6113,64.6113,64.539,64.5571,30365.0
2016-08-23 14:00:00,71.45,71.46,71.35,71.39,42584.0,64.539,64.5481,64.4487,64.4848,42584.0
2016-08-23 14:10:00,71.4,71.56,71.39,71.54,57748.0,64.4939,64.6384,64.4848,64.6203,57748.0
2016-08-23 14:20:00,71.54,71.59,71.53,71.56,23948.0,64.6203,64.6655,64.6113,64.6384,23948.0
2016-08-23 14:30:00,71.56,71.56,71.49,71.51,50949.0,64.6384,64.6384,64.5751,64.5932,50949.0
2016-08-23 14:40:00,71.5,71.56,71.49,71.53,47276.0,64.5842,64.6384,64.5751,64.6113,47276.0
2016-08-23 14:50:00,71.52,71.55,71.5,71.54,26740.0,64.6022,64.6293,64.5842,64.6203,26740.0
2016-08-23 15:00:00,71.53,71.55,71.49,71.51,65473.0,64.6113,64.6293,64.5751,64.5932,65473.0
2016-08-23 15:10:00,71.5,71.6,71.49,71.6,58757.0,64.5842,64.6745,64.5751,64.6745,58757.0
2016-08-23 15:20:00,71.59,71.66,71.59,71.64,50130.0,64.6655,64.7287,64.6655,64.7106,50130.0
2016-08-23 15:30:00,71.64,71.65,71.59,71.6,96207.0,64.7106,64.7197,64.6655,64.6745,96207.0
2016-08-23 15:40:00,71.6,71.67,71.59,71.64,66966.0,64.6745,64.7377,64.6655,64.7106,66966.0
2016-08-23 15:50:00,71.64,71.68,71.6,71.67,231814.0,64.7106,64.7468,64.6745,64.7377,231814.0
2016-08-24 09:30:00,71.55,71.9,71.14,71.68,159355.0,64.6293,64.9455,64.259,64.7468,159355.0
2016-08-24 09:40:00,71.64,71.75,71.5,71.55,79022.0,64.7106,64.81,64.5842,64.6293,79022.0
2016-08-24 09:50:00,71.54,71.58,71.23,71.35,55638.0,64.6203,64.6564,64.3403,64.4487,55638.0
2016-08-24 10:00:00,71.34,71.37,71.28,71.32,41826.0,64.4397,64.4668,64.3855,64.4216,41826.0
2016-08-24 10:10:00,71.31,71.35,71.22,71.24,66015.0,64.4126,64.4487,64.3313,64.3493,66015.0
2016-08-24 10:20:00,71.26,71.28,71.07,71.16,57278.0,64.3674,64.3855,64.1958,64.2771,57278.0
2016-08-24 10:30:00,71.17,71.33,71.1,71.33,25708.0,64.2861,64.4306,64.2229,64.4306,25708.0
2016-08-24 10:40:00,71.31,71.57,71.26,71.57,29778.0,64.4126,64.6474,64.3674,64.6474,29778.0
2016-08-24 10:50:00,71.57,71.58,71.34,71.42,76950.0,64.6474,64.6564,64.4397,64.5119,76950.0
2016-08-24 11:00:00,71.42,71.55,71.3,71.55,45033.0,64.5119,64.6293,64.4035,64.6293,45033.0
2016-08-24 11:10:00,71.55,71.56,71.14,71.19,27614.0,64.6293,64.6384,64.259,64.3042,27614.0
2016-08-24 11:20:00,71.18,71.23,70.96,71.04,62913.0,64.2951,64.3403,64.0964,64.1687,62913.0
2016-08-24 11:30:00,71.06,71.08,71.01,71.03,43262.0,64.1867,64.2048,64.1416,64.1596,43262.0
2016-08-24 11:40:00,71.02,71.22,70.89,71.2,60219.0,64.1506,64.3313,64.0332,64.3132,60219.0
2016-08-24 11:50:00,71.21,71.34,71.19,71.28,37446.0,64.3222,64.4397,64.3042,64.3855,37446.0
2016-08-24 12:00:00,71.28,71.46,71.27,71.42,30294.0,64.3855,64.5481,64.3764,64.5119,30294.0
2016-08-24 12:10:00,71.4,71.49,71.34,71.34,18150.0,64.4939,64.5751,64.4397,64.4397,18150.0
2016-08-24 12:20:00,71.34,71.44,71.31,71.41,14651.0,64.4397,64.53,64.4126,64.5029,14651.0
2016-08-24 12:30:00,71.39,71.41,71.21,71.21,24253.0,64.4848,64.5029,64.3222,64.3222,24253.0
2016-08-24 12:40:00,71.2,71.21,71.09,71.1,25247.0,64.3132,64.3222,64.2138,64.2229,25247.0
2016-08-24 12:50:00,71.1,71.13,71.05,71.13,22484.0,64.2229,64.25,64.1777,64.25,22484.0
2016-08-24 13:00:00,71.14,71.15,70.99,71.01,144078.0,64.259,64.268,64.1235,64.1416,144078.0
2016-08-24 13:10:00,71.02,71.03,70.92,70.98,23812.0,64.1506,64.1596,64.0603,64.1145,23812.0
2016-08-24 13:20:00,70.98,71.0,70.87,70.93,16295.0,64.1145,64.1325,64.0151,64.0693,16295.0
2016-08-24 13:30:00,70.93,71.01,70.84,70.98,52671.0,64.0693,64.1416,63.988,64.1145,52671.0
2016-08-24 13:40:00,70.98,71.02,70.93,70.99,32881.0,64.1145,64.1506,64.0693,64.1235,32881.0
2016-08-24 13:50:00,70.98,71.0,70.93,70.98,28214.0,64.1145,64.1325,64.0693,64.1145,28214.0
2016-08-24 14:00:00,70.98,71.01,70.88,70.96,52701.0,64.1145,64.1416,64.0242,64.0964,52701.0
2016-08-24 14:10:00,70.96,71.01,70.82,70.98,49172.0,64.0964,64.1416,63.97,64.1145,49172.0
2016-08-24 14:20:00,70.99,71.0,70.84,70.93,136833.0,64.1235,64.1325,63.988,64.0693,136833.0
2016-08-24 14:30:00,70.94,71.0,70.84,70.97,247538.0,64.0783,64.1325,63.988,64.1054,247538.0
2016-08-24 14:40:00,70.96,71.11,70.91,71.08,77663.0,64.0964,64.2319,64.0512,64.2048,77663.0
2016-08-24 14:50:00,71.07,71.41,71.06,71.38,68222.0,64.1958,64.5029,64.1867,64.4758,68222.0
2016-08-24 15:00:00,71.38,71.47,71.07,71.07,81127.0,64.4758,64.5571,64.1958,64.1958,81127.0
2016-08-24 15:10:00,71.07,71.12,70.88,70.99,105782.0,64.1958,64.2409,64.0242,64.1235,105782.0
2016-08-24 15:20:00,70.99,71.04,70.96,70.98,105586.0,64.1235,64.1687,64.0964,64.1145,105586.0
2016-08-24 15:30:00,70.98,71.04,70.92,70.96,166037.0,64.1145,64.1687,64.0603,64.0964,166037.0
2016-08-24 15:40:00,70.97,71.0,70.89,70.98,227214.0,64.1054,64.1325,64.0332,64.1145,227214.0
2016-08-24 15:50:00,70.98,71.08,70.91,71.07,190829.0,64.1145,64.2048,64.0512,64.1958,190829.0
2016-08-25 09:30:00,70.52,70.92,70.45,70.9,37448.0,63.699,64.0603,63.6357,64.0422,37448.0
2016-08-25 09:40:00,70.97,70.98,70.72,70.88,23713.0,64.1054,64.1145,63.8796,64.0242,23713.0
2016-08-25 09:50:00,70.9,71.03,70.84,71.0,23948.0,64.0422,64.1596,63.988,64.1325,23948.0
2016-08-25 10:00:00,70.99,71.11,70.98,71.03,25823.0,64.1235,64.2319,64.1145,64.1596,25823.0
2016-08-25 10:10:00,71.01,71.09,70.99,71.09,23323.0,64.1416,64.2138,64.1235,64.2138,23323.0
2016-08-25 10:20:00,71.05,71.06,70.98,71.01,38063.0,64.1777,64.1867,64.1145,64.1416,38063.0
2016-08-25 10:30:00,71.03,71.04,70.94,71.0,36899.0,64.1596,64.1687,64.0783,64.1325,36899.0
2016-08-25 10:40:00,71.01,71.07,71.0,71.06,10131.0,64.1416,64.1958,64.1325,64.1867,10131.0
2016-08-25 10:50:00,71.05,71.06,71.0,71.0,19597.0,64.1777,64.1867,64.1325,64.1325,19597.0
2016-08-25 11:00:00,71.01,71.08,71.0,71.07,33773.0,64.1416,64.2048,64.1325,64.1958,33773.0
2016-08-25 11:10:00,71.08,71.1,71.01,71.03,23439.0,64.2048,64.2229,64.1416,64.1596,23439.0
2016-08-25 11:20:00,71.03,71.07,71.0,71.03,20266.0,64.1596,64.1958,64.1325,64.1596,20266.0
2016-08-25 11:30:00,71.04,71.06,71.0,71.02,25664.0,64.1687,64.1867,64.1325,64.1506,25664.0
2016-08-25 11:40:00,71.02,71.05,71.0,71.03,16858.0,64.1506,64.1777,64.1325,64.1596,16858.0
2016-08-25 11:50:00,71.02,71.03,71.0,71.01,21241.0,64.1506,64.1596,64.1325,64.1416,21241.0
2016-08-25 12:00:00,71.01,71.09,71.0,71.01,18520.0,64.1416,64.2138,64.1325,64.1416,18520.0
2016-08-25 12:10:00,71.02,71.04,70.98,71.01,27584.0,64.1506,64.1687,64.1145,64.1416,27584.0
2016-08-25 12:20:00,71.01,71.02,70.98,71.0,17649.0,64.1416,64.1506,64.1145,64.1325,17649.0
2016-08-25 12:30:00,71.0,71.07,70.97,71.07,21613.0,64.1325,64.1958,64.1054,64.1958,21613.0
2016-08-25 12:40:00,71.05,71.06,71.0,71.02,7979.0,64.1777,64.1867,64.1325,64.1506,7979.0
2016-08-25 12:50:00,71.02,71.03,70.99,71.03,10606.0,64.1506,64.1596,64.1235,64.1596,10606.0
2016-08-25 13:00:00,71.04,71.08,71.02,71.02,3800.0,64.1687,64.2048,64.1506,64.1506,3800.0
2016-08-25 13:10:00,71.01,71.04,71.0,71.0,9331.0,64.1416,64.1687,64.1325,64.1325,9331.0
2016-08-25 13:20:00,71.01,71.05,71.0,71.03,21222.0,64.1416,64.1777,64.1325,64.1596,21222.0
2016-08-25 13:30:00,71.04,71.06,70.74,70.84,54046.0,64.1687,64.1867,63.8977,63.988,54046.0
2016-08-25 13:40:00,70.86,70.9,70.73,70.83,21478.0,64.0061,64.0422,63.8887,63.979,21478.0
2016-08-25 13:50:00,70.83,70.89,70.75,70.78,15821.0,63.979,64.0332,63.9067,63.9338,15821.0
2016-08-25 14:00:00,70.81,70.92,70.7,70.7,25169.0,63.9609,64.0603,63.8616,63.8616,25169.0
2016-08-25 14:10:00,70.74,70.82,70.74,70.8,15388.0,63.8977,63.97,63.8977,63.9519,15388.0
2016-08-25 14:20:00,70.81,70.86,70.58,70.64,60127.0,63.9609,64.0061,63.7532,63.8074,60127.0
2016-08-25 14:30:00,70.65,70.7,70.56,70.57,37206.0,63.8164,63.8616,63.7351,63.7441,37206.0
2016-08-25 14:40:00,70.57,70.6,70.48,70.5,55073.0,63.7441,63.7712,63.6628,63.6809,55073.0
2016-08-25 14:50:00,70.51,70.57,70.45,70.51,24082.0,63.6899,63.7441,63.6357,63.6899,24082.0
2016-08-25 15:00:00,70.51,70.6,70.5,70.5,64694.0,63.6899,63.7712,63.6809,63.6809,64694.0
2016-08-25 15:10:00,70.5,70.51,70.39,70.39,79588.0,63.6809,63.6899,63.5815,63.5815,79588.0
2016-08-25 15:20:00,70.4,70.47,70.26,70.3,146285.0,63.5906,63.6538,63.4641,63.5003,146285.0
2016-08-25 15:30:00,70.31,70.32,70.05,70.1,234821.0,63.5093,63.5183,63.2744,63.3196,234821.0
2016-08-25 15:40:00,70.11,70.11,69.98,70.0,161580.0,63.3286,63.3286,63.2112,63.2293,161580.0
2016-08-25 15:50:00,70.0,70.09,69.99,70.0,605193.0,63.2293,63.3106,63.2202,63.2293,605193.0
2016-08-26 09:30:00,70.25,70.39,69.75,70.14,67361.0,63.4551,63.5815,63.0035,63.3557,67361.0
2016-08-26 09:40:00,70.07,70.21,70.01,70.18,99470.0,63.2925,63.419,63.2383,63.3919,99470.0
2016-08-26 09:50:00,70.17,70.29,70.08,70.17,22328.0,63.3828,63.4912,63.3015,63.3828,22328.0
2016-08-26 10:00:00,70.16,70.46,69.98,70.17,115284.0,63.3738,63.6448,63.2112,63.3828,115284.0
2016-08-26 10:10:00,70.15,70.42,70.09,70.37,61285.0,63.3648,63.6086,63.3106,63.5635,61285.0
2016-08-26 10:20:00,70.35,70.37,70.23,70.3,30119.0,63.5454,63.5635,63.437,63.5003,30119.0
2016-08-26 10:30:00,70.32,70.35,70.17,70.23,24235.0,63.5183,63.5454,63.3828,63.437,24235.0
2016-08-26 10:40:00,70.2,70.2,69.98,70.03,85467.0,63.4099,63.4099,63.2112,63.2564,85467.0
2016-08-26 10:50:00,70.02,70.08,69.99,70.07,63604.0,63.2473,63.3015,63.2202,63.2925,63604.0
2016-08-26 11:00:00,70.09,70.12,69.99,70.08,24406.0,63.3106,63.3377,63.2202,63.3015,24406.0
2016-08-26 11:10:00,70.07,70.19,70.04,70.06,24199.0,63.2925,63.4009,63.2654,63.2835,24199.0
2016-08-26 11:20:00,70.06,70.12,70.0,70.05,50657.0,63.2835,63.3377,63.2293,63.2744,50657.0
2016-08-26 11:30:00,70.05,70.05,69.76,69.95,53901.0,63.2744,63.2744,63.0125,63.1841,53901.0
2016-08-26 11:40:00,69.94,70.02,69.86,69.99,58466.0,63.1751,63.2473,63.1028,63.2202,58466.0
2016-08-26 11:50:00,69.97,69.97,69.76,69.9,34364.0,63.2022,63.2022,63.0125,63.1389,34364.0
2016-08-26 12:00:00,69.9,69.9,69.57,69.63,57486.0,63.1389,63.1389,62.8409,62.8951,57486.0
2016-08-26 12:10:00,69.66,69.83,69.62,69.64,54905.0,62.9222,63.0757,62.886,62.9041,54905.0
2016-08-26 12:20:00,69.66,69.76,69.56,69.61,18630.0,62.9222,63.0125,62.8318,62.877,18630.0
2016-08-26 12:30:00,69.6,69.62,69.47,69.55,21577.0,62.868,62.886,62.7505,62.8228,21577.0
2016-08-26 12:40:00,69.54,69.74,69.49,69.6,44430.0,62.8138,62.9944,62.7686,62.868,44430.0
2016-08-26 12:50:00,69.6,69.68,69.53,69.66,10421.0,62.868,62.9402,62.8047,62.9222,10421.0
2016-08-26 13:00:00,69.66,69.81,69.65,69.7,15229.0,62.9222,63.0576,62.9131,62.9583,15229.0
2016-08-26 13:10:00,69.72,69.75,69.54,69.61,18708.0,62.9764,63.0035,62.8138,62.877,18708.0
2016-08-26 13:20:00,69.6,69.67,69.55,69.66,11397.0,62.868,62.9312,62.8228,62.9222,11397.0
2016-08-26 13:30:00,69.66,69.68,69.58,69.59,12992.0,62.9222,62.9402,62.8499,62.8589,12992.0
2016-08-26 13:40:00,69.57,69.66,69.54,69.56,15488.0,62.8409,62.9222,62.8138,62.8318,15488.0
2016-08-26 13:50:00,69.55,69.64,69.52,69.61,21763.0,62.8228,62.9041,62.7957,62.877,21763.0
2016-08-26 14:00:00,69.6,69.65,69.55,69.64,15875.0,62.868,62.9131,62.8228,62.9041,15875.0
2016-08-26 14:10:00,69.64,69.73,69.38,69.41,21543.0,62.9041,62.9854,62.6692,62.6963,21543.0
2016-08-26 14:20:00,69.41,69.42,69.31,69.38,24667.0,62.6963,62.7054,62.606,62.6692,24667.0
2016-08-26 14:30:00,69.37,69.43,69.34,69.42,13517.0,62.6602,62.7144,62.6331,62.7054,13517.0
2016-08-26 14:40:00,69.43,69.44,69.2,69.3,27000.0,62.7144,62.7234,62.5066,62.597,27000.0
2016-08-26 14:50:00,69.29,69.4,69.27,69.38,17030.0,62.5879,62.6873,62.5699,62.6692,17030.0
2016-08-26 15:00:00,69.38,69.54,69.38,69.52,25773.0,62.6692,62.8138,62.6692,62.7957,25773.0
2016-08-26 15:10:00,69.52,69.53,69.44,69.45,16488.0,62.7957,62.8047,62.7234,62.7325,16488.0
2016-08-26 15:20:00,69.46,69.64,69.35,69.63,27504.0,62.7415,62.9041,62.6421,62.8951,27504.0
2016-08-26 15:30:00,69.62,69.78,69.61,69.69,45664.0,62.886,63.0305,62.877,62.9493,45664.0
2016-08-26 15:40:00,69.73,69.8,69.64,69.75,55206.0,62.9854,63.0486,62.9041,63.0035,55206.0
2016-08-26 15:50:00,69.73,69.8,69.66,69.75,90640.0,62.9854,63.0486,62.9222,63.0035,90640.0
2016-08-29 09:30:00,69.79,70.0,69.5,69.82,51029.0,63.0396,63.2293,62.7776,63.0667,51029.0
2016-08-29 09:40:00,69.91,69.99,69.77,69.9,14263.0,63.148,63.2202,63.0215,63.1389,14263.0
2016-08-29 09:50:00,69.93,69.99,69.84,69.91,10300.0,63.166,63.2202,63.0847,63.148,10300.0
2016-08-29 10:00:00,69.91,70.05,69.89,70.03,39988.0,63.148,63.2744,63.1299,63.2564,39988.0
2016-08-29 10:10:00,70.05,70.12,69.93,69.97,14981.0,63.2744,63.3377,63.166,63.2022,14981.0
2016-08-29 10:20:00,69.94,69.98,69.76,69.77,16703.0,63.1751,63.2112,63.0125,63.0215,16703.0
2016-08-29 10:30:00,69.76,69.8,69.62,69.68,40111.0,63.0125,63.0486,62.886,62.9402,40111.0
2016-08-29 10:40:00,69.67,69.83,69.62,69.81,30379.0,62.9312,63.0757,62.886,63.0576,30379.0
2016-08-29 10:50:00,69.81,69.85,69.65,69.67,18708.0,63.0576,63.0938,62.9131,62.9312,18708.0
2016-08-29 11:00:00,69.68,69.86,69.68,69.7,48596.0,62.9402,63.1028,62.9402,62.9583,48596.0
2016-08-29 11:10:00,69.7,69.77,69.63,69.63,14281.0,62.9583,63.0215,62.8951,62.8951,14281.0
2016-08-29 11:20:00,69.63,69.65,69.54,69.58,15877.0,62.8951,62.9131,62.8138,62.8499,15877.0
2016-08-29 11:30:00,69.6,69.65,69.51,69.53,25130.0,62.868,62.9131,62.7867,62.8047,25130.0
2016-08-29 11:40:00,69.53,69.76,69.53,69.75,13475.0,62.8047,63.0125,62.8047,63.0035,13475.0
2016-08-29 11:50:00,69.74,69.74,69.42,69.43,19194.0,62.9944,62.9944,62.7054,62.7144,19194.0
2016-08-29 12:00:00,69.44,69.7,69.42,69.69,27325.0,62.7234,62.9583,62.7054,62.9493,27325.0
2016-08-29 12:10:00,69.69,69.69,69.57,69.6,21757.0,62.9493,62.9493,62.8409,62.868,21757.0
2016-08-29 12:20:00,69.61,69.64,69.57,69.58,15050.0,62.877,62.9041,62.8409,62.8499,15050.0
2016-08-29 12:30:00,69.58,69.64,69.57,69.61,13500.0,62.8499,62.9041,62.8409,62.877,13500.0
2016-08-29 12:40:00,69.6,69.68,69.59,69.68,13639.0,62.868,62.9402,62.8589,62.9402,13639.0
2016-08-29 12:50:00,69.67,69.74,69.67,69.72,9649.0,62.9312,62.9944,62.9312,62.9764,9649.0
2016-08-29 13:00:00,69.72,69.75,69.69,69.69,8498.0,62.9764,63.0035,62.9493,62.9493,8498.0
2016-08-29 13:10:00,69.67,69.68,69.61,69.61,9205.0,62.9312,62.9402,62.877,62.877,9205.0
2016-08-29 13:20:00,69.62,69.64,69.6,69.61,7180.0,62.886,62.9041,62.868,62.877,7180.0
2016-08-29 13:30:00,69.61,69.63,69.59,69.63,12430.0,62.877,62.8951,62.8589,62.8951,12430.0
2016-08-29 13:40:00,69.63,69.63,69.58,69.62,15774.0,62.8951,62.8951,62.8499,62.886,15774.0
2016-08-29 13:50:00,69.62,69.7,69.58,69.7,41831.0,62.886,62.9583,62.8499,62.9583,41831.0
2016-08-29 14:00:00,69.7,69.77,69.69,69.75,20485.0,62.9583,63.0215,62.9493,63.0035,20485.0
2016-08-29 14:10:00,69.75,69.88,69.73,69.87,37915.0,63.0035,63.1209,62.9854,63.1118,37915.0
2016-08-29 14:20:00,69.88,70.0,69.84,69.95,80806.0,63.1209,63.2293,63.0847,63.1841,80806.0
2016-08-29 14:30:00,69.95,70.02,69.87,69.89,206280.0,63.1841,63.2473,63.1118,63.1299,206280.0
2016-08-29 14:40:00,69.88,69.91,69.81,69.87,21976.0,63.1209,63.148,63.0576,63.1118,21976.0
2016-08-29 14:50:00,69.87,69.97,69.86,69.95,32672.0,63.1118,63.2022,63.1028,63.1841,32672.0
2016-08-29 15:00:00,69.94,69.98,69.81,69.85,47083.0,63.1751,63.2112,63.0576,63.0938,47083.0
2016-08-29 15:10:00,69.84,69.92,69.79,69.9,28697.0,63.0847,63.157,63.0396,63.1389,28697.0
2016-08-29 15:20:00,69.91,69.92,69.79,69.85,44447.0,63.148,63.157,63.0396,63.0938,44447.0
2016-08-29 15:30:00,69.86,69.98,69.85,69.98,34349.0,63.1028,63.2112,63.0938,63.2112,34349.0
2016-08-29 15:40:00,69.97,70.0,69.93,69.97,51920.0,63.2022,63.2293,63.166,63.2022,51920.0
2016-08-29 15:50:00,69.97,70.02,69.95,69.98,166388.0,63.2022,63.2473,63.1841,63.2112,166388.0
2016-08-30 09:30:00,70.11,70.19,69.95,70.01,28876.0,63.3286,63.4009,63.1841,63.2383,28876.0
2016-08-30 09:40:00,70.01,70.18,69.94,70.09,38078.0,63.2383,63.3919,63.1751,63.3106,38078.0
2016-08-30 09:50:00,70.11,70.32,70.07,70.28,78830.0,63.3286,63.5183,63.2925,63.4822,78830.0
2016-08-30 10:00:00,70.3,70.32,70.16,70.31,52123.0,63.5003,63.5183,63.3738,63.5093,52123.0
2016-08-30 10:10:00,70.3,70.33,70.14,70.17,32250.0,63.5003,63.5273,63.3557,63.3828,32250.0
2016-08-30 10:20:00,70.18,70.45,70.17,70.45,21399.0,63.3919,63.6357,63.3828,63.6357,21399.0
2016-08-30 10:30:00,70.43,70.46,70.2,70.2,8089.0,63.6177,63.6448,63.4099,63.4099,8089.0
2016-08-30 10:40:00,70.2,70.24,70.18,70.19,7649.0,63.4099,63.4461,63.3919,63.4009,7649.0
2016-08-30 10:50:00,70.18,70.24,70.07,70.22,9872.0,63.3919,63.4461,63.2925,63.428,9872.0
2016-08-30 11:00:00,70.16,70.26,70.13,70.15,14097.0,63.3738,63.4641,63.3467,63.3648,14097.0
2016-08-30 11:10:00,70.14,70.18,70.06,70.15,13100.0,63.3557,63.3919,63.2835,63.3648,13100.0
2016-08-30 11:20:00,70.15,70.16,70.07,70.08,17205.0,63.3648,63.3738,63.2925,63.3015,17205.0
2016-08-30 11:30:00,70.07,70.12,70.01,70.12,3625.0,63.2925,63.3377,63.2383,63.3377,3625.0
2016-08-30 11:40:00,70.12,70.13,70.06,70.11,20717.0,63.3377,63.3467,63.2835,63.3286,20717.0
2016-08-30 11:50:00,70.11,70.15,70.09,70.1,15146.0,63.3286,63.3648,63.3106,63.3196,15146.0
2016-08-30 12:00:00,70.12,70.19,70.11,70.17,10894.0,63.3377,63.4009,63.3286,63.3828,10894.0
2016-08-30 12:10:00,70.17,70.27,70.13,70.27,6410.0,63.3828,63.4732,63.3467,63.4732,6410.0
2016-08-30 12:20:00,70.27,70.34,70.21,70.24,11623.0,63.4732,63.5364,63.419,63.4461,11623.0
2016-08-30 12:30:00,70.23,70.3,70.23,70.3,10061.0,63.437,63.5003,63.437,63.5003,10061.0
2016-08-30 12:40:00,70.29,70.29,70.13,70.16,7269.0,63.4912,63.4912,63.3467,63.3738,7269.0
2016-08-30 12:50:00,70.12,70.15,70.1,70.11,5960.0,63.3377,63.3648,63.3196,63.3286,5960.0
2016-08-30 13:00:00,70.11,70.11,70.08,70.08,13931.0,63.3286,63.3286,63.3015,63.3015,13931.0
2016-08-30 13:10:00,70.09,70.11,70.08,70.09,6564.0,63.3106,63.3286,63.3015,63.3106,6564.0
2016-08-30 13:20:00,70.08,70.11,70.08,70.11,7077.0,63.3015,63.3286,63.3015,63.3286,7077.0
2016-08-30 13:30:00,70.1,70.22,70.09,70.22,10357.0,63.3196,63.428,63.3106,63.428,10357.0
2016-08-30 13:40:00,70.21,70.21,70.1,70.16,5752.0,63.419,63.419,63.3196,63.3738,5752.0
2016-08-30 13:50:00,70.15,70.18,70.09,70.11,15043.0,63.3648,63.3919,63.3106,63.3286,15043.0
2016-08-30 14:00:00,70.1,70.11,69.94,69.95,29234.0,63.3196,63.3286,63.1751,63.1841,29234.0
2016-08-30 14:10:00,69.93,69.96,69.84,69.88,18405.0,63.166,63.1931,63.0847,63.1209,18405.0
2016-08-30 14:20:00,69.87,69.95,69.86,69.88,6850.0,63.1118,63.1841,63.1028,63.1209,6850.0
2016-08-30 14:30:00,69.89,70.01,69.85,69.99,9553.0,63.1299,63.2383,63.0938,63.2202,9553.0
2016-08-30 14:40:00,70.0,70.02,69.95,70.0,9181.0,63.2293,63.2473,63.1841,63.2293,9181.0
2016-08-30 14:50:00,70.0,70.01,69.94,70.0,9491.0,63.2293,63.2383,63.1751,63.2293,9491.0
2016-08-30 15:00:00,69.98,70.06,69.95,70.05,9793.0,63.2112,63.2835,63.1841,63.2744,9793.0
2016-08-30 15:10:00,70.04,70.09,70.04,70.08,8559.0,63.2654,63.3106,63.2654,63.3015,8559.0
2016-08-30 15:20:00,70.06,70.07,70.01,70.05,11837.0,63.2835,63.2925,63.2383,63.2744,11837.0
2016-08-30 15:30:00,70.05,70.19,70.01,70.19,24147.0,63.2744,63.4009,63.2383,63.4009,24147.0
2016-08-30 15:40:00,70.19,70.19,70.12,70.12,28814.0,63.4009,63.4009,63.3377,63.3377,28814.0
2016-08-30 15:50:00,70.12,70.15,70.08,70.13,76483.0,63.3377,63.3648,63.3015,63.3467,76483.0
2016-08-31 09:30:00,70.06,70.62,70.06,70.6,56700.0,63.2835,63.7893,63.2835,63.7712,56700.0
2016-08-31 09:40:00,70.67,70.95,70.59,70.91,60965.0,63.8345,64.0874,63.7622,64.0512,60965.0
2016-08-31 09:50:00,70.92,71.39,70.88,71.17,237350.0,64.0603,64.4848,64.0242,64.2861,237350.0
2016-08-31 10:00:00,71.23,71.41,71.14,71.34,51160.0,64.3403,64.5029,64.259,64.4397,51160.0
2016-08-31 10:10:00,71.34,71.44,71.02,71.39,97418.0,64.4397,64.53,64.1506,64.4848,97418.0
2016-08-31 10:20:00,71.37,71.5,71.33,71.44,55571.0,64.4668,64.5842,64.4306,64.53,55571.0
2016-08-31 10:30:00,71.41,71.41,71.08,71.19,73355.0,64.5029,64.5029,64.2048,64.3042,73355.0
2016-08-31 10:40:00,71.18,71.28,71.08,71.11,95882.0,64.2951,64.3855,64.2048,64.2319,95882.0
2016-08-31 10:50:00,71.12,71.15,71.09,71.11,213780.0,64.2409,64.268,64.2138,64.2319,213780.0
2016-08-31 11:00:00,71.09,71.09,70.84,70.84,56509.0,64.2138,64.2138,63.988,63.988,56509.0
2016-08-31 11:10:00,70.83,71.0,70.79,71.0,23925.0,63.979,64.1325,63.9429,64.1325,23925.0
2016-08-31 11:20:00,71.0,71.06,70.98,71.0,13121.0,64.1325,64.1867,64.1145,64.1325,13121.0
2016-08-31 11:30:00,71.0,71.04,70.91,71.02,78505.0,64.1325,64.1687,64.0512,64.1506,78505.0
2016-08-31 11:40:00,71.01,71.09,70.99,71.09,9250.0,64.1416,64.2138,64.1235,64.2138,9250.0
2016-08-31 11:50:00,71.09,71.12,70.97,70.98,12270.0,64.2138,64.2409,64.1054,64.1145,12270.0
2016-08-31 12:00:00,70.98,70.98,70.76,70.96,29514.0,64.1145,64.1145,63.9158,64.0964,29514.0
2016-08-31 12:10:00,70.95,70.96,70.84,70.88,28856.0,64.0874,64.0964,63.988,64.0242,28856.0
2016-08-31 12:20:00,70.87,71.03,70.81,70.85,139511.0,64.0151,64.1596,63.9609,63.9971,139511.0
2016-08-31 12:30:00,70.84,70.89,70.69,70.8,16045.0,63.988,64.0332,63.8525,63.9519,16045.0
2016-08-31 12:40:00,70.77,70.82,70.72,70.79,9683.0,63.9248,63.97,63.8796,63.9429,9683.0
2016-08-31 12:50:00,70.78,70.81,70.7,70.73,12928.0,63.9338,63.9609,63.8616,63.8887,12928.0
2016-08-31 13:00:00,70.73,70.87,70.67,70.87,35219.0,63.8887,64.0151,63.8345,64.0151,35219.0
2016-08-31 13:10:00,70.85,70.86,70.73,70.78,23752.0,63.9971,64.0061,63.8887,63.9338,23752.0
2016-08-31 13:20:00,70.78,70.86,70.75,70.83,15908.0,63.9338,64.0061,63.9067,63.979,15908.0
2016-08-31 13:30:00,70.83,70.9,70.82,70.88,11500.0,63.979,64.0422,63.97,64.0242,11500.0
2016-08-31 13:40:00,70.89,71.2,70.89,71.14,47466.0,64.0332,64.3132,64.0332,64.259,47466.0
2016-08-31 13:50:00,71.14,71.26,71.12,71.2,12552.0,64.259,64.3674,64.2409,64.3132,12552.0
2016-08-31 14:00:00,71.21,71.47,71.12,71.39,53447.0,64.3222,64.5571,64.2409,64.4848,53447.0
2016-08-31 14:10:00,71.37,71.39,71.29,71.29,26317.0,64.4668,64.4848,64.3945,64.3945,26317.0
2016-08-31 14:20:00,71.3,71.31,71.16,71.23,126936.0,64.4035,64.4126,64.2771,64.3403,126936.0
2016-08-31 14:30:00,71.22,71.24,71.13,71.17,22798.0,64.3313,64.3493,64.25,64.2861,22798.0
2016-08-31 14:40:00,71.17,71.25,71.09,71.13,25399.0,64.2861,64.3584,64.2138,64.25,25399.0
2016-08-31 14:50:00,71.14,71.17,71.1,71.12,17037.0,64.259,64.2861,64.2229,64.2409,17037.0
2016-08-31 15:00:00,71.12,71.2,71.1,71.17,20463.0,64.2409,64.3132,64.2229,64.2861,20463.0
2016-08-31 15:10:00,71.16,71.21,71.13,71.14,22367.0,64.2771,64.3222,64.25,64.259,22367.0
2016-08-31 15:20:00,71.15,71.16,71.1,71.12,44372.0,64.268,64.2771,64.2229,64.2409,44372.0
2016-08-31 15:30:00,71.13,71.21,71.1,71.13,70528.0,64.25,64.3222,64.2229,64.25,70528.0
2016-08-31 15:40:00,71.12,71.19,71.06,71.11,158963.0,64.2409,64.3042,64.1867,64.2319,158963.0
2016-08-31 15:50:00,71.11,71.19,71.05,71.11,312884.0,64.2319,64.3042,64.1777,64.2319,312884.0
2016-09-01 09:30:00,71.76,72.85,71.62,72.67,147991.0,64.819,65.8036,64.6926,65.641,147991.0
2016-09-01 09:40:00,72.71,73.15,72.63,73.12,124779.0,65.6771,66.0746,65.6049,66.0475,124779.0
2016-09-01 09:50:00,73.08,73.1,72.5,72.59,112829.0,66.0114,66.0294,65.4875,65.5688,112829.0
2016-09-01 10:00:00,72.55,72.64,72.4,72.47,110041.0,65.5326,65.6139,65.3971,65.4604,110041.0
2016-09-01 10:10:00,72.47,72.49,72.2,72.25,66500.0,65.4604,65.4784,65.2165,65.2616,66500.0
2016-09-01 10:20:00,72.24,72.33,72.0,72.17,94848.0,65.2526,65.3339,65.0358,65.1894,94848.0
2016-09-01 10:30:00,72.14,72.16,71.92,72.0,106186.0,65.1623,65.1803,64.9636,65.0358,106186.0
2016-09-01 10:40:00,72.0,72.04,71.92,72.0,33526.0,65.0358,65.072,64.9636,65.0358,33526.0
2016-09-01 10:50:00,71.99,72.12,71.91,71.93,27200.0,65.0268,65.1442,64.9545,64.9726,27200.0
2016-09-01 11:00:00,71.92,71.92,71.58,71.6,41090.0,64.9636,64.9636,64.6564,64.6745,41090.0
2016-09-01 11:10:00,71.6,71.68,71.56,71.64,26032.0,64.6745,64.7468,64.6384,64.7106,26032.0
2016-09-01 11:20:00,71.63,71.95,71.59,71.88,49683.0,64.7016,64.9907,64.6655,64.9274,49683.0
2016-09-01 11:30:00,71.88,71.95,71.87,71.95,25844.0,64.9274,64.9907,64.9184,64.9907,25844.0
2016-09-01 11:40:00,71.96,71.96,71.88,71.89,53446.0,64.9997,64.9997,64.9274,64.9365,53446.0
2016-09-01 11:50:00,71.88,71.88,71.77,71.81,30976.0,64.9274,64.9274,64.8281,64.8642,30976.0
2016-09-01 12:00:00,71.81,71.85,71.76,71.8,53630.0,64.8642,64.9003,64.819,64.8552,53630.0
2016-09-01 12:10:00,71.79,71.99,71.76,71.92,88823.0,64.8461,65.0268,64.819,64.9636,88823.0
2016-09-01 12:20:00,71.92,72.07,71.9,72.02,132681.0,64.9636,65.099,64.9455,65.0539,132681.0
2016-09-01 12:30:00,72.02,72.43,72.0,72.15,60418.0,65.0539,65.4242,65.0358,65.1713,60418.0
2016-09-01 12:40:00,72.14,72.18,72.03,72.17,36909.0,65.1623,65.1984,65.0629,65.1894,36909.0
2016-09-01 12:50:00,72.16,72.23,72.0,72.02,20718.0,65.1803,65.2436,65.0358,65.0539,20718.0
2016-09-01 13:00:00,72.02,72.15,72.01,72.09,27000.0,65.0539,65.1713,65.0449,65.1171,27000.0
2016-09-01 13:10:00,72.1,72.27,72.09,72.26,25983.0,65.1261,65.2797,65.1171,65.2707,25983.0
2016-09-01 13:20:00,72.26,72.35,72.23,72.32,20305.0,65.2707,65.352,65.2436,65.3249,20305.0
2016-09-01 13:30:00,72.33,72.39,72.29,72.35,14038.0,65.3339,65.3881,65.2978,65.352,14038.0
2016-09-01 13:40:00,72.34,72.46,72.34,72.44,13174.0,65.3429,65.4513,65.3429,65.4333,13174.0
2016-09-01 13:50:00,72.45,72.45,72.34,72.35,16654.0,65.4423,65.4423,65.3429,65.352,16654.0
2016-09-01 14:00:00,72.34,72.35,72.19,72.24,30160.0,65.3429,65.352,65.2074,65.2526,30160.0
2016-09-01 14:10:00,72.24,72.27,72.2,72.26,15552.0,65.2526,65.2797,65.2165,65.2707,15552.0
2016-09-01 14:20:00,72.29,72.38,72.24,72.38,19244.0,65.2978,65.3791,65.2526,65.3791,19244.0
2016-09-01 14:30:00,72.38,72.41,72.35,72.41,27576.0,65.3791,65.4062,65.352,65.4062,27576.0
2016-09-01 14:40:00,72.41,72.43,72.39,72.4,34611.0,65.4062,65.4242,65.3881,65.3971,34611.0
2016-09-01 14:50:00,72.4,72.43,72.39,72.42,17406.0,65.3971,65.4242,65.3881,65.4152,17406.0
2016-09-01 15:00:00,72.42,72.45,72.32,72.44,41702.0,65.4152,65.4423,65.3249,65.4333,41702.0
2016-09-01 15:10:00,72.45,72.56,72.42,72.51,43507.0,65.4423,65.5417,65.4152,65.4965,43507.0
2016-09-01 15:20:00,72.5,72.59,72.49,72.55,46032.0,65.4875,65.5688,65.4784,65.5326,46032.0
2016-09-01 15:30:00,72.54,72.57,72.46,72.52,83173.0,65.5236,65.5507,65.4513,65.5055,83173.0
2016-09-01 15:40:00,72.53,72.6,72.52,72.6,55156.0,65.5146,65.5778,65.5055,65.5778,55156.0
2016-09-01 15:50:00,72.6,72.77,72.59,72.75,186947.0,65.5778,65.7313,65.5688,65.7133,186947.0
2016-09-02 09:30:00,71.9,71.9,70.43,70.6,140171.0,64.9455,64.9455,63.6177,63.7712,140171.0
2016-09-02 09:40:00,70.69,71.0,70.46,70.96,128736.0,63.8525,64.1325,63.6448,64.0964,128736.0
2016-09-02 09:50:00,70.9,71.54,70.87,71.29,111342.0,64.0422,64.6203,64.0151,64.3945,111342.0
2016-09-02 10:00:00,71.25,71.32,71.03,71.07,130614.0,64.3584,64.4216,64.1596,64.1958,130614.0
2016-09-02 10:10:00,71.08,71.09,70.92,70.95,148295.0,64.2048,64.2138,64.0603,64.0874,148295.0
2016-09-02 10:20:00,70.96,70.99,70.76,70.95,111975.0,64.0964,64.1235,63.9158,64.0874,111975.0
2016-09-02 10:30:00,70.98,71.0,70.69,70.7,43500.0,64.1145,64.1325,63.8525,63.8616,43500.0
2016-09-02 10:40:00,70.68,70.68,70.5,70.53,39752.0,63.8435,63.8435,63.6809,63.708,39752.0
2016-09-02 10:50:00,70.53,70.65,70.44,70.64,42213.0,63.708,63.8164,63.6267,63.8074,42213.0
2016-09-02 11:00:00,70.64,70.73,70.53,70.55,33575.0,63.8074,63.8887,63.708,63.7261,33575.0
2016-09-02 11:10:00,70.56,70.61,70.45,70.48,24390.0,63.7351,63.7803,63.6357,63.6628,24390.0
2016-09-02 11:20:00,70.49,70.51,70.31,70.35,53567.0,63.6719,63.6899,63.5093,63.5454,53567.0
2016-09-02 11:30:00,70.34,70.44,70.31,70.42,26784.0,63.5364,63.6267,63.5093,63.6086,26784.0
2016-09-02 11:40:00,70.42,70.43,70.35,70.37,24701.0,63.6086,63.6177,63.5454,63.5635,24701.0
2016-09-02 11:50:00,70.39,70.5,70.37,70.47,31790.0,63.5815,63.6809,63.5635,63.6538,31790.0
2016-09-02 12:00:00,70.48,70.5,70.41,70.42,12623.0,63.6628,63.6809,63.5996,63.6086,12623.0
2016-09-02 12:10:00,70.41,70.43,70.25,70.25,30649.0,63.5996,63.6177,63.4551,63.4551,30649.0
2016-09-02 12:20:00,70.26,70.26,70.12,70.12,21300.0,63.4641,63.4641,63.3377,63.3377,21300.0
2016-09-02 12:30:00,70.11,70.26,70.1,70.26,31518.0,63.3286,63.4641,63.3196,63.4641,31518.0
2016-09-02 12:40:00,70.24,70.3,70.21,70.23,25086.0,63.4461,63.5003,63.419,63.437,25086.0
2016-09-02 12:50:00,70.24,70.41,70.24,70.36,15948.0,63.4461,63.5996,63.4461,63.5544,15948.0
2016-09-02 13:00:00,70.36,70.36,70.17,70.2,13147.0,63.5544,63.5544,63.3828,63.4099,13147.0
2016-09-02 13:10:00,70.21,70.25,70.13,70.15,14752.0,63.419,63.4551,63.3467,63.3648,14752.0
2016-09-02 13:20:00,70.17,70.2,70.13,70.15,14361.0,63.3828,63.4099,63.3467,63.3648,14361.0
2016-09-02 13:30:00,70.14,70.17,70.08,70.09,23563.0,63.3557,63.3828,63.3015,63.3106,23563.0
2016-09-02 13:40:00,70.09,70.16,70.08,70.11,15918.0,63.3106,63.3738,63.3015,63.3286,15918.0
2016-09-02 13:50:00,70.11,70.14,70.07,70.09,14429.0,63.3286,63.3557,63.2925,63.3106,14429.0
2016-09-02 14:00:00,70.09,70.25,70.06,70.21,26263.0,63.3106,63.4551,63.2835,63.419,26263.0
2016-09-02 14:10:00,70.19,70.21,70.12,70.19,30511.0,63.4009,63.419,63.3377,63.4009,30511.0
2016-09-02 14:20:00,70.18,70.2,70.08,70.11,27745.0,63.3919,63.4099,63.3015,63.3286,27745.0
2016-09-02 14:30:00,70.12,70.13,70.06,70.12,24659.0,63.3377,63.3467,63.2835,63.3377,24659.0
2016-09-02 14:40:00,70.13,70.17,70.12,70.16,27906.0,63.3467,63.3828,63.3377,63.3738,27906.0
2016-09-02 14:50:00,70.16,70.17,70.1,70.1,40011.0,63.3738,63.3828,63.3196,63.3196,40011.0
2016-09-02 15:00:00,70.11,70.16,70.07,70.09,49898.0,63.3286,63.3738,63.2925,63.3106,49898.0
2016-09-02 15:10:00,70.09,70.13,70.07,70.12,36772.0,63.3106,63.3467,63.2925,63.3377,36772.0
2016-09-02 15:20:00,70.13,70.16,70.08,70.11,47692.0,63.3467,63.3738,63.3015,63.3286,47692.0
2016-09-02 15:30:00,70.1,70.11,70.08,70.1,68529.0,63.3196,63.3286,63.3015,63.3196,68529.0
2016-09-02 15:40:00,70.11,70.11,70.03,70.03,123624.0,63.3286,63.3286,63.2564,63.2564,123624.0
2016-09-02 15:50:00,70.03,70.06,69.99,70.01,260260.0,63.2564,63.2835,63.2202,63.2383,260260.0
2016-09-06 09:30:00,69.87,69.93,69.27,69.54,59464.0,63.1118,63.166,62.5699,62.8138,59464.0
2016-09-06 09:40:00,69.58,69.93,69.58,69.72,27748.0,62.8499,63.166,62.8499,62.9764,27748.0
2016-09-06 09:50:00,69.72,69.87,69.58,69.68,33384.0,62.9764,63.1118,62.8499,62.9402,33384.0
2016-09-06 10:00:00,69.65,70.0,69.56,69.57,38725.0,62.9131,63.2293,62.8318,62.8409,38725.0
2016-09-06 10:10:00,69.59,69.63,69.33,69.36,30444.0,62.8589,62.8951,62.6241,62.6512,30444.0
2016-09-06 10:20:00,69.37,69.44,69.33,69.39,26304.0,62.6602,62.7234,62.6241,62.6783,26304.0
2016-09-06 10:30:00,69.39,69.57,69.39,69.54,21976.0,62.6783,62.8409,62.6783,62.8138,21976.0
2016-09-06 10:40:00,69.54,69.62,69.47,69.55,32457.0,62.8138,62.886,62.7505,62.8228,32457.0
2016-09-06 10:50:00,69.56,69.8,69.56,69.79,34769.0,62.8318,63.0486,62.8318,63.0396,34769.0
2016-09-06 11:00:00,69.8,69.96,69.79,69.88,49808.0,63.0486,63.1931,63.0396,63.1209,49808.0
2016-09-06 11:10:00,69.89,69.99,69.83,69.95,22316.0,63.1299,63.2202,63.0757,63.1841,22316.0
2016-09-06 11:20:00,69.97,69.99,69.84,69.87,18295.0,63.2022,63.2202,63.0847,63.1118,18295.0
2016-09-06 11:30:00,69.88,69.91,69.78,69.81,20386.0,63.1209,63.148,63.0305,63.0576,20386.0
2016-09-06 11:40:00,69.81,69.91,69.76,69.91,18266.0,63.0576,63.148,63.0125,63.148,18266.0
2016-09-06 11:50:00,69.9,69.9,69.65,69.68,11203.0,63.1389,63.1389,62.9131,62.9402,11203.0
2016-09-06 12:00:00,69.67,69.77,69.65,69.73,12500.0,62.9312,63.0215,62.9131,62.9854,12500.0
2016-09-06 12:10:00,69.74,69.75,69.55,69.56,12495.0,62.9944,63.0035,62.8228,62.8318,12495.0
2016-09-06 12:20:00,69.54,69.57,69.42,69.49,19649.0,62.8138,62.8409,62.7054,62.7686,19649.0
2016-09-06 12:30:00,69.5,69.59,69.44,69.49,22472.0,62.7776,62.8589,62.7234,62.7686,22472.0
2016-09-06 12:40:00,69.48,69.59,69.48,69.52,23599.0,62.7596,62.8589,62.7596,62.7957,23599.0
2016-09-06 12:50:00,69.53,69.56,69.45,69.45,10793.0,62.8047,62.8318,62.7325,62.7325,10793.0
2016-09-06 13:00:00,69.48,69.48,69.4,69.42,15153.0,62.7596,62.7596,62.6873,62.7054,15153.0
2016-09-06 13:10:00,69.42,69.44,69.28,69.28,15670.0,62.7054,62.7234,62.5789,62.5789,15670.0
2016-09-06 13:20:00,69.29,69.4,69.27,69.34,33286.0,62.5879,62.6873,62.5699,62.6331,33286.0
2016-09-06 13:30:00,69.34,69.37,69.3,69.31,18317.0,62.6331,62.6602,62.597,62.606,18317.0
2016-09-06 13:40:00,69.32,69.35,69.2,69.2,57201.0,62.615,62.6421,62.5066,62.5066,57201.0
2016-09-06 13:50:00,69.22,69.22,69.11,69.11,23830.0,62.5247,62.5247,62.4254,62.4254,23830.0
2016-09-06 14:00:00,69.1,69.17,69.07,69.12,32470.0,62.4163,62.4796,62.3892,62.4344,32470.0
2016-09-06 14:10:00,69.12,69.21,69.11,69.2,26057.0,62.4344,62.5157,62.4254,62.5066,26057.0
2016-09-06 14:20:00,69.2,69.29,69.19,69.23,25820.0,62.5066,62.5879,62.4976,62.5337,25820.0
2016-09-06 14:30:00,69.25,69.25,69.13,69.13,31007.0,62.5518,62.5518,62.4434,62.4434,31007.0
2016-09-06 14:40:00,69.13,69.17,69.07,69.08,34210.0,62.4434,62.4796,62.3892,62.3983,34210.0
2016-09-06 14:50:00,69.08,69.12,69.01,69.01,27991.0,62.3983,62.4344,62.335,62.335,27991.0
2016-09-06 15:00:00,69.01,69.11,69.0,69.07,29445.0,62.335,62.4254,62.326,62.3892,29445.0
2016-09-06 15:10:00,69.06,69.09,68.98,68.99,39055.0,62.3802,62.4073,62.3079,62.317,39055.0
2016-09-06 15:20:00,69.0,69.08,68.95,69.06,46836.0,62.326,62.3983,62.2808,62.3802,46836.0
2016-09-06 15:30:00,69.07,69.15,69.06,69.13,48605.0,62.3892,62.4615,62.3802,62.4434,48605.0
2016-09-06 15:40:00,69.13,69.14,68.98,69.0,86309.0,62.4434,62.4525,62.3079,62.326,86309.0
2016-09-06 15:50:00,69.01,69.08,68.95,69.08,173066.0,62.335,62.3983,62.2808,62.3983,173066.0
2016-09-07 09:30:00,68.41,68.54,68.17,68.32,88723.0,61.7931,61.9105,61.5763,61.7118,88723.0
2016-09-07 09:40:00,68.28,68.53,68.26,68.31,91769.0,61.6756,61.9015,61.6576,61.7027,91769.0
2016-09-07 09:50:00,68.3,68.42,68.27,68.38,59034.0,61.6937,61.8021,61.6666,61.766,59034.0
2016-09-07 10:00:00,68.39,68.67,68.36,68.53,75146.0,61.775,62.0279,61.7479,61.9015,75146.0
2016-09-07 10:10:00,68.56,68.68,68.41,68.42,66220.0,61.9286,62.0369,61.7931,61.8021,66220.0
2016-09-07 10:20:00,68.41,68.43,68.19,68.19,52082.0,61.7931,61.8111,61.5943,61.5943,52082.0
2016-09-07 10:30:00,68.2,68.23,68.11,68.21,65112.0,61.6034,61.6305,61.5221,61.6124,65112.0
2016-09-07 10:40:00,68.21,68.28,68.14,68.17,66933.0,61.6124,61.6756,61.5492,61.5763,66933.0
2016-09-07 10:50:00,68.17,68.2,67.93,67.95,72651.0,61.5763,61.6034,61.3595,61.3776,72651.0
2016-09-07 11:00:00,67.95,68.0,67.92,67.96,38553.0,61.3776,61.4227,61.3505,61.3866,38553.0
2016-09-07 11:10:00,67.95,67.97,67.6,67.64,96811.0,61.3776,61.3956,61.0614,61.0975,96811.0
2016-09-07 11:20:00,67.64,67.69,67.52,67.53,82067.0,61.0975,61.1427,60.9891,60.9982,82067.0
2016-09-07 11:30:00,67.54,67.57,67.43,67.45,72759.0,61.0072,61.0343,60.9079,60.9259,72759.0
2016-09-07 11:40:00,67.46,67.51,67.25,67.25,64279.0,60.9349,60.9801,60.7453,60.7453,64279.0
2016-09-07 11:50:00,67.25,67.29,67.16,67.22,83513.0,60.7453,60.7814,60.664,60.7182,83513.0
2016-09-07 12:00:00,67.2,67.33,67.2,67.25,103318.0,60.7001,60.8175,60.7001,60.7453,103318.0
2016-09-07 12:10:00,67.25,67.27,67.07,67.08,45682.0,60.7453,60.7633,60.5827,60.5917,45682.0
2016-09-07 12:20:00,67.08,67.14,66.92,67.02,118976.0,60.5917,60.6459,60.4472,60.5375,118976.0
2016-09-07 12:30:00,67.02,67.02,66.9,66.95,65174.0,60.5375,60.5375,60.4291,60.4743,65174.0
2016-09-07 12:40:00,66.95,67.09,66.9,67.05,129221.0,60.4743,60.6007,60.4291,60.5646,129221.0
2016-09-07 12:50:00,67.07,67.16,66.92,66.96,79264.0,60.5827,60.664,60.4472,60.4833,79264.0
2016-09-07 13:00:00,66.97,67.05,66.86,67.05,44243.0,60.4923,60.5646,60.393,60.5646,44243.0
2016-09-07 13:10:00,67.05,67.23,67.05,67.22,42727.0,60.5646,60.7272,60.5646,60.7182,42727.0
2016-09-07 13:20:00,67.22,67.23,67.09,67.15,47447.0,60.7182,60.7272,60.6007,60.6549,47447.0
2016-09-07 13:30:00,67.14,67.32,67.14,67.28,40262.0,60.6459,60.8085,60.6459,60.7724,40262.0
2016-09-07 13:40:00,67.29,67.46,67.24,67.46,46202.0,60.7814,60.9349,60.7362,60.9349,46202.0
2016-09-07 13:50:00,67.47,67.49,67.35,67.42,49566.0,60.944,60.962,60.8356,60.8988,49566.0
2016-09-07 14:00:00,67.43,67.54,67.39,67.41,57251.0,60.9079,61.0072,60.8717,60.8898,57251.0
2016-09-07 14:10:00,67.4,67.51,67.39,67.42,32361.0,60.8808,60.9801,60.8717,60.8988,32361.0
2016-09-07 14:20:00,67.42,67.44,67.35,67.36,42038.0,60.8988,60.9169,60.8356,60.8446,42038.0
2016-09-07 14:30:00,67.36,67.37,67.3,67.33,38011.0,60.8446,60.8537,60.7904,60.8175,38011.0
2016-09-07 14:40:00,67.31,67.31,67.23,67.28,32548.0,60.7995,60.7995,60.7272,60.7724,32548.0
2016-09-07 14:50:00,67.28,67.29,67.12,67.18,71564.0,60.7724,60.7814,60.6278,60.682,71564.0
2016-09-07 15:00:00,67.18,67.26,67.17,67.23,64175.0,60.682,60.7543,60.673,60.7272,64175.0
2016-09-07 15:10:00,67.23,67.31,67.21,67.31,44778.0,60.7272,60.7995,60.7091,60.7995,44778.0
2016-09-07 15:20:00,67.3,67.35,67.28,67.3,39667.0,60.7904,60.8356,60.7724,60.7904,39667.0
2016-09-07 15:30:00,67.29,67.3,67.15,67.16,93935.0,60.7814,60.7904,60.6549,60.664,93935.0
2016-09-07 15:40:00,67.15,67.15,67.09,67.12,112155.0,60.6549,60.6549,60.6007,60.6278,112155.0
2016-09-07 15:50:00,67.12,67.13,66.9,66.9,479294.0,60.6278,60.6369,60.4291,60.4291,479294.0
2016-09-08 09:30:00,66.87,67.07,66.15,66.35,122160.0,60.402,60.5827,59.7517,59.9323,122160.0
2016-09-08 09:40:00,66.28,66.5,66.27,66.31,77918.0,59.8691,60.0678,59.8601,59.8962,77918.0
2016-09-08 09:50:00,66.31,66.34,66.07,66.23,91090.0,59.8962,59.9233,59.6794,59.8239,91090.0
2016-09-08 10:00:00,66.22,66.52,66.19,66.42,71780.0,59.8149,60.0859,59.7878,59.9955,71780.0
2016-09-08 10:10:00,66.41,66.59,66.29,66.45,195919.0,59.9865,60.1491,59.8781,60.0226,195919.0
2016-09-08 10:20:00,66.46,66.79,66.46,66.66,44836.0,60.0317,60.3298,60.0317,60.2123,44836.0
2016-09-08 10:30:00,66.66,67.05,66.66,66.9,71689.0,60.2123,60.5646,60.2123,60.4291,71689.0
2016-09-08 10:40:00,66.9,66.9,66.7,66.77,37130.0,60.4291,60.4291,60.2485,60.3117,37130.0
2016-09-08 10:50:00,66.75,66.77,66.55,66.61,32843.0,60.2936,60.3117,60.113,60.1672,32843.0
2016-09-08 11:00:00,66.62,66.65,66.5,66.63,40794.0,60.1762,60.2033,60.0678,60.1852,40794.0
2016-09-08 11:10:00,66.64,66.74,66.51,66.55,31739.0,60.1943,60.2846,60.0768,60.113,31739.0
2016-09-08 11:20:00,66.56,66.68,66.51,66.52,18875.0,60.122,60.2304,60.0768,60.0859,18875.0
2016-09-08 11:30:00,66.53,66.59,66.39,66.4,35105.0,60.0949,60.1491,59.9684,59.9775,35105.0
2016-09-08 11:40:00,66.41,66.5,66.16,66.26,39925.0,59.9865,60.0678,59.7607,59.851,39925.0
2016-09-08 11:50:00,66.26,66.37,66.22,66.27,17403.0,59.851,59.9504,59.8149,59.8601,17403.0
2016-09-08 12:00:00,66.28,66.42,66.28,66.33,25912.0,59.8691,59.9955,59.8691,59.9142,25912.0
2016-09-08 12:10:00,66.32,66.33,66.18,66.19,42172.0,59.9052,59.9142,59.7788,59.7878,42172.0
2016-09-08 12:20:00,66.19,66.22,66.13,66.18,23457.0,59.7878,59.8149,59.7336,59.7788,23457.0
2016-09-08 12:30:00,66.19,66.22,66.11,66.17,34742.0,59.7878,59.8149,59.7155,59.7697,34742.0
2016-09-08 12:40:00,66.17,66.17,66.02,66.07,42403.0,59.7697,59.7697,59.6342,59.6794,42403.0
2016-09-08 12:50:00,66.07,66.07,65.91,66.03,62184.0,59.6794,59.6794,59.5349,59.6433,62184.0
2016-09-08 13:00:00,66.04,66.08,65.94,66.03,44737.0,59.6523,59.6884,59.562,59.6433,44737.0
2016-09-08 13:10:00,66.02,66.03,65.94,66.03,43094.0,59.6342,59.6433,59.562,59.6433,43094.0
2016-09-08 13:20:00,66.04,66.09,65.97,66.04,36918.0,59.6523,59.6975,59.5891,59.6523,36918.0
2016-09-08 13:30:00,66.04,66.04,65.99,66.01,24683.0,59.6523,59.6523,59.6071,59.6252,24683.0
2016-09-08 13:40:00,66.0,66.03,65.96,65.97,44222.0,59.6162,59.6433,59.58,59.5891,44222.0
2016-09-08 13:50:00,65.96,66.04,65.86,66.03,58550.0,59.58,59.6523,59.4897,59.6433,58550.0
2016-09-08 14:00:00,66.02,66.04,65.94,65.95,49034.0,59.6342,59.6523,59.562,59.571,49034.0
2016-09-08 14:10:00,65.95,66.01,65.94,65.98,46175.0,59.571,59.6252,59.562,59.5981,46175.0
2016-09-08 14:20:00,65.99,66.01,65.85,65.88,44988.0,59.6071,59.6252,59.4807,59.5078,44988.0
2016-09-08 14:30:00,65.87,65.89,65.78,65.85,66254.0,59.4987,59.5168,59.4174,59.4807,66254.0
2016-09-08 14:40:00,65.86,66.0,65.86,65.99,53253.0,59.4897,59.6162,59.4897,59.6071,53253.0
2016-09-08 14:50:00,65.99,66.04,65.93,65.95,47251.0,59.6071,59.6523,59.5529,59.571,47251.0
2016-09-08 15:00:00,65.96,65.97,65.81,65.94,64354.0,59.58,59.5891,59.4445,59.562,64354.0
2016-09-08 15:10:00,65.93,66.1,65.92,66.08,67627.0,59.5529,59.7065,59.5439,59.6884,67627.0
2016-09-08 15:20:00,66.07,66.08,66.03,66.06,50865.0,59.6794,59.6884,59.6433,59.6704,50865.0
2016-09-08 15:30:00,66.06,66.15,66.04,66.1,101143.0,59.6704,59.7517,59.6523,59.7065,101143.0
2016-09-08 15:40:00,66.1,66.11,66.07,66.08,121530.0,59.7065,59.7155,59.6794,59.6884,121530.0
2016-09-08 15:50:00,66.08,66.13,66.02,66.05,304101.0,59.6884,59.7336,59.6342,59.6613,304101.0
2016-09-09 09:30:00,66.1,66.51,65.9,66.46,100268.0,59.7065,60.0768,59.5258,60.0317,100268.0
2016-09-09 09:40:00,66.45,66.48,66.08,66.13,60031.0,60.0226,60.0497,59.6884,59.7336,60031.0
2016-09-09 09:50:00,66.12,66.15,65.83,65.99,99383.0,59.7246,59.7517,59.4626,59.6071,99383.0
2016-09-09 10:00:00,65.95,66.09,65.85,66.0,104004.0,59.571,59.6975,59.4807,59.6162,104004.0
2016-09-09 10:10:00,66.01,66.09,65.96,66.02,77181.0,59.6252,59.6975,59.58,59.6342,77181.0
2016-09-09 10:20:00,66.01,66.01,65.88,65.9,50455.0,59.6252,59.6252,59.5078,59.5258,50455.0
2016-09-09 10:30:00,65.89,65.9,65.68,65.7,88083.0,59.5168,59.5258,59.3271,59.3452,88083.0
2016-09-09 10:40:00,65.72,65.91,65.71,65.84,80411.0,59.3633,59.5349,59.3542,59.4716,80411.0
2016-09-09 10:50:00,65.83,65.83,65.75,65.79,36741.0,59.4626,59.4626,59.3903,59.4265,36741.0
2016-09-09 11:00:00,65.78,65.81,65.69,65.73,30168.0,59.4174,59.4445,59.3362,59.3723,30168.0
2016-09-09 11:10:00,65.73,65.73,65.57,65.63,64940.0,59.3723,59.3723,59.2278,59.282,64940.0
2016-09-09 11:20:00,65.63,65.69,65.55,65.69,42238.0,59.282,59.3362,59.2097,59.3362,42238.0
2016-09-09 11:30:00,65.69,65.78,65.65,65.74,39809.0,59.3362,59.4174,59.3,59.3813,39809.0
2016-09-09 11:40:00,65.75,65.87,65.73,65.87,60102.0,59.3903,59.4987,59.3723,59.4987,60102.0
2016-09-09 11:50:00,65.88,65.93,65.84,65.9,73072.0,59.5078,59.5529,59.4716,59.5258,73072.0
2016-09-09 12:00:00,65.89,66.05,65.84,65.89,58240.0,59.5168,59.6613,59.4716,59.5168,58240.0
2016-09-09 12:10:00,65.87,65.89,65.76,65.79,56828.0,59.4987,59.5168,59.3994,59.4265,56828.0
2016-09-09 12:20:00,65.79,65.94,65.79,65.92,17015.0,59.4265,59.562,59.4265,59.5439,17015.0
2016-09-09 12:30:00,65.92,65.92,65.77,65.77,14558.0,59.5439,59.5439,59.4084,59.4084,14558.0
2016-09-09 12:40:00,65.75,65.77,65.67,65.69,17905.0,59.3903,59.4084,59.3181,59.3362,17905.0
2016-09-09 12:50:00,65.7,65.74,65.69,65.71,30420.0,59.3452,59.3813,59.3362,59.3542,30420.0
2016-09-09 13:00:00,65.7,65.74,65.69,65.7,29951.0,59.3452,59.3813,59.3362,59.3452,29951.0
2016-09-09 13:10:00,65.71,65.72,65.48,65.58,41903.0,59.3542,59.3633,59.1465,59.2368,41903.0
2016-09-09 13:20:00,65.59,65.66,65.54,65.66,30028.0,59.2458,59.3091,59.2007,59.3091,30028.0
2016-09-09 13:30:00,65.65,65.77,65.58,65.62,82237.0,59.3,59.4084,59.2368,59.2729,82237.0
2016-09-09 13:40:00,65.62,65.69,65.61,65.66,50883.0,59.2729,59.3362,59.2639,59.3091,50883.0
2016-09-09 13:50:00,65.65,65.66,65.49,65.51,60644.0,59.3,59.3091,59.1555,59.1736,60644.0
2016-09-09 14:00:00,65.52,65.58,65.5,65.56,91717.0,59.1826,59.2368,59.1645,59.2187,91717.0
2016-09-09 14:10:00,65.55,65.6,65.37,65.59,56324.0,59.2097,59.2549,59.0471,59.2458,56324.0
2016-09-09 14:20:00,65.59,65.66,65.58,65.63,43545.0,59.2458,59.3091,59.2368,59.282,43545.0
2016-09-09 14:30:00,65.64,65.77,65.62,65.73,47993.0,59.291,59.4084,59.2729,59.3723,47993.0
2016-09-09 14:40:00,65.74,65.75,65.68,65.73,76658.0,59.3813,59.3903,59.3271,59.3723,76658.0
2016-09-09 14:50:00,65.72,65.97,65.7,65.9,60359.0,59.3633,59.5891,59.3452,59.5258,60359.0
2016-09-09 15:00:00,65.89,65.94,65.86,65.92,74829.0,59.5168,59.562,59.4897,59.5439,74829.0
2016-09-09 15:10:00,65.93,66.13,65.91,66.09,84527.0,59.5529,59.7336,59.5349,59.6975,84527.0
2016-09-09 15:20:00,66.09,66.19,66.03,66.1,55236.0,59.6975,59.7878,59.6433,59.7065,55236.0
2016-09-09 15:30:00,66.11,66.18,65.99,66.01,103171.0,59.7155,59.7788,59.6071,59.6252,103171.0
2016-09-09 15:40:00,66.0,66.02,65.95,65.99,160135.0,59.6162,59.6342,59.571,59.6071,160135.0
2016-09-09 15:50:00,65.99,66.03,65.92,65.95,382774.0,59.6071,59.6433,59.5439,59.571,382774.0
2016-09-12 09:30:00,65.56,66.01,65.53,65.81,43379.0,59.2187,59.6252,59.1916,59.4445,43379.0
2016-09-12 09:40:00,65.85,65.85,65.21,65.28,35222.0,59.4807,59.4807,58.9026,58.9658,35222.0
2016-09-12 09:50:00,65.25,65.47,65.1,65.45,55202.0,58.9387,59.1374,58.8032,59.1194,55202.0
2016-09-12 10:00:00,65.52,66.06,65.48,65.91,116150.0,59.1826,59.6704,59.1465,59.5349,116150.0
2016-09-12 10:10:00,65.78,66.06,65.76,65.98,26858.0,59.4174,59.6704,59.3994,59.5981,26858.0
2016-09-12 10:20:00,65.97,66.32,65.96,66.26,88701.0,59.5891,59.9052,59.58,59.851,88701.0
2016-09-12 10:30:00,66.29,66.3,66.12,66.15,28802.0,59.8781,59.8872,59.7246,59.7517,28802.0
2016-09-12 10:40:00,66.15,66.19,65.93,65.95,39977.0,59.7517,59.7878,59.5529,59.571,39977.0
2016-09-12 10:50:00,65.95,66.22,65.87,66.19,48226.0,59.571,59.8149,59.4987,59.7878,48226.0
2016-09-12 11:00:00,66.19,66.39,66.19,66.37,31873.0,59.7878,59.9684,59.7878,59.9504,31873.0
2016-09-12 11:10:00,66.4,66.49,66.25,66.47,20220.0,59.9775,60.0588,59.842,60.0407,20220.0
2016-09-12 11:20:00,66.45,66.6,66.44,66.59,15512.0,60.0226,60.1581,60.0136,60.1491,15512.0
2016-09-12 11:30:00,66.6,66.78,66.52,66.74,29916.0,60.1581,60.3207,60.0859,60.2846,29916.0
2016-09-12 11:40:00,66.75,66.8,66.71,66.74,16167.0,60.2936,60.3388,60.2575,60.2846,16167.0
2016-09-12 11:50:00,66.75,66.86,66.75,66.81,17914.0,60.2936,60.393,60.2936,60.3478,17914.0
2016-09-12 12:00:00,66.79,66.86,66.77,66.84,30277.0,60.3298,60.393,60.3117,60.3749,30277.0
2016-09-12 12:10:00,66.84,66.87,66.71,66.71,18275.0,60.3749,60.402,60.2575,60.2575,18275.0
2016-09-12 12:20:00,66.73,66.74,66.66,66.68,9244.0,60.2756,60.2846,60.2123,60.2304,9244.0
2016-09-12 12:30:00,66.69,66.82,66.69,66.78,12238.0,60.2394,60.3569,60.2394,60.3207,12238.0
2016-09-12 12:40:00,66.77,66.79,66.67,66.79,10425.0,60.3117,60.3298,60.2214,60.3298,10425.0
2016-09-12 12:50:00,66.79,66.86,66.75,66.76,13523.0,60.3298,60.393,60.2936,60.3027,13523.0
2016-09-12 13:00:00,66.8,66.82,66.64,66.67,29019.0,60.3388,60.3569,60.1943,60.2214,29019.0
2016-09-12 13:10:00,66.67,66.97,66.65,66.83,45083.0,60.2214,60.4923,60.2033,60.3659,45083.0
2016-09-12 13:20:00,66.83,66.84,66.45,66.5,37588.0,60.3659,60.3749,60.0226,60.0678,37588.0
2016-09-12 13:30:00,66.48,66.64,66.41,66.58,25962.0,60.0497,60.1943,59.9865,60.1401,25962.0
2016-09-12 13:40:00,66.59,66.9,66.48,66.88,23367.0,60.1491,60.4291,60.0497,60.4111,23367.0
2016-09-12 13:50:00,66.88,66.95,66.79,66.93,38067.0,60.4111,60.4743,60.3298,60.4562,38067.0
2016-09-12 14:00:00,66.91,67.11,66.88,67.08,55419.0,60.4381,60.6188,60.4111,60.5917,55419.0
2016-09-12 14:10:00,67.12,67.21,67.05,67.11,48632.0,60.6278,60.7091,60.5646,60.6188,48632.0
2016-09-12 14:20:00,67.11,67.35,67.07,67.25,60825.0,60.6188,60.8356,60.5827,60.7453,60825.0
2016-09-12 14:30:00,67.26,67.42,67.23,67.4,46438.0,60.7543,60.8988,60.7272,60.8808,46438.0
2016-09-12 14:40:00,67.39,67.46,67.33,67.37,35163.0,60.8717,60.9349,60.8175,60.8537,35163.0
2016-09-12 14:50:00,67.38,67.43,67.3,67.4,32543.0,60.8627,60.9079,60.7904,60.8808,32543.0
2016-09-12 15:00:00,67.41,67.56,67.4,67.54,70099.0,60.8898,61.0253,60.8808,61.0072,70099.0
2016-09-12 15:10:00,67.54,67.56,67.44,67.48,35591.0,61.0072,61.0253,60.9169,60.953,35591.0
2016-09-12 15:20:00,67.46,67.62,67.46,67.62,43845.0,60.9349,61.0795,60.9349,61.0795,43845.0
2016-09-12 15:30:00,67.61,67.65,67.59,67.65,88556.0,61.0704,61.1066,61.0524,61.1066,88556.0
2016-09-12 15:40:00,67.65,67.74,67.56,67.59,91076.0,61.1066,61.1879,61.0253,61.0524,91076.0
2016-09-12 15:50:00,67.58,67.6,67.49,67.52,138146.0,61.0433,61.0614,60.962,60.9891,138146.0
2016-09-13 09:30:00,67.32,67.58,66.92,67.39,68954.0,60.8085,61.0433,60.4472,60.8717,68954.0
2016-09-13 09:40:00,67.47,67.59,67.32,67.49,26266.0,60.944,61.0524,60.8085,60.962,26266.0
2016-09-13 09:50:00,67.44,67.46,66.9,67.04,46325.0,60.9169,60.9349,60.4291,60.5556,46325.0
2016-09-13 10:00:00,67.04,67.04,66.69,66.83,36184.0,60.5556,60.5556,60.2394,60.3659,36184.0
2016-09-13 10:10:00,66.82,67.07,66.72,66.9,20198.0,60.3569,60.5827,60.2665,60.4291,20198.0
2016-09-13 10:20:00,66.83,67.02,66.79,66.9,13859.0,60.3659,60.5375,60.3298,60.4291,13859.0
2016-09-13 10:30:00,66.88,67.14,66.77,67.05,21246.0,60.4111,60.6459,60.3117,60.5646,21246.0
2016-09-13 10:40:00,67.1,67.16,66.92,66.94,37526.0,60.6098,60.664,60.4472,60.4652,37526.0
2016-09-13 10:50:00,66.95,67.12,66.85,66.94,28451.0,60.4743,60.6278,60.384,60.4652,28451.0
2016-09-13 11:00:00,66.94,67.05,66.87,66.96,38335.0,60.4652,60.5646,60.402,60.4833,38335.0
2016-09-13 11:10:00,66.96,67.05,66.87,67.02,28840.0,60.4833,60.5646,60.402,60.5375,28840.0
2016-09-13 11:20:00,67.0,67.1,66.99,66.99,27409.0,60.5194,60.6098,60.5104,60.5104,27409.0
2016-09-13 11:30:00,67.01,67.06,66.92,66.99,16929.0,60.5285,60.5736,60.4472,60.5104,16929.0
2016-09-13 11:40:00,66.99,67.09,66.94,66.95,21188.0,60.5104,60.6007,60.4652,60.4743,21188.0
2016-09-13 11:50:00,66.97,67.22,66.97,67.22,14385.0,60.4923,60.7182,60.4923,60.7182,14385.0
2016-09-13 12:00:00,67.22,67.28,67.15,67.21,16468.0,60.7182,60.7724,60.6549,60.7091,16468.0
2016-09-13 12:10:00,67.21,67.35,67.18,67.25,18149.0,60.7091,60.8356,60.682,60.7453,18149.0
2016-09-13 12:20:00,67.23,67.26,67.12,67.16,36311.0,60.7272,60.7543,60.6278,60.664,36311.0
2016-09-13 12:30:00,67.16,67.3,67.15,67.3,19148.0,60.664,60.7904,60.6549,60.7904,19148.0
2016-09-13 12:40:00,67.28,67.29,67.21,67.25,10270.0,60.7724,60.7814,60.7091,60.7453,10270.0
2016-09-13 12:50:00,67.23,67.23,67.05,67.11,18921.0,60.7272,60.7272,60.5646,60.6188,18921.0
2016-09-13 13:00:00,67.13,67.14,67.01,67.11,14310.0,60.6369,60.6459,60.5285,60.6188,14310.0
2016-09-13 13:10:00,67.13,67.4,67.05,67.4,17981.0,60.6369,60.8808,60.5646,60.8808,17981.0
2016-09-13 13:20:00,67.4,67.69,67.4,67.69,31976.0,60.8808,61.1427,60.8808,61.1427,31976.0
2016-09-13 13:30:00,67.7,67.84,67.54,67.71,61983.0,61.1517,61.2782,61.0072,61.1608,61983.0
2016-09-13 13:40:00,67.76,67.82,67.57,67.6,16148.0,61.2059,61.2601,61.0343,61.0614,16148.0
2016-09-13 13:50:00,67.62,67.66,67.34,67.51,26840.0,61.0795,61.1156,60.8266,60.9801,26840.0
2016-09-13 14:00:00,67.47,67.48,67.35,67.41,12500.0,60.944,60.953,60.8356,60.8898,12500.0
2016-09-13 14:10:00,67.4,67.41,67.16,67.27,17245.0,60.8808,60.8898,60.664,60.7633,17245.0
2016-09-13 14:20:00,67.26,67.4,67.17,67.28,32661.0,60.7543,60.8808,60.673,60.7724,32661.0
2016-09-13 14:30:00,67.23,67.33,67.19,67.31,13856.0,60.7272,60.8175,60.6911,60.7995,13856.0
2016-09-13 14:40:00,67.32,67.42,67.3,67.38,16557.0,60.8085,60.8988,60.7904,60.8627,16557.0
2016-09-13 14:50:00,67.37,67.43,67.27,67.27,16241.0,60.8537,60.9079,60.7633,60.7633,16241.0
2016-09-13 15:00:00,67.28,67.29,67.14,67.29,18095.0,60.7724,60.7814,60.6459,60.7814,18095.0
2016-09-13 15:10:00,67.29,67.47,67.17,67.43,25964.0,60.7814,60.944,60.673,60.9079,25964.0
2016-09-13 15:20:00,67.45,67.6,67.42,67.56,29083.0,60.9259,61.0614,60.8988,61.0253,29083.0
2016-09-13 15:30:00,67.58,67.69,67.55,67.67,50826.0,61.0433,61.1427,61.0162,61.1246,50826.0
2016-09-13 15:40:00,67.67,67.67,67.41,67.58,82464.0,61.1246,61.1246,60.8898,61.0433,82464.0
2016-09-13 15:50:00,67.6,67.8,67.59,67.59,245512.0,61.0614,61.2421,61.0524,61.0524,245512.0
2016-09-14 09:30:00,67.86,68.08,67.52,67.96,36613.0,61.2963,61.495,60.9891,61.3866,36613.0
2016-09-14 09:40:00,67.92,67.92,67.18,67.26,21020.0,61.3505,61.3505,60.682,60.7543,21020.0
2016-09-14 09:50:00,67.25,67.33,66.97,67.16,24740.0,60.7453,60.8175,60.4923,60.664,24740.0
2016-09-14 10:00:00,67.16,67.51,66.97,67.46,55132.0,60.664,60.9801,60.4923,60.9349,55132.0
2016-09-14 10:10:00,67.43,67.82,67.42,67.79,35706.0,60.9079,61.2601,60.8988,61.233,35706.0
2016-09-14 10:20:00,67.78,68.23,67.76,67.98,40653.0,61.224,61.6305,61.2059,61.4047,40653.0
2016-09-14 10:30:00,68.02,68.24,67.86,67.87,26703.0,61.4408,61.6395,61.2963,61.3053,26703.0
2016-09-14 10:40:00,67.84,67.85,67.72,67.8,20313.0,61.2782,61.2872,61.1698,61.2421,20313.0
2016-09-14 10:50:00,67.8,67.93,67.77,67.89,23331.0,61.2421,61.3595,61.215,61.3234,23331.0
2016-09-14 11:00:00,67.91,68.13,67.91,67.95,52540.0,61.3414,61.5401,61.3414,61.3776,52540.0
2016-09-14 11:10:00,67.95,68.14,67.73,68.12,20822.0,61.3776,61.5492,61.1788,61.5311,20822.0
2016-09-14 11:20:00,68.13,68.3,68.11,68.22,35305.0,61.5401,61.6937,61.5221,61.6214,35305.0
2016-09-14 11:30:00,68.2,68.28,67.92,68.23,75814.0,61.6034,61.6756,61.3505,61.6305,75814.0
2016-09-14 11:40:00,68.27,68.31,68.16,68.18,21151.0,61.6666,61.7027,61.5672,61.5853,21151.0
2016-09-14 11:50:00,68.2,68.33,68.17,68.22,17256.0,61.6034,61.7208,61.5763,61.6214,17256.0
2016-09-14 12:00:00,68.26,68.26,68.12,68.19,15308.0,61.6576,61.6576,61.5311,61.5943,15308.0
2016-09-14 12:10:00,68.19,68.23,68.14,68.2,8617.0,61.5943,61.6305,61.5492,61.6034,8617.0
2016-09-14 12:20:00,68.23,68.25,68.12,68.18,11112.0,61.6305,61.6485,61.5311,61.5853,11112.0
2016-09-14 12:30:00,68.15,68.15,67.99,67.99,48821.0,61.5582,61.5582,61.4137,61.4137,48821.0
2016-09-14 12:40:00,67.97,67.97,67.77,67.89,24858.0,61.3956,61.3956,61.215,61.3234,24858.0
2016-09-14 12:50:00,67.9,68.02,67.9,68.0,10865.0,61.3324,61.4408,61.3324,61.4227,10865.0
2016-09-14 13:00:00,67.99,68.1,67.97,68.1,17052.0,61.4137,61.513,61.3956,61.513,17052.0
2016-09-14 13:10:00,68.09,68.09,67.96,68.07,13210.0,61.504,61.504,61.3866,61.4859,13210.0
2016-09-14 13:20:00,68.05,68.09,68.0,68.0,6462.0,61.4679,61.504,61.4227,61.4227,6462.0
2016-09-14 13:30:00,67.99,68.04,67.92,68.03,18513.0,61.4137,61.4588,61.3505,61.4498,18513.0
2016-09-14 13:40:00,68.01,68.01,67.76,67.76,21397.0,61.4318,61.4318,61.2059,61.2059,21397.0
2016-09-14 13:50:00,67.78,67.83,67.72,67.75,15918.0,61.224,61.2692,61.1698,61.1969,15918.0
2016-09-14 14:00:00,67.76,67.83,67.66,67.74,30931.0,61.2059,61.2692,61.1156,61.1879,30931.0
2016-09-14 14:10:00,67.76,67.77,67.64,67.72,23801.0,61.2059,61.215,61.0975,61.1698,23801.0
2016-09-14 14:20:00,67.71,67.81,67.6,67.73,29740.0,61.1608,61.2511,61.0614,61.1788,29740.0
2016-09-14 14:30:00,67.72,67.72,67.58,67.61,24581.0,61.1698,61.1698,61.0433,61.0704,24581.0
2016-09-14 14:40:00,67.62,67.77,67.6,67.63,15119.0,61.0795,61.215,61.0614,61.0885,15119.0
2016-09-14 14:50:00,67.63,67.81,67.63,67.78,14626.0,61.0885,61.2511,61.0885,61.224,14626.0
2016-09-14 15:00:00,67.76,67.8,67.65,67.7,19656.0,61.2059,61.2421,61.1066,61.1517,19656.0
2016-09-14 15:10:00,67.7,67.7,67.54,67.55,24211.0,61.1517,61.1517,61.0072,61.0162,24211.0
2016-09-14 15:20:00,67.58,67.62,67.44,67.45,22528.0,61.0433,61.0795,60.9169,60.9259,22528.0
2016-09-14 15:30:00,67.45,67.59,67.45,67.56,45035.0,60.9259,61.0524,60.9259,61.0253,45035.0
2016-09-14 15:40:00,67.54,67.73,67.54,67.72,79759.0,61.0072,61.1788,61.0072,61.1698,79759.0
2016-09-14 15:50:00,67.72,67.78,67.62,67.69,103571.0,61.1698,61.224,61.0795,61.1427,103571.0
2016-09-15 09:30:00,67.66,67.94,67.24,67.51,34608.0,61.1156,61.3685,60.7362,60.9801,34608.0
2016-09-15 09:40:00,67.47,67.78,67.36,67.56,51996.0,60.944,61.224,60.8446,61.0253,51996.0
2016-09-15 09:50:00,67.52,67.63,67.39,67.39,32724.0,60.9891,61.0885,60.8717,60.8717,32724.0
2016-09-15 10:00:00,67.44,67.54,67.22,67.32,53533.0,60.9169,61.0072,60.7182,60.8085,53533.0
2016-09-15 10:10:00,67.32,67.52,67.3,67.47,50157.0,60.8085,60.9891,60.7904,60.944,50157.0
2016-09-15 10:20:00,67.5,67.67,67.39,67.55,29422.0,60.9711,61.1246,60.8717,61.0162,29422.0
2016-09-15 10:30:00,67.56,67.67,67.53,67.63,31975.0,61.0253,61.1246,60.9982,61.0885,31975.0
2016-09-15 10:40:00,67.62,67.65,67.38,67.64,15786.0,61.0795,61.1066,60.8627,61.0975,15786.0
2016-09-15 10:50:00,67.64,67.84,67.64,67.74,30429.0,61.0975,61.2782,61.0975,61.1879,30429.0
2016-09-15 11:00:00,67.73,67.8,67.71,67.76,20806.0,61.1788,61.2421,61.1608,61.2059,20806.0
2016-09-15 11:10:00,67.76,67.84,67.74,67.78,20605.0,61.2059,61.2782,61.1879,61.224,20605.0
2016-09-15 11:20:00,67.79,67.9,67.74,67.85,93891.0,61.233,61.3324,61.1879,61.2872,93891.0
2016-09-15 11:30:00,67.86,67.92,67.67,67.69,31902.0,61.2963,61.3505,61.1246,61.1427,31902.0
2016-09-15 11:40:00,67.7,67.73,67.56,67.59,18782.0,61.1517,61.1788,61.0253,61.0524,18782.0
2016-09-15 11:50:00,67.6,67.66,67.58,67.59,10579.0,61.0614,61.1156,61.0433,61.0524,10579.0
2016-09-15 12:00:00,67.59,67.68,67.56,67.63,17089.0,61.0524,61.1337,61.0253,61.0885,17089.0
2016-09-15 12:10:00,67.64,67.77,67.61,67.71,15415.0,61.0975,61.215,61.0704,61.1608,15415.0
2016-09-15 12:20:00,67.72,67.78,67.51,67.51,47422.0,61.1698,61.224,60.9801,60.9801,47422.0
2016-09-15 12:30:00,67.52,67.57,67.47,67.54,20400.0,60.9891,61.0343,60.944,61.0072,20400.0
2016-09-15 12:40:00,67.54,67.6,67.52,67.52,14732.0,61.0072,61.0614,60.9891,60.9891,14732.0
2016-09-15 12:50:00,67.52,67.52,67.4,67.44,22996.0,60.9891,60.9891,60.8808,60.9169,22996.0
2016-09-15 13:00:00,67.45,67.66,67.44,67.66,17703.0,60.9259,61.1156,60.9169,61.1156,17703.0
2016-09-15 13:10:00,67.64,67.82,67.6,67.82,9720.0,61.0975,61.2601,61.0614,61.2601,9720.0
2016-09-15 13:20:00,67.77,67.79,67.6,67.68,11357.0,61.215,61.233,61.0614,61.1337,11357.0
2016-09-15 13:30:00,67.69,67.77,67.66,67.73,13090.0,61.1427,61.215,61.1156,61.1788,13090.0
2016-09-15 13:40:00,67.75,67.84,67.73,67.76,36002.0,61.1969,61.2782,61.1788,61.2059,36002.0
2016-09-15 13:50:00,67.76,67.77,67.66,67.7,40758.0,61.2059,61.215,61.1156,61.1517,40758.0
2016-09-15 14:00:00,67.72,67.72,67.57,67.59,52874.0,61.1698,61.1698,61.0343,61.0524,52874.0
2016-09-15 14:10:00,67.58,67.63,67.48,67.62,60306.0,61.0433,61.0885,60.953,61.0795,60306.0
2016-09-15 14:20:00,67.62,67.63,67.51,67.52,36424.0,61.0795,61.0885,60.9801,60.9891,36424.0
2016-09-15 14:30:00,67.51,67.61,67.45,67.47,35538.0,60.9801,61.0704,60.9259,60.944,35538.0
2016-09-15 14:40:00,67.48,67.55,67.4,67.42,27027.0,60.953,61.0162,60.8808,60.8988,27027.0
2016-09-15 14:50:00,67.41,67.51,67.37,67.5,19630.0,60.8898,60.9801,60.8537,60.9711,19630.0
2016-09-15 15:00:00,67.51,67.53,67.4,67.4,39721.0,60.9801,60.9982,60.8808,60.8808,39721.0
2016-09-15 15:10:00,67.4,67.4,67.23,67.23,43123.0,60.8808,60.8808,60.7272,60.7272,43123.0
2016-09-15 15:20:00,67.23,67.26,67.15,67.23,87166.0,60.7272,60.7543,60.6549,60.7272,87166.0
2016-09-15 15:30:00,67.24,67.49,67.24,67.49,76904.0,60.7362,60.962,60.7362,60.962,76904.0
2016-09-15 15:40:00,67.5,67.52,67.43,67.44,81679.0,60.9711,60.9891,60.9079,60.9169,81679.0
2016-09-15 15:50:00,67.43,67.43,67.32,67.34,165318.0,60.9079,60.9079,60.8085,60.8266,165318.0
2016-09-16 09:30:00,66.95,67.14,66.81,66.83,173333.0,60.4743,60.6459,60.3478,60.3659,173333.0
2016-09-16 09:40:00,66.9,67.21,66.83,67.2,40090.0,60.4291,60.7091,60.3659,60.7001,40090.0
2016-09-16 09:50:00,67.17,67.21,66.88,66.88,47733.0,60.673,60.7091,60.4111,60.4111,47733.0
2016-09-16 10:00:00,66.92,66.99,66.62,66.69,28973.0,60.4472,60.5104,60.1762,60.2394,28973.0
2016-09-16 10:10:00,66.77,66.84,66.7,66.78,34637.0,60.3117,60.3749,60.2485,60.3207,34637.0
2016-09-16 10:20:00,66.79,66.8,66.65,66.7,57362.0,60.3298,60.3388,60.2033,60.2485,57362.0
2016-09-16 10:30:00,66.69,66.73,66.61,66.69,13307.0,60.2394,60.2756,60.1672,60.2394,13307.0
2016-09-16 10:40:00,66.7,66.83,66.64,66.66,17700.0,60.2485,60.3659,60.1943,60.2123,17700.0
2016-09-16 10:50:00,66.69,66.71,66.43,66.44,32529.0,60.2394,60.2575,60.0046,60.0136,32529.0
2016-09-16 11:00:00,66.45,66.53,66.34,66.34,21806.0,60.0226,60.0949,59.9233,59.9233,21806.0
2016-09-16 11:10:00,66.32,66.34,66.19,66.19,51272.0,59.9052,59.9233,59.7878,59.7878,51272.0
2016-09-16 11:20:00,66.22,66.28,66.18,66.21,38241.0,59.8149,59.8691,59.7788,59.8059,38241.0
2016-09-16 11:30:00,66.2,66.26,66.12,66.18,19595.0,59.7968,59.851,59.7246,59.7788,19595.0
2016-09-16 11:40:00,66.2,66.41,66.2,66.4,23228.0,59.7968,59.9865,59.7968,59.9775,23228.0
2016-09-16 11:50:00,66.39,66.52,66.32,66.52,18917.0,59.9684,60.0859,59.9052,60.0859,18917.0
2016-09-16 12:00:00,66.49,66.51,66.41,66.45,12653.0,60.0588,60.0768,59.9865,60.0226,12653.0
2016-09-16 12:10:00,66.45,66.49,66.4,66.42,17862.0,60.0226,60.0588,59.9775,59.9955,17862.0
2016-09-16 12:20:00,66.4,66.44,66.3,66.32,7666.0,59.9775,60.0136,59.8872,59.9052,7666.0
2016-09-16 12:30:00,66.34,66.38,66.32,66.36,6912.0,59.9233,59.9594,59.9052,59.9413,6912.0
2016-09-16 12:40:00,66.34,66.34,66.25,66.31,13514.0,59.9233,59.9233,59.842,59.8962,13514.0
2016-09-16 12:50:00,66.29,66.36,66.25,66.28,15193.0,59.8781,59.9413,59.842,59.8691,15193.0
2016-09-16 13:00:00,66.25,66.36,66.2,66.2,12393.0,59.842,59.9413,59.7968,59.7968,12393.0
2016-09-16 13:10:00,66.2,66.25,66.14,66.17,19913.0,59.7968,59.842,59.7426,59.7697,19913.0
2016-09-16 13:20:00,66.16,66.27,66.15,66.23,13038.0,59.7607,59.8601,59.7517,59.8239,13038.0
2016-09-16 13:30:00,66.26,66.28,66.15,66.2,14375.0,59.851,59.8691,59.7517,59.7968,14375.0
2016-09-16 13:40:00,66.2,66.2,66.03,66.05,46703.0,59.7968,59.7968,59.6433,59.6613,46703.0
2016-09-16 13:50:00,66.04,66.28,66.03,66.28,26665.0,59.6523,59.8691,59.6433,59.8691,26665.0
2016-09-16 14:00:00,66.25,66.32,66.12,66.27,31199.0,59.842,59.9052,59.7246,59.8601,31199.0
2016-09-16 14:10:00,66.27,66.3,66.2,66.26,18987.0,59.8601,59.8872,59.7968,59.851,18987.0
2016-09-16 14:20:00,66.27,66.35,66.23,66.35,12688.0,59.8601,59.9323,59.8239,59.9323,12688.0
2016-09-16 14:30:00,66.35,66.4,66.31,66.34,18721.0,59.9323,59.9775,59.8962,59.9233,18721.0
2016-09-16 14:40:00,66.35,66.46,66.34,66.41,21462.0,59.9323,60.0317,59.9233,59.9865,21462.0
2016-09-16 14:50:00,66.42,66.47,66.35,66.36,16208.0,59.9955,60.0407,59.9323,59.9413,16208.0
2016-09-16 15:00:00,66.36,66.47,66.36,66.44,15384.0,59.9413,60.0407,59.9413,60.0136,15384.0
2016-09-16 15:10:00,66.43,66.46,66.35,66.45,26685.0,60.0046,60.0317,59.9323,60.0226,26685.0
2016-09-16 15:20:00,66.46,66.53,66.44,66.49,32408.0,60.0317,60.0949,60.0136,60.0588,32408.0
2016-09-16 15:30:00,66.5,66.66,66.48,66.57,69353.0,60.0678,60.2123,60.0497,60.131,69353.0
2016-09-16 15:40:00,66.58,66.6,66.46,66.48,72951.0,60.1401,60.1581,60.0317,60.0497,72951.0
2016-09-16 15:50:00,66.49,66.49,66.29,66.3,302864.0,60.0588,60.0588,59.8781,59.8872,302864.0
2016-09-19 09:30:00,66.88,66.88,66.11,66.4,108705.0,60.4111,60.4111,59.7155,59.9775,108705.0
2016-09-19 09:40:00,66.33,66.33,66.05,66.25,117705.0,59.9142,59.9142,59.6613,59.842,117705.0
2016-09-19 09:50:00,66.25,66.49,66.1,66.46,81824.0,59.842,60.0588,59.7065,60.0317,81824.0
2016-09-19 10:00:00,66.47,66.6,66.41,66.45,49698.0,60.0407,60.1581,59.9865,60.0226,49698.0
2016-09-19 10:10:00,66.44,66.51,66.39,66.45,43053.0,60.0136,60.0768,59.9684,60.0226,43053.0
2016-09-19 10:20:00,66.45,66.47,66.29,66.3,17566.0,60.0226,60.0407,59.8781,59.8872,17566.0
2016-09-19 10:30:00,66.3,66.32,66.13,66.2,13527.0,59.8872,59.9052,59.7336,59.7968,13527.0
2016-09-19 10:40:00,66.21,66.3,66.11,66.12,21418.0,59.8059,59.8872,59.7155,59.7246,21418.0
2016-09-19 10:50:00,66.13,66.13,66.03,66.04,28811.0,59.7336,59.7336,59.6433,59.6523,28811.0
2016-09-19 11:00:00,66.04,66.04,65.97,66.0,53037.0,59.6523,59.6523,59.5891,59.6162,53037.0
2016-09-19 11:10:00,66.0,66.13,65.99,66.11,41699.0,59.6162,59.7336,59.6071,59.7155,41699.0
2016-09-19 11:20:00,66.1,66.1,65.94,65.95,40951.0,59.7065,59.7065,59.562,59.571,40951.0
2016-09-19 11:30:00,65.96,65.97,65.88,65.95,64545.0,59.58,59.5891,59.5078,59.571,64545.0
2016-09-19 11:40:00,65.95,66.18,65.88,66.17,117818.0,59.571,59.7788,59.5078,59.7697,117818.0
2016-09-19 11:50:00,66.16,66.3,66.16,66.28,25582.0,59.7607,59.8872,59.7607,59.8691,25582.0
2016-09-19 12:00:00,66.28,66.37,66.27,66.3,37713.0,59.8691,59.9504,59.8601,59.8872,37713.0
2016-09-19 12:10:00,66.31,66.34,66.05,66.19,61878.0,59.8962,59.9233,59.6613,59.7878,61878.0
2016-09-19 12:20:00,66.16,66.22,66.04,66.06,22963.0,59.7607,59.8149,59.6523,59.6704,22963.0
2016-09-19 12:30:00,66.05,66.07,65.97,66.05,40542.0,59.6613,59.6794,59.5891,59.6613,40542.0
2016-09-19 12:40:00,66.06,66.07,66.0,66.02,13191.0,59.6704,59.6794,59.6162,59.6342,13191.0
2016-09-19 12:50:00,66.02,66.03,65.87,65.9,78919.0,59.6342,59.6433,59.4987,59.5258,78919.0
2016-09-19 13:00:00,65.89,65.91,65.8,65.82,37332.0,59.5168,59.5349,59.4355,59.4536,37332.0
2016-09-19 13:10:00,65.81,65.83,65.74,65.74,24482.0,59.4445,59.4626,59.3813,59.3813,24482.0
2016-09-19 13:20:00,65.73,65.73,65.64,65.65,19658.0,59.3723,59.3723,59.291,59.3,19658.0
2016-09-19 13:30:00,65.66,65.69,65.51,65.57,24475.0,59.3091,59.3362,59.1736,59.2278,24475.0
2016-09-19 13:40:00,65.56,65.71,65.55,65.67,25319.0,59.2187,59.3542,59.2097,59.3181,25319.0
2016-09-19 13:50:00,65.69,65.86,65.65,65.85,17557.0,59.3362,59.4897,59.3,59.4807,17557.0
2016-09-19 14:00:00,65.84,66.0,65.83,66.0,32900.0,59.4716,59.6162,59.4626,59.6162,32900.0
2016-09-19 14:10:00,66.0,66.1,65.99,66.03,27947.0,59.6162,59.7065,59.6071,59.6433,27947.0
2016-09-19 14:20:00,66.04,66.06,65.9,65.95,23417.0,59.6523,59.6704,59.5258,59.571,23417.0
2016-09-19 14:30:00,65.95,65.97,65.87,65.91,29739.0,59.571,59.5891,59.4987,59.5349,29739.0
2016-09-19 14:40:00,65.91,65.95,65.83,65.93,24460.0,59.5349,59.571,59.4626,59.5529,24460.0
2016-09-19 14:50:00,65.93,66.07,65.92,65.96,62511.0,59.5529,59.6794,59.5439,59.58,62511.0
2016-09-19 15:00:00,65.95,65.98,65.79,65.8,38815.0,59.571,59.5981,59.4265,59.4355,38815.0
2016-09-19 15:10:00,65.79,65.8,65.66,65.68,30159.0,59.4265,59.4355,59.3091,59.3271,30159.0
2016-09-19 15:20:00,65.68,65.71,65.55,65.55,62397.0,59.3271,59.3542,59.2097,59.2097,62397.0
2016-09-19 15:30:00,65.56,65.63,65.47,65.62,87432.0,59.2187,59.282,59.1374,59.2729,87432.0
2016-09-19 15:40:00,65.62,65.7,65.57,65.58,132106.0,59.2729,59.3452,59.2278,59.2368,132106.0
2016-09-19 15:50:00,65.58,65.61,65.45,65.48,218121.0,59.2368,59.2639,59.1194,59.1465,218121.0
2016-09-20 09:30:00,66.12,67.59,66.01,67.42,466463.0,59.7246,61.0524,59.6252,60.8988,466463.0
2016-09-20 09:40:00,67.43,67.97,67.31,67.65,171664.0,60.9079,61.3956,60.7995,61.1066,171664.0
2016-09-20 09:50:00,67.65,68.02,67.42,67.72,212167.0,61.1066,61.4408,60.8988,61.1698,212167.0
2016-09-20 10:00:00,67.75,67.99,67.4,67.95,112782.0,61.1969,61.4137,60.8808,61.3776,112782.0
2016-09-20 10:10:00,67.91,68.24,67.85,68.22,180275.0,61.3414,61.6395,61.2872,61.6214,180275.0
2016-09-20 10:20:00,68.22,68.45,68.18,68.38,123986.0,61.6214,61.8292,61.5853,61.766,123986.0
2016-09-20 10:30:00,68.38,68.48,67.94,67.94,128063.0,61.766,61.8563,61.3685,61.3685,128063.0
2016-09-20 10:40:00,67.95,68.06,67.79,67.84,102860.0,61.3776,61.4769,61.233,61.2782,102860.0
2016-09-20 10:50:00,67.84,67.95,67.75,67.79,53309.0,61.2782,61.3776,61.1969,61.233,53309.0
2016-09-20 11:00:00,67.8,67.93,67.71,67.74,44563.0,61.2421,61.3595,61.1608,61.1879,44563.0
2016-09-20 11:10:00,67.74,67.88,67.67,67.82,60204.0,61.1879,61.3143,61.1246,61.2601,60204.0
2016-09-20 11:20:00,67.82,67.93,67.77,67.84,33876.0,61.2601,61.3595,61.215,61.2782,33876.0
2016-09-20 11:30:00,67.87,67.91,67.82,67.82,32619.0,61.3053,61.3414,61.2601,61.2601,32619.0
2016-09-20 11:40:00,67.82,67.89,67.7,67.87,50864.0,61.2601,61.3234,61.1517,61.3053,50864.0
2016-09-20 11:50:00,67.88,67.94,67.81,67.83,29337.0,61.3143,61.3685,61.2511,61.2692,29337.0
2016-09-20 12:00:00,67.85,67.94,67.7,67.77,27486.0,61.2872,61.3685,61.1517,61.215,27486.0
2016-09-20 12:10:00,67.76,68.0,67.76,67.93,59835.0,61.2059,61.4227,61.2059,61.3595,59835.0
2016-09-20 12:20:00,67.92,68.18,67.91,68.18,50598.0,61.3505,61.5853,61.3414,61.5853,50598.0
2016-09-20 12:30:00,68.18,68.22,68.07,68.16,41022.0,61.5853,61.6214,61.4859,61.5672,41022.0
2016-09-20 12:40:00,68.18,68.23,68.14,68.2,23775.0,61.5853,61.6305,61.5492,61.6034,23775.0
2016-09-20 12:50:00,68.19,68.24,68.12,68.18,26477.0,61.5943,61.6395,61.5311,61.5853,26477.0
2016-09-20 13:00:00,68.18,68.25,68.09,68.25,19565.0,61.5853,61.6485,61.504,61.6485,19565.0
2016-09-20 13:10:00,68.25,68.35,68.21,68.31,41487.0,61.6485,61.7389,61.6124,61.7027,41487.0
2016-09-20 13:20:00,68.31,68.32,68.21,68.29,19784.0,61.7027,61.7118,61.6124,61.6847,19784.0
2016-09-20 13:30:00,68.29,68.32,68.23,68.32,25808.0,61.6847,61.7118,61.6305,61.7118,25808.0
2016-09-20 13:40:00,68.32,68.41,68.3,68.41,32182.0,61.7118,61.7931,61.6937,61.7931,32182.0
2016-09-20 13:50:00,68.41,68.5,68.38,68.47,41354.0,61.7931,61.8744,61.766,61.8473,41354.0
2016-09-20 14:00:00,68.47,68.61,68.47,68.54,78454.0,61.8473,61.9737,61.8473,61.9105,78454.0
2016-09-20 14:10:00,68.54,68.58,68.5,68.58,28087.0,61.9105,61.9466,61.8744,61.9466,28087.0
2016-09-20 14:20:00,68.58,68.6,68.51,68.58,38358.0,61.9466,61.9647,61.8834,61.9466,38358.0
2016-09-20 14:30:00,68.57,68.6,68.54,68.58,46315.0,61.9376,61.9647,61.9105,61.9466,46315.0
2016-09-20 14:40:00,68.58,68.59,68.44,68.54,26977.0,61.9466,61.9557,61.8202,61.9105,26977.0
2016-09-20 14:50:00,68.53,68.62,68.52,68.59,33882.0,61.9015,61.9827,61.8924,61.9557,33882.0
2016-09-20 15:00:00,68.59,68.68,68.58,68.65,43719.0,61.9557,62.0369,61.9466,62.0098,43719.0
2016-09-20 15:10:00,68.65,68.75,68.61,68.64,62816.0,62.0098,62.1002,61.9737,62.0008,62816.0
2016-09-20 15:20:00,68.65,68.69,68.62,68.66,40944.0,62.0098,62.046,61.9827,62.0189,40944.0
2016-09-20 15:30:00,68.65,68.67,68.53,68.66,67275.0,62.0098,62.0279,61.9015,62.0189,67275.0
2016-09-20 15:40:00,68.66,68.7,68.6,68.62,124902.0,62.0189,62.055,61.9647,61.9827,124902.0
2016-09-20 15:50:00,68.64,68.64,68.41,68.42,149996.0,62.0008,62.0008,61.7931,61.8021,149996.0
2016-09-21 09:30:00,68.65,68.82,68.09,68.17,46527.0,62.0098,62.1634,61.504,61.5763,46527.0
2016-09-21 09:40:00,68.17,68.25,67.93,68.03,32870.0,61.5763,61.6485,61.3595,61.4498,32870.0
2016-09-21 09:50:00,68.01,68.27,68.01,68.25,40812.0,61.4318,61.6666,61.4318,61.6485,40812.0
2016-09-21 10:00:00,68.26,68.3,68.05,68.09,19512.0,61.6576,61.6937,61.4679,61.504,19512.0
2016-09-21 10:10:00,68.12,68.18,68.06,68.13,14636.0,61.5311,61.5853,61.4769,61.5401,14636.0
2016-09-21 10:20:00,68.17,68.2,68.01,68.03,14645.0,61.5763,61.6034,61.4318,61.4498,14645.0
2016-09-21 10:30:00,68.04,68.14,67.91,67.94,18180.0,61.4588,61.5492,61.3414,61.3685,18180.0
2016-09-21 10:40:00,67.91,67.93,67.76,67.78,14574.0,61.3414,61.3595,61.2059,61.224,14574.0
2016-09-21 10:50:00,67.77,67.78,67.55,67.55,28923.0,61.215,61.224,61.0162,61.0162,28923.0
2016-09-21 11:00:00,67.56,67.69,67.47,67.48,27351.0,61.0253,61.1427,60.944,60.953,27351.0
2016-09-21 11:10:00,67.47,67.53,67.37,67.43,58815.0,60.944,60.9982,60.8537,60.9079,58815.0
2016-09-21 11:20:00,67.44,67.49,67.26,67.28,47559.0,60.9169,60.962,60.7543,60.7724,47559.0
2016-09-21 11:30:00,67.29,67.32,67.18,67.25,34891.0,60.7814,60.8085,60.682,60.7453,34891.0
2016-09-21 11:40:00,67.26,67.37,67.22,67.27,24065.0,60.7543,60.8537,60.7182,60.7633,24065.0
2016-09-21 11:50:00,67.26,67.36,67.25,67.36,18456.0,60.7543,60.8446,60.7453,60.8446,18456.0
2016-09-21 12:00:00,67.34,67.56,67.3,67.53,12476.0,60.8266,61.0253,60.7904,60.9982,12476.0
2016-09-21 12:10:00,67.53,67.53,67.26,67.3,18599.0,60.9982,60.9982,60.7543,60.7904,18599.0
2016-09-21 12:20:00,67.3,67.31,67.18,67.27,9290.0,60.7904,60.7995,60.682,60.7633,9290.0
2016-09-21 12:30:00,67.26,67.31,67.17,67.19,14080.0,60.7543,60.7995,60.673,60.6911,14080.0
2016-09-21 12:40:00,67.2,67.27,67.19,67.23,10858.0,60.7001,60.7633,60.6911,60.7272,10858.0
2016-09-21 12:50:00,67.24,67.34,67.24,67.32,10438.0,60.7362,60.8266,60.7362,60.8085,10438.0
2016-09-21 13:00:00,67.32,67.47,67.32,67.37,19805.0,60.8085,60.944,60.8085,60.8537,19805.0
2016-09-21 13:10:00,67.37,67.37,67.25,67.26,9997.0,60.8537,60.8537,60.7453,60.7543,9997.0
2016-09-21 13:20:00,67.26,67.36,67.21,67.34,34501.0,60.7543,60.8446,60.7091,60.8266,34501.0
2016-09-21 13:30:00,67.33,67.35,67.24,67.27,19072.0,60.8175,60.8356,60.7362,60.7633,19072.0
2016-09-21 13:40:00,67.29,67.33,67.24,67.3,19351.0,60.7814,60.8175,60.7362,60.7904,19351.0
2016-09-21 13:50:00,67.29,67.31,67.2,67.25,29747.0,60.7814,60.7995,60.7001,60.7453,29747.0
2016-09-21 14:00:00,67.23,67.75,67.15,67.57,75344.0,60.7272,61.1969,60.6549,61.0343,75344.0
2016-09-21 14:10:00,67.55,67.81,67.43,67.56,93658.0,61.0162,61.2511,60.9079,61.0253,93658.0
2016-09-21 14:20:00,67.52,67.52,67.06,67.18,52478.0,60.9891,60.9891,60.5736,60.682,52478.0
2016-09-21 14:30:00,67.19,67.49,67.15,67.42,39080.0,60.6911,60.962,60.6549,60.8988,39080.0
2016-09-21 14:40:00,67.46,67.57,67.41,67.44,35887.0,60.9349,61.0343,60.8898,60.9169,35887.0
2016-09-21 14:50:00,67.43,67.62,67.41,67.57,33663.0,60.9079,61.0795,60.8898,61.0343,33663.0
2016-09-21 15:00:00,67.56,67.82,67.48,67.69,49109.0,61.0253,61.2601,60.953,61.1427,49109.0
2016-09-21 15:10:00,67.69,67.84,67.68,67.74,37566.0,61.1427,61.2782,61.1337,61.1879,37566.0
2016-09-21 15:20:00,67.73,67.77,67.63,67.65,23838.0,61.1788,61.215,61.0885,61.1066,23838.0
2016-09-21 15:30:00,67.65,67.76,67.64,67.73,54421.0,61.1066,61.2059,61.0975,61.1788,54421.0
2016-09-21 15:40:00,67.74,67.93,67.74,67.83,72625.0,61.1879,61.3595,61.1879,61.2692,72625.0
2016-09-21 15:50:00,67.83,67.91,67.8,67.85,173756.0,61.2692,61.3414,61.2421,61.2872,173756.0
2016-09-22 09:30:00,68.25,69.49,68.22,69.21,267027.0,61.6485,62.7686,61.6214,62.5157,267027.0
2016-09-22 09:40:00,69.23,69.5,69.1,69.4,177418.0,62.5337,62.7776,62.4163,62.6873,177418.0
2016-09-22 09:50:00,69.41,69.94,69.34,69.92,171935.0,62.6963,63.1751,62.6331,63.157,171935.0
2016-09-22 10:00:00,69.88,70.09,69.78,70.03,179577.0,63.1209,63.3106,63.0305,63.2564,179577.0
2016-09-22 10:10:00,70.03,70.42,69.97,70.37,147042.0,63.2564,63.6086,63.2022,63.5635,147042.0
2016-09-22 10:20:00,70.41,70.55,70.15,70.27,153343.0,63.5996,63.7261,63.3648,63.4732,153343.0
2016-09-22 10:30:00,70.25,70.35,70.1,70.12,73614.0,63.4551,63.5454,63.3196,63.3377,73614.0
2016-09-22 10:40:00,70.14,70.16,70.0,70.12,142754.0,63.3557,63.3738,63.2293,63.3377,142754.0
2016-09-22 10:50:00,70.12,70.27,70.1,70.24,41026.0,63.3377,63.4732,63.3196,63.4461,41026.0
2016-09-22 11:00:00,70.23,70.23,70.0,70.01,46518.0,63.437,63.437,63.2293,63.2383,46518.0
2016-09-22 11:10:00,70.0,70.04,69.95,70.0,47877.0,63.2293,63.2654,63.1841,63.2293,47877.0
2016-09-22 11:20:00,69.99,70.02,69.75,69.83,44444.0,63.2202,63.2473,63.0035,63.0757,44444.0
2016-09-22 11:30:00,69.84,70.07,69.79,70.01,34702.0,63.0847,63.2925,63.0396,63.2383,34702.0
2016-09-22 11:40:00,70.02,70.14,69.98,70.06,23329.0,63.2473,63.3557,63.2112,63.2835,23329.0
2016-09-22 11:50:00,70.05,70.17,69.99,70.13,41348.0,63.2744,63.3828,63.2202,63.3467,41348.0
2016-09-22 12:00:00,70.13,70.15,70.0,70.04,40470.0,63.3467,63.3648,63.2293,63.2654,40470.0
2016-09-22 12:10:00,70.02,70.15,70.0,70.12,33250.0,63.2473,63.3648,63.2293,63.3377,33250.0
2016-09-22 12:20:00,70.13,70.3,70.09,70.3,51894.0,63.3467,63.5003,63.3106,63.5003,51894.0
2016-09-22 12:30:00,70.29,70.47,70.18,70.45,45461.0,63.4912,63.6538,63.3919,63.6357,45461.0
2016-09-22 12:40:00,70.45,70.55,70.33,70.38,77616.0,63.6357,63.7261,63.5273,63.5725,77616.0
2016-09-22 12:50:00,70.39,70.64,70.37,70.53,56898.0,63.5815,63.8074,63.5635,63.708,56898.0
2016-09-22 13:00:00,70.55,70.86,70.55,70.84,96153.0,63.7261,64.0061,63.7261,63.988,96153.0
2016-09-22 13:10:00,70.84,71.0,70.83,70.93,134581.0,63.988,64.1325,63.979,64.0693,134581.0
2016-09-22 13:20:00,70.91,70.96,70.84,70.95,62713.0,64.0512,64.0964,63.988,64.0874,62713.0
2016-09-22 13:30:00,70.95,71.0,70.8,70.91,97300.0,64.0874,64.1325,63.9519,64.0512,97300.0
2016-09-22 13:40:00,70.88,70.91,70.79,70.91,41688.0,64.0242,64.0512,63.9429,64.0512,41688.0
2016-09-22 13:50:00,70.91,70.92,70.82,70.87,58454.0,64.0512,64.0603,63.97,64.0151,58454.0
2016-09-22 14:00:00,70.87,71.0,70.73,70.84,95081.0,64.0151,64.1325,63.8887,63.988,95081.0
2016-09-22 14:10:00,70.84,70.88,70.59,70.61,77042.0,63.988,64.0242,63.7622,63.7803,77042.0
2016-09-22 14:20:00,70.62,70.91,70.57,70.9,68842.0,63.7893,64.0512,63.7441,64.0422,68842.0
2016-09-22 14:30:00,70.92,71.02,70.78,70.87,90815.0,64.0603,64.1506,63.9338,64.0151,90815.0
2016-09-22 14:40:00,70.87,70.91,70.77,70.83,44556.0,64.0151,64.0512,63.9248,63.979,44556.0
2016-09-22 14:50:00,70.82,71.01,70.82,71.0,63356.0,63.97,64.1416,63.97,64.1325,63356.0
2016-09-22 15:00:00,70.99,71.0,70.9,70.94,65925.0,64.1235,64.1325,64.0422,64.0783,65925.0
2016-09-22 15:10:00,70.93,71.0,70.9,71.0,48362.0,64.0693,64.1325,64.0422,64.1325,48362.0
2016-09-22 15:20:00,70.99,71.0,70.9,70.98,53730.0,64.1235,64.1325,64.0422,64.1145,53730.0
2016-09-22 15:30:00,70.99,71.1,70.96,71.06,147625.0,64.1235,64.2229,64.0964,64.1867,147625.0
2016-09-22 15:40:00,71.07,71.1,71.02,71.06,183599.0,64.1958,64.2229,64.1506,64.1867,183599.0
2016-09-22 15:50:00,71.06,71.07,70.97,70.98,248684.0,64.1867,64.1958,64.1054,64.1145,248684.0
2016-09-23 09:30:00,70.52,70.58,70.13,70.26,110147.0,63.699,63.7532,63.3467,63.4641,110147.0
2016-09-23 09:40:00,70.19,70.23,69.85,70.23,66746.0,63.4009,63.437,63.0938,63.437,66746.0
2016-09-23 09:50:00,70.23,70.64,70.13,70.46,43043.0,63.437,63.8074,63.3467,63.6448,43043.0
2016-09-23 10:00:00,70.5,70.95,70.41,70.91,71851.0,63.6809,64.0874,63.5996,64.0512,71851.0
2016-09-23 10:10:00,70.9,71.13,70.8,71.1,59971.0,64.0422,64.25,63.9519,64.2229,59971.0
2016-09-23 10:20:00,71.08,71.09,70.77,70.77,41498.0,64.2048,64.2138,63.9248,63.9248,41498.0
2016-09-23 10:30:00,70.78,71.09,70.78,71.01,48832.0,63.9338,64.2138,63.9338,64.1416,48832.0
2016-09-23 10:40:00,71.01,71.13,71.01,71.1,26799.0,64.1416,64.25,64.1416,64.2229,26799.0
2016-09-23 10:50:00,71.1,71.29,71.1,71.26,41568.0,64.2229,64.3945,64.2229,64.3674,41568.0
2016-09-23 11:00:00,71.25,71.29,71.13,71.13,38396.0,64.3584,64.3945,64.25,64.25,38396.0
2016-09-23 11:10:00,71.12,71.29,71.12,71.27,36507.0,64.2409,64.3945,64.2409,64.3764,36507.0
2016-09-23 11:20:00,71.28,71.58,71.28,71.54,65844.0,64.3855,64.6564,64.3855,64.6203,65844.0
2016-09-23 11:30:00,71.54,71.75,71.47,71.7,99522.0,64.6203,64.81,64.5571,64.7648,99522.0
2016-09-23 11:40:00,71.69,71.83,71.55,71.65,68749.0,64.7558,64.8823,64.6293,64.7197,68749.0
2016-09-23 11:50:00,71.65,71.89,71.64,71.86,64274.0,64.7197,64.9365,64.7106,64.9094,64274.0
2016-09-23 12:00:00,71.86,71.94,71.59,71.68,47669.0,64.9094,64.9816,64.6655,64.7468,47669.0
2016-09-23 12:10:00,71.7,71.89,71.69,71.89,50134.0,64.7648,64.9365,64.7558,64.9365,50134.0
2016-09-23 12:20:00,71.89,71.95,71.87,71.92,34468.0,64.9365,64.9907,64.9184,64.9636,34468.0
2016-09-23 12:30:00,71.93,72.06,71.87,72.04,49106.0,64.9726,65.09,64.9184,65.072,49106.0
2016-09-23 12:40:00,72.05,72.06,71.99,72.0,49002.0,65.081,65.09,65.0268,65.0358,49002.0
2016-09-23 12:50:00,71.99,72.0,71.72,71.72,31147.0,65.0268,65.0358,64.7829,64.7829,31147.0
2016-09-23 13:00:00,71.7,71.82,71.63,71.66,32319.0,64.7648,64.8732,64.7016,64.7287,32319.0
2016-09-23 13:10:00,71.66,71.71,71.56,71.56,29978.0,64.7287,64.7739,64.6384,64.6384,29978.0
2016-09-23 13:20:00,71.56,71.91,71.56,71.87,45875.0,64.6384,64.9545,64.6384,64.9184,45875.0
2016-09-23 13:30:00,71.85,71.85,71.72,71.74,27977.0,64.9003,64.9003,64.7829,64.801,27977.0
2016-09-23 13:40:00,71.76,71.82,71.73,71.78,24341.0,64.819,64.8732,64.7919,64.8371,24341.0
2016-09-23 13:50:00,71.78,71.87,71.64,71.83,40913.0,64.8371,64.9184,64.7106,64.8823,40913.0
2016-09-23 14:00:00,71.84,71.93,71.76,71.88,32900.0,64.8913,64.9726,64.819,64.9274,32900.0
2016-09-23 14:10:00,71.89,72.05,71.85,72.01,35459.0,64.9365,65.081,64.9003,65.0449,35459.0
2016-09-23 14:20:00,72.0,72.06,71.97,72.02,41577.0,65.0358,65.09,65.0087,65.0539,41577.0
2016-09-23 14:30:00,72.02,72.05,71.92,71.92,27414.0,65.0539,65.081,64.9636,64.9636,27414.0
2016-09-23 14:40:00,71.93,72.06,71.85,72.05,47226.0,64.9726,65.09,64.9003,65.081,47226.0
2016-09-23 14:50:00,72.02,72.19,72.0,72.12,44759.0,65.0539,65.2074,65.0358,65.1442,44759.0
2016-09-23 15:00:00,72.11,72.18,72.0,72.15,44771.0,65.1352,65.1984,65.0358,65.1713,44771.0
2016-09-23 15:10:00,72.15,72.24,72.13,72.2,67254.0,65.1713,65.2526,65.1532,65.2165,67254.0
2016-09-23 15:20:00,72.2,72.26,72.14,72.25,63083.0,65.2165,65.2707,65.1623,65.2616,63083.0
2016-09-23 15:30:00,72.25,72.31,72.16,72.2,128760.0,65.2616,65.3158,65.1803,65.2165,128760.0
2016-09-23 15:40:00,72.2,72.22,71.93,72.04,166391.0,65.2165,65.2345,64.9726,65.072,166391.0
2016-09-23 15:50:00,72.04,72.12,71.98,71.99,221000.0,65.072,65.1442,65.0178,65.0268,221000.0
2016-09-26 09:30:00,72.46,73.38,72.02,72.02,285765.0,65.4513,66.2823,65.0539,65.0539,285765.0
2016-09-26 09:40:00,72.04,72.26,71.39,71.98,174956.0,65.072,65.2707,64.4848,65.0178,174956.0
2016-09-26 09:50:00,71.98,72.06,71.57,71.9,62229.0,65.0178,65.09,64.6474,64.9455,62229.0
2016-09-26 10:00:00,71.9,72.15,71.58,72.09,60265.0,64.9455,65.1713,64.6564,65.1171,60265.0
2016-09-26 10:10:00,72.09,72.37,72.0,72.29,70227.0,65.1171,65.37,65.0358,65.2978,70227.0
2016-09-26 10:20:00,72.35,72.35,70.96,71.0,191271.0,65.352,65.352,64.0964,64.1325,191271.0
2016-09-26 10:30:00,70.98,71.45,70.91,71.07,223747.0,64.1145,64.539,64.0512,64.1958,223747.0
2016-09-26 10:40:00,71.06,71.33,70.82,71.22,76089.0,64.1867,64.4306,63.97,64.3313,76089.0
2016-09-26 10:50:00,71.21,71.26,70.79,70.81,49248.0,64.3222,64.3674,63.9429,63.9609,49248.0
2016-09-26 11:00:00,70.84,71.18,70.74,71.08,51542.0,63.988,64.2951,63.8977,64.2048,51542.0
2016-09-26 11:10:00,71.1,71.42,71.03,71.4,59435.0,64.2229,64.5119,64.1596,64.4939,59435.0
2016-09-26 11:20:00,71.42,71.58,71.35,71.53,43525.0,64.5119,64.6564,64.4487,64.6113,43525.0
2016-09-26 11:30:00,71.52,71.53,71.23,71.25,28761.0,64.6022,64.6113,64.3403,64.3584,28761.0
2016-09-26 11:40:00,71.23,71.34,71.15,71.34,29164.0,64.3403,64.4397,64.268,64.4397,29164.0
2016-09-26 11:50:00,71.34,71.58,71.33,71.52,31863.0,64.4397,64.6564,64.4306,64.6022,31863.0
2016-09-26 12:00:00,71.53,71.72,71.52,71.71,23486.0,64.6113,64.7829,64.6022,64.7739,23486.0
2016-09-26 12:10:00,71.71,71.75,71.51,71.51,29867.0,64.7739,64.81,64.5932,64.5932,29867.0
2016-09-26 12:20:00,71.5,71.57,71.35,71.36,34676.0,64.5842,64.6474,64.4487,64.4577,34676.0
2016-09-26 12:30:00,71.36,71.38,71.23,71.29,22870.0,64.4577,64.4758,64.3403,64.3945,22870.0
2016-09-26 12:40:00,71.26,71.36,71.15,71.23,26614.0,64.3674,64.4577,64.268,64.3403,26614.0
2016-09-26 12:50:00,71.27,71.35,71.23,71.31,22035.0,64.3764,64.4487,64.3403,64.4126,22035.0
2016-09-26 13:00:00,71.31,71.33,71.11,71.11,17074.0,64.4126,64.4306,64.2319,64.2319,17074.0
2016-09-26 13:10:00,71.1,71.22,71.08,71.09,24382.0,64.2229,64.3313,64.2048,64.2138,24382.0
2016-09-26 13:20:00,71.08,71.09,70.98,71.02,39983.0,64.2048,64.2138,64.1145,64.1506,39983.0
2016-09-26 13:30:00,71.01,71.13,70.99,71.13,53293.0,64.1416,64.25,64.1235,64.25,53293.0
2016-09-26 13:40:00,71.14,71.17,71.0,71.04,40947.0,64.259,64.2861,64.1325,64.1687,40947.0
2016-09-26 13:50:00,71.05,71.32,71.03,71.29,32714.0,64.1777,64.4216,64.1596,64.3945,32714.0
2016-09-26 14:00:00,71.3,71.33,71.16,71.18,22641.0,64.4035,64.4306,64.2771,64.2951,22641.0
2016-09-26 14:10:00,71.19,71.29,71.14,71.28,25501.0,64.3042,64.3945,64.259,64.3855,25501.0
2016-09-26 14:20:00,71.27,71.57,71.25,71.45,40335.0,64.3764,64.6474,64.3584,64.539,40335.0
2016-09-26 14:30:00,71.46,71.52,71.38,71.47,38332.0,64.5481,64.6022,64.4758,64.5571,38332.0
2016-09-26 14:40:00,71.47,71.47,71.32,71.39,25809.0,64.5571,64.5571,64.4216,64.4848,25809.0
2016-09-26 14:50:00,71.41,71.46,71.38,71.4,22500.0,64.5029,64.5481,64.4758,64.4939,22500.0
2016-09-26 15:00:00,71.4,71.53,71.36,71.46,32712.0,64.4939,64.6113,64.4577,64.5481,32712.0
2016-09-26 15:10:00,71.45,71.53,71.38,71.46,34746.0,64.539,64.6113,64.4758,64.5481,34746.0
2016-09-26 15:20:00,71.46,71.47,71.35,71.43,47459.0,64.5481,64.5571,64.4487,64.521,47459.0
2016-09-26 15:30:00,71.42,71.56,71.42,71.49,85503.0,64.5119,64.6384,64.5119,64.5751,85503.0
2016-09-26 15:40:00,71.49,71.5,71.29,71.42,129343.0,64.5751,64.5842,64.3945,64.5119,129343.0
2016-09-26 15:50:00,71.42,71.51,71.31,71.46,321579.0,64.5119,64.5932,64.4126,64.5481,321579.0
2016-09-27 09:30:00,71.67,73.08,71.57,72.64,134362.0,65.1557,66.4375,65.0648,66.0375,134362.0
2016-09-27 09:40:00,72.68,73.0,72.37,72.98,71175.0,66.0739,66.3648,65.7921,66.3466,71175.0
2016-09-27 09:50:00,72.98,73.03,72.76,72.91,92003.0,66.3466,66.3921,66.1466,66.283,92003.0
2016-09-27 10:00:00,72.93,73.25,72.89,72.97,135239.0,66.3012,66.5921,66.2648,66.3375,135239.0
2016-09-27 10:10:00,73.0,73.15,72.83,73.04,58411.0,66.3648,66.5012,66.2102,66.4012,58411.0
2016-09-27 10:20:00,73.02,73.24,72.96,73.2,49677.0,66.383,66.583,66.3284,66.5466,49677.0
2016-09-27 10:30:00,73.21,73.46,73.13,73.16,84370.0,66.5557,66.783,66.483,66.5103,84370.0
2016-09-27 10:40:00,73.15,73.35,73.07,73.27,52252.0,66.5012,66.683,66.4284,66.6103,52252.0
2016-09-27 10:50:00,73.26,73.32,73.2,73.21,141381.0,66.6012,66.6557,66.5466,66.5557,141381.0
2016-09-27 11:00:00,73.21,73.29,73.08,73.21,79384.0,66.5557,66.6284,66.4375,66.5557,79384.0
2016-09-27 11:10:00,73.21,73.26,72.83,73.05,115683.0,66.5557,66.6012,66.2102,66.4102,115683.0
2016-09-27 11:20:00,73.04,73.22,73.0,73.2,47025.0,66.4012,66.5648,66.3648,66.5466,47025.0
2016-09-27 11:30:00,73.17,73.33,73.13,73.28,32684.0,66.5193,66.6648,66.483,66.6193,32684.0
2016-09-27 11:40:00,73.28,73.28,73.18,73.22,31143.0,66.6193,66.6193,66.5284,66.5648,31143.0
2016-09-27 11:50:00,73.21,73.27,73.17,73.22,33067.0,66.5557,66.6103,66.5193,66.5648,33067.0
2016-09-27 12:00:00,73.21,73.26,73.13,73.25,42873.0,66.5557,66.6012,66.483,66.5921,42873.0
2016-09-27 12:10:00,73.25,73.29,73.02,73.16,69810.0,66.5921,66.6284,66.383,66.5103,69810.0
2016-09-27 12:20:00,73.17,73.31,73.17,73.28,46476.0,66.5193,66.6466,66.5193,66.6193,46476.0
2016-09-27 12:30:00,73.29,73.5,73.28,73.44,96903.0,66.6284,66.8193,66.6193,66.7648,96903.0
2016-09-27 12:40:00,73.46,73.55,73.44,73.51,54660.0,66.783,66.8648,66.7648,66.8284,54660.0
2016-09-27 12:50:00,73.51,73.78,73.51,73.67,57537.0,66.8284,67.0739,66.8284,66.9739,57537.0
2016-09-27 13:00:00,73.66,73.81,73.54,73.72,50886.0,66.9648,67.1012,66.8557,67.0194,50886.0
2016-09-27 13:10:00,73.71,73.73,73.65,73.7,31767.0,67.0103,67.0284,66.9557,67.0012,31767.0
2016-09-27 13:20:00,73.71,73.88,73.66,73.84,60458.0,67.0103,67.1648,66.9648,67.1284,60458.0
2016-09-27 13:30:00,73.84,74.09,73.84,74.08,87304.0,67.1284,67.3557,67.1284,67.3466,87304.0
2016-09-27 13:40:00,74.09,74.29,74.07,74.27,67069.0,67.3557,67.5375,67.3375,67.5194,67069.0
2016-09-27 13:50:00,74.27,74.3,74.17,74.2,56826.0,67.5194,67.5466,67.4284,67.4557,56826.0
2016-09-27 14:00:00,74.19,74.24,73.87,73.88,69364.0,67.4466,67.4921,67.1557,67.1648,69364.0
2016-09-27 14:10:00,73.87,73.95,73.82,73.91,56721.0,67.1557,67.2284,67.1103,67.1921,56721.0
2016-09-27 14:20:00,73.92,74.13,73.91,74.05,45672.0,67.2012,67.3921,67.1921,67.3194,45672.0
2016-09-27 14:30:00,74.05,74.18,74.02,74.07,37685.0,67.3194,67.4375,67.2921,67.3375,37685.0
2016-09-27 14:40:00,74.07,74.18,74.06,74.17,32306.0,67.3375,67.4375,67.3284,67.4284,32306.0
2016-09-27 14:50:00,74.15,74.43,74.15,74.4,88868.0,67.4103,67.6648,67.4103,67.6375,88868.0
2016-09-27 15:00:00,74.42,74.42,74.27,74.4,72273.0,67.6557,67.6557,67.5194,67.6375,72273.0
2016-09-27 15:10:00,74.39,74.4,74.27,74.31,47547.0,67.6285,67.6375,67.5194,67.5557,47547.0
2016-09-27 15:20:00,74.29,74.33,74.19,74.22,46358.0,67.5375,67.5739,67.4466,67.4739,46358.0
2016-09-27 15:30:00,74.22,74.24,74.13,74.23,144698.0,67.4739,67.4921,67.3921,67.483,144698.0
2016-09-27 15:40:00,74.23,74.39,74.22,74.27,128721.0,67.483,67.6285,67.4739,67.5194,128721.0
2016-09-27 15:50:00,74.28,74.38,74.25,74.36,265267.0,67.5285,67.6194,67.5012,67.6012,265267.0
2016-09-28 09:30:00,74.67,74.84,74.24,74.35,86564.0,67.883,68.0376,67.4921,67.5921,86564.0
2016-09-28 09:40:00,74.37,74.51,74.1,74.12,42571.0,67.6103,67.7375,67.3648,67.383,42571.0
2016-09-28 09:50:00,74.13,74.15,73.67,73.93,54053.0,67.3921,67.4103,66.9739,67.2103,54053.0
2016-09-28 10:00:00,73.93,74.41,73.9,73.94,69768.0,67.2103,67.6466,67.183,67.2194,69768.0
2016-09-28 10:10:00,73.96,74.06,73.9,73.91,64218.0,67.2375,67.3284,67.183,67.1921,64218.0
2016-09-28 10:20:00,73.92,73.98,73.85,73.97,24698.0,67.2012,67.2557,67.1375,67.2466,24698.0
2016-09-28 10:30:00,73.96,73.98,73.79,73.79,40297.0,67.2375,67.2557,67.083,67.083,40297.0
2016-09-28 10:40:00,73.78,73.93,73.78,73.82,30155.0,67.0739,67.2103,67.0739,67.1103,30155.0
2016-09-28 10:50:00,73.83,74.06,73.83,73.9,72671.0,67.1194,67.3284,67.1194,67.183,72671.0
2016-09-28 11:00:00,73.89,74.06,73.78,73.8,45549.0,67.1739,67.3284,67.0739,67.0921,45549.0
2016-09-28 11:10:00,73.8,74.19,73.72,74.02,59346.0,67.0921,67.4466,67.0194,67.2921,59346.0
2016-09-28 11:20:00,74.02,74.14,73.87,74.03,28832.0,67.2921,67.4012,67.1557,67.3012,28832.0
2016-09-28 11:30:00,74.03,74.04,73.77,73.81,22308.0,67.3012,67.3103,67.0648,67.1012,22308.0
2016-09-28 11:40:00,73.82,73.87,73.66,73.7,36578.0,67.1103,67.1557,66.9648,67.0012,36578.0
2016-09-28 11:50:00,73.7,73.82,73.64,73.7,32151.0,67.0012,67.1103,66.9466,67.0012,32151.0
2016-09-28 12:00:00,73.72,73.82,73.7,73.77,19743.0,67.0194,67.1103,67.0012,67.0648,19743.0
2016-09-28 12:10:00,73.78,74.04,73.78,74.04,23460.0,67.0739,67.3103,67.0739,67.3103,23460.0
2016-09-28 12:20:00,74.05,74.25,73.98,74.21,51460.0,67.3194,67.5012,67.2557,67.4648,51460.0
2016-09-28 12:30:00,74.22,74.24,74.02,74.03,21808.0,67.4739,67.4921,67.2921,67.3012,21808.0
2016-09-28 12:40:00,74.04,74.08,74.0,74.04,18679.0,67.3103,67.3466,67.2739,67.3103,18679.0
2016-09-28 12:50:00,74.05,74.05,73.92,73.93,18660.0,67.3194,67.3194,67.2012,67.2103,18660.0
2016-09-28 13:00:00,73.93,74.1,73.83,74.09,30983.0,67.2103,67.3648,67.1194,67.3557,30983.0
2016-09-28 13:10:00,74.1,74.1,73.97,73.99,17012.0,67.3648,67.3648,67.2466,67.2648,17012.0
2016-09-28 13:20:00,74.0,74.2,74.0,74.2,22577.0,67.2739,67.4557,67.2739,67.4557,22577.0
2016-09-28 13:30:00,74.21,74.34,74.16,74.16,28856.0,67.4648,67.583,67.4194,67.4194,28856.0
2016-09-28 13:40:00,74.16,74.21,74.04,74.04,18871.0,67.4194,67.4648,67.3103,67.3103,18871.0
2016-09-28 13:50:00,74.04,74.09,73.99,74.08,20985.0,67.3103,67.3557,67.2648,67.3466,20985.0
2016-09-28 14:00:00,74.08,74.15,74.02,74.11,19541.0,67.3466,67.4103,67.2921,67.3739,19541.0
2016-09-28 14:10:00,74.13,74.31,74.12,74.27,30937.0,67.3921,67.5557,67.383,67.5194,30937.0
2016-09-28 14:20:00,74.25,74.43,74.14,74.39,42616.0,67.5012,67.6648,67.4012,67.6285,42616.0
2016-09-28 14:30:00,74.36,74.38,74.27,74.36,35801.0,67.6012,67.6194,67.5194,67.6012,35801.0
2016-09-28 14:40:00,74.37,74.46,74.18,74.22,36092.0,67.6103,67.6921,67.4375,67.4739,36092.0
2016-09-28 14:50:00,74.23,74.3,74.0,74.01,50794.0,67.483,67.5466,67.2739,67.283,50794.0
2016-09-28 15:00:00,74.02,74.11,73.98,74.02,47341.0,67.2921,67.3739,67.2557,67.2921,47341.0
2016-09-28 15:10:00,74.0,74.09,74.0,74.02,37744.0,67.2739,67.3557,67.2739,67.2921,37744.0
2016-09-28 15:20:00,74.03,74.11,73.98,74.04,52874.0,67.3012,67.3739,67.2557,67.3103,52874.0
2016-09-28 15:30:00,74.04,74.1,73.96,74.04,82267.0,67.3103,67.3648,67.2375,67.3103,82267.0
2016-09-28 15:40:00,74.05,74.27,74.04,74.27,106345.0,67.3194,67.5194,67.3103,67.5194,106345.0
2016-09-28 15:50:00,74.27,74.28,74.19,74.2,167016.0,67.5194,67.5285,67.4466,67.4557,167016.0
2016-09-29 09:30:00,73.92,74.42,73.71,74.16,50364.0,67.2012,67.6557,67.0103,67.4194,50364.0
2016-09-29 09:40:00,74.16,74.31,73.87,73.89,28206.0,67.4194,67.5557,67.1557,67.1739,28206.0
2016-09-29 09:50:00,73.82,73.93,73.75,73.81,32962.0,67.1103,67.2103,67.0466,67.1012,32962.0
2016-09-29 10:00:00,73.85,74.01,73.7,73.87,43183.0,67.1375,67.283,67.0012,67.1557,43183.0
2016-09-29 10:10:00,73.88,74.44,73.87,74.42,42945.0,67.1648,67.6739,67.1557,67.6557,42945.0
2016-09-29 10:20:00,74.42,74.56,74.39,74.43,21342.0,67.6557,67.783,67.6285,67.6648,21342.0
2016-09-29 10:30:00,74.44,74.45,74.16,74.25,42503.0,67.6739,67.683,67.4194,67.5012,42503.0
2016-09-29 10:40:00,74.25,74.27,74.1,74.18,40758.0,67.5012,67.5194,67.3648,67.4375,40758.0
2016-09-29 10:50:00,74.22,74.25,74.01,74.04,51069.0,67.4739,67.5012,67.283,67.3103,51069.0
2016-09-29 11:00:00,74.01,74.2,73.96,73.99,59892.0,67.283,67.4557,67.2375,67.2648,59892.0
2016-09-29 11:10:00,74.0,74.0,73.84,73.88,37334.0,67.2739,67.2739,67.1284,67.1648,37334.0
2016-09-29 11:20:00,73.86,74.02,73.86,73.86,75932.0,67.1466,67.2921,67.1466,67.1466,75932.0
2016-09-29 11:30:00,73.86,74.15,73.86,74.06,27625.0,67.1466,67.4103,67.1466,67.3284,27625.0
2016-09-29 11:40:00,74.05,74.12,73.94,73.97,37929.0,67.3194,67.383,67.2194,67.2466,37929.0
2016-09-29 11:50:00,73.99,74.07,73.97,74.0,42740.0,67.2648,67.3375,67.2466,67.2739,42740.0
2016-09-29 12:00:00,74.02,74.18,73.98,74.1,12594.0,67.2921,67.4375,67.2557,67.3648,12594.0
2016-09-29 12:10:00,74.14,74.18,74.1,74.1,7499.0,67.4012,67.4375,67.3648,67.3648,7499.0
2016-09-29 12:20:00,74.1,74.22,74.1,74.16,28333.0,67.3648,67.4739,67.3648,67.4194,28333.0
2016-09-29 12:30:00,74.16,74.47,74.15,74.45,45211.0,67.4194,67.7012,67.4103,67.683,45211.0
2016-09-29 12:40:00,74.43,74.44,73.89,73.9,32579.0,67.6648,67.6739,67.1739,67.183,32579.0
2016-09-29 12:50:00,73.89,73.99,73.74,73.92,77731.0,67.1739,67.2648,67.0375,67.2012,77731.0
2016-09-29 13:00:00,73.92,73.92,73.7,73.87,58923.0,67.2012,67.2012,67.0012,67.1557,58923.0
2016-09-29 13:10:00,73.84,74.08,73.84,74.0,31071.0,67.1284,67.3466,67.1284,67.2739,31071.0
2016-09-29 13:20:00,74.03,74.12,73.95,74.01,14827.0,67.3012,67.383,67.2284,67.283,14827.0
2016-09-29 13:30:00,74.01,74.12,73.98,74.0,7537.0,67.283,67.383,67.2557,67.2739,7537.0
2016-09-29 13:40:00,74.01,74.07,73.84,73.91,27932.0,67.283,67.3375,67.1284,67.1921,27932.0
2016-09-29 13:50:00,73.88,73.99,73.84,73.96,36701.0,67.1648,67.2648,67.1284,67.2375,36701.0
2016-09-29 14:00:00,73.95,74.06,73.88,73.97,23693.0,67.2284,67.3284,67.1648,67.2466,23693.0
2016-09-29 14:10:00,73.97,74.2,73.94,74.18,28025.0,67.2466,67.4557,67.2194,67.4375,28025.0
2016-09-29 14:20:00,74.21,74.44,74.17,74.41,40439.0,67.4648,67.6739,67.4284,67.6466,40439.0
2016-09-29 14:30:00,74.4,74.51,74.35,74.44,32134.0,67.6375,67.7375,67.5921,67.6739,32134.0
2016-09-29 14:40:00,74.44,74.46,74.22,74.34,25704.0,67.6739,67.6921,67.4739,67.583,25704.0
2016-09-29 14:50:00,74.32,74.36,74.21,74.22,16744.0,67.5648,67.6012,67.4648,67.4739,16744.0
2016-09-29 15:00:00,74.21,74.22,74.09,74.19,28042.0,67.4648,67.4739,67.3557,67.4466,28042.0
2016-09-29 15:10:00,74.2,74.3,74.14,74.25,27257.0,67.4557,67.5466,67.4012,67.5012,27257.0
2016-09-29 15:20:00,74.26,74.33,74.19,74.33,52363.0,67.5103,67.5739,67.4466,67.5739,52363.0
2016-09-29 15:30:00,74.34,74.43,74.27,74.33,84658.0,67.583,67.6648,67.5194,67.5739,84658.0
2016-09-29 15:40:00,74.33,74.37,74.22,74.35,109035.0,67.5739,67.6103,67.4739,67.5921,109035.0
2016-09-29 15:50:00,74.36,74.45,74.23,74.24,247763.0,67.6012,67.683,67.483,67.4921,247763.0
2016-09-30 09:30:00,74.51,75.0,74.51,74.66,41728.0,67.7375,68.183,67.7375,67.8739,41728.0
2016-09-30 09:40:00,74.68,74.92,74.62,74.76,40077.0,67.8921,68.1103,67.8375,67.9648,40077.0
2016-09-30 09:50:00,74.73,74.83,74.24,74.44,33382.0,67.9375,68.0285,67.4921,67.6739,33382.0
2016-09-30 10:00:00,74.45,74.48,73.96,74.1,44743.0,67.683,67.7103,67.2375,67.3648,44743.0
2016-09-30 10:10:00,74.13,74.49,74.09,74.28,65119.0,67.3921,67.7194,67.3557,67.5285,65119.0
2016-09-30 10:20:00,74.28,74.62,74.15,74.6,47946.0,67.5285,67.8375,67.4103,67.8194,47946.0
2016-09-30 10:30:00,74.61,74.85,74.57,74.75,64560.0,67.8285,68.0466,67.7921,67.9557,64560.0
2016-09-30 10:40:00,74.78,74.96,74.75,74.86,44101.0,67.983,68.1466,67.9557,68.0557,44101.0
2016-09-30 10:50:00,74.86,74.93,74.83,74.92,23993.0,68.0557,68.1194,68.0285,68.1103,23993.0
2016-09-30 11:00:00,74.91,75.19,74.89,75.19,81539.0,68.1012,68.3557,68.083,68.3557,81539.0
2016-09-30 11:10:00,75.2,75.35,75.17,75.25,29403.0,68.3648,68.5012,68.3376,68.4103,29403.0
2016-09-30 11:20:00,75.26,75.62,75.24,75.59,73751.0,68.4194,68.7467,68.4012,68.7194,73751.0
2016-09-30 11:30:00,75.6,75.73,75.42,75.55,75146.0,68.7285,68.8467,68.5648,68.683,75146.0
2016-09-30 11:40:00,75.52,75.6,75.4,75.48,39467.0,68.6557,68.7285,68.5467,68.6194,39467.0
2016-09-30 11:50:00,75.5,75.5,75.23,75.33,30953.0,68.6376,68.6376,68.3921,68.483,30953.0
2016-09-30 12:00:00,75.31,75.34,75.26,75.28,17887.0,68.4648,68.4921,68.4194,68.4376,17887.0
2016-09-30 12:10:00,75.29,75.46,75.28,75.44,25795.0,68.4466,68.6012,68.4376,68.583,25795.0
2016-09-30 12:20:00,75.44,75.48,75.33,75.47,37582.0,68.583,68.6194,68.483,68.6103,37582.0
2016-09-30 12:30:00,75.48,75.53,75.42,75.51,28252.0,68.6194,68.6648,68.5648,68.6467,28252.0
2016-09-30 12:40:00,75.51,75.53,75.3,75.33,17674.0,68.6467,68.6648,68.4557,68.483,17674.0
2016-09-30 12:50:00,75.33,75.36,75.19,75.19,15348.0,68.483,68.5103,68.3557,68.3557,15348.0
2016-09-30 13:00:00,75.19,75.24,75.18,75.18,14333.0,68.3557,68.4012,68.3466,68.3466,14333.0
2016-09-30 13:10:00,75.21,75.3,75.19,75.22,16404.0,68.3739,68.4557,68.3557,68.383,16404.0
2016-09-30 13:20:00,75.21,75.25,75.15,75.24,17621.0,68.3739,68.4103,68.3194,68.4012,17621.0
2016-09-30 13:30:00,75.25,75.34,75.19,75.32,14983.0,68.4103,68.4921,68.3557,68.4739,14983.0
2016-09-30 13:40:00,75.34,75.43,75.32,75.41,14340.0,68.4921,68.5739,68.4739,68.5557,14340.0
2016-09-30 13:50:00,75.42,75.46,75.37,75.44,22723.0,68.5648,68.6012,68.5194,68.583,22723.0
2016-09-30 14:00:00,75.44,75.47,75.32,75.33,21495.0,68.583,68.6103,68.4739,68.483,21495.0
2016-09-30 14:10:00,75.33,75.38,75.32,75.34,14284.0,68.483,68.5285,68.4739,68.4921,14284.0
2016-09-30 14:20:00,75.33,75.33,75.22,75.23,17199.0,68.483,68.483,68.383,68.3921,17199.0
2016-09-30 14:30:00,75.23,75.36,75.23,75.34,17415.0,68.3921,68.5103,68.3921,68.4921,17415.0
2016-09-30 14:40:00,75.34,75.36,75.28,75.3,21096.0,68.4921,68.5103,68.4376,68.4557,21096.0
2016-09-30 14:50:00,75.3,75.32,75.27,75.29,18916.0,68.4557,68.4739,68.4285,68.4466,18916.0
2016-09-30 15:00:00,75.3,75.44,75.27,75.43,31083.0,68.4557,68.583,68.4285,68.5739,31083.0
2016-09-30 15:10:00,75.43,75.43,75.32,75.33,23715.0,68.5739,68.5739,68.4739,68.483,23715.0
2016-09-30 15:20:00,75.33,75.33,75.15,75.17,21330.0,68.483,68.483,68.3194,68.3376,21330.0
2016-09-30 15:30:00,75.17,75.27,75.13,75.15,65247.0,68.3376,68.4285,68.3012,68.3194,65247.0
2016-09-30 15:40:00,75.15,75.18,75.07,75.09,80593.0,68.3194,68.3466,68.2466,68.2648,80593.0
2016-09-30 15:50:00,75.09,75.14,74.92,74.94,138353.0,68.2648,68.3103,68.1103,68.1285,138353.0
2016-10-03 09:30:00,74.49,74.95,74.35,74.92,55259.0,67.7194,68.1376,67.5921,68.1103,55259.0
2016-10-03 09:40:00,74.95,75.14,74.8,74.8,41561.0,68.1376,68.3103,68.0012,68.0012,41561.0
2016-10-03 09:50:00,74.82,75.16,74.72,75.04,23970.0,68.0194,68.3285,67.9285,68.2194,23970.0
2016-10-03 10:00:00,75.04,75.36,74.89,75.11,39483.0,68.2194,68.5103,68.083,68.283,39483.0
2016-10-03 10:10:00,75.11,75.11,74.85,74.99,25677.0,68.283,68.283,68.0466,68.1739,25677.0
2016-10-03 10:20:00,74.96,75.25,74.87,75.15,12743.0,68.1466,68.4103,68.0648,68.3194,12743.0
2016-10-03 10:30:00,75.15,75.35,75.05,75.05,18745.0,68.3194,68.5012,68.2285,68.2285,18745.0
2016-10-03 10:40:00,75.05,75.21,74.99,75.16,15648.0,68.2285,68.3739,68.1739,68.3285,15648.0
2016-10-03 10:50:00,75.16,75.23,75.03,75.04,16071.0,68.3285,68.3921,68.2103,68.2194,16071.0
2016-10-03 11:00:00,75.03,75.14,74.93,75.01,25402.0,68.2103,68.3103,68.1194,68.1921,25402.0
2016-10-03 11:10:00,75.0,75.14,74.9,74.99,20391.0,68.183,68.3103,68.0921,68.1739,20391.0
2016-10-03 11:20:00,75.02,75.15,74.95,74.98,20510.0,68.2012,68.3194,68.1376,68.1648,20510.0
2016-10-03 11:30:00,74.99,75.07,74.86,74.89,18070.0,68.1739,68.2466,68.0557,68.083,18070.0
2016-10-03 11:40:00,74.88,74.95,74.71,74.71,27233.0,68.0739,68.1376,67.9194,67.9194,27233.0
2016-10-03 11:50:00,74.71,74.88,74.63,74.84,15240.0,67.9194,68.0739,67.8466,68.0376,15240.0
2016-10-03 12:00:00,74.81,74.89,74.64,74.64,21740.0,68.0103,68.083,67.8557,67.8557,21740.0
2016-10-03 12:10:00,74.65,74.66,74.5,74.57,16134.0,67.8648,67.8739,67.7285,67.7921,16134.0
2016-10-03 12:20:00,74.55,74.55,74.22,74.33,45529.0,67.7739,67.7739,67.4739,67.5739,45529.0
2016-10-03 12:30:00,74.32,74.32,74.11,74.19,46710.0,67.5648,67.5648,67.3739,67.4466,46710.0
2016-10-03 12:40:00,74.19,74.23,74.16,74.22,16211.0,67.4466,67.483,67.4194,67.4739,16211.0
2016-10-03 12:50:00,74.22,74.23,74.09,74.19,15460.0,67.4739,67.483,67.3557,67.4466,15460.0
2016-10-03 13:00:00,74.22,74.22,74.09,74.1,20692.0,67.4739,67.4739,67.3557,67.3648,20692.0
2016-10-03 13:10:00,74.09,74.18,74.03,74.15,22844.0,67.3557,67.4375,67.3012,67.4103,22844.0
2016-10-03 13:20:00,74.2,74.45,74.19,74.45,21535.0,67.4557,67.683,67.4466,67.683,21535.0
2016-10-03 13:30:00,74.46,74.58,74.44,74.52,19352.0,67.6921,67.8012,67.6739,67.7466,19352.0
2016-10-03 13:40:00,74.51,74.58,74.49,74.57,15281.0,67.7375,67.8012,67.7194,67.7921,15281.0
2016-10-03 13:50:00,74.57,74.61,74.49,74.61,15990.0,67.7921,67.8285,67.7194,67.8285,15990.0
2016-10-03 14:00:00,74.59,74.68,74.55,74.55,14243.0,67.8103,67.8921,67.7739,67.7739,14243.0
2016-10-03 14:10:00,74.55,74.62,74.52,74.52,19419.0,67.7739,67.8375,67.7466,67.7466,19419.0
2016-10-03 14:20:00,74.52,74.65,74.51,74.64,15125.0,67.7466,67.8648,67.7375,67.8557,15125.0
2016-10-03 14:30:00,74.64,74.7,74.5,74.52,18752.0,67.8557,67.9103,67.7285,67.7466,18752.0
2016-10-03 14:40:00,74.53,74.6,74.52,74.59,11288.0,67.7557,67.8194,67.7466,67.8103,11288.0
2016-10-03 14:50:00,74.59,74.59,74.48,74.54,15126.0,67.8103,67.8103,67.7103,67.7648,15126.0
2016-10-03 15:00:00,74.56,74.58,74.47,74.52,18847.0,67.783,67.8012,67.7012,67.7466,18847.0
2016-10-03 15:10:00,74.52,74.58,74.52,74.58,11078.0,67.7466,67.8012,67.7466,67.8012,11078.0
2016-10-03 15:20:00,74.57,74.6,74.5,74.51,19836.0,67.7921,67.8194,67.7285,67.7375,19836.0
2016-10-03 15:30:00,74.52,74.7,74.5,74.66,41722.0,67.7466,67.9103,67.7285,67.8739,41722.0
2016-10-03 15:40:00,74.66,74.72,74.64,74.71,57952.0,67.8739,67.9285,67.8557,67.9194,57952.0
2016-10-03 15:50:00,74.71,74.72,74.53,74.57,100115.0,67.9194,67.9285,67.7557,67.7921,100115.0
2016-10-04 09:30:00,75.23,75.37,74.55,74.55,97585.0,68.3921,68.5194,67.7739,67.7739,97585.0
2016-10-04 09:40:00,74.59,74.96,74.52,74.73,56901.0,67.8103,68.1466,67.7466,67.9375,56901.0
2016-10-04 09:50:00,74.7,75.1,74.64,74.94,27505.0,67.9103,68.2739,67.8557,68.1285,27505.0
2016-10-04 10:00:00,74.88,74.97,74.75,74.93,42342.0,68.0739,68.1557,67.9557,68.1194,42342.0
2016-10-04 10:10:00,74.91,74.96,74.53,74.58,39897.0,68.1012,68.1466,67.7557,67.8012,39897.0
2016-10-04 10:20:00,74.58,74.82,74.49,74.69,29815.0,67.8012,68.0194,67.7194,67.9012,29815.0
2016-10-04 10:30:00,74.71,75.0,74.66,75.0,15294.0,67.9194,68.183,67.8739,68.183,15294.0
2016-10-04 10:40:00,75.0,75.12,74.92,75.05,25198.0,68.183,68.2921,68.1103,68.2285,25198.0
2016-10-04 10:50:00,75.07,75.16,75.05,75.15,20518.0,68.2466,68.3285,68.2285,68.3194,20518.0
2016-10-04 11:00:00,75.08,75.08,74.63,74.65,16211.0,68.2557,68.2557,67.8466,67.8648,16211.0
2016-10-04 11:10:00,74.63,74.65,74.53,74.63,19632.0,67.8466,67.8648,67.7557,67.8466,19632.0
2016-10-04 11:20:00,74.63,74.89,74.63,74.83,20682.0,67.8466,68.083,67.8466,68.0285,20682.0
2016-10-04 11:30:00,74.86,74.98,74.62,74.62,20736.0,68.0557,68.1648,67.8375,67.8375,20736.0
2016-10-04 11:40:00,74.65,74.9,74.63,74.86,21473.0,67.8648,68.0921,67.8466,68.0557,21473.0
2016-10-04 11:50:00,74.83,74.83,74.57,74.7,16330.0,68.0285,68.0285,67.7921,67.9103,16330.0
2016-10-04 12:00:00,74.67,74.78,74.5,74.53,18505.0,67.883,67.983,67.7285,67.7557,18505.0
2016-10-04 12:10:00,74.54,74.78,74.5,74.7,22770.0,67.7648,67.983,67.7285,67.9103,22770.0
2016-10-04 12:20:00,74.71,74.81,74.66,74.7,16585.0,67.9194,68.0103,67.8739,67.9103,16585.0
2016-10-04 12:30:00,74.72,74.75,74.62,74.72,14009.0,67.9285,67.9557,67.8375,67.9285,14009.0
2016-10-04 12:40:00,74.74,74.85,74.68,74.7,13448.0,67.9466,68.0466,67.8921,67.9103,13448.0
2016-10-04 12:50:00,74.72,74.82,74.7,74.79,16606.0,67.9285,68.0194,67.9103,67.9921,16606.0
2016-10-04 13:00:00,74.81,74.85,74.62,74.62,18614.0,68.0103,68.0466,67.8375,67.8375,18614.0
2016-10-04 13:10:00,74.62,74.77,74.58,74.77,17829.0,67.8375,67.9739,67.8012,67.9739,17829.0
2016-10-04 13:20:00,74.74,74.74,74.49,74.59,23196.0,67.9466,67.9466,67.7194,67.8103,23196.0
2016-10-04 13:30:00,74.59,74.7,74.54,74.69,17361.0,67.8103,67.9103,67.7648,67.9012,17361.0
2016-10-04 13:40:00,74.69,74.76,74.64,74.76,18326.0,67.9012,67.9648,67.8557,67.9648,18326.0
2016-10-04 13:50:00,74.77,74.81,74.69,74.75,24902.0,67.9739,68.0103,67.9012,67.9557,24902.0
2016-10-04 14:00:00,74.75,74.81,74.71,74.77,20202.0,67.9557,68.0103,67.9194,67.9739,20202.0
2016-10-04 14:10:00,74.76,74.88,74.68,74.71,30158.0,67.9648,68.0739,67.8921,67.9194,30158.0
2016-10-04 14:20:00,74.72,74.73,74.55,74.62,28762.0,67.9285,67.9375,67.7739,67.8375,28762.0
2016-10-04 14:30:00,74.61,74.67,74.53,74.64,19147.0,67.8285,67.883,67.7557,67.8557,19147.0
2016-10-04 14:40:00,74.63,74.73,74.61,74.62,22013.0,67.8466,67.9375,67.8285,67.8375,22013.0
2016-10-04 14:50:00,74.63,74.67,74.53,74.59,43096.0,67.8466,67.883,67.7557,67.8103,43096.0
2016-10-04 15:00:00,74.59,74.77,74.59,74.7,33878.0,67.8103,67.9739,67.8103,67.9103,33878.0
2016-10-04 15:10:00,74.71,74.86,74.71,74.83,40049.0,67.9194,68.0557,67.9194,68.0285,40049.0
2016-10-04 15:20:00,74.85,75.02,74.79,75.02,54521.0,68.0466,68.2012,67.9921,68.2012,54521.0
2016-10-04 15:30:00,75.02,75.1,74.96,75.09,66526.0,68.2012,68.2739,68.1466,68.2648,66526.0
2016-10-04 15:40:00,75.1,75.19,75.06,75.14,115032.0,68.2739,68.3557,68.2376,68.3103,115032.0
2016-10-04 15:50:00,75.12,75.25,75.09,75.22,315984.0,68.2921,68.4103,68.2648,68.383,315984.0
2016-10-05 09:30:00,75.0,75.1,74.55,74.71,127641.0,68.183,68.2739,67.7739,67.9194,127641.0
2016-10-05 09:40:00,74.72,74.8,74.29,74.61,104800.0,67.9285,68.0012,67.5375,67.8285,104800.0
2016-10-05 09:50:00,74.63,74.83,74.63,74.73,49450.0,67.8466,68.0285,67.8466,67.9375,49450.0
2016-10-05 10:00:00,74.75,75.22,74.55,75.01,165076.0,67.9557,68.383,67.7739,68.1921,165076.0
2016-10-05 10:10:00,75.07,75.23,75.0,75.0,60318.0,68.2466,68.3921,68.183,68.183,60318.0
2016-10-05 10:20:00,75.01,75.3,75.0,75.27,77987.0,68.1921,68.4557,68.183,68.4285,77987.0
2016-10-05 10:30:00,75.26,75.39,75.19,75.39,105958.0,68.4194,68.5376,68.3557,68.5376,105958.0
2016-10-05 10:40:00,75.38,75.5,75.34,75.34,34111.0,68.5285,68.6376,68.4921,68.4921,34111.0
2016-10-05 10:50:00,75.33,75.34,75.2,75.28,27158.0,68.483,68.4921,68.3648,68.4376,27158.0
2016-10-05 11:00:00,75.27,75.27,75.0,75.05,50484.0,68.4285,68.4285,68.183,68.2285,50484.0
2016-10-05 11:10:00,75.09,75.09,74.8,74.8,27582.0,68.2648,68.2648,68.0012,68.0012,27582.0
2016-10-05 11:20:00,74.77,74.84,74.66,74.83,68313.0,67.9739,68.0376,67.8739,68.0285,68313.0
2016-10-05 11:30:00,74.83,74.86,74.5,74.55,78391.0,68.0285,68.0557,67.7285,67.7739,78391.0
2016-10-05 11:40:00,74.59,74.92,74.59,74.92,35139.0,67.8103,68.1103,67.8103,68.1103,35139.0
2016-10-05 11:50:00,74.93,74.95,74.77,74.89,27821.0,68.1194,68.1376,67.9739,68.083,27821.0
2016-10-05 12:00:00,74.91,75.15,74.9,75.15,11872.0,68.1012,68.3194,68.0921,68.3194,11872.0
2016-10-05 12:10:00,75.14,75.14,74.95,75.06,16210.0,68.3103,68.3103,68.1376,68.2376,16210.0
2016-10-05 12:20:00,75.05,75.06,74.88,75.01,27576.0,68.2285,68.2376,68.0739,68.1921,27576.0
2016-10-05 12:30:00,75.02,75.06,74.89,74.93,43029.0,68.2012,68.2376,68.083,68.1194,43029.0
2016-10-05 12:40:00,74.92,74.99,74.84,74.99,30353.0,68.1103,68.1739,68.0376,68.1739,30353.0
2016-10-05 12:50:00,74.99,75.04,74.92,74.95,13457.0,68.1739,68.2194,68.1103,68.1376,13457.0
2016-10-05 13:00:00,74.95,75.08,74.94,75.08,43888.0,68.1376,68.2557,68.1285,68.2557,43888.0
2016-10-05 13:10:00,75.08,75.2,75.08,75.19,22547.0,68.2557,68.3648,68.2557,68.3557,22547.0
2016-10-05 13:20:00,75.19,75.24,75.1,75.17,34360.0,68.3557,68.4012,68.2739,68.3376,34360.0
2016-10-05 13:30:00,75.18,75.23,75.16,75.18,20418.0,68.3466,68.3921,68.3285,68.3466,20418.0
2016-10-05 13:40:00,75.19,75.22,75.19,75.2,18671.0,68.3557,68.383,68.3557,68.3648,18671.0
2016-10-05 13:50:00,75.21,75.22,75.09,75.09,21150.0,68.3739,68.383,68.2648,68.2648,21150.0
2016-10-05 14:00:00,75.08,75.19,75.07,75.1,28558.0,68.2557,68.3557,68.2466,68.2739,28558.0
2016-10-05 14:10:00,75.1,75.15,75.08,75.12,24511.0,68.2739,68.3194,68.2557,68.2921,24511.0
2016-10-05 14:20:00,75.11,75.11,74.95,74.95,20635.0,68.283,68.283,68.1376,68.1376,20635.0
2016-10-05 14:30:00,74.95,75.07,74.95,75.03,11718.0,68.1376,68.2466,68.1376,68.2103,11718.0
2016-10-05 14:40:00,75.02,75.19,75.02,75.16,8878.0,68.2012,68.3557,68.2012,68.3285,8878.0
2016-10-05 14:50:00,75.16,75.18,74.99,75.06,39664.0,68.3285,68.3466,68.1739,68.2376,39664.0
2016-10-05 15:00:00,75.05,75.07,75.0,75.07,29633.0,68.2285,68.2466,68.183,68.2466,29633.0
2016-10-05 15:10:00,75.08,75.18,74.95,74.95,27825.0,68.2557,68.3466,68.1376,68.1376,27825.0
2016-10-05 15:20:00,74.95,75.0,74.88,74.94,29045.0,68.1376,68.183,68.0739,68.1285,29045.0
2016-10-05 15:30:00,74.93,75.02,74.88,74.98,66870.0,68.1194,68.2012,68.0739,68.1648,66870.0
2016-10-05 15:40:00,74.99,75.06,74.91,75.0,73715.0,68.1739,68.2376,68.1012,68.183,73715.0
2016-10-05 15:50:00,75.01,75.04,74.83,74.85,194576.0,68.1921,68.2194,68.0285,68.0466,194576.0
2016-10-06 09:30:00,74.84,75.04,74.53,74.63,29484.0,68.0376,68.2194,67.7557,67.8466,29484.0
2016-10-06 09:40:00,74.6,74.71,74.33,74.62,22743.0,67.8194,67.9194,67.5739,67.8375,22743.0
2016-10-06 09:50:00,74.52,74.55,74.26,74.44,23887.0,67.7466,67.7739,67.5103,67.6739,23887.0
2016-10-06 10:00:00,74.43,74.45,74.23,74.35,31796.0,67.6648,67.683,67.483,67.5921,31796.0
2016-10-06 10:10:00,74.34,74.42,74.26,74.39,34557.0,67.583,67.6557,67.5103,67.6285,34557.0
2016-10-06 10:20:00,74.4,74.47,74.38,74.43,36640.0,67.6375,67.7012,67.6194,67.6648,36640.0
2016-10-06 10:30:00,74.42,74.46,74.34,74.46,24622.0,67.6557,67.6921,67.583,67.6921,24622.0
2016-10-06 10:40:00,74.47,74.69,74.45,74.69,19736.0,67.7012,67.9012,67.683,67.9012,19736.0
2016-10-06 10:50:00,74.67,74.69,74.56,74.6,22542.0,67.883,67.9012,67.783,67.8194,22542.0
2016-10-06 11:00:00,74.6,74.6,74.33,74.33,48950.0,67.8194,67.8194,67.5739,67.5739,48950.0
2016-10-06 11:10:00,74.31,74.34,74.24,74.29,25004.0,67.5557,67.583,67.4921,67.5375,25004.0
2016-10-06 11:20:00,74.29,74.38,74.22,74.33,51718.0,67.5375,67.6194,67.4739,67.5739,51718.0
2016-10-06 11:30:00,74.34,74.35,74.18,74.2,44641.0,67.583,67.5921,67.4375,67.4557,44641.0
2016-10-06 11:40:00,74.2,74.51,74.15,74.4,61592.0,67.4557,67.7375,67.4103,67.6375,61592.0
2016-10-06 11:50:00,74.43,74.62,74.41,74.48,23440.0,67.6648,67.8375,67.6466,67.7103,23440.0
2016-10-06 12:00:00,74.48,74.78,74.47,74.6,29663.0,67.7103,67.983,67.7012,67.8194,29663.0
2016-10-06 12:10:00,74.61,74.68,74.54,74.55,17722.0,67.8285,67.8921,67.7648,67.7739,17722.0
2016-10-06 12:20:00,74.54,74.54,74.36,74.41,21590.0,67.7648,67.7648,67.6012,67.6466,21590.0
2016-10-06 12:30:00,74.39,74.65,74.39,74.63,10567.0,67.6285,67.8648,67.6285,67.8466,10567.0
2016-10-06 12:40:00,74.63,74.71,74.43,74.5,14454.0,67.8466,67.9194,67.6648,67.7285,14454.0
2016-10-06 12:50:00,74.48,74.53,74.4,74.42,20082.0,67.7103,67.7557,67.6375,67.6557,20082.0
2016-10-06 13:00:00,74.41,74.49,74.37,74.39,17445.0,67.6466,67.7194,67.6103,67.6285,17445.0
2016-10-06 13:10:00,74.4,74.48,74.38,74.43,12726.0,67.6375,67.7103,67.6194,67.6648,12726.0
2016-10-06 13:20:00,74.43,74.49,74.42,74.49,11015.0,67.6648,67.7194,67.6557,67.7194,11015.0
2016-10-06 13:30:00,74.49,74.58,74.47,74.49,10872.0,67.7194,67.8012,67.7012,67.7194,10872.0
2016-10-06 13:40:00,74.51,74.56,74.5,74.54,7642.0,67.7375,67.783,67.7285,67.7648,7642.0
2016-10-06 13:50:00,74.55,74.64,74.48,74.48,11688.0,67.7739,67.8557,67.7103,67.7103,11688.0
2016-10-06 14:00:00,74.48,74.61,74.48,74.61,7414.0,67.7103,67.8285,67.7103,67.8285,7414.0
2016-10-06 14:10:00,74.61,74.75,74.61,74.75,33910.0,67.8285,67.9557,67.8285,67.9557,33910.0
2016-10-06 14:20:00,74.75,74.83,74.65,74.67,25913.0,67.9557,68.0285,67.8648,67.883,25913.0
2016-10-06 14:30:00,74.68,74.72,74.6,74.65,15407.0,67.8921,67.9285,67.8194,67.8648,15407.0
2016-10-06 14:40:00,74.64,74.67,74.63,74.65,10853.0,67.8557,67.883,67.8466,67.8648,10853.0
2016-10-06 14:50:00,74.66,74.79,74.66,74.69,21351.0,67.8739,67.9921,67.8739,67.9012,21351.0
2016-10-06 15:00:00,74.7,74.91,74.7,74.89,46211.0,67.9103,68.1012,67.9103,68.083,46211.0
2016-10-06 15:10:00,74.89,74.97,74.83,74.92,34838.0,68.083,68.1557,68.0285,68.1103,34838.0
2016-10-06 15:20:00,74.92,75.09,74.91,75.06,29152.0,68.1103,68.2648,68.1012,68.2376,29152.0
2016-10-06 15:30:00,75.06,75.06,74.98,75.04,35192.0,68.2376,68.2376,68.1648,68.2194,35192.0
2016-10-06 15:40:00,75.04,75.05,74.89,74.89,70238.0,68.2194,68.2285,68.083,68.083,70238.0
2016-10-06 15:50:00,74.89,75.0,74.83,74.84,150211.0,68.083,68.183,68.0285,68.0376,150211.0
2016-10-07 09:30:00,74.74,74.86,74.31,74.49,38856.0,67.9466,68.0557,67.5557,67.7194,38856.0
2016-10-07 09:40:00,74.43,74.67,74.39,74.47,19367.0,67.6648,67.883,67.6285,67.7012,19367.0
2016-10-07 09:50:00,74.48,74.79,74.44,74.76,53739.0,67.7103,67.9921,67.6739,67.9648,53739.0
2016-10-07 10:00:00,74.79,75.12,74.77,74.97,34099.0,67.9921,68.2921,67.9739,68.1557,34099.0
2016-10-07 10:10:00,75.01,75.16,74.98,74.98,30311.0,68.1921,68.3285,68.1648,68.1648,30311.0
2016-10-07 10:20:00,74.97,74.98,74.75,74.9,23399.0,68.1557,68.1648,67.9557,68.0921,23399.0
2016-10-07 10:30:00,74.9,74.96,74.74,74.96,28410.0,68.0921,68.1466,67.9466,68.1466,28410.0
2016-10-07 10:40:00,74.95,74.98,74.9,74.93,9983.0,68.1376,68.1648,68.0921,68.1194,9983.0
2016-10-07 10:50:00,74.93,75.0,74.82,74.82,15292.0,68.1194,68.183,68.0194,68.0194,15292.0
2016-10-07 11:00:00,74.82,75.09,74.82,75.09,22031.0,68.0194,68.2648,68.0194,68.2648,22031.0
2016-10-07 11:10:00,75.08,75.09,74.9,74.91,15795.0,68.2557,68.2648,68.0921,68.1012,15795.0
2016-10-07 11:20:00,74.9,74.91,74.75,74.76,24548.0,68.0921,68.1012,67.9557,67.9648,24548.0
2016-10-07 11:30:00,74.77,74.85,74.59,74.62,17543.0,67.9739,68.0466,67.8103,67.8375,17543.0
2016-10-07 11:40:00,74.62,74.62,74.36,74.47,29168.0,67.8375,67.8375,67.6012,67.7012,29168.0
2016-10-07 11:50:00,74.48,74.61,74.4,74.59,20321.0,67.7103,67.8285,67.6375,67.8103,20321.0
2016-10-07 12:00:00,74.58,74.74,74.44,74.53,52300.0,67.8012,67.9466,67.6739,67.7557,52300.0
2016-10-07 12:10:00,74.53,74.55,74.39,74.46,19491.0,67.7557,67.7739,67.6285,67.6921,19491.0
2016-10-07 12:20:00,74.45,74.49,74.28,74.35,27051.0,67.683,67.7194,67.5285,67.5921,27051.0
2016-10-07 12:30:00,74.33,74.35,74.18,74.2,22232.0,67.5739,67.5921,67.4375,67.4557,22232.0
2016-10-07 12:40:00,74.22,74.33,74.14,74.32,17873.0,67.4739,67.5739,67.4012,67.5648,17873.0
2016-10-07 12:50:00,74.32,74.37,74.17,74.22,23561.0,67.5648,67.6103,67.4284,67.4739,23561.0
2016-10-07 13:00:00,74.21,74.21,74.03,74.05,24893.0,67.4648,67.4648,67.3012,67.3194,24893.0
2016-10-07 13:10:00,74.05,74.05,73.92,73.96,38086.0,67.3194,67.3194,67.2012,67.2375,38086.0
2016-10-07 13:20:00,73.96,74.02,73.84,73.96,42107.0,67.2375,67.2921,67.1284,67.2375,42107.0
2016-10-07 13:30:00,73.94,73.99,73.88,73.94,34532.0,67.2194,67.2648,67.1648,67.2194,34532.0
2016-10-07 13:40:00,73.95,74.0,73.83,73.83,25861.0,67.2284,67.2739,67.1194,67.1194,25861.0
2016-10-07 13:50:00,73.83,73.86,73.72,73.81,26691.0,67.1194,67.1466,67.0194,67.1012,26691.0
2016-10-07 14:00:00,73.81,73.84,73.71,73.76,27632.0,67.1012,67.1284,67.0103,67.0557,27632.0
2016-10-07 14:10:00,73.78,73.92,73.78,73.88,25541.0,67.0739,67.2012,67.0739,67.1648,25541.0
2016-10-07 14:20:00,73.87,73.9,73.81,73.87,23324.0,67.1557,67.183,67.1012,67.1557,23324.0
2016-10-07 14:30:00,73.87,73.88,73.82,73.84,19068.0,67.1557,67.1648,67.1103,67.1284,19068.0
2016-10-07 14:40:00,73.85,73.93,73.8,73.82,24019.0,67.1375,67.2103,67.0921,67.1103,24019.0
2016-10-07 14:50:00,73.81,73.96,73.81,73.92,22955.0,67.1012,67.2375,67.1012,67.2012,22955.0
2016-10-07 15:00:00,73.91,74.05,73.91,74.01,39059.0,67.1921,67.3194,67.1921,67.283,39059.0
2016-10-07 15:10:00,74.01,74.09,73.91,73.93,34442.0,67.283,67.3557,67.1921,67.2103,34442.0
2016-10-07 15:20:00,73.92,73.94,73.84,73.85,28710.0,67.2012,67.2194,67.1284,67.1375,28710.0
2016-10-07 15:30:00,73.87,73.89,73.78,73.82,48863.0,67.1557,67.1739,67.0739,67.1103,48863.0
2016-10-07 15:40:00,73.82,73.87,73.75,73.77,59609.0,67.1103,67.1557,67.0466,67.0648,59609.0
2016-10-07 15:50:00,73.77,73.82,73.69,73.69,134435.0,67.0648,67.1103,66.9921,66.9921,134435.0
2016-10-10 09:30:00,74.03,74.22,73.94,74.08,21876.0,67.3012,67.4739,67.2194,67.3466,21876.0
2016-10-10 09:40:00,74.08,74.4,74.08,74.4,10375.0,67.3466,67.6375,67.3466,67.6375,10375.0
2016-10-10 09:50:00,74.41,74.5,74.26,74.27,19885.0,67.6466,67.7285,67.5103,67.5194,19885.0
2016-10-10 10:00:00,74.28,74.28,74.01,74.06,32525.0,67.5285,67.5285,67.283,67.3284,32525.0
2016-10-10 10:10:00,74.07,74.09,73.9,73.92,19733.0,67.3375,67.3557,67.183,67.2012,19733.0
2016-10-10 10:20:00,73.92,73.94,73.82,73.84,13477.0,67.2012,67.2194,67.1103,67.1284,13477.0
2016-10-10 10:30:00,73.85,74.17,73.84,74.15,22938.0,67.1375,67.4284,67.1284,67.4103,22938.0
2016-10-10 10:40:00,74.16,74.16,73.95,74.01,45629.0,67.4194,67.4194,67.2284,67.283,45629.0
2016-10-10 10:50:00,74.01,74.07,74.0,74.01,19994.0,67.283,67.3375,67.2739,67.283,19994.0
2016-10-10 11:00:00,74.01,74.08,73.94,74.08,13333.0,67.283,67.3466,67.2194,67.3466,13333.0
2016-10-10 11:10:00,74.11,74.15,74.08,74.14,20814.0,67.3739,67.4103,67.3466,67.4012,20814.0
2016-10-10 11:20:00,74.15,74.19,73.99,74.0,19081.0,67.4103,67.4466,67.2648,67.2739,19081.0
2016-10-10 11:30:00,74.01,74.05,73.97,73.99,10469.0,67.283,67.3194,67.2466,67.2648,10469.0
2016-10-10 11:40:00,73.99,74.05,73.87,73.94,13912.0,67.2648,67.3194,67.1557,67.2194,13912.0
2016-10-10 11:50:00,73.94,73.97,73.9,73.95,11319.0,67.2194,67.2466,67.183,67.2284,11319.0
2016-10-10 12:00:00,73.94,73.96,73.79,73.85,25950.0,67.2194,67.2375,67.083,67.1375,25950.0
2016-10-10 12:10:00,73.84,73.94,73.84,73.93,8000.0,67.1284,67.2194,67.1284,67.2103,8000.0
2016-10-10 12:20:00,73.94,73.95,73.8,73.85,11380.0,67.2194,67.2284,67.0921,67.1375,11380.0
2016-10-10 12:30:00,73.83,73.9,73.81,73.87,17880.0,67.1194,67.183,67.1012,67.1557,17880.0
2016-10-10 12:40:00,73.87,73.96,73.84,73.96,5484.0,67.1557,67.2375,67.1284,67.2375,5484.0
2016-10-10 12:50:00,73.96,73.96,73.84,73.85,9947.0,67.2375,67.2375,67.1284,67.1375,9947.0
2016-10-10 13:00:00,73.84,73.94,73.84,73.91,8109.0,67.1284,67.2194,67.1284,67.1921,8109.0
2016-10-10 13:10:00,73.91,73.91,73.84,73.86,5686.0,67.1921,67.1921,67.1284,67.1466,5686.0
2016-10-10 13:20:00,73.86,73.87,73.82,73.82,4501.0,67.1466,67.1557,67.1103,67.1103,4501.0
2016-10-10 13:30:00,73.86,73.88,73.74,73.74,17773.0,67.1466,67.1648,67.0375,67.0375,17773.0
2016-10-10 13:40:00,73.75,73.76,73.69,73.7,11328.0,67.0466,67.0557,66.9921,67.0012,11328.0
2016-10-10 13:50:00,73.7,73.78,73.67,73.78,17057.0,67.0012,67.0739,66.9739,67.0739,17057.0
2016-10-10 14:00:00,73.78,73.81,73.67,73.68,16280.0,67.0739,67.1012,66.9739,66.983,16280.0
2016-10-10 14:10:00,73.67,73.74,73.67,73.74,12127.0,66.9739,67.0375,66.9739,67.0375,12127.0
2016-10-10 14:20:00,73.75,73.76,73.72,73.73,9739.0,67.0466,67.0557,67.0194,67.0284,9739.0
2016-10-10 14:30:00,73.74,73.8,73.72,73.77,10556.0,67.0375,67.0921,67.0194,67.0648,10556.0
2016-10-10 14:40:00,73.77,73.78,73.6,73.63,14352.0,67.0648,67.0739,66.9103,66.9375,14352.0
2016-10-10 14:50:00,73.61,73.71,73.61,73.68,9808.0,66.9193,67.0103,66.9193,66.983,9808.0
2016-10-10 15:00:00,73.7,73.75,73.7,73.75,10794.0,67.0012,67.0466,67.0012,67.0466,10794.0
2016-10-10 15:10:00,73.75,73.76,73.69,73.7,9772.0,67.0466,67.0557,66.9921,67.0012,9772.0
2016-10-10 15:20:00,73.7,73.74,73.7,73.73,12696.0,67.0012,67.0375,67.0012,67.0284,12696.0
2016-10-10 15:30:00,73.73,73.73,73.61,73.65,26429.0,67.0284,67.0284,66.9193,66.9557,26429.0
2016-10-10 15:40:00,73.65,73.71,73.64,73.67,28133.0,66.9557,67.0103,66.9466,66.9739,28133.0
2016-10-10 15:50:00,73.67,73.72,73.63,73.71,86570.0,66.9739,67.0194,66.9375,67.0103,86570.0
2016-10-11 09:30:00,73.71,73.72,73.11,73.28,68926.0,67.0103,67.0194,66.4648,66.6193,68926.0
2016-10-11 09:40:00,73.22,73.33,73.09,73.26,41599.0,66.5648,66.6648,66.4466,66.6012,41599.0
2016-10-11 09:50:00,73.21,73.56,73.2,73.45,17308.0,66.5557,66.8739,66.5466,66.7739,17308.0
2016-10-11 10:00:00,73.45,73.62,73.3,73.57,24767.0,66.7739,66.9284,66.6375,66.883,24767.0
2016-10-11 10:10:00,73.57,73.59,73.19,73.19,53805.0,66.883,66.9012,66.5375,66.5375,53805.0
2016-10-11 10:20:00,73.18,73.21,73.05,73.21,38634.0,66.5284,66.5557,66.4102,66.5557,38634.0
2016-10-11 10:30:00,73.18,73.28,72.98,73.02,101762.0,66.5284,66.6193,66.3466,66.383,101762.0
2016-10-11 10:40:00,73.05,73.13,72.99,73.11,17715.0,66.4102,66.483,66.3557,66.4648,17715.0
2016-10-11 10:50:00,73.09,73.15,73.05,73.06,21022.0,66.4466,66.5012,66.4102,66.4193,21022.0
2016-10-11 11:00:00,73.06,73.09,72.81,72.88,61935.0,66.4193,66.4466,66.1921,66.2557,61935.0
2016-10-11 11:10:00,72.87,72.91,72.8,72.83,65588.0,66.2466,66.283,66.183,66.2102,65588.0
2016-10-11 11:20:00,72.84,72.84,72.51,72.53,64989.0,66.2193,66.2193,65.9193,65.9375,64989.0
2016-10-11 11:30:00,72.55,72.64,72.53,72.63,17015.0,65.9557,66.0375,65.9375,66.0284,17015.0
2016-10-11 11:40:00,72.63,72.63,72.54,72.55,29069.0,66.0284,66.0284,65.9466,65.9557,29069.0
2016-10-11 11:50:00,72.56,72.7,72.52,72.7,28423.0,65.9648,66.0921,65.9284,66.0921,28423.0
2016-10-11 12:00:00,72.7,72.78,72.65,72.73,43959.0,66.0921,66.1648,66.0466,66.1193,43959.0
2016-10-11 12:10:00,72.72,72.74,72.56,72.66,58202.0,66.1102,66.1284,65.9648,66.0557,58202.0
2016-10-11 12:20:00,72.65,72.72,72.63,72.71,20310.0,66.0466,66.1102,66.0284,66.1012,20310.0
2016-10-11 12:30:00,72.7,72.74,72.68,72.74,20127.0,66.0921,66.1284,66.0739,66.1284,20127.0
2016-10-11 12:40:00,72.75,72.86,72.7,72.74,19694.0,66.1375,66.2375,66.0921,66.1284,19694.0
2016-10-11 12:50:00,72.72,72.79,72.72,72.75,15292.0,66.1102,66.1739,66.1102,66.1375,15292.0
2016-10-11 13:00:00,72.75,72.8,72.73,72.77,26240.0,66.1375,66.183,66.1193,66.1557,26240.0
2016-10-11 13:10:00,72.75,72.77,72.51,72.51,27670.0,66.1375,66.1557,65.9193,65.9193,27670.0
2016-10-11 13:20:00,72.5,72.64,72.46,72.64,36853.0,65.9102,66.0375,65.8739,66.0375,36853.0
2016-10-11 13:30:00,72.6,72.66,72.56,72.64,12211.0,66.0012,66.0557,65.9648,66.0375,12211.0
2016-10-11 13:40:00,72.64,72.66,72.48,72.49,19524.0,66.0375,66.0557,65.8921,65.9011,19524.0
2016-10-11 13:50:00,72.49,72.58,72.39,72.44,20142.0,65.9011,65.983,65.8102,65.8557,20142.0
2016-10-11 14:00:00,72.47,72.47,72.25,72.25,65524.0,65.883,65.883,65.683,65.683,65524.0
2016-10-11 14:10:00,72.28,72.29,72.1,72.11,26803.0,65.7102,65.7193,65.5466,65.5557,26803.0
2016-10-11 14:20:00,72.08,72.1,72.0,72.06,31351.0,65.5284,65.5466,65.4557,65.5102,31351.0
2016-10-11 14:30:00,72.06,72.09,71.9,72.05,38350.0,65.5102,65.5375,65.3648,65.5011,38350.0
2016-10-11 14:40:00,72.06,72.22,72.01,72.14,18996.0,65.5102,65.6557,65.4648,65.583,18996.0
2016-10-11 14:50:00,72.13,72.19,72.08,72.1,30907.0,65.5739,65.6284,65.5284,65.5466,30907.0
2016-10-11 15:00:00,72.1,72.12,72.06,72.11,21045.0,65.5466,65.5648,65.5102,65.5557,21045.0
2016-10-11 15:10:00,72.12,72.21,72.05,72.21,46128.0,65.5648,65.6466,65.5011,65.6466,46128.0
2016-10-11 15:20:00,72.22,72.26,72.18,72.19,88649.0,65.6557,65.6921,65.6193,65.6284,88649.0
2016-10-11 15:30:00,72.2,72.26,72.17,72.26,55676.0,65.6375,65.6921,65.6102,65.6921,55676.0
2016-10-11 15:40:00,72.26,72.35,72.24,72.33,81900.0,65.6921,65.7739,65.6739,65.7557,81900.0
2016-10-11 15:50:00,72.32,72.38,72.28,72.34,148277.0,65.7466,65.8011,65.7102,65.7648,148277.0
2016-10-12 09:30:00,72.38,72.38,71.73,71.92,100079.0,65.8011,65.8011,65.2102,65.383,100079.0
2016-10-12 09:40:00,71.87,72.02,71.72,72.02,35415.0,65.3375,65.4739,65.2011,65.4739,35415.0
2016-10-12 09:50:00,72.02,72.33,72.02,72.33,24981.0,65.4739,65.7557,65.4739,65.7557,24981.0
2016-10-12 10:00:00,72.31,72.37,72.15,72.23,33360.0,65.7375,65.7921,65.5921,65.6648,33360.0
2016-10-12 10:10:00,72.22,72.43,72.22,72.41,22688.0,65.6557,65.8466,65.6557,65.8284,22688.0
2016-10-12 10:20:00,72.43,72.73,72.39,72.67,14555.0,65.8466,66.1193,65.8102,66.0648,14555.0
2016-10-12 10:30:00,72.68,72.73,72.5,72.53,12509.0,66.0739,66.1193,65.9102,65.9375,12509.0
2016-10-12 10:40:00,72.53,72.55,72.38,72.38,7491.0,65.9375,65.9557,65.8011,65.8011,7491.0
2016-10-12 10:50:00,72.34,72.34,72.18,72.22,12834.0,65.7648,65.7648,65.6193,65.6557,12834.0
2016-10-12 11:00:00,72.2,72.36,72.2,72.29,16363.0,65.6375,65.783,65.6375,65.7193,16363.0
2016-10-12 11:10:00,72.29,72.38,72.16,72.18,15872.0,65.7193,65.8011,65.6011,65.6193,15872.0
2016-10-12 11:20:00,72.17,72.27,72.16,72.22,15330.0,65.6102,65.7011,65.6011,65.6557,15330.0
2016-10-12 11:30:00,72.2,72.36,72.18,72.35,30928.0,65.6375,65.783,65.6193,65.7739,30928.0
2016-10-12 11:40:00,72.36,72.37,72.2,72.26,28536.0,65.783,65.7921,65.6375,65.6921,28536.0
2016-10-12 11:50:00,72.26,72.31,72.24,72.28,37109.0,65.6921,65.7375,65.6739,65.7102,37109.0
2016-10-12 12:00:00,72.29,72.42,72.26,72.32,11891.0,65.7193,65.8375,65.6921,65.7466,11891.0
2016-10-12 12:10:00,72.35,72.38,72.29,72.3,22802.0,65.7739,65.8011,65.7193,65.7284,22802.0
2016-10-12 12:20:00,72.29,72.38,72.29,72.31,14921.0,65.7193,65.8011,65.7193,65.7375,14921.0
2016-10-12 12:30:00,72.3,72.48,72.28,72.45,19302.0,65.7284,65.8921,65.7102,65.8648,19302.0
2016-10-12 12:40:00,72.44,72.5,72.44,72.46,12364.0,65.8557,65.9102,65.8557,65.8739,12364.0
2016-10-12 12:50:00,72.46,72.53,72.44,72.49,12647.0,65.8739,65.9375,65.8557,65.9011,12647.0
2016-10-12 13:00:00,72.51,72.51,72.44,72.47,10322.0,65.9193,65.9193,65.8557,65.883,10322.0
2016-10-12 13:10:00,72.47,72.55,72.44,72.49,19077.0,65.883,65.9557,65.8557,65.9011,19077.0
2016-10-12 13:20:00,72.51,72.52,72.46,72.47,7101.0,65.9193,65.9284,65.8739,65.883,7101.0
2016-10-12 13:30:00,72.48,72.55,72.47,72.51,8900.0,65.8921,65.9557,65.883,65.9193,8900.0
2016-10-12 13:40:00,72.5,72.54,72.48,72.52,8300.0,65.9102,65.9466,65.8921,65.9284,8300.0
2016-10-12 13:50:00,72.52,72.7,72.49,72.7,18702.0,65.9284,66.0921,65.9011,66.0921,18702.0
2016-10-12 14:00:00,72.7,72.75,72.54,72.69,20692.0,66.0921,66.1375,65.9466,66.083,20692.0
2016-10-12 14:10:00,72.7,72.89,72.69,72.81,21053.0,66.0921,66.2648,66.083,66.1921,21053.0
2016-10-12 14:20:00,72.81,72.86,72.64,72.66,15304.0,66.1921,66.2375,66.0375,66.0557,15304.0
2016-10-12 14:30:00,72.66,72.72,72.59,72.59,9505.0,66.0557,66.1102,65.9921,65.9921,9505.0
2016-10-12 14:40:00,72.58,72.66,72.55,72.62,14520.0,65.983,66.0557,65.9557,66.0193,14520.0
2016-10-12 14:50:00,72.63,72.71,72.56,72.56,15379.0,66.0284,66.1012,65.9648,65.9648,15379.0
2016-10-12 15:00:00,72.57,72.57,72.48,72.52,13704.0,65.9739,65.9739,65.8921,65.9284,13704.0
2016-10-12 15:10:00,72.52,72.55,72.47,72.52,15774.0,65.9284,65.9557,65.883,65.9284,15774.0
2016-10-12 15:20:00,72.52,72.53,72.41,72.41,17770.0,65.9284,65.9375,65.8284,65.8284,17770.0
2016-10-12 15:30:00,72.41,72.41,72.3,72.41,42716.0,65.8284,65.8284,65.7284,65.8284,42716.0
2016-10-12 15:40:00,72.41,72.49,72.4,72.43,40807.0,65.8284,65.9011,65.8193,65.8466,40807.0
2016-10-12 15:50:00,72.42,72.43,72.25,72.38,184427.0,65.8375,65.8466,65.683,65.8011,184427.0
2016-10-13 09:30:00,71.5,71.7,71.23,71.48,100411.0,65.0011,65.183,64.7557,64.983,100411.0
2016-10-13 09:40:00,71.42,71.64,71.26,71.6,36758.0,64.9284,65.1284,64.7829,65.092,36758.0
2016-10-13 09:50:00,71.63,71.74,71.49,71.58,51213.0,65.1193,65.2193,64.992,65.0739,51213.0
2016-10-13 10:00:00,71.58,71.69,71.5,71.66,26244.0,65.0739,65.1739,65.0011,65.1466,26244.0
2016-10-13 10:10:00,71.66,71.93,71.6,71.77,28377.0,65.1466,65.3921,65.092,65.2466,28377.0
2016-10-13 10:20:00,71.79,71.88,71.69,71.71,26917.0,65.2648,65.3466,65.1739,65.192,26917.0
2016-10-13 10:30:00,71.72,71.86,71.57,71.79,48658.0,65.2011,65.3284,65.0648,65.2648,48658.0
2016-10-13 10:40:00,71.8,71.82,71.54,71.64,73002.0,65.2739,65.292,65.0375,65.1284,73002.0
2016-10-13 10:50:00,71.65,71.71,71.57,71.63,33859.0,65.1375,65.192,65.0648,65.1193,33859.0
2016-10-13 11:00:00,71.63,71.85,71.59,71.83,22951.0,65.1193,65.3193,65.083,65.3011,22951.0
2016-10-13 11:10:00,71.82,71.86,71.68,71.71,43695.0,65.292,65.3284,65.1648,65.192,43695.0
2016-10-13 11:20:00,71.72,71.78,71.59,71.6,55793.0,65.2011,65.2557,65.083,65.092,55793.0
2016-10-13 11:30:00,71.61,71.7,71.56,71.56,26872.0,65.1011,65.183,65.0557,65.0557,26872.0
2016-10-13 11:40:00,71.54,71.57,71.4,71.43,53215.0,65.0375,65.0648,64.9102,64.9375,53215.0
2016-10-13 11:50:00,71.42,71.47,71.3,71.47,23095.0,64.9284,64.9739,64.8193,64.9739,23095.0
2016-10-13 12:00:00,71.47,71.47,71.29,71.3,15295.0,64.9739,64.9739,64.8102,64.8193,15295.0
2016-10-13 12:10:00,71.29,71.34,71.26,71.26,20133.0,64.8102,64.8557,64.7829,64.7829,20133.0
2016-10-13 12:20:00,71.28,71.34,71.25,71.33,42548.0,64.8011,64.8557,64.7739,64.8466,42548.0
2016-10-13 12:30:00,71.3,71.63,71.3,71.56,18383.0,64.8193,65.1193,64.8193,65.0557,18383.0
2016-10-13 12:40:00,71.58,71.59,71.48,71.52,18000.0,65.0739,65.083,64.983,65.0193,18000.0
2016-10-13 12:50:00,71.52,71.59,71.49,71.52,12582.0,65.0193,65.083,64.992,65.0193,12582.0
2016-10-13 13:00:00,71.55,71.55,71.49,71.52,5286.0,65.0466,65.0466,64.992,65.0193,5286.0
2016-10-13 13:10:00,71.53,71.71,71.53,71.68,50303.0,65.0284,65.192,65.0284,65.1648,50303.0
2016-10-13 13:20:00,71.69,71.79,71.69,71.79,9272.0,65.1739,65.2648,65.1739,65.2648,9272.0
2016-10-13 13:30:00,71.8,71.86,71.79,71.84,17710.0,65.2739,65.3284,65.2648,65.3102,17710.0
2016-10-13 13:40:00,71.83,71.92,71.81,71.81,46532.0,65.3011,65.383,65.283,65.283,46532.0
2016-10-13 13:50:00,71.82,72.0,71.82,72.0,16191.0,65.292,65.4557,65.292,65.4557,16191.0
2016-10-13 14:00:00,72.0,72.07,71.98,72.0,48591.0,65.4557,65.5193,65.4375,65.4557,48591.0
2016-10-13 14:10:00,72.01,72.04,71.92,71.97,30400.0,65.4648,65.4921,65.383,65.4284,30400.0
2016-10-13 14:20:00,71.98,72.05,71.97,72.0,28633.0,65.4375,65.5011,65.4284,65.4557,28633.0
2016-10-13 14:30:00,72.0,72.18,71.99,72.1,53944.0,65.4557,65.6193,65.4466,65.5466,53944.0
2016-10-13 14:40:00,72.09,72.17,72.09,72.11,16212.0,65.5375,65.6102,65.5375,65.5557,16212.0
2016-10-13 14:50:00,72.07,72.33,72.04,72.28,15613.0,65.5193,65.7557,65.4921,65.7102,15613.0
2016-10-13 15:00:00,72.28,72.29,72.18,72.26,14987.0,65.7102,65.7193,65.6193,65.6921,14987.0
2016-10-13 15:10:00,72.26,72.26,72.16,72.18,18008.0,65.6921,65.6921,65.6011,65.6193,18008.0
2016-10-13 15:20:00,72.19,72.21,72.13,72.14,11275.0,65.6284,65.6466,65.5739,65.583,11275.0
2016-10-13 15:30:00,72.14,72.16,72.05,72.16,48484.0,65.583,65.6011,65.5011,65.6011,48484.0
2016-10-13 15:40:00,72.15,72.18,72.09,72.1,54592.0,65.5921,65.6193,65.5375,65.5466,54592.0
2016-10-13 15:50:00,72.09,72.09,71.98,72.08,116757.0,65.5375,65.5375,65.4375,65.5284,116757.0
2016-10-14 09:30:00,71.8,72.54,71.5,72.23,92931.0,65.2739,65.9466,65.0011,65.6648,92931.0
2016-10-14 09:40:00,72.24,72.45,72.05,72.06,31277.0,65.6739,65.8648,65.5011,65.5102,31277.0
2016-10-14 09:50:00,72.06,72.06,71.04,71.04,113458.0,65.5102,65.5102,64.5829,64.5829,113458.0
2016-10-14 10:00:00,71.0,71.48,70.92,71.27,141396.0,64.5466,64.983,64.4739,64.792,141396.0
2016-10-14 10:10:00,71.28,71.69,71.2,71.66,70775.0,64.8011,65.1739,64.7284,65.1466,70775.0
2016-10-14 10:20:00,71.66,71.66,71.27,71.27,50378.0,65.1466,65.1466,64.792,64.792,50378.0
2016-10-14 10:30:00,71.31,71.4,70.75,70.78,58942.0,64.8284,64.9102,64.3193,64.3466,58942.0
2016-10-14 10:40:00,70.8,71.08,70.75,71.0,53767.0,64.3648,64.6193,64.3193,64.5466,53767.0
2016-10-14 10:50:00,70.99,71.25,70.98,71.14,24173.0,64.5375,64.7739,64.5284,64.6739,24173.0
2016-10-14 11:00:00,71.14,71.24,70.97,71.0,19601.0,64.6739,64.7648,64.5193,64.5466,19601.0
2016-10-14 11:10:00,71.0,71.21,70.94,71.1,27465.0,64.5466,64.7375,64.492,64.6375,27465.0
2016-10-14 11:20:00,71.1,71.17,71.03,71.06,17767.0,64.6375,64.7011,64.5739,64.6011,17767.0
2016-10-14 11:30:00,71.04,71.09,70.92,71.01,38120.0,64.5829,64.6284,64.4739,64.5557,38120.0
2016-10-14 11:40:00,71.02,71.05,70.9,70.92,33396.0,64.5648,64.592,64.4557,64.4739,33396.0
2016-10-14 11:50:00,70.95,71.0,70.89,70.91,63622.0,64.5011,64.5466,64.4466,64.4648,63622.0
2016-10-14 12:00:00,70.91,70.98,70.82,70.83,30637.0,64.4648,64.5284,64.3829,64.392,30637.0
2016-10-14 12:10:00,70.84,70.85,70.63,70.64,41031.0,64.4011,64.4102,64.2102,64.2193,41031.0
2016-10-14 12:20:00,70.66,70.72,70.64,70.66,17622.0,64.2375,64.292,64.2193,64.2375,17622.0
2016-10-14 12:30:00,70.69,70.81,70.59,70.59,31749.0,64.2648,64.3739,64.1738,64.1738,31749.0
2016-10-14 12:40:00,70.6,70.6,70.36,70.42,61600.0,64.1829,64.1829,63.9648,64.0193,61600.0
2016-10-14 12:50:00,70.41,70.5,70.41,70.49,15013.0,64.0102,64.092,64.0102,64.0829,15013.0
2016-10-14 13:00:00,70.48,70.48,70.24,70.35,47732.0,64.0738,64.0738,63.8557,63.9557,47732.0
2016-10-14 13:10:00,70.35,70.4,70.29,70.35,16153.0,63.9557,64.0011,63.9011,63.9557,16153.0
2016-10-14 13:20:00,70.36,70.46,70.31,70.46,40608.0,63.9648,64.0557,63.9193,64.0557,40608.0
2016-10-14 13:30:00,70.47,70.61,70.36,70.6,54517.0,64.0648,64.192,63.9648,64.1829,54517.0
2016-10-14 13:40:00,70.58,70.59,70.39,70.47,20047.0,64.1648,64.1738,63.992,64.0648,20047.0
2016-10-14 13:50:00,70.48,70.49,70.29,70.3,49072.0,64.0738,64.0829,63.9011,63.9102,49072.0
2016-10-14 14:00:00,70.31,70.4,70.25,70.37,40732.0,63.9193,64.0011,63.8648,63.9738,40732.0
2016-10-14 14:10:00,70.37,70.39,70.26,70.33,28494.0,63.9738,63.992,63.8738,63.9375,28494.0
2016-10-14 14:20:00,70.34,70.4,70.29,70.35,41606.0,63.9466,64.0011,63.9011,63.9557,41606.0
2016-10-14 14:30:00,70.36,70.46,70.36,70.41,25447.0,63.9648,64.0557,63.9648,64.0102,25447.0
2016-10-14 14:40:00,70.41,70.42,70.34,70.35,16145.0,64.0102,64.0193,63.9466,63.9557,16145.0
2016-10-14 14:50:00,70.36,70.37,70.23,70.27,27300.0,63.9648,63.9738,63.8466,63.8829,27300.0
2016-10-14 15:00:00,70.27,70.35,70.24,70.31,28762.0,63.8829,63.9557,63.8557,63.9193,28762.0
2016-10-14 15:10:00,70.32,70.34,70.18,70.2,38620.0,63.9284,63.9466,63.8011,63.8193,38620.0
2016-10-14 15:20:00,70.21,70.25,70.18,70.22,32521.0,63.8284,63.8648,63.8011,63.8375,32521.0
2016-10-14 15:30:00,70.21,70.22,70.09,70.16,97983.0,63.8284,63.8375,63.7193,63.7829,97983.0
2016-10-14 15:40:00,70.16,70.17,70.06,70.09,110190.0,63.7829,63.792,63.692,63.7193,110190.0
2016-10-14 15:50:00,70.08,70.08,69.96,69.97,256829.0,63.7102,63.7102,63.6011,63.6102,256829.0
2016-10-17 09:30:00,69.85,69.93,69.4,69.69,69786.0,63.5011,63.5738,63.092,63.3557,69786.0
2016-10-17 09:40:00,69.73,70.0,69.73,69.89,30030.0,63.392,63.6375,63.392,63.5375,30030.0
2016-10-17 09:50:00,69.89,69.93,69.42,69.5,36307.0,63.5375,63.5738,63.1102,63.1829,36307.0
2016-10-17 10:00:00,69.54,69.69,69.35,69.56,49488.0,63.2193,63.3557,63.0466,63.2375,49488.0
2016-10-17 10:10:00,69.61,69.7,69.36,69.45,63042.0,63.2829,63.3647,63.0556,63.1375,63042.0
2016-10-17 10:20:00,69.46,69.81,69.31,69.45,96409.0,63.1466,63.4647,63.0102,63.1375,96409.0
2016-10-17 10:30:00,69.49,69.57,69.22,69.33,30231.0,63.1738,63.2466,62.9284,63.0284,30231.0
2016-10-17 10:40:00,69.35,69.37,69.02,69.09,42275.0,63.0466,63.0647,62.7465,62.8102,42275.0
2016-10-17 10:50:00,69.11,69.14,68.73,68.9,101767.0,62.8284,62.8556,62.4829,62.6375,101767.0
2016-10-17 11:00:00,68.92,69.12,68.8,68.97,43124.0,62.6556,62.8375,62.5465,62.7011,43124.0
2016-10-17 11:10:00,68.95,69.14,68.93,69.11,30040.0,62.6829,62.8556,62.6647,62.8284,30040.0
2016-10-17 11:20:00,69.11,69.11,68.91,68.97,28662.0,62.8284,62.8284,62.6465,62.7011,28662.0
2016-10-17 11:30:00,68.99,69.03,68.91,69.02,19852.0,62.7193,62.7556,62.6465,62.7465,19852.0
2016-10-17 11:40:00,69.01,69.07,68.82,68.87,33308.0,62.7375,62.792,62.5647,62.6102,33308.0
2016-10-17 11:50:00,68.89,69.02,68.81,68.84,67072.0,62.6284,62.7465,62.5556,62.5829,67072.0
2016-10-17 12:00:00,68.85,69.04,68.84,68.91,34078.0,62.592,62.7647,62.5829,62.6465,34078.0
2016-10-17 12:10:00,68.92,69.07,68.87,69.01,19711.0,62.6556,62.792,62.6102,62.7375,19711.0
2016-10-17 12:20:00,69.03,69.14,69.0,69.03,19374.0,62.7556,62.8556,62.7284,62.7556,19374.0
2016-10-17 12:30:00,69.02,69.08,68.85,69.0,25446.0,62.7465,62.8011,62.592,62.7284,25446.0
2016-10-17 12:40:00,68.97,69.02,68.82,68.9,17923.0,62.7011,62.7465,62.5647,62.6375,17923.0
2016-10-17 12:50:00,68.92,69.01,68.87,68.94,22592.0,62.6556,62.7375,62.6102,62.6738,22592.0
2016-10-17 13:00:00,68.96,68.99,68.8,68.89,33601.0,62.692,62.7193,62.5465,62.6284,33601.0
2016-10-17 13:10:00,68.88,68.96,68.82,68.87,13925.0,62.6193,62.692,62.5647,62.6102,13925.0
2016-10-17 13:20:00,68.86,68.92,68.67,68.75,20421.0,62.6011,62.6556,62.4284,62.5011,20421.0
2016-10-17 13:30:00,68.78,68.88,68.78,68.87,14107.0,62.5284,62.6193,62.5284,62.6102,14107.0
2016-10-17 13:40:00,68.87,68.98,68.85,68.85,13420.0,62.6102,62.7102,62.592,62.592,13420.0
2016-10-17 13:50:00,68.86,68.95,68.83,68.83,16839.0,62.6011,62.6829,62.5738,62.5738,16839.0
2016-10-17 14:00:00,68.86,69.05,68.85,69.02,18966.0,62.6011,62.7738,62.592,62.7465,18966.0
2016-10-17 14:10:00,69.02,69.17,68.98,69.1,20696.0,62.7465,62.8829,62.7102,62.8193,20696.0
2016-10-17 14:20:00,69.12,69.16,68.95,69.02,28454.0,62.8375,62.8738,62.6829,62.7465,28454.0
2016-10-17 14:30:00,69.02,69.09,68.99,68.99,9683.0,62.7465,62.8102,62.7193,62.7193,9683.0
2016-10-17 14:40:00,68.99,69.03,68.94,68.94,14213.0,62.7193,62.7556,62.6738,62.6738,14213.0
2016-10-17 14:50:00,68.95,69.05,68.95,69.04,17005.0,62.6829,62.7738,62.6829,62.7647,17005.0
2016-10-17 15:00:00,69.05,69.11,69.0,69.06,41591.0,62.7738,62.8284,62.7284,62.7829,41591.0
2016-10-17 15:10:00,69.07,69.07,68.93,68.94,20370.0,62.792,62.792,62.6647,62.6738,20370.0
2016-10-17 15:20:00,68.94,69.04,68.85,69.04,40157.0,62.6738,62.7647,62.592,62.7647,40157.0
2016-10-17 15:30:00,69.03,69.03,68.92,68.96,55771.0,62.7556,62.7556,62.6556,62.692,55771.0
2016-10-17 15:40:00,68.94,68.97,68.77,68.83,162989.0,62.6738,62.7011,62.5193,62.5738,162989.0
2016-10-17 15:50:00,68.83,68.9,68.75,68.79,297804.0,62.5738,62.6375,62.5011,62.5375,297804.0
2016-10-18 09:30:00,69.99,70.54,69.56,70.3,74759.0,63.6284,64.1284,63.2375,63.9102,74759.0
2016-10-18 09:40:00,70.36,70.8,70.22,70.7,62450.0,63.9648,64.3648,63.8375,64.2738,62450.0
2016-10-18 09:50:00,70.67,70.79,70.5,70.79,40482.0,64.2466,64.3557,64.092,64.3557,40482.0
2016-10-18 10:00:00,70.83,70.94,70.73,70.82,57986.0,64.392,64.492,64.3011,64.3829,57986.0
2016-10-18 10:10:00,70.8,70.95,70.79,70.83,76290.0,64.3648,64.5011,64.3557,64.392,76290.0
2016-10-18 10:20:00,70.82,70.86,70.25,70.29,57512.0,64.3829,64.4193,63.8648,63.9011,57512.0
2016-10-18 10:30:00,70.33,70.62,70.33,70.56,39446.0,63.9375,64.2011,63.9375,64.1466,39446.0
2016-10-18 10:40:00,70.55,70.91,70.55,70.67,55100.0,64.1375,64.4648,64.1375,64.2466,55100.0
2016-10-18 10:50:00,70.69,70.76,70.49,70.74,29736.0,64.2648,64.3284,64.0829,64.3102,29736.0
2016-10-18 11:00:00,70.74,70.84,70.53,70.6,19817.0,64.3102,64.4011,64.1193,64.1829,19817.0
2016-10-18 11:10:00,70.6,70.69,70.55,70.58,19393.0,64.1829,64.2648,64.1375,64.1648,19393.0
2016-10-18 11:20:00,70.55,70.59,70.43,70.55,23731.0,64.1375,64.1738,64.0284,64.1375,23731.0
2016-10-18 11:30:00,70.58,70.66,70.49,70.56,27887.0,64.1648,64.2375,64.0829,64.1466,27887.0
2016-10-18 11:40:00,70.54,70.74,70.53,70.71,12004.0,64.1284,64.3102,64.1193,64.2829,12004.0
2016-10-18 11:50:00,70.72,70.77,70.67,70.73,18983.0,64.292,64.3375,64.2466,64.3011,18983.0
2016-10-18 12:00:00,70.74,70.74,70.56,70.58,11192.0,64.3102,64.3102,64.1466,64.1648,11192.0
2016-10-18 12:10:00,70.55,70.57,70.4,70.44,11131.0,64.1375,64.1557,64.0011,64.0375,11131.0
2016-10-18 12:20:00,70.43,70.52,70.43,70.5,9028.0,64.0284,64.1102,64.0284,64.092,9028.0
2016-10-18 12:30:00,70.52,70.57,70.41,70.46,17648.0,64.1102,64.1557,64.0102,64.0557,17648.0
2016-10-18 12:40:00,70.45,70.49,70.26,70.26,25671.0,64.0466,64.0829,63.8738,63.8738,25671.0
2016-10-18 12:50:00,70.27,70.37,70.26,70.29,13399.0,63.8829,63.9738,63.8738,63.9011,13399.0
2016-10-18 13:00:00,70.29,70.39,70.29,70.36,9142.0,63.9011,63.992,63.9011,63.9648,9142.0
2016-10-18 13:10:00,70.34,70.35,70.21,70.22,13199.0,63.9466,63.9557,63.8284,63.8375,13199.0
2016-10-18 13:20:00,70.22,70.43,70.22,70.26,14441.0,63.8375,64.0284,63.8375,63.8738,14441.0
2016-10-18 13:30:00,70.26,70.35,70.15,70.28,19510.0,63.8738,63.9557,63.7738,63.892,19510.0
2016-10-18 13:40:00,70.29,70.29,70.14,70.16,9900.0,63.9011,63.9011,63.7647,63.7829,9900.0
2016-10-18 13:50:00,70.17,70.28,70.16,70.2,11436.0,63.792,63.892,63.7829,63.8193,11436.0
2016-10-18 14:00:00,70.2,70.2,70.06,70.11,17318.0,63.8193,63.8193,63.692,63.7375,17318.0
2016-10-18 14:10:00,70.1,70.1,69.98,70.02,27773.0,63.7284,63.7284,63.6193,63.6557,27773.0
2016-10-18 14:20:00,70.02,70.18,69.99,70.16,19001.0,63.6557,63.8011,63.6284,63.7829,19001.0
2016-10-18 14:30:00,70.15,70.15,69.95,69.96,16200.0,63.7738,63.7738,63.592,63.6011,16200.0
2016-10-18 14:40:00,69.96,70.02,69.95,70.02,15025.0,63.6011,63.6557,63.592,63.6557,15025.0
2016-10-18 14:50:00,70.06,70.1,70.01,70.01,14552.0,63.692,63.7284,63.6466,63.6466,14552.0
2016-10-18 15:00:00,70.01,70.1,69.98,70.09,26921.0,63.6466,63.7284,63.6193,63.7193,26921.0
2016-10-18 15:10:00,70.09,70.19,70.08,70.12,61851.0,63.7193,63.8102,63.7102,63.7466,61851.0
2016-10-18 15:20:00,70.14,70.14,70.02,70.03,28305.0,63.7647,63.7647,63.6557,63.6647,28305.0
2016-10-18 15:30:00,70.02,70.09,70.02,70.06,50107.0,63.6557,63.7193,63.6557,63.692,50107.0
2016-10-18 15:40:00,70.06,70.07,69.99,69.99,64148.0,63.692,63.7011,63.6284,63.6284,64148.0
2016-10-18 15:50:00,70.0,70.07,69.99,70.04,117174.0,63.6375,63.7011,63.6284,63.6738,117174.0
2016-10-19 09:30:00,69.75,70.11,69.53,70.11,75045.0,63.4102,63.7375,63.2102,63.7375,75045.0
2016-10-19 09:40:00,70.06,70.09,69.76,70.0,35924.0,63.692,63.7193,63.4193,63.6375,35924.0
2016-10-19 09:50:00,70.04,70.27,69.98,70.11,24441.0,63.6738,63.8829,63.6193,63.7375,24441.0
2016-10-19 10:00:00,70.1,70.15,69.91,69.92,24350.0,63.7284,63.7738,63.5557,63.5647,24350.0
2016-10-19 10:10:00,69.93,70.11,69.92,70.06,31671.0,63.5738,63.7375,63.5647,63.692,31671.0
2016-10-19 10:20:00,70.07,70.32,70.06,70.3,18684.0,63.7011,63.9284,63.692,63.9102,18684.0
2016-10-19 10:30:00,70.31,70.42,70.27,70.29,29040.0,63.9193,64.0193,63.8829,63.9011,29040.0
2016-10-19 10:40:00,70.3,70.66,70.3,70.54,43571.0,63.9102,64.2375,63.9102,64.1284,43571.0
2016-10-19 10:50:00,70.58,70.58,70.44,70.56,25918.0,64.1648,64.1648,64.0375,64.1466,25918.0
2016-10-19 11:00:00,70.56,70.57,70.47,70.5,23829.0,64.1466,64.1557,64.0648,64.092,23829.0
2016-10-19 11:10:00,70.5,70.69,70.5,70.69,41366.0,64.092,64.2648,64.092,64.2648,41366.0
2016-10-19 11:20:00,70.68,70.84,70.68,70.78,29139.0,64.2557,64.4011,64.2557,64.3466,29139.0
2016-10-19 11:30:00,70.8,70.8,70.62,70.72,24481.0,64.3648,64.3648,64.2011,64.292,24481.0
2016-10-19 11:40:00,70.75,70.81,70.71,70.71,14833.0,64.3193,64.3739,64.2829,64.2829,14833.0
2016-10-19 11:50:00,70.73,70.92,70.73,70.88,25241.0,64.3011,64.4739,64.3011,64.4375,25241.0
2016-10-19 12:00:00,70.88,70.9,70.78,70.82,21382.0,64.4375,64.4557,64.3466,64.3829,21382.0
2016-10-19 12:10:00,70.81,70.88,70.77,70.79,15548.0,64.3739,64.4375,64.3375,64.3557,15548.0
2016-10-19 12:20:00,70.79,70.89,70.78,70.88,19001.0,64.3557,64.4466,64.3466,64.4375,19001.0
2016-10-19 12:30:00,70.88,70.91,70.87,70.87,11306.0,64.4375,64.4648,64.4284,64.4284,11306.0
2016-10-19 12:40:00,70.87,70.94,70.85,70.91,15172.0,64.4284,64.492,64.4102,64.4648,15172.0
2016-10-19 12:50:00,70.91,70.95,70.89,70.9,15885.0,64.4648,64.5011,64.4466,64.4557,15885.0
2016-10-19 13:00:00,70.9,70.95,70.89,70.94,25042.0,64.4557,64.5011,64.4466,64.492,25042.0
2016-10-19 13:10:00,70.95,71.02,70.92,71.02,25363.0,64.5011,64.5648,64.4739,64.5648,25363.0
2016-10-19 13:20:00,71.02,71.14,71.0,71.01,31841.0,64.5648,64.6739,64.5466,64.5557,31841.0
2016-10-19 13:30:00,71.01,71.07,70.96,71.03,17733.0,64.5557,64.6102,64.5102,64.5739,17733.0
2016-10-19 13:40:00,71.04,71.1,70.98,71.08,17182.0,64.5829,64.6375,64.5284,64.6193,17182.0
2016-10-19 13:50:00,71.08,71.08,70.99,71.07,15669.0,64.6193,64.6193,64.5375,64.6102,15669.0
2016-10-19 14:00:00,71.07,71.09,71.02,71.06,18106.0,64.6102,64.6284,64.5648,64.6011,18106.0
2016-10-19 14:10:00,71.06,71.08,70.94,70.94,16310.0,64.6011,64.6193,64.492,64.492,16310.0
2016-10-19 14:20:00,70.95,70.96,70.85,70.87,39197.0,64.5011,64.5102,64.4102,64.4284,39197.0
2016-10-19 14:30:00,70.87,70.9,70.79,70.85,32031.0,64.4284,64.4557,64.3557,64.4102,32031.0
2016-10-19 14:40:00,70.86,70.88,70.83,70.83,21424.0,64.4193,64.4375,64.392,64.392,21424.0
2016-10-19 14:50:00,70.82,70.83,70.7,70.8,29836.0,64.3829,64.392,64.2738,64.3648,29836.0
2016-10-19 15:00:00,70.81,70.94,70.81,70.93,38644.0,64.3739,64.492,64.3739,64.4829,38644.0
2016-10-19 15:10:00,70.92,70.99,70.88,70.94,60406.0,64.4739,64.5375,64.4375,64.492,60406.0
2016-10-19 15:20:00,70.93,71.01,70.87,70.98,40906.0,64.4829,64.5557,64.4284,64.5284,40906.0
2016-10-19 15:30:00,70.97,71.02,70.96,71.0,52185.0,64.5193,64.5648,64.5102,64.5466,52185.0
2016-10-19 15:40:00,71.0,71.08,70.99,71.02,67079.0,64.5466,64.6193,64.5375,64.5648,67079.0
2016-10-19 15:50:00,71.01,71.02,70.8,70.83,172752.0,64.5557,64.5648,64.3648,64.392,172752.0
2016-10-20 09:30:00,70.81,70.81,70.48,70.53,40121.0,64.3739,64.3739,64.0738,64.1193,40121.0
2016-10-20 09:40:00,70.44,70.62,70.26,70.39,20510.0,64.0375,64.2011,63.8738,63.992,20510.0
2016-10-20 09:50:00,70.32,70.32,70.02,70.19,36911.0,63.9284,63.9284,63.6557,63.8102,36911.0
2016-10-20 10:00:00,70.19,70.2,69.71,69.76,60999.0,63.8102,63.8193,63.3738,63.4193,60999.0
2016-10-20 10:10:00,69.75,69.91,69.63,69.89,50854.0,63.4102,63.5557,63.3011,63.5375,50854.0
2016-10-20 10:20:00,69.89,70.12,69.87,70.08,41602.0,63.5375,63.7466,63.5193,63.7102,41602.0
2016-10-20 10:30:00,70.12,70.12,69.67,69.67,28691.0,63.7466,63.7466,63.3375,63.3375,28691.0
2016-10-20 10:40:00,69.66,69.82,69.6,69.72,31858.0,63.3284,63.4738,63.2738,63.3829,31858.0
2016-10-20 10:50:00,69.69,69.75,69.59,69.65,22125.0,63.3557,63.4102,63.2647,63.3193,22125.0
2016-10-20 11:00:00,69.65,69.66,69.51,69.63,30287.0,63.3193,63.3284,63.192,63.3011,30287.0
2016-10-20 11:10:00,69.63,70.09,69.6,70.01,28787.0,63.3011,63.7193,63.2738,63.6466,28787.0
2016-10-20 11:20:00,70.02,70.06,69.86,69.9,14113.0,63.6557,63.692,63.5102,63.5466,14113.0
2016-10-20 11:30:00,69.9,69.99,69.88,69.92,19725.0,63.5466,63.6284,63.5284,63.5647,19725.0
2016-10-20 11:40:00,69.96,70.03,69.92,69.95,11500.0,63.6011,63.6647,63.5647,63.592,11500.0
2016-10-20 11:50:00,69.98,70.15,69.9,70.15,12574.0,63.6193,63.7738,63.5466,63.7738,12574.0
2016-10-20 12:00:00,70.14,70.35,70.1,70.31,33111.0,63.7647,63.9557,63.7284,63.9193,33111.0
2016-10-20 12:10:00,70.29,70.35,70.25,70.35,12375.0,63.9011,63.9557,63.8648,63.9557,12375.0
2016-10-20 12:20:00,70.32,70.33,70.22,70.27,12966.0,63.9284,63.9375,63.8375,63.8829,12966.0
2016-10-20 12:30:00,70.27,70.43,70.24,70.42,9135.0,63.8829,64.0284,63.8557,64.0193,9135.0
2016-10-20 12:40:00,70.44,70.49,70.42,70.43,12606.0,64.0375,64.0829,64.0193,64.0284,12606.0
2016-10-20 12:50:00,70.46,70.53,70.41,70.53,13367.0,64.0557,64.1193,64.0102,64.1193,13367.0
2016-10-20 13:00:00,70.52,70.55,70.42,70.5,12598.0,64.1102,64.1375,64.0193,64.092,12598.0
2016-10-20 13:10:00,70.48,70.61,70.39,70.39,14460.0,64.0738,64.192,63.992,63.992,14460.0
2016-10-20 13:20:00,70.38,70.44,70.34,70.37,8251.0,63.9829,64.0375,63.9466,63.9738,8251.0
2016-10-20 13:30:00,70.39,70.43,70.38,70.42,7253.0,63.992,64.0284,63.9829,64.0193,7253.0
2016-10-20 13:40:00,70.43,70.47,70.37,70.38,15328.0,64.0284,64.0648,63.9738,63.9829,15328.0
2016-10-20 13:50:00,70.36,70.39,70.23,70.27,16514.0,63.9648,63.992,63.8466,63.8829,16514.0
2016-10-20 14:00:00,70.26,70.41,70.25,70.38,12432.0,63.8738,64.0102,63.8648,63.9829,12432.0
2016-10-20 14:10:00,70.38,70.42,70.34,70.37,8909.0,63.9829,64.0193,63.9466,63.9738,8909.0
2016-10-20 14:20:00,70.38,70.42,70.31,70.36,13057.0,63.9829,64.0193,63.9193,63.9648,13057.0
2016-10-20 14:30:00,70.36,70.41,70.31,70.36,12567.0,63.9648,64.0102,63.9193,63.9648,12567.0
2016-10-20 14:40:00,70.35,70.51,70.33,70.49,11883.0,63.9557,64.1011,63.9375,64.0829,11883.0
2016-10-20 14:50:00,70.51,70.52,70.4,70.43,17221.0,64.1011,64.1102,64.0011,64.0284,17221.0
2016-10-20 15:00:00,70.43,70.5,70.41,70.5,17751.0,64.0284,64.092,64.0102,64.092,17751.0
2016-10-20 15:10:00,70.5,70.5,70.41,70.41,25339.0,64.092,64.092,64.0102,64.0102,25339.0
2016-10-20 15:20:00,70.42,70.44,70.33,70.36,26827.0,64.0193,64.0375,63.9375,63.9648,26827.0
2016-10-20 15:30:00,70.34,70.5,70.33,70.5,50503.0,63.9466,64.092,63.9375,64.092,50503.0
2016-10-20 15:40:00,70.49,70.57,70.41,70.54,63241.0,64.0829,64.1557,64.0102,64.1284,63241.0
2016-10-20 15:50:00,70.55,70.63,70.48,70.48,108967.0,64.1375,64.2102,64.0738,64.0738,108967.0
2016-10-21 09:30:00,69.94,70.39,69.32,69.66,143138.0,63.5829,63.992,63.0193,63.3284,143138.0
2016-10-21 09:40:00,69.7,69.96,69.36,69.61,46561.0,63.3647,63.6011,63.0556,63.2829,46561.0
2016-10-21 09:50:00,69.62,69.85,69.55,69.69,24275.0,63.292,63.5011,63.2284,63.3557,24275.0
2016-10-21 10:00:00,69.72,69.91,69.69,69.85,20476.0,63.3829,63.5557,63.3557,63.5011,20476.0
2016-10-21 10:10:00,69.82,69.9,69.72,69.72,23110.0,63.4738,63.5466,63.3829,63.3829,23110.0
2016-10-21 10:20:00,69.73,69.75,69.6,69.73,18557.0,63.392,63.4102,63.2738,63.392,18557.0
2016-10-21 10:30:00,69.75,69.83,69.6,69.64,20881.0,63.4102,63.4829,63.2738,63.3102,20881.0
2016-10-21 10:40:00,69.64,69.72,69.6,69.65,64464.0,63.3102,63.3829,63.2738,63.3193,64464.0
2016-10-21 10:50:00,69.64,69.75,69.63,69.68,32806.0,63.3102,63.4102,63.3011,63.3466,32806.0
2016-10-21 11:00:00,69.67,69.71,69.61,69.67,33346.0,63.3375,63.3738,63.2829,63.3375,33346.0
2016-10-21 11:10:00,69.67,69.7,69.53,69.54,32730.0,63.3375,63.3647,63.2102,63.2193,32730.0
2016-10-21 11:20:00,69.53,69.54,69.43,69.53,25097.0,63.2102,63.2193,63.1193,63.2102,25097.0
2016-10-21 11:30:00,69.55,69.56,69.38,69.41,35342.0,63.2284,63.2375,63.0738,63.1011,35342.0
2016-10-21 11:40:00,69.44,69.6,69.4,69.58,14825.0,63.1284,63.2738,63.092,63.2556,14825.0
2016-10-21 11:50:00,69.57,69.68,69.49,69.65,39848.0,63.2466,63.3466,63.1738,63.3193,39848.0
2016-10-21 12:00:00,69.66,69.72,69.59,69.61,27823.0,63.3284,63.3829,63.2647,63.2829,27823.0
2016-10-21 12:10:00,69.61,69.66,69.59,69.62,11500.0,63.2829,63.3284,63.2647,63.292,11500.0
2016-10-21 12:20:00,69.64,69.68,69.54,69.57,24027.0,63.3102,63.3466,63.2193,63.2466,24027.0
2016-10-21 12:30:00,69.55,69.58,69.52,69.54,11464.0,63.2284,63.2556,63.2011,63.2193,11464.0
2016-10-21 12:40:00,69.55,69.66,69.54,69.66,11035.0,63.2284,63.3284,63.2193,63.3284,11035.0
2016-10-21 12:50:00,69.65,69.69,69.62,69.63,18351.0,63.3193,63.3557,63.292,63.3011,18351.0
2016-10-21 13:00:00,69.63,69.64,69.52,69.52,22486.0,63.3011,63.3102,63.2011,63.2011,22486.0
2016-10-21 13:10:00,69.53,69.6,69.51,69.59,24823.0,63.2102,63.2738,63.192,63.2647,24823.0
2016-10-21 13:20:00,69.6,69.6,69.46,69.46,16780.0,63.2738,63.2738,63.1466,63.1466,16780.0
2016-10-21 13:30:00,69.46,69.49,69.42,69.49,13872.0,63.1466,63.1738,63.1102,63.1738,13872.0
2016-10-21 13:40:00,69.49,69.58,69.46,69.56,17559.0,63.1738,63.2556,63.1466,63.2375,17559.0
2016-10-21 13:50:00,69.56,69.64,69.56,69.62,15500.0,63.2375,63.3102,63.2375,63.292,15500.0
2016-10-21 14:00:00,69.65,69.75,69.62,69.66,19845.0,63.3193,63.4102,63.292,63.3284,19845.0
2016-10-21 14:10:00,69.64,69.68,69.6,69.67,27043.0,63.3102,63.3466,63.2738,63.3375,27043.0
2016-10-21 14:20:00,69.68,69.7,69.64,69.69,29835.0,63.3466,63.3647,63.3102,63.3557,29835.0
2016-10-21 14:30:00,69.68,69.7,69.57,69.61,35454.0,63.3466,63.3647,63.2466,63.2829,35454.0
2016-10-21 14:40:00,69.62,69.69,69.59,69.6,42698.0,63.292,63.3557,63.2647,63.2738,42698.0
2016-10-21 14:50:00,69.59,69.61,69.55,69.59,21411.0,63.2647,63.2829,63.2284,63.2647,21411.0
2016-10-21 15:00:00,69.59,69.63,69.55,69.56,28281.0,63.2647,63.3011,63.2284,63.2375,28281.0
2016-10-21 15:10:00,69.57,69.65,69.53,69.55,33742.0,63.2466,63.3193,63.2102,63.2284,33742.0
2016-10-21 15:20:00,69.55,69.55,69.47,69.51,40860.0,63.2284,63.2284,63.1556,63.192,40860.0
2016-10-21 15:30:00,69.51,69.54,69.48,69.49,62221.0,63.192,63.2193,63.1647,63.1738,62221.0
2016-10-21 15:40:00,69.49,69.52,69.45,69.47,64523.0,63.1738,63.2011,63.1375,63.1556,64523.0
2016-10-21 15:50:00,69.47,69.52,69.35,69.37,197993.0,63.1556,63.2011,63.0466,63.0647,197993.0
2016-10-24 09:30:00,69.87,70.36,69.81,70.26,41384.0,63.5193,63.9648,63.4647,63.8738,41384.0
2016-10-24 09:40:00,70.32,70.52,70.13,70.48,66157.0,63.9284,64.1102,63.7557,64.0738,66157.0
2016-10-24 09:50:00,70.53,70.64,70.48,70.62,33766.0,64.1193,64.2193,64.0738,64.2011,33766.0
2016-10-24 10:00:00,70.64,70.89,70.62,70.84,40310.0,64.2193,64.4466,64.2011,64.4011,40310.0
2016-10-24 10:10:00,70.83,70.94,70.79,70.84,34116.0,64.392,64.492,64.3557,64.4011,34116.0
2016-10-24 10:20:00,70.83,70.91,70.7,70.78,21488.0,64.392,64.4648,64.2738,64.3466,21488.0
2016-10-24 10:30:00,70.81,70.92,70.78,70.81,26476.0,64.3739,64.4739,64.3466,64.3739,26476.0
2016-10-24 10:40:00,70.81,70.83,70.59,70.75,45816.0,64.3739,64.392,64.1738,64.3193,45816.0
2016-10-24 10:50:00,70.74,70.82,70.7,70.76,24444.0,64.3102,64.3829,64.2738,64.3284,24444.0
2016-10-24 11:00:00,70.76,70.77,70.68,70.68,32074.0,64.3284,64.3375,64.2557,64.2557,32074.0
2016-10-24 11:10:00,70.69,70.72,70.6,70.62,19913.0,64.2648,64.292,64.1829,64.2011,19913.0
2016-10-24 11:20:00,70.6,70.62,70.4,70.44,15134.0,64.1829,64.2011,64.0011,64.0375,15134.0
2016-10-24 11:30:00,70.45,70.53,70.42,70.47,16088.0,64.0466,64.1193,64.0193,64.0648,16088.0
2016-10-24 11:40:00,70.45,70.45,70.32,70.45,20547.0,64.0466,64.0466,63.9284,64.0466,20547.0
2016-10-24 11:50:00,70.44,70.5,70.42,70.47,13249.0,64.0375,64.092,64.0193,64.0648,13249.0
2016-10-24 12:00:00,70.47,70.51,70.43,70.51,16057.0,64.0648,64.1011,64.0284,64.1011,16057.0
2016-10-24 12:10:00,70.52,70.57,70.51,70.57,10750.0,64.1102,64.1557,64.1011,64.1557,10750.0
2016-10-24 12:20:00,70.57,70.58,70.51,70.52,13946.0,64.1557,64.1648,64.1011,64.1102,13946.0
2016-10-24 12:30:00,70.51,70.51,70.33,70.33,30996.0,64.1011,64.1011,63.9375,63.9375,30996.0
2016-10-24 12:40:00,70.32,70.35,70.27,70.34,17148.0,63.9284,63.9557,63.8829,63.9466,17148.0
2016-10-24 12:50:00,70.32,70.36,70.23,70.27,18840.0,63.9284,63.9648,63.8466,63.8829,18840.0
2016-10-24 13:00:00,70.27,70.36,70.27,70.36,17086.0,63.8829,63.9648,63.8829,63.9648,17086.0
2016-10-24 13:10:00,70.38,70.38,70.34,70.35,10838.0,63.9829,63.9829,63.9466,63.9557,10838.0
2016-10-24 13:20:00,70.35,70.37,70.32,70.32,9153.0,63.9557,63.9738,63.9284,63.9284,9153.0
2016-10-24 13:30:00,70.32,70.36,70.31,70.32,13424.0,63.9284,63.9648,63.9193,63.9284,13424.0
2016-10-24 13:40:00,70.32,70.32,70.25,70.25,10669.0,63.9284,63.9284,63.8648,63.8648,10669.0
2016-10-24 13:50:00,70.25,70.34,70.25,70.34,16085.0,63.8648,63.9466,63.8648,63.9466,16085.0
2016-10-24 14:00:00,70.35,70.35,70.29,70.31,14729.0,63.9557,63.9557,63.9011,63.9193,14729.0
2016-10-24 14:10:00,70.3,70.3,70.27,70.29,14622.0,63.9102,63.9102,63.8829,63.9011,14622.0
2016-10-24 14:20:00,70.29,70.43,70.28,70.41,34003.0,63.9011,64.0284,63.892,64.0102,34003.0
2016-10-24 14:30:00,70.41,70.43,70.35,70.35,33813.0,64.0102,64.0284,63.9557,63.9557,33813.0
2016-10-24 14:40:00,70.35,70.48,70.35,70.43,15008.0,63.9557,64.0738,63.9557,64.0284,15008.0
2016-10-24 14:50:00,70.43,70.58,70.42,70.58,20918.0,64.0284,64.1648,64.0193,64.1648,20918.0
2016-10-24 15:00:00,70.57,70.59,70.55,70.58,31396.0,64.1557,64.1738,64.1375,64.1648,31396.0
2016-10-24 15:10:00,70.59,70.69,70.59,70.69,20335.0,64.1738,64.2648,64.1738,64.2648,20335.0
2016-10-24 15:20:00,70.68,70.69,70.52,70.54,40138.0,64.2557,64.2648,64.1102,64.1284,40138.0
2016-10-24 15:30:00,70.54,70.54,70.42,70.5,48862.0,64.1284,64.1284,64.0193,64.092,48862.0
2016-10-24 15:40:00,70.5,70.51,70.38,70.46,60967.0,64.092,64.1011,63.9829,64.0557,60967.0
2016-10-24 15:50:00,70.46,70.51,70.35,70.36,188620.0,64.0557,64.1011,63.9557,63.9648,188620.0
2016-10-25 09:30:00,70.03,70.31,69.84,70.2,47466.0,63.6647,63.9193,63.492,63.8193,47466.0
2016-10-25 09:40:00,70.23,70.4,69.99,70.01,42558.0,63.8466,64.0011,63.6284,63.6466,42558.0
2016-10-25 09:50:00,70.01,70.12,69.92,70.1,24963.0,63.6466,63.7466,63.5647,63.7284,24963.0
2016-10-25 10:00:00,70.13,70.23,70.06,70.15,26173.0,63.7557,63.8466,63.692,63.7738,26173.0
2016-10-25 10:10:00,70.17,70.44,70.14,70.42,33088.0,63.792,64.0375,63.7647,64.0193,33088.0
2016-10-25 10:20:00,70.44,70.44,70.11,70.24,31528.0,64.0375,64.0375,63.7375,63.8557,31528.0
2016-10-25 10:30:00,70.23,70.48,70.19,70.43,23288.0,63.8466,64.0738,63.8102,64.0284,23288.0
2016-10-25 10:40:00,70.43,70.43,70.12,70.17,35071.0,64.0284,64.0284,63.7466,63.792,35071.0
2016-10-25 10:50:00,70.16,70.22,70.13,70.2,18173.0,63.7829,63.8375,63.7557,63.8193,18173.0
2016-10-25 11:00:00,70.18,70.32,70.15,70.27,12823.0,63.8011,63.9284,63.7738,63.8829,12823.0
2016-10-25 11:10:00,70.26,70.26,70.08,70.2,48468.0,63.8738,63.8738,63.7102,63.8193,48468.0
2016-10-25 11:20:00,70.2,70.21,70.1,70.19,17277.0,63.8193,63.8284,63.7284,63.8102,17277.0
2016-10-25 11:30:00,70.2,70.23,70.14,70.18,15299.0,63.8193,63.8466,63.7647,63.8011,15299.0
2016-10-25 11:40:00,70.2,70.33,70.2,70.31,22506.0,63.8193,63.9375,63.8193,63.9193,22506.0
2016-10-25 11:50:00,70.31,70.32,70.25,70.25,12885.0,63.9193,63.9284,63.8648,63.8648,12885.0
2016-10-25 12:00:00,70.25,70.34,70.2,70.24,16990.0,63.8648,63.9466,63.8193,63.8557,16990.0
2016-10-25 12:10:00,70.26,70.32,70.2,70.25,10085.0,63.8738,63.9284,63.8193,63.8648,10085.0
2016-10-25 12:20:00,70.25,70.27,70.2,70.25,8886.0,63.8648,63.8829,63.8193,63.8648,8886.0
2016-10-25 12:30:00,70.26,70.37,70.24,70.37,13239.0,63.8738,63.9738,63.8557,63.9738,13239.0
2016-10-25 12:40:00,70.38,70.45,70.31,70.42,15603.0,63.9829,64.0466,63.9193,64.0193,15603.0
2016-10-25 12:50:00,70.4,70.56,70.4,70.56,10790.0,64.0011,64.1466,64.0011,64.1466,10790.0
2016-10-25 13:00:00,70.54,70.59,70.49,70.58,20130.0,64.1284,64.1738,64.0829,64.1648,20130.0
2016-10-25 13:10:00,70.58,70.59,70.53,70.58,13148.0,64.1648,64.1738,64.1193,64.1648,13148.0
2016-10-25 13:20:00,70.58,70.66,70.57,70.6,17931.0,64.1648,64.2375,64.1557,64.1829,17931.0
2016-10-25 13:30:00,70.6,70.66,70.54,70.65,13898.0,64.1829,64.2375,64.1284,64.2284,13898.0
2016-10-25 13:40:00,70.66,70.73,70.64,70.72,13441.0,64.2375,64.3011,64.2193,64.292,13441.0
2016-10-25 13:50:00,70.72,70.76,70.69,70.7,17037.0,64.292,64.3284,64.2648,64.2738,17037.0
2016-10-25 14:00:00,70.7,70.8,70.68,70.78,15830.0,64.2738,64.3648,64.2557,64.3466,15830.0
2016-10-25 14:10:00,70.78,70.8,70.69,70.7,12280.0,64.3466,64.3648,64.2648,64.2738,12280.0
2016-10-25 14:20:00,70.7,70.73,70.67,70.7,15739.0,64.2738,64.3011,64.2466,64.2738,15739.0
2016-10-25 14:30:00,70.71,70.73,70.63,70.67,12824.0,64.2829,64.3011,64.2102,64.2466,12824.0
2016-10-25 14:40:00,70.66,70.72,70.64,70.7,10979.0,64.2375,64.292,64.2193,64.2738,10979.0
2016-10-25 14:50:00,70.7,70.79,70.69,70.76,19765.0,64.2738,64.3557,64.2648,64.3284,19765.0
2016-10-25 15:00:00,70.75,70.8,70.71,70.75,26554.0,64.3193,64.3648,64.2829,64.3193,26554.0
2016-10-25 15:10:00,70.74,70.75,70.71,70.72,20601.0,64.3102,64.3193,64.2829,64.292,20601.0
2016-10-25 15:20:00,70.72,70.74,70.69,70.7,21722.0,64.292,64.3102,64.2648,64.2738,21722.0
2016-10-25 15:30:00,70.69,70.73,70.69,70.73,45780.0,64.2648,64.3011,64.2648,64.3011,45780.0
2016-10-25 15:40:00,70.73,70.75,70.58,70.6,64966.0,64.3011,64.3193,64.1648,64.1829,64966.0
2016-10-25 15:50:00,70.61,70.66,70.57,70.64,83820.0,64.192,64.2375,64.1557,64.2193,83820.0
2016-10-26 09:30:00,70.39,70.39,69.76,69.84,55773.0,63.992,63.992,63.4193,63.492,55773.0
2016-10-26 09:40:00,69.8,70.06,69.76,69.79,63974.0,63.4557,63.692,63.4193,63.4466,63974.0
2016-10-26 09:50:00,69.79,69.99,69.72,69.96,82943.0,63.4466,63.6284,63.3829,63.6011,82943.0
2016-10-26 10:00:00,69.96,69.96,69.75,69.91,58412.0,63.6011,63.6011,63.4102,63.5557,58412.0
2016-10-26 10:10:00,69.91,70.01,69.85,69.86,60813.0,63.5557,63.6466,63.5011,63.5102,60813.0
2016-10-26 10:20:00,69.87,69.91,69.75,69.78,62899.0,63.5193,63.5557,63.4102,63.4375,62899.0
2016-10-26 10:30:00,69.78,69.99,69.75,69.91,61769.0,63.4375,63.6284,63.4102,63.5557,61769.0
2016-10-26 10:40:00,69.93,70.0,69.84,69.88,42813.0,63.5738,63.6375,63.492,63.5284,42813.0
2016-10-26 10:50:00,69.85,69.91,69.8,69.89,56203.0,63.5011,63.5557,63.4557,63.5375,56203.0
2016-10-26 11:00:00,69.9,70.05,69.9,70.0,68362.0,63.5466,63.6829,63.5466,63.6375,68362.0
2016-10-26 11:10:00,70.01,70.04,69.99,70.02,52761.0,63.6466,63.6738,63.6284,63.6557,52761.0
2016-10-26 11:20:00,70.01,70.01,69.81,69.84,25045.0,63.6466,63.6466,63.4647,63.492,25045.0
2016-10-26 11:30:00,69.83,69.85,69.75,69.84,65570.0,63.4829,63.5011,63.4102,63.492,65570.0
2016-10-26 11:40:00,69.86,70.02,69.85,69.96,60451.0,63.5102,63.6557,63.5011,63.6011,60451.0
2016-10-26 11:50:00,69.95,69.99,69.89,69.89,32065.0,63.592,63.6284,63.5375,63.5375,32065.0
2016-10-26 12:00:00,69.88,69.98,69.88,69.94,29950.0,63.5284,63.6193,63.5284,63.5829,29950.0
2016-10-26 12:10:00,69.95,69.98,69.85,69.85,33232.0,63.592,63.6193,63.5011,63.5011,33232.0
2016-10-26 12:20:00,69.87,69.87,69.72,69.72,69681.0,63.5193,63.5193,63.3829,63.3829,69681.0
2016-10-26 12:30:00,69.72,69.85,69.69,69.76,36880.0,63.3829,63.5011,63.3557,63.4193,36880.0
2016-10-26 12:40:00,69.75,70.02,69.73,69.99,146469.0,63.4102,63.6557,63.392,63.6284,146469.0
2016-10-26 12:50:00,70.0,70.25,69.99,70.23,109053.0,63.6375,63.8648,63.6284,63.8466,109053.0
2016-10-26 13:00:00,70.24,70.44,70.2,70.35,52943.0,63.8557,64.0375,63.8193,63.9557,52943.0
2016-10-26 13:10:00,70.35,70.4,70.16,70.27,27831.0,63.9557,64.0011,63.7829,63.8829,27831.0
2016-10-26 13:20:00,70.29,70.3,70.13,70.17,16696.0,63.9011,63.9102,63.7557,63.792,16696.0
2016-10-26 13:30:00,70.16,70.2,69.99,70.03,22164.0,63.7829,63.8193,63.6284,63.6647,22164.0
2016-10-26 13:40:00,70.05,70.05,69.92,70.0,14448.0,63.6829,63.6829,63.5647,63.6375,14448.0
2016-10-26 13:50:00,70.01,70.05,69.8,69.94,21011.0,63.6466,63.6829,63.4557,63.5829,21011.0
2016-10-26 14:00:00,69.95,70.03,69.84,69.9,22537.0,63.592,63.6647,63.492,63.5466,22537.0
2016-10-26 14:10:00,69.89,70.0,69.89,69.98,15858.0,63.5375,63.6375,63.5375,63.6193,15858.0
2016-10-26 14:20:00,69.98,70.02,69.96,69.98,32180.0,63.6193,63.6557,63.6011,63.6193,32180.0
2016-10-26 14:30:00,69.98,70.04,69.94,70.0,40829.0,63.6193,63.6738,63.5829,63.6375,40829.0
2016-10-26 14:40:00,70.01,70.03,69.94,69.94,36876.0,63.6466,63.6647,63.5829,63.5829,36876.0
2016-10-26 14:50:00,69.95,70.0,69.89,69.96,25818.0,63.592,63.6375,63.5375,63.6011,25818.0
2016-10-26 15:00:00,69.95,69.97,69.87,69.89,34518.0,63.592,63.6102,63.5193,63.5375,34518.0
2016-10-26 15:10:00,69.9,69.94,69.89,69.92,32555.0,63.5466,63.5829,63.5375,63.5647,32555.0
2016-10-26 15:20:00,69.92,70.02,69.91,69.99,48966.0,63.5647,63.6557,63.5557,63.6284,48966.0
2016-10-26 15:30:00,69.99,70.02,69.96,69.99,56390.0,63.6284,63.6557,63.6011,63.6284,56390.0
2016-10-26 15:40:00,69.98,70.07,69.94,70.04,75148.0,63.6193,63.7011,63.5829,63.6738,75148.0
2016-10-26 15:50:00,70.03,70.04,69.89,69.9,158126.0,63.6647,63.6738,63.5375,63.5466,158126.0
2016-10-27 09:30:00,69.25,69.4,69.0,69.19,95903.0,62.9556,63.092,62.7284,62.9011,95903.0
2016-10-27 09:40:00,69.15,69.15,68.54,68.87,78638.0,62.8647,62.8647,62.3102,62.6102,78638.0
2016-10-27 09:50:00,68.9,69.31,68.89,68.97,52207.0,62.6375,63.0102,62.6284,62.7011,52207.0
2016-10-27 10:00:00,68.98,69.27,68.97,69.05,27549.0,62.7102,62.9738,62.7011,62.7738,27549.0
2016-10-27 10:10:00,69.05,69.06,68.7,68.74,32011.0,62.7738,62.7829,62.4556,62.492,32011.0
2016-10-27 10:20:00,68.76,68.97,68.74,68.93,22307.0,62.5102,62.7011,62.492,62.6647,22307.0
2016-10-27 10:30:00,68.93,68.93,68.66,68.71,29864.0,62.6647,62.6647,62.4193,62.4647,29864.0
2016-10-27 10:40:00,68.69,68.89,68.59,68.64,27930.0,62.4465,62.6284,62.3556,62.4011,27930.0
2016-10-27 10:50:00,68.63,68.66,68.34,68.39,94574.0,62.392,62.4193,62.1284,62.1738,94574.0
2016-10-27 11:00:00,68.38,68.54,68.36,68.5,56085.0,62.1647,62.3102,62.1465,62.2738,56085.0
2016-10-27 11:10:00,68.5,68.5,68.25,68.26,35237.0,62.2738,62.2738,62.0465,62.0556,35237.0
2016-10-27 11:20:00,68.27,68.36,68.18,68.32,61267.0,62.0647,62.1465,61.9829,62.1102,61267.0
2016-10-27 11:30:00,68.31,68.33,68.11,68.28,41973.0,62.1011,62.1193,61.9193,62.0738,41973.0
2016-10-27 11:40:00,68.28,68.36,68.11,68.35,88591.0,62.0738,62.1465,61.9193,62.1374,88591.0
2016-10-27 11:50:00,68.35,68.55,68.32,68.55,46426.0,62.1374,62.3193,62.1102,62.3193,46426.0
2016-10-27 12:00:00,68.55,68.68,68.46,68.53,56432.0,62.3193,62.4375,62.2374,62.3011,56432.0
2016-10-27 12:10:00,68.54,68.56,68.39,68.43,120107.0,62.3102,62.3284,62.1738,62.2102,120107.0
2016-10-27 12:20:00,68.41,68.41,68.16,68.17,25312.0,62.192,62.192,61.9647,61.9738,25312.0
2016-10-27 12:30:00,68.17,68.18,67.96,67.99,76670.0,61.9738,61.9829,61.7829,61.8102,76670.0
2016-10-27 12:40:00,67.98,68.0,67.88,68.0,36298.0,61.8011,61.8193,61.7102,61.8193,36298.0
2016-10-27 12:50:00,67.99,68.06,67.95,67.99,46020.0,61.8102,61.8738,61.7738,61.8102,46020.0
2016-10-27 13:00:00,68.0,68.22,68.0,68.1,41381.0,61.8193,62.0193,61.8193,61.9102,41381.0
2016-10-27 13:10:00,68.1,68.21,68.1,68.17,12891.0,61.9102,62.0102,61.9102,61.9738,12891.0
2016-10-27 13:20:00,68.17,68.18,68.09,68.09,27104.0,61.9738,61.9829,61.9011,61.9011,27104.0
2016-10-27 13:30:00,68.09,68.14,68.01,68.08,74959.0,61.9011,61.9465,61.8284,61.892,74959.0
2016-10-27 13:40:00,68.08,68.08,67.67,67.67,56316.0,61.892,61.892,61.5193,61.5193,56316.0
2016-10-27 13:50:00,67.68,67.73,67.53,67.53,58042.0,61.5283,61.5738,61.392,61.392,58042.0
2016-10-27 14:00:00,67.54,67.66,67.53,67.62,57224.0,61.4011,61.5102,61.392,61.4738,57224.0
2016-10-27 14:10:00,67.61,67.66,67.56,67.63,52124.0,61.4647,61.5102,61.4193,61.4829,52124.0
2016-10-27 14:20:00,67.62,67.81,67.57,67.76,63146.0,61.4738,61.6465,61.4283,61.6011,63146.0
2016-10-27 14:30:00,67.76,67.78,67.68,67.77,40720.0,61.6011,61.6193,61.5283,61.6102,40720.0
2016-10-27 14:40:00,67.75,67.79,67.71,67.75,53433.0,61.592,61.6283,61.5556,61.592,53433.0
2016-10-27 14:50:00,67.77,67.81,67.68,67.77,132413.0,61.6102,61.6465,61.5283,61.6102,132413.0
2016-10-27 15:00:00,67.77,67.85,67.74,67.81,56863.0,61.6102,61.6829,61.5829,61.6465,56863.0
2016-10-27 15:10:00,67.79,67.79,67.59,67.66,69835.0,61.6283,61.6283,61.4465,61.5102,69835.0
2016-10-27 15:20:00,67.64,67.86,67.64,67.83,73406.0,61.492,61.692,61.492,61.6647,73406.0
2016-10-27 15:30:00,67.83,68.03,67.82,68.0,154922.0,61.6647,61.8465,61.6556,61.8193,154922.0
2016-10-27 15:40:00,68.0,68.16,68.0,68.07,152597.0,61.8193,61.9647,61.8193,61.8829,152597.0
2016-10-27 15:50:00,68.07,68.2,67.99,68.06,277436.0,61.8829,62.0011,61.8102,61.8738,277436.0
2016-10-28 09:30:00,72.13,72.9,71.5,72.1,547173.0,65.5739,66.2739,65.0011,65.5466,547173.0
2016-10-28 09:40:00,72.19,73.05,71.97,72.42,358309.0,65.6284,66.4102,65.4284,65.8375,358309.0
2016-10-28 09:50:00,72.52,73.65,72.38,73.3,311300.0,65.9284,66.9557,65.8011,66.6375,311300.0
2016-10-28 10:00:00,73.34,73.95,73.25,73.78,276281.0,66.6739,67.2284,66.5921,67.0739,276281.0
2016-10-28 10:10:00,73.73,73.99,72.38,73.06,344618.0,67.0284,67.2648,65.8011,66.4193,344618.0
2016-10-28 10:20:00,73.08,73.2,72.64,72.95,165348.0,66.4375,66.5466,66.0375,66.3193,165348.0
2016-10-28 10:30:00,72.99,73.34,72.58,72.95,317062.0,66.3557,66.6739,65.983,66.3193,317062.0
2016-10-28 10:40:00,72.92,73.1,72.46,72.54,230943.0,66.2921,66.4557,65.8739,65.9466,230943.0
2016-10-28 10:50:00,72.65,73.0,72.3,73.0,212536.0,66.0466,66.3648,65.7284,66.3648,212536.0
2016-10-28 11:00:00,72.97,73.35,72.9,73.15,256153.0,66.3375,66.683,66.2739,66.5012,256153.0
2016-10-28 11:10:00,73.2,74.66,73.14,74.18,295727.0,66.5466,67.8739,66.4921,67.4375,295727.0
2016-10-28 11:20:00,74.23,74.29,73.79,73.95,157116.0,67.483,67.5375,67.083,67.2284,157116.0
2016-10-28 11:30:00,73.95,74.16,73.6,73.99,177548.0,67.2284,67.4194,66.9103,67.2648,177548.0
2016-10-28 11:40:00,73.99,74.47,73.99,74.44,194613.0,67.2648,67.7012,67.2648,67.6739,194613.0
2016-10-28 11:50:00,74.44,75.08,74.39,74.97,138954.0,67.6739,68.2557,67.6285,68.1557,138954.0
2016-10-28 12:00:00,74.95,75.02,74.68,74.8,118942.0,68.1376,68.2012,67.8921,68.0012,118942.0
2016-10-28 12:10:00,74.82,75.03,74.79,74.98,98594.0,68.0194,68.2103,67.9921,68.1648,98594.0
2016-10-28 12:20:00,74.97,75.03,74.8,74.85,160746.0,68.1557,68.2103,68.0012,68.0466,160746.0
2016-10-28 12:30:00,74.85,75.02,74.72,74.99,72265.0,68.0466,68.2012,67.9285,68.1739,72265.0
2016-10-28 12:40:00,75.0,75.29,75.0,75.23,129516.0,68.183,68.4466,68.183,68.3921,129516.0
2016-10-28 12:50:00,75.23,75.46,75.1,75.12,128556.0,68.3921,68.6012,68.2739,68.2921,128556.0
2016-10-28 13:00:00,75.12,75.25,74.35,74.35,98409.0,68.2921,68.4103,67.5921,67.5921,98409.0
2016-10-28 13:10:00,74.37,75.02,74.32,74.62,102734.0,67.6103,68.2012,67.5648,67.8375,102734.0
2016-10-28 13:20:00,74.64,74.67,74.1,74.35,91182.0,67.8557,67.883,67.3648,67.5921,91182.0
2016-10-28 13:30:00,74.35,74.64,73.98,74.15,61656.0,67.5921,67.8557,67.2557,67.4103,61656.0
2016-10-28 13:40:00,74.13,74.52,74.09,74.28,69725.0,67.3921,67.7466,67.3557,67.5285,69725.0
2016-10-28 13:50:00,74.28,74.48,74.21,74.21,69408.0,67.5285,67.7103,67.4648,67.4648,69408.0
2016-10-28 14:00:00,74.22,74.35,74.17,74.28,92145.0,67.4739,67.5921,67.4284,67.5285,92145.0
2016-10-28 14:10:00,74.28,74.36,74.15,74.16,105434.0,67.5285,67.6012,67.4103,67.4194,105434.0
2016-10-28 14:20:00,74.22,74.34,74.06,74.28,70601.0,67.4739,67.583,67.3284,67.5285,70601.0
2016-10-28 14:30:00,74.23,74.41,74.21,74.34,117464.0,67.483,67.6466,67.4648,67.583,117464.0
2016-10-28 14:40:00,74.34,74.36,74.1,74.21,63631.0,67.583,67.6012,67.3648,67.4648,63631.0
2016-10-28 14:50:00,74.22,74.31,74.16,74.24,75419.0,67.4739,67.5557,67.4194,67.4921,75419.0
2016-10-28 15:00:00,74.25,74.73,74.24,74.61,115647.0,67.5012,67.9375,67.4921,67.8285,115647.0
2016-10-28 15:10:00,74.59,74.77,74.54,74.61,77543.0,67.8103,67.9739,67.7648,67.8285,77543.0
2016-10-28 15:20:00,74.6,74.91,74.53,74.84,108156.0,67.8194,68.1012,67.7557,68.0376,108156.0
2016-10-28 15:30:00,74.84,74.88,74.64,74.68,160127.0,68.0376,68.0739,67.8557,67.8921,160127.0
2016-10-28 15:40:00,74.69,74.78,74.58,74.61,251911.0,67.9012,67.983,67.8012,67.8285,251911.0
2016-10-28 15:50:00,74.63,74.67,74.4,74.48,493823.0,67.8466,67.883,67.6375,67.7103,493823.0
2016-10-31 09:30:00,75.0,75.41,74.85,75.26,84992.0,68.183,68.5557,68.0466,68.4194,84992.0
2016-10-31 09:40:00,75.3,75.96,75.23,75.82,189983.0,68.4557,69.0558,68.3921,68.9285,189983.0
2016-10-31 09:50:00,75.81,75.97,75.49,75.63,127435.0,68.9194,69.0648,68.6285,68.7557,127435.0
2016-10-31 10:00:00,75.56,75.89,75.4,75.69,102013.0,68.6921,68.9921,68.5467,68.8103,102013.0
2016-10-31 10:10:00,75.7,75.88,75.68,75.68,55735.0,68.8194,68.983,68.8012,68.8012,55735.0
2016-10-31 10:20:00,75.7,75.94,75.68,75.91,54417.0,68.8194,69.0376,68.8012,69.0103,54417.0
2016-10-31 10:30:00,75.91,75.97,75.55,75.64,90112.0,69.0103,69.0648,68.683,68.7648,90112.0
2016-10-31 10:40:00,75.66,75.78,75.6,75.67,119009.0,68.783,68.8921,68.7285,68.7921,119009.0
2016-10-31 10:50:00,75.69,75.77,75.39,75.41,81239.0,68.8103,68.883,68.5376,68.5557,81239.0
2016-10-31 11:00:00,75.42,75.66,75.42,75.64,69461.0,68.5648,68.783,68.5648,68.7648,69461.0
2016-10-31 11:10:00,75.64,75.97,75.6,75.95,175964.0,68.7648,69.0648,68.7285,69.0467,175964.0
2016-10-31 11:20:00,75.96,76.08,75.95,76.06,146310.0,69.0558,69.1648,69.0467,69.1467,146310.0
2016-10-31 11:30:00,76.07,76.3,76.05,76.28,92733.0,69.1558,69.3648,69.1376,69.3467,92733.0
2016-10-31 11:40:00,76.27,76.44,76.17,76.42,91915.0,69.3376,69.4921,69.2467,69.4739,91915.0
2016-10-31 11:50:00,76.42,76.5,76.32,76.48,46883.0,69.4739,69.5467,69.383,69.5285,46883.0
2016-10-31 12:00:00,76.48,76.64,76.47,76.58,91024.0,69.5285,69.6739,69.5194,69.6194,91024.0
2016-10-31 12:10:00,76.58,76.8,76.56,76.78,155691.0,69.6194,69.8194,69.6012,69.8012,155691.0
2016-10-31 12:20:00,76.76,76.86,76.73,76.79,73052.0,69.783,69.8739,69.7558,69.8103,73052.0
2016-10-31 12:30:00,76.79,76.89,76.73,76.85,69563.0,69.8103,69.9012,69.7558,69.8649,69563.0
2016-10-31 12:40:00,76.86,76.97,76.85,76.9,50201.0,69.8739,69.9739,69.8649,69.9103,50201.0
2016-10-31 12:50:00,76.89,77.08,76.86,77.03,65847.0,69.9012,70.074,69.8739,70.0285,65847.0
2016-10-31 13:00:00,77.03,77.09,77.01,77.07,67310.0,70.0285,70.083,70.0103,70.0649,67310.0
2016-10-31 13:10:00,77.08,77.17,77.0,77.16,67188.0,70.074,70.1558,70.0012,70.1467,67188.0
2016-10-31 13:20:00,77.17,77.35,77.17,77.33,93216.0,70.1558,70.3194,70.1558,70.3012,93216.0
2016-10-31 13:30:00,77.32,77.46,77.15,77.42,210738.0,70.2921,70.4194,70.1376,70.383,210738.0
2016-10-31 13:40:00,77.42,77.49,77.21,77.4,68554.0,70.383,70.4467,70.1921,70.3649,68554.0
2016-10-31 13:50:00,77.41,77.5,77.31,77.36,76907.0,70.374,70.4558,70.283,70.3285,76907.0
2016-10-31 14:00:00,77.37,77.47,77.21,77.41,263773.0,70.3376,70.4285,70.1921,70.374,263773.0
2016-10-31 14:10:00,77.42,77.44,77.28,77.41,96575.0,70.383,70.4012,70.2558,70.374,96575.0
2016-10-31 14:20:00,77.4,77.46,77.33,77.39,82181.0,70.3649,70.4194,70.3012,70.3558,82181.0
2016-10-31 14:30:00,77.4,77.48,77.36,77.44,64811.0,70.3649,70.4376,70.3285,70.4012,64811.0
2016-10-31 14:40:00,77.43,77.46,77.37,77.39,66595.0,70.3921,70.4194,70.3376,70.3558,66595.0
2016-10-31 14:50:00,77.38,77.48,77.28,77.45,110295.0,70.3467,70.4376,70.2558,70.4103,110295.0
2016-10-31 15:00:00,77.43,77.45,77.37,77.45,119481.0,70.3921,70.4103,70.3376,70.4103,119481.0
2016-10-31 15:10:00,77.45,77.47,77.4,77.45,67926.0,70.4103,70.4285,70.3649,70.4103,67926.0
2016-10-31 15:20:00,77.45,77.48,77.38,77.43,177148.0,70.4103,70.4376,70.3467,70.3921,177148.0
2016-10-31 15:30:00,77.43,77.46,77.23,77.23,192955.0,70.3921,70.4194,70.2103,70.2103,192955.0
2016-10-31 15:40:00,77.24,77.25,77.07,77.07,242218.0,70.2194,70.2285,70.0649,70.0649,242218.0
2016-10-31 15:50:00,77.08,77.11,76.82,76.88,449193.0,70.074,70.1012,69.8376,69.8921,449193.0
2016-11-01 09:30:00,77.11,77.73,77.0,77.56,84212.0,70.1012,70.6649,70.0012,70.5103,84212.0
2016-11-01 09:40:00,77.53,77.78,77.35,77.35,112109.0,70.483,70.7103,70.3194,70.3194,112109.0
2016-11-01 09:50:00,77.32,77.36,76.93,77.02,91887.0,70.2921,70.3285,69.9376,70.0194,91887.0
2016-11-01 10:00:00,77.06,77.24,76.72,77.14,77834.0,70.0558,70.2194,69.7467,70.1285,77834.0
2016-11-01 10:10:00,77.14,77.2,76.95,77.02,91297.0,70.1285,70.183,69.9558,70.0194,91297.0
2016-11-01 10:20:00,77.05,77.07,76.8,76.94,172286.0,70.0467,70.0649,69.8194,69.9467,172286.0
2016-11-01 10:30:00,76.92,76.92,76.21,76.22,97581.0,69.9285,69.9285,69.283,69.2921,97581.0
2016-11-01 10:40:00,76.23,76.71,76.11,76.71,89866.0,69.3012,69.7376,69.1921,69.7376,89866.0
2016-11-01 10:50:00,76.71,76.79,76.47,76.78,115727.0,69.7376,69.8103,69.5194,69.8012,115727.0
2016-11-01 11:00:00,76.78,76.85,76.61,76.67,106077.0,69.8012,69.8649,69.6467,69.7012,106077.0
2016-11-01 11:10:00,76.66,76.78,76.52,76.54,105393.0,69.6921,69.8012,69.5649,69.583,105393.0
2016-11-01 11:20:00,76.55,76.59,76.2,76.24,158662.0,69.5921,69.6285,69.2739,69.3103,158662.0
2016-11-01 11:30:00,76.24,76.31,75.94,75.94,82067.0,69.3103,69.3739,69.0376,69.0376,82067.0
2016-11-01 11:40:00,75.95,76.25,75.94,76.16,35729.0,69.0467,69.3194,69.0376,69.2376,35729.0
2016-11-01 11:50:00,76.15,76.3,76.07,76.09,30912.0,69.2285,69.3648,69.1558,69.1739,30912.0
2016-11-01 12:00:00,76.12,76.14,75.79,75.79,39105.0,69.2012,69.2194,68.9012,68.9012,39105.0
2016-11-01 12:10:00,75.79,75.87,75.69,75.71,70294.0,68.9012,68.9739,68.8103,68.8285,70294.0
2016-11-01 12:20:00,75.71,75.75,75.6,75.67,35514.0,68.8285,68.8648,68.7285,68.7921,35514.0
2016-11-01 12:30:00,75.67,75.81,75.66,75.7,35919.0,68.7921,68.9194,68.783,68.8194,35919.0
2016-11-01 12:40:00,75.71,75.75,75.34,75.34,55521.0,68.8285,68.8648,68.4921,68.4921,55521.0
2016-11-01 12:50:00,75.34,75.4,75.3,75.38,56514.0,68.4921,68.5467,68.4557,68.5285,56514.0
2016-11-01 13:00:00,75.37,75.53,75.37,75.45,50724.0,68.5194,68.6648,68.5194,68.5921,50724.0
2016-11-01 13:10:00,75.46,75.55,75.22,75.22,70952.0,68.6012,68.683,68.383,68.383,70952.0
2016-11-01 13:20:00,75.24,75.32,75.05,75.26,50987.0,68.4012,68.4739,68.2285,68.4194,50987.0
2016-11-01 13:30:00,75.25,75.25,74.97,75.0,38055.0,68.4103,68.4103,68.1557,68.183,38055.0
2016-11-01 13:40:00,74.99,75.0,74.79,74.82,93485.0,68.1739,68.183,67.9921,68.0194,93485.0
2016-11-01 13:50:00,74.82,75.13,74.82,75.07,73731.0,68.0194,68.3012,68.0194,68.2466,73731.0
2016-11-01 14:00:00,75.07,75.14,74.97,75.02,43314.0,68.2466,68.3103,68.1557,68.2012,43314.0
2016-11-01 14:10:00,75.0,75.0,74.62,74.7,52887.0,68.183,68.183,67.8375,67.9103,52887.0
2016-11-01 14:20:00,74.7,75.59,74.7,75.46,133545.0,67.9103,68.7194,67.9103,68.6012,133545.0
2016-11-01 14:30:00,75.45,75.78,75.4,75.68,98966.0,68.5921,68.8921,68.5467,68.8012,98966.0
2016-11-01 14:40:00,75.68,75.78,75.61,75.62,67114.0,68.8012,68.8921,68.7376,68.7467,67114.0
2016-11-01 14:50:00,75.67,76.0,75.63,75.89,78557.0,68.7921,69.0921,68.7557,68.9921,78557.0
2016-11-01 15:00:00,75.87,75.93,75.76,75.85,74681.0,68.9739,69.0285,68.8739,68.9557,74681.0
2016-11-01 15:10:00,75.84,75.94,75.71,75.92,65660.0,68.9467,69.0376,68.8285,69.0194,65660.0
2016-11-01 15:20:00,75.92,76.15,75.87,76.12,51753.0,69.0194,69.2285,68.9739,69.2012,51753.0
2016-11-01 15:30:00,76.12,76.2,75.97,76.2,86390.0,69.2012,69.2739,69.0648,69.2739,86390.0
2016-11-01 15:40:00,76.21,76.44,76.09,76.42,125803.0,69.283,69.4921,69.1739,69.4739,125803.0
2016-11-01 15:50:00,76.42,76.44,76.13,76.23,290362.0,69.4739,69.4921,69.2103,69.3012,290362.0
2016-11-02 09:30:00,75.78,76.58,75.64,76.51,33845.0,68.8921,69.6194,68.7648,69.5558,33845.0
2016-11-02 09:40:00,76.4,76.64,76.37,76.56,28918.0,69.4558,69.6739,69.4285,69.6012,28918.0
2016-11-02 09:50:00,76.56,76.85,76.55,76.74,27316.0,69.6012,69.8649,69.5921,69.7649,27316.0
2016-11-02 10:00:00,76.72,76.72,76.38,76.42,52583.0,69.7467,69.7467,69.4376,69.4739,52583.0
2016-11-02 10:10:00,76.39,76.44,75.91,76.02,36141.0,69.4467,69.4921,69.0103,69.1103,36141.0
2016-11-02 10:20:00,75.99,76.19,75.92,76.0,45755.0,69.083,69.2648,69.0194,69.0921,45755.0
2016-11-02 10:30:00,75.97,75.98,75.75,75.92,70602.0,69.0648,69.0739,68.8648,69.0194,70602.0
2016-11-02 10:40:00,75.91,75.93,75.79,75.86,37361.0,69.0103,69.0285,68.9012,68.9648,37361.0
2016-11-02 10:50:00,75.87,75.91,75.69,75.84,28062.0,68.9739,69.0103,68.8103,68.9467,28062.0
2016-11-02 11:00:00,75.85,75.93,75.81,75.9,33806.0,68.9557,69.0285,68.9194,69.0012,33806.0
2016-11-02 11:10:00,75.91,75.93,75.79,75.79,43257.0,69.0103,69.0285,68.9012,68.9012,43257.0
2016-11-02 11:20:00,75.78,75.81,75.64,75.74,32011.0,68.8921,68.9194,68.7648,68.8557,32011.0
2016-11-02 11:30:00,75.73,75.75,75.26,75.31,57891.0,68.8467,68.8648,68.4194,68.4648,57891.0
2016-11-02 11:40:00,75.36,75.65,75.34,75.51,33966.0,68.5103,68.7739,68.4921,68.6467,33966.0
2016-11-02 11:50:00,75.52,75.62,75.51,75.52,43979.0,68.6557,68.7467,68.6467,68.6557,43979.0
2016-11-02 12:00:00,75.52,75.54,75.42,75.52,31883.0,68.6557,68.6739,68.5648,68.6557,31883.0
2016-11-02 12:10:00,75.51,75.67,75.5,75.61,43836.0,68.6467,68.7921,68.6376,68.7376,43836.0
2016-11-02 12:20:00,75.6,75.65,75.51,75.51,18389.0,68.7285,68.7739,68.6467,68.6467,18389.0
2016-11-02 12:30:00,75.52,75.52,75.36,75.36,17768.0,68.6557,68.6557,68.5103,68.5103,17768.0
2016-11-02 12:40:00,75.37,75.44,75.33,75.39,12246.0,68.5194,68.583,68.483,68.5376,12246.0
2016-11-02 12:50:00,75.42,75.47,75.3,75.33,15933.0,68.5648,68.6103,68.4557,68.483,15933.0
2016-11-02 13:00:00,75.37,75.4,75.21,75.29,16799.0,68.5194,68.5467,68.3739,68.4466,16799.0
2016-11-02 13:10:00,75.28,75.32,75.06,75.07,19066.0,68.4376,68.4739,68.2376,68.2466,19066.0
2016-11-02 13:20:00,75.05,75.22,75.04,75.19,37284.0,68.2285,68.383,68.2194,68.3557,37284.0
2016-11-02 13:30:00,75.21,75.28,75.16,75.19,24745.0,68.3739,68.4376,68.3285,68.3557,24745.0
2016-11-02 13:40:00,75.18,75.27,75.15,75.24,20169.0,68.3466,68.4285,68.3194,68.4012,20169.0
2016-11-02 13:50:00,75.24,75.43,75.22,75.4,16469.0,68.4012,68.5739,68.383,68.5467,16469.0
2016-11-02 14:00:00,75.42,75.55,74.9,74.93,39063.0,68.5648,68.683,68.0921,68.1194,39063.0
2016-11-02 14:10:00,74.94,75.32,74.94,75.3,30937.0,68.1285,68.4739,68.1285,68.4557,30937.0
2016-11-02 14:20:00,75.32,75.51,75.15,75.28,28836.0,68.4739,68.6467,68.3194,68.4376,28836.0
2016-11-02 14:30:00,75.28,75.45,75.21,75.33,21139.0,68.4376,68.5921,68.3739,68.483,21139.0
2016-11-02 14:40:00,75.34,75.4,75.13,75.19,28641.0,68.4921,68.5467,68.3012,68.3557,28641.0
2016-11-02 14:50:00,75.18,75.36,75.12,75.16,29267.0,68.3466,68.5103,68.2921,68.3285,29267.0
2016-11-02 15:00:00,75.15,75.32,75.11,75.28,27607.0,68.3194,68.4739,68.283,68.4376,27607.0
2016-11-02 15:10:00,75.3,75.35,75.16,75.18,32066.0,68.4557,68.5012,68.3285,68.3466,32066.0
2016-11-02 15:20:00,75.2,75.37,75.17,75.29,45766.0,68.3648,68.5194,68.3376,68.4466,45766.0
2016-11-02 15:30:00,75.28,75.3,75.1,75.14,66825.0,68.4376,68.4557,68.2739,68.3103,66825.0
2016-11-02 15:40:00,75.14,75.21,75.03,75.09,91072.0,68.3103,68.3739,68.2103,68.2648,91072.0
2016-11-02 15:50:00,75.11,75.13,74.93,75.03,112670.0,68.283,68.3012,68.1194,68.2103,112670.0
2016-11-03 09:30:00,75.41,76.08,75.41,76.0,43366.0,68.5557,69.1648,68.5557,69.0921,43366.0
2016-11-03 09:40:00,75.99,76.04,75.66,75.89,33841.0,69.083,69.1285,68.783,68.9921,33841.0
2016-11-03 09:50:00,75.92,76.34,75.83,76.24,44618.0,69.0194,69.4012,68.9376,69.3103,44618.0
2016-11-03 10:00:00,76.25,76.57,76.09,76.41,50340.0,69.3194,69.6103,69.1739,69.4648,50340.0
2016-11-03 10:10:00,76.38,76.43,76.06,76.34,30332.0,69.4376,69.483,69.1467,69.4012,30332.0
2016-11-03 10:20:00,76.33,76.43,76.22,76.33,48049.0,69.3921,69.483,69.2921,69.3921,48049.0
2016-11-03 10:30:00,76.32,76.36,76.18,76.24,45219.0,69.383,69.4194,69.2558,69.3103,45219.0
2016-11-03 10:40:00,76.21,76.32,76.08,76.08,50159.0,69.283,69.383,69.1648,69.1648,50159.0
2016-11-03 10:50:00,76.11,76.11,75.75,75.89,37313.0,69.1921,69.1921,68.8648,68.9921,37313.0
2016-11-03 11:00:00,75.89,76.2,75.79,76.17,38227.0,68.9921,69.2739,68.9012,69.2467,38227.0
2016-11-03 11:10:00,76.18,76.39,76.18,76.35,177328.0,69.2558,69.4467,69.2558,69.4103,177328.0
2016-11-03 11:20:00,76.38,76.67,76.38,76.58,35409.0,69.4376,69.7012,69.4376,69.6194,35409.0
2016-11-03 11:30:00,76.56,76.69,76.49,76.49,19816.0,69.6012,69.7194,69.5376,69.5376,19816.0
2016-11-03 11:40:00,76.48,76.58,76.43,76.48,20554.0,69.5285,69.6194,69.483,69.5285,20554.0
2016-11-03 11:50:00,76.5,76.55,76.22,76.24,18868.0,69.5467,69.5921,69.2921,69.3103,18868.0
2016-11-03 12:00:00,76.23,76.35,76.21,76.21,37514.0,69.3012,69.4103,69.283,69.283,37514.0
2016-11-03 12:10:00,76.23,76.25,76.09,76.11,15390.0,69.3012,69.3194,69.1739,69.1921,15390.0
2016-11-03 12:20:00,76.1,76.13,76.02,76.09,26898.0,69.183,69.2103,69.1103,69.1739,26898.0
2016-11-03 12:30:00,76.09,76.1,75.97,75.97,41271.0,69.1739,69.183,69.0648,69.0648,41271.0
2016-11-03 12:40:00,75.98,76.03,75.85,75.9,25488.0,69.0739,69.1194,68.9557,69.0012,25488.0
2016-11-03 12:50:00,75.91,76.04,75.91,75.94,29451.0,69.0103,69.1285,69.0103,69.0376,29451.0
2016-11-03 13:00:00,75.93,75.96,75.85,75.91,18871.0,69.0285,69.0558,68.9557,69.0103,18871.0
2016-11-03 13:10:00,75.91,75.95,75.77,75.82,20464.0,69.0103,69.0467,68.883,68.9285,20464.0
2016-11-03 13:20:00,75.83,75.96,75.72,75.88,25275.0,68.9376,69.0558,68.8376,68.983,25275.0
2016-11-03 13:30:00,75.87,75.89,75.78,75.85,24755.0,68.9739,68.9921,68.8921,68.9557,24755.0
2016-11-03 13:40:00,75.86,76.06,75.85,76.06,22543.0,68.9648,69.1467,68.9557,69.1467,22543.0
2016-11-03 13:50:00,76.05,76.05,75.86,75.96,23414.0,69.1376,69.1376,68.9648,69.0558,23414.0
2016-11-03 14:00:00,75.96,76.07,75.91,76.06,25429.0,69.0558,69.1558,69.0103,69.1467,25429.0
2016-11-03 14:10:00,76.07,76.21,75.96,75.96,26443.0,69.1558,69.283,69.0558,69.0558,26443.0
2016-11-03 14:20:00,75.95,76.09,75.93,76.07,24900.0,69.0467,69.1739,69.0285,69.1558,24900.0
2016-11-03 14:30:00,76.08,76.09,75.94,75.98,70443.0,69.1648,69.1739,69.0376,69.0739,70443.0
2016-11-03 14:40:00,75.97,75.99,75.86,75.95,62520.0,69.0648,69.083,68.9648,69.0467,62520.0
2016-11-03 14:50:00,75.95,76.02,75.93,76.0,27153.0,69.0467,69.1103,69.0285,69.0921,27153.0
2016-11-03 15:00:00,75.99,76.02,75.96,76.0,99063.0,69.083,69.1103,69.0558,69.0921,99063.0
2016-11-03 15:10:00,76.0,76.13,75.97,76.13,63836.0,69.0921,69.2103,69.0648,69.2103,63836.0
2016-11-03 15:20:00,76.12,76.14,76.1,76.1,40409.0,69.2012,69.2194,69.183,69.183,40409.0
2016-11-03 15:30:00,76.1,76.13,75.91,76.0,106004.0,69.183,69.2103,69.0103,69.0921,106004.0
2016-11-03 15:40:00,76.0,76.03,75.88,75.89,112812.0,69.0921,69.1194,68.983,68.9921,112812.0
2016-11-03 15:50:00,75.89,76.12,75.89,76.09,172816.0,68.9921,69.2012,68.9921,69.1739,172816.0
2016-11-04 09:30:00,76.09,76.89,76.09,76.76,43172.0,69.1739,69.9012,69.1739,69.783,43172.0
2016-11-04 09:40:00,76.78,76.82,76.34,76.45,46598.0,69.8012,69.8376,69.4012,69.5012,46598.0
2016-11-04 09:50:00,76.44,76.85,76.38,76.52,77971.0,69.4921,69.8649,69.4376,69.5649,77971.0
2016-11-04 10:00:00,76.54,76.77,76.5,76.68,76820.0,69.583,69.7921,69.5467,69.7103,76820.0
2016-11-04 10:10:00,76.64,76.83,76.52,76.68,30653.0,69.6739,69.8467,69.5649,69.7103,30653.0
2016-11-04 10:20:00,76.65,76.77,76.48,76.58,40220.0,69.683,69.7921,69.5285,69.6194,40220.0
2016-11-04 10:30:00,76.59,76.59,76.39,76.48,23709.0,69.6285,69.6285,69.4467,69.5285,23709.0
2016-11-04 10:40:00,76.48,76.56,76.33,76.33,24072.0,69.5285,69.6012,69.3921,69.3921,24072.0
2016-11-04 10:50:00,76.33,76.39,76.16,76.23,24099.0,69.3921,69.4467,69.2376,69.3012,24099.0
2016-11-04 11:00:00,76.2,76.51,76.09,76.39,29010.0,69.2739,69.5558,69.1739,69.4467,29010.0
2016-11-04 11:10:00,76.4,76.83,76.4,76.79,27242.0,69.4558,69.8467,69.4558,69.8103,27242.0
2016-11-04 11:20:00,76.79,76.84,76.63,76.77,21594.0,69.8103,69.8558,69.6649,69.7921,21594.0
2016-11-04 11:30:00,76.76,76.76,76.4,76.46,18979.0,69.783,69.783,69.4558,69.5103,18979.0
2016-11-04 11:40:00,76.47,76.49,76.34,76.45,16504.0,69.5194,69.5376,69.4012,69.5012,16504.0
2016-11-04 11:50:00,76.44,76.53,76.33,76.46,9445.0,69.4921,69.5739,69.3921,69.5103,9445.0
2016-11-04 12:00:00,76.48,76.69,76.48,76.65,16813.0,69.5285,69.7194,69.5285,69.683,16813.0
2016-11-04 12:10:00,76.65,76.85,76.65,76.82,23435.0,69.683,69.8649,69.683,69.8376,23435.0
2016-11-04 12:20:00,76.81,76.82,76.69,76.71,11718.0,69.8285,69.8376,69.7194,69.7376,11718.0
2016-11-04 12:30:00,76.71,76.8,76.58,76.63,18563.0,69.7376,69.8194,69.6194,69.6649,18563.0
2016-11-04 12:40:00,76.66,76.78,76.64,76.78,11154.0,69.6921,69.8012,69.6739,69.8012,11154.0
2016-11-04 12:50:00,76.78,76.78,76.51,76.62,10448.0,69.8012,69.8012,69.5558,69.6558,10448.0
2016-11-04 13:00:00,76.6,76.66,76.51,76.54,13638.0,69.6376,69.6921,69.5558,69.583,13638.0
2016-11-04 13:10:00,76.53,76.54,76.4,76.44,7869.0,69.5739,69.583,69.4558,69.4921,7869.0
2016-11-04 13:20:00,76.44,76.44,76.22,76.34,12800.0,69.4921,69.4921,69.2921,69.4012,12800.0
2016-11-04 13:30:00,76.35,76.35,76.24,76.34,14504.0,69.4103,69.4103,69.3103,69.4012,14504.0
2016-11-04 13:40:00,76.33,76.36,76.15,76.19,8837.0,69.3921,69.4194,69.2285,69.2648,8837.0
2016-11-04 13:50:00,76.18,76.18,75.98,75.98,28856.0,69.2558,69.2558,69.0739,69.0739,28856.0
2016-11-04 14:00:00,75.97,76.11,75.96,75.99,14735.0,69.0648,69.1921,69.0558,69.083,14735.0
2016-11-04 14:10:00,75.98,76.05,75.95,76.02,16035.0,69.0739,69.1376,69.0467,69.1103,16035.0
2016-11-04 14:20:00,76.0,76.1,75.98,76.01,11818.0,69.0921,69.183,69.0739,69.1012,11818.0
2016-11-04 14:30:00,76.0,76.0,75.76,75.86,22501.0,69.0921,69.0921,68.8739,68.9648,22501.0
2016-11-04 14:40:00,75.85,75.89,75.72,75.73,15259.0,68.9557,68.9921,68.8376,68.8467,15259.0
2016-11-04 14:50:00,75.73,75.8,75.71,75.78,12542.0,68.8467,68.9103,68.8285,68.8921,12542.0
2016-11-04 15:00:00,75.78,75.78,75.62,75.62,21147.0,68.8921,68.8921,68.7467,68.7467,21147.0
2016-11-04 15:10:00,75.62,75.72,75.62,75.64,24842.0,68.7467,68.8376,68.7467,68.7648,24842.0
2016-11-04 15:20:00,75.64,75.72,75.61,75.65,19697.0,68.7648,68.8376,68.7376,68.7739,19697.0
2016-11-04 15:30:00,75.64,75.64,75.28,75.37,47812.0,68.7648,68.7648,68.4376,68.5194,47812.0
2016-11-04 15:40:00,75.38,75.38,75.15,75.25,59098.0,68.5285,68.5285,68.3194,68.4103,59098.0
2016-11-04 15:50:00,75.24,75.29,75.18,75.24,114001.0,68.4012,68.4466,68.3466,68.4012,114001.0
2016-11-07 09:30:00,76.16,76.26,75.66,76.1,85843.0,69.2376,69.3285,68.783,69.183,85843.0
2016-11-07 09:40:00,76.11,76.4,76.11,76.29,59018.0,69.1921,69.4558,69.1921,69.3558,59018.0
2016-11-07 09:50:00,76.26,76.27,75.88,75.96,56045.0,69.3285,69.3376,68.983,69.0558,56045.0
2016-11-07 10:00:00,75.96,76.15,75.92,75.92,62754.0,69.0558,69.2285,69.0194,69.0194,62754.0
2016-11-07 10:10:00,75.92,75.93,75.65,75.7,57166.0,69.0194,69.0285,68.7739,68.8194,57166.0
2016-11-07 10:20:00,75.7,75.71,75.57,75.62,44139.0,68.8194,68.8285,68.7012,68.7467,44139.0
2016-11-07 10:30:00,75.61,75.83,75.56,75.83,41990.0,68.7376,68.9376,68.6921,68.9376,41990.0
2016-11-07 10:40:00,75.86,76.12,75.84,76.11,39522.0,68.9648,69.2012,68.9467,69.1921,39522.0
2016-11-07 10:50:00,76.12,76.45,76.11,76.39,38925.0,69.2012,69.5012,69.1921,69.4467,38925.0
2016-11-07 11:00:00,76.39,76.57,76.39,76.56,44230.0,69.4467,69.6103,69.4467,69.6012,44230.0
2016-11-07 11:10:00,76.55,76.6,76.41,76.46,30036.0,69.5921,69.6376,69.4648,69.5103,30036.0
2016-11-07 11:20:00,76.46,76.52,76.28,76.5,31338.0,69.5103,69.5649,69.3467,69.5467,31338.0
2016-11-07 11:30:00,76.5,76.55,76.36,76.41,25428.0,69.5467,69.5921,69.4194,69.4648,25428.0
2016-11-07 11:40:00,76.4,76.51,76.4,76.49,24526.0,69.4558,69.5558,69.4558,69.5376,24526.0
2016-11-07 11:50:00,76.49,76.5,76.37,76.41,27272.0,69.5376,69.5467,69.4285,69.4648,27272.0
2016-11-07 12:00:00,76.43,76.58,76.4,76.4,24897.0,69.483,69.6194,69.4558,69.4558,24897.0
2016-11-07 12:10:00,76.41,76.54,76.4,76.51,19990.0,69.4648,69.583,69.4558,69.5558,19990.0
2016-11-07 12:20:00,76.51,76.51,76.34,76.46,43867.0,69.5558,69.5558,69.4012,69.5103,43867.0
2016-11-07 12:30:00,76.46,76.63,76.44,76.55,177761.0,69.5103,69.6649,69.4921,69.5921,177761.0
2016-11-07 12:40:00,76.56,76.71,76.56,76.68,14439.0,69.6012,69.7376,69.6012,69.7103,14439.0
2016-11-07 12:50:00,76.69,76.69,76.6,76.65,18383.0,69.7194,69.7194,69.6376,69.683,18383.0
2016-11-07 13:00:00,76.66,76.77,76.66,76.68,18200.0,69.6921,69.7921,69.6921,69.7103,18200.0
2016-11-07 13:10:00,76.68,76.68,76.5,76.51,14866.0,69.7103,69.7103,69.5467,69.5558,14866.0
2016-11-07 13:20:00,76.51,76.6,76.51,76.56,19860.0,69.5558,69.6376,69.5558,69.6012,19860.0
2016-11-07 13:30:00,76.56,76.64,76.55,76.57,11688.0,69.6012,69.6739,69.5921,69.6103,11688.0
2016-11-07 13:40:00,76.56,76.63,76.56,76.57,13209.0,69.6012,69.6649,69.6012,69.6103,13209.0
2016-11-07 13:50:00,76.58,76.74,76.58,76.62,16595.0,69.6194,69.7649,69.6194,69.6558,16595.0
2016-11-07 14:00:00,76.64,76.67,76.59,76.62,23667.0,69.6739,69.7012,69.6285,69.6558,23667.0
2016-11-07 14:10:00,76.63,76.68,76.51,76.53,21743.0,69.6649,69.7103,69.5558,69.5739,21743.0
2016-11-07 14:20:00,76.53,76.53,76.46,76.46,34440.0,69.5739,69.5739,69.5103,69.5103,34440.0
2016-11-07 14:30:00,76.46,76.47,76.37,76.37,32814.0,69.5103,69.5194,69.4285,69.4285,32814.0
2016-11-07 14:40:00,76.37,76.37,76.18,76.2,32930.0,69.4285,69.4285,69.2558,69.2739,32930.0
2016-11-07 14:50:00,76.2,76.23,76.1,76.12,50064.0,69.2739,69.3012,69.183,69.2012,50064.0
2016-11-07 15:00:00,76.13,76.13,75.96,75.99,50675.0,69.2103,69.2103,69.0558,69.083,50675.0
2016-11-07 15:10:00,75.98,76.09,75.98,76.08,51177.0,69.0739,69.1739,69.0739,69.1648,51177.0
2016-11-07 15:20:00,76.08,76.13,75.96,75.99,55809.0,69.1648,69.2103,69.0558,69.083,55809.0
2016-11-07 15:30:00,75.99,76.08,75.92,76.07,71329.0,69.083,69.1648,69.0194,69.1558,71329.0
2016-11-07 15:40:00,76.08,76.32,76.02,76.32,99160.0,69.1648,69.383,69.1103,69.383,99160.0
2016-11-07 15:50:00,76.32,76.52,76.31,76.47,202851.0,69.383,69.5649,69.3739,69.5194,202851.0
2016-11-08 09:30:00,76.17,76.63,75.98,76.62,30514.0,69.2467,69.6649,69.0739,69.6558,30514.0
2016-11-08 09:40:00,76.51,76.85,76.4,76.49,20375.0,69.5558,69.8649,69.4558,69.5376,20375.0
2016-11-08 09:50:00,76.5,76.6,76.42,76.5,14322.0,69.5467,69.6376,69.4739,69.5467,14322.0
2016-11-08 10:00:00,76.51,76.6,76.45,76.5,17404.0,69.5558,69.6376,69.5012,69.5467,17404.0
2016-11-08 10:10:00,76.5,76.52,76.29,76.33,19986.0,69.5467,69.5649,69.3558,69.3921,19986.0
2016-11-08 10:20:00,76.34,76.5,76.13,76.14,102178.0,69.4012,69.5467,69.2103,69.2194,102178.0
2016-11-08 10:30:00,76.12,76.26,76.06,76.26,50732.0,69.2012,69.3285,69.1467,69.3285,50732.0
2016-11-08 10:40:00,76.26,76.6,76.23,76.54,32165.0,69.3285,69.6376,69.3012,69.583,32165.0
2016-11-08 10:50:00,76.53,76.59,76.43,76.55,27314.0,69.5739,69.6285,69.483,69.5921,27314.0
2016-11-08 11:00:00,76.54,76.64,76.44,76.6,26815.0,69.583,69.6739,69.4921,69.6376,26815.0
2016-11-08 11:10:00,76.58,76.72,76.53,76.62,41789.0,69.6194,69.7467,69.5739,69.6558,41789.0
2016-11-08 11:20:00,76.63,76.72,76.44,76.48,28398.0,69.6649,69.7467,69.4921,69.5285,28398.0
2016-11-08 11:30:00,76.49,76.64,76.48,76.52,27220.0,69.5376,69.6739,69.5285,69.5649,27220.0
2016-11-08 11:40:00,76.53,76.57,76.49,76.51,13076.0,69.5739,69.6103,69.5376,69.5558,13076.0
2016-11-08 11:50:00,76.53,76.81,76.52,76.77,34234.0,69.5739,69.8285,69.5649,69.7921,34234.0
2016-11-08 12:00:00,76.81,77.13,76.8,77.13,28021.0,69.8285,70.1194,69.8194,70.1194,28021.0
2016-11-08 12:10:00,77.11,77.18,77.03,77.13,21021.0,70.1012,70.1649,70.0285,70.1194,21021.0
2016-11-08 12:20:00,77.11,77.23,77.11,77.23,22630.0,70.1012,70.2103,70.1012,70.2103,22630.0
2016-11-08 12:30:00,77.25,77.35,77.12,77.32,22851.0,70.2285,70.3194,70.1103,70.2921,22851.0
2016-11-08 12:40:00,77.29,77.4,77.28,77.31,37537.0,70.2649,70.3649,70.2558,70.283,37537.0
2016-11-08 12:50:00,77.32,77.37,77.27,77.33,32195.0,70.2921,70.3376,70.2467,70.3012,32195.0
2016-11-08 13:00:00,77.32,77.4,77.12,77.15,25814.0,70.2921,70.3649,70.1103,70.1376,25814.0
2016-11-08 13:10:00,77.18,77.26,77.16,77.21,11101.0,70.1649,70.2376,70.1467,70.1921,11101.0
2016-11-08 13:20:00,77.19,77.23,77.16,77.2,12307.0,70.174,70.2103,70.1467,70.183,12307.0
2016-11-08 13:30:00,77.2,77.31,77.18,77.23,13771.0,70.183,70.283,70.1649,70.2103,13771.0
2016-11-08 13:40:00,77.22,77.29,77.15,77.2,15445.0,70.2012,70.2649,70.1376,70.183,15445.0
2016-11-08 13:50:00,77.2,77.31,77.19,77.3,15863.0,70.183,70.283,70.174,70.274,15863.0
2016-11-08 14:00:00,77.32,77.34,77.19,77.19,25138.0,70.2921,70.3103,70.174,70.174,25138.0
2016-11-08 14:10:00,77.18,77.28,77.03,77.22,53141.0,70.1649,70.2558,70.0285,70.2012,53141.0
2016-11-08 14:20:00,77.26,77.44,77.23,77.33,39845.0,70.2376,70.4012,70.2103,70.3012,39845.0
2016-11-08 14:30:00,77.34,77.36,77.11,77.19,22900.0,70.3103,70.3285,70.1012,70.174,22900.0
2016-11-08 14:40:00,77.2,77.22,77.02,77.19,23251.0,70.183,70.2012,70.0194,70.174,23251.0
2016-11-08 14:50:00,77.2,77.32,77.19,77.28,28986.0,70.183,70.2921,70.174,70.2558,28986.0
2016-11-08 15:00:00,77.31,77.69,77.27,77.69,152233.0,70.283,70.6285,70.2467,70.6285,152233.0
2016-11-08 15:10:00,77.7,77.71,77.54,77.55,72301.0,70.6376,70.6467,70.4921,70.5012,72301.0
2016-11-08 15:20:00,77.56,77.62,77.49,77.6,77892.0,70.5103,70.5649,70.4467,70.5467,77892.0
2016-11-08 15:30:00,77.61,77.8,77.58,77.77,65836.0,70.5558,70.7285,70.5285,70.7012,65836.0
2016-11-08 15:40:00,77.77,77.77,77.6,77.64,75418.0,70.7012,70.7012,70.5467,70.583,75418.0
2016-11-08 15:50:00,77.64,77.67,77.49,77.57,213126.0,70.583,70.6103,70.4467,70.5194,213126.0
2016-11-09 09:30:00,76.22,76.84,75.8,76.05,108361.0,69.2921,69.8558,68.9103,69.1376,108361.0
2016-11-09 09:40:00,75.99,77.2,75.89,77.0,102208.0,69.083,70.183,68.9921,70.0012,102208.0
2016-11-09 09:50:00,77.04,77.42,76.78,76.95,69850.0,70.0376,70.383,69.8012,69.9558,69850.0
2016-11-09 10:00:00,77.0,77.05,76.68,76.76,71245.0,70.0012,70.0467,69.7103,69.783,71245.0
2016-11-09 10:10:00,76.75,76.93,76.69,76.75,58790.0,69.7739,69.9376,69.7194,69.7739,58790.0
2016-11-09 10:20:00,76.75,76.98,76.68,76.84,24744.0,69.7739,69.983,69.7103,69.8558,24744.0
2016-11-09 10:30:00,76.77,76.83,76.65,76.69,47102.0,69.7921,69.8467,69.683,69.7194,47102.0
2016-11-09 10:40:00,76.69,77.04,76.65,76.95,71982.0,69.7194,70.0376,69.683,69.9558,71982.0
2016-11-09 10:50:00,76.95,77.25,76.85,77.07,101933.0,69.9558,70.2285,69.8649,70.0649,101933.0
2016-11-09 11:00:00,77.07,77.5,77.07,77.44,35898.0,70.0649,70.4558,70.0649,70.4012,35898.0
2016-11-09 11:10:00,77.41,77.42,77.28,77.4,27494.0,70.374,70.383,70.2558,70.3649,27494.0
2016-11-09 11:20:00,77.4,78.02,77.37,77.98,61759.0,70.3649,70.9285,70.3376,70.8921,61759.0
2016-11-09 11:30:00,78.0,78.27,77.78,77.84,81344.0,70.9103,71.1558,70.7103,70.7649,81344.0
2016-11-09 11:40:00,77.81,77.96,77.53,77.82,53167.0,70.7376,70.874,70.483,70.7467,53167.0
2016-11-09 11:50:00,77.84,77.92,77.54,77.66,52923.0,70.7649,70.8376,70.4921,70.6012,52923.0
2016-11-09 12:00:00,77.64,77.86,77.61,77.66,44166.0,70.583,70.7831,70.5558,70.6012,44166.0
2016-11-09 12:10:00,77.66,77.84,77.61,77.8,63414.0,70.6012,70.7649,70.5558,70.7285,63414.0
2016-11-09 12:20:00,77.8,77.99,77.8,77.91,30702.0,70.7285,70.9012,70.7285,70.8285,30702.0
2016-11-09 12:30:00,77.91,78.37,77.79,78.3,161165.0,70.8285,71.2467,70.7194,71.1831,161165.0
2016-11-09 12:40:00,78.31,78.45,78.02,78.26,156948.0,71.1922,71.3194,70.9285,71.1467,156948.0
2016-11-09 12:50:00,78.24,78.5,77.93,78.37,149478.0,71.1285,71.3649,70.8467,71.2467,149478.0
2016-11-09 13:00:00,78.33,78.68,78.33,78.46,92260.0,71.2103,71.5285,71.2103,71.3285,92260.0
2016-11-09 13:10:00,78.45,78.73,78.34,78.49,116970.0,71.3194,71.574,71.2194,71.3558,116970.0
2016-11-09 13:20:00,78.48,78.48,78.3,78.47,30196.0,71.3467,71.3467,71.1831,71.3376,30196.0
2016-11-09 13:30:00,78.45,78.77,78.4,78.57,38861.0,71.3194,71.6103,71.274,71.4285,38861.0
2016-11-09 13:40:00,78.58,78.94,78.58,78.88,53321.0,71.4376,71.7649,71.4376,71.7103,53321.0
2016-11-09 13:50:00,78.88,79.05,78.74,78.74,110810.0,71.7103,71.8649,71.5831,71.5831,110810.0
2016-11-09 14:00:00,78.75,78.92,78.61,78.66,190258.0,71.5922,71.7467,71.4649,71.5103,190258.0
2016-11-09 14:10:00,78.67,78.82,78.64,78.81,114667.0,71.5194,71.6558,71.4922,71.6467,114667.0
2016-11-09 14:20:00,78.8,79.08,78.77,79.03,53920.0,71.6376,71.8922,71.6103,71.8467,53920.0
2016-11-09 14:30:00,79.01,79.32,78.99,79.32,70445.0,71.8285,72.1103,71.8103,72.1103,70445.0
2016-11-09 14:40:00,79.34,79.44,79.21,79.33,63619.0,72.1285,72.2194,72.0103,72.1194,63619.0
2016-11-09 14:50:00,79.34,79.35,79.04,79.13,58977.0,72.1285,72.1376,71.8558,71.9376,58977.0
2016-11-09 15:00:00,79.13,79.31,79.12,79.27,53465.0,71.9376,72.1013,71.9285,72.0649,53465.0
2016-11-09 15:10:00,79.27,79.46,79.25,79.46,69275.0,72.0649,72.2376,72.0467,72.2376,69275.0
2016-11-09 15:20:00,79.46,79.47,79.33,79.37,53694.0,72.2376,72.2467,72.1194,72.1558,53694.0
2016-11-09 15:30:00,79.37,79.43,78.96,79.05,127045.0,72.1558,72.2104,71.7831,71.8649,127045.0
2016-11-09 15:40:00,79.05,79.13,78.85,78.96,155397.0,71.8649,71.9376,71.6831,71.7831,155397.0
2016-11-09 15:50:00,78.97,79.08,78.93,78.99,275971.0,71.7922,71.8922,71.7558,71.8103,275971.0
2016-11-10 09:30:00,79.22,80.35,79.22,80.35,96647.0,72.0194,73.0467,72.0194,73.0467,96647.0
2016-11-10 09:40:00,80.35,80.75,80.26,80.62,88949.0,73.0467,73.4104,72.9649,73.2922,88949.0
2016-11-10 09:50:00,80.62,80.75,80.42,80.51,117382.0,73.2922,73.4104,73.1104,73.1922,117382.0
2016-11-10 10:00:00,80.54,80.75,80.31,80.39,85905.0,73.2195,73.4104,73.0104,73.0831,85905.0
2016-11-10 10:10:00,80.33,80.74,80.18,80.36,76796.0,73.0285,73.4013,72.8922,73.0558,76796.0
2016-11-10 10:20:00,80.34,80.74,80.27,80.35,53419.0,73.0376,73.4013,72.974,73.0467,53419.0
2016-11-10 10:30:00,80.35,80.64,80.15,80.22,83657.0,73.0467,73.3104,72.8649,72.9285,83657.0
2016-11-10 10:40:00,80.25,80.84,80.22,80.75,96567.0,72.9558,73.4922,72.9285,73.4104,96567.0
2016-11-10 10:50:00,80.75,80.9,80.41,80.58,55547.0,73.4104,73.5467,73.1013,73.2558,55547.0
2016-11-10 11:00:00,80.57,81.0,80.5,80.93,73503.0,73.2467,73.6376,73.1831,73.574,73503.0
2016-11-10 11:10:00,80.89,81.25,80.68,81.15,77526.0,73.5376,73.8649,73.3467,73.774,77526.0
2016-11-10 11:20:00,81.17,81.44,81.15,81.24,61247.0,73.7922,74.0377,73.774,73.8558,61247.0
2016-11-10 11:30:00,81.24,81.42,81.2,81.29,57604.0,73.8558,74.0195,73.8195,73.9013,57604.0
2016-11-10 11:40:00,81.29,81.63,81.26,81.26,71903.0,73.9013,74.2104,73.874,73.874,71903.0
2016-11-10 11:50:00,81.28,81.36,81.01,81.09,44485.0,73.8922,73.9649,73.6467,73.7195,44485.0
2016-11-10 12:00:00,81.09,81.61,81.09,81.27,59234.0,73.7195,74.1922,73.7195,73.8831,59234.0
2016-11-10 12:10:00,81.24,81.5,81.19,81.29,79227.0,73.8558,74.0922,73.8104,73.9013,79227.0
2016-11-10 12:20:00,81.3,81.31,80.99,81.0,44550.0,73.9104,73.9195,73.6286,73.6376,44550.0
2016-11-10 12:30:00,81.0,81.16,80.84,80.84,31800.0,73.6376,73.7831,73.4922,73.4922,31800.0
2016-11-10 12:40:00,80.79,80.93,80.6,80.88,90336.0,73.4467,73.574,73.274,73.5286,90336.0
2016-11-10 12:50:00,80.92,81.32,80.87,81.27,28655.0,73.5649,73.9286,73.5195,73.8831,28655.0
2016-11-10 13:00:00,81.26,81.39,81.05,81.36,36942.0,73.874,73.9922,73.6831,73.9649,36942.0
2016-11-10 13:10:00,81.36,81.46,81.08,81.17,30546.0,73.9649,74.0558,73.7104,73.7922,30546.0
2016-11-10 13:20:00,81.16,81.37,80.94,81.07,24704.0,73.7831,73.974,73.5831,73.7013,24704.0
2016-11-10 13:30:00,81.1,81.17,80.89,80.98,58800.0,73.7286,73.7922,73.5376,73.6195,58800.0
2016-11-10 13:40:00,80.99,81.25,80.84,81.12,39844.0,73.6286,73.8649,73.4922,73.7467,39844.0
2016-11-10 13:50:00,81.16,81.33,81.03,81.04,46132.0,73.7831,73.9377,73.6649,73.674,46132.0
2016-11-10 14:00:00,81.03,81.05,80.86,80.94,26426.0,73.6649,73.6831,73.5104,73.5831,26426.0
2016-11-10 14:10:00,80.92,80.98,80.61,80.73,20142.0,73.5649,73.6195,73.2831,73.3922,20142.0
2016-11-10 14:20:00,80.73,80.93,80.61,80.92,25691.0,73.3922,73.574,73.2831,73.5649,25691.0
2016-11-10 14:30:00,80.9,80.96,80.66,80.72,31628.0,73.5467,73.6013,73.3286,73.3831,31628.0
2016-11-10 14:40:00,80.72,80.95,80.49,80.86,43364.0,73.3831,73.5922,73.174,73.5104,43364.0
2016-11-10 14:50:00,80.82,80.93,80.69,80.79,22229.0,73.474,73.574,73.3558,73.4467,22229.0
2016-11-10 15:00:00,80.8,80.83,80.55,80.63,35997.0,73.4558,73.4831,73.2286,73.3013,35997.0
2016-11-10 15:10:00,80.63,80.67,80.55,80.6,30728.0,73.3013,73.3376,73.2286,73.274,30728.0
2016-11-10 15:20:00,80.6,80.64,80.43,80.5,39790.0,73.274,73.3104,73.1195,73.1831,39790.0
2016-11-10 15:30:00,80.49,80.51,80.28,80.36,79286.0,73.174,73.1922,72.9831,73.0558,79286.0
2016-11-10 15:40:00,80.36,80.47,80.26,80.43,84751.0,73.0558,73.1558,72.9649,73.1195,84751.0
2016-11-10 15:50:00,80.43,80.45,80.3,80.36,126557.0,73.1195,73.1376,73.0013,73.0558,126557.0
2016-11-11 09:30:00,80.44,81.35,80.44,81.31,92946.0,73.1285,73.9558,73.1285,73.9195,92946.0
2016-11-11 09:40:00,81.31,81.82,81.14,81.68,109479.0,73.9195,74.3831,73.7649,74.2558,109479.0
2016-11-11 09:50:00,81.68,81.81,81.32,81.64,90122.0,74.2558,74.374,73.9286,74.2195,90122.0
2016-11-11 10:00:00,81.63,81.87,81.48,81.71,111313.0,74.2104,74.4286,74.074,74.2831,111313.0
2016-11-11 10:10:00,81.68,82.14,81.53,81.59,121905.0,74.2558,74.674,74.1195,74.174,121905.0
2016-11-11 10:20:00,81.6,81.76,81.06,81.19,87446.0,74.1831,74.3286,73.6922,73.8104,87446.0
2016-11-11 10:30:00,81.15,81.18,80.73,80.91,54719.0,73.774,73.8013,73.3922,73.5558,54719.0
2016-11-11 10:40:00,80.91,81.04,80.87,80.89,43243.0,73.5558,73.674,73.5195,73.5376,43243.0
2016-11-11 10:50:00,80.87,81.06,80.73,81.02,106253.0,73.5195,73.6922,73.3922,73.6558,106253.0
2016-11-11 11:00:00,81.03,81.23,80.86,81.22,56241.0,73.6649,73.8467,73.5104,73.8377,56241.0
2016-11-11 11:10:00,81.22,81.25,80.88,81.01,95659.0,73.8377,73.8649,73.5286,73.6467,95659.0
2016-11-11 11:20:00,80.99,80.99,80.55,80.64,53491.0,73.6286,73.6286,73.2286,73.3104,53491.0
2016-11-11 11:30:00,80.65,80.8,80.63,80.75,28707.0,73.3195,73.4558,73.3013,73.4104,28707.0
2016-11-11 11:40:00,80.77,80.77,80.55,80.59,15045.0,73.4286,73.4286,73.2286,73.2649,15045.0
2016-11-11 11:50:00,80.59,80.6,80.41,80.42,47783.0,73.2649,73.274,73.1013,73.1104,47783.0
2016-11-11 12:00:00,80.42,80.53,80.38,80.48,28833.0,73.1104,73.2104,73.074,73.1649,28833.0
2016-11-11 12:10:00,80.5,80.62,80.47,80.52,15832.0,73.1831,73.2922,73.1558,73.2013,15832.0
2016-11-11 12:20:00,80.59,80.62,80.36,80.42,22488.0,73.2649,73.2922,73.0558,73.1104,22488.0
2016-11-11 12:30:00,80.45,80.53,80.41,80.51,20785.0,73.1376,73.2104,73.1013,73.1922,20785.0
2016-11-11 12:40:00,80.49,80.58,80.4,80.53,41064.0,73.174,73.2558,73.0922,73.2104,41064.0
2016-11-11 12:50:00,80.57,80.69,80.48,80.69,45203.0,73.2467,73.3558,73.1649,73.3558,45203.0
2016-11-11 13:00:00,80.71,81.11,80.71,81.11,79483.0,73.374,73.7377,73.374,73.7377,79483.0
2016-11-11 13:10:00,81.07,81.3,81.02,81.21,54958.0,73.7013,73.9104,73.6558,73.8286,54958.0
2016-11-11 13:20:00,81.19,81.37,81.16,81.35,17567.0,73.8104,73.974,73.7831,73.9558,17567.0
2016-11-11 13:30:00,81.35,81.66,81.35,81.56,43574.0,73.9558,74.2377,73.9558,74.1467,43574.0
2016-11-11 13:40:00,81.56,81.68,81.51,81.62,31699.0,74.1467,74.2558,74.1013,74.2013,31699.0
2016-11-11 13:50:00,81.61,81.74,81.59,81.61,35224.0,74.1922,74.3104,74.174,74.1922,35224.0
2016-11-11 14:00:00,81.61,81.75,81.57,81.65,61735.0,74.1922,74.3195,74.1558,74.2286,61735.0
2016-11-11 14:10:00,81.63,81.7,81.59,81.69,28260.0,74.2104,74.274,74.174,74.2649,28260.0
2016-11-11 14:20:00,81.69,81.7,81.55,81.56,30477.0,74.2649,74.274,74.1377,74.1467,30477.0
2016-11-11 14:30:00,81.56,81.63,81.42,81.45,29214.0,74.1467,74.2104,74.0195,74.0467,29214.0
2016-11-11 14:40:00,81.46,81.54,81.45,81.46,37573.0,74.0558,74.1286,74.0467,74.0558,37573.0
2016-11-11 14:50:00,81.45,81.55,81.45,81.53,53931.0,74.0467,74.1377,74.0467,74.1195,53931.0
2016-11-11 15:00:00,81.5,81.64,81.49,81.63,43627.0,74.0922,74.2195,74.0831,74.2104,43627.0
2016-11-11 15:10:00,81.62,81.69,81.55,81.65,44273.0,74.2013,74.2649,74.1377,74.2286,44273.0
2016-11-11 15:20:00,81.67,81.73,81.63,81.65,48815.0,74.2468,74.3013,74.2104,74.2286,48815.0
2016-11-11 15:30:00,81.66,81.7,81.57,81.57,52177.0,74.2377,74.274,74.1558,74.1558,52177.0
2016-11-11 15:40:00,81.56,81.71,81.55,81.65,82371.0,74.1467,74.2831,74.1377,74.2286,82371.0
2016-11-11 15:50:00,81.66,81.79,81.65,81.74,207301.0,74.2377,74.3558,74.2286,74.3104,207301.0
2016-11-14 09:30:00,82.49,84.26,82.32,84.25,244084.0,74.9922,76.6013,74.8377,76.5922,244084.0
2016-11-14 09:40:00,84.23,84.23,83.14,83.59,85257.0,76.5741,76.5741,75.5831,75.9922,85257.0
2016-11-14 09:50:00,83.58,83.86,83.39,83.49,87270.0,75.9831,76.2377,75.8104,75.9013,87270.0
2016-11-14 10:00:00,83.51,83.95,83.47,83.87,93556.0,75.9195,76.3195,75.8831,76.2468,93556.0
2016-11-14 10:10:00,83.87,84.07,83.68,83.84,61162.0,76.2468,76.4286,76.0741,76.2195,61162.0
2016-11-14 10:20:00,83.76,83.85,83.51,83.63,68157.0,76.1468,76.2286,75.9195,76.0286,68157.0
2016-11-14 10:30:00,83.64,83.68,83.49,83.67,126333.0,76.0377,76.0741,75.9013,76.065,126333.0
2016-11-14 10:40:00,83.74,83.77,83.59,83.71,66089.0,76.1286,76.1559,75.9922,76.1013,66089.0
2016-11-14 10:50:00,83.71,84.03,83.67,83.86,83208.0,76.1013,76.3922,76.065,76.2377,83208.0
2016-11-14 11:00:00,83.87,83.91,83.59,83.81,84933.0,76.2468,76.2831,75.9922,76.1922,84933.0
2016-11-14 11:10:00,83.91,84.32,83.85,84.27,91765.0,76.2831,76.6559,76.2286,76.6104,91765.0
2016-11-14 11:20:00,84.28,84.32,83.9,83.91,45525.0,76.6195,76.6559,76.2741,76.2831,45525.0
2016-11-14 11:30:00,83.91,84.28,83.86,84.12,65435.0,76.2831,76.6195,76.2377,76.4741,65435.0
2016-11-14 11:40:00,84.1,84.17,84.03,84.07,35240.0,76.4559,76.5195,76.3922,76.4286,35240.0
2016-11-14 11:50:00,84.12,84.16,83.78,83.82,43111.0,76.4741,76.5104,76.165,76.2013,43111.0
2016-11-14 12:00:00,83.84,83.86,83.64,83.71,50958.0,76.2195,76.2377,76.0377,76.1013,50958.0
2016-11-14 12:10:00,83.72,83.72,83.29,83.42,65617.0,76.1104,76.1104,75.7195,75.8377,65617.0
2016-11-14 12:20:00,83.42,83.5,83.3,83.42,74693.0,75.8377,75.9104,75.7286,75.8377,74693.0
2016-11-14 12:30:00,83.43,83.66,83.36,83.66,63940.0,75.8468,76.0559,75.7831,76.0559,63940.0
2016-11-14 12:40:00,83.67,83.87,83.66,83.72,39496.0,76.065,76.2468,76.0559,76.1104,39496.0
2016-11-14 12:50:00,83.71,83.88,83.62,83.7,41698.0,76.1013,76.2559,76.0195,76.0922,41698.0
2016-11-14 13:00:00,83.7,83.74,83.51,83.69,28337.0,76.0922,76.1286,75.9195,76.0831,28337.0
2016-11-14 13:10:00,83.7,83.74,83.62,83.71,23834.0,76.0922,76.1286,76.0195,76.1013,23834.0
2016-11-14 13:20:00,83.7,83.75,83.62,83.75,24452.0,76.0922,76.1377,76.0195,76.1377,24452.0
2016-11-14 13:30:00,83.77,83.94,83.77,83.81,38876.0,76.1559,76.3104,76.1559,76.1922,38876.0
2016-11-14 13:40:00,83.79,83.82,83.52,83.6,29808.0,76.1741,76.2013,75.9286,76.0013,29808.0
2016-11-14 13:50:00,83.59,83.63,83.48,83.55,41135.0,75.9922,76.0286,75.8922,75.9559,41135.0
2016-11-14 14:00:00,83.55,83.73,83.51,83.7,45208.0,75.9559,76.1195,75.9195,76.0922,45208.0
2016-11-14 14:10:00,83.68,83.84,83.62,83.8,49859.0,76.0741,76.2195,76.0195,76.1831,49859.0
2016-11-14 14:20:00,83.79,83.9,83.74,83.89,41061.0,76.1741,76.2741,76.1286,76.265,41061.0
2016-11-14 14:30:00,83.88,84.35,83.88,84.27,283394.0,76.2559,76.6832,76.2559,76.6104,283394.0
2016-11-14 14:40:00,84.28,84.5,84.04,84.43,431254.0,76.6195,76.8195,76.4013,76.7559,431254.0
2016-11-14 14:50:00,84.48,84.49,84.11,84.34,45391.0,76.8013,76.8104,76.465,76.6741,45391.0
2016-11-14 15:00:00,84.32,84.32,84.18,84.21,37498.0,76.6559,76.6559,76.5286,76.5559,37498.0
2016-11-14 15:10:00,84.2,84.32,84.18,84.3,103811.0,76.5468,76.6559,76.5286,76.6377,103811.0
2016-11-14 15:20:00,84.28,84.29,84.15,84.18,88670.0,76.6195,76.6286,76.5013,76.5286,88670.0
2016-11-14 15:30:00,84.18,84.25,84.14,84.18,104587.0,76.5286,76.5922,76.4922,76.5286,104587.0
2016-11-14 15:40:00,84.18,84.19,84.01,84.16,123942.0,76.5286,76.5377,76.3741,76.5104,123942.0
2016-11-14 15:50:00,84.16,84.17,84.03,84.06,226533.0,76.5104,76.5195,76.3922,76.4195,226533.0
2016-11-15 09:30:00,84.0,84.15,83.57,83.86,64186.0,76.365,76.5013,75.9741,76.2377,64186.0
2016-11-15 09:40:00,83.81,83.81,83.01,83.37,116329.0,76.1922,76.1922,75.465,75.7922,116329.0
2016-11-15 09:50:00,83.36,83.6,83.33,83.43,66358.0,75.7831,76.0013,75.7559,75.8468,66358.0
2016-11-15 10:00:00,83.43,83.55,83.23,83.26,41863.0,75.8468,75.9559,75.665,75.6922,41863.0
2016-11-15 10:10:00,83.28,83.31,83.09,83.14,58211.0,75.7104,75.7377,75.5377,75.5831,58211.0
2016-11-15 10:20:00,83.1,83.18,82.99,83.15,74217.0,75.5468,75.6195,75.4468,75.5922,74217.0
2016-11-15 10:30:00,83.17,83.17,82.87,82.95,47942.0,75.6104,75.6104,75.3377,75.4104,47942.0
2016-11-15 10:40:00,82.93,82.97,82.88,82.93,42113.0,75.3922,75.4286,75.3468,75.3922,42113.0
2016-11-15 10:50:00,82.94,82.98,82.89,82.94,202885.0,75.4013,75.4377,75.3559,75.4013,202885.0
2016-11-15 11:00:00,82.95,83.08,82.87,83.06,54113.0,75.4104,75.5286,75.3377,75.5104,54113.0
2016-11-15 11:10:00,83.07,83.26,83.02,83.2,35343.0,75.5195,75.6922,75.474,75.6377,35343.0
2016-11-15 11:20:00,83.2,83.29,83.15,83.26,41009.0,75.6377,75.7195,75.5922,75.6922,41009.0
2016-11-15 11:30:00,83.26,83.41,83.24,83.35,36839.0,75.6922,75.8286,75.674,75.774,36839.0
2016-11-15 11:40:00,83.38,83.5,83.27,83.35,19645.0,75.8013,75.9104,75.7013,75.774,19645.0
2016-11-15 11:50:00,83.35,83.35,83.25,83.35,14036.0,75.774,75.774,75.6831,75.774,14036.0
2016-11-15 12:00:00,83.34,83.49,83.3,83.49,20133.0,75.765,75.9013,75.7286,75.9013,20133.0
2016-11-15 12:10:00,83.5,83.5,83.38,83.47,19370.0,75.9104,75.9104,75.8013,75.8831,19370.0
2016-11-15 12:20:00,83.46,83.47,83.06,83.07,17753.0,75.8741,75.8831,75.5104,75.5195,17753.0
2016-11-15 12:30:00,83.1,83.18,83.08,83.14,17400.0,75.5468,75.6195,75.5286,75.5831,17400.0
2016-11-15 12:40:00,83.14,83.14,82.96,82.96,25434.0,75.5831,75.5831,75.4195,75.4195,25434.0
2016-11-15 12:50:00,82.95,82.99,82.89,82.94,18801.0,75.4104,75.4468,75.3559,75.4013,18801.0
2016-11-15 13:00:00,82.95,83.21,82.95,83.16,10776.0,75.4104,75.6468,75.4104,75.6013,10776.0
2016-11-15 13:10:00,83.14,83.15,82.97,82.98,9027.0,75.5831,75.5922,75.4286,75.4377,9027.0
2016-11-15 13:20:00,82.98,83.04,82.94,82.94,9135.0,75.4377,75.4922,75.4013,75.4013,9135.0
2016-11-15 13:30:00,82.93,83.04,82.92,83.03,8730.0,75.3922,75.4922,75.3831,75.4831,8730.0
2016-11-15 13:40:00,83.02,83.03,82.76,82.77,16177.0,75.474,75.4831,75.2377,75.2468,16177.0
2016-11-15 13:50:00,82.78,82.78,82.7,82.7,23246.0,75.2559,75.2559,75.1831,75.1831,23246.0
2016-11-15 14:00:00,82.72,83.05,82.72,83.04,20929.0,75.2013,75.5013,75.2013,75.4922,20929.0
2016-11-15 14:10:00,83.02,83.09,82.96,82.96,20215.0,75.474,75.5377,75.4195,75.4195,20215.0
2016-11-15 14:20:00,82.96,82.99,82.78,82.8,72754.0,75.4195,75.4468,75.2559,75.274,72754.0
2016-11-15 14:30:00,82.83,82.93,82.82,82.89,19717.0,75.3013,75.3922,75.2922,75.3559,19717.0
2016-11-15 14:40:00,82.9,82.97,82.88,82.96,12528.0,75.365,75.4286,75.3468,75.4195,12528.0
2016-11-15 14:50:00,82.94,83.0,82.9,82.91,22426.0,75.4013,75.4559,75.365,75.374,22426.0
2016-11-15 15:00:00,82.93,83.01,82.91,82.98,27037.0,75.3922,75.465,75.374,75.4377,27037.0
2016-11-15 15:10:00,82.98,83.05,82.91,83.01,18651.0,75.4377,75.5013,75.374,75.465,18651.0
2016-11-15 15:20:00,83.02,83.08,82.99,83.0,32855.0,75.474,75.5286,75.4468,75.4559,32855.0
2016-11-15 15:30:00,83.0,83.07,82.96,82.99,63222.0,75.4559,75.5195,75.4195,75.4468,63222.0
2016-11-15 15:40:00,82.99,83.03,82.91,82.92,66228.0,75.4468,75.4831,75.374,75.3831,66228.0
2016-11-15 15:50:00,82.91,83.0,82.88,82.99,87610.0,75.374,75.4559,75.3468,75.4468,87610.0
2016-11-16 09:30:00,82.73,82.95,82.17,82.81,63068.0,75.2104,75.4104,74.7013,75.2831,63068.0
2016-11-16 09:40:00,82.75,82.82,82.38,82.5,18440.0,75.2286,75.2922,74.8922,75.0013,18440.0
2016-11-16 09:50:00,82.5,82.89,82.47,82.6,20023.0,75.0013,75.3559,74.974,75.0922,20023.0
2016-11-16 10:00:00,82.57,82.68,82.29,82.31,22923.0,75.0649,75.1649,74.8104,74.8286,22923.0
2016-11-16 10:10:00,82.35,82.35,82.07,82.19,28862.0,74.8649,74.8649,74.6104,74.7195,28862.0
2016-11-16 10:20:00,82.16,82.39,82.13,82.24,14906.0,74.6922,74.9013,74.6649,74.7649,14906.0
2016-11-16 10:30:00,82.25,82.58,82.21,82.21,37089.0,74.774,75.074,74.7377,74.7377,37089.0
2016-11-16 10:40:00,82.23,82.39,82.09,82.2,25712.0,74.7558,74.9013,74.6286,74.7286,25712.0
2016-11-16 10:50:00,82.17,82.19,81.96,82.04,26942.0,74.7013,74.7195,74.5104,74.5831,26942.0
2016-11-16 11:00:00,82.02,82.28,81.97,82.24,17807.0,74.5649,74.8013,74.5195,74.7649,17807.0
2016-11-16 11:10:00,82.22,82.28,82.08,82.11,16079.0,74.7468,74.8013,74.6195,74.6468,16079.0
2016-11-16 11:20:00,82.13,82.24,82.03,82.21,9600.0,74.6649,74.7649,74.574,74.7377,9600.0
2016-11-16 11:30:00,82.23,82.32,82.2,82.32,16491.0,74.7558,74.8377,74.7286,74.8377,16491.0
2016-11-16 11:40:00,82.33,82.43,82.24,82.24,37172.0,74.8468,74.9377,74.7649,74.7649,37172.0
2016-11-16 11:50:00,82.25,82.32,82.16,82.32,6960.0,74.774,74.8377,74.6922,74.8377,6960.0
2016-11-16 12:00:00,82.31,82.32,82.23,82.29,27371.0,74.8286,74.8377,74.7558,74.8104,27371.0
2016-11-16 12:10:00,82.29,82.31,82.22,82.23,23930.0,74.8104,74.8286,74.7468,74.7558,23930.0
2016-11-16 12:20:00,82.21,82.29,82.18,82.25,18563.0,74.7377,74.8104,74.7104,74.774,18563.0
2016-11-16 12:30:00,82.27,82.29,82.23,82.23,18604.0,74.7922,74.8104,74.7558,74.7558,18604.0
2016-11-16 12:40:00,82.22,82.29,82.2,82.22,14733.0,74.7468,74.8104,74.7286,74.7468,14733.0
2016-11-16 12:50:00,82.22,82.24,82.04,82.05,43423.0,74.7468,74.7649,74.5831,74.5922,43423.0
2016-11-16 13:00:00,82.05,82.06,81.8,81.82,60037.0,74.5922,74.6013,74.3649,74.3831,60037.0
2016-11-16 13:10:00,81.84,82.05,81.75,82.03,47034.0,74.4013,74.5922,74.3195,74.574,47034.0
2016-11-16 13:20:00,82.04,82.15,82.03,82.15,8300.0,74.5831,74.6831,74.574,74.6831,8300.0
2016-11-16 13:30:00,82.15,82.26,82.15,82.23,9835.0,74.6831,74.7831,74.6831,74.7558,9835.0
2016-11-16 13:40:00,82.21,82.27,82.17,82.25,9382.0,74.7377,74.7922,74.7013,74.774,9382.0
2016-11-16 13:50:00,82.25,82.29,82.12,82.16,23628.0,74.774,74.8104,74.6558,74.6922,23628.0
2016-11-16 14:00:00,82.16,82.29,82.09,82.24,18538.0,74.6922,74.8104,74.6286,74.7649,18538.0
2016-11-16 14:10:00,82.25,82.29,82.19,82.25,40887.0,74.774,74.8104,74.7195,74.774,40887.0
2016-11-16 14:20:00,82.24,82.4,82.23,82.38,22295.0,74.7649,74.9104,74.7558,74.8922,22295.0
2016-11-16 14:30:00,82.37,82.38,82.23,82.31,32148.0,74.8831,74.8922,74.7558,74.8286,32148.0
2016-11-16 14:40:00,82.32,82.39,82.28,82.3,50534.0,74.8377,74.9013,74.8013,74.8195,50534.0
2016-11-16 14:50:00,82.28,82.35,82.26,82.32,26160.0,74.8013,74.8649,74.7831,74.8377,26160.0
2016-11-16 15:00:00,82.32,82.38,82.31,82.38,36892.0,74.8377,74.8922,74.8286,74.8922,36892.0
2016-11-16 15:10:00,82.38,82.51,82.37,82.5,27829.0,74.8922,75.0104,74.8831,75.0013,27829.0
2016-11-16 15:20:00,82.49,82.5,82.4,82.45,21322.0,74.9922,75.0013,74.9104,74.9559,21322.0
2016-11-16 15:30:00,82.46,82.5,82.33,82.34,50898.0,74.9649,75.0013,74.8468,74.8559,50898.0
2016-11-16 15:40:00,82.34,82.5,82.33,82.37,52531.0,74.8559,75.0013,74.8468,74.8831,52531.0
2016-11-16 15:50:00,82.35,82.45,82.31,82.39,100414.0,74.8649,74.9559,74.8286,74.9013,100414.0
2016-11-17 09:30:00,82.2,82.88,82.08,82.72,26203.0,74.7286,75.3468,74.6195,75.2013,26203.0
2016-11-17 09:40:00,82.77,82.92,82.62,82.81,21370.0,75.2468,75.3831,75.1104,75.2831,21370.0
2016-11-17 09:50:00,82.82,83.26,82.81,83.16,27302.0,75.2922,75.6922,75.2831,75.6013,27302.0
2016-11-17 10:00:00,83.19,83.24,83.08,83.1,17793.0,75.6286,75.674,75.5286,75.5468,17793.0
2016-11-17 10:10:00,83.05,83.06,82.64,82.73,16087.0,75.5013,75.5104,75.1286,75.2104,16087.0
2016-11-17 10:20:00,82.75,83.02,82.75,83.0,26009.0,75.2286,75.474,75.2286,75.4559,26009.0
2016-11-17 10:30:00,83.02,83.02,82.79,83.01,13906.0,75.474,75.474,75.2649,75.465,13906.0
2016-11-17 10:40:00,83.02,83.04,82.91,82.91,22200.0,75.474,75.4922,75.374,75.374,22200.0
2016-11-17 10:50:00,82.9,83.01,82.84,82.93,21941.0,75.365,75.465,75.3104,75.3922,21941.0
2016-11-17 11:00:00,82.93,82.96,82.81,82.86,26952.0,75.3922,75.4195,75.2831,75.3286,26952.0
2016-11-17 11:10:00,82.86,82.96,82.85,82.88,23523.0,75.3286,75.4195,75.3195,75.3468,23523.0
2016-11-17 11:20:00,82.88,82.94,82.85,82.89,15649.0,75.3468,75.4013,75.3195,75.3559,15649.0
2016-11-17 11:30:00,82.91,82.97,82.89,82.97,15623.0,75.374,75.4286,75.3559,75.4286,15623.0
2016-11-17 11:40:00,82.98,83.1,82.98,83.07,14854.0,75.4377,75.5468,75.4377,75.5195,14854.0
2016-11-17 11:50:00,83.08,83.14,83.08,83.09,18396.0,75.5286,75.5831,75.5286,75.5377,18396.0
2016-11-17 12:00:00,83.08,83.08,82.93,82.93,22430.0,75.5286,75.5286,75.3922,75.3922,22430.0
2016-11-17 12:10:00,82.94,83.05,82.91,83.04,19379.0,75.4013,75.5013,75.374,75.4922,19379.0
2016-11-17 12:20:00,83.04,83.11,83.02,83.08,15681.0,75.4922,75.5559,75.474,75.5286,15681.0
2016-11-17 12:30:00,83.09,83.13,83.07,83.12,15901.0,75.5377,75.574,75.5195,75.565,15901.0
2016-11-17 12:40:00,83.11,83.12,82.97,83.01,23944.0,75.5559,75.565,75.4286,75.465,23944.0
2016-11-17 12:50:00,83.02,83.19,83.01,83.19,19196.0,75.474,75.6286,75.465,75.6286,19196.0
2016-11-17 13:00:00,83.2,83.35,83.16,83.34,28168.0,75.6377,75.774,75.6013,75.765,28168.0
2016-11-17 13:10:00,83.35,83.42,83.24,83.28,43340.0,75.774,75.8377,75.674,75.7104,43340.0
2016-11-17 13:20:00,83.28,83.33,83.21,83.24,27445.0,75.7104,75.7559,75.6468,75.674,27445.0
2016-11-17 13:30:00,83.25,83.3,83.19,83.22,19176.0,75.6831,75.7286,75.6286,75.6559,19176.0
2016-11-17 13:40:00,83.22,83.28,83.15,83.15,18961.0,75.6559,75.7104,75.5922,75.5922,18961.0
2016-11-17 13:50:00,83.17,83.2,83.0,83.03,15961.0,75.6104,75.6377,75.4559,75.4831,15961.0
2016-11-17 14:00:00,83.02,83.02,82.89,82.95,25139.0,75.474,75.474,75.3559,75.4104,25139.0
2016-11-17 14:10:00,82.94,83.05,82.88,83.03,27445.0,75.4013,75.5013,75.3468,75.4831,27445.0
2016-11-17 14:20:00,83.02,83.02,82.89,82.94,20216.0,75.474,75.474,75.3559,75.4013,20216.0
2016-11-17 14:30:00,82.95,82.97,82.91,82.95,22704.0,75.4104,75.4286,75.374,75.4104,22704.0
2016-11-17 14:40:00,82.93,82.97,82.83,82.88,22391.0,75.3922,75.4286,75.3013,75.3468,22391.0
2016-11-17 14:50:00,82.89,82.94,82.8,82.86,22141.0,75.3559,75.4013,75.274,75.3286,22141.0
2016-11-17 15:00:00,82.88,82.92,82.83,82.91,19208.0,75.3468,75.3831,75.3013,75.374,19208.0
2016-11-17 15:10:00,82.91,82.99,82.9,82.9,28048.0,75.374,75.4468,75.365,75.365,28048.0
2016-11-17 15:20:00,82.89,82.9,82.84,82.85,37128.0,75.3559,75.365,75.3104,75.3195,37128.0
2016-11-17 15:30:00,82.85,82.93,82.84,82.92,42734.0,75.3195,75.3922,75.3104,75.3831,42734.0
2016-11-17 15:40:00,82.92,83.0,82.9,82.93,47797.0,75.3831,75.4559,75.365,75.3922,47797.0
2016-11-17 15:50:00,82.94,82.97,82.8,82.89,143169.0,75.4013,75.4286,75.274,75.3559,143169.0
2016-11-18 09:30:00,82.9,82.9,82.44,82.47,64229.0,75.365,75.365,74.9468,74.974,64229.0
2016-11-18 09:40:00,82.53,82.59,82.08,82.38,62280.0,75.0286,75.0831,74.6195,74.8922,62280.0
2016-11-18 09:50:00,82.43,82.88,82.39,82.69,27512.0,74.9377,75.3468,74.9013,75.174,27512.0
2016-11-18 10:00:00,82.72,82.93,82.69,82.93,34496.0,75.2013,75.3922,75.174,75.3922,34496.0
2016-11-18 10:10:00,82.98,83.12,82.9,82.91,30090.0,75.4377,75.565,75.365,75.374,30090.0
2016-11-18 10:20:00,82.93,83.04,82.93,82.95,18597.0,75.3922,75.4922,75.3922,75.4104,18597.0
2016-11-18 10:30:00,82.94,82.98,82.76,82.92,33742.0,75.4013,75.4377,75.2377,75.3831,33742.0
2016-11-18 10:40:00,82.91,82.91,82.63,82.66,25011.0,75.374,75.374,75.1195,75.1468,25011.0
2016-11-18 10:50:00,82.67,82.76,82.48,82.64,25776.0,75.1559,75.2377,74.9831,75.1286,25776.0
2016-11-18 11:00:00,82.64,82.66,82.45,82.45,26406.0,75.1286,75.1468,74.9559,74.9559,26406.0
2016-11-18 11:10:00,82.45,82.7,82.45,82.68,15049.0,74.9559,75.1831,74.9559,75.1649,15049.0
2016-11-18 11:20:00,82.67,82.71,82.5,82.58,17080.0,75.1559,75.1922,75.0013,75.074,17080.0
2016-11-18 11:30:00,82.56,82.72,82.54,82.72,9892.0,75.0559,75.2013,75.0377,75.2013,9892.0
2016-11-18 11:40:00,82.73,82.86,82.68,82.68,13508.0,75.2104,75.3286,75.1649,75.1649,13508.0
2016-11-18 11:50:00,82.66,82.77,82.59,82.77,10168.0,75.1468,75.2468,75.0831,75.2468,10168.0
2016-11-18 12:00:00,82.75,82.8,82.73,82.8,10714.0,75.2286,75.274,75.2104,75.274,10714.0
2016-11-18 12:10:00,82.8,82.83,82.73,82.76,14325.0,75.274,75.3013,75.2104,75.2377,14325.0
2016-11-18 12:20:00,82.75,82.82,82.74,82.82,8466.0,75.2286,75.2922,75.2195,75.2922,8466.0
2016-11-18 12:30:00,82.82,82.82,82.64,82.64,12511.0,75.2922,75.2922,75.1286,75.1286,12511.0
2016-11-18 12:40:00,82.65,82.74,82.65,82.74,8443.0,75.1377,75.2195,75.1377,75.2195,8443.0
2016-11-18 12:50:00,82.75,82.82,82.73,82.81,13681.0,75.2286,75.2922,75.2104,75.2831,13681.0
2016-11-18 13:00:00,82.83,83.01,82.78,83.0,21920.0,75.3013,75.465,75.2559,75.4559,21920.0
2016-11-18 13:10:00,83.02,83.08,82.98,83.04,14440.0,75.474,75.5286,75.4377,75.4922,14440.0
2016-11-18 13:20:00,83.04,83.06,83.01,83.04,23853.0,75.4922,75.5104,75.465,75.4922,23853.0
2016-11-18 13:30:00,83.04,83.15,83.03,83.15,23889.0,75.4922,75.5922,75.4831,75.5922,23889.0
2016-11-18 13:40:00,83.15,83.36,83.08,83.09,31298.0,75.5922,75.7831,75.5286,75.5377,31298.0
2016-11-18 13:50:00,83.07,83.1,82.91,82.99,18010.0,75.5195,75.5468,75.374,75.4468,18010.0
2016-11-18 14:00:00,83.02,83.04,82.89,82.94,17521.0,75.474,75.4922,75.3559,75.4013,17521.0
2016-11-18 14:10:00,82.94,83.02,82.93,82.98,9284.0,75.4013,75.474,75.3922,75.4377,9284.0
2016-11-18 14:20:00,82.99,83.0,82.94,82.95,12687.0,75.4468,75.4559,75.4013,75.4104,12687.0
2016-11-18 14:30:00,82.93,83.03,82.91,83.02,9779.0,75.3922,75.4831,75.374,75.474,9779.0
2016-11-18 14:40:00,83.01,83.13,82.98,83.12,11001.0,75.465,75.574,75.4377,75.565,11001.0
2016-11-18 14:50:00,83.12,83.13,82.92,82.93,12931.0,75.565,75.574,75.3831,75.3922,12931.0
2016-11-18 15:00:00,82.93,83.08,82.93,83.08,29786.0,75.3922,75.5286,75.3922,75.5286,29786.0
2016-11-18 15:10:00,83.07,83.11,82.98,83.1,22861.0,75.5195,75.5559,75.4377,75.5468,22861.0
2016-11-18 15:20:00,83.1,83.14,82.99,83.01,27716.0,75.5468,75.5831,75.4468,75.465,27716.0
2016-11-18 15:30:00,83.01,83.03,82.96,82.97,28954.0,75.465,75.4831,75.4195,75.4286,28954.0
2016-11-18 15:40:00,82.97,83.0,82.91,82.95,40274.0,75.4286,75.4559,75.374,75.4104,40274.0
2016-11-18 15:50:00,82.96,82.97,82.86,82.95,110293.0,75.4195,75.4286,75.3286,75.4104,110293.0
2016-11-21 09:30:00,83.1,83.59,82.89,83.37,16134.0,75.5468,75.9922,75.3559,75.7922,16134.0
2016-11-21 09:40:00,83.41,83.48,83.12,83.45,19624.0,75.8286,75.8922,75.565,75.865,19624.0
2016-11-21 09:50:00,83.35,83.46,83.24,83.28,17770.0,75.774,75.8741,75.674,75.7104,17770.0
2016-11-21 10:00:00,83.27,83.42,83.16,83.2,10530.0,75.7013,75.8377,75.6013,75.6377,10530.0
2016-11-21 10:10:00,83.16,83.34,83.12,83.17,10798.0,75.6013,75.765,75.565,75.6104,10798.0
2016-11-21 10:20:00,83.23,83.23,83.07,83.08,22086.0,75.665,75.665,75.5195,75.5286,22086.0
2016-11-21 10:30:00,83.11,83.15,82.86,82.86,28369.0,75.5559,75.5922,75.3286,75.3286,28369.0
2016-11-21 10:40:00,82.84,82.87,82.78,82.78,10178.0,75.3104,75.3377,75.2559,75.2559,10178.0
2016-11-21 10:50:00,82.77,82.82,82.64,82.69,17825.0,75.2468,75.2922,75.1286,75.174,17825.0
2016-11-21 11:00:00,82.71,82.78,82.59,82.6,13953.0,75.1922,75.2559,75.0831,75.0922,13953.0
2016-11-21 11:10:00,82.61,82.69,82.52,82.62,21028.0,75.1013,75.174,75.0195,75.1104,21028.0
2016-11-21 11:20:00,82.61,82.68,82.55,82.58,16579.0,75.1013,75.1649,75.0468,75.074,16579.0
2016-11-21 11:30:00,82.57,82.59,82.41,82.45,23208.0,75.0649,75.0831,74.9195,74.9559,23208.0
2016-11-21 11:40:00,82.45,82.46,82.32,82.39,12929.0,74.9559,74.9649,74.8377,74.9013,12929.0
2016-11-21 11:50:00,82.4,82.44,82.35,82.44,9923.0,74.9104,74.9468,74.8649,74.9468,9923.0
2016-11-21 12:00:00,82.44,82.48,82.38,82.39,8447.0,74.9468,74.9831,74.8922,74.9013,8447.0
2016-11-21 12:10:00,82.41,82.41,82.33,82.34,11058.0,74.9195,74.9195,74.8468,74.8559,11058.0
2016-11-21 12:20:00,82.34,82.45,82.33,82.45,13410.0,74.8559,74.9559,74.8468,74.9559,13410.0
2016-11-21 12:30:00,82.43,82.44,82.33,82.39,13401.0,74.9377,74.9468,74.8468,74.9013,13401.0
2016-11-21 12:40:00,82.4,82.47,82.35,82.38,12254.0,74.9104,74.974,74.8649,74.8922,12254.0
2016-11-21 12:50:00,82.38,82.54,82.38,82.45,12515.0,74.8922,75.0377,74.8922,74.9559,12515.0
2016-11-21 13:00:00,82.45,82.47,82.4,82.43,14818.0,74.9559,74.974,74.9104,74.9377,14818.0
2016-11-21 13:10:00,82.42,82.53,82.39,82.5,24593.0,74.9286,75.0286,74.9013,75.0013,24593.0
2016-11-21 13:20:00,82.48,82.62,82.46,82.57,19923.0,74.9831,75.1104,74.9649,75.0649,19923.0
2016-11-21 13:30:00,82.58,82.7,82.52,82.7,15589.0,75.074,75.1831,75.0195,75.1831,15589.0
2016-11-21 13:40:00,82.72,82.79,82.67,82.67,19432.0,75.2013,75.2649,75.1559,75.1559,19432.0
2016-11-21 13:50:00,82.68,82.71,82.61,82.61,16791.0,75.1649,75.1922,75.1013,75.1013,16791.0
2016-11-21 14:00:00,82.59,82.68,82.57,82.64,13831.0,75.0831,75.1649,75.0649,75.1286,13831.0
2016-11-21 14:10:00,82.63,82.7,82.62,82.7,13119.0,75.1195,75.1831,75.1104,75.1831,13119.0
2016-11-21 14:20:00,82.7,82.73,82.66,82.69,18371.0,75.1831,75.2104,75.1468,75.174,18371.0
2016-11-21 14:30:00,82.7,82.72,82.67,82.69,20257.0,75.1831,75.2013,75.1559,75.174,20257.0
2016-11-21 14:40:00,82.67,82.77,82.66,82.74,15604.0,75.1559,75.2468,75.1468,75.2195,15604.0
2016-11-21 14:50:00,82.75,82.76,82.67,82.68,14146.0,75.2286,75.2377,75.1559,75.1649,14146.0
2016-11-21 15:00:00,82.69,82.82,82.66,82.8,23622.0,75.174,75.2922,75.1468,75.274,23622.0
2016-11-21 15:10:00,82.82,82.82,82.68,82.68,23322.0,75.2922,75.2922,75.1649,75.1649,23322.0
2016-11-21 15:20:00,82.68,82.75,82.66,82.74,18094.0,75.1649,75.2286,75.1468,75.2195,18094.0
2016-11-21 15:30:00,82.72,82.73,82.66,82.7,18657.0,75.2013,75.2104,75.1468,75.1831,18657.0
2016-11-21 15:40:00,82.7,82.7,82.57,82.66,46252.0,75.1831,75.1831,75.0649,75.1468,46252.0
2016-11-21 15:50:00,82.65,82.7,82.58,82.66,115961.0,75.1377,75.1831,75.074,75.1468,115961.0
2016-11-22 09:30:00,82.64,83.23,82.64,82.85,35357.0,75.1286,75.665,75.1286,75.3195,35357.0
2016-11-22 09:40:00,82.81,82.94,82.68,82.75,32262.0,75.2831,75.4013,75.1649,75.2286,32262.0
2016-11-22 09:50:00,82.8,82.8,82.42,82.64,39049.0,75.274,75.274,74.9286,75.1286,39049.0
2016-11-22 10:00:00,82.64,82.67,82.35,82.46,42331.0,75.1286,75.1559,74.8649,74.9649,42331.0
2016-11-22 10:10:00,82.46,82.5,82.23,82.4,14248.0,74.9649,75.0013,74.7558,74.9104,14248.0
2016-11-22 10:20:00,82.44,82.64,82.41,82.49,22087.0,74.9468,75.1286,74.9195,74.9922,22087.0
2016-11-22 10:30:00,82.51,82.7,82.51,82.68,33710.0,75.0104,75.1831,75.0104,75.1649,33710.0
2016-11-22 10:40:00,82.69,82.72,82.59,82.64,20897.0,75.174,75.2013,75.0831,75.1286,20897.0
2016-11-22 10:50:00,82.61,82.92,82.61,82.83,196313.0,75.1013,75.3831,75.1013,75.3013,196313.0
2016-11-22 11:00:00,82.84,83.0,82.82,83.0,25914.0,75.3104,75.4559,75.2922,75.4559,25914.0
2016-11-22 11:10:00,83.0,83.08,82.95,83.0,19100.0,75.4559,75.5286,75.4104,75.4559,19100.0
2016-11-22 11:20:00,82.98,83.0,82.81,82.87,20788.0,75.4377,75.4559,75.2831,75.3377,20788.0
2016-11-22 11:30:00,82.88,82.92,82.76,82.85,10072.0,75.3468,75.3831,75.2377,75.3195,10072.0
2016-11-22 11:40:00,82.87,82.88,82.69,82.7,14726.0,75.3377,75.3468,75.174,75.1831,14726.0
2016-11-22 11:50:00,82.7,82.72,82.68,82.71,14893.0,75.1831,75.2013,75.1649,75.1922,14893.0
2016-11-22 12:00:00,82.72,82.72,82.62,82.62,17314.0,75.2013,75.2013,75.1104,75.1104,17314.0
2016-11-22 12:10:00,82.61,82.64,82.57,82.58,11325.0,75.1013,75.1286,75.0649,75.074,11325.0
2016-11-22 12:20:00,82.59,82.65,82.57,82.61,24349.0,75.0831,75.1377,75.0649,75.1013,24349.0
2016-11-22 12:30:00,82.62,82.68,82.59,82.59,21438.0,75.1104,75.1649,75.0831,75.0831,21438.0
2016-11-22 12:40:00,82.58,82.65,82.58,82.61,12141.0,75.074,75.1377,75.074,75.1013,12141.0
2016-11-22 12:50:00,82.64,82.67,82.57,82.6,20497.0,75.1286,75.1559,75.0649,75.0922,20497.0
2016-11-22 13:00:00,82.6,82.67,82.59,82.6,12867.0,75.0922,75.1559,75.0831,75.0922,12867.0
2016-11-22 13:10:00,82.61,82.63,82.58,82.58,8658.0,75.1013,75.1195,75.074,75.074,8658.0
2016-11-22 13:20:00,82.57,82.68,82.56,82.62,25577.0,75.0649,75.1649,75.0559,75.1104,25577.0
2016-11-22 13:30:00,82.63,82.67,82.57,82.57,20800.0,75.1195,75.1559,75.0649,75.0649,20800.0
2016-11-22 13:40:00,82.6,82.64,82.56,82.56,19594.0,75.0922,75.1286,75.0559,75.0559,19594.0
2016-11-22 13:50:00,82.58,82.63,82.52,82.53,28295.0,75.074,75.1195,75.0195,75.0286,28295.0
2016-11-22 14:00:00,82.53,82.61,82.5,82.61,32891.0,75.0286,75.1013,75.0013,75.1013,32891.0
2016-11-22 14:10:00,82.59,82.74,82.59,82.73,22256.0,75.0831,75.2195,75.0831,75.2104,22256.0
2016-11-22 14:20:00,82.73,82.75,82.68,82.73,23698.0,75.2104,75.2286,75.1649,75.2104,23698.0
2016-11-22 14:30:00,82.72,82.77,82.68,82.69,21896.0,75.2013,75.2468,75.1649,75.174,21896.0
2016-11-22 14:40:00,82.69,82.71,82.66,82.68,33622.0,75.174,75.1922,75.1468,75.1649,33622.0
2016-11-22 14:50:00,82.67,82.7,82.58,82.61,32497.0,75.1559,75.1831,75.074,75.1013,32497.0
2016-11-22 15:00:00,82.63,82.69,82.59,82.65,31395.0,75.1195,75.174,75.0831,75.1377,31395.0
2016-11-22 15:10:00,82.65,82.67,82.59,82.6,35996.0,75.1377,75.1559,75.0831,75.0922,35996.0
2016-11-22 15:20:00,82.61,82.62,82.55,82.55,38497.0,75.1013,75.1104,75.0468,75.0468,38497.0
2016-11-22 15:30:00,82.56,82.59,82.51,82.51,65767.0,75.0559,75.0831,75.0104,75.0104,65767.0
2016-11-22 15:40:00,82.52,82.55,82.49,82.52,116065.0,75.0195,75.0468,74.9922,75.0195,116065.0
2016-11-22 15:50:00,82.52,82.54,82.44,82.49,186075.0,75.0195,75.0377,74.9468,74.9922,186075.0
2016-11-23 09:30:00,82.73,82.87,82.46,82.65,39652.0,75.2104,75.3377,74.9649,75.1377,39652.0
2016-11-23 09:40:00,82.6,82.66,82.35,82.53,20813.0,75.0922,75.1468,74.8649,75.0286,20813.0
2016-11-23 09:50:00,82.52,82.73,82.51,82.64,14118.0,75.0195,75.2104,75.0104,75.1286,14118.0
2016-11-23 10:00:00,82.65,82.72,82.31,82.35,25354.0,75.1377,75.2013,74.8286,74.8649,25354.0
2016-11-23 10:10:00,82.32,82.44,82.2,82.28,23330.0,74.8377,74.9468,74.7286,74.8013,23330.0
2016-11-23 10:20:00,82.28,82.32,82.13,82.17,19507.0,74.8013,74.8377,74.6649,74.7013,19507.0
2016-11-23 10:30:00,82.22,82.29,82.08,82.29,30691.0,74.7468,74.8104,74.6195,74.8104,30691.0
2016-11-23 10:40:00,82.26,82.29,82.15,82.2,18025.0,74.7831,74.8104,74.6831,74.7286,18025.0
2016-11-23 10:50:00,82.21,82.32,82.21,82.3,47959.0,74.7377,74.8377,74.7377,74.8195,47959.0
2016-11-23 11:00:00,82.28,82.31,82.22,82.22,25959.0,74.8013,74.8286,74.7468,74.7468,25959.0
2016-11-23 11:10:00,82.24,82.32,82.21,82.21,27599.0,74.7649,74.8377,74.7377,74.7377,27599.0
2016-11-23 11:20:00,82.21,82.31,82.16,82.3,16543.0,74.7377,74.8286,74.6922,74.8195,16543.0
2016-11-23 11:30:00,82.28,82.32,82.26,82.32,38851.0,74.8013,74.8377,74.7831,74.8377,38851.0
2016-11-23 11:40:00,82.31,82.32,82.27,82.31,55504.0,74.8286,74.8377,74.7922,74.8286,55504.0
2016-11-23 11:50:00,82.32,82.32,82.29,82.32,72603.0,74.8377,74.8377,74.8104,74.8377,72603.0
2016-11-23 12:00:00,82.32,82.34,82.28,82.32,58291.0,74.8377,74.8559,74.8013,74.8377,58291.0
2016-11-23 12:10:00,82.31,82.32,82.27,82.28,39994.0,74.8286,74.8377,74.7922,74.8013,39994.0
2016-11-23 12:20:00,82.28,82.32,82.27,82.3,28498.0,74.8013,74.8377,74.7922,74.8195,28498.0
2016-11-23 12:30:00,82.31,82.32,82.26,82.31,20665.0,74.8286,74.8377,74.7831,74.8286,20665.0
2016-11-23 12:40:00,82.32,82.32,82.23,82.3,36431.0,74.8377,74.8377,74.7558,74.8195,36431.0
2016-11-23 12:50:00,82.32,82.32,82.27,82.28,20398.0,74.8377,74.8377,74.7922,74.8013,20398.0
2016-11-23 13:00:00,82.28,82.3,82.24,82.27,15627.0,74.8013,74.8195,74.7649,74.7922,15627.0
2016-11-23 13:10:00,82.28,82.3,82.24,82.29,11483.0,74.8013,74.8195,74.7649,74.8104,11483.0
2016-11-23 13:20:00,82.27,82.3,82.24,82.27,11095.0,74.7922,74.8195,74.7649,74.7922,11095.0
2016-11-23 13:30:00,82.26,82.29,82.24,82.27,12857.0,74.7831,74.8104,74.7649,74.7922,12857.0
2016-11-23 13:40:00,82.28,82.49,82.27,82.47,26414.0,74.8013,74.9922,74.7922,74.974,26414.0
2016-11-23 13:50:00,82.47,82.47,82.35,82.42,18925.0,74.974,74.974,74.8649,74.9286,18925.0
2016-11-23 14:00:00,82.43,82.5,82.39,82.43,14462.0,74.9377,75.0013,74.9013,74.9377,14462.0
2016-11-23 14:10:00,82.42,82.42,82.31,82.33,14552.0,74.9286,74.9286,74.8286,74.8468,14552.0
2016-11-23 14:20:00,82.34,82.4,82.31,82.37,20913.0,74.8559,74.9104,74.8286,74.8831,20913.0
2016-11-23 14:30:00,82.38,82.4,82.24,82.24,24895.0,74.8922,74.9104,74.7649,74.7649,24895.0
2016-11-23 14:40:00,82.26,82.3,82.22,82.28,19129.0,74.7831,74.8195,74.7468,74.8013,19129.0
2016-11-23 14:50:00,82.28,82.3,82.22,82.25,13862.0,74.8013,74.8195,74.7468,74.774,13862.0
2016-11-23 15:00:00,82.26,82.33,82.23,82.31,15572.0,74.7831,74.8468,74.7558,74.8286,15572.0
2016-11-23 15:10:00,82.33,82.39,82.29,82.38,20201.0,74.8468,74.9013,74.8104,74.8922,20201.0
2016-11-23 15:20:00,82.38,82.42,82.37,82.42,22466.0,74.8922,74.9286,74.8831,74.9286,22466.0
2016-11-23 15:30:00,82.42,82.52,82.4,82.47,30475.0,74.9286,75.0195,74.9104,74.974,30475.0
2016-11-23 15:40:00,82.48,82.58,82.47,82.56,52671.0,74.9831,75.074,74.974,75.0559,52671.0
2016-11-23 15:50:00,82.57,82.6,82.54,82.58,68241.0,75.0649,75.0922,75.0377,75.074,68241.0
2016-11-25 09:30:00,82.55,82.58,82.01,82.25,28556.0,75.0468,75.074,74.5558,74.774,28556.0
2016-11-25 09:40:00,82.24,82.4,82.2,82.24,19731.0,74.7649,74.9104,74.7286,74.7649,19731.0
2016-11-25 09:50:00,82.22,82.55,82.19,82.55,11443.0,74.7468,75.0468,74.7195,75.0468,11443.0
2016-11-25 10:00:00,82.58,82.8,82.5,82.77,10107.0,75.074,75.274,75.0013,75.2468,10107.0
2016-11-25 10:10:00,82.78,82.95,82.78,82.95,10777.0,75.2559,75.4104,75.2559,75.4104,10777.0
2016-11-25 10:20:00,82.97,83.2,82.96,83.2,9609.0,75.4286,75.6377,75.4195,75.6377,9609.0
2016-11-25 10:30:00,83.16,83.35,83.16,83.21,25913.0,75.6013,75.774,75.6013,75.6468,25913.0
2016-11-25 10:40:00,83.2,83.21,83.03,83.09,16308.0,75.6377,75.6468,75.4831,75.5377,16308.0
2016-11-25 10:50:00,83.09,83.22,83.06,83.22,14645.0,75.5377,75.6559,75.5104,75.6559,14645.0
2016-11-25 11:00:00,83.22,83.32,83.17,83.23,29721.0,75.6559,75.7468,75.6104,75.665,29721.0
2016-11-25 11:10:00,83.26,83.3,83.05,83.06,15577.0,75.6922,75.7286,75.5013,75.5104,15577.0
2016-11-25 11:20:00,83.07,83.16,82.96,82.98,15941.0,75.5195,75.6013,75.4195,75.4377,15941.0
2016-11-25 11:30:00,82.98,83.14,82.95,83.08,10063.0,75.4377,75.5831,75.4104,75.5286,10063.0
2016-11-25 11:40:00,83.09,83.09,82.83,82.89,13846.0,75.5377,75.5377,75.3013,75.3559,13846.0
2016-11-25 11:50:00,82.86,83.01,82.85,82.96,11243.0,75.3286,75.465,75.3195,75.4195,11243.0
2016-11-25 12:00:00,82.96,83.05,82.93,83.03,10894.0,75.4195,75.5013,75.3922,75.4831,10894.0
2016-11-25 12:10:00,83.05,83.05,82.88,82.91,19439.0,75.5013,75.5013,75.3468,75.374,19439.0
2016-11-25 12:20:00,82.91,83.02,82.87,82.88,29208.0,75.374,75.474,75.3377,75.3468,29208.0
2016-11-25 12:30:00,82.87,83.03,82.83,83.02,38832.0,75.3377,75.4831,75.3013,75.474,38832.0
2016-11-25 12:40:00,83.02,83.04,82.92,82.97,48002.0,75.474,75.4922,75.3831,75.4286,48002.0
2016-11-25 12:50:00,82.96,82.98,82.95,82.98,82569.0,75.4195,75.4377,75.4104,75.4377,82569.0
2016-11-28 09:30:00,82.86,82.87,82.04,82.29,38863.0,75.3286,75.3377,74.5831,74.8104,38863.0
2016-11-28 09:40:00,82.32,82.5,82.29,82.33,17240.0,74.8377,75.0013,74.8104,74.8468,17240.0
2016-11-28 09:50:00,82.34,82.37,82.03,82.07,20759.0,74.8559,74.8831,74.574,74.6104,20759.0
2016-11-28 10:00:00,82.04,82.06,81.68,81.82,52980.0,74.5831,74.6013,74.2558,74.3831,52980.0
2016-11-28 10:10:00,81.82,82.0,81.34,81.34,53247.0,74.3831,74.5468,73.9467,73.9467,53247.0
2016-11-28 10:20:00,81.34,81.7,81.32,81.64,29663.0,73.9467,74.274,73.9286,74.2195,29663.0
2016-11-28 10:30:00,81.64,81.73,81.56,81.67,32264.0,74.2195,74.3013,74.1467,74.2468,32264.0
2016-11-28 10:40:00,81.67,81.67,81.4,81.47,14995.0,74.2468,74.2468,74.0013,74.0649,14995.0
2016-11-28 10:50:00,81.47,81.56,81.42,81.53,25802.0,74.0649,74.1467,74.0195,74.1195,25802.0
2016-11-28 11:00:00,81.54,81.79,81.53,81.62,32240.0,74.1286,74.3558,74.1195,74.2013,32240.0
2016-11-28 11:10:00,81.62,81.69,81.47,81.69,27943.0,74.2013,74.2649,74.0649,74.2649,27943.0
2016-11-28 11:20:00,81.7,81.79,81.63,81.65,20534.0,74.274,74.3558,74.2104,74.2286,20534.0
2016-11-28 11:30:00,81.66,82.08,81.65,81.96,35576.0,74.2377,74.6195,74.2286,74.5104,35576.0
2016-11-28 11:40:00,81.93,81.96,81.72,81.75,32285.0,74.4831,74.5104,74.2922,74.3195,32285.0
2016-11-28 11:50:00,81.76,82.14,81.76,82.14,21296.0,74.3286,74.674,74.3286,74.674,21296.0
2016-11-28 12:00:00,82.15,82.36,82.08,82.23,34951.0,74.6831,74.874,74.6195,74.7558,34951.0
2016-11-28 12:10:00,82.22,82.24,82.16,82.21,10362.0,74.7468,74.7649,74.6922,74.7377,10362.0
2016-11-28 12:20:00,82.2,82.21,82.08,82.16,16330.0,74.7286,74.7377,74.6195,74.6922,16330.0
2016-11-28 12:30:00,82.16,82.27,82.16,82.24,12756.0,74.6922,74.7922,74.6922,74.7649,12756.0
2016-11-28 12:40:00,82.22,82.25,82.14,82.2,13249.0,74.7468,74.774,74.674,74.7286,13249.0
2016-11-28 12:50:00,82.2,82.2,82.0,82.0,15338.0,74.7286,74.7286,74.5468,74.5468,15338.0
2016-11-28 13:00:00,81.99,81.99,81.82,81.83,31965.0,74.5377,74.5377,74.3831,74.3922,31965.0
2016-11-28 13:10:00,81.84,81.89,81.8,81.81,10545.0,74.4013,74.4468,74.3649,74.374,10545.0
2016-11-28 13:20:00,81.82,81.91,81.81,81.88,11277.0,74.3831,74.4649,74.374,74.4377,11277.0
2016-11-28 13:30:00,81.89,81.93,81.82,81.88,17408.0,74.4468,74.4831,74.3831,74.4377,17408.0
2016-11-28 13:40:00,81.87,81.89,81.81,81.89,17687.0,74.4286,74.4468,74.374,74.4468,17687.0
2016-11-28 13:50:00,81.88,81.98,81.86,81.94,25893.0,74.4377,74.5286,74.4195,74.4922,25893.0
2016-11-28 14:00:00,81.96,82.01,81.93,82.0,20555.0,74.5104,74.5558,74.4831,74.5468,20555.0
2016-11-28 14:10:00,81.99,82.02,81.9,82.02,26267.0,74.5377,74.5649,74.4558,74.5649,26267.0
2016-11-28 14:20:00,82.01,82.03,81.96,81.97,23151.0,74.5558,74.574,74.5104,74.5195,23151.0
2016-11-28 14:30:00,81.99,82.03,81.98,81.98,20025.0,74.5377,74.574,74.5286,74.5286,20025.0
2016-11-28 14:40:00,81.98,82.02,81.87,81.9,21216.0,74.5286,74.5649,74.4286,74.4558,21216.0
2016-11-28 14:50:00,81.89,81.97,81.89,81.92,15658.0,74.4468,74.5195,74.4468,74.474,15658.0
2016-11-28 15:00:00,81.92,81.95,81.86,81.9,25559.0,74.474,74.5013,74.4195,74.4558,25559.0
2016-11-28 15:10:00,81.9,81.91,81.84,81.87,26374.0,74.4558,74.4649,74.4013,74.4286,26374.0
2016-11-28 15:20:00,81.87,81.88,81.64,81.67,47918.0,74.4286,74.4377,74.2195,74.2468,47918.0
2016-11-28 15:30:00,81.67,81.77,81.63,81.63,42681.0,74.2468,74.3377,74.2104,74.2104,42681.0
2016-11-28 15:40:00,81.63,81.63,81.54,81.56,59393.0,74.2104,74.2104,74.1286,74.1467,59393.0
2016-11-28 15:50:00,81.55,81.6,81.5,81.5,129260.0,74.1377,74.1831,74.0922,74.0922,129260.0
2016-11-29 09:30:00,81.94,82.43,81.75,82.29,23718.0,74.4922,74.9377,74.3195,74.8104,23718.0
2016-11-29 09:40:00,82.27,82.33,81.95,81.95,30393.0,74.7922,74.8468,74.5013,74.5013,30393.0
2016-11-29 09:50:00,81.98,82.4,81.96,82.38,25764.0,74.5286,74.9104,74.5104,74.8922,25764.0
2016-11-29 10:00:00,82.44,82.45,82.22,82.28,27914.0,74.9468,74.9559,74.7468,74.8013,27914.0
2016-11-29 10:10:00,82.3,82.34,82.03,82.1,27287.0,74.8195,74.8559,74.574,74.6377,27287.0
2016-11-29 10:20:00,82.1,82.13,81.78,81.87,17710.0,74.6377,74.6649,74.3468,74.4286,17710.0
2016-11-29 10:30:00,81.87,82.11,81.86,81.99,14418.0,74.4286,74.6468,74.4195,74.5377,14418.0
2016-11-29 10:40:00,81.99,82.13,81.95,82.1,28846.0,74.5377,74.6649,74.5013,74.6377,28846.0
2016-11-29 10:50:00,82.1,82.17,82.05,82.15,22439.0,74.6377,74.7013,74.5922,74.6831,22439.0
2016-11-29 11:00:00,82.18,82.31,82.17,82.3,17213.0,74.7104,74.8286,74.7013,74.8195,17213.0
2016-11-29 11:10:00,82.31,82.33,82.07,82.07,13730.0,74.8286,74.8468,74.6104,74.6104,13730.0
2016-11-29 11:20:00,82.12,82.15,81.97,82.06,11147.0,74.6558,74.6831,74.5195,74.6013,11147.0
2016-11-29 11:30:00,82.05,82.05,81.91,81.96,18505.0,74.5922,74.5922,74.4649,74.5104,18505.0
2016-11-29 11:40:00,81.99,82.17,81.99,82.17,6446.0,74.5377,74.7013,74.5377,74.7013,6446.0
2016-11-29 11:50:00,82.17,82.29,82.14,82.28,11595.0,74.7013,74.8104,74.674,74.8013,11595.0
2016-11-29 12:00:00,82.28,82.28,81.98,82.0,16258.0,74.8013,74.8013,74.5286,74.5468,16258.0
2016-11-29 12:10:00,82.01,82.17,82.0,82.16,9864.0,74.5558,74.7013,74.5468,74.6922,9864.0
2016-11-29 12:20:00,82.17,82.17,81.97,82.11,12464.0,74.7013,74.7013,74.5195,74.6468,12464.0
2016-11-29 12:30:00,82.11,82.19,82.04,82.16,13791.0,74.6468,74.7195,74.5831,74.6922,13791.0
2016-11-29 12:40:00,82.16,82.31,82.15,82.2,11015.0,74.6922,74.8286,74.6831,74.7286,11015.0
2016-11-29 12:50:00,82.2,82.33,82.2,82.33,9935.0,74.7286,74.8468,74.7286,74.8468,9935.0
2016-11-29 13:00:00,82.33,82.57,82.33,82.53,25047.0,74.8468,75.0649,74.8468,75.0286,25047.0
2016-11-29 13:10:00,82.52,82.64,82.52,82.56,21615.0,75.0195,75.1286,75.0195,75.0559,21615.0
2016-11-29 13:20:00,82.56,82.6,82.43,82.47,8931.0,75.0559,75.0922,74.9377,74.974,8931.0
2016-11-29 13:30:00,82.46,82.56,82.45,82.55,16257.0,74.9649,75.0559,74.9559,75.0468,16257.0
2016-11-29 13:40:00,82.55,82.56,82.45,82.47,8284.0,75.0468,75.0559,74.9559,74.974,8284.0
2016-11-29 13:50:00,82.47,82.59,82.44,82.56,15909.0,74.974,75.0831,74.9468,75.0559,15909.0
2016-11-29 14:00:00,82.56,82.67,82.56,82.6,23122.0,75.0559,75.1559,75.0559,75.0922,23122.0
2016-11-29 14:10:00,82.6,82.6,82.46,82.6,23186.0,75.0922,75.0922,74.9649,75.0922,23186.0
2016-11-29 14:20:00,82.6,82.83,82.56,82.83,65160.0,75.0922,75.3013,75.0559,75.3013,65160.0
2016-11-29 14:30:00,82.81,82.95,82.78,82.94,29990.0,75.2831,75.4104,75.2559,75.4013,29990.0
2016-11-29 14:40:00,82.94,82.98,82.89,82.92,24432.0,75.4013,75.4377,75.3559,75.3831,24432.0
2016-11-29 14:50:00,82.9,82.94,82.82,82.9,31004.0,75.365,75.4013,75.2922,75.365,31004.0
2016-11-29 15:00:00,82.88,82.92,82.63,82.63,24452.0,75.3468,75.3831,75.1195,75.1195,24452.0
2016-11-29 15:10:00,82.63,82.77,82.59,82.68,26263.0,75.1195,75.2468,75.0831,75.1649,26263.0
2016-11-29 15:20:00,82.7,82.81,82.68,82.81,23426.0,75.1831,75.2831,75.1649,75.2831,23426.0
2016-11-29 15:30:00,82.81,82.84,82.74,82.74,44496.0,75.2831,75.3104,75.2195,75.2195,44496.0
2016-11-29 15:40:00,82.74,82.77,82.7,82.72,45289.0,75.2195,75.2468,75.1831,75.2013,45289.0
2016-11-29 15:50:00,82.71,82.94,82.71,82.91,137419.0,75.1922,75.4013,75.1922,75.374,137419.0
2016-11-30 09:30:00,82.59,82.59,81.85,82.31,42552.0,75.0831,75.0831,74.4104,74.8286,42552.0
2016-11-30 09:40:00,82.32,82.37,81.8,81.8,22879.0,74.8377,74.8831,74.3649,74.3649,22879.0
2016-11-30 09:50:00,81.78,81.86,81.0,81.0,45957.0,74.3468,74.4195,73.6376,73.6376,45957.0
2016-11-30 10:00:00,81.02,81.07,80.75,80.93,60545.0,73.6558,73.7013,73.4104,73.574,60545.0
2016-11-30 10:10:00,80.98,81.09,80.83,80.89,34672.0,73.6195,73.7195,73.4831,73.5376,34672.0
2016-11-30 10:20:00,80.85,80.93,80.28,80.29,106431.0,73.5013,73.574,72.9831,72.9922,106431.0
2016-11-30 10:30:00,80.36,80.43,80.1,80.26,38730.0,73.0558,73.1195,72.8195,72.9649,38730.0
2016-11-30 10:40:00,80.27,80.72,80.17,80.71,101062.0,72.974,73.3831,72.8831,73.374,101062.0
2016-11-30 10:50:00,80.71,80.98,80.58,80.94,40331.0,73.374,73.6195,73.2558,73.5831,40331.0
2016-11-30 11:00:00,80.94,81.08,80.71,80.98,32255.0,73.5831,73.7104,73.374,73.6195,32255.0
2016-11-30 11:10:00,81.0,81.06,80.95,81.0,26337.0,73.6376,73.6922,73.5922,73.6376,26337.0
2016-11-30 11:20:00,81.0,81.04,80.77,80.77,35379.0,73.6376,73.674,73.4286,73.4286,35379.0
2016-11-30 11:30:00,80.81,81.07,80.74,81.04,52328.0,73.4649,73.7013,73.4013,73.674,52328.0
2016-11-30 11:40:00,81.0,81.17,80.91,81.15,29979.0,73.6376,73.7922,73.5558,73.774,29979.0
2016-11-30 11:50:00,81.15,81.21,81.12,81.13,61720.0,73.774,73.8286,73.7467,73.7558,61720.0
2016-11-30 12:00:00,81.15,81.23,81.13,81.22,21786.0,73.774,73.8467,73.7558,73.8377,21786.0
2016-11-30 12:10:00,81.21,81.25,81.11,81.16,19943.0,73.8286,73.8649,73.7377,73.7831,19943.0
2016-11-30 12:20:00,81.21,81.22,81.09,81.14,20000.0,73.8286,73.8377,73.7195,73.7649,20000.0
2016-11-30 12:30:00,81.15,81.19,81.09,81.11,17106.0,73.774,73.8104,73.7195,73.7377,17106.0
2016-11-30 12:40:00,81.1,81.16,81.0,81.03,19014.0,73.7286,73.7831,73.6376,73.6649,19014.0
2016-11-30 12:50:00,81.03,81.07,80.98,81.04,27791.0,73.6649,73.7013,73.6195,73.674,27791.0
2016-11-30 13:00:00,81.04,81.09,80.97,80.98,20017.0,73.674,73.7195,73.6104,73.6195,20017.0
2016-11-30 13:10:00,81.01,81.17,80.95,81.17,25444.0,73.6467,73.7922,73.5922,73.7922,25444.0
2016-11-30 13:20:00,81.16,81.22,81.08,81.11,18597.0,73.7831,73.8377,73.7104,73.7377,18597.0
2016-11-30 13:30:00,81.11,81.12,80.93,80.93,20477.0,73.7377,73.7467,73.574,73.574,20477.0
2016-11-30 13:40:00,80.95,81.01,80.85,80.95,26875.0,73.5922,73.6467,73.5013,73.5922,26875.0
2016-11-30 13:50:00,80.97,81.05,80.88,80.97,74957.0,73.6104,73.6831,73.5286,73.6104,74957.0
2016-11-30 14:00:00,80.98,81.12,80.85,80.91,30116.0,73.6195,73.7467,73.5013,73.5558,30116.0
2016-11-30 14:10:00,80.9,81.18,80.89,81.18,28020.0,73.5467,73.8013,73.5376,73.8013,28020.0
2016-11-30 14:20:00,81.17,81.27,81.11,81.24,35435.0,73.7922,73.8831,73.7377,73.8558,35435.0
2016-11-30 14:30:00,81.26,81.3,81.2,81.26,34346.0,73.874,73.9104,73.8195,73.874,34346.0
2016-11-30 14:40:00,81.25,81.28,81.19,81.26,32506.0,73.8649,73.8922,73.8104,73.874,32506.0
2016-11-30 14:50:00,81.24,81.3,81.23,81.23,17808.0,73.8558,73.9104,73.8467,73.8467,17808.0
2016-11-30 15:00:00,81.26,81.26,81.09,81.09,25818.0,73.874,73.874,73.7195,73.7195,25818.0
2016-11-30 15:10:00,81.12,81.16,80.99,81.05,29015.0,73.7467,73.7831,73.6286,73.6831,29015.0
2016-11-30 15:20:00,81.06,81.2,81.06,81.15,30575.0,73.6922,73.8195,73.6922,73.774,30575.0
2016-11-30 15:30:00,81.16,81.16,81.02,81.09,46560.0,73.7831,73.7831,73.6558,73.7195,46560.0
2016-11-30 15:40:00,81.1,81.11,80.97,81.1,58567.0,73.7286,73.7377,73.6104,73.7286,58567.0
2016-11-30 15:50:00,81.09,81.13,81.0,81.0,143703.0,73.7195,73.7558,73.6376,73.6376,143703.0
2016-12-01 09:30:00,80.56,80.78,79.6,79.74,83147.0,73.2376,73.4376,72.3649,72.4922,83147.0
2016-12-01 09:40:00,79.72,79.91,79.7,79.9,32151.0,72.474,72.6467,72.4558,72.6376,32151.0
2016-12-01 09:50:00,79.92,80.09,79.63,79.84,30612.0,72.6558,72.8104,72.3922,72.5831,30612.0
2016-12-01 10:00:00,79.91,80.19,79.78,80.19,31439.0,72.6467,72.9013,72.5285,72.9013,31439.0
2016-12-01 10:10:00,80.19,80.2,79.69,79.81,9397.0,72.9013,72.9104,72.4467,72.5558,9397.0
2016-12-01 10:20:00,79.87,80.1,79.75,79.87,12479.0,72.6104,72.8195,72.5013,72.6104,12479.0
2016-12-01 10:30:00,79.92,80.06,79.83,79.96,14946.0,72.6558,72.7831,72.574,72.6922,14946.0
2016-12-01 10:40:00,79.94,80.09,79.89,79.98,16572.0,72.674,72.8104,72.6285,72.7104,16572.0
2016-12-01 10:50:00,79.94,80.08,79.89,80.04,19850.0,72.674,72.8013,72.6285,72.7649,19850.0
2016-12-01 11:00:00,80.04,80.18,79.98,80.11,15506.0,72.7649,72.8922,72.7104,72.8285,15506.0
2016-12-01 11:10:00,80.1,80.11,79.8,79.97,24434.0,72.8195,72.8285,72.5467,72.7013,24434.0
2016-12-01 11:20:00,79.97,80.15,79.96,80.05,14747.0,72.7013,72.8649,72.6922,72.774,14747.0
2016-12-01 11:30:00,80.05,80.12,80.01,80.04,14756.0,72.774,72.8376,72.7376,72.7649,14756.0
2016-12-01 11:40:00,80.08,80.12,79.95,79.99,8293.0,72.8013,72.8376,72.6831,72.7195,8293.0
2016-12-01 11:50:00,79.95,79.97,79.65,79.67,39747.0,72.6831,72.7013,72.4104,72.4285,39747.0
2016-12-01 12:00:00,79.67,79.76,79.45,79.6,55801.0,72.4285,72.5104,72.2285,72.3649,55801.0
2016-12-01 12:10:00,79.62,79.65,79.55,79.55,18322.0,72.3831,72.4104,72.3194,72.3194,18322.0
2016-12-01 12:20:00,79.55,79.61,79.42,79.55,26834.0,72.3194,72.374,72.2013,72.3194,26834.0
2016-12-01 12:30:00,79.57,79.72,79.55,79.62,22471.0,72.3376,72.474,72.3194,72.3831,22471.0
2016-12-01 12:40:00,79.61,79.61,79.4,79.4,17664.0,72.374,72.374,72.1831,72.1831,17664.0
2016-12-01 12:50:00,79.37,79.45,79.17,79.26,39758.0,72.1558,72.2285,71.974,72.0558,39758.0
2016-12-01 13:00:00,79.28,79.28,78.79,78.79,55498.0,72.074,72.074,71.6285,71.6285,55498.0
2016-12-01 13:10:00,78.79,79.08,78.79,78.99,23478.0,71.6285,71.8922,71.6285,71.8103,23478.0
2016-12-01 13:20:00,78.98,79.08,78.95,79.05,16274.0,71.8013,71.8922,71.774,71.8649,16274.0
2016-12-01 13:30:00,79.03,79.18,78.99,79.11,25473.0,71.8467,71.9831,71.8103,71.9194,25473.0
2016-12-01 13:40:00,79.09,79.26,79.09,79.18,19715.0,71.9013,72.0558,71.9013,71.9831,19715.0
2016-12-01 13:50:00,79.18,79.2,78.93,78.94,23722.0,71.9831,72.0013,71.7558,71.7649,23722.0
2016-12-01 14:00:00,78.94,79.06,78.86,78.87,42376.0,71.7649,71.874,71.6922,71.7013,42376.0
2016-12-01 14:10:00,78.87,79.09,78.85,79.08,37223.0,71.7013,71.9013,71.6831,71.8922,37223.0
2016-12-01 14:20:00,79.06,79.14,79.04,79.13,15314.0,71.874,71.9467,71.8558,71.9376,15314.0
2016-12-01 14:30:00,79.11,79.2,79.06,79.1,19548.0,71.9194,72.0013,71.874,71.9103,19548.0
2016-12-01 14:40:00,79.1,79.11,78.91,78.94,27134.0,71.9103,71.9194,71.7376,71.7649,27134.0
2016-12-01 14:50:00,78.95,79.03,78.94,79.01,35718.0,71.774,71.8467,71.7649,71.8285,35718.0
2016-12-01 15:00:00,79.01,79.04,78.92,79.0,50301.0,71.8285,71.8558,71.7467,71.8194,50301.0
2016-12-01 15:10:00,79.03,79.08,78.99,79.04,34547.0,71.8467,71.8922,71.8103,71.8558,34547.0
2016-12-01 15:20:00,79.03,79.03,78.77,78.97,51047.0,71.8467,71.8467,71.6103,71.7922,51047.0
2016-12-01 15:30:00,78.97,79.11,78.95,79.08,62231.0,71.7922,71.9194,71.774,71.8922,62231.0
2016-12-01 15:40:00,79.07,79.26,79.02,79.22,140737.0,71.8831,72.0558,71.8376,72.0194,140737.0
2016-12-01 15:50:00,79.21,79.37,79.21,79.29,255966.0,72.0103,72.1558,72.0103,72.0831,255966.0
2016-12-02 09:30:00,79.3,79.57,79.1,79.34,28400.0,72.0922,72.3376,71.9103,72.1285,28400.0
2016-12-02 09:40:00,79.35,79.5,79.16,79.48,26323.0,72.1376,72.274,71.9649,72.2558,26323.0
2016-12-02 09:50:00,79.51,79.84,79.51,79.64,25499.0,72.2831,72.5831,72.2831,72.4013,25499.0
2016-12-02 10:00:00,79.68,79.79,79.61,79.74,15761.0,72.4376,72.5376,72.374,72.4922,15761.0
2016-12-02 10:10:00,79.72,79.72,79.28,79.36,13601.0,72.474,72.474,72.074,72.1467,13601.0
2016-12-02 10:20:00,79.38,79.42,79.25,79.37,17259.0,72.1649,72.2013,72.0467,72.1558,17259.0
2016-12-02 10:30:00,79.35,79.47,79.33,79.46,12378.0,72.1376,72.2467,72.1194,72.2376,12378.0
2016-12-02 10:40:00,79.47,79.67,79.45,79.53,8392.0,72.2467,72.4285,72.2285,72.3013,8392.0
2016-12-02 10:50:00,79.54,79.69,79.53,79.69,7169.0,72.3104,72.4467,72.3013,72.4467,7169.0
2016-12-02 11:00:00,79.69,79.76,79.64,79.71,16257.0,72.4467,72.5104,72.4013,72.4649,16257.0
2016-12-02 11:10:00,79.69,79.85,79.65,79.83,11498.0,72.4467,72.5922,72.4104,72.574,11498.0
2016-12-02 11:20:00,79.81,79.83,79.65,79.7,21025.0,72.5558,72.574,72.4104,72.4558,21025.0
2016-12-02 11:30:00,79.68,79.7,79.57,79.63,14941.0,72.4376,72.4558,72.3376,72.3922,14941.0
2016-12-02 11:40:00,79.64,79.75,79.64,79.75,7561.0,72.4013,72.5013,72.4013,72.5013,7561.0
2016-12-02 11:50:00,79.75,79.75,79.65,79.67,5620.0,72.5013,72.5013,72.4104,72.4285,5620.0
2016-12-02 12:00:00,79.64,79.65,79.51,79.56,5879.0,72.4013,72.4104,72.2831,72.3285,5879.0
2016-12-02 12:10:00,79.56,79.56,79.5,79.55,7647.0,72.3285,72.3285,72.274,72.3194,7647.0
2016-12-02 12:20:00,79.55,79.7,79.54,79.7,11528.0,72.3194,72.4558,72.3104,72.4558,11528.0
2016-12-02 12:30:00,79.7,79.74,79.64,79.71,10182.0,72.4558,72.4922,72.4013,72.4649,10182.0
2016-12-02 12:40:00,79.69,79.79,79.62,79.75,8081.0,72.4467,72.5376,72.3831,72.5013,8081.0
2016-12-02 12:50:00,79.74,79.97,79.74,79.94,12688.0,72.4922,72.7013,72.4922,72.674,12688.0
2016-12-02 13:00:00,79.94,79.95,79.77,79.81,11948.0,72.674,72.6831,72.5194,72.5558,11948.0
2016-12-02 13:10:00,79.83,79.83,79.7,79.8,8069.0,72.574,72.574,72.4558,72.5467,8069.0
2016-12-02 13:20:00,79.78,79.8,79.67,79.72,7603.0,72.5285,72.5467,72.4285,72.474,7603.0
2016-12-02 13:30:00,79.73,79.78,79.67,79.69,5672.0,72.4831,72.5285,72.4285,72.4467,5672.0
2016-12-02 13:40:00,79.69,79.72,79.65,79.7,4275.0,72.4467,72.474,72.4104,72.4558,4275.0
2016-12-02 13:50:00,79.72,79.75,79.58,79.6,11896.0,72.474,72.5013,72.3467,72.3649,11896.0
2016-12-02 14:00:00,79.6,79.67,79.59,79.59,9526.0,72.3649,72.4285,72.3558,72.3558,9526.0
2016-12-02 14:10:00,79.59,79.67,79.57,79.66,9418.0,72.3558,72.4285,72.3376,72.4194,9418.0
2016-12-02 14:20:00,79.65,79.66,79.62,79.64,7638.0,72.4104,72.4194,72.3831,72.4013,7638.0
2016-12-02 14:30:00,79.66,79.66,79.55,79.6,6126.0,72.4194,72.4194,72.3194,72.3649,6126.0
2016-12-02 14:40:00,79.6,79.61,79.48,79.49,13219.0,72.3649,72.374,72.2558,72.2649,13219.0
2016-12-02 14:50:00,79.51,79.58,79.49,79.52,13848.0,72.2831,72.3467,72.2649,72.2922,13848.0
2016-12-02 15:00:00,79.5,79.54,79.46,79.48,13067.0,72.274,72.3104,72.2376,72.2558,13067.0
2016-12-02 15:10:00,79.47,79.57,79.47,79.55,15423.0,72.2467,72.3376,72.2467,72.3194,15423.0
2016-12-02 15:20:00,79.55,79.58,79.47,79.58,22713.0,72.3194,72.3467,72.2467,72.3467,22713.0
2016-12-02 15:30:00,79.57,79.64,79.55,79.6,22618.0,72.3376,72.4013,72.3194,72.3649,22618.0
2016-12-02 15:40:00,79.6,79.67,79.56,79.59,35059.0,72.3649,72.4285,72.3285,72.3558,35059.0
2016-12-02 15:50:00,79.59,79.62,79.49,79.55,112128.0,72.3558,72.3831,72.2649,72.3194,112128.0
2016-12-05 09:30:00,80.3,80.96,79.86,80.69,44562.0,73.0013,73.6013,72.6013,73.3558,44562.0
2016-12-05 09:40:00,80.7,81.0,80.68,80.94,10129.0,73.3649,73.6376,73.3467,73.5831,10129.0
2016-12-05 09:50:00,80.98,81.5,80.98,81.24,20149.0,73.6195,74.0922,73.6195,73.8558,20149.0
2016-12-05 10:00:00,81.29,81.76,81.27,81.76,26598.0,73.9013,74.3286,73.8831,74.3286,26598.0
2016-12-05 10:10:00,81.77,82.12,81.74,81.91,126060.0,74.3377,74.6558,74.3104,74.4649,126060.0
2016-12-05 10:20:00,81.9,82.01,81.74,81.92,45933.0,74.4558,74.5558,74.3104,74.474,45933.0
2016-12-05 10:30:00,81.97,82.36,81.86,82.31,94857.0,74.5195,74.874,74.4195,74.8286,94857.0
2016-12-05 10:40:00,82.28,82.5,82.25,82.47,53371.0,74.8013,75.0013,74.774,74.974,53371.0
2016-12-05 10:50:00,82.47,82.47,82.13,82.17,52665.0,74.974,74.974,74.6649,74.7013,52665.0
2016-12-05 11:00:00,82.17,82.3,82.11,82.23,66396.0,74.7013,74.8195,74.6468,74.7558,66396.0
2016-12-05 11:10:00,82.23,82.26,82.1,82.15,31041.0,74.7558,74.7831,74.6377,74.6831,31041.0
2016-12-05 11:20:00,82.13,82.16,81.81,81.89,25613.0,74.6649,74.6922,74.374,74.4468,25613.0
2016-12-05 11:30:00,81.9,81.94,81.71,81.71,11516.0,74.4558,74.4922,74.2831,74.2831,11516.0
2016-12-05 11:40:00,81.73,81.78,81.54,81.76,20503.0,74.3013,74.3468,74.1286,74.3286,20503.0
2016-12-05 11:50:00,81.73,81.78,81.58,81.6,8503.0,74.3013,74.3468,74.1649,74.1831,8503.0
2016-12-05 12:00:00,81.6,81.63,81.36,81.43,13635.0,74.1831,74.2104,73.9649,74.0286,13635.0
2016-12-05 12:10:00,81.46,81.51,81.37,81.4,9003.0,74.0558,74.1013,73.974,74.0013,9003.0
2016-12-05 12:20:00,81.38,81.38,81.14,81.16,16905.0,73.9831,73.9831,73.7649,73.7831,16905.0
2016-12-05 12:30:00,81.16,81.26,81.13,81.18,16193.0,73.7831,73.874,73.7558,73.8013,16193.0
2016-12-05 12:40:00,81.17,81.27,80.93,80.93,33412.0,73.7922,73.8831,73.574,73.574,33412.0
2016-12-05 12:50:00,80.94,80.98,80.92,80.97,22041.0,73.5831,73.6195,73.5649,73.6104,22041.0
2016-12-05 13:00:00,80.99,81.22,80.99,81.2,26742.0,73.6286,73.8377,73.6286,73.8195,26742.0
2016-12-05 13:10:00,81.22,81.37,81.22,81.33,17767.0,73.8377,73.974,73.8377,73.9377,17767.0
2016-12-05 13:20:00,81.33,81.35,81.16,81.24,12837.0,73.9377,73.9558,73.7831,73.8558,12837.0
2016-12-05 13:30:00,81.25,81.25,81.05,81.11,18429.0,73.8649,73.8649,73.6831,73.7377,18429.0
2016-12-05 13:40:00,81.12,81.27,81.11,81.25,23609.0,73.7467,73.8831,73.7377,73.8649,23609.0
2016-12-05 13:50:00,81.26,81.33,81.23,81.24,13514.0,73.874,73.9377,73.8467,73.8558,13514.0
2016-12-05 14:00:00,81.25,81.27,81.19,81.27,24719.0,73.8649,73.8831,73.8104,73.8831,24719.0
2016-12-05 14:10:00,81.27,81.28,81.11,81.28,24573.0,73.8831,73.8922,73.7377,73.8922,24573.0
2016-12-05 14:20:00,81.28,81.41,81.27,81.4,24464.0,73.8922,74.0104,73.8831,74.0013,24464.0
2016-12-05 14:30:00,81.38,81.39,81.09,81.14,23782.0,73.9831,73.9922,73.7195,73.7649,23782.0
2016-12-05 14:40:00,81.15,81.22,81.08,81.14,23483.0,73.774,73.8377,73.7104,73.7649,23483.0
2016-12-05 14:50:00,81.13,81.2,81.09,81.14,16591.0,73.7558,73.8195,73.7195,73.7649,16591.0
2016-12-05 15:00:00,81.15,81.18,81.13,81.16,24230.0,73.774,73.8013,73.7558,73.7831,24230.0
2016-12-05 15:10:00,81.17,81.18,81.09,81.13,26195.0,73.7922,73.8013,73.7195,73.7558,26195.0
2016-12-05 15:20:00,81.13,81.15,81.06,81.08,25567.0,73.7558,73.774,73.6922,73.7104,25567.0
2016-12-05 15:30:00,81.07,81.08,80.94,80.95,40888.0,73.7013,73.7104,73.5831,73.5922,40888.0
2016-12-05 15:40:00,80.95,81.03,80.92,80.92,54523.0,73.5922,73.6649,73.5649,73.5649,54523.0
2016-12-05 15:50:00,80.94,81.04,80.93,81.04,89877.0,73.5831,73.674,73.574,73.674,89877.0
2016-12-06 09:30:00,81.22,81.58,80.97,81.45,19638.0,73.8377,74.1649,73.6104,74.0467,19638.0
2016-12-06 09:40:00,81.5,81.62,81.25,81.47,19099.0,74.0922,74.2013,73.8649,74.0649,19099.0
2016-12-06 09:50:00,81.54,81.66,81.12,81.12,47004.0,74.1286,74.2377,73.7467,73.7467,47004.0
2016-12-06 10:00:00,81.18,81.24,81.1,81.2,25026.0,73.8013,73.8558,73.7286,73.8195,25026.0
2016-12-06 10:10:00,81.17,81.17,81.06,81.07,29171.0,73.7922,73.7922,73.6922,73.7013,29171.0
2016-12-06 10:20:00,81.07,81.15,80.87,80.87,16932.0,73.7013,73.774,73.5195,73.5195,16932.0
2016-12-06 10:30:00,80.89,81.16,80.89,81.13,27233.0,73.5376,73.7831,73.5376,73.7558,27233.0
2016-12-06 10:40:00,81.13,81.35,81.12,81.22,24191.0,73.7558,73.9558,73.7467,73.8377,24191.0
2016-12-06 10:50:00,81.22,81.31,81.16,81.22,18786.0,73.8377,73.9195,73.7831,73.8377,18786.0
2016-12-06 11:00:00,81.18,81.21,80.98,80.98,15058.0,73.8013,73.8286,73.6195,73.6195,15058.0
2016-12-06 11:10:00,81.0,81.03,80.9,81.02,35211.0,73.6376,73.6649,73.5467,73.6558,35211.0
2016-12-06 11:20:00,81.02,81.14,81.02,81.03,15057.0,73.6558,73.7649,73.6558,73.6649,15057.0
2016-12-06 11:30:00,81.03,81.13,80.96,81.12,19339.0,73.6649,73.7558,73.6013,73.7467,19339.0
2016-12-06 11:40:00,81.15,81.25,81.14,81.23,33551.0,73.774,73.8649,73.7649,73.8467,33551.0
2016-12-06 11:50:00,81.18,81.34,81.18,81.32,12012.0,73.8013,73.9467,73.8013,73.9286,12012.0
2016-12-06 12:00:00,81.32,81.35,81.2,81.33,11781.0,73.9286,73.9558,73.8195,73.9377,11781.0
2016-12-06 12:10:00,81.36,81.38,81.33,81.34,6877.0,73.9649,73.9831,73.9377,73.9467,6877.0
2016-12-06 12:20:00,81.36,81.39,81.31,81.38,7466.0,73.9649,73.9922,73.9195,73.9831,7466.0
2016-12-06 12:30:00,81.39,81.39,81.31,81.33,21640.0,73.9922,73.9922,73.9195,73.9377,21640.0
2016-12-06 12:40:00,81.36,81.38,81.29,81.33,7693.0,73.9649,73.9831,73.9013,73.9377,7693.0
2016-12-06 12:50:00,81.34,81.43,81.3,81.3,17426.0,73.9467,74.0286,73.9104,73.9104,17426.0
2016-12-06 13:00:00,81.3,81.62,81.3,81.56,14434.0,73.9104,74.2013,73.9104,74.1467,14434.0
2016-12-06 13:10:00,81.56,81.68,81.53,81.63,13541.0,74.1467,74.2558,74.1195,74.2104,13541.0
2016-12-06 13:20:00,81.63,81.7,81.58,81.7,12915.0,74.2104,74.274,74.1649,74.274,12915.0
2016-12-06 13:30:00,81.7,81.71,81.56,81.61,11927.0,74.274,74.2831,74.1467,74.1922,11927.0
2016-12-06 13:40:00,81.61,81.74,81.6,81.73,6213.0,74.1922,74.3104,74.1831,74.3013,6213.0
2016-12-06 13:50:00,81.73,81.79,81.71,81.74,9735.0,74.3013,74.3558,74.2831,74.3104,9735.0
2016-12-06 14:00:00,81.75,81.76,81.56,81.58,22950.0,74.3195,74.3286,74.1467,74.1649,22950.0
2016-12-06 14:10:00,81.56,81.63,81.56,81.61,12178.0,74.1467,74.2104,74.1467,74.1922,12178.0
2016-12-06 14:20:00,81.62,81.64,81.46,81.54,30194.0,74.2013,74.2195,74.0558,74.1286,30194.0
2016-12-06 14:30:00,81.56,81.58,81.47,81.5,20353.0,74.1467,74.1649,74.0649,74.0922,20353.0
2016-12-06 14:40:00,81.53,81.57,81.48,81.52,16838.0,74.1195,74.1558,74.074,74.1104,16838.0
2016-12-06 14:50:00,81.52,81.53,81.44,81.49,34821.0,74.1104,74.1195,74.0377,74.0831,34821.0
2016-12-06 15:00:00,81.49,81.59,81.47,81.49,23567.0,74.0831,74.174,74.0649,74.0831,23567.0
2016-12-06 15:10:00,81.5,81.5,81.37,81.4,28004.0,74.0922,74.0922,73.974,74.0013,28004.0
2016-12-06 15:20:00,81.41,81.44,81.25,81.26,22021.0,74.0104,74.0377,73.8649,73.874,22021.0
2016-12-06 15:30:00,81.26,81.29,81.09,81.11,63138.0,73.874,73.9013,73.7195,73.7377,63138.0
2016-12-06 15:40:00,81.12,81.14,81.08,81.08,107801.0,73.7467,73.7649,73.7104,73.7104,107801.0
2016-12-06 15:50:00,81.09,81.17,81.08,81.14,220874.0,73.7195,73.7922,73.7104,73.7649,220874.0
2016-12-07 09:30:00,81.25,81.37,80.88,80.96,53210.0,73.8649,73.974,73.5286,73.6013,53210.0
2016-12-07 09:40:00,80.95,80.98,80.6,80.93,77906.0,73.5922,73.6195,73.274,73.574,77906.0
2016-12-07 09:50:00,80.96,81.35,80.96,81.33,32454.0,73.6013,73.9558,73.6013,73.9377,32454.0
2016-12-07 10:00:00,81.39,81.74,81.2,81.55,62782.0,73.9922,74.3104,73.8195,74.1377,62782.0
2016-12-07 10:10:00,81.56,81.81,81.45,81.65,22934.0,74.1467,74.374,74.0467,74.2286,22934.0
2016-12-07 10:20:00,81.65,81.71,81.32,81.39,21695.0,74.2286,74.2831,73.9286,73.9922,21695.0
2016-12-07 10:30:00,81.38,81.58,81.33,81.5,19806.0,73.9831,74.1649,73.9377,74.0922,19806.0
2016-12-07 10:40:00,81.51,81.54,81.38,81.45,29371.0,74.1013,74.1286,73.9831,74.0467,29371.0
2016-12-07 10:50:00,81.45,81.49,81.39,81.43,25097.0,74.0467,74.0831,73.9922,74.0286,25097.0
2016-12-07 11:00:00,81.44,81.98,81.44,81.92,16139.0,74.0377,74.5286,74.0377,74.474,16139.0
2016-12-07 11:10:00,81.92,81.99,81.84,81.97,19921.0,74.474,74.5377,74.4013,74.5195,19921.0
2016-12-07 11:20:00,81.97,81.99,81.83,81.88,15205.0,74.5195,74.5377,74.3922,74.4377,15205.0
2016-12-07 11:30:00,81.9,81.95,81.73,81.74,30203.0,74.4558,74.5013,74.3013,74.3104,30203.0
2016-12-07 11:40:00,81.74,81.85,81.74,81.84,31726.0,74.3104,74.4104,74.3104,74.4013,31726.0
2016-12-07 11:50:00,81.84,81.9,81.81,81.85,27679.0,74.4013,74.4558,74.374,74.4104,27679.0
2016-12-07 12:00:00,81.86,81.88,81.75,81.75,20993.0,74.4195,74.4377,74.3195,74.3195,20993.0
2016-12-07 12:10:00,81.74,81.77,81.67,81.74,17976.0,74.3104,74.3377,74.2468,74.3104,17976.0
2016-12-07 12:20:00,81.75,81.86,81.75,81.8,21441.0,74.3195,74.4195,74.3195,74.3649,21441.0
2016-12-07 12:30:00,81.8,81.83,81.75,81.79,20117.0,74.3649,74.3922,74.3195,74.3558,20117.0
2016-12-07 12:40:00,81.79,81.84,81.77,81.83,31326.0,74.3558,74.4013,74.3377,74.3922,31326.0
2016-12-07 12:50:00,81.81,81.91,81.81,81.88,57480.0,74.374,74.4649,74.374,74.4377,57480.0
2016-12-07 13:00:00,81.86,81.9,81.78,81.87,40358.0,74.4195,74.4558,74.3468,74.4286,40358.0
2016-12-07 13:10:00,81.87,81.91,81.85,81.91,25612.0,74.4286,74.4649,74.4104,74.4649,25612.0
2016-12-07 13:20:00,81.91,82.08,81.88,81.88,71328.0,74.4649,74.6195,74.4377,74.4377,71328.0
2016-12-07 13:30:00,81.89,82.2,81.84,81.94,61249.0,74.4468,74.7286,74.4013,74.4922,61249.0
2016-12-07 13:40:00,81.93,82.47,81.92,82.47,82359.0,74.4831,74.974,74.474,74.974,82359.0
2016-12-07 13:50:00,82.46,82.78,82.44,82.78,43195.0,74.9649,75.2559,74.9468,75.2559,43195.0
2016-12-07 14:00:00,82.78,82.93,82.72,82.93,35561.0,75.2559,75.3922,75.2013,75.3922,35561.0
2016-12-07 14:10:00,82.94,83.09,82.94,83.05,48355.0,75.4013,75.5377,75.4013,75.5013,48355.0
2016-12-07 14:20:00,83.05,83.09,82.64,82.96,56610.0,75.5013,75.5377,75.1286,75.4195,56610.0
2016-12-07 14:30:00,82.95,82.97,82.67,82.75,59272.0,75.4104,75.4286,75.1559,75.2286,59272.0
2016-12-07 14:40:00,82.81,83.13,82.78,83.11,51644.0,75.2831,75.574,75.2559,75.5559,51644.0
2016-12-07 14:50:00,83.11,83.28,83.09,83.22,58606.0,75.5559,75.7104,75.5377,75.6559,58606.0
2016-12-07 15:00:00,83.23,83.28,83.08,83.22,36228.0,75.665,75.7104,75.5286,75.6559,36228.0
2016-12-07 15:10:00,83.23,83.4,83.05,83.06,70898.0,75.665,75.8195,75.5013,75.5104,70898.0
2016-12-07 15:20:00,83.05,83.17,83.0,83.04,50725.0,75.5013,75.6104,75.4559,75.4922,50725.0
2016-12-07 15:30:00,83.03,83.23,83.03,83.16,47868.0,75.4831,75.665,75.4831,75.6013,47868.0
2016-12-07 15:40:00,83.15,83.17,82.97,82.97,73486.0,75.5922,75.6104,75.4286,75.4286,73486.0
2016-12-07 15:50:00,82.97,83.15,82.94,83.14,135064.0,75.4286,75.5922,75.4013,75.5831,135064.0
2016-12-08 09:30:00,83.5,83.5,82.51,83.23,42460.0,75.9104,75.9104,75.0104,75.665,42460.0
2016-12-08 09:40:00,83.25,83.44,82.98,83.13,60337.0,75.6831,75.8559,75.4377,75.574,60337.0
2016-12-08 09:50:00,83.14,83.65,83.06,83.58,22774.0,75.5831,76.0468,75.5104,75.9831,22774.0
2016-12-08 10:00:00,83.55,83.64,83.18,83.48,27273.0,75.9559,76.0377,75.6195,75.8922,27273.0
2016-12-08 10:10:00,83.5,83.68,83.36,83.62,20095.0,75.9104,76.0741,75.7831,76.0195,20095.0
2016-12-08 10:20:00,83.59,83.78,83.51,83.67,18397.0,75.9922,76.165,75.9195,76.065,18397.0
2016-12-08 10:30:00,83.7,83.95,83.6,83.9,29711.0,76.0922,76.3195,76.0013,76.2741,29711.0
2016-12-08 10:40:00,83.91,84.0,83.79,83.91,21582.0,76.2831,76.365,76.1741,76.2831,21582.0
2016-12-08 10:50:00,83.92,84.34,83.92,84.28,34036.0,76.2922,76.6741,76.2922,76.6195,34036.0
2016-12-08 11:00:00,84.27,84.47,84.16,84.47,17766.0,76.6104,76.7922,76.5104,76.7922,17766.0
2016-12-08 11:10:00,84.45,84.63,84.43,84.61,38570.0,76.7741,76.9377,76.7559,76.9195,38570.0
2016-12-08 11:20:00,84.62,84.83,84.51,84.82,41416.0,76.9286,77.1195,76.8286,77.1104,41416.0
2016-12-08 11:30:00,84.82,84.87,84.61,84.61,29535.0,77.1104,77.1559,76.9195,76.9195,29535.0
2016-12-08 11:40:00,84.58,84.79,84.58,84.77,17939.0,76.8923,77.0832,76.8923,77.065,17939.0
2016-12-08 11:50:00,84.75,84.82,84.61,84.75,28160.0,77.0468,77.1104,76.9195,77.0468,28160.0
2016-12-08 12:00:00,84.76,84.81,84.62,84.78,22229.0,77.0559,77.1013,76.9286,77.0741,22229.0
2016-12-08 12:10:00,84.8,84.84,84.72,84.82,14610.0,77.0923,77.1286,77.0195,77.1104,14610.0
2016-12-08 12:20:00,84.83,85.27,84.81,85.21,55747.0,77.1195,77.5195,77.1013,77.465,55747.0
2016-12-08 12:30:00,85.23,85.24,85.15,85.19,25328.0,77.4832,77.4923,77.4104,77.4468,25328.0
2016-12-08 12:40:00,85.18,85.31,85.15,85.2,49596.0,77.4377,77.5559,77.4104,77.4559,49596.0
2016-12-08 12:50:00,85.21,85.22,85.06,85.08,23931.0,77.465,77.4741,77.3286,77.3468,23931.0
2016-12-08 13:00:00,85.07,85.13,85.02,85.12,46940.0,77.3377,77.3923,77.2923,77.3832,46940.0
2016-12-08 13:10:00,85.12,85.22,85.09,85.2,21877.0,77.3832,77.4741,77.3559,77.4559,21877.0
2016-12-08 13:20:00,85.19,85.45,85.17,85.41,70389.0,77.4468,77.6832,77.4286,77.6468,70389.0
2016-12-08 13:30:00,85.41,85.48,85.37,85.42,68716.0,77.6468,77.7104,77.6104,77.6559,68716.0
2016-12-08 13:40:00,85.42,85.54,85.32,85.52,28186.0,77.6559,77.765,77.565,77.7468,28186.0
2016-12-08 13:50:00,85.53,85.57,85.44,85.5,21770.0,77.7559,77.7923,77.6741,77.7286,21770.0
2016-12-08 14:00:00,85.51,85.61,85.49,85.61,57246.0,77.7377,77.8286,77.7195,77.8286,57246.0
2016-12-08 14:10:00,85.6,85.69,85.12,85.12,59836.0,77.8195,77.9014,77.3832,77.3832,59836.0
2016-12-08 14:20:00,85.08,85.4,84.94,85.27,129863.0,77.3468,77.6377,77.2195,77.5195,129863.0
2016-12-08 14:30:00,85.24,85.26,84.79,84.82,26504.0,77.4923,77.5104,77.0832,77.1104,26504.0
2016-12-08 14:40:00,84.83,85.19,84.83,85.16,32888.0,77.1195,77.4468,77.1195,77.4195,32888.0
2016-12-08 14:50:00,85.15,85.31,85.12,85.3,22496.0,77.4104,77.5559,77.3832,77.5468,22496.0
2016-12-08 15:00:00,85.3,85.41,85.21,85.39,45256.0,77.5468,77.6468,77.465,77.6286,45256.0
2016-12-08 15:10:00,85.41,85.57,85.28,85.49,82655.0,77.6468,77.7923,77.5286,77.7195,82655.0
2016-12-08 15:20:00,85.48,85.72,85.46,85.49,78320.0,77.7104,77.9286,77.6923,77.7195,78320.0
2016-12-08 15:30:00,85.49,85.69,85.35,85.6,115746.0,77.7195,77.9014,77.5923,77.8195,115746.0
2016-12-08 15:40:00,85.59,85.82,85.52,85.55,120541.0,77.8104,78.0195,77.7468,77.7741,120541.0
2016-12-08 15:50:00,85.56,85.82,85.52,85.77,356732.0,77.7832,78.0195,77.7468,77.9741,356732.0
2016-12-09 09:30:00,85.64,86.38,85.35,85.96,35328.0,77.8559,78.5286,77.5923,78.1468,35328.0
2016-12-09 09:40:00,85.99,86.1,85.86,85.88,34363.0,78.1741,78.2741,78.0559,78.0741,34363.0
2016-12-09 09:50:00,85.84,85.84,85.42,85.59,47823.0,78.0377,78.0377,77.6559,77.8104,47823.0
2016-12-09 10:00:00,85.58,85.76,85.47,85.67,32373.0,77.8014,77.965,77.7014,77.8832,32373.0
2016-12-09 10:10:00,85.66,85.96,85.59,85.74,30292.0,77.8741,78.1468,77.8104,77.9468,30292.0
2016-12-09 10:20:00,85.72,85.94,85.62,85.82,20017.0,77.9286,78.1286,77.8377,78.0195,20017.0
2016-12-09 10:30:00,85.78,85.88,85.69,85.78,20090.0,77.9832,78.0741,77.9014,77.9832,20090.0
2016-12-09 10:40:00,85.77,85.92,85.7,85.7,18933.0,77.9741,78.1105,77.9105,77.9105,18933.0
2016-12-09 10:50:00,85.7,85.77,85.61,85.65,15860.0,77.9105,77.9741,77.8286,77.865,15860.0
2016-12-09 11:00:00,85.67,85.72,85.61,85.69,43444.0,77.8832,77.9286,77.8286,77.9014,43444.0
2016-12-09 11:10:00,85.69,85.89,85.69,85.87,24860.0,77.9014,78.0832,77.9014,78.065,24860.0
2016-12-09 11:20:00,85.88,85.95,85.68,85.72,15203.0,78.0741,78.1377,77.8923,77.9286,15203.0
2016-12-09 11:30:00,85.7,85.96,85.69,85.91,16348.0,77.9105,78.1468,77.9014,78.1014,16348.0
2016-12-09 11:40:00,85.88,85.88,85.57,85.64,12525.0,78.0741,78.0741,77.7923,77.8559,12525.0
2016-12-09 11:50:00,85.64,85.69,85.54,85.58,12428.0,77.8559,77.9014,77.765,77.8014,12428.0
2016-12-09 12:00:00,85.59,85.6,85.47,85.51,12262.0,77.8104,77.8195,77.7014,77.7377,12262.0
2016-12-09 12:10:00,85.52,85.58,85.5,85.56,13124.0,77.7468,77.8014,77.7286,77.7832,13124.0
2016-12-09 12:20:00,85.58,85.71,85.58,85.69,19362.0,77.8014,77.9195,77.8014,77.9014,19362.0
2016-12-09 12:30:00,85.69,85.77,85.53,85.66,17707.0,77.9014,77.9741,77.7559,77.8741,17707.0
2016-12-09 12:40:00,85.64,85.66,85.42,85.55,15722.0,77.8559,77.8741,77.6559,77.7741,15722.0
2016-12-09 12:50:00,85.58,85.69,85.58,85.65,16878.0,77.8014,77.9014,77.8014,77.865,16878.0
2016-12-09 13:00:00,85.63,85.66,85.53,85.59,9179.0,77.8468,77.8741,77.7559,77.8104,9179.0
2016-12-09 13:10:00,85.59,85.7,85.59,85.68,12902.0,77.8104,77.9105,77.8104,77.8923,12902.0
2016-12-09 13:20:00,85.66,85.75,85.63,85.67,9969.0,77.8741,77.9559,77.8468,77.8832,9969.0
2016-12-09 13:30:00,85.67,85.73,85.63,85.68,12303.0,77.8832,77.9377,77.8468,77.8923,12303.0
2016-12-09 13:40:00,85.68,85.76,85.58,85.74,13817.0,77.8923,77.965,77.8014,77.9468,13817.0
2016-12-09 13:50:00,85.76,85.95,85.76,85.89,14116.0,77.965,78.1377,77.965,78.0832,14116.0
2016-12-09 14:00:00,85.91,85.99,85.83,85.92,18703.0,78.1014,78.1741,78.0286,78.1105,18703.0
2016-12-09 14:10:00,85.91,85.91,85.76,85.81,13758.0,78.1014,78.1014,77.965,78.0105,13758.0
2016-12-09 14:20:00,85.79,85.82,85.68,85.73,17842.0,77.9923,78.0195,77.8923,77.9377,17842.0
2016-12-09 14:30:00,85.7,85.82,85.68,85.82,15043.0,77.9105,78.0195,77.8923,78.0195,15043.0
2016-12-09 14:40:00,85.81,85.82,85.73,85.76,20210.0,78.0105,78.0195,77.9377,77.965,20210.0
2016-12-09 14:50:00,85.76,85.82,85.66,85.71,27688.0,77.965,78.0195,77.8741,77.9195,27688.0
2016-12-09 15:00:00,85.7,85.81,85.67,85.81,22752.0,77.9105,78.0105,77.8832,78.0105,22752.0
2016-12-09 15:10:00,85.82,85.85,85.72,85.82,26967.0,78.0195,78.0468,77.9286,78.0195,26967.0
2016-12-09 15:20:00,85.84,85.89,85.8,85.87,27447.0,78.0377,78.0832,78.0014,78.065,27447.0
2016-12-09 15:30:00,85.87,85.89,85.79,85.8,45713.0,78.065,78.0832,77.9923,78.0014,45713.0
2016-12-09 15:40:00,85.8,85.99,85.79,85.98,65820.0,78.0014,78.1741,77.9923,78.165,65820.0
2016-12-09 15:50:00,85.98,86.22,85.96,86.19,316839.0,78.165,78.3832,78.1468,78.3559,316839.0
2016-12-12 09:30:00,85.67,85.72,84.8,84.98,114114.0,77.8832,77.9286,77.0923,77.2559,114114.0
2016-12-12 09:40:00,85.05,85.07,84.78,84.83,50137.0,77.3195,77.3377,77.0741,77.1195,50137.0
2016-12-12 09:50:00,84.83,84.96,84.66,84.86,42264.0,77.1195,77.2377,76.965,77.1468,42264.0
2016-12-12 10:00:00,84.87,85.0,84.81,84.83,38299.0,77.1559,77.2741,77.1013,77.1195,38299.0
2016-12-12 10:10:00,84.84,84.92,84.78,84.86,28905.0,77.1286,77.2013,77.0741,77.1468,28905.0
2016-12-12 10:20:00,84.86,84.99,84.82,84.9,36891.0,77.1468,77.265,77.1104,77.1832,36891.0
2016-12-12 10:30:00,84.92,85.14,84.89,85.13,66493.0,77.2013,77.4014,77.1741,77.3923,66493.0
2016-12-12 10:40:00,85.14,85.14,85.02,85.06,56833.0,77.4014,77.4014,77.2923,77.3286,56833.0
2016-12-12 10:50:00,85.03,85.27,85.0,85.27,27482.0,77.3013,77.5195,77.2741,77.5195,27482.0
2016-12-12 11:00:00,85.28,85.48,85.27,85.4,30713.0,77.5286,77.7104,77.5195,77.6377,30713.0
2016-12-12 11:10:00,85.42,85.55,85.4,85.5,90387.0,77.6559,77.7741,77.6377,77.7286,90387.0
2016-12-12 11:20:00,85.48,85.53,85.32,85.39,20224.0,77.7104,77.7559,77.565,77.6286,20224.0
2016-12-12 11:30:00,85.39,85.66,85.38,85.51,17925.0,77.6286,77.8741,77.6195,77.7377,17925.0
2016-12-12 11:40:00,85.49,85.5,85.36,85.45,17251.0,77.7195,77.7286,77.6014,77.6832,17251.0
2016-12-12 11:50:00,85.45,85.47,85.1,85.14,32269.0,77.6832,77.7014,77.365,77.4014,32269.0
2016-12-12 12:00:00,85.14,85.21,84.86,84.86,22347.0,77.4014,77.465,77.1468,77.1468,22347.0
2016-12-12 12:10:00,84.83,84.85,84.68,84.77,51148.0,77.1195,77.1377,76.9832,77.065,51148.0
2016-12-12 12:20:00,84.79,84.87,84.69,84.71,28155.0,77.0832,77.1559,76.9923,77.0104,28155.0
2016-12-12 12:30:00,84.69,85.12,84.67,85.0,119914.0,76.9923,77.3832,76.9741,77.2741,119914.0
2016-12-12 12:40:00,85.0,85.24,84.94,85.22,21723.0,77.2741,77.4923,77.2195,77.4741,21723.0
2016-12-12 12:50:00,85.21,85.26,85.12,85.19,24623.0,77.465,77.5104,77.3832,77.4468,24623.0
2016-12-12 13:00:00,85.2,85.29,85.19,85.22,89518.0,77.4559,77.5377,77.4468,77.4741,89518.0
2016-12-12 13:10:00,85.22,85.27,84.98,85.06,19625.0,77.4741,77.5195,77.2559,77.3286,19625.0
2016-12-12 13:20:00,85.04,85.08,84.98,85.06,32901.0,77.3104,77.3468,77.2559,77.3286,32901.0
2016-12-12 13:30:00,85.07,85.27,85.04,85.25,30858.0,77.3377,77.5195,77.3104,77.5014,30858.0
2016-12-12 13:40:00,85.25,85.39,85.16,85.16,15440.0,77.5014,77.6286,77.4195,77.4195,15440.0
2016-12-12 13:50:00,85.16,85.23,85.04,85.04,27832.0,77.4195,77.4832,77.3104,77.3104,27832.0
2016-12-12 14:00:00,85.07,85.23,85.02,85.21,139269.0,77.3377,77.4832,77.2923,77.465,139269.0
2016-12-12 14:10:00,85.19,85.25,85.11,85.17,16163.0,77.4468,77.5014,77.3741,77.4286,16163.0
2016-12-12 14:20:00,85.17,85.39,85.15,85.3,20178.0,77.4286,77.6286,77.4104,77.5468,20178.0
2016-12-12 14:30:00,85.32,85.46,85.3,85.35,22050.0,77.565,77.6923,77.5468,77.5923,22050.0
2016-12-12 14:40:00,85.34,85.45,85.32,85.37,17473.0,77.5832,77.6832,77.565,77.6104,17473.0
2016-12-12 14:50:00,85.4,85.47,85.35,85.41,20478.0,77.6377,77.7014,77.5923,77.6468,20478.0
2016-12-12 15:00:00,85.42,85.42,85.28,85.35,15355.0,77.6559,77.6559,77.5286,77.5923,15355.0
2016-12-12 15:10:00,85.35,85.38,85.17,85.21,22495.0,77.5923,77.6195,77.4286,77.465,22495.0
2016-12-12 15:20:00,85.21,85.29,85.16,85.2,26825.0,77.465,77.5377,77.4195,77.4559,26825.0
2016-12-12 15:30:00,85.21,85.39,85.21,85.36,89304.0,77.465,77.6286,77.465,77.6014,89304.0
2016-12-12 15:40:00,85.35,85.46,85.35,85.39,79166.0,77.5923,77.6923,77.5923,77.6286,79166.0
2016-12-12 15:50:00,85.39,85.57,85.39,85.56,182211.0,77.6286,77.7923,77.6286,77.7832,182211.0
2016-12-13 09:30:00,85.85,86.32,85.45,85.93,45444.0,78.0468,78.4741,77.6832,78.1195,45444.0
2016-12-13 09:40:00,85.84,86.14,85.8,85.9,56814.0,78.0377,78.3105,78.0014,78.0923,56814.0
2016-12-13 09:50:00,85.9,85.96,85.54,85.66,65600.0,78.0923,78.1468,77.765,77.8741,65600.0
2016-12-13 10:00:00,85.62,85.78,85.55,85.6,61605.0,77.8377,77.9832,77.7741,77.8195,61605.0
2016-12-13 10:10:00,85.62,85.68,85.48,85.48,40620.0,77.8377,77.8923,77.7104,77.7104,40620.0
2016-12-13 10:20:00,85.42,85.61,85.27,85.45,43371.0,77.6559,77.8286,77.5195,77.6832,43371.0
2016-12-13 10:30:00,85.45,85.46,85.14,85.31,26687.0,77.6832,77.6923,77.4014,77.5559,26687.0
2016-12-13 10:40:00,85.28,85.31,85.16,85.21,34727.0,77.5286,77.5559,77.4195,77.465,34727.0
2016-12-13 10:50:00,85.23,85.32,85.19,85.24,23602.0,77.4832,77.565,77.4468,77.4923,23602.0
2016-12-13 11:00:00,85.26,85.33,85.2,85.26,8689.0,77.5104,77.5741,77.4559,77.5104,8689.0
2016-12-13 11:10:00,85.23,85.56,85.2,85.31,73570.0,77.4832,77.7832,77.4559,77.5559,73570.0
2016-12-13 11:20:00,85.35,85.5,85.35,85.42,21898.0,77.5923,77.7286,77.5923,77.6559,21898.0
2016-12-13 11:30:00,85.42,85.61,85.35,85.61,44023.0,77.6559,77.8286,77.5923,77.8286,44023.0
2016-12-13 11:40:00,85.6,85.61,85.45,85.55,35452.0,77.8195,77.8286,77.6832,77.7741,35452.0
2016-12-13 11:50:00,85.56,85.67,85.51,85.64,21569.0,77.7832,77.8832,77.7377,77.8559,21569.0
2016-12-13 12:00:00,85.58,85.63,85.5,85.55,14087.0,77.8014,77.8468,77.7286,77.7741,14087.0
2016-12-13 12:10:00,85.56,85.64,85.5,85.51,29603.0,77.7832,77.8559,77.7286,77.7377,29603.0
2016-12-13 12:20:00,85.5,85.56,85.36,85.46,22877.0,77.7286,77.7832,77.6014,77.6923,22877.0
2016-12-13 12:30:00,85.46,85.54,85.36,85.41,25808.0,77.6923,77.765,77.6014,77.6468,25808.0
2016-12-13 12:40:00,85.39,85.46,85.32,85.36,11726.0,77.6286,77.6923,77.565,77.6014,11726.0
2016-12-13 12:50:00,85.33,85.39,85.21,85.22,11255.0,77.5741,77.6286,77.465,77.4741,11255.0
2016-12-13 13:00:00,85.2,85.32,85.18,85.26,22049.0,77.4559,77.565,77.4377,77.5104,22049.0
2016-12-13 13:10:00,85.25,85.41,85.22,85.41,23138.0,77.5014,77.6468,77.4741,77.6468,23138.0
2016-12-13 13:20:00,85.43,85.44,85.33,85.4,6876.0,77.665,77.6741,77.5741,77.6377,6876.0
2016-12-13 13:30:00,85.43,85.45,85.24,85.28,10665.0,77.665,77.6832,77.4923,77.5286,10665.0
2016-12-13 13:40:00,85.24,85.44,85.24,85.41,12428.0,77.4923,77.6741,77.4923,77.6468,12428.0
2016-12-13 13:50:00,85.39,85.46,85.39,85.44,9221.0,77.6286,77.6923,77.6286,77.6741,9221.0
2016-12-13 14:00:00,85.41,85.48,85.38,85.39,17027.0,77.6468,77.7104,77.6195,77.6286,17027.0
2016-12-13 14:10:00,85.41,85.57,85.41,85.5,19031.0,77.6468,77.7923,77.6468,77.7286,19031.0
2016-12-13 14:20:00,85.52,85.53,85.42,85.44,25865.0,77.7468,77.7559,77.6559,77.6741,25865.0
2016-12-13 14:30:00,85.44,85.46,85.41,85.46,25055.0,77.6741,77.6923,77.6468,77.6923,25055.0
2016-12-13 14:40:00,85.47,85.56,85.45,85.52,12449.0,77.7014,77.7832,77.6832,77.7468,12449.0
2016-12-13 14:50:00,85.55,85.67,85.55,85.55,15587.0,77.7741,77.8832,77.7741,77.7741,15587.0
2016-12-13 15:00:00,85.57,85.82,85.56,85.72,28353.0,77.7923,78.0195,77.7832,77.9286,28353.0
2016-12-13 15:10:00,85.73,85.8,85.64,85.72,22295.0,77.9377,78.0014,77.8559,77.9286,22295.0
2016-12-13 15:20:00,85.72,85.75,85.53,85.53,32294.0,77.9286,77.9559,77.7559,77.7559,32294.0
2016-12-13 15:30:00,85.55,85.59,85.48,85.48,23381.0,77.7741,77.8104,77.7104,77.7104,23381.0
2016-12-13 15:40:00,85.48,85.53,85.39,85.4,65181.0,77.7104,77.7559,77.6286,77.6377,65181.0
2016-12-13 15:50:00,85.41,85.49,85.3,85.44,153204.0,77.6468,77.7195,77.5468,77.6741,153204.0
2016-12-14 09:30:00,85.5,85.89,85.43,85.62,37622.0,77.7286,78.0832,77.665,77.8377,37622.0
2016-12-14 09:40:00,85.62,86.06,85.61,86.05,17972.0,77.8377,78.2377,77.8286,78.2286,17972.0
2016-12-14 09:50:00,85.98,86.54,85.96,86.39,23636.0,78.165,78.6741,78.1468,78.5377,23636.0
2016-12-14 10:00:00,86.4,86.4,85.59,85.6,18856.0,78.5468,78.5468,77.8104,77.8195,18856.0
2016-12-14 10:10:00,85.64,85.78,85.59,85.6,17780.0,77.8559,77.9832,77.8104,77.8195,17780.0
2016-12-14 10:20:00,85.61,85.79,85.61,85.78,25491.0,77.8286,77.9923,77.8286,77.9832,25491.0
2016-12-14 10:30:00,85.8,85.93,85.73,85.84,28271.0,78.0014,78.1195,77.9377,78.0377,28271.0
2016-12-14 10:40:00,85.85,86.0,85.82,85.96,14185.0,78.0468,78.1832,78.0195,78.1468,14185.0
2016-12-14 10:50:00,85.95,86.17,85.91,86.17,28379.0,78.1377,78.3377,78.1014,78.3377,28379.0
2016-12-14 11:00:00,86.19,86.35,86.1,86.22,40906.0,78.3559,78.5014,78.2741,78.3832,40906.0
2016-12-14 11:10:00,86.24,86.38,86.22,86.31,10704.0,78.4014,78.5286,78.3832,78.465,10704.0
2016-12-14 11:20:00,86.33,86.52,86.28,86.52,15460.0,78.4832,78.6559,78.4377,78.6559,15460.0
2016-12-14 11:30:00,86.45,86.51,86.18,86.28,31926.0,78.5923,78.6468,78.3468,78.4377,31926.0
2016-12-14 11:40:00,86.27,86.27,85.93,86.03,23660.0,78.4286,78.4286,78.1195,78.2105,23660.0
2016-12-14 11:50:00,86.0,86.18,86.0,86.12,23759.0,78.1832,78.3468,78.1832,78.2923,23759.0
2016-12-14 12:00:00,86.1,86.14,85.93,85.98,14201.0,78.2741,78.3105,78.1195,78.165,14201.0
2016-12-14 12:10:00,85.98,86.28,85.97,86.24,15456.0,78.165,78.4377,78.1559,78.4014,15456.0
2016-12-14 12:20:00,86.22,86.35,86.21,86.33,6313.0,78.3832,78.5014,78.3741,78.4832,6313.0
2016-12-14 12:30:00,86.31,86.45,86.31,86.34,15087.0,78.465,78.5923,78.465,78.4923,15087.0
2016-12-14 12:40:00,86.34,86.4,86.25,86.38,15314.0,78.4923,78.5468,78.4105,78.5286,15314.0
2016-12-14 12:50:00,86.38,86.41,86.32,86.38,41358.0,78.5286,78.5559,78.4741,78.5286,41358.0
2016-12-14 13:00:00,86.37,86.41,86.24,86.33,16211.0,78.5196,78.5559,78.4014,78.4832,16211.0
2016-12-14 13:10:00,86.37,86.42,86.33,86.38,10923.0,78.5196,78.565,78.4832,78.5286,10923.0
2016-12-14 13:20:00,86.39,86.42,86.27,86.29,16176.0,78.5377,78.565,78.4286,78.4468,16176.0
2016-12-14 13:30:00,86.27,86.35,86.23,86.3,17809.0,78.4286,78.5014,78.3923,78.4559,17809.0
2016-12-14 13:40:00,86.29,86.32,86.23,86.27,12130.0,78.4468,78.4741,78.3923,78.4286,12130.0
2016-12-14 13:50:00,86.27,86.35,86.2,86.25,46080.0,78.4286,78.5014,78.365,78.4105,46080.0
2016-12-14 14:00:00,86.22,86.7,86.16,86.37,33850.0,78.3832,78.8196,78.3286,78.5196,33850.0
2016-12-14 14:10:00,86.34,86.38,85.91,86.37,71024.0,78.4923,78.5286,78.1014,78.5196,71024.0
2016-12-14 14:20:00,86.26,86.29,85.9,85.97,47987.0,78.4196,78.4468,78.0923,78.1559,47987.0
2016-12-14 14:30:00,85.94,86.24,85.94,86.2,102244.0,78.1286,78.4014,78.1286,78.365,102244.0
2016-12-14 14:40:00,86.24,86.3,85.97,86.01,101779.0,78.4014,78.4559,78.1559,78.1923,101779.0
2016-12-14 14:50:00,86.02,86.09,85.8,85.8,41187.0,78.2014,78.265,78.0014,78.0014,41187.0
2016-12-14 15:00:00,85.82,86.01,85.72,85.72,54028.0,78.0195,78.1923,77.9286,77.9286,54028.0
2016-12-14 15:10:00,85.6,85.73,85.53,85.68,52737.0,77.8195,77.9377,77.7559,77.8923,52737.0
2016-12-14 15:20:00,85.67,85.89,85.66,85.86,43044.0,77.8832,78.0832,77.8741,78.0559,43044.0
2016-12-14 15:30:00,85.85,86.08,85.84,86.04,71041.0,78.0468,78.2559,78.0377,78.2195,71041.0
2016-12-14 15:40:00,86.05,86.1,85.83,85.87,126549.0,78.2286,78.2741,78.0286,78.065,126549.0
2016-12-14 15:50:00,85.85,85.85,85.54,85.63,128549.0,78.0468,78.0468,77.765,77.8468,128549.0
2016-12-15 09:30:00,84.71,85.08,84.5,84.86,149647.0,77.0104,77.3468,76.8195,77.1468,149647.0
2016-12-15 09:40:00,84.81,85.17,84.72,85.09,77279.0,77.1013,77.4286,77.0195,77.3559,77279.0
2016-12-15 09:50:00,85.09,85.24,84.83,85.21,56688.0,77.3559,77.4923,77.1195,77.465,56688.0
2016-12-15 10:00:00,85.25,85.3,84.96,85.02,62436.0,77.5014,77.5468,77.2377,77.2923,62436.0
2016-12-15 10:10:00,85.01,85.08,84.57,84.57,27298.0,77.2832,77.3468,76.8832,76.8832,27298.0
2016-12-15 10:20:00,84.59,84.63,84.33,84.54,90577.0,76.9013,76.9377,76.665,76.8559,90577.0
2016-12-15 10:30:00,84.55,85.1,84.55,84.97,41677.0,76.865,77.365,76.865,77.2468,41677.0
2016-12-15 10:40:00,84.96,85.05,84.84,84.96,22854.0,77.2377,77.3195,77.1286,77.2377,22854.0
2016-12-15 10:50:00,84.99,85.01,84.73,84.86,23616.0,77.265,77.2832,77.0286,77.1468,23616.0
2016-12-15 11:00:00,84.88,85.35,84.88,85.35,58880.0,77.165,77.5923,77.165,77.5923,58880.0
2016-12-15 11:10:00,85.35,85.77,85.34,85.76,205058.0,77.5923,77.9741,77.5832,77.965,205058.0
2016-12-15 11:20:00,85.78,85.85,85.67,85.73,95098.0,77.9832,78.0468,77.8832,77.9377,95098.0
2016-12-15 11:30:00,85.73,85.77,85.61,85.64,80980.0,77.9377,77.9741,77.8286,77.8559,80980.0
2016-12-15 11:40:00,85.66,85.9,85.65,85.88,93590.0,77.8741,78.0923,77.865,78.0741,93590.0
2016-12-15 11:50:00,85.89,86.84,85.88,86.84,139968.0,78.0832,78.9468,78.0741,78.9468,139968.0
2016-12-15 12:00:00,86.81,86.81,86.03,86.15,108907.0,78.9196,78.9196,78.2105,78.3195,108907.0
2016-12-15 12:10:00,86.15,86.46,86.07,86.29,74026.0,78.3195,78.6014,78.2468,78.4468,74026.0
2016-12-15 12:20:00,86.29,86.38,86.11,86.22,74428.0,78.4468,78.5286,78.2832,78.3832,74428.0
2016-12-15 12:30:00,86.21,86.26,86.01,86.02,51511.0,78.3741,78.4196,78.1923,78.2014,51511.0
2016-12-15 12:40:00,86.01,86.1,85.72,86.08,50725.0,78.1923,78.2741,77.9286,78.2559,50725.0
2016-12-15 12:50:00,86.07,86.21,86.01,86.17,53696.0,78.2468,78.3741,78.1923,78.3377,53696.0
2016-12-15 13:00:00,86.19,86.27,86.16,86.2,45651.0,78.3559,78.4286,78.3286,78.365,45651.0
2016-12-15 13:10:00,86.21,86.25,86.1,86.13,39201.0,78.3741,78.4105,78.2741,78.3014,39201.0
2016-12-15 13:20:00,86.13,86.16,86.0,86.05,36604.0,78.3014,78.3286,78.1832,78.2286,36604.0
2016-12-15 13:30:00,86.04,86.18,85.96,86.06,46790.0,78.2195,78.3468,78.1468,78.2377,46790.0
2016-12-15 13:40:00,86.06,86.08,85.86,85.9,40922.0,78.2377,78.2559,78.0559,78.0923,40922.0
2016-12-15 13:50:00,85.92,85.93,85.69,85.7,54466.0,78.1105,78.1195,77.9014,77.9105,54466.0
2016-12-15 14:00:00,85.72,85.77,85.65,85.7,55688.0,77.9286,77.9741,77.865,77.9105,55688.0
2016-12-15 14:10:00,85.69,85.76,85.68,85.74,40837.0,77.9014,77.965,77.8923,77.9468,40837.0
2016-12-15 14:20:00,85.74,85.78,85.65,85.76,53075.0,77.9468,77.9832,77.865,77.965,53075.0
2016-12-15 14:30:00,85.75,85.76,85.64,85.71,80378.0,77.9559,77.965,77.8559,77.9195,80378.0
2016-12-15 14:40:00,85.72,85.72,85.65,85.67,43750.0,77.9286,77.9286,77.865,77.8832,43750.0
2016-12-15 14:50:00,85.68,85.68,85.51,85.58,71051.0,77.8923,77.8923,77.7377,77.8014,71051.0
2016-12-15 15:00:00,85.58,85.62,85.5,85.61,69002.0,77.8014,77.8377,77.7286,77.8286,69002.0
2016-12-15 15:10:00,85.62,85.68,85.59,85.67,65795.0,77.8377,77.8923,77.8104,77.8832,65795.0
2016-12-15 15:20:00,85.68,85.74,85.65,85.72,77670.0,77.8923,77.9468,77.865,77.9286,77670.0
2016-12-15 15:30:00,85.72,85.79,85.72,85.79,106974.0,77.9286,77.9923,77.9286,77.9923,106974.0
2016-12-15 15:40:00,85.78,85.81,85.68,85.68,117235.0,77.9832,78.0105,77.8923,77.8923,117235.0
2016-12-15 15:50:00,85.69,85.69,85.45,85.55,302306.0,77.9014,77.9014,77.6832,77.7741,302306.0
2016-12-16 09:30:00,85.43,85.76,84.51,84.54,165810.0,77.665,77.965,76.8286,76.8559,165810.0
2016-12-16 09:40:00,84.52,84.54,84.11,84.24,38110.0,76.8377,76.8559,76.465,76.5832,38110.0
2016-12-16 09:50:00,84.23,84.54,84.22,84.43,57407.0,76.5741,76.8559,76.565,76.7559,57407.0
2016-12-16 10:00:00,84.39,84.57,84.21,84.25,52215.0,76.7195,76.8832,76.5559,76.5922,52215.0
2016-12-16 10:10:00,84.23,84.28,84.12,84.18,37685.0,76.5741,76.6195,76.4741,76.5286,37685.0
2016-12-16 10:20:00,84.18,84.25,84.11,84.13,28846.0,76.5286,76.5922,76.465,76.4832,28846.0
2016-12-16 10:30:00,84.15,84.24,84.11,84.23,34858.0,76.5013,76.5832,76.465,76.5741,34858.0
2016-12-16 10:40:00,84.24,84.79,84.21,84.78,32998.0,76.5832,77.0832,76.5559,77.0741,32998.0
2016-12-16 10:50:00,84.8,84.99,84.78,84.99,24701.0,77.0923,77.265,77.0741,77.265,24701.0
2016-12-16 11:00:00,85.0,85.2,84.86,84.92,34316.0,77.2741,77.4559,77.1468,77.2013,34316.0
2016-12-16 11:10:00,84.91,85.08,84.86,84.93,33598.0,77.1923,77.3468,77.1468,77.2104,33598.0
2016-12-16 11:20:00,84.9,84.9,84.59,84.61,23788.0,77.1832,77.1832,76.9013,76.9195,23788.0
2016-12-16 11:30:00,84.54,84.85,84.49,84.81,19332.0,76.8559,77.1377,76.8104,77.1013,19332.0
2016-12-16 11:40:00,84.81,84.94,84.81,84.89,12363.0,77.1013,77.2195,77.1013,77.1741,12363.0
2016-12-16 11:50:00,84.88,84.97,84.84,84.84,14753.0,77.165,77.2468,77.1286,77.1286,14753.0
2016-12-16 12:00:00,84.86,84.95,84.8,84.9,12064.0,77.1468,77.2286,77.0923,77.1832,12064.0
2016-12-16 12:10:00,84.92,84.97,84.71,84.72,21336.0,77.2013,77.2468,77.0104,77.0195,21336.0
2016-12-16 12:20:00,84.7,84.77,84.58,84.58,12894.0,77.0013,77.065,76.8923,76.8923,12894.0
2016-12-16 12:30:00,84.56,84.57,84.47,84.5,19811.0,76.8741,76.8832,76.7922,76.8195,19811.0
2016-12-16 12:40:00,84.49,84.65,84.48,84.62,25040.0,76.8104,76.9559,76.8013,76.9286,25040.0
2016-12-16 12:50:00,84.6,84.68,84.55,84.61,23233.0,76.9104,76.9832,76.865,76.9195,23233.0
2016-12-16 13:00:00,84.63,84.67,84.61,84.63,13860.0,76.9377,76.9741,76.9195,76.9377,13860.0
2016-12-16 13:10:00,84.64,84.66,84.6,84.63,33013.0,76.9468,76.965,76.9104,76.9377,33013.0
2016-12-16 13:20:00,84.64,84.67,84.61,84.61,25793.0,76.9468,76.9741,76.9195,76.9195,25793.0
2016-12-16 13:30:00,84.62,84.67,84.46,84.46,52908.0,76.9286,76.9741,76.7832,76.7832,52908.0
2016-12-16 13:40:00,84.46,84.46,84.07,84.09,61595.0,76.7832,76.7832,76.4286,76.4468,61595.0
2016-12-16 13:50:00,84.1,84.2,84.07,84.09,39741.0,76.4559,76.5468,76.4286,76.4468,39741.0
2016-12-16 14:00:00,84.09,84.1,84.02,84.05,41532.0,76.4468,76.4559,76.3832,76.4104,41532.0
2016-12-16 14:10:00,84.05,84.06,83.87,83.88,43275.0,76.4104,76.4195,76.2468,76.2559,43275.0
2016-12-16 14:20:00,83.88,84.01,83.77,83.93,51302.0,76.2559,76.3741,76.1559,76.3013,51302.0
2016-12-16 14:30:00,83.92,84.04,83.92,83.94,37937.0,76.2922,76.4013,76.2922,76.3104,37937.0
2016-12-16 14:40:00,83.94,84.16,83.9,84.02,50827.0,76.3104,76.5104,76.2741,76.3832,50827.0
2016-12-16 14:50:00,84.04,84.11,83.99,84.0,29822.0,76.4013,76.465,76.3559,76.365,29822.0
2016-12-16 15:00:00,84.01,84.03,83.96,83.98,35903.0,76.3741,76.3922,76.3286,76.3468,35903.0
2016-12-16 15:10:00,83.98,84.0,83.79,83.81,46079.0,76.3468,76.365,76.1741,76.1922,46079.0
2016-12-16 15:20:00,83.81,83.85,83.72,83.77,64218.0,76.1922,76.2286,76.1104,76.1559,64218.0
2016-12-16 15:30:00,83.79,83.98,83.78,83.9,64022.0,76.1741,76.3468,76.165,76.2741,64022.0
2016-12-16 15:40:00,83.9,84.08,83.85,84.06,79995.0,76.2741,76.4377,76.2286,76.4195,79995.0
2016-12-16 15:50:00,84.08,84.15,83.99,84.04,131714.0,76.4377,76.5013,76.3559,76.4013,131714.0
2016-12-19 09:30:00,83.19,83.8,82.19,82.62,87585.0,76.0683,76.6261,75.154,75.5471,87585.0
2016-12-19 09:40:00,82.66,82.96,81.95,82.96,61084.0,75.5837,75.858,74.9345,75.858,61084.0
2016-12-19 09:50:00,82.92,83.24,82.81,83.01,29741.0,75.8215,76.1141,75.7209,75.9038,29741.0
2016-12-19 10:00:00,83.01,83.07,82.83,83.04,37413.0,75.9038,75.9586,75.7392,75.9312,37413.0
2016-12-19 10:10:00,83.07,83.08,82.89,82.97,18935.0,75.9586,75.9678,75.794,75.8672,18935.0
2016-12-19 10:20:00,82.95,83.04,82.86,83.0,22879.0,75.8489,75.9312,75.7666,75.8946,22879.0
2016-12-19 10:30:00,82.99,83.17,82.97,83.01,22311.0,75.8855,76.0501,75.8672,75.9038,22311.0
2016-12-19 10:40:00,83.02,83.1,82.94,83.05,19766.0,75.9129,75.9861,75.8397,75.9403,19766.0
2016-12-19 10:50:00,83.07,83.14,82.97,83.04,24686.0,75.9586,76.0226,75.8672,75.9312,24686.0
2016-12-19 11:00:00,83.06,83.1,82.95,83.03,29101.0,75.9495,75.9861,75.8489,75.922,29101.0
2016-12-19 11:10:00,83.01,83.03,82.88,82.99,20502.0,75.9038,75.922,75.7849,75.8855,20502.0
2016-12-19 11:20:00,82.97,83.11,82.94,83.05,28723.0,75.8672,75.9952,75.8397,75.9403,28723.0
2016-12-19 11:30:00,83.06,83.08,82.91,83.03,16598.0,75.9495,75.9678,75.8123,75.922,16598.0
2016-12-19 11:40:00,83.03,83.05,82.92,83.02,24647.0,75.922,75.9403,75.8215,75.9129,24647.0
2016-12-19 11:50:00,83.03,83.04,82.96,83.03,12946.0,75.922,75.9312,75.858,75.922,12946.0
2016-12-19 12:00:00,83.01,83.04,82.96,83.02,12010.0,75.9038,75.9312,75.858,75.9129,12010.0
2016-12-19 12:10:00,83.02,83.04,82.95,83.0,11892.0,75.9129,75.9312,75.8489,75.8946,11892.0
2016-12-19 12:20:00,83.01,83.02,82.91,82.92,17876.0,75.9038,75.9129,75.8123,75.8215,17876.0
2016-12-19 12:30:00,82.92,83.0,82.92,82.96,11558.0,75.8215,75.8946,75.8215,75.858,11558.0
2016-12-19 12:40:00,82.97,82.97,82.89,82.94,17372.0,75.8672,75.8672,75.794,75.8397,17372.0
2016-12-19 12:50:00,82.94,82.94,82.89,82.92,18996.0,75.8397,75.8397,75.794,75.8215,18996.0
2016-12-19 13:00:00,82.92,82.95,82.8,82.81,16157.0,75.8215,75.8489,75.7117,75.7209,16157.0
2016-12-19 13:10:00,82.81,82.82,82.75,82.76,13563.0,75.7209,75.73,75.666,75.6752,13563.0
2016-12-19 13:20:00,82.75,82.89,82.74,82.87,13357.0,75.666,75.794,75.6569,75.7757,13357.0
2016-12-19 13:30:00,82.86,82.88,82.79,82.81,7232.0,75.7666,75.7849,75.7026,75.7209,7232.0
2016-12-19 13:40:00,82.8,82.87,82.78,82.87,9987.0,75.7117,75.7757,75.6934,75.7757,9987.0
2016-12-19 13:50:00,82.86,82.92,82.84,82.89,11913.0,75.7666,75.8215,75.7483,75.794,11913.0
2016-12-19 14:00:00,82.89,83.13,82.89,83.13,15330.0,75.794,76.0135,75.794,76.0135,15330.0
2016-12-19 14:10:00,83.1,83.14,82.97,83.0,49458.0,75.9861,76.0226,75.8672,75.8946,49458.0
2016-12-19 14:20:00,83.0,83.02,82.95,82.96,10096.0,75.8946,75.9129,75.8489,75.858,10096.0
2016-12-19 14:30:00,82.94,82.96,82.87,82.92,7096.0,75.8397,75.858,75.7757,75.8215,7096.0
2016-12-19 14:40:00,82.9,82.91,82.77,82.78,11489.0,75.8032,75.8123,75.6843,75.6934,11489.0
2016-12-19 14:50:00,82.78,82.87,82.74,82.76,11121.0,75.6934,75.7757,75.6569,75.6752,11121.0
2016-12-19 15:00:00,82.75,82.75,82.48,82.48,45552.0,75.666,75.666,75.4191,75.4191,45552.0
2016-12-19 15:10:00,82.5,82.5,82.37,82.38,24652.0,75.4374,75.4374,75.3185,75.3277,24652.0
2016-12-19 15:20:00,82.37,82.4,82.2,82.24,91923.0,75.3185,75.346,75.1631,75.1997,91923.0
2016-12-19 15:30:00,82.26,82.51,82.24,82.5,48943.0,75.218,75.4466,75.1997,75.4374,48943.0
2016-12-19 15:40:00,82.5,82.5,82.4,82.42,51452.0,75.4374,75.4374,75.346,75.3643,51452.0
2016-12-19 15:50:00,82.42,82.55,82.41,82.55,149120.0,75.3643,75.4831,75.3551,75.4831,149120.0
2016-12-20 09:30:00,83.16,86.24,82.86,84.63,281218.0,76.0409,78.8572,75.7666,77.3851,281218.0
2016-12-20 09:40:00,84.55,85.02,83.86,84.61,117622.0,77.3119,77.7417,76.681,77.3668,117622.0
2016-12-20 09:50:00,84.58,85.15,84.32,84.38,59854.0,77.3394,77.8606,77.1016,77.1565,59854.0
2016-12-20 10:00:00,84.33,84.71,84.07,84.51,46375.0,77.1108,77.4582,76.873,77.2753,46375.0
2016-12-20 10:10:00,84.52,84.59,84.03,84.38,31958.0,77.2845,77.3485,76.8364,77.1565,31958.0
2016-12-20 10:20:00,84.38,84.38,83.93,84.05,35384.0,77.1565,77.1565,76.745,76.8547,35384.0
2016-12-20 10:30:00,84.09,84.6,84.06,84.58,27959.0,76.8913,77.3576,76.8639,77.3394,27959.0
2016-12-20 10:40:00,84.56,84.82,84.3,84.69,26872.0,77.3211,77.5588,77.0833,77.4399,26872.0
2016-12-20 10:50:00,84.64,85.1,84.63,85.04,52811.0,77.3942,77.8148,77.3851,77.76,52811.0
2016-12-20 11:00:00,85.01,85.69,84.96,85.63,117792.0,77.7325,78.3543,77.6868,78.2995,117792.0
2016-12-20 11:10:00,85.61,86.19,85.61,86.09,102084.0,78.2812,78.8115,78.2812,78.7201,102084.0
2016-12-20 11:20:00,86.09,86.14,85.82,85.95,105283.0,78.7201,78.7658,78.4732,78.5921,105283.0
2016-12-20 11:30:00,85.94,85.98,85.51,85.51,43327.0,78.5829,78.6195,78.1897,78.1897,43327.0
2016-12-20 11:40:00,85.51,85.51,85.03,85.06,21586.0,78.1897,78.1897,77.7508,77.7783,21586.0
2016-12-20 11:50:00,85.06,85.06,84.68,84.82,30362.0,77.7783,77.7783,77.4308,77.5588,30362.0
2016-12-20 12:00:00,84.82,84.82,84.49,84.55,23173.0,77.5588,77.5588,77.2571,77.3119,23173.0
2016-12-20 12:10:00,84.53,84.6,84.37,84.51,16096.0,77.2936,77.3576,77.1473,77.2753,16096.0
2016-12-20 12:20:00,84.5,84.72,84.5,84.64,10152.0,77.2662,77.4674,77.2662,77.3942,10152.0
2016-12-20 12:30:00,84.63,84.78,84.54,84.69,15348.0,77.3851,77.5222,77.3028,77.4399,15348.0
2016-12-20 12:40:00,84.65,84.74,84.6,84.74,6019.0,77.4034,77.4857,77.3576,77.4857,6019.0
2016-12-20 12:50:00,84.76,84.8,84.68,84.75,11721.0,77.5039,77.5405,77.4308,77.4948,11721.0
2016-12-20 13:00:00,84.73,84.87,84.73,84.82,15768.0,77.4765,77.6045,77.4765,77.5588,15768.0
2016-12-20 13:10:00,84.87,85.0,84.84,84.84,15678.0,77.6045,77.7234,77.5771,77.5771,15678.0
2016-12-20 13:20:00,84.84,84.87,84.76,84.85,8489.0,77.5771,77.6045,77.5039,77.5862,8489.0
2016-12-20 13:30:00,84.84,84.96,84.81,84.93,12457.0,77.5771,77.6868,77.5497,77.6594,12457.0
2016-12-20 13:40:00,84.9,85.03,84.86,85.03,8855.0,77.632,77.7508,77.5954,77.7508,8855.0
2016-12-20 13:50:00,85.02,85.49,85.0,85.49,50305.0,77.7417,78.1715,77.7234,78.1715,50305.0
2016-12-20 14:00:00,85.48,85.48,85.29,85.4,56452.0,78.1623,78.1623,77.9886,78.0892,56452.0
2016-12-20 14:10:00,85.4,85.4,85.1,85.35,30081.0,78.0892,78.0892,77.8148,78.0434,30081.0
2016-12-20 14:20:00,85.34,85.62,85.27,85.52,26129.0,78.0343,78.2903,77.9703,78.1989,26129.0
2016-12-20 14:30:00,85.54,85.6,85.29,85.44,19302.0,78.2172,78.272,77.9886,78.1257,19302.0
2016-12-20 14:40:00,85.42,85.52,85.35,85.39,23876.0,78.1074,78.1989,78.0434,78.08,23876.0
2016-12-20 14:50:00,85.41,85.76,85.39,85.44,34754.0,78.0983,78.4183,78.08,78.1257,34754.0
2016-12-20 15:00:00,85.4,85.51,85.28,85.41,36400.0,78.0892,78.1897,77.9794,78.0983,36400.0
2016-12-20 15:10:00,85.41,85.45,85.37,85.39,29698.0,78.0983,78.1349,78.0617,78.08,29698.0
2016-12-20 15:20:00,85.38,85.39,85.22,85.25,30795.0,78.0709,78.08,77.9246,77.952,30795.0
2016-12-20 15:30:00,85.28,85.3,85.18,85.25,39148.0,77.9794,77.9977,77.888,77.952,39148.0
2016-12-20 15:40:00,85.24,85.35,85.19,85.31,66694.0,77.9429,78.0434,77.8971,78.0069,66694.0
2016-12-20 15:50:00,85.32,85.42,85.3,85.41,145563.0,78.016,78.1074,77.9977,78.0983,145563.0
2016-12-21 09:30:00,84.97,85.12,84.43,84.56,33312.0,77.696,77.8331,77.2022,77.3211,33312.0
2016-12-21 09:40:00,84.57,84.9,84.5,84.67,27866.0,77.3302,77.632,77.2662,77.4216,27866.0
2016-12-21 09:50:00,84.72,85.09,84.72,84.96,27333.0,77.4674,77.8057,77.4674,77.6868,27333.0
2016-12-21 10:00:00,84.96,85.13,84.79,84.93,34881.0,77.6868,77.8423,77.5314,77.6594,34881.0
2016-12-21 10:10:00,84.84,85.21,84.79,85.12,20981.0,77.5771,77.9154,77.5314,77.8331,20981.0
2016-12-21 10:20:00,85.12,85.25,85.12,85.18,23338.0,77.8331,77.952,77.8331,77.888,23338.0
2016-12-21 10:30:00,85.22,85.24,85.04,85.14,23157.0,77.9246,77.9429,77.76,77.8514,23157.0
2016-12-21 10:40:00,85.18,85.18,84.92,85.03,25336.0,77.888,77.888,77.6502,77.7508,25336.0
2016-12-21 10:50:00,85.05,85.06,84.92,84.99,21900.0,77.7691,77.7783,77.6502,77.7143,21900.0
2016-12-21 11:00:00,85.02,85.07,84.84,84.92,11903.0,77.7417,77.7874,77.5771,77.6502,11903.0
2016-12-21 11:10:00,84.95,84.97,84.87,84.92,19269.0,77.6777,77.696,77.6045,77.6502,19269.0
2016-12-21 11:20:00,84.92,84.97,84.71,84.77,37655.0,77.6502,77.696,77.4582,77.5131,37655.0
2016-12-21 11:30:00,84.76,84.79,84.67,84.76,15045.0,77.5039,77.5314,77.4216,77.5039,15045.0
2016-12-21 11:40:00,84.76,84.87,84.74,84.8,9700.0,77.5039,77.6045,77.4857,77.5405,9700.0
2016-12-21 11:50:00,84.82,84.82,84.59,84.6,11568.0,77.5588,77.5588,77.3485,77.3576,11568.0
2016-12-21 12:00:00,84.62,84.63,84.53,84.55,15001.0,77.3759,77.3851,77.2936,77.3119,15001.0
2016-12-21 12:10:00,84.53,84.67,84.51,84.64,11895.0,77.2936,77.4216,77.2753,77.3942,11895.0
2016-12-21 12:20:00,84.64,84.71,84.61,84.68,8500.0,77.3942,77.4582,77.3668,77.4308,8500.0
2016-12-21 12:30:00,84.68,84.79,84.67,84.79,15025.0,77.4308,77.5314,77.4216,77.5314,15025.0
2016-12-21 12:40:00,84.82,84.85,84.76,84.77,4649.0,77.5588,77.5862,77.5039,77.5131,4649.0
2016-12-21 12:50:00,84.76,84.88,84.75,84.86,9868.0,77.5039,77.6137,77.4948,77.5954,9868.0
2016-12-21 13:00:00,84.85,84.95,84.85,84.88,14790.0,77.5862,77.6777,77.5862,77.6137,14790.0
2016-12-21 13:10:00,84.9,84.9,84.8,84.85,17021.0,77.632,77.632,77.5405,77.5862,17021.0
2016-12-21 13:20:00,84.86,84.88,84.84,84.87,7993.0,77.5954,77.6137,77.5771,77.6045,7993.0
2016-12-21 13:30:00,84.89,85.03,84.89,85.03,9801.0,77.6228,77.7508,77.6228,77.7508,9801.0
2016-12-21 13:40:00,85.04,85.05,84.97,85.0,13433.0,77.76,77.7691,77.696,77.7234,13433.0
2016-12-21 13:50:00,85.01,85.02,84.97,85.01,11377.0,77.7325,77.7417,77.696,77.7325,11377.0
2016-12-21 14:00:00,84.99,85.03,84.85,84.88,16108.0,77.7143,77.7508,77.5862,77.6137,16108.0
2016-12-21 14:10:00,84.88,84.91,84.86,84.9,12804.0,77.6137,77.6411,77.5954,77.632,12804.0
2016-12-21 14:20:00,84.89,84.98,84.89,84.9,10794.0,77.6228,77.7051,77.6228,77.632,10794.0
2016-12-21 14:30:00,84.9,84.9,84.83,84.87,13734.0,77.632,77.632,77.568,77.6045,13734.0
2016-12-21 14:40:00,84.88,84.92,84.86,84.9,15855.0,77.6137,77.6502,77.5954,77.632,15855.0
2016-12-21 14:50:00,84.92,85.08,84.91,85.08,16841.0,77.6502,77.7965,77.6411,77.7965,16841.0
2016-12-21 15:00:00,85.07,85.08,84.94,85.04,23746.0,77.7874,77.7965,77.6685,77.76,23746.0
2016-12-21 15:10:00,85.05,85.15,85.04,85.15,16974.0,77.7691,77.8606,77.76,77.8606,16974.0
2016-12-21 15:20:00,85.16,85.29,85.13,85.27,23142.0,77.8697,77.9886,77.8423,77.9703,23142.0
2016-12-21 15:30:00,85.26,85.26,85.15,85.23,36238.0,77.9611,77.9611,77.8606,77.9337,36238.0
2016-12-21 15:40:00,85.23,85.35,85.21,85.34,96238.0,77.9337,78.0434,77.9154,78.0343,96238.0
2016-12-21 15:50:00,85.33,85.35,85.21,85.22,121653.0,78.0251,78.0434,77.9154,77.9246,121653.0
2016-12-22 09:30:00,84.96,84.96,84.2,84.21,33348.0,77.6868,77.6868,76.9919,77.001,33348.0
2016-12-22 09:40:00,84.23,84.62,84.0,84.31,41953.0,77.0193,77.3759,76.809,77.0925,41953.0
2016-12-22 09:50:00,84.31,84.53,84.31,84.53,16707.0,77.0925,77.2936,77.0925,77.2936,16707.0
2016-12-22 10:00:00,84.45,84.47,84.37,84.41,11060.0,77.2205,77.2388,77.1473,77.1839,11060.0
2016-12-22 10:10:00,84.4,84.54,84.35,84.42,16338.0,77.1748,77.3028,77.129,77.1931,16338.0
2016-12-22 10:20:00,84.4,84.6,84.36,84.37,22001.0,77.1748,77.3576,77.1382,77.1473,22001.0
2016-12-22 10:30:00,84.36,84.42,84.24,84.24,15848.0,77.1382,77.1931,77.0285,77.0285,15848.0
2016-12-22 10:40:00,84.23,84.3,83.89,83.89,24005.0,77.0193,77.0833,76.7084,76.7084,24005.0
2016-12-22 10:50:00,83.87,83.91,83.67,83.82,30223.0,76.6901,76.7267,76.5073,76.6444,30223.0
2016-12-22 11:00:00,83.79,83.99,83.79,83.86,19906.0,76.617,76.7999,76.617,76.681,19906.0
2016-12-22 11:10:00,83.83,83.98,83.8,83.83,23854.0,76.6536,76.7907,76.6261,76.6536,23854.0
2016-12-22 11:20:00,83.83,83.87,83.47,83.47,37633.0,76.6536,76.6901,76.3244,76.3244,37633.0
2016-12-22 11:30:00,83.47,83.56,83.38,83.38,20339.0,76.3244,76.4067,76.2421,76.2421,20339.0
2016-12-22 11:40:00,83.37,83.51,83.34,83.51,10376.0,76.2329,76.361,76.2055,76.361,10376.0
2016-12-22 11:50:00,83.52,83.62,83.52,83.55,14685.0,76.3701,76.4615,76.3701,76.3975,14685.0
2016-12-22 12:00:00,83.55,83.55,83.37,83.41,15529.0,76.3975,76.3975,76.2329,76.2695,15529.0
2016-12-22 12:10:00,83.4,83.58,83.36,83.53,42545.0,76.2604,76.425,76.2238,76.3792,42545.0
2016-12-22 12:20:00,83.54,83.58,83.47,83.56,20594.0,76.3884,76.425,76.3244,76.4067,20594.0
2016-12-22 12:30:00,83.56,83.64,83.49,83.6,31871.0,76.4067,76.4798,76.3427,76.4432,31871.0
2016-12-22 12:40:00,83.62,83.64,83.48,83.54,8372.0,76.4615,76.4798,76.3335,76.3884,8372.0
2016-12-22 12:50:00,83.53,83.75,83.51,83.69,13107.0,76.3792,76.5804,76.361,76.5255,13107.0
2016-12-22 13:00:00,83.69,83.71,83.6,83.64,13540.0,76.5255,76.5438,76.4432,76.4798,13540.0
2016-12-22 13:10:00,83.64,83.75,83.63,83.7,15020.0,76.4798,76.5804,76.4707,76.5347,15020.0
2016-12-22 13:20:00,83.67,83.67,83.63,83.64,6590.0,76.5073,76.5073,76.4707,76.4798,6590.0
2016-12-22 13:30:00,83.64,83.78,83.64,83.78,11825.0,76.4798,76.6078,76.4798,76.6078,11825.0
2016-12-22 13:40:00,83.79,84.05,83.78,83.99,17022.0,76.617,76.8547,76.6078,76.7999,17022.0
2016-12-22 13:50:00,83.98,84.01,83.79,83.79,9807.0,76.7907,76.8181,76.617,76.617,9807.0
2016-12-22 14:00:00,83.82,83.96,83.79,83.95,9339.0,76.6444,76.7724,76.617,76.7633,9339.0
2016-12-22 14:10:00,83.94,84.18,83.94,84.18,23903.0,76.7541,76.9736,76.7541,76.9736,23903.0
2016-12-22 14:20:00,84.18,84.21,84.05,84.12,15345.0,76.9736,77.001,76.8547,76.9187,15345.0
2016-12-22 14:30:00,84.12,84.12,83.91,83.99,14252.0,76.9187,76.9187,76.7267,76.7999,14252.0
2016-12-22 14:40:00,83.98,84.16,83.97,84.16,11797.0,76.7907,76.9553,76.7816,76.9553,11797.0
2016-12-22 14:50:00,84.16,84.27,84.09,84.2,21091.0,76.9553,77.0559,76.8913,76.9919,21091.0
2016-12-22 15:00:00,84.22,84.22,84.07,84.08,22614.0,77.0102,77.0102,76.873,76.8822,22614.0
2016-12-22 15:10:00,84.09,84.13,84.03,84.12,13197.0,76.8913,76.9279,76.8364,76.9187,13197.0
2016-12-22 15:20:00,84.12,84.33,84.1,84.27,23294.0,76.9187,77.1108,76.9004,77.0559,23294.0
2016-12-22 15:30:00,84.26,84.29,84.14,84.26,34455.0,77.0467,77.0742,76.937,77.0467,34455.0
2016-12-22 15:40:00,84.26,84.35,84.24,84.27,43967.0,77.0467,77.129,77.0285,77.0559,43967.0
2016-12-22 15:50:00,84.28,84.36,84.18,84.25,88402.0,77.065,77.1382,76.9736,77.0376,88402.0
2016-12-23 09:30:00,84.23,84.35,83.95,84.16,14475.0,77.0193,77.129,76.7633,76.9553,14475.0
2016-12-23 09:40:00,84.14,84.25,83.67,83.67,23718.0,76.937,77.0376,76.5073,76.5073,23718.0
2016-12-23 09:50:00,83.66,83.66,83.19,83.19,25995.0,76.4981,76.4981,76.0683,76.0683,25995.0
2016-12-23 10:00:00,83.24,84.16,83.24,84.16,48464.0,76.1141,76.9553,76.1141,76.9553,48464.0
2016-12-23 10:10:00,84.08,84.35,83.98,84.23,21324.0,76.8822,77.129,76.7907,77.0193,21324.0
2016-12-23 10:20:00,84.22,84.32,84.13,84.25,8559.0,77.0102,77.1016,76.9279,77.0376,8559.0
2016-12-23 10:30:00,84.27,84.29,83.98,83.99,12219.0,77.0559,77.0742,76.7907,76.7999,12219.0
2016-12-23 10:40:00,83.98,83.99,83.8,83.94,30093.0,76.7907,76.7999,76.6261,76.7541,30093.0
2016-12-23 10:50:00,83.95,83.95,83.82,83.86,12451.0,76.7633,76.7633,76.6444,76.681,12451.0
2016-12-23 11:00:00,83.83,83.92,83.82,83.83,7018.0,76.6536,76.7359,76.6444,76.6536,7018.0
2016-12-23 11:10:00,83.82,83.84,83.73,83.76,10712.0,76.6444,76.6627,76.5621,76.5896,10712.0
2016-12-23 11:20:00,83.74,83.83,83.7,83.76,5714.0,76.5713,76.6536,76.5347,76.5896,5714.0
2016-12-23 11:30:00,83.8,83.87,83.7,83.79,10033.0,76.6261,76.6901,76.5347,76.617,10033.0
2016-12-23 11:40:00,83.72,83.92,83.71,83.87,12066.0,76.553,76.7359,76.5438,76.6901,12066.0
2016-12-23 11:50:00,83.87,84.1,83.87,84.08,10421.0,76.6901,76.9004,76.6901,76.8822,10421.0
2016-12-23 12:00:00,84.07,84.1,83.96,84.0,6208.0,76.873,76.9004,76.7724,76.809,6208.0
2016-12-23 12:10:00,84.01,84.03,83.96,83.99,6034.0,76.8181,76.8364,76.7724,76.7999,6034.0
2016-12-23 12:20:00,84.02,84.05,84.01,84.01,4683.0,76.8273,76.8547,76.8181,76.8181,4683.0
2016-12-23 12:30:00,84.05,84.11,84.04,84.04,3837.0,76.8547,76.9096,76.8456,76.8456,3837.0
2016-12-23 12:40:00,84.04,84.11,84.03,84.11,4631.0,76.8456,76.9096,76.8364,76.9096,4631.0
2016-12-23 12:50:00,84.12,84.12,84.06,84.08,5274.0,76.9187,76.9187,76.8639,76.8822,5274.0
2016-12-23 13:00:00,84.08,84.09,84.03,84.04,3095.0,76.8822,76.8913,76.8364,76.8456,3095.0
2016-12-23 13:10:00,84.04,84.09,84.04,84.06,5734.0,76.8456,76.8913,76.8456,76.8639,5734.0
2016-12-23 13:20:00,84.07,84.09,84.06,84.09,7281.0,76.873,76.8913,76.8639,76.8913,7281.0
2016-12-23 13:30:00,84.09,84.14,84.06,84.13,18980.0,76.8913,76.937,76.8639,76.9279,18980.0
2016-12-23 13:40:00,84.14,84.14,84.01,84.04,11275.0,76.937,76.937,76.8181,76.8456,11275.0
2016-12-23 13:50:00,84.03,84.08,84.01,84.06,6647.0,76.8364,76.8822,76.8181,76.8639,6647.0
2016-12-23 14:00:00,84.06,84.13,84.06,84.13,7088.0,76.8639,76.9279,76.8639,76.9279,7088.0
2016-12-23 14:10:00,84.14,84.17,84.11,84.17,12303.0,76.937,76.9645,76.9096,76.9645,12303.0
2016-12-23 14:20:00,84.17,84.17,84.1,84.11,6000.0,76.9645,76.9645,76.9004,76.9096,6000.0
2016-12-23 14:30:00,84.1,84.2,84.09,84.2,13863.0,76.9004,76.9919,76.8913,76.9919,13863.0
2016-12-23 14:40:00,84.21,84.22,84.19,84.21,10336.0,77.001,77.0102,76.9827,77.001,10336.0
2016-12-23 14:50:00,84.2,84.21,84.15,84.15,5498.0,76.9919,77.001,76.9462,76.9462,5498.0
2016-12-23 15:00:00,84.15,84.24,84.15,84.24,13782.0,76.9462,77.0285,76.9462,77.0285,13782.0
2016-12-23 15:10:00,84.24,84.29,84.24,84.27,13772.0,77.0285,77.0742,77.0285,77.0559,13772.0
2016-12-23 15:20:00,84.27,84.29,84.25,84.25,8700.0,77.0559,77.0742,77.0376,77.0376,8700.0
2016-12-23 15:30:00,84.25,84.26,84.22,84.25,16779.0,77.0376,77.0467,77.0102,77.0376,16779.0
2016-12-23 15:40:00,84.25,84.32,84.23,84.23,18902.0,77.0376,77.1016,77.0193,77.0193,18902.0
2016-12-23 15:50:00,84.24,84.27,84.19,84.24,34262.0,77.0285,77.0559,76.9827,77.0285,34262.0
2016-12-27 09:30:00,84.4,84.92,84.32,84.84,15742.0,77.1748,77.6502,77.1016,77.5771,15742.0
2016-12-27 09:40:00,84.9,85.14,84.81,84.89,12370.0,77.632,77.8514,77.5497,77.6228,12370.0
2016-12-27 09:50:00,84.89,85.07,84.85,85.05,18693.0,77.6228,77.7874,77.5862,77.7691,18693.0
2016-12-27 10:00:00,85.05,85.09,84.94,85.0,19615.0,77.7691,77.8057,77.6685,77.7234,19615.0
2016-12-27 10:10:00,85.0,85.08,84.75,84.77,7422.0,77.7234,77.7965,77.4948,77.5131,7422.0
2016-12-27 10:20:00,84.8,84.89,84.7,84.73,11843.0,77.5405,77.6228,77.4491,77.4765,11843.0
2016-12-27 10:30:00,84.73,84.75,84.62,84.66,7050.0,77.4765,77.4948,77.3759,77.4125,7050.0
2016-12-27 10:40:00,84.62,84.64,84.49,84.58,5288.0,77.3759,77.3942,77.2571,77.3394,5288.0
2016-12-27 10:50:00,84.56,84.58,84.5,84.58,4800.0,77.3211,77.3394,77.2662,77.3394,4800.0
2016-12-27 11:00:00,84.61,84.64,84.53,84.54,3856.0,77.3668,77.3942,77.2936,77.3028,3856.0
2016-12-27 11:10:00,84.54,84.59,84.51,84.55,7843.0,77.3028,77.3485,77.2753,77.3119,7843.0
2016-12-27 11:20:00,84.57,84.63,84.53,84.63,3739.0,77.3302,77.3851,77.2936,77.3851,3739.0
2016-12-27 11:30:00,84.63,84.7,84.6,84.62,7142.0,77.3851,77.4491,77.3576,77.3759,7142.0
2016-12-27 11:40:00,84.62,84.66,84.45,84.45,7963.0,77.3759,77.4125,77.2205,77.2205,7963.0
2016-12-27 11:50:00,84.44,84.44,84.21,84.22,11899.0,77.2113,77.2113,77.001,77.0102,11899.0
2016-12-27 12:00:00,84.21,84.28,84.17,84.17,11490.0,77.001,77.065,76.9645,76.9645,11490.0
2016-12-27 12:10:00,84.15,84.15,84.04,84.07,6438.0,76.9462,76.9462,76.8456,76.873,6438.0
2016-12-27 12:20:00,84.07,84.09,84.04,84.06,9645.0,76.873,76.8913,76.8456,76.8639,9645.0
2016-12-27 12:30:00,84.04,84.08,84.02,84.04,14900.0,76.8456,76.8822,76.8273,76.8456,14900.0
2016-12-27 12:40:00,84.04,84.05,83.9,83.92,9273.0,76.8456,76.8547,76.7176,76.7359,9273.0
2016-12-27 12:50:00,83.92,83.94,83.89,83.92,5114.0,76.7359,76.7541,76.7084,76.7359,5114.0
2016-12-27 13:00:00,83.95,84.1,83.95,84.09,3280.0,76.7633,76.9004,76.7633,76.8913,3280.0
2016-12-27 13:10:00,84.09,84.11,84.03,84.04,9323.0,76.8913,76.9096,76.8364,76.8456,9323.0
2016-12-27 13:20:00,84.03,84.07,84.02,84.06,2594.0,76.8364,76.873,76.8273,76.8639,2594.0
2016-12-27 13:30:00,84.07,84.12,84.05,84.09,4930.0,76.873,76.9187,76.8547,76.8913,4930.0
2016-12-27 13:40:00,84.1,84.12,84.06,84.06,7841.0,76.9004,76.9187,76.8639,76.8639,7841.0
2016-12-27 13:50:00,84.05,84.08,84.05,84.05,1607.0,76.8547,76.8822,76.8547,76.8547,1607.0
2016-12-27 14:00:00,84.04,84.04,83.95,83.96,6852.0,76.8456,76.8456,76.7633,76.7724,6852.0
2016-12-27 14:10:00,83.95,84.05,83.94,83.99,4902.0,76.7633,76.8547,76.7541,76.7999,4902.0
2016-12-27 14:20:00,83.98,84.01,83.91,83.96,13862.0,76.7907,76.8181,76.7267,76.7724,13862.0
2016-12-27 14:30:00,83.99,84.0,83.91,83.97,9319.0,76.7999,76.809,76.7267,76.7816,9319.0
2016-12-27 14:40:00,83.96,84.0,83.96,83.97,3500.0,76.7724,76.809,76.7724,76.7816,3500.0
2016-12-27 14:50:00,83.96,84.01,83.95,83.96,10769.0,76.7724,76.8181,76.7633,76.7724,10769.0
2016-12-27 15:00:00,83.96,84.0,83.96,83.99,7850.0,76.7724,76.809,76.7724,76.7999,7850.0
2016-12-27 15:10:00,83.99,84.0,83.96,83.98,16588.0,76.7999,76.809,76.7724,76.7907,16588.0
2016-12-27 15:20:00,83.99,84.01,83.98,84.0,17664.0,76.7999,76.8181,76.7907,76.809,17664.0
2016-12-27 15:30:00,84.01,84.01,83.91,83.93,17080.0,76.8181,76.8181,76.7267,76.745,17080.0
2016-12-27 15:40:00,83.92,84.0,83.85,83.87,28335.0,76.7359,76.809,76.6718,76.6901,28335.0
2016-12-27 15:50:00,83.87,83.89,83.76,83.81,54649.0,76.6901,76.7084,76.5896,76.6353,54649.0
2016-12-28 09:30:00,83.98,84.09,83.72,83.8,18995.0,76.7907,76.8913,76.553,76.6261,18995.0
2016-12-28 09:40:00,83.76,83.82,83.41,83.46,17119.0,76.5896,76.6444,76.2695,76.3152,17119.0
2016-12-28 09:50:00,83.46,83.46,83.21,83.21,13274.0,76.3152,76.3152,76.0866,76.0866,13274.0
2016-12-28 10:00:00,83.25,83.52,83.2,83.26,20734.0,76.1232,76.3701,76.0775,76.1324,20734.0
2016-12-28 10:10:00,83.23,83.23,83.09,83.12,13302.0,76.1049,76.1049,75.9769,76.0043,13302.0
2016-12-28 10:20:00,83.15,83.31,83.12,83.31,11719.0,76.0318,76.1781,76.0043,76.1781,11719.0
2016-12-28 10:30:00,83.3,83.44,83.3,83.44,12137.0,76.1689,76.2969,76.1689,76.2969,12137.0
2016-12-28 10:40:00,83.47,83.47,83.35,83.41,18831.0,76.3244,76.3244,76.2146,76.2695,18831.0
2016-12-28 10:50:00,83.4,83.42,83.3,83.42,8815.0,76.2604,76.2787,76.1689,76.2787,8815.0
2016-12-28 11:00:00,83.41,83.47,83.38,83.43,18747.0,76.2695,76.3244,76.2421,76.2878,18747.0
2016-12-28 11:10:00,83.45,83.57,83.43,83.55,6922.0,76.3061,76.4158,76.2878,76.3975,6922.0
2016-12-28 11:20:00,83.57,83.72,83.57,83.63,9619.0,76.4158,76.553,76.4158,76.4707,9619.0
2016-12-28 11:30:00,83.63,83.64,83.52,83.52,16144.0,76.4707,76.4798,76.3701,76.3701,16144.0
2016-12-28 11:40:00,83.51,83.51,83.47,83.5,6992.0,76.361,76.361,76.3244,76.3518,6992.0
2016-12-28 11:50:00,83.5,83.51,83.33,83.38,8828.0,76.3518,76.361,76.1964,76.2421,8828.0
2016-12-28 12:00:00,83.36,83.36,83.22,83.27,11204.0,76.2238,76.2238,76.0958,76.1415,11204.0
2016-12-28 12:10:00,83.26,83.29,83.19,83.21,12510.0,76.1324,76.1598,76.0683,76.0866,12510.0
2016-12-28 12:20:00,83.2,83.32,83.17,83.3,8632.0,76.0775,76.1872,76.0501,76.1689,8632.0
2016-12-28 12:30:00,83.3,83.31,83.19,83.21,10453.0,76.1689,76.1781,76.0683,76.0866,10453.0
2016-12-28 12:40:00,83.23,83.23,83.12,83.12,7088.0,76.1049,76.1049,76.0043,76.0043,7088.0
2016-12-28 12:50:00,83.11,83.24,83.08,83.15,11237.0,75.9952,76.1141,75.9678,76.0318,11237.0
2016-12-28 13:00:00,83.16,83.28,83.13,83.26,20799.0,76.0409,76.1506,76.0135,76.1324,20799.0
2016-12-28 13:10:00,83.25,83.25,83.16,83.17,7352.0,76.1232,76.1232,76.0409,76.0501,7352.0
2016-12-28 13:20:00,83.17,83.17,83.05,83.06,13785.0,76.0501,76.0501,75.9403,75.9495,13785.0
2016-12-28 13:30:00,83.07,83.2,83.07,83.19,10002.0,75.9586,76.0775,75.9586,76.0683,10002.0
2016-12-28 13:40:00,83.19,83.2,83.07,83.11,9477.0,76.0683,76.0775,75.9586,75.9952,9477.0
2016-12-28 13:50:00,83.09,83.17,83.07,83.07,9730.0,75.9769,76.0501,75.9586,75.9586,9730.0
2016-12-28 14:00:00,83.07,83.08,83.0,83.0,14705.0,75.9586,75.9678,75.8946,75.8946,14705.0
2016-12-28 14:10:00,83.0,83.01,82.88,82.97,30733.0,75.8946,75.9038,75.7849,75.8672,30733.0
2016-12-28 14:20:00,82.97,82.97,82.86,82.94,21182.0,75.8672,75.8672,75.7666,75.8397,21182.0
2016-12-28 14:30:00,82.95,83.04,82.94,83.01,17502.0,75.8489,75.9312,75.8397,75.9038,17502.0
2016-12-28 14:40:00,83.02,83.03,82.96,82.96,23662.0,75.9129,75.922,75.858,75.858,23662.0
2016-12-28 14:50:00,82.97,82.97,82.9,82.95,21480.0,75.8672,75.8672,75.8032,75.8489,21480.0
2016-12-28 15:00:00,82.96,83.04,82.93,82.94,17629.0,75.858,75.9312,75.8306,75.8397,17629.0
2016-12-28 15:10:00,82.93,83.06,82.93,83.0,25051.0,75.8306,75.9495,75.8306,75.8946,25051.0
2016-12-28 15:20:00,83.0,83.08,82.98,83.02,26171.0,75.8946,75.9678,75.8763,75.9129,26171.0
2016-12-28 15:30:00,83.04,83.07,82.99,82.99,31944.0,75.9312,75.9586,75.8855,75.8855,31944.0
2016-12-28 15:40:00,82.99,83.01,82.92,82.96,46596.0,75.8855,75.9038,75.8215,75.858,46596.0
2016-12-28 15:50:00,82.96,83.07,82.96,83.02,76312.0,75.858,75.9586,75.858,75.9129,76312.0
2016-12-29 09:30:00,83.17,83.31,83.09,83.12,17730.0,76.0501,76.1781,75.9769,76.0043,17730.0
2016-12-29 09:40:00,83.15,83.33,82.73,82.89,19576.0,76.0318,76.1964,75.6477,75.794,19576.0
2016-12-29 09:50:00,82.9,83.21,82.77,83.21,20979.0,75.8032,76.0866,75.6843,76.0866,20979.0
2016-12-29 10:00:00,83.17,83.28,82.98,83.15,10307.0,76.0501,76.1506,75.8763,76.0318,10307.0
2016-12-29 10:10:00,83.1,83.22,82.94,83.14,8954.0,75.9861,76.0958,75.8397,76.0226,8954.0
2016-12-29 10:20:00,83.12,83.35,83.12,83.33,13762.0,76.0043,76.2146,76.0043,76.1964,13762.0
2016-12-29 10:30:00,83.33,83.33,83.06,83.06,12300.0,76.1964,76.1964,75.9495,75.9495,12300.0
2016-12-29 10:40:00,83.06,83.15,82.95,82.95,10052.0,75.9495,76.0318,75.8489,75.8489,10052.0
2016-12-29 10:50:00,82.92,83.1,82.89,82.94,12563.0,75.8215,75.9861,75.794,75.8397,12563.0
2016-12-29 11:00:00,82.98,83.03,82.76,82.79,19132.0,75.8763,75.922,75.6752,75.7026,19132.0
2016-12-29 11:10:00,82.77,82.8,82.59,82.65,13961.0,75.6843,75.7117,75.5197,75.5746,13961.0
2016-12-29 11:20:00,82.66,82.82,82.62,82.76,15052.0,75.5837,75.73,75.5471,75.6752,15052.0
2016-12-29 11:30:00,82.76,82.82,82.63,82.63,11050.0,75.6752,75.73,75.5563,75.5563,11050.0
2016-12-29 11:40:00,82.62,82.66,82.58,82.58,15050.0,75.5471,75.5837,75.5106,75.5106,15050.0
2016-12-29 11:50:00,82.57,82.57,82.4,82.47,16827.0,75.5014,75.5014,75.346,75.41,16827.0
2016-12-29 12:00:00,82.5,82.84,82.5,82.74,10212.0,75.4374,75.7483,75.4374,75.6569,10212.0
2016-12-29 12:10:00,82.74,82.83,82.67,82.79,11050.0,75.6569,75.7392,75.5929,75.7026,11050.0
2016-12-29 12:20:00,82.79,82.92,82.79,82.88,15000.0,75.7026,75.8215,75.7026,75.7849,15000.0
2016-12-29 12:30:00,82.86,82.97,82.86,82.94,8271.0,75.7666,75.8672,75.7666,75.8397,8271.0
2016-12-29 12:40:00,82.94,83.12,82.89,83.12,12422.0,75.8397,76.0043,75.794,76.0043,12422.0
2016-12-29 12:50:00,83.12,83.12,83.03,83.03,9430.0,76.0043,76.0043,75.922,75.922,9430.0
2016-12-29 13:00:00,83.04,83.07,82.92,82.93,6201.0,75.9312,75.9586,75.8215,75.8306,6201.0
2016-12-29 13:10:00,82.95,82.97,82.86,82.87,10012.0,75.8489,75.8672,75.7666,75.7757,10012.0
2016-12-29 13:20:00,82.88,82.97,82.87,82.89,6450.0,75.7849,75.8672,75.7757,75.794,6450.0
2016-12-29 13:30:00,82.87,82.87,82.73,82.74,12334.0,75.7757,75.7757,75.6477,75.6569,12334.0
2016-12-29 13:40:00,82.73,82.78,82.67,82.68,20573.0,75.6477,75.6934,75.5929,75.602,20573.0
2016-12-29 13:50:00,82.67,82.7,82.61,82.66,10900.0,75.5929,75.6203,75.538,75.5837,10900.0
2016-12-29 14:00:00,82.77,82.99,82.75,82.91,17954.0,75.6843,75.8855,75.666,75.8123,17954.0
2016-12-29 14:10:00,82.9,82.97,82.85,82.91,11357.0,75.8032,75.8672,75.7575,75.8123,11357.0
2016-12-29 14:20:00,82.9,82.95,82.86,82.86,8805.0,75.8032,75.8489,75.7666,75.7666,8805.0
2016-12-29 14:30:00,82.88,82.89,82.75,82.77,9210.0,75.7849,75.794,75.666,75.6843,9210.0
2016-12-29 14:40:00,82.76,82.78,82.67,82.73,12148.0,75.6752,75.6934,75.5929,75.6477,12148.0
2016-12-29 14:50:00,82.75,82.84,82.74,82.83,5900.0,75.666,75.7483,75.6569,75.7392,5900.0
2016-12-29 15:00:00,82.83,82.88,82.74,82.75,16383.0,75.7392,75.7849,75.6569,75.666,16383.0
2016-12-29 15:10:00,82.75,82.9,82.75,82.88,18394.0,75.666,75.8032,75.666,75.7849,18394.0
2016-12-29 15:20:00,82.87,82.93,82.81,82.89,25083.0,75.7757,75.8306,75.7209,75.794,25083.0
2016-12-29 15:30:00,82.9,82.94,82.82,82.85,32688.0,75.8032,75.8397,75.73,75.7575,32688.0
2016-12-29 15:40:00,82.85,82.89,82.83,82.86,41640.0,75.7575,75.794,75.7392,75.7666,41640.0
2016-12-29 15:50:00,82.87,83.0,82.86,82.96,92901.0,75.7757,75.8946,75.7666,75.858,92901.0
2016-12-30 09:30:00,83.24,83.5,82.94,83.14,20113.0,76.1141,76.3518,75.8397,76.0226,20113.0
2016-12-30 09:40:00,83.11,83.26,82.95,83.1,57578.0,75.9952,76.1324,75.8489,75.9861,57578.0
2016-12-30 09:50:00,83.1,83.1,82.63,82.72,14005.0,75.9861,75.9861,75.5563,75.6386,14005.0
2016-12-30 10:00:00,82.66,82.66,82.33,82.34,13703.0,75.5837,75.5837,75.282,75.2911,13703.0
2016-12-30 10:10:00,82.32,82.42,82.11,82.21,17784.0,75.2728,75.3643,75.0808,75.1722,17784.0
2016-12-30 10:20:00,82.22,82.22,82.0,82.14,14799.0,75.1814,75.1814,74.9802,75.1082,14799.0
2016-12-30 10:30:00,82.14,82.38,82.13,82.29,8110.0,75.1082,75.3277,75.0991,75.2454,8110.0
2016-12-30 10:40:00,82.29,82.35,82.15,82.25,12655.0,75.2454,75.3003,75.1174,75.2088,12655.0
2016-12-30 10:50:00,82.26,82.44,82.24,82.34,9437.0,75.218,75.3826,75.1997,75.2911,9437.0
2016-12-30 11:00:00,82.33,82.45,82.33,82.42,8785.0,75.282,75.3917,75.282,75.3643,8785.0
2016-12-30 11:10:00,82.38,82.45,82.31,82.35,24563.0,75.3277,75.3917,75.2637,75.3003,24563.0
2016-12-30 11:20:00,82.39,82.45,82.31,82.36,22939.0,75.3368,75.3917,75.2637,75.3094,22939.0
2016-12-30 11:30:00,82.36,82.39,82.32,82.35,8170.0,75.3094,75.3368,75.2728,75.3003,8170.0
2016-12-30 11:40:00,82.35,82.39,82.31,82.34,22703.0,75.3003,75.3368,75.2637,75.2911,22703.0
2016-12-30 11:50:00,82.35,82.37,82.28,82.34,9055.0,75.3003,75.3185,75.2362,75.2911,9055.0
2016-12-30 12:00:00,82.32,82.34,82.22,82.32,10643.0,75.2728,75.2911,75.1814,75.2728,10643.0
2016-12-30 12:10:00,82.32,82.36,82.27,82.33,6500.0,75.2728,75.3094,75.2271,75.282,6500.0
2016-12-30 12:20:00,82.36,82.37,82.25,82.26,7891.0,75.3094,75.3185,75.2088,75.218,7891.0
2016-12-30 12:30:00,82.25,82.28,82.2,82.26,5629.0,75.2088,75.2362,75.1631,75.218,5629.0
2016-12-30 12:40:00,82.24,82.24,82.07,82.11,5853.0,75.1997,75.1997,75.0442,75.0808,5853.0
2016-12-30 12:50:00,82.09,82.09,81.99,82.07,8617.0,75.0625,75.0625,74.9711,75.0442,8617.0
2016-12-30 13:00:00,82.07,82.11,81.99,82.02,8439.0,75.0442,75.0808,74.9711,74.9985,8439.0
2016-12-30 13:10:00,82.02,82.16,82.01,82.11,8251.0,74.9985,75.1265,74.9894,75.0808,8251.0
2016-12-30 13:20:00,82.11,82.19,82.11,82.13,12199.0,75.0808,75.154,75.0808,75.0991,12199.0
2016-12-30 13:30:00,82.14,82.18,82.07,82.08,18846.0,75.1082,75.1448,75.0442,75.0534,18846.0
2016-12-30 13:40:00,82.08,82.11,82.02,82.02,8563.0,75.0534,75.0808,74.9985,74.9985,8563.0
2016-12-30 13:50:00,82.02,82.09,81.99,82.03,11969.0,74.9985,75.0625,74.9711,75.0077,11969.0
2016-12-30 14:00:00,82.03,82.12,82.02,82.03,16753.0,75.0077,75.0899,74.9985,75.0077,16753.0
2016-12-30 14:10:00,82.03,82.08,81.92,82.0,12817.0,75.0077,75.0534,74.9071,74.9802,12817.0
2016-12-30 14:20:00,82.01,82.02,81.85,81.86,21468.0,74.9894,74.9985,74.8431,74.8522,21468.0
2016-12-30 14:30:00,81.88,81.89,81.73,81.87,21945.0,74.8705,74.8796,74.7333,74.8613,21945.0
2016-12-30 14:40:00,81.93,81.93,81.7,81.75,16032.0,74.9162,74.9162,74.7059,74.7516,16032.0
2016-12-30 14:50:00,81.7,81.7,81.6,81.61,52567.0,74.7059,74.7059,74.6145,74.6236,52567.0
2016-12-30 15:00:00,81.6,81.88,81.59,81.88,19470.0,74.6145,74.8705,74.6053,74.8705,19470.0
2016-12-30 15:10:00,81.9,82.09,81.9,81.98,14277.0,74.8888,75.0625,74.8888,74.9619,14277.0
2016-12-30 15:20:00,81.98,82.17,81.94,82.13,14506.0,74.9619,75.1357,74.9254,75.0991,14506.0
2016-12-30 15:30:00,82.13,82.17,81.94,81.99,21786.0,75.0991,75.1357,74.9254,74.9711,21786.0
2016-12-30 15:40:00,82.0,82.0,81.85,81.89,40858.0,74.9802,74.9802,74.8431,74.8796,40858.0
2016-12-30 15:50:00,81.89,82.07,81.81,82.05,123711.0,74.8796,75.0442,74.8065,75.0259,123711.0
2017-01-03 09:30:00,82.72,84.21,82.72,84.08,77140.0,75.6386,77.001,75.6386,76.8822,77140.0
2017-01-03 09:40:00,84.09,84.46,83.81,83.86,60007.0,76.8913,77.2296,76.6353,76.681,60007.0
2017-01-03 09:50:00,83.78,83.88,83.45,83.68,29992.0,76.6078,76.6993,76.3061,76.5164,29992.0
2017-01-03 10:00:00,83.7,84.47,83.62,84.33,35608.0,76.5347,77.2388,76.4615,77.1108,35608.0
2017-01-03 10:10:00,84.33,84.38,83.97,84.19,43357.0,77.1108,77.1565,76.7816,76.9827,43357.0
2017-01-03 10:20:00,84.18,84.47,84.18,84.38,22412.0,76.9736,77.2388,76.9736,77.1565,22412.0
2017-01-03 10:30:00,84.39,84.46,84.19,84.22,23769.0,77.1656,77.2296,76.9827,77.0102,23769.0
2017-01-03 10:40:00,84.21,84.33,84.05,84.17,36146.0,77.001,77.1108,76.8547,76.9645,36146.0
2017-01-03 10:50:00,84.16,84.23,83.97,83.99,22461.0,76.9553,77.0193,76.7816,76.7999,22461.0
2017-01-03 11:00:00,83.99,84.1,83.8,83.98,30412.0,76.7999,76.9004,76.6261,76.7907,30412.0
2017-01-03 11:10:00,83.95,84.05,83.87,83.9,22322.0,76.7633,76.8547,76.6901,76.7176,22322.0
2017-01-03 11:20:00,83.92,84.03,83.87,84.0,25611.0,76.7359,76.8364,76.6901,76.809,25611.0
2017-01-03 11:30:00,84.02,84.17,83.92,83.92,36606.0,76.8273,76.9645,76.7359,76.7359,36606.0
2017-01-03 11:40:00,83.92,84.04,83.73,84.0,23461.0,76.7359,76.8456,76.5621,76.809,23461.0
2017-01-03 11:50:00,84.02,84.34,83.95,84.34,28027.0,76.8273,77.1199,76.7633,77.1199,28027.0
2017-01-03 12:00:00,84.36,84.53,84.3,84.44,42006.0,77.1382,77.2936,77.0833,77.2113,42006.0
2017-01-03 12:10:00,84.47,84.53,84.44,84.48,17697.0,77.2388,77.2936,77.2113,77.2479,17697.0
2017-01-03 12:20:00,84.46,84.57,84.39,84.49,23358.0,77.2296,77.3302,77.1656,77.2571,23358.0
2017-01-03 12:30:00,84.46,84.46,84.3,84.33,30259.0,77.2296,77.2296,77.0833,77.1108,30259.0
2017-01-03 12:40:00,84.34,84.44,84.29,84.31,29262.0,77.1199,77.2113,77.0742,77.0925,29262.0
2017-01-03 12:50:00,84.34,84.39,84.04,84.04,21614.0,77.1199,77.1656,76.8456,76.8456,21614.0
2017-01-03 13:00:00,84.06,84.24,84.03,84.07,24893.0,76.8639,77.0285,76.8364,76.873,24893.0
2017-01-03 13:10:00,84.1,84.19,84.09,84.18,12624.0,76.9004,76.9827,76.8913,76.9736,12624.0
2017-01-03 13:20:00,84.17,84.19,84.05,84.16,32509.0,76.9645,76.9827,76.8547,76.9553,32509.0
2017-01-03 13:30:00,84.14,84.25,84.11,84.13,15698.0,76.937,77.0376,76.9096,76.9279,15698.0
2017-01-03 13:40:00,84.14,84.14,84.04,84.04,13847.0,76.937,76.937,76.8456,76.8456,13847.0
2017-01-03 13:50:00,84.03,84.06,83.9,83.91,19350.0,76.8364,76.8639,76.7176,76.7267,19350.0
2017-01-03 14:00:00,83.9,84.05,83.89,83.99,24272.0,76.7176,76.8547,76.7084,76.7999,24272.0
2017-01-03 14:10:00,83.99,84.04,83.96,84.04,30570.0,76.7999,76.8456,76.7724,76.8456,30570.0
2017-01-03 14:20:00,84.03,84.05,83.9,83.9,19365.0,76.8364,76.8547,76.7176,76.7176,19365.0
2017-01-03 14:30:00,83.88,83.99,83.86,83.93,23732.0,76.6993,76.7999,76.681,76.745,23732.0
2017-01-03 14:40:00,83.91,84.0,83.79,83.85,36060.0,76.7267,76.809,76.617,76.6718,36060.0
2017-01-03 14:50:00,83.85,84.01,83.82,83.97,18390.0,76.6718,76.8181,76.6444,76.7816,18390.0
2017-01-03 15:00:00,84.0,84.01,83.94,83.94,19633.0,76.809,76.8181,76.7541,76.7541,19633.0
2017-01-03 15:10:00,83.94,83.94,83.85,83.9,16326.0,76.7541,76.7541,76.6718,76.7176,16326.0
2017-01-03 15:20:00,83.9,83.91,83.78,83.81,22793.0,76.7176,76.7267,76.6078,76.6353,22793.0
2017-01-03 15:30:00,83.81,83.92,83.75,83.9,34101.0,76.6353,76.7359,76.5804,76.7176,34101.0
2017-01-03 15:40:00,83.9,83.94,83.83,83.91,59765.0,76.7176,76.7541,76.6536,76.7267,59765.0
2017-01-03 15:50:00,83.92,83.94,83.86,83.88,178653.0,76.7359,76.7541,76.681,76.6993,178653.0
2017-01-04 09:30:00,83.92,84.66,83.52,84.42,72249.0,76.7359,77.4125,76.3701,77.1931,72249.0
2017-01-04 09:40:00,84.44,84.49,84.04,84.14,39597.0,77.2113,77.2571,76.8456,76.937,39597.0
2017-01-04 09:50:00,84.13,84.74,84.12,84.74,32979.0,76.9279,77.4857,76.9187,77.4857,32979.0
2017-01-04 10:00:00,84.73,85.2,84.65,85.05,47834.0,77.4765,77.9063,77.4034,77.7691,47834.0
2017-01-04 10:10:00,85.04,85.05,84.62,84.7,45617.0,77.76,77.7691,77.3759,77.4491,45617.0
2017-01-04 10:20:00,84.74,84.82,84.66,84.71,26890.0,77.4857,77.5588,77.4125,77.4582,26890.0
2017-01-04 10:30:00,84.73,84.79,84.41,84.7,47409.0,77.4765,77.5314,77.1839,77.4491,47409.0
2017-01-04 10:40:00,84.69,85.13,84.59,85.1,52947.0,77.4399,77.8423,77.3485,77.8148,52947.0
2017-01-04 10:50:00,85.11,85.11,84.79,84.85,46584.0,77.824,77.824,77.5314,77.5862,46584.0
2017-01-04 11:00:00,84.87,84.93,84.72,84.82,37382.0,77.6045,77.6594,77.4674,77.5588,37382.0
2017-01-04 11:10:00,84.81,84.83,84.73,84.77,28441.0,77.5497,77.568,77.4765,77.5131,28441.0
2017-01-04 11:20:00,84.79,84.83,84.66,84.75,24773.0,77.5314,77.568,77.4125,77.4948,24773.0
2017-01-04 11:30:00,84.76,84.81,84.69,84.79,21292.0,77.5039,77.5497,77.4399,77.5314,21292.0
2017-01-04 11:40:00,84.79,84.82,84.67,84.73,33862.0,77.5314,77.5588,77.4216,77.4765,33862.0
2017-01-04 11:50:00,84.72,84.83,84.59,84.77,26524.0,77.4674,77.568,77.3485,77.5131,26524.0
2017-01-04 12:00:00,84.79,84.85,84.71,84.82,32413.0,77.5314,77.5862,77.4582,77.5588,32413.0
2017-01-04 12:10:00,84.8,84.82,84.65,84.69,28132.0,77.5405,77.5588,77.4034,77.4399,28132.0
2017-01-04 12:20:00,84.68,84.68,84.56,84.57,19829.0,77.4308,77.4308,77.3211,77.3302,19829.0
2017-01-04 12:30:00,84.59,84.6,84.32,84.39,19879.0,77.3485,77.3576,77.1016,77.1656,19879.0
2017-01-04 12:40:00,84.41,84.41,84.26,84.3,20231.0,77.1839,77.1839,77.0467,77.0833,20231.0
2017-01-04 12:50:00,84.3,84.39,84.25,84.39,14819.0,77.0833,77.1656,77.0376,77.1656,14819.0
2017-01-04 13:00:00,84.38,84.39,84.21,84.31,35726.0,77.1565,77.1656,77.001,77.0925,35726.0
2017-01-04 13:10:00,84.31,84.57,84.27,84.44,54435.0,77.0925,77.3302,77.0559,77.2113,54435.0
2017-01-04 13:20:00,84.44,84.54,84.31,84.31,28436.0,77.2113,77.3028,77.0925,77.0925,28436.0
2017-01-04 13:30:00,84.32,84.34,84.18,84.28,31320.0,77.1016,77.1199,76.9736,77.065,31320.0
2017-01-04 13:40:00,84.29,84.4,84.25,84.4,20629.0,77.0742,77.1748,77.0376,77.1748,20629.0
2017-01-04 13:50:00,84.4,84.45,84.33,84.39,23808.0,77.1748,77.2205,77.1108,77.1656,23808.0
2017-01-04 14:00:00,84.4,84.42,84.29,84.37,22664.0,77.1748,77.1931,77.0742,77.1473,22664.0
2017-01-04 14:10:00,84.36,84.61,84.34,84.6,22322.0,77.1382,77.3668,77.1199,77.3576,22322.0
2017-01-04 14:20:00,84.6,84.62,84.39,84.41,19490.0,77.3576,77.3759,77.1656,77.1839,19490.0
2017-01-04 14:30:00,84.43,84.48,84.38,84.48,25695.0,77.2022,77.2479,77.1565,77.2479,25695.0
2017-01-04 14:40:00,84.47,84.62,84.34,84.59,31068.0,77.2388,77.3759,77.1199,77.3485,31068.0
2017-01-04 14:50:00,84.59,84.62,84.56,84.59,30875.0,77.3485,77.3759,77.3211,77.3485,30875.0
2017-01-04 15:00:00,84.57,84.72,84.54,84.71,20362.0,77.3302,77.4674,77.3028,77.4582,20362.0
2017-01-04 15:10:00,84.69,84.69,84.61,84.64,24615.0,77.4399,77.4399,77.3668,77.3942,24615.0
2017-01-04 15:20:00,84.63,84.66,84.61,84.61,37698.0,77.3851,77.4125,77.3668,77.3668,37698.0
2017-01-04 15:30:00,84.61,84.62,84.57,84.59,35638.0,77.3668,77.3759,77.3302,77.3485,35638.0
2017-01-04 15:40:00,84.59,84.67,84.55,84.6,62344.0,77.3485,77.4216,77.3119,77.3576,62344.0
2017-01-04 15:50:00,84.61,84.68,84.48,84.52,112991.0,77.3668,77.4308,77.2479,77.2845,112991.0
2017-01-05 09:30:00,84.6,85.5,84.6,85.1,63705.0,77.3576,78.1806,77.3576,77.8148,63705.0
2017-01-05 09:40:00,85.04,85.25,84.84,84.9,32271.0,77.76,77.952,77.5771,77.632,32271.0
2017-01-05 09:50:00,84.88,85.0,84.75,84.89,13913.0,77.6137,77.7234,77.4948,77.6228,13913.0
2017-01-05 10:00:00,84.83,84.91,84.59,84.69,17972.0,77.568,77.6411,77.3485,77.4399,17972.0
2017-01-05 10:10:00,84.69,84.97,84.69,84.82,32870.0,77.4399,77.696,77.4399,77.5588,32870.0
2017-01-05 10:20:00,84.82,85.19,84.82,85.07,109804.0,77.5588,77.8971,77.5588,77.7874,109804.0
2017-01-05 10:30:00,85.1,85.14,84.86,84.9,28909.0,77.8148,77.8514,77.5954,77.632,28909.0
2017-01-05 10:40:00,84.93,84.96,84.74,84.81,24232.0,77.6594,77.6868,77.4857,77.5497,24232.0
2017-01-05 10:50:00,84.8,84.97,84.71,84.95,36467.0,77.5405,77.696,77.4582,77.6777,36467.0
2017-01-05 11:00:00,84.93,85.14,84.84,84.92,20967.0,77.6594,77.8514,77.5771,77.6502,20967.0
2017-01-05 11:10:00,84.91,84.94,84.69,84.88,22576.0,77.6411,77.6685,77.4399,77.6137,22576.0
2017-01-05 11:20:00,84.91,85.11,84.87,85.09,20727.0,77.6411,77.824,77.6045,77.8057,20727.0
2017-01-05 11:30:00,85.1,85.41,85.1,85.15,37290.0,77.8148,78.0983,77.8148,77.8606,37290.0
2017-01-05 11:40:00,85.13,85.2,84.81,84.87,35012.0,77.8423,77.9063,77.5497,77.6045,35012.0
2017-01-05 11:50:00,84.88,84.91,84.7,84.74,30731.0,77.6137,77.6411,77.4491,77.4857,30731.0
2017-01-05 12:00:00,84.72,84.76,84.51,84.54,22404.0,77.4674,77.5039,77.2753,77.3028,22404.0
2017-01-05 12:10:00,84.52,84.67,84.49,84.61,23934.0,77.2845,77.4216,77.2571,77.3668,23934.0
2017-01-05 12:20:00,84.66,84.66,84.46,84.51,25144.0,77.4125,77.4125,77.2296,77.2753,25144.0
2017-01-05 12:30:00,84.52,84.7,84.52,84.66,30628.0,77.2845,77.4491,77.2845,77.4125,30628.0
2017-01-05 12:40:00,84.66,84.87,84.6,84.87,26215.0,77.4125,77.6045,77.3576,77.6045,26215.0
2017-01-05 12:50:00,84.88,84.93,84.8,84.86,18872.0,77.6137,77.6594,77.5405,77.5954,18872.0
2017-01-05 13:00:00,84.84,84.86,84.63,84.73,28870.0,77.5771,77.5954,77.3851,77.4765,28870.0
2017-01-05 13:10:00,84.73,84.73,84.61,84.65,9098.0,77.4765,77.4765,77.3668,77.4034,9098.0
2017-01-05 13:20:00,84.67,84.81,84.66,84.67,14894.0,77.4216,77.5497,77.4125,77.4216,14894.0
2017-01-05 13:30:00,84.68,84.73,84.63,84.64,15134.0,77.4308,77.4765,77.3851,77.3942,15134.0
2017-01-05 13:40:00,84.64,84.72,84.49,84.72,40289.0,77.3942,77.4674,77.2571,77.4674,40289.0
2017-01-05 13:50:00,84.71,84.96,84.71,84.94,30488.0,77.4582,77.6868,77.4582,77.6685,30488.0
2017-01-05 14:00:00,84.92,85.07,84.92,85.04,12140.0,77.6502,77.7874,77.6502,77.76,12140.0
2017-01-05 14:10:00,85.03,85.25,85.02,85.11,20120.0,77.7508,77.952,77.7417,77.824,20120.0
2017-01-05 14:20:00,85.13,85.27,84.97,85.0,27949.0,77.8423,77.9703,77.696,77.7234,27949.0
2017-01-05 14:30:00,85.03,85.09,84.98,85.03,43395.0,77.7508,77.8057,77.7051,77.7508,43395.0
2017-01-05 14:40:00,85.02,85.02,84.85,84.89,27564.0,77.7417,77.7417,77.5862,77.6228,27564.0
2017-01-05 14:50:00,84.91,84.99,84.8,84.92,15818.0,77.6411,77.7143,77.5405,77.6502,15818.0
2017-01-05 15:00:00,84.93,85.04,84.93,84.96,17661.0,77.6594,77.76,77.6594,77.6868,17661.0
2017-01-05 15:10:00,84.96,85.03,84.91,84.92,14905.0,77.6868,77.7508,77.6411,77.6502,14905.0
2017-01-05 15:20:00,84.93,85.05,84.93,85.02,24889.0,77.6594,77.7691,77.6594,77.7417,24889.0
2017-01-05 15:30:00,85.01,85.04,84.99,85.02,24031.0,77.7325,77.76,77.7143,77.7417,24031.0
2017-01-05 15:40:00,85.01,85.02,84.93,84.95,24429.0,77.7325,77.7417,77.6594,77.6777,24429.0
2017-01-05 15:50:00,84.96,85.03,84.94,84.99,64815.0,77.6868,77.7508,77.6685,77.7143,64815.0
2017-01-06 09:30:00,85.28,85.29,84.27,84.56,19167.0,77.9794,77.9886,77.0559,77.3211,19167.0
2017-01-06 09:40:00,84.54,84.8,84.38,84.58,18832.0,77.3028,77.5405,77.1565,77.3394,18832.0
2017-01-06 09:50:00,84.64,84.98,84.62,84.98,10064.0,77.3942,77.7051,77.3759,77.7051,10064.0
2017-01-06 10:00:00,84.99,85.23,84.86,84.96,35925.0,77.7143,77.9337,77.5954,77.6868,35925.0
2017-01-06 10:10:00,84.96,84.98,84.66,84.68,25069.0,77.6868,77.7051,77.4125,77.4308,25069.0
2017-01-06 10:20:00,84.72,84.75,84.58,84.65,7410.0,77.4674,77.4948,77.3394,77.4034,7410.0
2017-01-06 10:30:00,84.67,84.71,84.51,84.51,9463.0,77.4216,77.4582,77.2753,77.2753,9463.0
2017-01-06 10:40:00,84.51,84.66,84.51,84.6,8057.0,77.2753,77.4125,77.2753,77.3576,8057.0
2017-01-06 10:50:00,84.6,84.76,84.6,84.67,7685.0,77.3576,77.5039,77.3576,77.4216,7685.0
2017-01-06 11:00:00,84.7,84.8,84.64,84.64,12257.0,77.4491,77.5405,77.3942,77.3942,12257.0
2017-01-06 11:10:00,84.63,84.82,84.63,84.68,9225.0,77.3851,77.5588,77.3851,77.4308,9225.0
2017-01-06 11:20:00,84.71,84.91,84.7,84.91,20017.0,77.4582,77.6411,77.4491,77.6411,20017.0
2017-01-06 11:30:00,84.91,84.99,84.85,84.91,20538.0,77.6411,77.7143,77.5862,77.6411,20538.0
2017-01-06 11:40:00,84.93,85.11,84.93,85.1,11823.0,77.6594,77.824,77.6594,77.8148,11823.0
2017-01-06 11:50:00,85.12,85.19,84.99,85.05,29431.0,77.8331,77.8971,77.7143,77.7691,29431.0
2017-01-06 12:00:00,85.03,85.27,84.99,85.2,45232.0,77.7508,77.9703,77.7143,77.9063,45232.0
2017-01-06 12:10:00,85.22,85.29,85.15,85.19,15139.0,77.9246,77.9886,77.8606,77.8971,15139.0
2017-01-06 12:20:00,85.22,85.26,85.11,85.11,12611.0,77.9246,77.9611,77.824,77.824,12611.0
2017-01-06 12:30:00,85.17,85.27,85.13,85.25,12769.0,77.8788,77.9703,77.8423,77.952,12769.0
2017-01-06 12:40:00,85.25,85.32,85.21,85.26,13921.0,77.952,78.016,77.9154,77.9611,13921.0
2017-01-06 12:50:00,85.24,85.3,85.2,85.25,20826.0,77.9429,77.9977,77.9063,77.952,20826.0
2017-01-06 13:00:00,85.25,85.35,85.25,85.26,17999.0,77.952,78.0434,77.952,77.9611,17999.0
2017-01-06 13:10:00,85.29,85.33,85.27,85.31,11179.0,77.9886,78.0251,77.9703,78.0069,11179.0
2017-01-06 13:20:00,85.31,85.38,85.28,85.29,13210.0,78.0069,78.0709,77.9794,77.9886,13210.0
2017-01-06 13:30:00,85.29,85.29,85.2,85.23,10170.0,77.9886,77.9886,77.9063,77.9337,10170.0
2017-01-06 13:40:00,85.25,85.3,85.23,85.27,5809.0,77.952,77.9977,77.9337,77.9703,5809.0
2017-01-06 13:50:00,85.26,85.3,85.15,85.18,14095.0,77.9611,77.9977,77.8606,77.888,14095.0
2017-01-06 14:00:00,85.19,85.21,85.13,85.13,26708.0,77.8971,77.9154,77.8423,77.8423,26708.0
2017-01-06 14:10:00,85.12,85.29,85.12,85.29,28608.0,77.8331,77.9886,77.8331,77.9886,28608.0
2017-01-06 14:20:00,85.3,85.35,85.09,85.1,18527.0,77.9977,78.0434,77.8057,77.8148,18527.0
2017-01-06 14:30:00,85.1,85.28,85.03,85.03,61695.0,77.8148,77.9794,77.7508,77.7508,61695.0
2017-01-06 14:40:00,85.03,85.05,84.74,84.74,89488.0,77.7508,77.7691,77.4857,77.4857,89488.0
2017-01-06 14:50:00,84.73,84.85,84.64,84.65,36956.0,77.4765,77.5862,77.3942,77.4034,36956.0
2017-01-06 15:00:00,84.64,84.69,84.6,84.67,43371.0,77.3942,77.4399,77.3576,77.4216,43371.0
2017-01-06 15:10:00,84.67,84.69,84.55,84.56,37983.0,77.4216,77.4399,77.3119,77.3211,37983.0
2017-01-06 15:20:00,84.56,84.56,84.41,84.42,30687.0,77.3211,77.3211,77.1839,77.1931,30687.0
2017-01-06 15:30:00,84.42,84.43,84.34,84.39,80049.0,77.1931,77.2022,77.1199,77.1656,80049.0
2017-01-06 15:40:00,84.39,84.39,84.27,84.28,95835.0,77.1656,77.1656,77.0559,77.065,95835.0
2017-01-06 15:50:00,84.28,84.4,84.23,84.34,229416.0,77.065,77.1748,77.0193,77.1199,229416.0
2017-01-09 09:30:00,84.32,84.64,84.05,84.55,19302.0,77.1016,77.3942,76.8547,77.3119,19302.0
2017-01-09 09:40:00,84.49,84.49,84.06,84.32,15424.0,77.2571,77.2571,76.8639,77.1016,15424.0
2017-01-09 09:50:00,84.3,84.89,84.3,84.88,21068.0,77.0833,77.6228,77.0833,77.6137,21068.0
2017-01-09 10:00:00,84.9,84.91,84.53,84.62,28151.0,77.632,77.6411,77.2936,77.3759,28151.0
2017-01-09 10:10:00,84.6,84.78,84.58,84.77,22584.0,77.3576,77.5222,77.3394,77.5131,22584.0
2017-01-09 10:20:00,84.79,84.99,84.74,84.97,17345.0,77.5314,77.7143,77.4857,77.696,17345.0
2017-01-09 10:30:00,84.93,84.93,84.75,84.83,24593.0,77.6594,77.6594,77.4948,77.568,24593.0
2017-01-09 10:40:00,84.78,84.85,84.57,84.75,9401.0,77.5222,77.5862,77.3302,77.4948,9401.0
2017-01-09 10:50:00,84.86,84.87,84.65,84.81,11235.0,77.5954,77.6045,77.4034,77.5497,11235.0
2017-01-09 11:00:00,84.81,84.93,84.76,84.9,19089.0,77.5497,77.6594,77.5039,77.632,19089.0
2017-01-09 11:10:00,84.89,85.1,84.84,85.03,25793.0,77.6228,77.8148,77.5771,77.7508,25793.0
2017-01-09 11:20:00,85.05,85.11,84.97,85.06,9287.0,77.7691,77.824,77.696,77.7783,9287.0
2017-01-09 11:30:00,85.05,85.05,84.86,84.95,13595.0,77.7691,77.7691,77.5954,77.6777,13595.0
2017-01-09 11:40:00,84.95,85.02,84.75,84.78,13291.0,77.6777,77.7417,77.4948,77.5222,13291.0
2017-01-09 11:50:00,84.8,84.83,84.52,84.6,21763.0,77.5405,77.568,77.2845,77.3576,21763.0
2017-01-09 12:00:00,84.59,84.84,84.59,84.84,3938.0,77.3485,77.5771,77.3485,77.5771,3938.0
2017-01-09 12:10:00,84.8,84.9,84.59,84.61,22745.0,77.5405,77.632,77.3485,77.3668,22745.0
2017-01-09 12:20:00,84.6,84.65,84.49,84.49,14555.0,77.3576,77.4034,77.2571,77.2571,14555.0
2017-01-09 12:30:00,84.47,84.53,84.32,84.48,14056.0,77.2388,77.2936,77.1016,77.2479,14056.0
2017-01-09 12:40:00,84.47,84.6,84.4,84.44,16619.0,77.2388,77.3576,77.1748,77.2113,16619.0
2017-01-09 12:50:00,84.45,84.62,84.45,84.56,15149.0,77.2205,77.3759,77.2205,77.3211,15149.0
2017-01-09 13:00:00,84.54,84.64,84.54,84.55,9231.0,77.3028,77.3942,77.3028,77.3119,9231.0
2017-01-09 13:10:00,84.55,84.56,84.47,84.54,5400.0,77.3119,77.3211,77.2388,77.3028,5400.0
2017-01-09 13:20:00,84.57,84.57,84.43,84.43,6000.0,77.3302,77.3302,77.2022,77.2022,6000.0
2017-01-09 13:30:00,84.45,84.51,84.41,84.43,8412.0,77.2205,77.2753,77.1839,77.2022,8412.0
2017-01-09 13:40:00,84.44,84.47,84.32,84.47,10779.0,77.2113,77.2388,77.1016,77.2388,10779.0
2017-01-09 13:50:00,84.48,84.49,84.4,84.44,6281.0,77.2479,77.2571,77.1748,77.2113,6281.0
2017-01-09 14:00:00,84.45,84.52,84.43,84.44,12748.0,77.2205,77.2845,77.2022,77.2113,12748.0
2017-01-09 14:10:00,84.44,84.5,84.41,84.47,33250.0,77.2113,77.2662,77.1839,77.2388,33250.0
2017-01-09 14:20:00,84.47,84.47,84.41,84.47,15231.0,77.2388,77.2388,77.1839,77.2388,15231.0
2017-01-09 14:30:00,84.46,84.58,84.39,84.49,21104.0,77.2296,77.3394,77.1656,77.2571,21104.0
2017-01-09 14:40:00,84.47,84.5,84.38,84.41,11850.0,77.2388,77.2662,77.1565,77.1839,11850.0
2017-01-09 14:50:00,84.39,84.51,84.39,84.5,15435.0,77.1656,77.2753,77.1656,77.2662,15435.0
2017-01-09 15:00:00,84.49,84.57,84.48,84.56,12289.0,77.2571,77.3302,77.2479,77.3211,12289.0
2017-01-09 15:10:00,84.56,84.58,84.54,84.57,30343.0,77.3211,77.3394,77.3028,77.3302,30343.0
2017-01-09 15:20:00,84.56,84.7,84.53,84.67,25114.0,77.3211,77.4491,77.2936,77.4216,25114.0
2017-01-09 15:30:00,84.67,84.72,84.66,84.71,25559.0,77.4216,77.4674,77.4125,77.4582,25559.0
2017-01-09 15:40:00,84.71,84.75,84.68,84.73,43820.0,77.4582,77.4948,77.4308,77.4765,43820.0
2017-01-09 15:50:00,84.73,84.74,84.54,84.58,102449.0,77.4765,77.4857,77.3028,77.3394,102449.0
2017-01-10 09:30:00,84.77,85.2,84.36,84.9,34927.0,77.5131,77.9063,77.1382,77.632,34927.0
2017-01-10 09:40:00,85.03,85.34,84.93,85.3,37061.0,77.7508,78.0343,77.6594,77.9977,37061.0
2017-01-10 09:50:00,85.37,85.58,85.23,85.53,31192.0,78.0617,78.2537,77.9337,78.208,31192.0
2017-01-10 10:00:00,85.53,85.84,85.39,85.64,34547.0,78.208,78.4915,78.08,78.3086,34547.0
2017-01-10 10:10:00,85.67,86.53,85.62,86.44,144878.0,78.336,79.1224,78.2903,79.0401,144878.0
2017-01-10 10:20:00,86.42,86.48,86.22,86.31,42157.0,79.0218,79.0767,78.839,78.9213,42157.0
2017-01-10 10:30:00,86.31,86.55,86.31,86.45,31655.0,78.9213,79.1407,78.9213,79.0493,31655.0
2017-01-10 10:40:00,86.43,86.58,86.33,86.38,22973.0,79.031,79.1681,78.9395,78.9853,22973.0
2017-01-10 10:50:00,86.37,86.6,86.33,86.56,27002.0,78.9761,79.1864,78.9395,79.1499,27002.0
2017-01-10 11:00:00,86.53,86.61,86.46,86.52,29475.0,79.1224,79.1956,79.0584,79.1133,29475.0
2017-01-10 11:10:00,86.51,86.56,86.45,86.51,20495.0,79.1041,79.1499,79.0493,79.1041,20495.0
2017-01-10 11:20:00,86.5,86.57,86.39,86.41,31967.0,79.095,79.159,78.9944,79.0127,31967.0
2017-01-10 11:30:00,86.43,86.44,86.32,86.35,30250.0,79.031,79.0401,78.9304,78.9578,30250.0
2017-01-10 11:40:00,86.37,86.54,86.35,86.47,16793.0,78.9761,79.1316,78.9578,79.0676,16793.0
2017-01-10 11:50:00,86.46,86.49,86.38,86.47,24278.0,79.0584,79.0858,78.9853,79.0676,24278.0
2017-01-10 12:00:00,86.48,86.64,86.45,86.63,15343.0,79.0767,79.223,79.0493,79.2139,15343.0
2017-01-10 12:10:00,86.63,86.78,86.61,86.74,20511.0,79.2139,79.351,79.1956,79.3144,20511.0
2017-01-10 12:20:00,86.73,86.78,86.72,86.75,15285.0,79.3053,79.351,79.2962,79.3236,15285.0
2017-01-10 12:30:00,86.73,86.75,86.66,86.68,20868.0,79.3053,79.3236,79.2413,79.2596,20868.0
2017-01-10 12:40:00,86.68,86.68,86.49,86.5,21106.0,79.2596,79.2596,79.0858,79.095,21106.0
2017-01-10 12:50:00,86.49,86.62,86.47,86.48,17748.0,79.0858,79.2047,79.0676,79.0767,17748.0
2017-01-10 13:00:00,86.48,86.58,86.47,86.55,20880.0,79.0767,79.1681,79.0676,79.1407,20880.0
2017-01-10 13:10:00,86.53,86.56,86.48,86.49,14505.0,79.1224,79.1499,79.0767,79.0858,14505.0
2017-01-10 13:20:00,86.48,86.51,86.36,86.46,20265.0,79.0767,79.1041,78.967,79.0584,20265.0
2017-01-10 13:30:00,86.47,86.48,86.36,86.38,11947.0,79.0676,79.0767,78.967,78.9853,11947.0
2017-01-10 13:40:00,86.39,86.39,86.29,86.31,17259.0,78.9944,78.9944,78.903,78.9213,17259.0
2017-01-10 13:50:00,86.31,86.36,86.19,86.21,26878.0,78.9213,78.967,78.8115,78.8298,26878.0
2017-01-10 14:00:00,86.18,86.18,85.95,86.13,38618.0,78.8024,78.8024,78.5921,78.7567,38618.0
2017-01-10 14:10:00,86.11,86.13,86.02,86.09,10466.0,78.7384,78.7567,78.6561,78.7201,10466.0
2017-01-10 14:20:00,86.12,86.16,86.09,86.11,15290.0,78.7475,78.7841,78.7201,78.7384,15290.0
2017-01-10 14:30:00,86.1,86.25,86.09,86.17,19477.0,78.7292,78.8664,78.7201,78.7932,19477.0
2017-01-10 14:40:00,86.17,86.36,86.17,86.28,27761.0,78.7932,78.967,78.7932,78.8938,27761.0
2017-01-10 14:50:00,86.28,86.34,86.24,86.28,38740.0,78.8938,78.9487,78.8572,78.8938,38740.0
2017-01-10 15:00:00,86.32,86.32,86.19,86.25,19193.0,78.9304,78.9304,78.8115,78.8664,19193.0
2017-01-10 15:10:00,86.24,86.24,86.12,86.16,13493.0,78.8572,78.8572,78.7475,78.7841,13493.0
2017-01-10 15:20:00,86.15,86.28,86.14,86.27,26217.0,78.7749,78.8938,78.7658,78.8847,26217.0
2017-01-10 15:30:00,86.26,86.28,86.07,86.09,41337.0,78.8755,78.8938,78.7018,78.7201,41337.0
2017-01-10 15:40:00,86.09,86.12,85.96,85.99,46945.0,78.7201,78.7475,78.6012,78.6286,46945.0
2017-01-10 15:50:00,85.99,86.01,85.89,85.93,73469.0,78.6286,78.6469,78.5372,78.5738,73469.0
2017-01-11 09:30:00,85.9,85.95,85.03,85.54,44876.0,78.5464,78.5921,77.7508,78.2172,44876.0
2017-01-11 09:40:00,85.61,85.86,85.57,85.63,39042.0,78.2812,78.5098,78.2446,78.2995,39042.0
2017-01-11 09:50:00,85.64,85.74,85.49,85.65,26352.0,78.3086,78.4,78.1715,78.3178,26352.0
2017-01-11 10:00:00,85.65,85.78,85.46,85.52,28211.0,78.3178,78.4366,78.144,78.1989,28211.0
2017-01-11 10:10:00,85.52,85.52,85.16,85.23,20951.0,78.1989,78.1989,77.8697,77.9337,20951.0
2017-01-11 10:20:00,85.21,85.33,85.14,85.3,11931.0,77.9154,78.0251,77.8514,77.9977,11931.0
2017-01-11 10:30:00,85.28,85.47,85.26,85.38,14027.0,77.9794,78.1532,77.9611,78.0709,14027.0
2017-01-11 10:40:00,85.41,85.5,85.28,85.32,37303.0,78.0983,78.1806,77.9794,78.016,37303.0
2017-01-11 10:50:00,85.34,85.34,85.02,85.1,45456.0,78.0343,78.0343,77.7417,77.8148,45456.0
2017-01-11 11:00:00,85.1,85.68,85.1,85.67,34266.0,77.8148,78.3452,77.8148,78.336,34266.0
2017-01-11 11:10:00,85.7,86.13,85.7,86.03,33893.0,78.3635,78.7567,78.3635,78.6652,33893.0
2017-01-11 11:20:00,86.05,86.2,85.92,86.01,25822.0,78.6835,78.8207,78.5646,78.6469,25822.0
2017-01-11 11:30:00,85.92,85.92,85.56,85.65,13568.0,78.5646,78.5646,78.2355,78.3178,13568.0
2017-01-11 11:40:00,85.65,85.83,85.57,85.81,17114.0,78.3178,78.4823,78.2446,78.4641,17114.0
2017-01-11 11:50:00,85.75,86.11,85.71,86.11,12284.0,78.4092,78.7384,78.3726,78.7384,12284.0
2017-01-11 12:00:00,86.12,86.22,85.97,86.22,19908.0,78.7475,78.839,78.6104,78.839,19908.0
2017-01-11 12:10:00,86.21,86.45,86.11,86.16,20935.0,78.8298,79.0493,78.7384,78.7841,20935.0
2017-01-11 12:20:00,86.15,86.25,85.97,86.25,17473.0,78.7749,78.8664,78.6104,78.8664,17473.0
2017-01-11 12:30:00,86.28,86.28,85.99,86.03,9827.0,78.8938,78.8938,78.6286,78.6652,9827.0
2017-01-11 12:40:00,85.98,86.0,85.74,85.8,7598.0,78.6195,78.6378,78.4,78.4549,7598.0
2017-01-11 12:50:00,85.8,85.84,85.71,85.76,9162.0,78.4549,78.4915,78.3726,78.4183,9162.0
2017-01-11 13:00:00,85.8,85.84,85.71,85.71,13660.0,78.4549,78.4915,78.3726,78.3726,13660.0
2017-01-11 13:10:00,85.67,85.72,85.53,85.71,9782.0,78.336,78.3818,78.208,78.3726,9782.0
2017-01-11 13:20:00,85.69,85.87,85.66,85.76,13410.0,78.3543,78.5189,78.3269,78.4183,13410.0
2017-01-11 13:30:00,85.74,85.98,85.71,85.92,9350.0,78.4,78.6195,78.3726,78.5646,9350.0
2017-01-11 13:40:00,85.92,86.0,85.83,85.86,8360.0,78.5646,78.6378,78.4823,78.5098,8360.0
2017-01-11 13:50:00,85.85,86.0,85.85,86.0,10911.0,78.5006,78.6378,78.5006,78.6378,10911.0
2017-01-11 14:00:00,86.02,86.02,85.89,85.92,6411.0,78.6561,78.6561,78.5372,78.5646,6411.0
2017-01-11 14:10:00,85.92,86.13,85.89,86.13,13810.0,78.5646,78.7567,78.5372,78.7567,13810.0
2017-01-11 14:20:00,86.08,86.15,86.06,86.1,11623.0,78.7109,78.7749,78.6927,78.7292,11623.0
2017-01-11 14:30:00,86.12,86.31,86.12,86.31,10584.0,78.7475,78.9213,78.7475,78.9213,10584.0
2017-01-11 14:40:00,86.32,86.45,86.27,86.36,24892.0,78.9304,79.0493,78.8847,78.967,24892.0
2017-01-11 14:50:00,86.37,86.41,86.21,86.27,11726.0,78.9761,79.0127,78.8298,78.8847,11726.0
2017-01-11 15:00:00,86.29,86.46,86.28,86.39,19524.0,78.903,79.0584,78.8938,78.9944,19524.0
2017-01-11 15:10:00,86.38,86.56,86.38,86.52,20621.0,78.9853,79.1499,78.9853,79.1133,20621.0
2017-01-11 15:20:00,86.53,86.57,86.47,86.53,29552.0,79.1224,79.159,79.0676,79.1224,29552.0
2017-01-11 15:30:00,86.5,86.67,86.5,86.64,26231.0,79.095,79.2504,79.095,79.223,26231.0
2017-01-11 15:40:00,86.63,86.66,86.54,86.64,44898.0,79.2139,79.2413,79.1316,79.223,44898.0
2017-01-11 15:50:00,86.65,86.67,86.57,86.62,91053.0,79.2321,79.2504,79.159,79.2047,91053.0
2017-01-12 09:30:00,86.43,86.47,86.03,86.2,28375.0,79.031,79.0676,78.6652,78.8207,28375.0
2017-01-12 09:40:00,86.12,86.19,85.86,86.11,34914.0,78.7475,78.8115,78.5098,78.7384,34914.0
2017-01-12 09:50:00,86.15,86.26,86.02,86.19,37757.0,78.7749,78.8755,78.6561,78.8115,37757.0
2017-01-12 10:00:00,86.18,86.18,85.67,85.67,27436.0,78.8024,78.8024,78.336,78.336,27436.0
2017-01-12 10:10:00,85.72,86.07,85.69,85.81,27669.0,78.3818,78.7018,78.3543,78.4641,27669.0
2017-01-12 10:20:00,85.73,85.86,85.62,85.7,39096.0,78.3909,78.5098,78.2903,78.3635,39096.0
2017-01-12 10:30:00,85.65,85.66,85.4,85.52,54622.0,78.3178,78.3269,78.0892,78.1989,54622.0
2017-01-12 10:40:00,85.5,85.64,85.38,85.38,42468.0,78.1806,78.3086,78.0709,78.0709,42468.0
2017-01-12 10:50:00,85.38,85.39,84.98,85.04,21541.0,78.0709,78.08,77.7051,77.76,21541.0
2017-01-12 11:00:00,85.01,85.05,84.8,84.87,32520.0,77.7325,77.7691,77.5405,77.6045,32520.0
2017-01-12 11:10:00,84.88,84.93,84.78,84.83,43908.0,77.6137,77.6594,77.5222,77.568,43908.0
2017-01-12 11:20:00,84.82,84.94,84.8,84.92,48723.0,77.5588,77.6685,77.5405,77.6502,48723.0
2017-01-12 11:30:00,84.9,85.3,84.89,85.3,34309.0,77.632,77.9977,77.6228,77.9977,34309.0
2017-01-12 11:40:00,85.28,85.57,85.27,85.53,59668.0,77.9794,78.2446,77.9703,78.208,59668.0
2017-01-12 11:50:00,85.54,85.63,85.39,85.41,28762.0,78.2172,78.2995,78.08,78.0983,28762.0
2017-01-12 12:00:00,85.4,85.62,85.38,85.52,36961.0,78.0892,78.2903,78.0709,78.1989,36961.0
2017-01-12 12:10:00,85.51,85.69,85.38,85.65,27833.0,78.1897,78.3543,78.0709,78.3178,27833.0
2017-01-12 12:20:00,85.69,85.78,85.59,85.69,12589.0,78.3543,78.4366,78.2629,78.3543,12589.0
2017-01-12 12:30:00,85.69,85.74,85.62,85.65,12694.0,78.3543,78.4,78.2903,78.3178,12694.0
2017-01-12 12:40:00,85.64,85.73,85.54,85.66,14782.0,78.3086,78.3909,78.2172,78.3269,14782.0
2017-01-12 12:50:00,85.63,85.63,85.52,85.59,9056.0,78.2995,78.2995,78.1989,78.2629,9056.0
2017-01-12 13:00:00,85.61,85.66,85.52,85.59,12322.0,78.2812,78.3269,78.1989,78.2629,12322.0
2017-01-12 13:10:00,85.62,85.62,85.49,85.49,10107.0,78.2903,78.2903,78.1715,78.1715,10107.0
2017-01-12 13:20:00,85.49,85.51,85.37,85.38,8845.0,78.1715,78.1897,78.0617,78.0709,8845.0
2017-01-12 13:30:00,85.37,85.69,85.37,85.67,13495.0,78.0617,78.3543,78.0617,78.336,13495.0
2017-01-12 13:40:00,85.64,85.66,85.53,85.6,9300.0,78.3086,78.3269,78.208,78.272,9300.0
2017-01-12 13:50:00,85.62,85.62,85.49,85.54,14558.0,78.2903,78.2903,78.1715,78.2172,14558.0
2017-01-12 14:00:00,85.58,85.87,85.58,85.85,30275.0,78.2537,78.5189,78.2537,78.5006,30275.0
2017-01-12 14:10:00,85.82,85.91,85.77,85.86,18152.0,78.4732,78.5555,78.4275,78.5098,18152.0
2017-01-12 14:20:00,85.86,85.9,85.78,85.81,12940.0,78.5098,78.5464,78.4366,78.4641,12940.0
2017-01-12 14:30:00,85.78,86.09,85.76,86.0,16293.0,78.4366,78.7201,78.4183,78.6378,16293.0
2017-01-12 14:40:00,85.98,86.03,85.88,85.95,15378.0,78.6195,78.6652,78.5281,78.5921,15378.0
2017-01-12 14:50:00,85.92,85.95,85.85,85.89,13000.0,78.5646,78.5921,78.5006,78.5372,13000.0
2017-01-12 15:00:00,85.9,85.92,85.79,85.79,16687.0,78.5464,78.5646,78.4458,78.4458,16687.0
2017-01-12 15:10:00,85.8,85.89,85.78,85.82,19253.0,78.4549,78.5372,78.4366,78.4732,19253.0
2017-01-12 15:20:00,85.85,85.91,85.79,85.91,20711.0,78.5006,78.5555,78.4458,78.5555,20711.0
2017-01-12 15:30:00,85.9,85.97,85.86,85.93,29408.0,78.5464,78.6104,78.5098,78.5738,29408.0
2017-01-12 15:40:00,85.93,85.96,85.82,85.96,43147.0,78.5738,78.6012,78.4732,78.6012,43147.0
2017-01-12 15:50:00,85.96,85.97,85.86,85.89,77494.0,78.6012,78.6104,78.5098,78.5372,77494.0
2017-01-13 09:30:00,85.63,86.03,85.45,85.52,19073.0,78.2995,78.6652,78.1349,78.1989,19073.0
2017-01-13 09:40:00,85.55,85.85,85.17,85.24,34172.0,78.2263,78.5006,77.8788,77.9429,34172.0
2017-01-13 09:50:00,85.31,85.32,85.05,85.19,21975.0,78.0069,78.016,77.7691,77.8971,21975.0
2017-01-13 10:00:00,85.24,85.35,85.16,85.16,17927.0,77.9429,78.0434,77.8697,77.8697,17927.0
2017-01-13 10:10:00,85.2,85.27,85.11,85.12,12856.0,77.9063,77.9703,77.824,77.8331,12856.0
2017-01-13 10:20:00,85.19,85.22,85.1,85.13,12134.0,77.8971,77.9246,77.8148,77.8423,12134.0
2017-01-13 10:30:00,85.16,85.24,85.1,85.15,20367.0,77.8697,77.9429,77.8148,77.8606,20367.0
2017-01-13 10:40:00,85.16,85.28,85.16,85.2,13177.0,77.8697,77.9794,77.8697,77.9063,13177.0
2017-01-13 10:50:00,85.23,85.26,85.03,85.05,26359.0,77.9337,77.9611,77.7508,77.7691,26359.0
2017-01-13 11:00:00,85.06,85.14,84.99,84.99,36305.0,77.7783,77.8514,77.7143,77.7143,36305.0
2017-01-13 11:10:00,85.01,85.12,84.99,85.1,12312.0,77.7325,77.8331,77.7143,77.8148,12312.0
2017-01-13 11:20:00,85.1,85.2,85.06,85.18,34858.0,77.8148,77.9063,77.7783,77.888,34858.0
2017-01-13 11:30:00,85.15,85.3,85.14,85.19,27640.0,77.8606,77.9977,77.8514,77.8971,27640.0
2017-01-13 11:40:00,85.2,85.26,84.98,85.04,18105.0,77.9063,77.9611,77.7051,77.76,18105.0
2017-01-13 11:50:00,85.07,85.14,85.07,85.1,10026.0,77.7874,77.8514,77.7874,77.8148,10026.0
2017-01-13 12:00:00,85.11,85.18,85.05,85.07,15869.0,77.824,77.888,77.7691,77.7874,15869.0
2017-01-13 12:10:00,85.06,85.17,85.0,85.11,15174.0,77.7783,77.8788,77.7234,77.824,15174.0
2017-01-13 12:20:00,85.14,85.14,85.0,85.01,9910.0,77.8514,77.8514,77.7234,77.7325,9910.0
2017-01-13 12:30:00,85.02,85.06,85.01,85.02,9600.0,77.7417,77.7783,77.7325,77.7417,9600.0
2017-01-13 12:40:00,85.02,85.07,84.99,85.0,6100.0,77.7417,77.7874,77.7143,77.7234,6100.0
2017-01-13 12:50:00,85.0,85.21,84.99,85.21,14062.0,77.7234,77.9154,77.7143,77.9154,14062.0
2017-01-13 13:00:00,85.21,85.25,85.15,85.19,8054.0,77.9154,77.952,77.8606,77.8971,8054.0
2017-01-13 13:10:00,85.2,85.22,85.08,85.09,8548.0,77.9063,77.9246,77.7965,77.8057,8548.0
2017-01-13 13:20:00,85.08,85.1,85.0,85.0,16836.0,77.7965,77.8148,77.7234,77.7234,16836.0
2017-01-13 13:30:00,85.02,85.06,84.99,84.99,17203.0,77.7417,77.7783,77.7143,77.7143,17203.0
2017-01-13 13:40:00,85.01,85.22,84.99,85.22,19310.0,77.7325,77.9246,77.7143,77.9246,19310.0
2017-01-13 13:50:00,85.23,85.25,85.17,85.2,15129.0,77.9337,77.952,77.8788,77.9063,15129.0
2017-01-13 14:00:00,85.21,85.21,85.09,85.1,17500.0,77.9154,77.9154,77.8057,77.8148,17500.0
2017-01-13 14:10:00,85.09,85.09,85.0,85.04,13798.0,77.8057,77.8057,77.7234,77.76,13798.0
2017-01-13 14:20:00,85.05,85.07,84.89,84.95,14206.0,77.7691,77.7874,77.6228,77.6777,14206.0
2017-01-13 14:30:00,84.95,85.02,84.95,84.96,9835.0,77.6777,77.7417,77.6777,77.6868,9835.0
2017-01-13 14:40:00,84.94,85.02,84.94,84.99,9141.0,77.6685,77.7417,77.6685,77.7143,9141.0
2017-01-13 14:50:00,85.0,85.05,84.95,85.0,16144.0,77.7234,77.7691,77.6777,77.7234,16144.0
2017-01-13 15:00:00,84.99,85.09,84.99,85.09,13500.0,77.7143,77.8057,77.7143,77.8057,13500.0
2017-01-13 15:10:00,85.08,85.11,85.05,85.06,19126.0,77.7965,77.824,77.7691,77.7783,19126.0
2017-01-13 15:20:00,85.07,85.13,85.05,85.06,20280.0,77.7874,77.8423,77.7691,77.7783,20280.0
2017-01-13 15:30:00,85.05,85.18,85.01,85.18,27102.0,77.7691,77.888,77.7325,77.888,27102.0
2017-01-13 15:40:00,85.18,85.22,85.13,85.13,39749.0,77.888,77.9246,77.8423,77.8423,39749.0
2017-01-13 15:50:00,85.12,85.14,85.04,85.08,88854.0,77.8331,77.8514,77.76,77.7965,88854.0
2017-01-17 09:30:00,84.88,85.11,84.21,84.39,37187.0,77.6137,77.824,77.001,77.1656,37187.0
2017-01-17 09:40:00,84.36,84.59,84.21,84.23,18359.0,77.1382,77.3485,77.001,77.0193,18359.0
2017-01-17 09:50:00,84.22,84.36,84.03,84.3,33552.0,77.0102,77.1382,76.8364,77.0833,33552.0
2017-01-17 10:00:00,84.31,84.67,84.2,84.64,25957.0,77.0925,77.4216,76.9919,77.3942,25957.0
2017-01-17 10:10:00,84.63,84.87,84.59,84.76,10480.0,77.3851,77.6045,77.3485,77.5039,10480.0
2017-01-17 10:20:00,84.74,84.96,84.71,84.83,14746.0,77.4857,77.6868,77.4582,77.568,14746.0
2017-01-17 10:30:00,84.83,84.83,84.67,84.72,8618.0,77.568,77.568,77.4216,77.4674,8618.0
2017-01-17 10:40:00,84.72,84.83,84.66,84.66,6182.0,77.4674,77.568,77.4125,77.4125,6182.0
2017-01-17 10:50:00,84.62,84.72,84.61,84.61,3900.0,77.3759,77.4674,77.3668,77.3668,3900.0
2017-01-17 11:00:00,84.64,84.74,84.54,84.59,9608.0,77.3942,77.4857,77.3028,77.3485,9608.0
2017-01-17 11:10:00,84.59,84.63,84.44,84.51,21044.0,77.3485,77.3851,77.2113,77.2753,21044.0
2017-01-17 11:20:00,84.49,84.54,84.27,84.27,25778.0,77.2571,77.3028,77.0559,77.0559,25778.0
2017-01-17 11:30:00,84.26,84.34,84.18,84.29,14949.0,77.0467,77.1199,76.9736,77.0742,14949.0
2017-01-17 11:40:00,84.31,84.37,84.27,84.35,7433.0,77.0925,77.1473,77.0559,77.129,7433.0
2017-01-17 11:50:00,84.35,84.43,84.34,84.37,7393.0,77.129,77.2022,77.1199,77.1473,7393.0
2017-01-17 12:00:00,84.39,84.39,84.29,84.32,10421.0,77.1656,77.1656,77.0742,77.1016,10421.0
2017-01-17 12:10:00,84.31,84.36,84.3,84.31,4100.0,77.0925,77.1382,77.0833,77.0925,4100.0
2017-01-17 12:20:00,84.31,84.38,84.29,84.35,6032.0,77.0925,77.1565,77.0742,77.129,6032.0
2017-01-17 12:30:00,84.35,84.57,84.35,84.43,5081.0,77.129,77.3302,77.129,77.2022,5081.0
2017-01-17 12:40:00,84.44,84.48,84.38,84.42,3602.0,77.2113,77.2479,77.1565,77.1931,3602.0
2017-01-17 12:50:00,84.42,84.42,84.34,84.36,4552.0,77.1931,77.1931,77.1199,77.1382,4552.0
2017-01-17 13:00:00,84.35,84.37,84.3,84.32,6715.0,77.129,77.1473,77.0833,77.1016,6715.0
2017-01-17 13:10:00,84.3,84.37,84.3,84.36,3778.0,77.0833,77.1473,77.0833,77.1382,3778.0
2017-01-17 13:20:00,84.36,84.43,84.36,84.4,9206.0,77.1382,77.2022,77.1382,77.1748,9206.0
2017-01-17 13:30:00,84.39,84.45,84.34,84.45,7055.0,77.1656,77.2205,77.1199,77.2205,7055.0
2017-01-17 13:40:00,84.44,84.45,84.29,84.29,8365.0,77.2113,77.2205,77.0742,77.0742,8365.0
2017-01-17 13:50:00,84.29,84.35,84.26,84.34,9128.0,77.0742,77.129,77.0467,77.1199,9128.0
2017-01-17 14:00:00,84.36,84.4,84.32,84.36,15180.0,77.1382,77.1748,77.1016,77.1382,15180.0
2017-01-17 14:10:00,84.41,84.41,84.29,84.29,6704.0,77.1839,77.1839,77.0742,77.0742,6704.0
2017-01-17 14:20:00,84.29,84.29,84.14,84.15,12406.0,77.0742,77.0742,76.937,76.9462,12406.0
2017-01-17 14:30:00,84.12,84.18,84.06,84.09,16538.0,76.9187,76.9736,76.8639,76.8913,16538.0
2017-01-17 14:40:00,84.09,84.32,84.09,84.31,7036.0,76.8913,77.1016,76.8913,77.0925,7036.0
2017-01-17 14:50:00,84.33,84.36,84.23,84.35,10178.0,77.1108,77.1382,77.0193,77.129,10178.0
2017-01-17 15:00:00,84.36,84.55,84.29,84.55,47311.0,77.1382,77.3119,77.0742,77.3119,47311.0
2017-01-17 15:10:00,84.55,84.84,84.54,84.79,39991.0,77.3119,77.5771,77.3028,77.5314,39991.0
2017-01-17 15:20:00,84.78,84.84,84.69,84.7,22226.0,77.5222,77.5771,77.4399,77.4491,22226.0
2017-01-17 15:30:00,84.7,84.8,84.66,84.71,32060.0,77.4491,77.5405,77.4125,77.4582,32060.0
2017-01-17 15:40:00,84.7,84.85,84.68,84.83,62883.0,77.4491,77.5862,77.4308,77.568,62883.0
2017-01-17 15:50:00,84.84,85.07,84.83,84.98,149146.0,77.5771,77.7874,77.568,77.7051,149146.0
2017-01-18 09:30:00,84.9,84.9,84.05,84.4,29079.0,77.632,77.632,76.8547,77.1748,29079.0
2017-01-18 09:40:00,84.46,84.92,84.35,84.88,47925.0,77.2296,77.6502,77.129,77.6137,47925.0
2017-01-18 09:50:00,84.9,85.28,84.83,85.26,23088.0,77.632,77.9794,77.568,77.9611,23088.0
2017-01-18 10:00:00,85.26,85.96,85.22,85.65,49919.0,77.9611,78.6012,77.9246,78.3178,49919.0
2017-01-18 10:10:00,85.66,86.35,85.66,86.16,54368.0,78.3269,78.9578,78.3269,78.7841,54368.0
2017-01-18 10:20:00,86.12,86.21,85.99,86.05,72129.0,78.7475,78.8298,78.6286,78.6835,72129.0
2017-01-18 10:30:00,86.05,86.2,85.91,86.11,76532.0,78.6835,78.8207,78.5555,78.7384,76532.0
2017-01-18 10:40:00,86.09,86.13,85.94,85.98,51609.0,78.7201,78.7567,78.5829,78.6195,51609.0
2017-01-18 10:50:00,86.01,86.08,85.79,85.83,38063.0,78.6469,78.7109,78.4458,78.4823,38063.0
2017-01-18 11:00:00,85.84,86.02,85.83,85.86,39706.0,78.4915,78.6561,78.4823,78.5098,39706.0
2017-01-18 11:10:00,85.86,85.87,85.46,85.46,24291.0,78.5098,78.5189,78.144,78.144,24291.0
2017-01-18 11:20:00,85.51,85.52,85.41,85.41,20358.0,78.1897,78.1989,78.0983,78.0983,20358.0
2017-01-18 11:30:00,85.42,85.54,85.42,85.53,10250.0,78.1074,78.2172,78.1074,78.208,10250.0
2017-01-18 11:40:00,85.54,85.58,85.31,85.42,20106.0,78.2172,78.2537,78.0069,78.1074,20106.0
2017-01-18 11:50:00,85.41,85.47,85.09,85.09,14474.0,78.0983,78.1532,77.8057,77.8057,14474.0
2017-01-18 12:00:00,85.09,85.25,85.02,85.19,19735.0,77.8057,77.952,77.7417,77.8971,19735.0
2017-01-18 12:10:00,85.21,85.32,85.18,85.18,14833.0,77.9154,78.016,77.888,77.888,14833.0
2017-01-18 12:20:00,85.17,85.22,85.13,85.22,10788.0,77.8788,77.9246,77.8423,77.9246,10788.0
2017-01-18 12:30:00,85.23,85.23,85.1,85.11,8695.0,77.9337,77.9337,77.8148,77.824,8695.0
2017-01-18 12:40:00,85.11,85.18,85.1,85.14,11879.0,77.824,77.888,77.8148,77.8514,11879.0
2017-01-18 12:50:00,85.13,85.16,85.11,85.16,11281.0,77.8423,77.8697,77.824,77.8697,11281.0
2017-01-18 13:00:00,85.14,85.21,85.12,85.2,13085.0,77.8514,77.9154,77.8331,77.9063,13085.0
2017-01-18 13:10:00,85.17,85.25,85.15,85.25,5800.0,77.8788,77.952,77.8606,77.952,5800.0
2017-01-18 13:20:00,85.22,85.22,85.07,85.07,9457.0,77.9246,77.9246,77.7874,77.7874,9457.0
2017-01-18 13:30:00,85.07,85.32,85.07,85.32,13034.0,77.7874,78.016,77.7874,78.016,13034.0
2017-01-18 13:40:00,85.33,85.36,85.22,85.25,11368.0,78.0251,78.0526,77.9246,77.952,11368.0
2017-01-18 13:50:00,85.25,85.28,85.23,85.24,7112.0,77.952,77.9794,77.9337,77.9429,7112.0
2017-01-18 14:00:00,85.25,85.38,85.25,85.38,8596.0,77.952,78.0709,77.952,78.0709,8596.0
2017-01-18 14:10:00,85.36,85.38,85.23,85.31,20517.0,78.0526,78.0709,77.9337,78.0069,20517.0
2017-01-18 14:20:00,85.3,85.38,85.28,85.36,11620.0,77.9977,78.0709,77.9794,78.0526,11620.0
2017-01-18 14:30:00,85.35,85.36,85.31,85.34,13842.0,78.0434,78.0526,78.0069,78.0343,13842.0
2017-01-18 14:40:00,85.34,85.39,85.23,85.23,26912.0,78.0343,78.08,77.9337,77.9337,26912.0
2017-01-18 14:50:00,85.25,85.41,85.25,85.39,14538.0,77.952,78.0983,77.952,78.08,14538.0
2017-01-18 15:00:00,85.39,85.51,85.38,85.47,17792.0,78.08,78.1897,78.0709,78.1532,17792.0
2017-01-18 15:10:00,85.46,85.52,85.4,85.51,21829.0,78.144,78.1989,78.0892,78.1897,21829.0
2017-01-18 15:20:00,85.5,85.51,85.43,85.48,21223.0,78.1806,78.1897,78.1166,78.1623,21223.0
2017-01-18 15:30:00,85.48,85.55,85.39,85.52,23523.0,78.1623,78.2263,78.08,78.1989,23523.0
2017-01-18 15:40:00,85.52,85.56,85.49,85.54,47652.0,78.1989,78.2355,78.1715,78.2172,47652.0
2017-01-18 15:50:00,85.56,85.61,85.48,85.52,87246.0,78.2355,78.2812,78.1623,78.1989,87246.0
2017-01-19 09:30:00,84.72,85.94,84.41,85.48,77101.0,77.4674,78.5829,77.1839,78.1623,77101.0
2017-01-19 09:40:00,85.5,85.66,85.08,85.13,135090.0,78.1806,78.3269,77.7965,77.8423,135090.0
2017-01-19 09:50:00,85.16,85.33,85.02,85.28,52245.0,77.8697,78.0251,77.7417,77.9794,52245.0
2017-01-19 10:00:00,85.29,85.45,84.93,84.96,47109.0,77.9886,78.1349,77.6594,77.6868,47109.0
2017-01-19 10:10:00,84.97,85.12,84.86,85.12,29701.0,77.696,77.8331,77.5954,77.8331,29701.0
2017-01-19 10:20:00,85.11,85.34,85.06,85.2,55763.0,77.824,78.0343,77.7783,77.9063,55763.0
2017-01-19 10:30:00,85.21,85.31,84.81,84.86,27868.0,77.9154,78.0069,77.5497,77.5954,27868.0
2017-01-19 10:40:00,84.8,84.85,84.65,84.73,45404.0,77.5405,77.5862,77.4034,77.4765,45404.0
2017-01-19 10:50:00,84.73,84.77,84.46,84.61,48091.0,77.4765,77.5131,77.2296,77.3668,48091.0
2017-01-19 11:00:00,84.56,84.57,84.26,84.48,42856.0,77.3211,77.3302,77.0467,77.2479,42856.0
2017-01-19 11:10:00,84.47,84.57,84.39,84.56,28601.0,77.2388,77.3302,77.1656,77.3211,28601.0
2017-01-19 11:20:00,84.56,84.69,84.5,84.52,21240.0,77.3211,77.4399,77.2662,77.2845,21240.0
2017-01-19 11:30:00,84.53,84.78,84.51,84.73,25143.0,77.2936,77.5222,77.2753,77.4765,25143.0
2017-01-19 11:40:00,84.76,84.97,84.72,84.92,36391.0,77.5039,77.696,77.4674,77.6502,36391.0
2017-01-19 11:50:00,84.91,84.98,84.75,84.79,36084.0,77.6411,77.7051,77.4948,77.5314,36084.0
2017-01-19 12:00:00,84.8,84.9,84.7,84.72,14340.0,77.5405,77.632,77.4491,77.4674,14340.0
2017-01-19 12:10:00,84.72,84.86,84.72,84.82,17831.0,77.4674,77.5954,77.4674,77.5588,17831.0
2017-01-19 12:20:00,84.81,84.9,84.77,84.87,19365.0,77.5497,77.632,77.5131,77.6045,19365.0
2017-01-19 12:30:00,84.88,84.88,84.79,84.83,16453.0,77.6137,77.6137,77.5314,77.568,16453.0
2017-01-19 12:40:00,84.83,84.87,84.8,84.86,13847.0,77.568,77.6045,77.5405,77.5954,13847.0
2017-01-19 12:50:00,84.87,85.02,84.84,84.97,22028.0,77.6045,77.7417,77.5771,77.696,22028.0
2017-01-19 13:00:00,84.97,85.02,84.94,85.0,42332.0,77.696,77.7417,77.6685,77.7234,42332.0
2017-01-19 13:10:00,85.01,85.01,84.79,84.79,15195.0,77.7325,77.7325,77.5314,77.5314,15195.0
2017-01-19 13:20:00,84.76,84.87,84.74,84.74,11665.0,77.5039,77.6045,77.4857,77.4857,11665.0
2017-01-19 13:30:00,84.71,84.86,84.71,84.86,14193.0,77.4582,77.5954,77.4582,77.5954,14193.0
2017-01-19 13:40:00,84.85,84.86,84.7,84.7,11683.0,77.5862,77.5954,77.4491,77.4491,11683.0
2017-01-19 13:50:00,84.7,84.73,84.67,84.72,24370.0,77.4491,77.4765,77.4216,77.4674,24370.0
2017-01-19 14:00:00,84.72,84.88,84.52,84.53,29980.0,77.4674,77.6137,77.2845,77.2936,29980.0
2017-01-19 14:10:00,84.56,84.64,84.51,84.52,17757.0,77.3211,77.3942,77.2753,77.2845,17757.0
2017-01-19 14:20:00,84.54,84.71,84.45,84.71,28810.0,77.3028,77.4582,77.2205,77.4582,28810.0
2017-01-19 14:30:00,84.69,84.75,84.62,84.73,17430.0,77.4399,77.4948,77.3759,77.4765,17430.0
2017-01-19 14:40:00,84.71,84.73,84.55,84.55,17555.0,77.4582,77.4765,77.3119,77.3119,17555.0
2017-01-19 14:50:00,84.54,84.65,84.54,84.57,20626.0,77.3028,77.4034,77.3028,77.3302,20626.0
2017-01-19 15:00:00,84.59,84.62,84.44,84.48,27262.0,77.3485,77.3759,77.2113,77.2479,27262.0
2017-01-19 15:10:00,84.49,84.69,84.49,84.69,29644.0,77.2571,77.4399,77.2571,77.4399,29644.0
2017-01-19 15:20:00,84.69,84.72,84.58,84.66,46997.0,77.4399,77.4674,77.3394,77.4125,46997.0
2017-01-19 15:30:00,84.66,84.67,84.5,84.52,59520.0,77.4125,77.4216,77.2662,77.2845,59520.0
2017-01-19 15:40:00,84.52,84.67,84.52,84.62,72577.0,77.2845,77.4216,77.2845,77.3759,72577.0
2017-01-19 15:50:00,84.6,84.66,84.5,84.56,151457.0,77.3576,77.4125,77.2662,77.3211,151457.0
2017-01-20 09:30:00,84.83,86.54,84.83,86.54,129267.0,77.568,79.1316,77.568,79.1316,129267.0
2017-01-20 09:40:00,86.42,86.47,85.98,86.19,106643.0,79.0218,79.0676,78.6195,78.8115,106643.0
2017-01-20 09:50:00,86.23,86.28,85.76,85.86,64067.0,78.8481,78.8938,78.4183,78.5098,64067.0
2017-01-20 10:00:00,85.9,86.09,85.86,85.96,60180.0,78.5464,78.7201,78.5098,78.6012,60180.0
2017-01-20 10:10:00,86.0,86.05,85.92,85.98,80333.0,78.6378,78.6835,78.5646,78.6195,80333.0
2017-01-20 10:20:00,86.0,86.0,85.63,85.78,26802.0,78.6378,78.6378,78.2995,78.4366,26802.0
2017-01-20 10:30:00,85.76,85.95,85.64,85.86,15750.0,78.4183,78.5921,78.3086,78.5098,15750.0
2017-01-20 10:40:00,85.84,85.89,85.78,85.86,19356.0,78.4915,78.5372,78.4366,78.5098,19356.0
2017-01-20 10:50:00,85.83,85.83,85.7,85.73,15385.0,78.4823,78.4823,78.3635,78.3909,15385.0
2017-01-20 11:00:00,85.74,85.86,85.74,85.79,18187.0,78.4,78.5098,78.4,78.4458,18187.0
2017-01-20 11:10:00,85.78,85.78,85.48,85.5,23716.0,78.4366,78.4366,78.1623,78.1806,23716.0
2017-01-20 11:20:00,85.52,85.56,85.22,85.22,37172.0,78.1989,78.2355,77.9246,77.9246,37172.0
2017-01-20 11:30:00,85.25,85.41,85.21,85.38,18274.0,77.952,78.0983,77.9154,78.0709,18274.0
2017-01-20 11:40:00,85.4,85.48,85.33,85.43,39358.0,78.0892,78.1623,78.0251,78.1166,39358.0
2017-01-20 11:50:00,85.44,85.5,85.21,85.22,37669.0,78.1257,78.1806,77.9154,77.9246,37669.0
2017-01-20 12:00:00,85.25,85.26,84.86,84.97,43260.0,77.952,77.9611,77.5954,77.696,43260.0
2017-01-20 12:10:00,84.98,85.11,84.85,85.0,14460.0,77.7051,77.824,77.5862,77.7234,14460.0
2017-01-20 12:20:00,85.0,85.04,84.83,84.83,19533.0,77.7234,77.76,77.568,77.568,19533.0
2017-01-20 12:30:00,84.86,84.86,84.6,84.7,57702.0,77.5954,77.5954,77.3576,77.4491,57702.0
2017-01-20 12:40:00,84.7,84.81,84.65,84.68,15684.0,77.4491,77.5497,77.4034,77.4308,15684.0
2017-01-20 12:50:00,84.71,84.76,84.5,84.69,17886.0,77.4582,77.5039,77.2662,77.4399,17886.0
2017-01-20 13:00:00,84.68,84.98,84.64,84.95,17781.0,77.4308,77.7051,77.3942,77.6777,17781.0
2017-01-20 13:10:00,84.94,85.06,84.94,85.06,28328.0,77.6685,77.7783,77.6685,77.7783,28328.0
2017-01-20 13:20:00,85.06,85.08,84.97,85.0,21962.0,77.7783,77.7965,77.696,77.7234,21962.0
2017-01-20 13:30:00,84.97,85.04,84.93,84.98,13656.0,77.696,77.76,77.6594,77.7051,13656.0
2017-01-20 13:40:00,84.97,85.01,84.92,84.92,11021.0,77.696,77.7325,77.6502,77.6502,11021.0
2017-01-20 13:50:00,84.91,85.05,84.86,85.05,26857.0,77.6411,77.7691,77.5954,77.7691,26857.0
2017-01-20 14:00:00,85.03,85.04,84.98,84.99,22326.0,77.7508,77.76,77.7051,77.7143,22326.0
2017-01-20 14:10:00,84.99,85.03,84.96,85.02,21984.0,77.7143,77.7508,77.6868,77.7417,21984.0
2017-01-20 14:20:00,85.01,85.03,84.9,84.95,34828.0,77.7325,77.7508,77.632,77.6777,34828.0
2017-01-20 14:30:00,84.96,84.99,84.91,84.97,15053.0,77.6868,77.7143,77.6411,77.696,15053.0
2017-01-20 14:40:00,84.95,85.06,84.95,85.02,59536.0,77.6777,77.7783,77.6777,77.7417,59536.0
2017-01-20 14:50:00,85.03,85.03,84.97,85.02,31978.0,77.7508,77.7508,77.696,77.7417,31978.0
2017-01-20 15:00:00,85.02,85.08,85.01,85.06,36833.0,77.7417,77.7965,77.7325,77.7783,36833.0
2017-01-20 15:10:00,85.07,85.1,84.99,85.0,47154.0,77.7874,77.8148,77.7143,77.7234,47154.0
2017-01-20 15:20:00,85.01,85.02,84.9,84.95,54716.0,77.7325,77.7417,77.632,77.6777,54716.0
2017-01-20 15:30:00,84.95,85.09,84.93,85.09,52757.0,77.6777,77.8057,77.6594,77.8057,52757.0
2017-01-20 15:40:00,85.09,85.1,85.0,85.04,137455.0,77.8057,77.8148,77.7234,77.76,137455.0
2017-01-20 15:50:00,85.04,85.06,84.94,85.05,188439.0,77.76,77.7783,77.6685,77.7691,188439.0
2017-01-23 09:30:00,85.05,85.09,84.89,85.05,52746.0,77.7691,77.8057,77.6228,77.7691,52746.0
2017-01-23 09:40:00,85.07,85.18,84.8,84.95,24793.0,77.7874,77.888,77.5405,77.6777,24793.0
2017-01-23 09:50:00,84.97,85.04,84.72,84.97,20567.0,77.696,77.76,77.4674,77.696,20567.0
2017-01-23 10:00:00,84.95,85.05,84.85,84.88,36429.0,77.6777,77.7691,77.5862,77.6137,36429.0
2017-01-23 10:10:00,84.89,84.95,84.76,84.82,17071.0,77.6228,77.6777,77.5039,77.5588,17071.0
2017-01-23 10:20:00,84.82,84.94,84.82,84.87,30056.0,77.5588,77.6685,77.5588,77.6045,30056.0
2017-01-23 10:30:00,84.85,84.9,84.64,84.84,30213.0,77.5862,77.632,77.3942,77.5771,30213.0
2017-01-23 10:40:00,84.86,85.0,84.86,84.89,19802.0,77.5954,77.7234,77.5954,77.6228,19802.0
2017-01-23 10:50:00,84.89,84.94,84.84,84.88,15212.0,77.6228,77.6685,77.5771,77.6137,15212.0
2017-01-23 11:00:00,84.9,84.97,84.88,84.94,12917.0,77.632,77.696,77.6137,77.6685,12917.0
2017-01-23 11:10:00,84.94,84.96,84.7,84.7,16446.0,77.6685,77.6868,77.4491,77.4491,16446.0
2017-01-23 11:20:00,84.72,84.76,84.65,84.73,12760.0,77.4674,77.5039,77.4034,77.4765,12760.0
2017-01-23 11:30:00,84.73,84.89,84.67,84.72,37972.0,77.4765,77.6228,77.4216,77.4674,37972.0
2017-01-23 11:40:00,84.7,84.76,84.52,84.57,85450.0,77.4491,77.5039,77.2845,77.3302,85450.0
2017-01-23 11:50:00,84.55,84.77,84.52,84.73,43338.0,77.3119,77.5131,77.2845,77.4765,43338.0
2017-01-23 12:00:00,84.76,84.84,84.65,84.76,36157.0,77.5039,77.5771,77.4034,77.5039,36157.0
2017-01-23 12:10:00,84.76,84.8,84.64,84.79,21906.0,77.5039,77.5405,77.3942,77.5314,21906.0
2017-01-23 12:20:00,84.8,85.01,84.75,85.0,23563.0,77.5405,77.7325,77.4948,77.7234,23563.0
2017-01-23 12:30:00,85.0,85.01,84.94,84.96,28014.0,77.7234,77.7325,77.6685,77.6868,28014.0
2017-01-23 12:40:00,84.96,85.0,84.85,84.97,38806.0,77.6868,77.7234,77.5862,77.696,38806.0
2017-01-23 12:50:00,84.97,85.0,84.9,84.96,25451.0,77.696,77.7234,77.632,77.6868,25451.0
2017-01-23 13:00:00,84.97,85.01,84.93,84.99,35749.0,77.696,77.7325,77.6594,77.7143,35749.0
2017-01-23 13:10:00,84.99,85.01,84.93,85.01,35158.0,77.7143,77.7325,77.6594,77.7325,35158.0
2017-01-23 13:20:00,85.0,85.02,84.85,84.86,35490.0,77.7234,77.7417,77.5862,77.5954,35490.0
2017-01-23 13:30:00,84.88,85.05,84.86,85.05,68980.0,77.6137,77.7691,77.5954,77.7691,68980.0
2017-01-23 13:40:00,85.05,85.07,84.93,84.98,50261.0,77.7691,77.7874,77.6594,77.7051,50261.0
2017-01-23 13:50:00,85.0,85.01,84.8,84.89,21091.0,77.7234,77.7325,77.5405,77.6228,21091.0
2017-01-23 14:00:00,84.89,85.01,84.89,84.98,29110.0,77.6228,77.7325,77.6228,77.7051,29110.0
2017-01-23 14:10:00,84.98,84.99,84.89,84.92,18274.0,77.7051,77.7143,77.6228,77.6502,18274.0
2017-01-23 14:20:00,84.93,84.99,84.89,84.94,18262.0,77.6594,77.7143,77.6228,77.6685,18262.0
2017-01-23 14:30:00,84.93,85.0,84.91,84.98,14344.0,77.6594,77.7234,77.6411,77.7051,14344.0
2017-01-23 14:40:00,84.98,85.04,84.95,84.99,21150.0,77.7051,77.76,77.6777,77.7143,21150.0
2017-01-23 14:50:00,84.98,85.01,84.95,85.0,29618.0,77.7051,77.7325,77.6777,77.7234,29618.0
2017-01-23 15:00:00,85.0,85.02,84.94,85.0,64177.0,77.7234,77.7417,77.6685,77.7234,64177.0
2017-01-23 15:10:00,85.0,85.0,84.93,84.98,29936.0,77.7234,77.7234,77.6594,77.7051,29936.0
2017-01-23 15:20:00,84.97,85.03,84.96,85.01,57169.0,77.696,77.7508,77.6868,77.7325,57169.0
2017-01-23 15:30:00,85.0,85.04,84.95,85.03,75558.0,77.7234,77.76,77.6777,77.7508,75558.0
2017-01-23 15:40:00,85.02,85.03,84.94,84.97,103080.0,77.7417,77.7508,77.6685,77.696,103080.0
2017-01-23 15:50:00,84.97,85.01,84.92,84.96,238685.0,77.696,77.7325,77.6502,77.6868,238685.0
2017-01-24 09:30:00,85.22,85.99,85.16,85.79,162871.0,77.9246,78.6286,77.8697,78.4458,162871.0
2017-01-24 09:40:00,85.8,86.09,85.8,85.99,71812.0,78.4549,78.7201,78.4549,78.6286,71812.0
2017-01-24 09:50:00,86.0,86.05,85.36,85.49,54479.0,78.6378,78.6835,78.0526,78.1715,54479.0
2017-01-24 10:00:00,85.42,85.85,85.31,85.72,25812.0,78.1074,78.5006,78.0069,78.3818,25812.0
2017-01-24 10:10:00,85.7,85.84,85.68,85.81,26105.0,78.3635,78.4915,78.3452,78.4641,26105.0
2017-01-24 10:20:00,85.85,86.23,85.8,86.19,54730.0,78.5006,78.8481,78.4549,78.8115,54730.0
2017-01-24 10:30:00,86.18,86.36,85.91,85.91,191951.0,78.8024,78.967,78.5555,78.5555,191951.0
2017-01-24 10:40:00,85.94,86.05,85.72,86.0,50037.0,78.5829,78.6835,78.3818,78.6378,50037.0
2017-01-24 10:50:00,86.04,86.15,85.97,86.02,73179.0,78.6744,78.7749,78.6104,78.6561,73179.0
2017-01-24 11:00:00,86.03,86.21,85.92,86.08,78970.0,78.6652,78.8298,78.5646,78.7109,78970.0
2017-01-24 11:10:00,86.08,86.18,86.0,86.09,75546.0,78.7109,78.8024,78.6378,78.7201,75546.0
2017-01-24 11:20:00,86.1,86.19,85.92,86.02,146707.0,78.7292,78.8115,78.5646,78.6561,146707.0
2017-01-24 11:30:00,86.02,86.06,85.96,86.01,83443.0,78.6561,78.6927,78.6012,78.6469,83443.0
2017-01-24 11:40:00,86.03,86.04,85.95,86.02,39054.0,78.6652,78.6744,78.5921,78.6561,39054.0
2017-01-24 11:50:00,86.03,86.07,85.99,86.04,32200.0,78.6652,78.7018,78.6286,78.6744,32200.0
2017-01-24 12:00:00,86.04,86.15,86.02,86.14,45344.0,78.6744,78.7749,78.6561,78.7658,45344.0
2017-01-24 12:10:00,86.14,86.14,85.97,86.0,41258.0,78.7658,78.7658,78.6104,78.6378,41258.0
2017-01-24 12:20:00,86.01,86.02,85.97,86.02,33685.0,78.6469,78.6561,78.6104,78.6561,33685.0
2017-01-24 12:30:00,86.0,86.02,85.96,86.02,42402.0,78.6378,78.6561,78.6012,78.6561,42402.0
2017-01-24 12:40:00,86.02,86.03,85.89,85.9,18472.0,78.6561,78.6652,78.5372,78.5464,18472.0
2017-01-24 12:50:00,85.9,85.9,85.72,85.82,33670.0,78.5464,78.5464,78.3818,78.4732,33670.0
2017-01-24 13:00:00,85.84,86.0,85.84,85.98,36990.0,78.4915,78.6378,78.4915,78.6195,36990.0
2017-01-24 13:10:00,86.0,86.12,85.99,86.07,91847.0,78.6378,78.7475,78.6286,78.7018,91847.0
2017-01-24 13:20:00,86.06,86.12,86.03,86.05,35343.0,78.6927,78.7475,78.6652,78.6835,35343.0
2017-01-24 13:30:00,86.05,86.05,85.94,85.94,41363.0,78.6835,78.6835,78.5829,78.5829,41363.0
2017-01-24 13:40:00,85.96,86.03,85.94,86.0,24448.0,78.6012,78.6652,78.5829,78.6378,24448.0
2017-01-24 13:50:00,85.99,86.03,85.93,85.93,22962.0,78.6286,78.6652,78.5738,78.5738,22962.0
2017-01-24 14:00:00,85.95,86.02,85.94,85.98,36332.0,78.5921,78.6561,78.5829,78.6195,36332.0
2017-01-24 14:10:00,85.98,86.08,85.96,86.03,42476.0,78.6195,78.7109,78.6012,78.6652,42476.0
2017-01-24 14:20:00,86.02,86.03,85.87,85.88,32448.0,78.6561,78.6652,78.5189,78.5281,32448.0
2017-01-24 14:30:00,85.89,86.07,85.88,85.95,35837.0,78.5372,78.7018,78.5281,78.5921,35837.0
2017-01-24 14:40:00,85.95,85.95,85.86,85.89,50726.0,78.5921,78.5921,78.5098,78.5372,50726.0
2017-01-24 14:50:00,85.88,86.05,85.87,86.01,108036.0,78.5281,78.6835,78.5189,78.6469,108036.0
2017-01-24 15:00:00,86.0,86.11,85.98,86.11,91357.0,78.6378,78.7384,78.6195,78.7384,91357.0
2017-01-24 15:10:00,86.1,86.14,86.03,86.04,53287.0,78.7292,78.7658,78.6652,78.6744,53287.0
2017-01-24 15:20:00,86.05,86.05,85.91,85.94,39149.0,78.6835,78.6835,78.5555,78.5829,39149.0
2017-01-24 15:30:00,85.95,86.03,85.94,86.02,102361.0,78.5921,78.6652,78.5829,78.6561,102361.0
2017-01-24 15:40:00,86.03,86.15,86.02,86.09,100520.0,78.6652,78.7749,78.6561,78.7201,100520.0
2017-01-24 15:50:00,86.09,86.15,86.0,86.0,263754.0,78.7201,78.7749,78.6378,78.6378,263754.0
2017-01-25 09:30:00,86.75,87.89,86.48,87.31,107222.0,79.3236,80.366,79.0767,79.8356,107222.0
2017-01-25 09:40:00,87.3,87.45,87.12,87.44,80974.0,79.8265,79.9637,79.6619,79.9545,80974.0
2017-01-25 09:50:00,87.41,87.87,87.33,87.67,80733.0,79.9271,80.3477,79.8539,80.1648,80733.0
2017-01-25 10:00:00,87.69,87.69,87.08,87.15,103143.0,80.1831,80.1831,79.6253,79.6893,103143.0
2017-01-25 10:10:00,87.14,87.33,87.11,87.16,27452.0,79.6802,79.8539,79.6528,79.6985,27452.0
2017-01-25 10:20:00,87.15,87.28,86.97,87.25,72814.0,79.6893,79.8082,79.5248,79.7808,72814.0
2017-01-25 10:30:00,87.25,87.32,87.24,87.26,58513.0,79.7808,79.8448,79.7716,79.7899,58513.0
2017-01-25 10:40:00,87.26,87.32,87.25,87.27,55806.0,79.7899,79.8448,79.7808,79.7991,55806.0
2017-01-25 10:50:00,87.28,87.47,87.25,87.4,49706.0,79.8082,79.9819,79.7808,79.9179,49706.0
2017-01-25 11:00:00,87.41,87.57,87.33,87.56,58087.0,79.9271,80.0734,79.8539,80.0642,58087.0
2017-01-25 11:10:00,87.56,87.76,87.52,87.76,34061.0,80.0642,80.2471,80.0277,80.2471,34061.0
2017-01-25 11:20:00,87.82,88.23,87.79,87.99,132182.0,80.302,80.6769,80.2746,80.4574,132182.0
2017-01-25 11:30:00,87.97,87.98,87.55,87.65,70629.0,80.4391,80.4483,80.0551,80.1465,70629.0
2017-01-25 11:40:00,87.65,87.88,87.49,87.55,79816.0,80.1465,80.3568,80.0002,80.0551,79816.0
2017-01-25 11:50:00,87.55,87.65,87.48,87.62,43397.0,80.0551,80.1465,79.9911,80.1191,43397.0
2017-01-25 12:00:00,87.62,87.71,87.53,87.67,70883.0,80.1191,80.2014,80.0368,80.1648,70883.0
2017-01-25 12:10:00,87.65,87.82,87.55,87.8,48543.0,80.1465,80.302,80.0551,80.2837,48543.0
2017-01-25 12:20:00,87.81,87.87,87.69,87.79,52246.0,80.2928,80.3477,80.1831,80.2746,52246.0
2017-01-25 12:30:00,87.8,87.88,87.77,87.81,37468.0,80.2837,80.3568,80.2563,80.2928,37468.0
2017-01-25 12:40:00,87.81,87.81,87.71,87.81,34663.0,80.2928,80.2928,80.2014,80.2928,34663.0
2017-01-25 12:50:00,87.8,87.94,87.79,87.87,57974.0,80.2837,80.4117,80.2746,80.3477,57974.0
2017-01-25 13:00:00,87.87,87.87,87.55,87.55,43852.0,80.3477,80.3477,80.0551,80.0551,43852.0
2017-01-25 13:10:00,87.56,87.59,87.39,87.4,52277.0,80.0642,80.0917,79.9088,79.9179,52277.0
2017-01-25 13:20:00,87.4,87.41,86.96,86.96,128094.0,79.9179,79.9271,79.5156,79.5156,128094.0
2017-01-25 13:30:00,86.99,87.54,86.97,87.53,120989.0,79.543,80.046,79.5248,80.0368,120989.0
2017-01-25 13:40:00,87.53,87.76,87.5,87.5,37295.0,80.0368,80.2471,80.0094,80.0094,37295.0
2017-01-25 13:50:00,87.53,87.68,87.52,87.6,38184.0,80.0368,80.174,80.0277,80.1008,38184.0
2017-01-25 14:00:00,87.62,87.64,87.48,87.5,48818.0,80.1191,80.1374,79.9911,80.0094,48818.0
2017-01-25 14:10:00,87.51,87.7,87.51,87.67,44067.0,80.0185,80.1923,80.0185,80.1648,44067.0
2017-01-25 14:20:00,87.67,87.68,87.48,87.64,59655.0,80.1648,80.174,79.9911,80.1374,59655.0
2017-01-25 14:30:00,87.65,87.67,87.58,87.59,55047.0,80.1465,80.1648,80.0825,80.0917,55047.0
2017-01-25 14:40:00,87.61,87.62,87.37,87.37,51691.0,80.11,80.1191,79.8905,79.8905,51691.0
2017-01-25 14:50:00,87.39,87.48,87.23,87.23,56554.0,79.9088,79.9911,79.7625,79.7625,56554.0
2017-01-25 15:00:00,87.25,87.47,87.24,87.45,44992.0,79.7808,79.9819,79.7716,79.9637,44992.0
2017-01-25 15:10:00,87.45,87.5,87.42,87.43,54479.0,79.9637,80.0094,79.9362,79.9454,54479.0
2017-01-25 15:20:00,87.43,87.44,87.27,87.36,98567.0,79.9454,79.9545,79.7991,79.8814,98567.0
2017-01-25 15:30:00,87.37,87.62,87.37,87.53,98263.0,79.8905,80.1191,79.8905,80.0368,98263.0
2017-01-25 15:40:00,87.53,87.7,87.46,87.67,152700.0,80.0368,80.1923,79.9728,80.1648,152700.0
2017-01-25 15:50:00,87.66,87.75,87.56,87.68,313858.0,80.1557,80.238,80.0642,80.174,313858.0
2017-01-26 09:30:00,93.05,94.27,92.28,93.57,637099.0,85.0843,86.1998,84.3802,85.5597,637099.0
2017-01-26 09:40:00,93.49,94.48,92.9,93.9,537019.0,85.4866,86.3918,84.9471,85.8615,537019.0
2017-01-26 09:50:00,93.9,94.25,93.02,93.32,323347.0,85.8615,86.1815,85.0568,85.3311,323347.0
2017-01-26 10:00:00,93.29,95.2,93.24,95.05,551052.0,85.3037,87.0502,85.258,86.913,551052.0
2017-01-26 10:10:00,95.06,95.8,94.56,94.77,244567.0,86.9222,87.5988,86.465,86.657,244567.0
2017-01-26 10:20:00,94.82,94.9,93.68,93.74,212111.0,86.7027,86.7759,85.6603,85.7152,212111.0
2017-01-26 10:30:00,93.74,93.9,93.42,93.47,206896.0,85.7152,85.8615,85.4226,85.4683,206896.0
2017-01-26 10:40:00,93.52,94.42,93.52,94.02,121842.0,85.514,86.337,85.514,85.9712,121842.0
2017-01-26 10:50:00,94.01,94.39,94.0,94.25,113116.0,85.9621,86.3095,85.9529,86.1815,113116.0
2017-01-26 11:00:00,94.23,94.61,94.19,94.43,119463.0,86.1632,86.5107,86.1267,86.3461,119463.0
2017-01-26 11:10:00,94.43,94.55,94.15,94.2,86033.0,86.3461,86.4559,86.0901,86.1358,86033.0
2017-01-26 11:20:00,94.2,94.47,93.71,93.71,86589.0,86.1358,86.3827,85.6878,85.6878,86589.0
2017-01-26 11:30:00,93.64,93.92,93.46,93.89,108713.0,85.6238,85.8798,85.4592,85.8524,108713.0
2017-01-26 11:40:00,93.9,94.45,93.89,94.42,112044.0,85.8615,86.3644,85.8524,86.337,112044.0
2017-01-26 11:50:00,94.38,95.37,94.37,95.36,144747.0,86.3004,87.2057,86.2913,87.1965,144747.0
2017-01-26 12:00:00,95.4,95.4,94.55,94.63,96516.0,87.2331,87.2331,86.4559,86.529,96516.0
2017-01-26 12:10:00,94.67,95.18,94.66,95.07,79474.0,86.5656,87.0319,86.5564,86.9313,79474.0
2017-01-26 12:20:00,95.06,95.54,94.89,95.2,98931.0,86.9222,87.3611,86.7667,87.0502,98931.0
2017-01-26 12:30:00,95.25,95.27,94.97,95.14,80769.0,87.0959,87.1142,86.8399,86.9953,80769.0
2017-01-26 12:40:00,95.15,95.34,94.82,95.23,82519.0,87.0045,87.1782,86.7027,87.0776,82519.0
2017-01-26 12:50:00,95.24,95.44,95.15,95.44,48718.0,87.0868,87.2697,87.0045,87.2697,48718.0
2017-01-26 13:00:00,95.44,95.64,95.04,95.06,100133.0,87.2697,87.4525,86.9039,86.9222,100133.0
2017-01-26 13:10:00,95.07,95.24,94.97,95.04,70007.0,86.9313,87.0868,86.8399,86.9039,70007.0
2017-01-26 13:20:00,95.05,95.38,95.05,95.26,51907.0,86.913,87.2148,86.913,87.1051,51907.0
2017-01-26 13:30:00,95.25,95.75,95.25,95.69,80975.0,87.0959,87.5531,87.0959,87.4983,80975.0
2017-01-26 13:40:00,95.69,95.78,95.53,95.53,82074.0,87.4983,87.5806,87.352,87.352,82074.0
2017-01-26 13:50:00,95.55,95.55,95.17,95.49,75781.0,87.3702,87.3702,87.0228,87.3154,75781.0
2017-01-26 14:00:00,95.46,95.76,95.39,95.65,99060.0,87.2879,87.5623,87.2239,87.4617,99060.0
2017-01-26 14:10:00,95.65,95.91,95.47,95.71,77799.0,87.4617,87.6994,87.2971,87.5165,77799.0
2017-01-26 14:20:00,95.74,96.0,95.58,96.0,97872.0,87.544,87.7817,87.3977,87.7817,97872.0
2017-01-26 14:30:00,95.98,96.09,95.59,95.62,116770.0,87.7634,87.864,87.4068,87.4343,116770.0
2017-01-26 14:40:00,95.62,95.76,95.57,95.63,115922.0,87.4343,87.5623,87.3885,87.4434,115922.0
2017-01-26 14:50:00,95.63,95.64,95.25,95.48,134795.0,87.4434,87.4525,87.0959,87.3062,134795.0
2017-01-26 15:00:00,95.48,95.58,95.4,95.44,134181.0,87.3062,87.3977,87.2331,87.2697,134181.0
2017-01-26 15:10:00,95.43,95.58,95.38,95.44,134215.0,87.2605,87.3977,87.2148,87.2697,134215.0
2017-01-26 15:20:00,95.47,95.48,95.2,95.24,138131.0,87.2971,87.3062,87.0502,87.0868,138131.0
2017-01-26 15:30:00,95.25,95.63,95.23,95.53,174190.0,87.0959,87.4434,87.0776,87.352,174190.0
2017-01-26 15:40:00,95.53,95.56,95.42,95.53,289325.0,87.352,87.3794,87.2514,87.352,289325.0
2017-01-26 15:50:00,95.53,95.77,95.49,95.64,473600.0,87.352,87.5714,87.3154,87.4525,473600.0
2017-01-27 09:30:00,95.52,95.6,94.25,94.74,196118.0,87.3428,87.416,86.1815,86.6296,196118.0
2017-01-27 09:40:00,94.8,94.84,93.97,94.24,113861.0,86.6844,86.721,85.9255,86.1724,113861.0
2017-01-27 09:50:00,94.25,95.19,94.25,94.62,67962.0,86.1815,87.0411,86.1815,86.5199,67962.0
2017-01-27 10:00:00,94.64,95.47,94.62,95.2,109911.0,86.5381,87.2971,86.5199,87.0502,109911.0
2017-01-27 10:10:00,95.26,95.35,94.44,94.69,78583.0,87.1051,87.1874,86.3553,86.5839,78583.0
2017-01-27 10:20:00,94.67,94.91,94.5,94.5,58117.0,86.5656,86.785,86.4101,86.4101,58117.0
2017-01-27 10:30:00,94.54,95.03,94.51,94.92,58211.0,86.4467,86.8948,86.4193,86.7942,58211.0
2017-01-27 10:40:00,94.92,94.92,94.53,94.59,86517.0,86.7942,86.7942,86.4376,86.4924,86517.0
2017-01-27 10:50:00,94.6,94.67,94.29,94.57,76076.0,86.5016,86.5656,86.2181,86.4741,76076.0
2017-01-27 11:00:00,94.55,94.62,94.34,94.45,79906.0,86.4559,86.5199,86.2638,86.3644,79906.0
2017-01-27 11:10:00,94.46,94.99,94.44,94.9,76923.0,86.3736,86.8582,86.3553,86.7759,76923.0
2017-01-27 11:20:00,94.92,94.95,94.62,94.62,43183.0,86.7942,86.8216,86.5199,86.5199,43183.0
2017-01-27 11:30:00,94.62,94.62,94.39,94.53,52014.0,86.5199,86.5199,86.3095,86.4376,52014.0
2017-01-27 11:40:00,94.53,94.57,94.2,94.27,86662.0,86.4376,86.4741,86.1358,86.1998,86662.0
2017-01-27 11:50:00,94.27,94.3,93.8,93.86,56630.0,86.1998,86.2273,85.7701,85.8249,56630.0
2017-01-27 12:00:00,93.87,94.34,93.79,94.28,59588.0,85.8341,86.2638,85.7609,86.209,59588.0
2017-01-27 12:10:00,94.28,94.62,94.27,94.59,38699.0,86.209,86.5199,86.1998,86.4924,38699.0
2017-01-27 12:20:00,94.58,94.58,94.3,94.31,33453.0,86.4833,86.4833,86.2273,86.2364,33453.0
2017-01-27 12:30:00,94.3,94.45,94.24,94.34,39425.0,86.2273,86.3644,86.1724,86.2638,39425.0
2017-01-27 12:40:00,94.34,94.36,94.03,94.19,40324.0,86.2638,86.2821,85.9804,86.1267,40324.0
2017-01-27 12:50:00,94.21,94.4,94.21,94.35,34631.0,86.145,86.3187,86.145,86.273,34631.0
2017-01-27 13:00:00,94.36,94.42,94.32,94.41,34498.0,86.2821,86.337,86.2455,86.3278,34498.0
2017-01-27 13:10:00,94.42,94.47,94.25,94.33,37864.0,86.337,86.3827,86.1815,86.2547,37864.0
2017-01-27 13:20:00,94.34,94.47,94.32,94.45,38822.0,86.2638,86.3827,86.2455,86.3644,38822.0
2017-01-27 13:30:00,94.45,94.6,94.4,94.46,48361.0,86.3644,86.5016,86.3187,86.3736,48361.0
2017-01-27 13:40:00,94.45,94.62,94.43,94.43,38667.0,86.3644,86.5199,86.3461,86.3461,38667.0
2017-01-27 13:50:00,94.44,94.51,94.35,94.39,41812.0,86.3553,86.4193,86.273,86.3095,41812.0
2017-01-27 14:00:00,94.38,94.48,94.31,94.48,51445.0,86.3004,86.3918,86.2364,86.3918,51445.0
2017-01-27 14:10:00,94.49,94.5,94.41,94.44,38548.0,86.401,86.4101,86.3278,86.3553,38548.0
2017-01-27 14:20:00,94.43,94.58,94.43,94.51,39583.0,86.3461,86.4833,86.3461,86.4193,39583.0
2017-01-27 14:30:00,94.53,94.67,94.46,94.67,50941.0,86.4376,86.5656,86.3736,86.5656,50941.0
2017-01-27 14:40:00,94.66,94.99,94.66,94.88,143046.0,86.5564,86.8582,86.5564,86.7576,143046.0
2017-01-27 14:50:00,94.89,94.9,94.7,94.7,64925.0,86.7667,86.7759,86.593,86.593,64925.0
2017-01-27 15:00:00,94.7,94.72,94.61,94.7,50016.0,86.593,86.6113,86.5107,86.593,50016.0
2017-01-27 15:10:00,94.7,94.77,94.57,94.72,59121.0,86.593,86.657,86.4741,86.6113,59121.0
2017-01-27 15:20:00,94.7,94.71,94.52,94.52,58497.0,86.593,86.6022,86.4284,86.4284,58497.0
2017-01-27 15:30:00,94.52,94.76,94.51,94.7,88602.0,86.4284,86.6479,86.4193,86.593,88602.0
2017-01-27 15:40:00,94.7,94.74,94.66,94.67,104981.0,86.593,86.6296,86.5564,86.5656,104981.0
2017-01-27 15:50:00,94.68,94.7,94.49,94.56,271033.0,86.5747,86.593,86.401,86.465,271033.0
2017-01-30 09:30:00,95.23,95.74,94.15,95.04,66368.0,87.0776,87.544,86.0901,86.9039,66368.0
2017-01-30 09:40:00,95.08,95.37,94.43,94.46,56583.0,86.9405,87.2057,86.3461,86.3736,56583.0
2017-01-30 09:50:00,94.49,94.55,94.09,94.09,68076.0,86.401,86.4559,86.0352,86.0352,68076.0
2017-01-30 10:00:00,94.07,94.26,94.02,94.21,72320.0,86.0169,86.1907,85.9712,86.145,72320.0
2017-01-30 10:10:00,94.21,94.24,93.9,93.9,48008.0,86.145,86.1724,85.8615,85.8615,48008.0
2017-01-30 10:20:00,93.92,94.04,93.89,94.0,45040.0,85.8798,85.9895,85.8524,85.9529,45040.0
2017-01-30 10:30:00,94.0,94.15,93.93,94.03,51320.0,85.9529,86.0901,85.8889,85.9804,51320.0
2017-01-30 10:40:00,94.03,94.05,93.65,93.65,35203.0,85.9804,85.9987,85.6329,85.6329,35203.0
2017-01-30 10:50:00,93.67,94.0,93.62,93.97,25758.0,85.6512,85.9529,85.6055,85.9255,25758.0
2017-01-30 11:00:00,93.97,94.11,93.97,94.09,30267.0,85.9255,86.0535,85.9255,86.0352,30267.0
2017-01-30 11:10:00,94.09,94.49,94.07,94.45,58273.0,86.0352,86.401,86.0169,86.3644,58273.0
2017-01-30 11:20:00,94.46,94.46,94.21,94.22,30156.0,86.3736,86.3736,86.145,86.1541,30156.0
2017-01-30 11:30:00,94.21,94.43,94.13,94.4,34296.0,86.145,86.3461,86.0718,86.3187,34296.0
2017-01-30 11:40:00,94.4,94.41,94.26,94.31,35858.0,86.3187,86.3278,86.1907,86.2364,35858.0
2017-01-30 11:50:00,94.3,94.33,94.17,94.17,42656.0,86.2273,86.2547,86.1084,86.1084,42656.0
2017-01-30 12:00:00,94.19,94.28,94.1,94.28,49569.0,86.1267,86.209,86.0444,86.209,49569.0
2017-01-30 12:10:00,94.28,94.4,94.24,94.31,20548.0,86.209,86.3187,86.1724,86.2364,20548.0
2017-01-30 12:20:00,94.31,94.36,94.24,94.31,26724.0,86.2364,86.2821,86.1724,86.2364,26724.0
2017-01-30 12:30:00,94.31,94.32,94.23,94.29,18432.0,86.2364,86.2455,86.1632,86.2181,18432.0
2017-01-30 12:40:00,94.29,94.33,94.21,94.22,21306.0,86.2181,86.2547,86.145,86.1541,21306.0
2017-01-30 12:50:00,94.21,94.44,94.1,94.44,33861.0,86.145,86.3553,86.0444,86.3553,33861.0
2017-01-30 13:00:00,94.45,94.46,94.27,94.33,31380.0,86.3644,86.3736,86.1998,86.2547,31380.0
2017-01-30 13:10:00,94.34,94.36,94.13,94.17,25505.0,86.2638,86.2821,86.0718,86.1084,25505.0
2017-01-30 13:20:00,94.17,94.18,94.03,94.04,31650.0,86.1084,86.1175,85.9804,85.9895,31650.0
2017-01-30 13:30:00,94.04,94.1,94.0,94.03,25522.0,85.9895,86.0444,85.9529,85.9804,25522.0
2017-01-30 13:40:00,94.03,94.09,93.99,94.04,19202.0,85.9804,86.0352,85.9438,85.9895,19202.0
2017-01-30 13:50:00,94.04,94.27,93.98,94.25,41905.0,85.9895,86.1998,85.9346,86.1815,41905.0
2017-01-30 14:00:00,94.25,94.3,94.19,94.22,40329.0,86.1815,86.2273,86.1267,86.1541,40329.0
2017-01-30 14:10:00,94.21,94.31,94.11,94.3,28163.0,86.145,86.2364,86.0535,86.2273,28163.0
2017-01-30 14:20:00,94.31,94.43,94.25,94.42,30120.0,86.2364,86.3461,86.1815,86.337,30120.0
2017-01-30 14:30:00,94.42,94.52,94.38,94.52,29557.0,86.337,86.4284,86.3004,86.4284,29557.0
2017-01-30 14:40:00,94.52,94.54,94.28,94.28,65071.0,86.4284,86.4467,86.209,86.209,65071.0
2017-01-30 14:50:00,94.28,94.41,94.27,94.39,58074.0,86.209,86.3278,86.1998,86.3095,58074.0
2017-01-30 15:00:00,94.39,94.4,94.2,94.23,63969.0,86.3095,86.3187,86.1358,86.1632,63969.0
2017-01-30 15:10:00,94.23,94.32,94.21,94.3,48201.0,86.1632,86.2455,86.145,86.2273,48201.0
2017-01-30 15:20:00,94.31,94.42,94.31,94.39,55162.0,86.2364,86.337,86.2364,86.3095,55162.0
2017-01-30 15:30:00,94.4,94.41,94.34,94.35,53173.0,86.3187,86.3278,86.2638,86.273,53173.0
2017-01-30 15:40:00,94.35,94.41,94.3,94.36,71622.0,86.273,86.3278,86.2273,86.2821,71622.0
2017-01-30 15:50:00,94.37,94.48,94.36,94.4,180830.0,86.2913,86.3918,86.2821,86.3187,180830.0
2017-01-31 09:30:00,94.42,94.46,93.54,93.59,40961.0,86.337,86.3736,85.5323,85.578,40961.0
2017-01-31 09:40:00,93.61,93.88,93.45,93.75,41383.0,85.5963,85.8432,85.45,85.7243,41383.0
2017-01-31 09:50:00,93.67,93.71,93.37,93.58,34270.0,85.6512,85.6878,85.3769,85.5689,34270.0
2017-01-31 10:00:00,93.56,93.56,92.94,93.37,73929.0,85.5506,85.5506,84.9837,85.3769,73929.0
2017-01-31 10:10:00,93.35,93.47,93.16,93.3,33196.0,85.3586,85.4683,85.1848,85.3129,33196.0
2017-01-31 10:20:00,93.3,93.6,93.3,93.36,41083.0,85.3129,85.5872,85.3129,85.3677,41083.0
2017-01-31 10:30:00,93.38,93.42,93.25,93.28,27574.0,85.386,85.4226,85.2671,85.2946,27574.0
2017-01-31 10:40:00,93.25,93.25,92.71,92.74,71256.0,85.2671,85.2671,84.7734,84.8008,71256.0
2017-01-31 10:50:00,92.8,93.3,92.79,93.26,61274.0,84.8557,85.3129,84.8465,85.2763,61274.0
2017-01-31 11:00:00,93.3,93.56,93.22,93.54,30971.0,85.3129,85.5506,85.2397,85.5323,30971.0
2017-01-31 11:10:00,93.55,93.68,93.54,93.58,23390.0,85.5415,85.6603,85.5323,85.5689,23390.0
2017-01-31 11:20:00,93.59,93.6,93.3,93.33,37065.0,85.578,85.5872,85.3129,85.3403,37065.0
2017-01-31 11:30:00,93.28,93.29,93.0,93.1,35480.0,85.2946,85.3037,85.0385,85.13,35480.0
2017-01-31 11:40:00,93.11,93.15,92.97,93.0,22940.0,85.1391,85.1757,85.0111,85.0385,22940.0
2017-01-31 11:50:00,93.0,93.02,92.75,92.82,41215.0,85.0385,85.0568,84.8099,84.874,41215.0
2017-01-31 12:00:00,92.81,92.87,92.65,92.76,39403.0,84.8648,84.9197,84.7185,84.8191,39403.0
2017-01-31 12:10:00,92.75,93.13,92.73,93.11,24303.0,84.8099,85.1574,84.7917,85.1391,24303.0
2017-01-31 12:20:00,93.09,93.09,92.9,92.93,17760.0,85.1208,85.1208,84.9471,84.9745,17760.0
2017-01-31 12:30:00,92.93,92.95,92.78,92.87,28837.0,84.9745,84.9928,84.8374,84.9197,28837.0
2017-01-31 12:40:00,92.85,93.02,92.84,92.94,31405.0,84.9014,85.0568,84.8922,84.9837,31405.0
2017-01-31 12:50:00,92.97,93.13,92.94,92.99,19255.0,85.0111,85.1574,84.9837,85.0294,19255.0
2017-01-31 13:00:00,92.99,93.0,92.89,92.97,20023.0,85.0294,85.0385,84.938,85.0111,20023.0
2017-01-31 13:10:00,92.95,93.0,92.89,93.0,35772.0,84.9928,85.0385,84.938,85.0385,35772.0
2017-01-31 13:20:00,92.98,93.13,92.98,93.13,21355.0,85.0203,85.1574,85.0203,85.1574,21355.0
2017-01-31 13:30:00,93.15,93.28,93.15,93.18,21608.0,85.1757,85.2946,85.1757,85.2031,21608.0
2017-01-31 13:40:00,93.2,93.24,93.13,93.15,25907.0,85.2214,85.258,85.1574,85.1757,25907.0
2017-01-31 13:50:00,93.15,93.19,93.07,93.16,22524.0,85.1757,85.2123,85.1025,85.1848,22524.0
2017-01-31 14:00:00,93.18,93.38,93.18,93.31,29316.0,85.2031,85.386,85.2031,85.322,29316.0
2017-01-31 14:10:00,93.33,93.62,93.3,93.58,25763.0,85.3403,85.6055,85.3129,85.5689,25763.0
2017-01-31 14:20:00,93.58,93.68,93.57,93.63,23861.0,85.5689,85.6603,85.5597,85.6146,23861.0
2017-01-31 14:30:00,93.64,93.64,93.34,93.44,28018.0,85.6238,85.6238,85.3494,85.4409,28018.0
2017-01-31 14:40:00,93.44,93.54,93.42,93.5,17537.0,85.4409,85.5323,85.4226,85.4957,17537.0
2017-01-31 14:50:00,93.51,93.54,93.43,93.49,28986.0,85.5049,85.5323,85.4317,85.4866,28986.0
2017-01-31 15:00:00,93.52,93.61,93.47,93.48,33503.0,85.514,85.5963,85.4683,85.4774,33503.0
2017-01-31 15:10:00,93.49,93.64,93.48,93.53,34174.0,85.4866,85.6238,85.4774,85.5232,34174.0
2017-01-31 15:20:00,93.53,93.61,93.5,93.5,31033.0,85.5232,85.5963,85.4957,85.4957,31033.0
2017-01-31 15:30:00,93.5,93.65,93.49,93.65,54247.0,85.4957,85.6329,85.4866,85.6329,54247.0
2017-01-31 15:40:00,93.64,93.68,93.6,93.66,88315.0,85.6238,85.6603,85.5872,85.642,88315.0
2017-01-31 15:50:00,93.67,93.68,93.51,93.63,147358.0,85.6512,85.6603,85.5049,85.6146,147358.0
2017-02-01 09:30:00,94.1,94.45,93.92,94.34,84510.0,86.0444,86.3644,85.8798,86.2638,84510.0
2017-02-01 09:40:00,94.35,94.4,94.07,94.14,55602.0,86.273,86.3187,86.0169,86.0809,55602.0
2017-02-01 09:50:00,94.14,94.25,93.82,93.82,57094.0,86.0809,86.1815,85.7883,85.7883,57094.0
2017-02-01 10:00:00,93.84,93.94,93.68,93.9,41358.0,85.8066,85.8981,85.6603,85.8615,41358.0
2017-02-01 10:10:00,93.89,93.9,93.63,93.82,38858.0,85.8524,85.8615,85.6146,85.7883,38858.0
2017-02-01 10:20:00,93.84,93.89,93.76,93.8,57696.0,85.8066,85.8524,85.7335,85.7701,57696.0
2017-02-01 10:30:00,93.79,94.16,93.78,93.89,60364.0,85.7609,86.0992,85.7518,85.8524,60364.0
2017-02-01 10:40:00,93.88,94.05,93.8,93.9,33369.0,85.8432,85.9987,85.7701,85.8615,33369.0
2017-02-01 10:50:00,93.93,94.15,93.89,93.97,28743.0,85.8889,86.0901,85.8524,85.9255,28743.0
2017-02-01 11:00:00,93.98,94.13,93.89,94.05,45431.0,85.9346,86.0718,85.8524,85.9987,45431.0
2017-02-01 11:10:00,94.05,94.1,93.9,94.04,27903.0,85.9987,86.0444,85.8615,85.9895,27903.0
2017-02-01 11:20:00,94.05,94.13,93.88,93.96,31285.0,85.9987,86.0718,85.8432,85.9164,31285.0
2017-02-01 11:30:00,94.0,94.15,93.98,94.13,61226.0,85.9529,86.0901,85.9346,86.0718,61226.0
2017-02-01 11:40:00,94.13,94.29,93.97,94.0,56447.0,86.0718,86.2181,85.9255,85.9529,56447.0
2017-02-01 11:50:00,94.03,94.33,93.96,94.3,16317.0,85.9804,86.2547,85.9164,86.2273,16317.0
2017-02-01 12:00:00,94.31,94.5,94.31,94.49,18273.0,86.2364,86.4101,86.2364,86.401,18273.0
2017-02-01 12:10:00,94.5,94.56,94.49,94.5,39741.0,86.4101,86.465,86.401,86.4101,39741.0
2017-02-01 12:20:00,94.5,94.54,94.37,94.48,29720.0,86.4101,86.4467,86.2913,86.3918,29720.0
2017-02-01 12:30:00,94.48,94.72,94.46,94.69,16271.0,86.3918,86.6113,86.3736,86.5839,16271.0
2017-02-01 12:40:00,94.69,94.79,94.63,94.79,18955.0,86.5839,86.6753,86.529,86.6753,18955.0
2017-02-01 12:50:00,94.83,94.9,94.78,94.9,22204.0,86.7119,86.7759,86.6662,86.7759,22204.0
2017-02-01 13:00:00,94.88,95.02,94.85,94.99,26249.0,86.7576,86.8856,86.7302,86.8582,26249.0
2017-02-01 13:10:00,94.98,94.98,94.83,94.84,20931.0,86.849,86.849,86.7119,86.721,20931.0
2017-02-01 13:20:00,94.84,94.85,94.66,94.66,28109.0,86.721,86.7302,86.5564,86.5564,28109.0
2017-02-01 13:30:00,94.66,94.66,94.54,94.56,22756.0,86.5564,86.5564,86.4467,86.465,22756.0
2017-02-01 13:40:00,94.54,94.66,94.54,94.64,27700.0,86.4467,86.5564,86.4467,86.5381,27700.0
2017-02-01 13:50:00,94.63,94.63,94.33,94.33,44849.0,86.529,86.529,86.2547,86.2547,44849.0
2017-02-01 14:00:00,94.3,94.53,94.13,94.4,47888.0,86.2273,86.4376,86.0718,86.3187,47888.0
2017-02-01 14:10:00,94.41,94.71,94.39,94.68,51217.0,86.3278,86.6022,86.3095,86.5747,51217.0
2017-02-01 14:20:00,94.68,94.83,94.64,94.78,35904.0,86.5747,86.7119,86.5381,86.6662,35904.0
2017-02-01 14:30:00,94.79,94.81,94.4,94.51,32498.0,86.6753,86.6936,86.3187,86.4193,32498.0
2017-02-01 14:40:00,94.5,94.5,94.34,94.46,27492.0,86.4101,86.4101,86.2638,86.3736,27492.0
2017-02-01 14:50:00,94.46,94.59,94.36,94.57,27914.0,86.3736,86.4924,86.2821,86.4741,27914.0
2017-02-01 15:00:00,94.58,94.7,94.56,94.66,36557.0,86.4833,86.593,86.465,86.5564,36557.0
2017-02-01 15:10:00,94.64,94.68,94.47,94.5,56037.0,86.5381,86.5747,86.3827,86.4101,56037.0
2017-02-01 15:20:00,94.52,94.62,94.45,94.62,38559.0,86.4284,86.5199,86.3644,86.5199,38559.0
2017-02-01 15:30:00,94.63,94.65,94.55,94.59,65265.0,86.529,86.5473,86.4559,86.4924,65265.0
2017-02-01 15:40:00,94.58,94.6,94.35,94.41,114499.0,86.4833,86.5016,86.273,86.3278,114499.0
2017-02-01 15:50:00,94.41,94.43,94.32,94.35,150239.0,86.3278,86.3461,86.2455,86.273,150239.0
2017-02-02 09:30:00,94.21,94.21,93.61,93.98,21598.0,86.145,86.145,85.5963,85.9346,21598.0
2017-02-02 09:40:00,93.94,94.32,93.87,94.25,17341.0,85.8981,86.2455,85.8341,86.1815,17341.0
2017-02-02 09:50:00,94.28,94.42,94.23,94.36,12318.0,86.209,86.337,86.1632,86.2821,12318.0
2017-02-02 10:00:00,94.36,94.37,94.22,94.28,9920.0,86.2821,86.2913,86.1541,86.209,9920.0
2017-02-02 10:10:00,94.26,94.57,94.25,94.47,12754.0,86.1907,86.4741,86.1815,86.3827,12754.0
2017-02-02 10:20:00,94.48,94.52,94.37,94.52,12699.0,86.3918,86.4284,86.2913,86.4284,12699.0
2017-02-02 10:30:00,94.52,94.75,94.51,94.74,66642.0,86.4284,86.6387,86.4193,86.6296,66642.0
2017-02-02 10:40:00,94.75,94.82,94.67,94.71,21351.0,86.6387,86.7027,86.5656,86.6022,21351.0
2017-02-02 10:50:00,94.7,94.76,94.59,94.73,18969.0,86.593,86.6479,86.4924,86.6204,18969.0
2017-02-02 11:00:00,94.72,94.74,94.66,94.69,23958.0,86.6113,86.6296,86.5564,86.5839,23958.0
2017-02-02 11:10:00,94.68,94.71,94.52,94.55,20830.0,86.5747,86.6022,86.4284,86.4559,20830.0
2017-02-02 11:20:00,94.54,94.56,94.34,94.34,12819.0,86.4467,86.465,86.2638,86.2638,12819.0
2017-02-02 11:30:00,94.37,94.43,94.27,94.41,16435.0,86.2913,86.3461,86.1998,86.3278,16435.0
2017-02-02 11:40:00,94.42,94.42,94.22,94.25,17920.0,86.337,86.337,86.1541,86.1815,17920.0
2017-02-02 11:50:00,94.24,94.27,93.99,93.99,33684.0,86.1724,86.1998,85.9438,85.9438,33684.0
2017-02-02 12:00:00,93.96,94.19,93.92,94.14,32892.0,85.9164,86.1267,85.8798,86.0809,32892.0
2017-02-02 12:10:00,94.14,94.17,94.1,94.13,14309.0,86.0809,86.1084,86.0444,86.0718,14309.0
2017-02-02 12:20:00,94.15,94.19,94.08,94.12,12369.0,86.0901,86.1267,86.0261,86.0627,12369.0
2017-02-02 12:30:00,94.15,94.16,94.01,94.15,15412.0,86.0901,86.0992,85.9621,86.0901,15412.0
2017-02-02 12:40:00,94.17,94.24,94.12,94.19,12034.0,86.1084,86.1724,86.0627,86.1267,12034.0
2017-02-02 12:50:00,94.2,94.2,94.11,94.17,9049.0,86.1358,86.1358,86.0535,86.1084,9049.0
2017-02-02 13:00:00,94.16,94.16,94.04,94.1,13927.0,86.0992,86.0992,85.9895,86.0444,13927.0
2017-02-02 13:10:00,94.11,94.13,94.01,94.06,16587.0,86.0535,86.0718,85.9621,86.0078,16587.0
2017-02-02 13:20:00,94.05,94.05,93.99,94.0,20470.0,85.9987,85.9987,85.9438,85.9529,20470.0
2017-02-02 13:30:00,93.99,94.07,93.96,94.03,21195.0,85.9438,86.0169,85.9164,85.9804,21195.0
2017-02-02 13:40:00,94.05,94.35,94.03,94.34,24081.0,85.9987,86.273,85.9804,86.2638,24081.0
2017-02-02 13:50:00,94.34,94.36,94.16,94.18,30205.0,86.2638,86.2821,86.0992,86.1175,30205.0
2017-02-02 14:00:00,94.18,94.18,94.05,94.05,18548.0,86.1175,86.1175,85.9987,85.9987,18548.0
2017-02-02 14:10:00,94.05,94.14,93.97,93.97,21814.0,85.9987,86.0809,85.9255,85.9255,21814.0
2017-02-02 14:20:00,93.97,94.03,93.92,93.96,13028.0,85.9255,85.9804,85.8798,85.9164,13028.0
2017-02-02 14:30:00,93.96,93.99,93.84,93.99,18525.0,85.9164,85.9438,85.8066,85.9438,18525.0
2017-02-02 14:40:00,94.0,94.01,93.87,93.87,21639.0,85.9529,85.9621,85.8341,85.8341,21639.0
2017-02-02 14:50:00,93.9,94.0,93.87,93.95,18911.0,85.8615,85.9529,85.8341,85.9072,18911.0
2017-02-02 15:00:00,93.95,93.99,93.89,93.95,26810.0,85.9072,85.9438,85.8524,85.9072,26810.0
2017-02-02 15:10:00,93.96,94.06,93.94,94.06,33730.0,85.9164,86.0078,85.8981,86.0078,33730.0
2017-02-02 15:20:00,94.06,94.16,94.01,94.08,34454.0,86.0078,86.0992,85.9621,86.0261,34454.0
2017-02-02 15:30:00,94.08,94.1,93.99,93.99,31894.0,86.0261,86.0444,85.9438,85.9438,31894.0
2017-02-02 15:40:00,93.99,94.06,93.97,94.0,62476.0,85.9438,86.0078,85.9255,85.9529,62476.0
2017-02-02 15:50:00,94.0,94.04,93.92,93.98,109524.0,85.9529,85.9895,85.8798,85.9346,109524.0
2017-02-03 09:30:00,94.01,94.61,94.01,94.3,21088.0,85.9621,86.5107,85.9621,86.2273,21088.0
2017-02-03 09:40:00,94.25,94.25,93.96,94.16,17004.0,86.1815,86.1815,85.9164,86.0992,17004.0
2017-02-03 09:50:00,94.17,94.31,94.17,94.23,6550.0,86.1084,86.2364,86.1084,86.1632,6550.0
2017-02-03 10:00:00,94.26,94.29,94.12,94.29,43876.0,86.1907,86.2181,86.0627,86.2181,43876.0
2017-02-03 10:10:00,94.3,94.32,94.05,94.11,66275.0,86.2273,86.2455,85.9987,86.0535,66275.0
2017-02-03 10:20:00,94.13,94.66,94.11,94.58,78520.0,86.0718,86.5564,86.0535,86.4833,78520.0
2017-02-03 10:30:00,94.56,94.94,94.56,94.7,94094.0,86.465,86.8125,86.465,86.593,94094.0
2017-02-03 10:40:00,94.68,95.0,94.67,95.0,33114.0,86.5747,86.8673,86.5656,86.8673,33114.0
2017-02-03 10:50:00,95.0,95.18,94.99,95.17,42535.0,86.8673,87.0319,86.8582,87.0228,42535.0
2017-02-03 11:00:00,95.19,95.28,95.11,95.28,28517.0,87.0411,87.1234,86.9679,87.1234,28517.0
2017-02-03 11:10:00,95.28,95.28,95.09,95.16,29870.0,87.1234,87.1234,86.9496,87.0136,29870.0
2017-02-03 11:20:00,95.08,95.08,94.75,94.78,14454.0,86.9405,86.9405,86.6387,86.6662,14454.0
2017-02-03 11:30:00,94.77,94.8,94.5,94.5,30142.0,86.657,86.6844,86.4101,86.4101,30142.0
2017-02-03 11:40:00,94.47,94.54,94.31,94.31,10358.0,86.3827,86.4467,86.2364,86.2364,10358.0
2017-02-03 11:50:00,94.32,94.38,94.28,94.34,10109.0,86.2455,86.3004,86.209,86.2638,10109.0
2017-02-03 12:00:00,94.36,94.63,94.35,94.6,20663.0,86.2821,86.529,86.273,86.5016,20663.0
2017-02-03 12:10:00,94.62,94.83,94.59,94.78,15042.0,86.5199,86.7119,86.4924,86.6662,15042.0
2017-02-03 12:20:00,94.8,94.87,94.65,94.69,8102.0,86.6844,86.7485,86.5473,86.5839,8102.0
2017-02-03 12:30:00,94.7,94.74,94.69,94.74,5067.0,86.593,86.6296,86.5839,86.6296,5067.0
2017-02-03 12:40:00,94.72,94.74,94.6,94.73,19904.0,86.6113,86.6296,86.5016,86.6204,19904.0
2017-02-03 12:50:00,94.73,94.77,94.65,94.65,9676.0,86.6204,86.657,86.5473,86.5473,9676.0
2017-02-03 13:00:00,94.65,94.73,94.57,94.6,13369.0,86.5473,86.6204,86.4741,86.5016,13369.0
2017-02-03 13:10:00,94.59,94.76,94.59,94.65,13599.0,86.4924,86.6479,86.4924,86.5473,13599.0
2017-02-03 13:20:00,94.67,94.67,94.59,94.59,10178.0,86.5656,86.5656,86.4924,86.4924,10178.0
2017-02-03 13:30:00,94.59,94.69,94.56,94.6,16946.0,86.4924,86.5839,86.465,86.5016,16946.0
2017-02-03 13:40:00,94.6,94.69,94.6,94.68,11027.0,86.5016,86.5839,86.5016,86.5747,11027.0
2017-02-03 13:50:00,94.67,94.77,94.64,94.66,12325.0,86.5656,86.657,86.5381,86.5564,12325.0
2017-02-03 14:00:00,94.64,94.68,94.62,94.67,13577.0,86.5381,86.5747,86.5199,86.5656,13577.0
2017-02-03 14:10:00,94.66,94.78,94.64,94.69,15750.0,86.5564,86.6662,86.5381,86.5839,15750.0
2017-02-03 14:20:00,94.7,94.7,94.54,94.61,16466.0,86.593,86.593,86.4467,86.5107,16466.0
2017-02-03 14:30:00,94.61,94.61,94.51,94.55,33109.0,86.5107,86.5107,86.4193,86.4559,33109.0
2017-02-03 14:40:00,94.55,94.63,94.53,94.59,21798.0,86.4559,86.529,86.4376,86.4924,21798.0
2017-02-03 14:50:00,94.59,94.65,94.58,94.61,21116.0,86.4924,86.5473,86.4833,86.5107,21116.0
2017-02-03 15:00:00,94.62,94.7,94.57,94.69,43355.0,86.5199,86.593,86.4741,86.5839,43355.0
2017-02-03 15:10:00,94.69,94.8,94.68,94.8,23498.0,86.5839,86.6844,86.5747,86.6844,23498.0
2017-02-03 15:20:00,94.79,94.84,94.68,94.76,26151.0,86.6753,86.721,86.5747,86.6479,26151.0
2017-02-03 15:30:00,94.75,94.8,94.68,94.74,41036.0,86.6387,86.6844,86.5747,86.6296,41036.0
2017-02-03 15:40:00,94.74,94.74,94.62,94.65,75659.0,86.6296,86.6296,86.5199,86.5473,75659.0
2017-02-03 15:50:00,94.66,94.68,94.42,94.52,267210.0,86.5564,86.5747,86.337,86.4284,267210.0
2017-02-06 09:30:00,94.18,94.75,94.08,94.68,20259.0,86.1175,86.6387,86.0261,86.5747,20259.0
2017-02-06 09:40:00,94.65,94.81,94.51,94.52,10806.0,86.5473,86.6936,86.4193,86.4284,10806.0
2017-02-06 09:50:00,94.52,95.14,94.51,95.08,22903.0,86.4284,86.9953,86.4193,86.9405,22903.0
2017-02-06 10:00:00,95.0,95.09,94.74,94.76,15095.0,86.8673,86.9496,86.6296,86.6479,15095.0
2017-02-06 10:10:00,94.78,94.88,94.73,94.83,22474.0,86.6662,86.7576,86.6204,86.7119,22474.0
2017-02-06 10:20:00,94.81,95.03,94.8,94.99,29116.0,86.6936,86.8948,86.6844,86.8582,29116.0
2017-02-06 10:30:00,94.97,95.02,94.87,94.91,24355.0,86.8399,86.8856,86.7485,86.785,24355.0
2017-02-06 10:40:00,94.9,95.08,94.82,94.98,13350.0,86.7759,86.9405,86.7027,86.849,13350.0
2017-02-06 10:50:00,94.98,95.03,94.87,94.91,9322.0,86.849,86.8948,86.7485,86.785,9322.0
2017-02-06 11:00:00,94.89,94.96,94.86,94.93,17677.0,86.7667,86.8308,86.7393,86.8033,17677.0
2017-02-06 11:10:00,94.91,94.94,94.87,94.89,25221.0,86.785,86.8125,86.7485,86.7667,25221.0
2017-02-06 11:20:00,94.9,95.07,94.9,95.07,42068.0,86.7759,86.9313,86.7759,86.9313,42068.0
2017-02-06 11:30:00,95.06,95.11,94.97,95.07,32950.0,86.9222,86.9679,86.8399,86.9313,32950.0
2017-02-06 11:40:00,95.09,95.09,94.97,95.01,18941.0,86.9496,86.9496,86.8399,86.8765,18941.0
2017-02-06 11:50:00,94.99,95.01,94.87,94.98,29678.0,86.8582,86.8765,86.7485,86.849,29678.0
2017-02-06 12:00:00,94.95,94.96,94.92,94.96,10551.0,86.8216,86.8308,86.7942,86.8308,10551.0
2017-02-06 12:10:00,94.97,95.1,94.94,95.06,24416.0,86.8399,86.9588,86.8125,86.9222,24416.0
2017-02-06 12:20:00,95.05,95.06,94.9,94.94,10002.0,86.913,86.9222,86.7759,86.8125,10002.0
2017-02-06 12:30:00,94.94,94.95,94.88,94.92,12848.0,86.8125,86.8216,86.7576,86.7942,12848.0
2017-02-06 12:40:00,94.91,94.97,94.91,94.96,13900.0,86.785,86.8399,86.785,86.8308,13900.0
2017-02-06 12:50:00,94.95,94.98,94.81,94.84,15018.0,86.8216,86.849,86.6936,86.721,15018.0
2017-02-06 13:00:00,94.85,94.94,94.82,94.92,18322.0,86.7302,86.8125,86.7027,86.7942,18322.0
2017-02-06 13:10:00,94.92,94.93,94.88,94.9,11865.0,86.7942,86.8033,86.7576,86.7759,11865.0
2017-02-06 13:20:00,94.92,95.04,94.92,95.04,20420.0,86.7942,86.9039,86.7942,86.9039,20420.0
2017-02-06 13:30:00,95.05,95.08,94.93,94.96,23821.0,86.913,86.9405,86.8033,86.8308,23821.0
2017-02-06 13:40:00,94.98,95.0,94.95,94.98,5828.0,86.849,86.8673,86.8216,86.849,5828.0
2017-02-06 13:50:00,94.98,95.05,94.94,95.05,11266.0,86.849,86.913,86.8125,86.913,11266.0
2017-02-06 14:00:00,95.05,95.08,94.96,95.0,15890.0,86.913,86.9405,86.8308,86.8673,15890.0
2017-02-06 14:10:00,94.98,95.0,94.95,94.98,8050.0,86.849,86.8673,86.8216,86.849,8050.0
2017-02-06 14:20:00,94.98,95.01,94.89,94.94,65111.0,86.849,86.8765,86.7667,86.8125,65111.0
2017-02-06 14:30:00,94.96,94.97,94.84,94.92,13638.0,86.8308,86.8399,86.721,86.7942,13638.0
2017-02-06 14:40:00,94.9,94.9,94.66,94.79,59815.0,86.7759,86.7759,86.5564,86.6753,59815.0
2017-02-06 14:50:00,94.81,94.84,94.72,94.73,31909.0,86.6936,86.721,86.6113,86.6204,31909.0
2017-02-06 15:00:00,94.73,94.81,94.69,94.75,48450.0,86.6204,86.6936,86.5839,86.6387,48450.0
2017-02-06 15:10:00,94.75,94.84,94.73,94.74,20471.0,86.6387,86.721,86.6204,86.6296,20471.0
2017-02-06 15:20:00,94.74,94.76,94.69,94.74,27826.0,86.6296,86.6479,86.5839,86.6296,27826.0
2017-02-06 15:30:00,94.74,94.75,94.66,94.75,33353.0,86.6296,86.6387,86.5564,86.6387,33353.0
2017-02-06 15:40:00,94.75,94.75,94.7,94.7,41194.0,86.6387,86.6387,86.593,86.593,41194.0
2017-02-06 15:50:00,94.7,94.83,94.7,94.81,93858.0,86.593,86.7119,86.593,86.6936,93858.0
2017-02-07 09:30:00,95.21,95.5,94.62,94.97,53551.0,87.0593,87.3245,86.5199,86.8399,53551.0
2017-02-07 09:40:00,94.95,95.0,94.61,94.61,29046.0,86.8216,86.8673,86.5107,86.5107,29046.0
2017-02-07 09:50:00,94.67,94.88,94.6,94.77,32227.0,86.5656,86.7576,86.5016,86.657,32227.0
2017-02-07 10:00:00,94.83,94.84,94.63,94.74,11344.0,86.7119,86.721,86.529,86.6296,11344.0
2017-02-07 10:10:00,94.75,94.76,94.65,94.73,18400.0,86.6387,86.6479,86.5473,86.6204,18400.0
2017-02-07 10:20:00,94.71,94.83,94.69,94.69,11106.0,86.6022,86.7119,86.5839,86.5839,11106.0
2017-02-07 10:30:00,94.74,94.78,94.57,94.57,4200.0,86.6296,86.6662,86.4741,86.4741,4200.0
2017-02-07 10:40:00,94.62,94.7,94.58,94.65,11062.0,86.5199,86.593,86.4833,86.5473,11062.0
2017-02-07 10:50:00,94.6,94.86,94.58,94.84,13934.0,86.5016,86.7393,86.4833,86.721,13934.0
2017-02-07 11:00:00,94.83,95.02,94.8,95.02,16773.0,86.7119,86.8856,86.6844,86.8856,16773.0
2017-02-07 11:10:00,95.02,95.04,94.74,94.74,24438.0,86.8856,86.9039,86.6296,86.6296,24438.0
2017-02-07 11:20:00,94.77,94.94,94.74,94.87,21794.0,86.657,86.8125,86.6296,86.7485,21794.0
2017-02-07 11:30:00,94.89,94.91,94.85,94.88,14891.0,86.7667,86.785,86.7302,86.7576,14891.0
2017-02-07 11:40:00,94.91,95.01,94.91,94.98,11478.0,86.785,86.8765,86.785,86.849,11478.0
2017-02-07 11:50:00,94.99,95.16,94.99,95.09,44141.0,86.8582,87.0136,86.8582,86.9496,44141.0
2017-02-07 12:00:00,95.09,95.23,94.99,95.01,40594.0,86.9496,87.0776,86.8582,86.8765,40594.0
2017-02-07 12:10:00,95.03,95.04,94.9,94.93,30916.0,86.8948,86.9039,86.7759,86.8033,30916.0
2017-02-07 12:20:00,94.92,94.94,94.79,94.86,16303.0,86.7942,86.8125,86.6753,86.7393,16303.0
2017-02-07 12:30:00,94.8,94.96,94.78,94.95,14637.0,86.6844,86.8308,86.6662,86.8216,14637.0
2017-02-07 12:40:00,94.94,94.97,94.79,94.82,31131.0,86.8125,86.8399,86.6753,86.7027,31131.0
2017-02-07 12:50:00,94.79,94.88,94.79,94.87,11566.0,86.6753,86.7576,86.6753,86.7485,11566.0
2017-02-07 13:00:00,94.88,94.9,94.84,94.9,7888.0,86.7576,86.7759,86.721,86.7759,7888.0
2017-02-07 13:10:00,94.9,94.95,94.86,94.94,9712.0,86.7759,86.8216,86.7393,86.8125,9712.0
2017-02-07 13:20:00,94.96,94.96,94.89,94.94,8623.0,86.8308,86.8308,86.7667,86.8125,8623.0
2017-02-07 13:30:00,94.92,94.98,94.92,94.95,17155.0,86.7942,86.849,86.7942,86.8216,17155.0
2017-02-07 13:40:00,94.95,94.96,94.86,94.95,26077.0,86.8216,86.8308,86.7393,86.8216,26077.0
2017-02-07 13:50:00,94.96,95.06,94.96,95.03,13599.0,86.8308,86.9222,86.8308,86.8948,13599.0
2017-02-07 14:00:00,95.06,95.12,95.05,95.07,16268.0,86.9222,86.9771,86.913,86.9313,16268.0
2017-02-07 14:10:00,95.07,95.1,95.04,95.07,12330.0,86.9313,86.9588,86.9039,86.9313,12330.0
2017-02-07 14:20:00,95.05,95.11,95.03,95.04,10585.0,86.913,86.9679,86.8948,86.9039,10585.0
2017-02-07 14:30:00,95.04,95.1,94.98,94.98,13531.0,86.9039,86.9588,86.849,86.849,13531.0
2017-02-07 14:40:00,94.98,95.03,94.94,95.03,9052.0,86.849,86.8948,86.8125,86.8948,9052.0
2017-02-07 14:50:00,95.04,95.06,94.95,94.95,18892.0,86.9039,86.9222,86.8216,86.8216,18892.0
2017-02-07 15:00:00,94.95,95.02,94.89,95.01,13111.0,86.8216,86.8856,86.7667,86.8765,13111.0
2017-02-07 15:10:00,95.01,95.03,94.98,95.0,12539.0,86.8765,86.8948,86.849,86.8673,12539.0
2017-02-07 15:20:00,95.0,95.04,94.97,95.04,22002.0,86.8673,86.9039,86.8399,86.9039,22002.0
2017-02-07 15:30:00,95.01,95.03,94.97,95.0,30967.0,86.8765,86.8948,86.8399,86.8673,30967.0
2017-02-07 15:40:00,95.01,95.02,94.95,94.99,47606.0,86.8765,86.8856,86.8216,86.8582,47606.0
2017-02-07 15:50:00,95.0,95.08,94.98,95.03,140900.0,86.8673,86.9405,86.849,86.8948,140900.0
2017-02-08 09:30:00,94.99,94.99,94.69,94.7,33806.0,86.8582,86.8582,86.5839,86.593,33806.0
2017-02-08 09:40:00,94.71,95.09,94.58,95.09,26918.0,86.6022,86.9496,86.4833,86.9496,26918.0
2017-02-08 09:50:00,95.05,95.27,94.97,95.14,35487.0,86.913,87.1142,86.8399,86.9953,35487.0
2017-02-08 10:00:00,95.14,95.14,95.01,95.06,27627.0,86.9953,86.9953,86.8765,86.9222,27627.0
2017-02-08 10:10:00,95.05,95.09,94.93,94.93,25644.0,86.913,86.9496,86.8033,86.8033,25644.0
2017-02-08 10:20:00,94.94,95.15,94.94,95.12,21034.0,86.8125,87.0045,86.8125,86.9771,21034.0
2017-02-08 10:30:00,95.12,95.34,95.11,95.26,28079.0,86.9771,87.1782,86.9679,87.1051,28079.0
2017-02-08 10:40:00,95.28,95.37,95.15,95.21,44007.0,87.1234,87.2057,87.0045,87.0593,44007.0
2017-02-08 10:50:00,95.25,95.25,94.87,95.0,17562.0,87.0959,87.0959,86.7485,86.8673,17562.0
2017-02-08 11:00:00,95.0,95.2,94.98,95.09,28243.0,86.8673,87.0502,86.849,86.9496,28243.0
2017-02-08 11:10:00,95.11,95.24,95.09,95.11,16656.0,86.9679,87.0868,86.9496,86.9679,16656.0
2017-02-08 11:20:00,95.11,95.13,94.88,94.88,17149.0,86.9679,86.9862,86.7576,86.7576,17149.0
2017-02-08 11:30:00,94.91,95.03,94.89,94.97,16056.0,86.785,86.8948,86.7667,86.8399,16056.0
2017-02-08 11:40:00,94.98,95.03,94.88,94.98,11715.0,86.849,86.8948,86.7576,86.849,11715.0
2017-02-08 11:50:00,94.96,95.05,94.88,94.96,12582.0,86.8308,86.913,86.7576,86.8308,12582.0
2017-02-08 12:00:00,94.98,95.12,94.98,95.04,26869.0,86.849,86.9771,86.849,86.9039,26869.0
2017-02-08 12:10:00,95.04,95.12,94.99,95.11,31855.0,86.9039,86.9771,86.8582,86.9679,31855.0
2017-02-08 12:20:00,95.11,95.13,94.95,94.98,21782.0,86.9679,86.9862,86.8216,86.849,21782.0
2017-02-08 12:30:00,94.98,95.01,94.95,94.97,19403.0,86.849,86.8765,86.8216,86.8399,19403.0
2017-02-08 12:40:00,94.96,95.04,94.96,95.04,26205.0,86.8308,86.9039,86.8308,86.9039,26205.0
2017-02-08 12:50:00,95.04,95.05,94.97,94.99,17351.0,86.9039,86.913,86.8399,86.8582,17351.0
2017-02-08 13:00:00,94.98,95.09,94.97,95.08,63962.0,86.849,86.9496,86.8399,86.9405,63962.0
2017-02-08 13:10:00,95.06,95.13,95.0,95.09,28767.0,86.9222,86.9862,86.8673,86.9496,28767.0
2017-02-08 13:20:00,95.08,95.08,94.96,95.01,22197.0,86.9405,86.9405,86.8308,86.8765,22197.0
2017-02-08 13:30:00,94.98,94.98,94.92,94.97,20040.0,86.849,86.849,86.7942,86.8399,20040.0
2017-02-08 13:40:00,94.98,95.17,94.97,95.15,29134.0,86.849,87.0228,86.8399,87.0045,29134.0
2017-02-08 13:50:00,95.14,95.18,95.12,95.17,12630.0,86.9953,87.0319,86.9771,87.0228,12630.0
2017-02-08 14:00:00,95.16,95.21,95.13,95.14,15604.0,87.0136,87.0593,86.9862,86.9953,15604.0
2017-02-08 14:10:00,95.13,95.14,95.07,95.14,17397.0,86.9862,86.9953,86.9313,86.9953,17397.0
2017-02-08 14:20:00,95.12,95.21,95.08,95.09,15754.0,86.9771,87.0593,86.9405,86.9496,15754.0
2017-02-08 14:30:00,95.09,95.16,95.08,95.08,8481.0,86.9496,87.0136,86.9405,86.9405,8481.0
2017-02-08 14:40:00,95.08,95.08,95.02,95.02,15632.0,86.9405,86.9405,86.8856,86.8856,15632.0
2017-02-08 14:50:00,95.03,95.09,95.01,95.05,28436.0,86.8948,86.9496,86.8765,86.913,28436.0
2017-02-08 15:00:00,95.05,95.09,94.99,95.08,32891.0,86.913,86.9496,86.8582,86.9405,32891.0
2017-02-08 15:10:00,95.08,95.13,95.02,95.04,16967.0,86.9405,86.9862,86.8856,86.9039,16967.0
2017-02-08 15:20:00,95.04,95.12,95.02,95.11,24244.0,86.9039,86.9771,86.8856,86.9679,24244.0
2017-02-08 15:30:00,95.1,95.13,94.99,95.02,27770.0,86.9588,86.9862,86.8582,86.8856,27770.0
2017-02-08 15:40:00,95.02,95.06,94.94,95.01,45200.0,86.8856,86.9222,86.8125,86.8765,45200.0
2017-02-08 15:50:00,95.01,95.03,94.93,94.97,133503.0,86.8765,86.8948,86.8033,86.8399,133503.0
2017-02-09 09:30:00,95.13,95.41,94.8,95.21,39943.0,86.9862,87.2422,86.6844,87.0593,39943.0
2017-02-09 09:40:00,95.14,95.15,94.83,94.97,37430.0,86.9953,87.0045,86.7119,86.8399,37430.0
2017-02-09 09:50:00,94.98,95.03,94.85,94.9,38177.0,86.849,86.8948,86.7302,86.7759,38177.0
2017-02-09 10:00:00,94.9,95.02,94.8,94.89,30745.0,86.7759,86.8856,86.6844,86.7667,30745.0
2017-02-09 10:10:00,94.87,95.01,94.78,94.94,27770.0,86.7485,86.8765,86.6662,86.8125,27770.0
2017-02-09 10:20:00,94.94,95.01,94.77,94.97,34336.0,86.8125,86.8765,86.657,86.8399,34336.0
2017-02-09 10:30:00,94.96,95.03,94.89,94.93,27560.0,86.8308,86.8948,86.7667,86.8033,27560.0
2017-02-09 10:40:00,94.97,95.04,94.94,94.99,61455.0,86.8399,86.9039,86.8125,86.8582,61455.0
2017-02-09 10:50:00,94.99,95.02,94.92,94.98,39724.0,86.8582,86.8856,86.7942,86.849,39724.0
2017-02-09 11:00:00,94.99,95.01,94.9,94.96,21017.0,86.8582,86.8765,86.7759,86.8308,21017.0
2017-02-09 11:10:00,94.96,95.01,94.92,94.98,32107.0,86.8308,86.8765,86.7942,86.849,32107.0
2017-02-09 11:20:00,95.0,95.01,94.93,95.0,30763.0,86.8673,86.8765,86.8033,86.8673,30763.0
2017-02-09 11:30:00,95.0,95.01,94.84,94.93,19561.0,86.8673,86.8765,86.721,86.8033,19561.0
2017-02-09 11:40:00,94.94,95.0,94.92,94.97,32304.0,86.8125,86.8673,86.7942,86.8399,32304.0
2017-02-09 11:50:00,94.99,95.0,94.92,94.95,16705.0,86.8582,86.8673,86.7942,86.8216,16705.0
2017-02-09 12:00:00,94.94,95.0,94.9,94.97,19334.0,86.8125,86.8673,86.7759,86.8399,19334.0
2017-02-09 12:10:00,94.99,94.99,94.9,94.96,18561.0,86.8582,86.8582,86.7759,86.8308,18561.0
2017-02-09 12:20:00,94.97,94.99,94.94,94.98,12086.0,86.8399,86.8582,86.8125,86.849,12086.0
2017-02-09 12:30:00,94.97,95.21,94.97,95.1,28502.0,86.8399,87.0593,86.8399,86.9588,28502.0
2017-02-09 12:40:00,95.13,95.27,95.11,95.11,12685.0,86.9862,87.1142,86.9679,86.9679,12685.0
2017-02-09 12:50:00,95.12,95.15,95.01,95.08,10300.0,86.9771,87.0045,86.8765,86.9405,10300.0
2017-02-09 13:00:00,95.08,95.22,95.07,95.09,14944.0,86.9405,87.0685,86.9313,86.9496,14944.0
2017-02-09 13:10:00,95.09,95.17,95.08,95.15,8605.0,86.9496,87.0228,86.9405,87.0045,8605.0
2017-02-09 13:20:00,95.13,95.16,95.0,95.04,9917.0,86.9862,87.0136,86.8673,86.9039,9917.0
2017-02-09 13:30:00,95.05,95.17,95.04,95.17,10653.0,86.913,87.0228,86.9039,87.0228,10653.0
2017-02-09 13:40:00,95.17,95.27,95.15,95.27,10500.0,87.0228,87.1142,87.0045,87.1142,10500.0
2017-02-09 13:50:00,95.27,95.3,95.25,95.29,27401.0,87.1142,87.1416,87.0959,87.1325,27401.0
2017-02-09 14:00:00,95.29,95.31,95.27,95.29,41616.0,87.1325,87.1508,87.1142,87.1325,41616.0
2017-02-09 14:10:00,95.28,95.37,95.26,95.36,14398.0,87.1234,87.2057,87.1051,87.1965,14398.0
2017-02-09 14:20:00,95.37,95.38,95.3,95.31,9013.0,87.2057,87.2148,87.1416,87.1508,9013.0
2017-02-09 14:30:00,95.29,95.36,95.24,95.35,21485.0,87.1325,87.1965,87.0868,87.1874,21485.0
2017-02-09 14:40:00,95.36,95.37,95.23,95.26,36541.0,87.1965,87.2057,87.0776,87.1051,36541.0
2017-02-09 14:50:00,95.26,95.3,95.22,95.3,10525.0,87.1051,87.1416,87.0685,87.1416,10525.0
2017-02-09 15:00:00,95.3,95.47,95.29,95.41,33918.0,87.1416,87.2971,87.1325,87.2422,33918.0
2017-02-09 15:10:00,95.41,95.42,95.27,95.27,19743.0,87.2422,87.2514,87.1142,87.1142,19743.0
2017-02-09 15:20:00,95.28,95.37,95.27,95.36,14625.0,87.1234,87.2057,87.1142,87.1965,14625.0
2017-02-09 15:30:00,95.34,95.35,95.19,95.27,28275.0,87.1782,87.1874,87.0411,87.1142,28275.0
2017-02-09 15:40:00,95.28,95.42,95.27,95.33,50985.0,87.1234,87.2514,87.1142,87.1691,50985.0
2017-02-09 15:50:00,95.33,95.44,95.32,95.37,95823.0,87.1691,87.2697,87.1599,87.2057,95823.0
2017-02-10 09:30:00,95.43,95.57,94.94,95.44,39728.0,87.2605,87.3885,86.8125,87.2697,39728.0
2017-02-10 09:40:00,95.42,95.99,95.42,95.89,43798.0,87.2514,87.7726,87.2514,87.6811,43798.0
2017-02-10 09:50:00,95.91,96.09,95.68,96.09,27492.0,87.6994,87.864,87.4891,87.864,27492.0
2017-02-10 10:00:00,96.21,96.22,95.68,95.68,31239.0,87.9737,87.9829,87.4891,87.4891,31239.0
2017-02-10 10:10:00,95.73,95.75,95.57,95.65,36432.0,87.5348,87.5531,87.3885,87.4617,36432.0
2017-02-10 10:20:00,95.66,95.77,95.61,95.76,14469.0,87.4708,87.5714,87.4251,87.5623,14469.0
2017-02-10 10:30:00,95.74,96.16,95.72,96.15,21683.0,87.544,87.928,87.5257,87.9189,21683.0
2017-02-10 10:40:00,96.15,96.17,95.89,95.98,26420.0,87.9189,87.9372,87.6811,87.7634,26420.0
2017-02-10 10:50:00,95.97,95.99,95.71,95.72,22228.0,87.7543,87.7726,87.5165,87.5257,22228.0
2017-02-10 11:00:00,95.66,95.71,95.63,95.68,19474.0,87.4708,87.5165,87.4434,87.4891,19474.0
2017-02-10 11:10:00,95.65,95.88,95.64,95.83,20226.0,87.4617,87.672,87.4525,87.6263,20226.0
2017-02-10 11:20:00,95.84,95.84,95.45,95.46,35651.0,87.6354,87.6354,87.2788,87.2879,35651.0
2017-02-10 11:30:00,95.46,95.47,95.32,95.41,32401.0,87.2879,87.2971,87.1599,87.2422,32401.0
2017-02-10 11:40:00,95.42,95.65,95.42,95.57,17662.0,87.2514,87.4617,87.2514,87.3885,17662.0
2017-02-10 11:50:00,95.56,95.73,95.52,95.72,15336.0,87.3794,87.5348,87.3428,87.5257,15336.0
2017-02-10 12:00:00,95.71,95.74,95.62,95.65,19290.0,87.5165,87.544,87.4343,87.4617,19290.0
2017-02-10 12:10:00,95.63,95.63,95.52,95.55,9980.0,87.4434,87.4434,87.3428,87.3702,9980.0
2017-02-10 12:20:00,95.56,95.69,95.52,95.68,14997.0,87.3794,87.4983,87.3428,87.4891,14997.0
2017-02-10 12:30:00,95.67,95.67,95.53,95.63,13558.0,87.48,87.48,87.352,87.4434,13558.0
2017-02-10 12:40:00,95.62,95.71,95.55,95.69,13500.0,87.4343,87.5165,87.3702,87.4983,13500.0
2017-02-10 12:50:00,95.68,95.75,95.65,95.67,12939.0,87.4891,87.5531,87.4617,87.48,12939.0
2017-02-10 13:00:00,95.68,95.74,95.58,95.7,16628.0,87.4891,87.544,87.3977,87.5074,16628.0
2017-02-10 13:10:00,95.68,95.81,95.67,95.68,21250.0,87.4891,87.608,87.48,87.4891,21250.0
2017-02-10 13:20:00,95.7,95.8,95.67,95.71,11273.0,87.5074,87.5988,87.48,87.5165,11273.0
2017-02-10 13:30:00,95.7,95.75,95.68,95.73,16509.0,87.5074,87.5531,87.4891,87.5348,16509.0
2017-02-10 13:40:00,95.75,95.81,95.72,95.79,14295.0,87.5531,87.608,87.5257,87.5897,14295.0
2017-02-10 13:50:00,95.78,95.83,95.66,95.66,15862.0,87.5806,87.6263,87.4708,87.4708,15862.0
2017-02-10 14:00:00,95.67,95.8,95.61,95.7,28705.0,87.48,87.5988,87.4251,87.5074,28705.0
2017-02-10 14:10:00,95.72,95.94,95.7,95.94,28963.0,87.5257,87.7269,87.5074,87.7269,28963.0
2017-02-10 14:20:00,95.94,96.04,95.81,96.0,28836.0,87.7269,87.8183,87.608,87.7817,28836.0
2017-02-10 14:30:00,95.99,96.09,95.93,95.97,23895.0,87.7726,87.864,87.7177,87.7543,23895.0
2017-02-10 14:40:00,95.97,96.02,95.94,95.96,22115.0,87.7543,87.8,87.7269,87.7451,22115.0
2017-02-10 14:50:00,95.96,95.96,95.82,95.86,22134.0,87.7451,87.7451,87.6171,87.6537,22134.0
2017-02-10 15:00:00,95.88,95.95,95.86,95.93,22066.0,87.672,87.736,87.6537,87.7177,22066.0
2017-02-10 15:10:00,95.93,95.95,95.84,95.9,28489.0,87.7177,87.736,87.6354,87.6903,28489.0
2017-02-10 15:20:00,95.89,95.98,95.83,95.87,39502.0,87.6811,87.7634,87.6263,87.6628,39502.0
2017-02-10 15:30:00,95.87,95.94,95.84,95.86,38510.0,87.6628,87.7269,87.6354,87.6537,38510.0
2017-02-10 15:40:00,95.85,95.86,95.76,95.8,74798.0,87.6446,87.6537,87.5623,87.5988,74798.0
2017-02-10 15:50:00,95.8,95.89,95.75,95.84,100940.0,87.5988,87.6811,87.5531,87.6354,100940.0
2017-02-13 09:30:00,96.49,96.75,96.23,96.74,29090.0,88.2298,88.4675,87.992,88.4584,29090.0
2017-02-13 09:40:00,96.65,96.99,96.34,96.4,50019.0,88.3761,88.687,88.0926,88.1475,50019.0
2017-02-13 09:50:00,96.41,96.53,96.23,96.51,50962.0,88.1566,88.2663,87.992,88.2481,50962.0
2017-02-13 10:00:00,96.52,96.77,96.4,96.45,18300.0,88.2572,88.4858,88.1475,88.1932,18300.0
2017-02-13 10:10:00,96.45,96.46,96.26,96.26,17014.0,88.1932,88.2023,88.0195,88.0195,17014.0
2017-02-13 10:20:00,96.26,96.45,96.2,96.37,35379.0,88.0195,88.1932,87.9646,88.12,35379.0
2017-02-13 10:30:00,96.37,96.37,96.1,96.19,32850.0,88.12,88.12,87.8732,87.9555,32850.0
2017-02-13 10:40:00,96.18,96.42,96.1,96.39,17724.0,87.9463,88.1658,87.8732,88.1383,17724.0
2017-02-13 10:50:00,96.39,96.52,96.36,96.38,19536.0,88.1383,88.2572,88.1109,88.1292,19536.0
2017-02-13 11:00:00,96.39,96.45,96.2,96.45,26741.0,88.1383,88.1932,87.9646,88.1932,26741.0
2017-02-13 11:10:00,96.42,96.52,96.39,96.51,27229.0,88.1658,88.2572,88.1383,88.2481,27229.0
2017-02-13 11:20:00,96.51,96.71,96.49,96.55,29676.0,88.2481,88.4309,88.2298,88.2846,29676.0
2017-02-13 11:30:00,96.56,96.57,96.4,96.5,17741.0,88.2938,88.3029,88.1475,88.2389,17741.0
2017-02-13 11:40:00,96.53,96.62,96.52,96.58,19825.0,88.2663,88.3486,88.2572,88.3121,19825.0
2017-02-13 11:50:00,96.58,96.69,96.54,96.62,19008.0,88.3121,88.4127,88.2755,88.3486,19008.0
2017-02-13 12:00:00,96.63,96.66,96.54,96.6,17692.0,88.3578,88.3852,88.2755,88.3304,17692.0
2017-02-13 12:10:00,96.61,96.7,96.55,96.69,30076.0,88.3395,88.4218,88.2846,88.4127,30076.0
2017-02-13 12:20:00,96.69,96.87,96.68,96.79,21540.0,88.4127,88.5772,88.4035,88.5041,21540.0
2017-02-13 12:30:00,96.8,96.86,96.76,96.81,20031.0,88.5132,88.5681,88.4767,88.5224,20031.0
2017-02-13 12:40:00,96.83,96.85,96.73,96.76,13556.0,88.5407,88.559,88.4492,88.4767,13556.0
2017-02-13 12:50:00,96.75,96.83,96.74,96.82,21505.0,88.4675,88.5407,88.4584,88.5315,21505.0
2017-02-13 13:00:00,96.81,96.84,96.78,96.79,16608.0,88.5224,88.5498,88.4949,88.5041,16608.0
2017-02-13 13:10:00,96.79,96.88,96.71,96.88,14918.0,88.5041,88.5864,88.4309,88.5864,14918.0
2017-02-13 13:20:00,96.89,97.02,96.87,96.97,29591.0,88.5955,88.7144,88.5772,88.6687,29591.0
2017-02-13 13:30:00,96.97,97.01,96.92,96.99,10974.0,88.6687,88.7053,88.623,88.687,10974.0
2017-02-13 13:40:00,97.0,97.03,96.91,96.99,15716.0,88.6961,88.7235,88.6138,88.687,15716.0
2017-02-13 13:50:00,96.98,97.02,96.86,96.86,15618.0,88.6778,88.7144,88.5681,88.5681,15618.0
2017-02-13 14:00:00,96.86,96.86,96.73,96.77,13122.0,88.5681,88.5681,88.4492,88.4858,13122.0
2017-02-13 14:10:00,96.78,96.83,96.75,96.78,16154.0,88.4949,88.5407,88.4675,88.4949,16154.0
2017-02-13 14:20:00,96.79,96.81,96.65,96.67,18676.0,88.5041,88.5224,88.3761,88.3944,18676.0
2017-02-13 14:30:00,96.67,96.69,96.59,96.69,14649.0,88.3944,88.4127,88.3212,88.4127,14649.0
2017-02-13 14:40:00,96.69,96.72,96.66,96.72,14706.0,88.4127,88.4401,88.3852,88.4401,14706.0
2017-02-13 14:50:00,96.73,96.75,96.61,96.61,16714.0,88.4492,88.4675,88.3395,88.3395,16714.0
2017-02-13 15:00:00,96.61,96.69,96.6,96.69,31616.0,88.3395,88.4127,88.3304,88.4127,31616.0
2017-02-13 15:10:00,96.71,96.72,96.59,96.62,17426.0,88.4309,88.4401,88.3212,88.3486,17426.0
2017-02-13 15:20:00,96.62,96.67,96.59,96.65,25601.0,88.3486,88.3944,88.3212,88.3761,25601.0
2017-02-13 15:30:00,96.65,96.65,96.52,96.59,35980.0,88.3761,88.3761,88.2572,88.3212,35980.0
2017-02-13 15:40:00,96.59,96.61,96.55,96.59,30906.0,88.3212,88.3395,88.2846,88.3212,30906.0
2017-02-13 15:50:00,96.59,96.61,96.47,96.5,70069.0,88.3212,88.3395,88.2115,88.2389,70069.0
2017-02-14 09:30:00,96.31,97.05,96.31,96.49,37779.0,88.0652,88.7418,88.0652,88.2298,37779.0
2017-02-14 09:40:00,96.36,96.64,96.31,96.47,5831.0,88.1109,88.3669,88.0652,88.2115,5831.0
2017-02-14 09:50:00,96.53,96.88,96.53,96.72,12995.0,88.2663,88.5864,88.2663,88.4401,12995.0
2017-02-14 10:00:00,96.72,96.88,96.59,96.88,16157.0,88.4401,88.5864,88.3212,88.5864,16157.0
2017-02-14 10:10:00,96.86,97.07,96.84,96.94,15512.0,88.5681,88.7601,88.5498,88.6412,15512.0
2017-02-14 10:20:00,96.98,97.02,96.83,97.0,33022.0,88.6778,88.7144,88.5407,88.6961,33022.0
2017-02-14 10:30:00,96.99,97.01,96.7,96.77,15195.0,88.687,88.7053,88.4218,88.4858,15195.0
2017-02-14 10:40:00,96.75,96.79,96.6,96.67,9762.0,88.4675,88.5041,88.3304,88.3944,9762.0
2017-02-14 10:50:00,96.65,96.72,96.64,96.64,8256.0,88.3761,88.4401,88.3669,88.3669,8256.0
2017-02-14 11:00:00,96.67,96.75,96.6,96.65,10120.0,88.3944,88.4675,88.3304,88.3761,10120.0
2017-02-14 11:10:00,96.62,96.78,96.59,96.63,18088.0,88.3486,88.4949,88.3212,88.3578,18088.0
2017-02-14 11:20:00,96.68,96.75,96.6,96.68,9552.0,88.4035,88.4675,88.3304,88.4035,9552.0
2017-02-14 11:30:00,96.67,96.82,96.64,96.7,14875.0,88.3944,88.5315,88.3669,88.4218,14875.0
2017-02-14 11:40:00,96.69,96.7,96.46,96.46,25819.0,88.4127,88.4218,88.2023,88.2023,25819.0
2017-02-14 11:50:00,96.46,96.53,96.39,96.4,17256.0,88.2023,88.2663,88.1383,88.1475,17256.0
2017-02-14 12:00:00,96.44,96.53,96.39,96.39,18701.0,88.1841,88.2663,88.1383,88.1383,18701.0
2017-02-14 12:10:00,96.39,96.54,96.37,96.47,23574.0,88.1383,88.2755,88.12,88.2115,23574.0
2017-02-14 12:20:00,96.46,96.46,96.22,96.25,22801.0,88.2023,88.2023,87.9829,88.0103,22801.0
2017-02-14 12:30:00,96.31,96.44,96.27,96.41,12800.0,88.0652,88.1841,88.0286,88.1566,12800.0
2017-02-14 12:40:00,96.4,96.54,96.4,96.49,6450.0,88.1475,88.2755,88.1475,88.2298,6450.0
2017-02-14 12:50:00,96.5,96.65,96.48,96.6,11423.0,88.2389,88.3761,88.2206,88.3304,11423.0
2017-02-14 13:00:00,96.63,96.78,96.61,96.76,23456.0,88.3578,88.4949,88.3395,88.4767,23456.0
2017-02-14 13:10:00,96.75,96.82,96.65,96.65,12357.0,88.4675,88.5315,88.3761,88.3761,12357.0
2017-02-14 13:20:00,96.63,96.67,96.49,96.58,11075.0,88.3578,88.3944,88.2298,88.3121,11075.0
2017-02-14 13:30:00,96.56,96.58,96.44,96.57,13019.0,88.2938,88.3121,88.1841,88.3029,13019.0
2017-02-14 13:40:00,96.57,96.7,96.52,96.63,28794.0,88.3029,88.4218,88.2572,88.3578,28794.0
2017-02-14 13:50:00,96.63,96.68,96.6,96.66,9859.0,88.3578,88.4035,88.3304,88.3852,9859.0
2017-02-14 14:00:00,96.65,96.74,96.59,96.65,17161.0,88.3761,88.4584,88.3212,88.3761,17161.0
2017-02-14 14:10:00,96.66,96.71,96.52,96.52,19008.0,88.3852,88.4309,88.2572,88.2572,19008.0
2017-02-14 14:20:00,96.54,96.6,96.45,96.51,12251.0,88.2755,88.3304,88.1932,88.2481,12251.0
2017-02-14 14:30:00,96.52,96.54,96.42,96.45,12270.0,88.2572,88.2755,88.1658,88.1932,12270.0
2017-02-14 14:40:00,96.46,96.53,96.4,96.44,14035.0,88.2023,88.2663,88.1475,88.1841,14035.0
2017-02-14 14:50:00,96.47,96.47,96.31,96.37,10488.0,88.2115,88.2115,88.0652,88.12,10488.0
2017-02-14 15:00:00,96.37,96.42,96.34,96.36,7116.0,88.12,88.1658,88.0926,88.1109,7116.0
2017-02-14 15:10:00,96.36,96.47,96.34,96.42,14659.0,88.1109,88.2115,88.0926,88.1658,14659.0
2017-02-14 15:20:00,96.44,96.45,96.34,96.42,19839.0,88.1841,88.1932,88.0926,88.1658,19839.0
2017-02-14 15:30:00,96.43,96.55,96.41,96.53,23638.0,88.1749,88.2846,88.1566,88.2663,23638.0
2017-02-14 15:40:00,96.53,96.64,96.51,96.61,36095.0,88.2663,88.3669,88.2481,88.3395,36095.0
2017-02-14 15:50:00,96.62,96.63,96.49,96.52,68576.0,88.3486,88.3578,88.2298,88.2572,68576.0
2017-02-15 09:30:00,96.14,96.44,95.68,96.28,42566.0,87.9097,88.1841,87.4891,88.0378,42566.0
2017-02-15 09:40:00,96.3,96.56,96.09,96.44,49123.0,88.056,88.2938,87.864,88.1841,49123.0
2017-02-15 09:50:00,96.44,96.65,96.32,96.65,28367.0,88.1841,88.3761,88.0743,88.3761,28367.0
2017-02-15 10:00:00,96.72,96.73,96.35,96.35,27123.0,88.4401,88.4492,88.1018,88.1018,27123.0
2017-02-15 10:10:00,96.39,96.93,96.3,96.79,37861.0,88.1383,88.6321,88.056,88.5041,37861.0
2017-02-15 10:20:00,96.78,97.01,96.69,96.98,17002.0,88.4949,88.7053,88.4127,88.6778,17002.0
2017-02-15 10:30:00,97.0,97.42,96.98,97.28,53527.0,88.6961,89.0802,88.6778,88.9521,53527.0
2017-02-15 10:40:00,97.3,97.31,97.05,97.09,27424.0,88.9704,88.9796,88.7418,88.7784,27424.0
2017-02-15 10:50:00,97.05,97.11,96.83,97.06,50870.0,88.7418,88.7967,88.5407,88.751,50870.0
2017-02-15 11:00:00,97.08,97.09,96.94,96.97,17633.0,88.7693,88.7784,88.6412,88.6687,17633.0
2017-02-15 11:10:00,96.94,96.99,96.88,96.95,12974.0,88.6412,88.687,88.5864,88.6504,12974.0
2017-02-15 11:20:00,96.94,97.01,96.89,97.0,15448.0,88.6412,88.7053,88.5955,88.6961,15448.0
2017-02-15 11:30:00,96.99,97.05,96.92,97.01,23319.0,88.687,88.7418,88.623,88.7053,23319.0
2017-02-15 11:40:00,97.02,97.05,96.86,96.91,19048.0,88.7144,88.7418,88.5681,88.6138,19048.0
2017-02-15 11:50:00,96.92,96.94,96.85,96.89,10793.0,88.623,88.6412,88.559,88.5955,10793.0
2017-02-15 12:00:00,96.9,97.02,96.9,97.02,17511.0,88.6047,88.7144,88.6047,88.7144,17511.0
2017-02-15 12:10:00,97.01,97.02,96.86,96.96,23861.0,88.7053,88.7144,88.5681,88.6595,23861.0
2017-02-15 12:20:00,96.94,97.01,96.88,96.95,27161.0,88.6412,88.7053,88.5864,88.6504,27161.0
2017-02-15 12:30:00,96.92,96.94,96.79,96.79,11916.0,88.623,88.6412,88.5041,88.5041,11916.0
2017-02-15 12:40:00,96.78,96.9,96.77,96.9,12455.0,88.4949,88.6047,88.4858,88.6047,12455.0
2017-02-15 12:50:00,96.91,96.96,96.88,96.88,13482.0,88.6138,88.6595,88.5864,88.5864,13482.0
2017-02-15 13:00:00,96.9,97.0,96.89,96.95,16544.0,88.6047,88.6961,88.5955,88.6504,16544.0
2017-02-15 13:10:00,96.95,97.0,96.77,96.88,20088.0,88.6504,88.6961,88.4858,88.5864,20088.0
2017-02-15 13:20:00,96.88,96.98,96.88,96.98,11339.0,88.5864,88.6778,88.5864,88.6778,11339.0
2017-02-15 13:30:00,96.98,97.02,96.89,96.89,43859.0,88.6778,88.7144,88.5955,88.5955,43859.0
2017-02-15 13:40:00,96.89,96.98,96.89,96.94,10402.0,88.5955,88.6778,88.5955,88.6412,10402.0
2017-02-15 13:50:00,96.94,97.03,96.86,96.95,17674.0,88.6412,88.7235,88.5681,88.6504,17674.0
2017-02-15 14:00:00,96.96,97.0,96.91,96.93,18058.0,88.6595,88.6961,88.6138,88.6321,18058.0
2017-02-15 14:10:00,96.92,97.0,96.85,96.87,20478.0,88.623,88.6961,88.559,88.5772,20478.0
2017-02-15 14:20:00,96.86,96.92,96.78,96.82,20157.0,88.5681,88.623,88.4949,88.5315,20157.0
2017-02-15 14:30:00,96.81,96.89,96.79,96.81,23637.0,88.5224,88.5955,88.5041,88.5224,23637.0
2017-02-15 14:40:00,96.83,96.99,96.77,96.9,17119.0,88.5407,88.687,88.4858,88.6047,17119.0
2017-02-15 14:50:00,96.9,96.92,96.81,96.91,19709.0,88.6047,88.623,88.5224,88.6138,19709.0
2017-02-15 15:00:00,96.91,96.99,96.84,96.92,38060.0,88.6138,88.687,88.5498,88.623,38060.0
2017-02-15 15:10:00,96.93,96.98,96.91,96.94,49182.0,88.6321,88.6778,88.6138,88.6412,49182.0
2017-02-15 15:20:00,96.95,97.03,96.92,96.96,20256.0,88.6504,88.7235,88.623,88.6595,20256.0
2017-02-15 15:30:00,96.95,96.95,96.82,96.9,30458.0,88.6504,88.6504,88.5315,88.6047,30458.0
2017-02-15 15:40:00,96.89,96.93,96.81,96.88,43196.0,88.5955,88.6321,88.5224,88.5864,43196.0
2017-02-15 15:50:00,96.88,96.9,96.75,96.75,111704.0,88.5864,88.6047,88.4675,88.4675,111704.0
2017-02-16 09:30:00,96.68,96.85,96.21,96.49,32536.0,88.4035,88.559,87.9737,88.2298,32536.0
2017-02-16 09:40:00,96.5,96.55,96.31,96.32,42132.0,88.2389,88.2846,88.0652,88.0743,42132.0
2017-02-16 09:50:00,96.31,96.35,96.21,96.28,10777.0,88.0652,88.1018,87.9737,88.0378,10777.0
2017-02-16 10:00:00,96.23,96.26,96.0,96.15,35118.0,87.992,88.0195,87.7817,87.9189,35118.0
2017-02-16 10:10:00,96.14,96.17,96.01,96.01,38951.0,87.9097,87.9372,87.7909,87.7909,38951.0
2017-02-16 10:20:00,96.0,96.11,95.92,95.92,21779.0,87.7817,87.8823,87.7086,87.7086,21779.0
2017-02-16 10:30:00,95.91,96.15,95.87,96.09,26189.0,87.6994,87.9189,87.6628,87.864,26189.0
2017-02-16 10:40:00,96.1,96.18,95.79,95.79,17815.0,87.8732,87.9463,87.5897,87.5897,17815.0
2017-02-16 10:50:00,95.81,95.84,95.63,95.79,21326.0,87.608,87.6354,87.4434,87.5897,21326.0
2017-02-16 11:00:00,95.79,95.87,95.7,95.77,25594.0,87.5897,87.6628,87.5074,87.5714,25594.0
2017-02-16 11:10:00,95.76,95.76,95.61,95.71,13446.0,87.5623,87.5623,87.4251,87.5165,13446.0
2017-02-16 11:20:00,95.73,95.89,95.71,95.86,15288.0,87.5348,87.6811,87.5165,87.6537,15288.0
2017-02-16 11:30:00,95.85,95.92,95.68,95.76,21442.0,87.6446,87.7086,87.4891,87.5623,21442.0
2017-02-16 11:40:00,95.75,95.81,95.58,95.63,59586.0,87.5531,87.608,87.3977,87.4434,59586.0
2017-02-16 11:50:00,95.64,95.76,95.58,95.68,17649.0,87.4525,87.5623,87.3977,87.4891,17649.0
2017-02-16 12:00:00,95.67,95.71,95.62,95.65,17870.0,87.48,87.5165,87.4343,87.4617,17870.0
2017-02-16 12:10:00,95.66,95.66,95.48,95.5,26498.0,87.4708,87.4708,87.3062,87.3245,26498.0
2017-02-16 12:20:00,95.53,95.55,95.42,95.47,12966.0,87.352,87.3702,87.2514,87.2971,12966.0
2017-02-16 12:30:00,95.46,95.6,95.46,95.58,15480.0,87.2879,87.416,87.2879,87.3977,15480.0
2017-02-16 12:40:00,95.57,95.67,95.53,95.67,15055.0,87.3885,87.48,87.352,87.48,15055.0
2017-02-16 12:50:00,95.68,95.77,95.68,95.71,25735.0,87.4891,87.5714,87.4891,87.5165,25735.0
2017-02-16 13:00:00,95.7,95.74,95.61,95.63,12613.0,87.5074,87.544,87.4251,87.4434,12613.0
2017-02-16 13:10:00,95.65,95.67,95.6,95.65,10214.0,87.4617,87.48,87.416,87.4617,10214.0
2017-02-16 13:20:00,95.66,95.67,95.52,95.52,14414.0,87.4708,87.48,87.3428,87.3428,14414.0
2017-02-16 13:30:00,95.51,95.58,95.5,95.58,12286.0,87.3337,87.3977,87.3245,87.3977,12286.0
2017-02-16 13:40:00,95.59,95.64,95.59,95.6,10721.0,87.4068,87.4525,87.4068,87.416,10721.0
2017-02-16 13:50:00,95.6,95.63,95.51,95.53,15896.0,87.416,87.4434,87.3337,87.352,15896.0
2017-02-16 14:00:00,95.53,95.68,95.53,95.68,17162.0,87.352,87.4891,87.352,87.4891,17162.0
2017-02-16 14:10:00,95.69,95.71,95.62,95.65,19515.0,87.4983,87.5165,87.4343,87.4617,19515.0
2017-02-16 14:20:00,95.65,95.7,95.63,95.65,13394.0,87.4617,87.5074,87.4434,87.4617,13394.0
2017-02-16 14:30:00,95.66,95.7,95.63,95.63,12598.0,87.4708,87.5074,87.4434,87.4434,12598.0
2017-02-16 14:40:00,95.64,95.73,95.63,95.63,18776.0,87.4525,87.5348,87.4434,87.4434,18776.0
2017-02-16 14:50:00,95.63,95.72,95.61,95.69,14253.0,87.4434,87.5257,87.4251,87.4983,14253.0
2017-02-16 15:00:00,95.69,95.74,95.55,95.62,49302.0,87.4983,87.544,87.3702,87.4343,49302.0
2017-02-16 15:10:00,95.63,95.83,95.61,95.78,35530.0,87.4434,87.6263,87.4251,87.5806,35530.0
2017-02-16 15:20:00,95.78,95.9,95.77,95.87,25188.0,87.5806,87.6903,87.5714,87.6628,25188.0
2017-02-16 15:30:00,95.88,96.04,95.86,95.98,31723.0,87.672,87.8183,87.6537,87.7634,31723.0
2017-02-16 15:40:00,95.98,96.0,95.91,95.93,82643.0,87.7634,87.7817,87.6994,87.7177,82643.0
2017-02-16 15:50:00,95.94,95.95,95.85,95.92,94180.0,87.7269,87.736,87.6446,87.7086,94180.0
2017-02-17 09:30:00,95.7,95.82,94.92,95.0,77303.0,87.5074,87.6171,86.7942,86.8673,77303.0
2017-02-17 09:40:00,95.02,95.12,94.82,94.92,29516.0,86.8856,86.9771,86.7027,86.7942,29516.0
2017-02-17 09:50:00,94.94,94.94,94.52,94.52,42509.0,86.8125,86.8125,86.4284,86.4284,42509.0
2017-02-17 10:00:00,94.57,94.8,94.43,94.63,35223.0,86.4741,86.6844,86.3461,86.529,35223.0
2017-02-17 10:10:00,94.67,94.99,94.64,94.79,19932.0,86.5656,86.8582,86.5381,86.6753,19932.0
2017-02-17 10:20:00,94.78,95.09,94.78,95.03,138174.0,86.6662,86.9496,86.6662,86.8948,138174.0
2017-02-17 10:30:00,95.03,95.05,94.61,94.79,38052.0,86.8948,86.913,86.5107,86.6753,38052.0
2017-02-17 10:40:00,94.79,94.93,94.74,94.84,30491.0,86.6753,86.8033,86.6296,86.721,30491.0
2017-02-17 10:50:00,94.87,94.93,94.78,94.83,29520.0,86.7485,86.8033,86.6662,86.7119,29520.0
2017-02-17 11:00:00,94.82,95.06,94.79,95.01,25337.0,86.7027,86.9222,86.6753,86.8765,25337.0
2017-02-17 11:10:00,95.02,95.03,94.79,94.79,19320.0,86.8856,86.8948,86.6753,86.6753,19320.0
2017-02-17 11:20:00,94.79,94.97,94.68,94.96,18260.0,86.6753,86.8399,86.5747,86.8308,18260.0
2017-02-17 11:30:00,94.95,95.01,94.82,94.84,19013.0,86.8216,86.8765,86.7027,86.721,19013.0
2017-02-17 11:40:00,94.85,95.02,94.81,94.89,28109.0,86.7302,86.8856,86.6936,86.7667,28109.0
2017-02-17 11:50:00,94.89,95.01,94.88,94.98,21644.0,86.7667,86.8765,86.7576,86.849,21644.0
2017-02-17 12:00:00,94.97,95.02,94.94,94.97,22636.0,86.8399,86.8856,86.8125,86.8399,22636.0
2017-02-17 12:10:00,94.96,95.0,94.88,94.98,14794.0,86.8308,86.8673,86.7576,86.849,14794.0
2017-02-17 12:20:00,94.97,95.0,94.92,94.97,11283.0,86.8399,86.8673,86.7942,86.8399,11283.0
2017-02-17 12:30:00,94.98,95.11,94.93,95.08,25366.0,86.849,86.9679,86.8033,86.9405,25366.0
2017-02-17 12:40:00,95.08,95.1,94.98,95.05,12873.0,86.9405,86.9588,86.849,86.913,12873.0
2017-02-17 12:50:00,95.03,95.04,94.91,94.95,13860.0,86.8948,86.9039,86.785,86.8216,13860.0
2017-02-17 13:00:00,94.99,95.02,94.94,94.96,11507.0,86.8582,86.8856,86.8125,86.8308,11507.0
2017-02-17 13:10:00,94.97,95.01,94.91,94.95,14786.0,86.8399,86.8765,86.785,86.8216,14786.0
2017-02-17 13:20:00,94.95,95.0,94.91,94.97,22278.0,86.8216,86.8673,86.785,86.8399,22278.0
2017-02-17 13:30:00,94.96,94.97,94.94,94.94,8587.0,86.8308,86.8399,86.8125,86.8125,8587.0
2017-02-17 13:40:00,94.94,94.97,94.89,94.96,12447.0,86.8125,86.8399,86.7667,86.8308,12447.0
2017-02-17 13:50:00,94.95,95.01,94.94,94.98,15335.0,86.8216,86.8765,86.8125,86.849,15335.0
2017-02-17 14:00:00,94.97,95.03,94.97,95.02,24793.0,86.8399,86.8948,86.8399,86.8856,24793.0
2017-02-17 14:10:00,95.03,95.06,94.99,95.03,48018.0,86.8948,86.9222,86.8582,86.8948,48018.0
2017-02-17 14:20:00,95.02,95.05,95.0,95.03,23825.0,86.8856,86.913,86.8673,86.8948,23825.0
2017-02-17 14:30:00,95.03,95.05,95.0,95.0,17378.0,86.8948,86.913,86.8673,86.8673,17378.0
2017-02-17 14:40:00,94.99,95.01,94.91,94.91,11655.0,86.8582,86.8765,86.785,86.785,11655.0
2017-02-17 14:50:00,94.92,94.98,94.88,94.98,21002.0,86.7942,86.849,86.7576,86.849,21002.0
2017-02-17 15:00:00,94.98,95.01,94.97,94.99,25422.0,86.849,86.8765,86.8399,86.8582,25422.0
2017-02-17 15:10:00,95.0,95.08,94.96,95.01,42966.0,86.8673,86.9405,86.8308,86.8765,42966.0
2017-02-17 15:20:00,95.02,95.1,95.01,95.08,20596.0,86.8856,86.9588,86.8765,86.9405,20596.0
2017-02-17 15:30:00,95.07,95.09,94.97,95.0,41593.0,86.9313,86.9496,86.8399,86.8673,41593.0
2017-02-17 15:40:00,95.01,95.19,95.01,95.13,63611.0,86.8765,87.0411,86.8765,86.9862,63611.0
2017-02-17 15:50:00,95.13,95.21,95.07,95.21,117296.0,86.9862,87.0593,86.9313,87.0593,117296.0
2017-02-21 09:30:00,95.22,95.28,94.93,95.1,41891.0,87.0685,87.1234,86.8033,86.9588,41891.0
2017-02-21 09:40:00,95.2,95.44,95.08,95.37,66309.0,87.0502,87.2697,86.9405,87.2057,66309.0
2017-02-21 09:50:00,95.39,95.65,95.38,95.47,67602.0,87.2239,87.4617,87.2148,87.2971,67602.0
2017-02-21 10:00:00,95.46,95.68,95.43,95.65,24733.0,87.2879,87.4891,87.2605,87.4617,24733.0
2017-02-21 10:10:00,95.68,95.72,95.58,95.59,18456.0,87.4891,87.5257,87.3977,87.4068,18456.0
2017-02-21 10:20:00,95.57,95.98,95.55,95.89,33444.0,87.3885,87.7634,87.3702,87.6811,33444.0
2017-02-21 10:30:00,95.89,95.95,95.56,95.56,26182.0,87.6811,87.736,87.3794,87.3794,26182.0
2017-02-21 10:40:00,95.61,95.78,95.58,95.64,15891.0,87.4251,87.5806,87.3977,87.4525,15891.0
2017-02-21 10:50:00,95.64,95.78,95.57,95.71,24959.0,87.4525,87.5806,87.3885,87.5165,24959.0
2017-02-21 11:00:00,95.71,95.73,95.56,95.56,41897.0,87.5165,87.5348,87.3794,87.3794,41897.0
2017-02-21 11:10:00,95.5,95.53,95.4,95.51,17378.0,87.3245,87.352,87.2331,87.3337,17378.0
2017-02-21 11:20:00,95.52,95.54,95.18,95.19,12839.0,87.3428,87.3611,87.0319,87.0411,12839.0
2017-02-21 11:30:00,95.2,95.37,95.13,95.18,55961.0,87.0502,87.2057,86.9862,87.0319,55961.0
2017-02-21 11:40:00,95.17,95.52,95.16,95.39,30866.0,87.0228,87.3428,87.0136,87.2239,30866.0
2017-02-21 11:50:00,95.37,95.64,95.37,95.61,14834.0,87.2057,87.4525,87.2057,87.4251,14834.0
2017-02-21 12:00:00,95.6,95.6,95.52,95.58,16418.0,87.416,87.416,87.3428,87.3977,16418.0
2017-02-21 12:10:00,95.57,95.64,95.53,95.53,21105.0,87.3885,87.4525,87.352,87.352,21105.0
2017-02-21 12:20:00,95.54,95.66,95.53,95.57,35367.0,87.3611,87.4708,87.352,87.3885,35367.0
2017-02-21 12:30:00,95.58,95.7,95.54,95.7,24223.0,87.3977,87.5074,87.3611,87.5074,24223.0
2017-02-21 12:40:00,95.7,95.7,95.6,95.6,22029.0,87.5074,87.5074,87.416,87.416,22029.0
2017-02-21 12:50:00,95.56,95.67,95.56,95.59,24602.0,87.3794,87.48,87.3794,87.4068,24602.0
2017-02-21 13:00:00,95.59,95.7,95.53,95.65,49718.0,87.4068,87.5074,87.352,87.4617,49718.0
2017-02-21 13:10:00,95.65,95.83,95.65,95.79,15473.0,87.4617,87.6263,87.4617,87.5897,15473.0
2017-02-21 13:20:00,95.78,96.05,95.76,96.04,22146.0,87.5806,87.8274,87.5623,87.8183,22146.0
2017-02-21 13:30:00,96.02,96.02,95.89,95.9,15743.0,87.8,87.8,87.6811,87.6903,15743.0
2017-02-21 13:40:00,95.9,95.92,95.84,95.87,14271.0,87.6903,87.7086,87.6354,87.6628,14271.0
2017-02-21 13:50:00,95.85,95.93,95.83,95.87,11485.0,87.6446,87.7177,87.6263,87.6628,11485.0
2017-02-21 14:00:00,95.84,95.9,95.8,95.82,14467.0,87.6354,87.6903,87.5988,87.6171,14467.0
2017-02-21 14:10:00,95.82,95.85,95.63,95.72,57535.0,87.6171,87.6446,87.4434,87.5257,57535.0
2017-02-21 14:20:00,95.75,95.86,95.75,95.8,15950.0,87.5531,87.6537,87.5531,87.5988,15950.0
2017-02-21 14:30:00,95.82,95.82,95.68,95.69,26842.0,87.6171,87.6171,87.4891,87.4983,26842.0
2017-02-21 14:40:00,95.7,95.73,95.65,95.67,20539.0,87.5074,87.5348,87.4617,87.48,20539.0
2017-02-21 14:50:00,95.66,95.68,95.6,95.61,19496.0,87.4708,87.4891,87.416,87.4251,19496.0
2017-02-21 15:00:00,95.61,95.63,95.5,95.51,28703.0,87.4251,87.4434,87.3245,87.3337,28703.0
2017-02-21 15:10:00,95.52,95.56,95.49,95.54,21115.0,87.3428,87.3794,87.3154,87.3611,21115.0
2017-02-21 15:20:00,95.53,95.58,95.49,95.55,32586.0,87.352,87.3977,87.3154,87.3702,32586.0
2017-02-21 15:30:00,95.56,95.57,95.51,95.51,50057.0,87.3794,87.3885,87.3337,87.3337,50057.0
2017-02-21 15:40:00,95.51,95.53,95.49,95.51,74420.0,87.3337,87.352,87.3154,87.3337,74420.0
2017-02-21 15:50:00,95.51,95.55,95.43,95.46,142815.0,87.3337,87.3702,87.2605,87.2879,142815.0
2017-02-22 09:30:00,95.46,95.67,95.0,95.18,31733.0,87.2879,87.48,86.8673,87.0319,31733.0
2017-02-22 09:40:00,95.27,95.41,95.21,95.41,30555.0,87.1142,87.2422,87.0593,87.2422,30555.0
2017-02-22 09:50:00,95.4,95.5,95.19,95.19,24263.0,87.2331,87.3245,87.0411,87.0411,24263.0
2017-02-22 10:00:00,95.2,95.34,95.12,95.26,28645.0,87.0502,87.1782,86.9771,87.1051,28645.0
2017-02-22 10:10:00,95.26,95.28,95.13,95.19,39867.0,87.1051,87.1234,86.9862,87.0411,39867.0
2017-02-22 10:20:00,95.15,95.28,95.15,95.22,24482.0,87.0045,87.1234,87.0045,87.0685,24482.0
2017-02-22 10:30:00,95.22,95.33,95.15,95.27,51198.0,87.0685,87.1691,87.0045,87.1142,51198.0
2017-02-22 10:40:00,95.28,95.34,95.18,95.24,55387.0,87.1234,87.1782,87.0319,87.0868,55387.0
2017-02-22 10:50:00,95.23,95.34,95.22,95.26,22418.0,87.0776,87.1782,87.0685,87.1051,22418.0
2017-02-22 11:00:00,95.26,95.67,95.2,95.55,66833.0,87.1051,87.48,87.0502,87.3702,66833.0
2017-02-22 11:10:00,95.55,95.95,95.38,95.95,155666.0,87.3702,87.736,87.2148,87.736,155666.0
2017-02-22 11:20:00,95.97,96.21,95.5,95.91,135294.0,87.7543,87.9737,87.3245,87.6994,135294.0
2017-02-22 11:30:00,95.9,96.08,95.9,96.01,72918.0,87.6903,87.8549,87.6903,87.7909,72918.0
2017-02-22 11:40:00,96.0,96.03,95.87,95.97,39435.0,87.7817,87.8092,87.6628,87.7543,39435.0
2017-02-22 11:50:00,95.98,96.02,95.67,95.73,35808.0,87.7634,87.8,87.48,87.5348,35808.0
2017-02-22 12:00:00,95.71,95.98,95.65,95.97,42015.0,87.5165,87.7634,87.4617,87.7543,42015.0
2017-02-22 12:10:00,95.95,96.02,95.91,96.0,32862.0,87.736,87.8,87.6994,87.7817,32862.0
2017-02-22 12:20:00,95.99,96.03,95.96,96.0,18075.0,87.7726,87.8092,87.7451,87.7817,18075.0
2017-02-22 12:30:00,95.99,96.01,95.95,96.0,19070.0,87.7726,87.7909,87.736,87.7817,19070.0
2017-02-22 12:40:00,95.97,95.97,95.8,95.8,22573.0,87.7543,87.7543,87.5988,87.5988,22573.0
2017-02-22 12:50:00,95.84,95.88,95.81,95.81,32082.0,87.6354,87.672,87.608,87.608,32082.0
2017-02-22 13:00:00,95.82,96.05,95.82,96.01,55204.0,87.6171,87.8274,87.6171,87.7909,55204.0
2017-02-22 13:10:00,96.01,96.03,95.95,95.98,35742.0,87.7909,87.8092,87.736,87.7634,35742.0
2017-02-22 13:20:00,96.0,96.02,95.97,96.01,36428.0,87.7817,87.8,87.7543,87.7909,36428.0
2017-02-22 13:30:00,96.0,96.01,95.81,95.91,47717.0,87.7817,87.7909,87.608,87.6994,47717.0
2017-02-22 13:40:00,95.9,95.97,95.71,95.97,47316.0,87.6903,87.7543,87.5165,87.7543,47316.0
2017-02-22 13:50:00,95.95,96.0,95.86,95.91,22443.0,87.736,87.7817,87.6537,87.6994,22443.0
2017-02-22 14:00:00,95.91,95.93,95.75,95.75,26816.0,87.6994,87.7177,87.5531,87.5531,26816.0
2017-02-22 14:10:00,95.75,96.0,95.72,95.96,52917.0,87.5531,87.7817,87.5257,87.7451,52917.0
2017-02-22 14:20:00,95.96,95.99,95.83,95.97,59396.0,87.7451,87.7726,87.6263,87.7543,59396.0
2017-02-22 14:30:00,95.96,95.98,95.83,95.88,39197.0,87.7451,87.7634,87.6263,87.672,39197.0
2017-02-22 14:40:00,95.88,95.92,95.82,95.88,25395.0,87.672,87.7086,87.6171,87.672,25395.0
2017-02-22 14:50:00,95.88,96.0,95.86,95.9,46138.0,87.672,87.7817,87.6537,87.6903,46138.0
2017-02-22 15:00:00,95.89,95.96,95.85,95.88,37985.0,87.6811,87.7451,87.6446,87.672,37985.0
2017-02-22 15:10:00,95.9,95.94,95.88,95.89,28678.0,87.6903,87.7269,87.672,87.6811,28678.0
2017-02-22 15:20:00,95.89,95.9,95.74,95.88,64404.0,87.6811,87.6903,87.544,87.672,64404.0
2017-02-22 15:30:00,95.89,95.9,95.83,95.88,31179.0,87.6811,87.6903,87.6263,87.672,31179.0
2017-02-22 15:40:00,95.89,95.99,95.89,95.89,47547.0,87.6811,87.7726,87.6811,87.6811,47547.0
2017-02-22 15:50:00,95.91,96.07,95.9,95.93,84287.0,87.6994,87.8457,87.6903,87.7177,84287.0
2017-02-23 09:30:00,96.55,97.39,96.55,96.98,87457.0,88.2846,89.0527,88.2846,88.6778,87457.0
2017-02-23 09:40:00,96.98,97.02,96.71,96.83,25513.0,88.6778,88.7144,88.4309,88.5407,25513.0
2017-02-23 09:50:00,96.83,96.94,96.66,96.9,27377.0,88.5407,88.6412,88.3852,88.6047,27377.0
2017-02-23 10:00:00,96.94,96.95,96.7,96.79,28363.0,88.6412,88.6504,88.4218,88.5041,28363.0
2017-02-23 10:10:00,96.8,96.85,96.68,96.78,30706.0,88.5132,88.559,88.4035,88.4949,30706.0
2017-02-23 10:20:00,96.79,96.92,96.72,96.73,23342.0,88.5041,88.623,88.4401,88.4492,23342.0
2017-02-23 10:30:00,96.75,96.86,96.6,96.63,28772.0,88.4675,88.5681,88.3304,88.3578,28772.0
2017-02-23 10:40:00,96.65,96.75,96.6,96.68,20448.0,88.3761,88.4675,88.3304,88.4035,20448.0
2017-02-23 10:50:00,96.66,96.69,96.2,96.21,40233.0,88.3852,88.4127,87.9646,87.9737,40233.0
2017-02-23 11:00:00,96.25,96.29,96.06,96.07,27508.0,88.0103,88.0469,87.8366,87.8457,27508.0
2017-02-23 11:10:00,96.05,96.12,95.97,96.11,17635.0,87.8274,87.8914,87.7543,87.8823,17635.0
2017-02-23 11:20:00,96.1,96.1,95.92,95.92,33592.0,87.8732,87.8732,87.7086,87.7086,33592.0
2017-02-23 11:30:00,95.94,96.03,95.94,95.98,18828.0,87.7269,87.8092,87.7269,87.7634,18828.0
2017-02-23 11:40:00,96.0,96.0,95.79,95.83,25255.0,87.7817,87.7817,87.5897,87.6263,25255.0
2017-02-23 11:50:00,95.85,96.01,95.85,95.95,15937.0,87.6446,87.7909,87.6446,87.736,15937.0
2017-02-23 12:00:00,95.95,96.02,95.95,95.97,20334.0,87.736,87.8,87.736,87.7543,20334.0
2017-02-23 12:10:00,95.99,96.03,95.95,95.95,20511.0,87.7726,87.8092,87.736,87.736,20511.0
2017-02-23 12:20:00,95.98,96.04,95.94,96.01,33668.0,87.7634,87.8183,87.7269,87.7909,33668.0
2017-02-23 12:30:00,95.99,96.33,95.97,96.28,21004.0,87.7726,88.0835,87.7543,88.0378,21004.0
2017-02-23 12:40:00,96.31,96.46,96.31,96.34,11358.0,88.0652,88.2023,88.0652,88.0926,11358.0
2017-02-23 12:50:00,96.32,96.32,96.13,96.18,14737.0,88.0743,88.0743,87.9006,87.9463,14737.0
2017-02-23 13:00:00,96.15,96.23,96.12,96.14,15728.0,87.9189,87.992,87.8914,87.9097,15728.0
2017-02-23 13:10:00,96.12,96.14,96.08,96.12,15540.0,87.8914,87.9097,87.8549,87.8914,15540.0
2017-02-23 13:20:00,96.12,96.12,95.94,95.96,22361.0,87.8914,87.8914,87.7269,87.7451,22361.0
2017-02-23 13:30:00,95.96,95.99,95.8,95.84,18074.0,87.7451,87.7726,87.5988,87.6354,18074.0
2017-02-23 13:40:00,95.88,95.92,95.67,95.72,19076.0,87.672,87.7086,87.48,87.5257,19076.0
2017-02-23 13:50:00,95.72,95.8,95.7,95.72,25907.0,87.5257,87.5988,87.5074,87.5257,25907.0
2017-02-23 14:00:00,95.73,95.88,95.73,95.88,17730.0,87.5348,87.672,87.5348,87.672,17730.0
2017-02-23 14:10:00,95.89,95.93,95.8,95.85,26679.0,87.6811,87.7177,87.5988,87.6446,26679.0
2017-02-23 14:20:00,95.84,95.94,95.82,95.85,14677.0,87.6354,87.7269,87.6171,87.6446,14677.0
2017-02-23 14:30:00,95.85,95.96,95.76,95.96,23811.0,87.6446,87.7451,87.5623,87.7451,23811.0
2017-02-23 14:40:00,95.95,96.0,95.85,95.91,19395.0,87.736,87.7817,87.6446,87.6994,19395.0
2017-02-23 14:50:00,95.89,95.95,95.84,95.84,19650.0,87.6811,87.736,87.6354,87.6354,19650.0
2017-02-23 15:00:00,95.85,95.92,95.83,95.91,14324.0,87.6446,87.7086,87.6263,87.6994,14324.0
2017-02-23 15:10:00,95.92,95.96,95.87,95.88,21336.0,87.7086,87.7451,87.6628,87.672,21336.0
2017-02-23 15:20:00,95.88,95.94,95.77,95.77,51828.0,87.672,87.7269,87.5714,87.5714,51828.0
2017-02-23 15:30:00,95.76,95.83,95.65,95.7,32040.0,87.5623,87.6263,87.4617,87.5074,32040.0
2017-02-23 15:40:00,95.69,95.71,95.58,95.61,41441.0,87.4983,87.5165,87.3977,87.4251,41441.0
2017-02-23 15:50:00,95.61,95.63,95.42,95.55,111039.0,87.4251,87.4434,87.2514,87.3702,111039.0
2017-02-24 09:30:00,95.63,95.71,94.65,95.38,57231.0,87.4434,87.5165,86.5473,87.2148,57231.0
2017-02-24 09:40:00,95.35,95.55,95.18,95.27,28346.0,87.1874,87.3702,87.0319,87.1142,28346.0
2017-02-24 09:50:00,95.21,95.57,95.18,95.53,24509.0,87.0593,87.3885,87.0319,87.352,24509.0
2017-02-24 10:00:00,95.54,95.61,95.28,95.55,35119.0,87.3611,87.4251,87.1234,87.3702,35119.0
2017-02-24 10:10:00,95.55,95.58,95.35,95.5,32048.0,87.3702,87.3977,87.1874,87.3245,32048.0
2017-02-24 10:20:00,95.52,95.65,95.45,95.55,34723.0,87.3428,87.4617,87.2788,87.3702,34723.0
2017-02-24 10:30:00,95.54,95.67,95.54,95.63,34793.0,87.3611,87.48,87.3611,87.4434,34793.0
2017-02-24 10:40:00,95.62,95.81,95.56,95.77,28514.0,87.4343,87.608,87.3794,87.5714,28514.0
2017-02-24 10:50:00,95.8,95.82,95.63,95.8,20482.0,87.5988,87.6171,87.4434,87.5988,20482.0
2017-02-24 11:00:00,95.82,95.95,95.74,95.93,23580.0,87.6171,87.736,87.544,87.7177,23580.0
2017-02-24 11:10:00,95.94,95.97,95.75,95.79,25276.0,87.7269,87.7543,87.5531,87.5897,25276.0
2017-02-24 11:20:00,95.81,95.91,95.77,95.91,13191.0,87.608,87.6994,87.5714,87.6994,13191.0
2017-02-24 11:30:00,95.91,95.94,95.72,95.78,15392.0,87.6994,87.7269,87.5257,87.5806,15392.0
2017-02-24 11:40:00,95.78,95.79,95.59,95.59,37547.0,87.5806,87.5897,87.4068,87.4068,37547.0
2017-02-24 11:50:00,95.62,95.95,95.62,95.92,18124.0,87.4343,87.736,87.4343,87.7086,18124.0
2017-02-24 12:00:00,95.9,96.05,95.89,95.99,15706.0,87.6903,87.8274,87.6811,87.7726,15706.0
2017-02-24 12:10:00,95.98,96.01,95.92,95.92,11939.0,87.7634,87.7909,87.7086,87.7086,11939.0
2017-02-24 12:20:00,95.93,96.05,95.93,96.01,8851.0,87.7177,87.8274,87.7177,87.7909,8851.0
2017-02-24 12:30:00,96.03,96.07,95.93,95.98,9059.0,87.8092,87.8457,87.7177,87.7634,9059.0
2017-02-24 12:40:00,95.93,96.03,95.9,95.98,10272.0,87.7177,87.8092,87.6903,87.7634,10272.0
2017-02-24 12:50:00,96.0,96.0,95.88,96.0,6401.0,87.7817,87.7817,87.672,87.7817,6401.0
2017-02-24 13:00:00,95.97,95.97,95.81,95.83,11136.0,87.7543,87.7543,87.608,87.6263,11136.0
2017-02-24 13:10:00,95.82,95.89,95.81,95.85,9837.0,87.6171,87.6811,87.608,87.6446,9837.0
2017-02-24 13:20:00,95.85,95.9,95.75,95.79,13234.0,87.6446,87.6903,87.5531,87.5897,13234.0
2017-02-24 13:30:00,95.79,95.89,95.78,95.8,11240.0,87.5897,87.6811,87.5806,87.5988,11240.0
2017-02-24 13:40:00,95.8,95.99,95.79,95.94,11748.0,87.5988,87.7726,87.5897,87.7269,11748.0
2017-02-24 13:50:00,95.94,96.04,95.94,96.03,10149.0,87.7269,87.8183,87.7269,87.8092,10149.0
2017-02-24 14:00:00,96.02,96.09,96.0,96.0,11610.0,87.8,87.864,87.7817,87.7817,11610.0
2017-02-24 14:10:00,95.98,96.03,95.91,96.02,15147.0,87.7634,87.8092,87.6994,87.8,15147.0
2017-02-24 14:20:00,96.04,96.1,95.95,96.08,15181.0,87.8183,87.8732,87.736,87.8549,15181.0
2017-02-24 14:30:00,96.1,96.13,96.06,96.13,18316.0,87.8732,87.9006,87.8366,87.9006,18316.0
2017-02-24 14:40:00,96.14,96.15,96.0,96.0,22897.0,87.9097,87.9189,87.7817,87.7817,22897.0
2017-02-24 14:50:00,95.98,96.03,95.93,95.96,17120.0,87.7634,87.8092,87.7177,87.7451,17120.0
2017-02-24 15:00:00,95.97,96.03,95.84,95.88,24901.0,87.7543,87.8092,87.6354,87.672,24901.0
2017-02-24 15:10:00,95.89,95.98,95.89,95.97,16457.0,87.6811,87.7634,87.6811,87.7543,16457.0
2017-02-24 15:20:00,95.97,96.06,95.95,96.02,31477.0,87.7543,87.8366,87.736,87.8,31477.0
2017-02-24 15:30:00,96.01,96.09,95.99,96.04,36849.0,87.7909,87.864,87.7726,87.8183,36849.0
2017-02-24 15:40:00,96.04,96.11,96.03,96.06,57429.0,87.8183,87.8823,87.8092,87.8366,57429.0
2017-02-24 15:50:00,96.06,96.15,96.03,96.14,95549.0,87.8366,87.9189,87.8092,87.9097,95549.0
2017-02-27 09:30:00,95.96,96.44,95.66,95.86,45752.0,87.7451,88.1841,87.4708,87.6537,45752.0
2017-02-27 09:40:00,95.83,96.1,95.82,95.86,82859.0,87.6263,87.8732,87.6171,87.6537,82859.0
2017-02-27 09:50:00,95.89,95.91,95.75,95.85,28962.0,87.6811,87.6994,87.5531,87.6446,28962.0
2017-02-27 10:00:00,95.88,95.95,95.67,95.92,50298.0,87.672,87.736,87.48,87.7086,50298.0
2017-02-27 10:10:00,95.9,95.94,95.57,95.6,24095.0,87.6903,87.7269,87.3885,87.416,24095.0
2017-02-27 10:20:00,95.63,96.0,95.63,95.98,30913.0,87.4434,87.7817,87.4434,87.7634,30913.0
2017-02-27 10:30:00,95.95,96.02,95.75,95.96,27482.0,87.736,87.8,87.5531,87.7451,27482.0
2017-02-27 10:40:00,95.93,96.27,95.89,96.15,75314.0,87.7177,88.0286,87.6811,87.9189,75314.0
2017-02-27 10:50:00,96.15,96.32,96.14,96.16,34125.0,87.9189,88.0743,87.9097,87.928,34125.0
2017-02-27 11:00:00,96.13,96.18,95.95,95.96,24916.0,87.9006,87.9463,87.736,87.7451,24916.0
2017-02-27 11:10:00,95.97,96.18,95.97,96.18,15400.0,87.7543,87.9463,87.7543,87.9463,15400.0
2017-02-27 11:20:00,96.2,96.25,96.11,96.11,15589.0,87.9646,88.0103,87.8823,87.8823,15589.0
2017-02-27 11:30:00,96.11,96.11,95.99,96.03,15521.0,87.8823,87.8823,87.7726,87.8092,15521.0
2017-02-27 11:40:00,96.0,96.13,96.0,96.08,16569.0,87.7817,87.9006,87.7817,87.8549,16569.0
2017-02-27 11:50:00,96.09,96.27,96.08,96.23,23205.0,87.864,88.0286,87.8549,87.992,23205.0
2017-02-27 12:00:00,96.24,96.27,96.21,96.27,15441.0,88.0012,88.0286,87.9737,88.0286,15441.0
2017-02-27 12:10:00,96.27,96.42,96.27,96.42,19612.0,88.0286,88.1658,88.0286,88.1658,19612.0
2017-02-27 12:20:00,96.43,96.45,96.37,96.43,8566.0,88.1749,88.1932,88.12,88.1749,8566.0
2017-02-27 12:30:00,96.44,96.49,96.39,96.39,14909.0,88.1841,88.2298,88.1383,88.1383,14909.0
2017-02-27 12:40:00,96.39,96.45,96.39,96.4,11857.0,88.1383,88.1932,88.1383,88.1475,11857.0
2017-02-27 12:50:00,96.41,96.45,96.39,96.41,11806.0,88.1566,88.1932,88.1383,88.1566,11806.0
2017-02-27 13:00:00,96.43,96.44,96.39,96.42,17599.0,88.1749,88.1841,88.1383,88.1658,17599.0
2017-02-27 13:10:00,96.43,96.46,96.37,96.42,13150.0,88.1749,88.2023,88.12,88.1658,13150.0
2017-02-27 13:20:00,96.42,96.5,96.42,96.48,5463.0,88.1658,88.2389,88.1658,88.2206,5463.0
2017-02-27 13:30:00,96.48,96.55,96.48,96.48,9401.0,88.2206,88.2846,88.2206,88.2206,9401.0
2017-02-27 13:40:00,96.51,96.52,96.4,96.49,8296.0,88.2481,88.2572,88.1475,88.2298,8296.0
2017-02-27 13:50:00,96.51,96.51,96.41,96.41,7350.0,88.2481,88.2481,88.1566,88.1566,7350.0
2017-02-27 14:00:00,96.41,96.68,96.41,96.68,21912.0,88.1566,88.4035,88.1566,88.4035,21912.0
2017-02-27 14:10:00,96.64,96.79,96.6,96.67,38325.0,88.3669,88.5041,88.3304,88.3944,38325.0
2017-02-27 14:20:00,96.69,96.81,96.69,96.77,29515.0,88.4127,88.5224,88.4127,88.4858,29515.0
2017-02-27 14:30:00,96.74,96.83,96.72,96.81,21236.0,88.4584,88.5407,88.4401,88.5224,21236.0
2017-02-27 14:40:00,96.8,96.83,96.73,96.83,19173.0,88.5132,88.5407,88.4492,88.5407,19173.0
2017-02-27 14:50:00,96.84,96.87,96.8,96.8,19538.0,88.5498,88.5772,88.5132,88.5132,19538.0
2017-02-27 15:00:00,96.8,96.89,96.8,96.87,21424.0,88.5132,88.5955,88.5132,88.5772,21424.0
2017-02-27 15:10:00,96.88,96.88,96.82,96.85,18271.0,88.5864,88.5864,88.5315,88.559,18271.0
2017-02-27 15:20:00,96.86,96.87,96.82,96.85,29699.0,88.5681,88.5772,88.5315,88.559,29699.0
2017-02-27 15:30:00,96.85,96.88,96.76,96.76,34263.0,88.559,88.5864,88.4767,88.4767,34263.0
2017-02-27 15:40:00,96.77,96.85,96.68,96.73,45463.0,88.4858,88.559,88.4035,88.4492,45463.0
2017-02-27 15:50:00,96.73,96.85,96.69,96.71,133611.0,88.4492,88.559,88.4127,88.4309,133611.0
2017-02-28 09:30:00,96.65,97.09,96.6,97.02,30445.0,88.3761,88.7784,88.3304,88.7144,30445.0
2017-02-28 09:40:00,97.03,97.09,96.89,96.9,26880.0,88.7235,88.7784,88.5955,88.6047,26880.0
2017-02-28 09:50:00,96.93,97.15,96.9,97.15,16240.0,88.6321,88.8333,88.6047,88.8333,16240.0
2017-02-28 10:00:00,97.12,97.15,96.98,97.02,14305.0,88.8058,88.8333,88.6778,88.7144,14305.0
2017-02-28 10:10:00,97.04,97.07,96.96,97.02,24939.0,88.7327,88.7601,88.6595,88.7144,24939.0
2017-02-28 10:20:00,97.02,97.09,96.98,97.09,15069.0,88.7144,88.7784,88.6778,88.7784,15069.0
2017-02-28 10:30:00,97.06,97.08,96.95,97.01,37639.0,88.751,88.7693,88.6504,88.7053,37639.0
2017-02-28 10:40:00,97.01,97.04,96.92,97.03,20360.0,88.7053,88.7327,88.623,88.7235,20360.0
2017-02-28 10:50:00,97.03,97.05,96.96,96.96,26284.0,88.7235,88.7418,88.6595,88.6595,26284.0
2017-02-28 11:00:00,96.99,97.0,96.89,96.91,19279.0,88.687,88.6961,88.5955,88.6138,19279.0
2017-02-28 11:10:00,96.92,97.0,96.88,97.0,11157.0,88.623,88.6961,88.5864,88.6961,11157.0
2017-02-28 11:20:00,97.0,97.14,96.93,97.14,18888.0,88.6961,88.8241,88.6321,88.8241,18888.0
2017-02-28 11:30:00,97.14,97.14,96.93,96.96,18503.0,88.8241,88.8241,88.6321,88.6595,18503.0
2017-02-28 11:40:00,96.99,97.0,96.92,96.96,12792.0,88.687,88.6961,88.623,88.6595,12792.0
2017-02-28 11:50:00,96.95,96.99,96.93,96.94,10556.0,88.6504,88.687,88.6321,88.6412,10556.0
2017-02-28 12:00:00,96.94,96.97,96.82,96.84,36398.0,88.6412,88.6687,88.5315,88.5498,36398.0
2017-02-28 12:10:00,96.82,96.85,96.69,96.71,24117.0,88.5315,88.559,88.4127,88.4309,24117.0
2017-02-28 12:20:00,96.74,96.9,96.6,96.64,15458.0,88.4584,88.6047,88.3304,88.3669,15458.0
2017-02-28 12:30:00,96.63,96.66,96.55,96.56,9913.0,88.3578,88.3852,88.2846,88.2938,9913.0
2017-02-28 12:40:00,96.55,96.66,96.54,96.66,10242.0,88.2846,88.3852,88.2755,88.3852,10242.0
2017-02-28 12:50:00,96.66,96.7,96.64,96.64,4950.0,88.3852,88.4218,88.3669,88.3669,4950.0
2017-02-28 13:00:00,96.64,96.74,96.63,96.68,6300.0,88.3669,88.4584,88.3578,88.4035,6300.0
2017-02-28 13:10:00,96.67,96.71,96.63,96.64,7266.0,88.3944,88.4309,88.3578,88.3669,7266.0
2017-02-28 13:20:00,96.65,96.65,96.58,96.62,16326.0,88.3761,88.3761,88.3121,88.3486,16326.0
2017-02-28 13:30:00,96.62,96.77,96.62,96.73,13103.0,88.3486,88.4858,88.3486,88.4492,13103.0
2017-02-28 13:40:00,96.74,96.74,96.49,96.58,17836.0,88.4584,88.4584,88.2298,88.3121,17836.0
2017-02-28 13:50:00,96.59,96.67,96.58,96.67,10290.0,88.3212,88.3944,88.3121,88.3944,10290.0
2017-02-28 14:00:00,96.68,96.69,96.48,96.48,12248.0,88.4035,88.4127,88.2206,88.2206,12248.0
2017-02-28 14:10:00,96.48,96.56,96.46,96.52,13523.0,88.2206,88.2938,88.2023,88.2572,13523.0
2017-02-28 14:20:00,96.53,96.58,96.51,96.57,19433.0,88.2663,88.3121,88.2481,88.3029,19433.0
2017-02-28 14:30:00,96.6,96.6,96.43,96.43,7161.0,88.3304,88.3304,88.1749,88.1749,7161.0
2017-02-28 14:40:00,96.43,96.52,96.42,96.52,12027.0,88.1749,88.2572,88.1658,88.2572,12027.0
2017-02-28 14:50:00,96.52,96.56,96.43,96.45,14883.0,88.2572,88.2938,88.1749,88.1932,14883.0
2017-02-28 15:00:00,96.45,96.46,96.32,96.36,13812.0,88.1932,88.2023,88.0743,88.1109,13812.0
2017-02-28 15:10:00,96.37,96.44,96.35,96.37,21199.0,88.12,88.1841,88.1018,88.12,21199.0
2017-02-28 15:20:00,96.37,96.37,96.23,96.27,20087.0,88.12,88.12,87.992,88.0286,20087.0
2017-02-28 15:30:00,96.27,96.33,96.16,96.17,29921.0,88.0286,88.0835,87.928,87.9372,29921.0
2017-02-28 15:40:00,96.16,96.17,96.09,96.13,48237.0,87.928,87.9372,87.864,87.9006,48237.0
2017-02-28 15:50:00,96.13,96.17,96.08,96.1,148236.0,87.9006,87.9372,87.8549,87.8732,148236.0
2017-03-01 09:30:00,96.81,97.1,96.65,96.92,41233.0,88.5224,88.7876,88.3761,88.623,41233.0
2017-03-01 09:40:00,96.96,96.99,96.74,96.88,21330.0,88.6595,88.687,88.4584,88.5864,21330.0
2017-03-01 09:50:00,96.88,96.92,96.53,96.69,21873.0,88.5864,88.623,88.2663,88.4127,21873.0
2017-03-01 10:00:00,96.71,97.16,96.64,97.09,36016.0,88.4309,88.8424,88.3669,88.7784,36016.0
2017-03-01 10:10:00,97.14,97.43,97.05,97.39,33003.0,88.8241,89.0893,88.7418,89.0527,33003.0
2017-03-01 10:20:00,97.38,97.5,97.35,97.46,40060.0,89.0436,89.1533,89.0162,89.1167,40060.0
2017-03-01 10:30:00,97.47,97.5,97.08,97.1,37237.0,89.1259,89.1533,88.7693,88.7876,37237.0
2017-03-01 10:40:00,97.08,97.08,96.97,96.99,19232.0,88.7693,88.7693,88.6687,88.687,19232.0
2017-03-01 10:50:00,97.02,97.15,96.96,97.13,16605.0,88.7144,88.8333,88.6595,88.815,16605.0
2017-03-01 11:00:00,97.15,97.16,97.02,97.13,26197.0,88.8333,88.8424,88.7144,88.815,26197.0
2017-03-01 11:10:00,97.09,97.36,97.09,97.23,18306.0,88.7784,89.0253,88.7784,88.9064,18306.0
2017-03-01 11:20:00,97.29,97.3,97.14,97.24,8120.0,88.9613,88.9704,88.8241,88.9156,8120.0
2017-03-01 11:30:00,97.28,97.4,97.23,97.23,14579.0,88.9521,89.0619,88.9064,88.9064,14579.0
2017-03-01 11:40:00,97.22,97.29,97.17,97.25,8359.0,88.8973,88.9613,88.8516,88.9247,8359.0
2017-03-01 11:50:00,97.26,97.37,97.23,97.23,24373.0,88.9339,89.0344,88.9064,88.9064,24373.0
2017-03-01 12:00:00,97.25,97.45,97.25,97.36,17890.0,88.9247,89.1076,88.9247,89.0253,17890.0
2017-03-01 12:10:00,97.39,97.43,97.19,97.2,8362.0,89.0527,89.0893,88.8698,88.879,8362.0
2017-03-01 12:20:00,97.19,97.34,97.12,97.27,23887.0,88.8698,89.007,88.8058,88.943,23887.0
2017-03-01 12:30:00,97.27,97.29,97.19,97.19,7475.0,88.943,88.9613,88.8698,88.8698,7475.0
2017-03-01 12:40:00,97.18,97.37,97.17,97.31,46002.0,88.8607,89.0344,88.8516,88.9796,46002.0
2017-03-01 12:50:00,97.33,97.4,97.32,97.32,14202.0,88.9979,89.0619,88.9887,88.9887,14202.0
2017-03-01 13:00:00,97.3,97.39,97.3,97.35,14974.0,88.9704,89.0527,88.9704,89.0162,14974.0
2017-03-01 13:10:00,97.32,97.36,97.27,97.3,15440.0,88.9887,89.0253,88.943,88.9704,15440.0
2017-03-01 13:20:00,97.3,97.35,97.28,97.32,12717.0,88.9704,89.0162,88.9521,88.9887,12717.0
2017-03-01 13:30:00,97.3,97.4,97.28,97.39,27324.0,88.9704,89.0619,88.9521,89.0527,27324.0
2017-03-01 13:40:00,97.39,97.41,97.32,97.37,13185.0,89.0527,89.071,88.9887,89.0344,13185.0
2017-03-01 13:50:00,97.39,97.45,97.36,97.45,9701.0,89.0527,89.1076,89.0253,89.1076,9701.0
2017-03-01 14:00:00,97.45,97.46,97.37,97.38,19809.0,89.1076,89.1167,89.0344,89.0436,19809.0
2017-03-01 14:10:00,97.38,97.52,97.38,97.52,22368.0,89.0436,89.1716,89.0436,89.1716,22368.0
2017-03-01 14:20:00,97.52,97.67,97.5,97.56,27396.0,89.1716,89.3088,89.1533,89.2082,27396.0
2017-03-01 14:30:00,97.56,97.65,97.51,97.55,17973.0,89.2082,89.2905,89.1625,89.199,17973.0
2017-03-01 14:40:00,97.55,97.59,97.53,97.54,15653.0,89.199,89.2356,89.1807,89.1899,15653.0
2017-03-01 14:50:00,97.53,97.63,97.5,97.59,17619.0,89.1807,89.2722,89.1533,89.2356,17619.0
2017-03-01 15:00:00,97.6,97.65,97.58,97.59,15965.0,89.2447,89.2905,89.2265,89.2356,15965.0
2017-03-01 15:10:00,97.58,97.63,97.54,97.58,19060.0,89.2265,89.2722,89.1899,89.2265,19060.0
2017-03-01 15:20:00,97.58,97.64,97.56,97.59,29042.0,89.2265,89.2813,89.2082,89.2356,29042.0
2017-03-01 15:30:00,97.59,97.6,97.51,97.52,35438.0,89.2356,89.2447,89.1625,89.1716,35438.0
2017-03-01 15:40:00,97.52,97.57,97.5,97.54,44413.0,89.1716,89.2173,89.1533,89.1899,44413.0
2017-03-01 15:50:00,97.54,97.55,97.28,97.32,104939.0,89.1899,89.199,88.9521,88.9887,104939.0
2017-03-02 09:30:00,97.48,97.48,96.78,97.01,16964.0,89.135,89.135,88.4949,88.7053,16964.0
2017-03-02 09:40:00,96.95,97.11,96.8,97.05,8000.0,88.6504,88.7967,88.5132,88.7418,8000.0
2017-03-02 09:50:00,97.09,97.17,96.96,97.17,14450.0,88.7784,88.8516,88.6595,88.8516,14450.0
2017-03-02 10:00:00,97.1,97.23,97.05,97.15,17994.0,88.7876,88.9064,88.7418,88.8333,17994.0
2017-03-02 10:10:00,97.11,97.12,96.97,97.11,6889.0,88.7967,88.8058,88.6687,88.7967,6889.0
2017-03-02 10:20:00,97.14,97.25,97.1,97.24,9186.0,88.8241,88.9247,88.7876,88.9156,9186.0
2017-03-02 10:30:00,97.23,97.37,97.21,97.35,13259.0,88.9064,89.0344,88.8881,89.0162,13259.0
2017-03-02 10:40:00,97.34,97.42,97.31,97.41,9358.0,89.007,89.0802,88.9796,89.071,9358.0
2017-03-02 10:50:00,97.41,97.45,97.18,97.23,5513.0,89.071,89.1076,88.8607,88.9064,5513.0
2017-03-02 11:00:00,97.21,97.29,97.04,97.06,9437.0,88.8881,88.9613,88.7327,88.751,9437.0
2017-03-02 11:10:00,97.07,97.09,96.93,96.97,27334.0,88.7601,88.7784,88.6321,88.6687,27334.0
2017-03-02 11:20:00,96.98,97.02,96.89,96.93,11947.0,88.6778,88.7144,88.5955,88.6321,11947.0
2017-03-02 11:30:00,96.93,96.97,96.77,96.84,14321.0,88.6321,88.6687,88.4858,88.5498,14321.0
2017-03-02 11:40:00,96.84,97.05,96.84,96.97,26364.0,88.5498,88.7418,88.5498,88.6687,26364.0
2017-03-02 11:50:00,96.97,97.05,96.96,97.03,10856.0,88.6687,88.7418,88.6595,88.7235,10856.0
2017-03-02 12:00:00,97.03,97.12,97.02,97.11,14490.0,88.7235,88.8058,88.7144,88.7967,14490.0
2017-03-02 12:10:00,97.09,97.19,97.02,97.03,8649.0,88.7784,88.8698,88.7144,88.7235,8649.0
2017-03-02 12:20:00,96.98,97.02,96.89,96.99,10201.0,88.6778,88.7144,88.5955,88.687,10201.0
2017-03-02 12:30:00,96.97,97.17,96.95,97.11,19722.0,88.6687,88.8516,88.6504,88.7967,19722.0
2017-03-02 12:40:00,97.14,97.15,97.09,97.12,5940.0,88.8241,88.8333,88.7784,88.8058,5940.0
2017-03-02 12:50:00,97.1,97.16,97.1,97.16,14618.0,88.7876,88.8424,88.7876,88.8424,14618.0
2017-03-02 13:00:00,97.15,97.19,97.11,97.12,9529.0,88.8333,88.8698,88.7967,88.8058,9529.0
2017-03-02 13:10:00,97.09,97.09,97.02,97.02,6867.0,88.7784,88.7784,88.7144,88.7144,6867.0
2017-03-02 13:20:00,97.03,97.1,96.99,97.1,4400.0,88.7235,88.7876,88.687,88.7876,4400.0
2017-03-02 13:30:00,97.11,97.18,97.1,97.18,5211.0,88.7967,88.8607,88.7876,88.8607,5211.0
2017-03-02 13:40:00,97.17,97.24,97.14,97.2,4274.0,88.8516,88.9156,88.8241,88.879,4274.0
2017-03-02 13:50:00,97.16,97.19,97.14,97.16,5985.0,88.8424,88.8698,88.8241,88.8424,5985.0
2017-03-02 14:00:00,97.16,97.3,97.15,97.23,12258.0,88.8424,88.9704,88.8333,88.9064,12258.0
2017-03-02 14:10:00,97.22,97.28,97.14,97.14,10837.0,88.8973,88.9521,88.8241,88.8241,10837.0
2017-03-02 14:20:00,97.13,97.24,97.1,97.24,11980.0,88.815,88.9156,88.7876,88.9156,11980.0
2017-03-02 14:30:00,97.25,97.34,97.24,97.33,18716.0,88.9247,89.007,88.9156,88.9979,18716.0
2017-03-02 14:40:00,97.34,97.36,97.22,97.24,15421.0,89.007,89.0253,88.8973,88.9156,15421.0
2017-03-02 14:50:00,97.25,97.26,97.18,97.23,17603.0,88.9247,88.9339,88.8607,88.9064,17603.0
2017-03-02 15:00:00,97.23,97.28,97.16,97.16,9750.0,88.9064,88.9521,88.8424,88.8424,9750.0
2017-03-02 15:10:00,97.15,97.22,97.09,97.14,21336.0,88.8333,88.8973,88.7784,88.8241,21336.0
2017-03-02 15:20:00,97.15,97.19,97.12,97.13,17924.0,88.8333,88.8698,88.8058,88.815,17924.0
2017-03-02 15:30:00,97.13,97.13,97.01,97.08,22624.0,88.815,88.815,88.7053,88.7693,22624.0
2017-03-02 15:40:00,97.08,97.15,96.99,97.13,57096.0,88.7693,88.8333,88.687,88.815,57096.0
2017-03-02 15:50:00,97.14,97.23,97.07,97.17,100059.0,88.8241,88.9064,88.7601,88.8516,100059.0
2017-03-03 09:30:00,96.42,97.07,96.33,96.71,59348.0,88.609,89.2063,88.5263,88.8755,59348.0
2017-03-03 09:40:00,96.71,96.75,96.38,96.52,39930.0,88.8755,88.9123,88.5722,88.7009,39930.0
2017-03-03 09:50:00,96.52,96.63,96.27,96.28,28931.0,88.7009,88.802,88.4711,88.4803,28931.0
2017-03-03 10:00:00,96.25,96.47,95.85,95.98,75677.0,88.4528,88.6549,88.0852,88.2046,75677.0
2017-03-03 10:10:00,95.95,96.16,95.35,95.43,119207.0,88.1771,88.3701,87.6257,87.6992,119207.0
2017-03-03 10:20:00,95.44,95.5,94.92,95.09,55038.0,87.7084,87.7635,87.2305,87.3867,55038.0
2017-03-03 10:30:00,95.09,95.2,94.81,95.14,53031.0,87.3867,87.4878,87.1294,87.4327,53031.0
2017-03-03 10:40:00,95.16,95.57,95.16,95.34,44802.0,87.4511,87.8279,87.4511,87.6165,44802.0
2017-03-03 10:50:00,95.35,95.43,95.22,95.25,21933.0,87.6257,87.6992,87.5062,87.5338,21933.0
2017-03-03 11:00:00,95.21,95.25,95.07,95.14,25600.0,87.497,87.5338,87.3684,87.4327,25600.0
2017-03-03 11:10:00,95.17,95.25,94.74,94.83,50306.0,87.4603,87.5338,87.0651,87.1478,50306.0
2017-03-03 11:20:00,94.83,94.86,94.73,94.76,38308.0,87.1478,87.1754,87.0559,87.0835,38308.0
2017-03-03 11:30:00,94.76,94.89,94.66,94.89,28516.0,87.0835,87.2029,86.9916,87.2029,28516.0
2017-03-03 11:40:00,94.9,95.07,94.86,94.98,24330.0,87.2121,87.3684,87.1754,87.2856,24330.0
2017-03-03 11:50:00,95.0,95.24,94.98,95.22,19916.0,87.304,87.5246,87.2856,87.5062,19916.0
2017-03-03 12:00:00,95.2,95.22,94.91,94.97,23259.0,87.4878,87.5062,87.2213,87.2765,23259.0
2017-03-03 12:10:00,94.97,95.01,94.91,94.92,14142.0,87.2765,87.3132,87.2213,87.2305,14142.0
2017-03-03 12:20:00,94.93,94.95,94.85,94.94,20237.0,87.2397,87.2581,87.1662,87.2489,20237.0
2017-03-03 12:30:00,94.92,95.17,94.92,95.15,17346.0,87.2305,87.4603,87.2305,87.4419,17346.0
2017-03-03 12:40:00,95.13,95.19,95.07,95.08,16123.0,87.4235,87.4786,87.3684,87.3775,16123.0
2017-03-03 12:50:00,95.06,95.23,95.06,95.17,24024.0,87.3592,87.5154,87.3592,87.4603,24024.0
2017-03-03 13:00:00,95.16,95.48,95.16,95.47,39950.0,87.4511,87.7451,87.4511,87.736,39950.0
2017-03-03 13:10:00,95.46,95.66,95.46,95.47,50170.0,87.7268,87.9106,87.7268,87.736,50170.0
2017-03-03 13:20:00,95.45,95.51,95.39,95.5,29327.0,87.7176,87.7727,87.6624,87.7635,29327.0
2017-03-03 13:30:00,95.48,95.51,95.24,95.28,31314.0,87.7451,87.7727,87.5246,87.5613,31314.0
2017-03-03 13:40:00,95.29,95.42,95.27,95.35,24977.0,87.5705,87.69,87.5522,87.6257,24977.0
2017-03-03 13:50:00,95.35,95.36,95.23,95.24,25307.0,87.6257,87.6349,87.5154,87.5246,25307.0
2017-03-03 14:00:00,95.24,95.47,95.23,95.45,24585.0,87.5246,87.736,87.5154,87.7176,24585.0
2017-03-03 14:10:00,95.47,95.51,95.33,95.37,21057.0,87.736,87.7727,87.6073,87.6441,21057.0
2017-03-03 14:20:00,95.37,95.37,95.14,95.2,27898.0,87.6441,87.6441,87.4327,87.4878,27898.0
2017-03-03 14:30:00,95.22,95.34,95.22,95.26,25741.0,87.5062,87.6165,87.5062,87.543,25741.0
2017-03-03 14:40:00,95.29,95.33,95.12,95.12,19851.0,87.5705,87.6073,87.4143,87.4143,19851.0
2017-03-03 14:50:00,95.12,95.25,95.1,95.22,35418.0,87.4143,87.5338,87.3959,87.5062,35418.0
2017-03-03 15:00:00,95.22,95.31,95.21,95.28,30027.0,87.5062,87.5889,87.497,87.5613,30027.0
2017-03-03 15:10:00,95.29,95.38,95.29,95.38,33033.0,87.5705,87.6532,87.5705,87.6532,33033.0
2017-03-03 15:20:00,95.39,95.5,95.39,95.46,44457.0,87.6624,87.7635,87.6624,87.7268,44457.0
2017-03-03 15:30:00,95.45,95.5,95.35,95.49,50882.0,87.7176,87.7635,87.6257,87.7543,50882.0
2017-03-03 15:40:00,95.49,95.53,95.35,95.35,73596.0,87.7543,87.7911,87.6257,87.6257,73596.0
2017-03-03 15:50:00,95.35,95.48,95.34,95.48,134851.0,87.6257,87.7451,87.6165,87.7451,134851.0
2017-03-06 09:30:00,94.62,94.75,93.69,93.84,103415.0,86.9548,87.0743,86.1002,86.238,103415.0
2017-03-06 09:40:00,93.76,93.84,93.4,93.64,49451.0,86.1645,86.238,85.8336,86.0542,49451.0
2017-03-06 09:50:00,93.72,93.78,93.53,93.68,37366.0,86.1277,86.1829,85.9531,86.091,37366.0
2017-03-06 10:00:00,93.67,93.94,93.63,93.7,28461.0,86.0818,86.3299,86.045,86.1093,28461.0
2017-03-06 10:10:00,93.66,94.01,93.64,93.92,78099.0,86.0726,86.3942,86.0542,86.3115,78099.0
2017-03-06 10:20:00,93.91,93.95,93.8,93.83,24597.0,86.3023,86.3391,86.2012,86.2288,24597.0
2017-03-06 10:30:00,93.84,94.08,93.78,94.08,55412.0,86.238,86.4586,86.1829,86.4586,55412.0
2017-03-06 10:40:00,94.05,94.22,94.05,94.19,24286.0,86.431,86.5872,86.431,86.5596,24286.0
2017-03-06 10:50:00,94.19,94.2,93.88,93.93,19893.0,86.5596,86.5688,86.2748,86.3207,19893.0
2017-03-06 11:00:00,93.94,93.97,93.81,93.9,21654.0,86.3299,86.3575,86.2104,86.2931,21654.0
2017-03-06 11:10:00,93.91,94.06,93.87,94.06,21824.0,86.3023,86.4402,86.2656,86.4402,21824.0
2017-03-06 11:20:00,94.04,94.08,93.98,93.99,14089.0,86.4218,86.4586,86.3667,86.3758,14089.0
2017-03-06 11:30:00,93.99,94.08,93.98,94.07,15662.0,86.3758,86.4586,86.3667,86.4494,15662.0
2017-03-06 11:40:00,94.09,94.39,94.08,94.39,19663.0,86.4677,86.7434,86.4586,86.7434,19663.0
2017-03-06 11:50:00,94.39,94.47,94.29,94.32,19875.0,86.7434,86.817,86.6515,86.6791,19875.0
2017-03-06 12:00:00,94.31,94.56,94.29,94.48,14915.0,86.6699,86.8997,86.6515,86.8262,14915.0
2017-03-06 12:10:00,94.48,94.72,94.46,94.66,33684.0,86.8262,87.0467,86.8078,86.9916,33684.0
2017-03-06 12:20:00,94.66,94.67,94.49,94.52,13161.0,86.9916,87.0008,86.8353,86.8629,13161.0
2017-03-06 12:30:00,94.48,94.67,94.48,94.63,14794.0,86.8262,87.0008,86.8262,86.964,14794.0
2017-03-06 12:40:00,94.65,94.72,94.42,94.43,24574.0,86.9824,87.0467,86.771,86.7802,24574.0
2017-03-06 12:50:00,94.43,94.58,94.41,94.58,12951.0,86.7802,86.9181,86.7618,86.9181,12951.0
2017-03-06 13:00:00,94.58,94.59,94.42,94.44,25408.0,86.9181,86.9272,86.771,86.7894,25408.0
2017-03-06 13:10:00,94.43,94.69,94.43,94.64,24600.0,86.7802,87.0191,86.7802,86.9732,24600.0
2017-03-06 13:20:00,94.65,94.72,94.61,94.64,43264.0,86.9824,87.0467,86.9456,86.9732,43264.0
2017-03-06 13:30:00,94.66,94.69,94.55,94.61,14410.0,86.9916,87.0191,86.8905,86.9456,14410.0
2017-03-06 13:40:00,94.61,94.68,94.39,94.41,14882.0,86.9456,87.01,86.7434,86.7618,14882.0
2017-03-06 13:50:00,94.43,94.5,94.35,94.5,23685.0,86.7802,86.8445,86.7067,86.8445,23685.0
2017-03-06 14:00:00,94.47,94.61,94.43,94.58,25404.0,86.817,86.9456,86.7802,86.9181,25404.0
2017-03-06 14:10:00,94.61,94.61,94.51,94.56,42072.0,86.9456,86.9456,86.8537,86.8997,42072.0
2017-03-06 14:20:00,94.56,94.63,94.45,94.47,34963.0,86.8997,86.964,86.7986,86.817,34963.0
2017-03-06 14:30:00,94.45,94.68,94.44,94.65,23737.0,86.7986,87.01,86.7894,86.9824,23737.0
2017-03-06 14:40:00,94.64,94.7,94.62,94.63,19386.0,86.9732,87.0283,86.9548,86.964,19386.0
2017-03-06 14:50:00,94.64,94.64,94.48,94.52,26678.0,86.9732,86.9732,86.8262,86.8629,26678.0
2017-03-06 15:00:00,94.53,94.59,94.5,94.5,22457.0,86.8721,86.9272,86.8445,86.8445,22457.0
2017-03-06 15:10:00,94.5,94.8,94.5,94.79,38280.0,86.8445,87.1202,86.8445,87.111,38280.0
2017-03-06 15:20:00,94.79,94.8,94.72,94.73,29708.0,87.111,87.1202,87.0467,87.0559,29708.0
2017-03-06 15:30:00,94.73,94.88,94.63,94.8,40624.0,87.0559,87.1938,86.964,87.1202,40624.0
2017-03-06 15:40:00,94.8,94.98,94.8,94.89,62291.0,87.1202,87.2856,87.1202,87.2029,62291.0
2017-03-06 15:50:00,94.9,94.9,94.76,94.81,108958.0,87.2121,87.2121,87.0835,87.1294,108958.0
2017-03-07 09:30:00,94.67,94.91,94.07,94.32,27747.0,87.0008,87.2213,86.4494,86.6791,27747.0
2017-03-07 09:40:00,94.26,94.3,94.18,94.24,6225.0,86.624,86.6607,86.5505,86.6056,6225.0
2017-03-07 09:50:00,94.21,94.32,94.11,94.26,13360.0,86.578,86.6791,86.4861,86.624,13360.0
2017-03-07 10:00:00,94.23,94.39,94.16,94.33,16171.0,86.5964,86.7434,86.5321,86.6883,16171.0
2017-03-07 10:10:00,94.35,94.51,94.23,94.51,22357.0,86.7067,86.8537,86.5964,86.8537,22357.0
2017-03-07 10:20:00,94.54,94.77,94.54,94.62,37794.0,86.8813,87.0927,86.8813,86.9548,37794.0
2017-03-07 10:30:00,94.68,94.7,94.61,94.64,35350.0,87.01,87.0283,86.9456,86.9732,35350.0
2017-03-07 10:40:00,94.62,94.69,94.55,94.55,19284.0,86.9548,87.0191,86.8905,86.8905,19284.0
2017-03-07 10:50:00,94.57,94.57,94.35,94.35,24999.0,86.9089,86.9089,86.7067,86.7067,24999.0
2017-03-07 11:00:00,94.33,94.34,94.16,94.16,32606.0,86.6883,86.6975,86.5321,86.5321,32606.0
2017-03-07 11:10:00,94.19,94.33,94.19,94.32,13696.0,86.5596,86.6883,86.5596,86.6791,13696.0
2017-03-07 11:20:00,94.32,94.36,94.18,94.28,17652.0,86.6791,86.7159,86.5505,86.6424,17652.0
2017-03-07 11:30:00,94.27,94.27,94.11,94.21,9479.0,86.6332,86.6332,86.4861,86.578,9479.0
2017-03-07 11:40:00,94.22,94.4,94.22,94.34,23508.0,86.5872,86.7526,86.5872,86.6975,23508.0
2017-03-07 11:50:00,94.33,94.4,94.27,94.28,19106.0,86.6883,86.7526,86.6332,86.6424,19106.0
2017-03-07 12:00:00,94.28,94.37,94.28,94.35,12658.0,86.6424,86.7251,86.6424,86.7067,12658.0
2017-03-07 12:10:00,94.33,94.33,94.21,94.24,9851.0,86.6883,86.6883,86.578,86.6056,9851.0
2017-03-07 12:20:00,94.24,94.29,94.09,94.25,21815.0,86.6056,86.6515,86.4677,86.6148,21815.0
2017-03-07 12:30:00,94.23,94.39,94.16,94.32,44899.0,86.5964,86.7434,86.5321,86.6791,44899.0
2017-03-07 12:40:00,94.34,94.49,94.34,94.41,40170.0,86.6975,86.8353,86.6975,86.7618,40170.0
2017-03-07 12:50:00,94.41,94.48,94.39,94.46,15733.0,86.7618,86.8262,86.7434,86.8078,15733.0
2017-03-07 13:00:00,94.47,94.5,94.42,94.49,13496.0,86.817,86.8445,86.771,86.8353,13496.0
2017-03-07 13:10:00,94.46,94.49,94.42,94.48,15137.0,86.8078,86.8353,86.771,86.8262,15137.0
2017-03-07 13:20:00,94.48,94.5,94.42,94.42,21006.0,86.8262,86.8445,86.771,86.771,21006.0
2017-03-07 13:30:00,94.41,94.43,94.38,94.39,13123.0,86.7618,86.7802,86.7343,86.7434,13123.0
2017-03-07 13:40:00,94.39,94.5,94.39,94.49,9125.0,86.7434,86.8445,86.7434,86.8353,9125.0
2017-03-07 13:50:00,94.5,94.5,94.42,94.46,9739.0,86.8445,86.8445,86.771,86.8078,9739.0
2017-03-07 14:00:00,94.47,94.5,94.44,94.46,11371.0,86.817,86.8445,86.7894,86.8078,11371.0
2017-03-07 14:10:00,94.45,94.56,94.44,94.54,15659.0,86.7986,86.8997,86.7894,86.8813,15659.0
2017-03-07 14:20:00,94.52,94.59,94.47,94.59,26964.0,86.8629,86.9272,86.817,86.9272,26964.0
2017-03-07 14:30:00,94.57,94.61,94.52,94.59,20504.0,86.9089,86.9456,86.8629,86.9272,20504.0
2017-03-07 14:40:00,94.59,94.71,94.57,94.71,30135.0,86.9272,87.0375,86.9089,87.0375,30135.0
2017-03-07 14:50:00,94.71,94.76,94.65,94.66,24809.0,87.0375,87.0835,86.9824,86.9916,24809.0
2017-03-07 15:00:00,94.66,94.75,94.64,94.74,15833.0,86.9916,87.0743,86.9732,87.0651,15833.0
2017-03-07 15:10:00,94.73,94.8,94.73,94.77,23986.0,87.0559,87.1202,87.0559,87.0927,23986.0
2017-03-07 15:20:00,94.76,94.76,94.56,94.65,35315.0,87.0835,87.0835,86.8997,86.9824,35315.0
2017-03-07 15:30:00,94.66,94.72,94.47,94.48,37769.0,86.9916,87.0467,86.817,86.8262,37769.0
2017-03-07 15:40:00,94.49,94.54,94.37,94.38,104110.0,86.8353,86.8813,86.7251,86.7343,104110.0
2017-03-07 15:50:00,94.39,94.53,94.36,94.51,147879.0,86.7434,86.8721,86.7159,86.8537,147879.0
2017-03-08 09:30:00,95.05,95.61,94.86,95.26,55164.0,87.35,87.8646,87.1754,87.543,55164.0
2017-03-08 09:40:00,95.23,95.57,95.2,95.49,29561.0,87.5154,87.8279,87.4878,87.7543,29561.0
2017-03-08 09:50:00,95.47,95.6,95.37,95.6,42533.0,87.736,87.8554,87.6441,87.8554,42533.0
2017-03-08 10:00:00,95.62,95.68,95.4,95.43,47450.0,87.8738,87.9289,87.6716,87.6992,47450.0
2017-03-08 10:10:00,95.43,95.54,95.24,95.49,19189.0,87.6992,87.8003,87.5246,87.7543,19189.0
2017-03-08 10:20:00,95.49,95.55,95.42,95.55,22982.0,87.7543,87.8095,87.69,87.8095,22982.0
2017-03-08 10:30:00,95.54,95.63,95.49,95.54,26343.0,87.8003,87.883,87.7543,87.8003,26343.0
2017-03-08 10:40:00,95.54,95.73,95.52,95.73,24743.0,87.8003,87.9749,87.7819,87.9749,24743.0
2017-03-08 10:50:00,95.74,95.93,95.66,95.88,28634.0,87.9841,88.1587,87.9106,88.1127,28634.0
2017-03-08 11:00:00,95.86,96.02,95.84,95.96,33709.0,88.0944,88.2414,88.076,88.1863,33709.0
2017-03-08 11:10:00,95.95,96.09,95.9,95.91,20644.0,88.1771,88.3057,88.1311,88.1403,20644.0
2017-03-08 11:20:00,95.89,96.08,95.87,96.0,21664.0,88.1219,88.2965,88.1036,88.223,21664.0
2017-03-08 11:30:00,96.0,96.0,95.75,95.76,15458.0,88.223,88.223,87.9933,88.0025,15458.0
2017-03-08 11:40:00,95.77,95.83,95.49,95.65,24508.0,88.0117,88.0668,87.7543,87.9014,24508.0
2017-03-08 11:50:00,95.66,95.67,95.58,95.67,8490.0,87.9106,87.9198,87.837,87.9198,8490.0
2017-03-08 12:00:00,95.67,95.78,95.65,95.72,73115.0,87.9198,88.0208,87.9014,87.9657,73115.0
2017-03-08 12:10:00,95.72,95.8,95.67,95.67,20187.0,87.9657,88.0392,87.9198,87.9198,20187.0
2017-03-08 12:20:00,95.64,95.77,95.64,95.7,54827.0,87.8922,88.0117,87.8922,87.9473,54827.0
2017-03-08 12:30:00,95.7,95.75,95.56,95.57,18761.0,87.9473,87.9933,87.8187,87.8279,18761.0
2017-03-08 12:40:00,95.58,95.61,95.48,95.56,20815.0,87.837,87.8646,87.7451,87.8187,20815.0
2017-03-08 12:50:00,95.57,95.64,95.56,95.64,8181.0,87.8279,87.8922,87.8187,87.8922,8181.0
2017-03-08 13:00:00,95.63,95.68,95.59,95.67,17591.0,87.883,87.9289,87.8462,87.9198,17591.0
2017-03-08 13:10:00,95.68,95.77,95.66,95.75,19478.0,87.9289,88.0117,87.9106,87.9933,19478.0
2017-03-08 13:20:00,95.73,95.73,95.67,95.7,11852.0,87.9749,87.9749,87.9198,87.9473,11852.0
2017-03-08 13:30:00,95.7,95.73,95.65,95.68,23699.0,87.9473,87.9749,87.9014,87.9289,23699.0
2017-03-08 13:40:00,95.67,95.71,95.66,95.7,16460.0,87.9198,87.9565,87.9106,87.9473,16460.0
2017-03-08 13:50:00,95.69,95.69,95.64,95.66,24028.0,87.9381,87.9381,87.8922,87.9106,24028.0
2017-03-08 14:00:00,95.65,95.65,95.53,95.53,16678.0,87.9014,87.9014,87.7911,87.7911,16678.0
2017-03-08 14:10:00,95.53,95.57,95.48,95.5,16505.0,87.7911,87.8279,87.7451,87.7635,16505.0
2017-03-08 14:20:00,95.5,95.51,95.32,95.43,21468.0,87.7635,87.7727,87.5981,87.6992,21468.0
2017-03-08 14:30:00,95.42,95.44,95.3,95.41,23484.0,87.69,87.7084,87.5797,87.6808,23484.0
2017-03-08 14:40:00,95.44,95.61,95.44,95.61,15451.0,87.7084,87.8646,87.7084,87.8646,15451.0
2017-03-08 14:50:00,95.63,95.68,95.59,95.64,14359.0,87.883,87.9289,87.8462,87.8922,14359.0
2017-03-08 15:00:00,95.64,95.71,95.61,95.64,29324.0,87.8922,87.9565,87.8646,87.8922,29324.0
2017-03-08 15:10:00,95.64,95.65,95.53,95.56,33210.0,87.8922,87.9014,87.7911,87.8187,33210.0
2017-03-08 15:20:00,95.56,95.57,95.46,95.5,26619.0,87.8187,87.8279,87.7268,87.7635,26619.0
2017-03-08 15:30:00,95.51,95.55,95.3,95.39,45427.0,87.7727,87.8095,87.5797,87.6624,45427.0
2017-03-08 15:40:00,95.39,95.43,95.32,95.41,52141.0,87.6624,87.6992,87.5981,87.6808,52141.0
2017-03-08 15:50:00,95.41,95.46,95.27,95.37,168953.0,87.6808,87.7268,87.5522,87.6441,168953.0
2017-03-09 09:30:00,95.91,96.13,95.45,95.66,35915.0,88.1403,88.3425,87.7176,87.9106,35915.0
2017-03-09 09:40:00,95.63,95.93,95.63,95.91,19630.0,87.883,88.1587,87.883,88.1403,19630.0
2017-03-09 09:50:00,95.84,95.9,95.77,95.8,15590.0,88.076,88.1311,88.0117,88.0392,15590.0
2017-03-09 10:00:00,95.8,95.93,95.76,95.87,16886.0,88.0392,88.1587,88.0025,88.1036,16886.0
2017-03-09 10:10:00,95.84,95.92,95.81,95.92,8930.0,88.076,88.1495,88.0484,88.1495,8930.0
2017-03-09 10:20:00,95.9,95.92,95.83,95.88,17705.0,88.1311,88.1495,88.0668,88.1127,17705.0
2017-03-09 10:30:00,95.86,95.94,95.81,95.87,13380.0,88.0944,88.1679,88.0484,88.1036,13380.0
2017-03-09 10:40:00,95.84,95.94,95.81,95.94,27577.0,88.076,88.1679,88.0484,88.1679,27577.0
2017-03-09 10:50:00,95.91,95.94,95.82,95.82,12521.0,88.1403,88.1679,88.0576,88.0576,12521.0
2017-03-09 11:00:00,95.83,95.91,95.79,95.85,9460.0,88.0668,88.1403,88.03,88.0852,9460.0
2017-03-09 11:10:00,95.87,96.0,95.86,95.91,7316.0,88.1036,88.223,88.0944,88.1403,7316.0
2017-03-09 11:20:00,95.93,95.98,95.83,95.89,17510.0,88.1587,88.2046,88.0668,88.1219,17510.0
2017-03-09 11:30:00,95.89,95.94,95.84,95.86,7956.0,88.1219,88.1679,88.076,88.0944,7956.0
2017-03-09 11:40:00,95.83,95.89,95.83,95.87,6487.0,88.0668,88.1219,88.0668,88.1036,6487.0
2017-03-09 11:50:00,95.87,95.88,95.68,95.68,9402.0,88.1036,88.1127,87.9289,87.9289,9402.0
2017-03-09 12:00:00,95.7,95.74,95.57,95.6,21689.0,87.9473,87.9841,87.8279,87.8554,21689.0
2017-03-09 12:10:00,95.57,95.57,95.49,95.49,14778.0,87.8279,87.8279,87.7543,87.7543,14778.0
2017-03-09 12:20:00,95.5,95.52,95.25,95.25,10816.0,87.7635,87.7819,87.5338,87.5338,10816.0
2017-03-09 12:30:00,95.25,95.39,95.25,95.34,19999.0,87.5338,87.6624,87.5338,87.6165,19999.0
2017-03-09 12:40:00,95.35,95.35,95.28,95.33,12543.0,87.6257,87.6257,87.5613,87.6073,12543.0
2017-03-09 12:50:00,95.33,95.36,95.29,95.3,10331.0,87.6073,87.6349,87.5705,87.5797,10331.0
2017-03-09 13:00:00,95.3,95.41,95.3,95.4,13347.0,87.5797,87.6808,87.5797,87.6716,13347.0
2017-03-09 13:10:00,95.41,95.41,95.35,95.39,10373.0,87.6808,87.6808,87.6257,87.6624,10373.0
2017-03-09 13:20:00,95.39,95.41,95.32,95.34,13843.0,87.6624,87.6808,87.5981,87.6165,13843.0
2017-03-09 13:30:00,95.31,95.31,95.13,95.16,8282.0,87.5889,87.5889,87.4235,87.4511,8282.0
2017-03-09 13:40:00,95.2,95.26,95.18,95.2,5126.0,87.4878,87.543,87.4694,87.4878,5126.0
2017-03-09 13:50:00,95.22,95.24,95.06,95.06,16135.0,87.5062,87.5246,87.3592,87.3592,16135.0
2017-03-09 14:00:00,95.1,95.14,94.97,95.07,9422.0,87.3959,87.4327,87.2765,87.3684,9422.0
2017-03-09 14:10:00,95.05,95.05,94.89,94.97,15574.0,87.35,87.35,87.2029,87.2765,15574.0
2017-03-09 14:20:00,94.96,95.03,94.91,94.99,9036.0,87.2673,87.3316,87.2213,87.2948,9036.0
2017-03-09 14:30:00,94.99,95.12,94.99,95.09,13686.0,87.2948,87.4143,87.2948,87.3867,13686.0
2017-03-09 14:40:00,95.07,95.16,95.06,95.16,10688.0,87.3684,87.4511,87.3592,87.4511,10688.0
2017-03-09 14:50:00,95.17,95.28,95.15,95.28,11579.0,87.4603,87.5613,87.4419,87.5613,11579.0
2017-03-09 15:00:00,95.28,95.41,95.27,95.37,15572.0,87.5613,87.6808,87.5522,87.6441,15572.0
2017-03-09 15:10:00,95.37,95.38,95.19,95.34,26245.0,87.6441,87.6532,87.4786,87.6165,26245.0
2017-03-09 15:20:00,95.35,95.38,95.26,95.37,15981.0,87.6257,87.6532,87.543,87.6441,15981.0
2017-03-09 15:30:00,95.37,95.59,95.33,95.51,23579.0,87.6441,87.8462,87.6073,87.7727,23579.0
2017-03-09 15:40:00,95.51,95.57,95.46,95.54,38272.0,87.7727,87.8279,87.7268,87.8003,38272.0
2017-03-09 15:50:00,95.53,95.57,95.47,95.51,61767.0,87.7911,87.8279,87.736,87.7727,61767.0
2017-03-10 09:30:00,95.75,97.26,95.75,97.21,60260.0,87.9933,89.3809,87.9933,89.335,60260.0
2017-03-10 09:40:00,97.16,97.3,96.8,97.3,48603.0,89.289,89.4177,88.9582,89.4177,48603.0
2017-03-10 09:50:00,97.26,97.5,97.19,97.49,46226.0,89.3809,89.6015,89.3166,89.5923,46226.0
2017-03-10 10:00:00,97.5,97.51,97.05,97.15,38281.0,89.6015,89.6107,89.188,89.2799,38281.0
2017-03-10 10:10:00,97.16,97.26,97.11,97.2,23556.0,89.289,89.3809,89.2431,89.3258,23556.0
2017-03-10 10:20:00,97.21,97.37,97.13,97.36,19133.0,89.335,89.482,89.2615,89.4728,19133.0
2017-03-10 10:30:00,97.34,97.36,97.1,97.17,19309.0,89.4545,89.4728,89.2339,89.2982,19309.0
2017-03-10 10:40:00,97.15,97.17,96.94,97.14,41448.0,89.2799,89.2982,89.0869,89.2707,41448.0
2017-03-10 10:50:00,97.15,97.41,97.11,97.38,31150.0,89.2799,89.5188,89.2431,89.4912,31150.0
2017-03-10 11:00:00,97.37,97.42,96.94,97.19,33658.0,89.482,89.528,89.0869,89.3166,33658.0
2017-03-10 11:10:00,97.16,97.47,97.15,97.46,26632.0,89.289,89.5739,89.2799,89.5647,26632.0
2017-03-10 11:20:00,97.46,97.72,97.44,97.64,109689.0,89.5647,89.8037,89.5464,89.7302,109689.0
2017-03-10 11:30:00,97.67,97.71,97.38,97.44,24219.0,89.7577,89.7945,89.4912,89.5464,24219.0
2017-03-10 11:40:00,97.43,97.43,97.08,97.29,13405.0,89.5372,89.5372,89.2155,89.4085,13405.0
2017-03-10 11:50:00,97.27,97.27,96.98,96.98,17413.0,89.3901,89.3901,89.1236,89.1236,17413.0
2017-03-10 12:00:00,97.02,97.1,96.94,97.09,12839.0,89.1604,89.2339,89.0869,89.2247,12839.0
2017-03-10 12:10:00,97.1,97.11,97.01,97.03,10633.0,89.2339,89.2431,89.1512,89.1696,10633.0
2017-03-10 12:20:00,97.0,97.0,96.86,96.93,10017.0,89.142,89.142,89.0134,89.0777,10017.0
2017-03-10 12:30:00,96.92,96.92,96.63,96.74,17957.0,89.0685,89.0685,88.802,88.9031,17957.0
2017-03-10 12:40:00,96.73,96.82,96.65,96.71,12259.0,88.8939,88.9766,88.8204,88.8755,12259.0
2017-03-10 12:50:00,96.74,96.75,96.51,96.59,15176.0,88.9031,88.9123,88.6917,88.7652,15176.0
2017-03-10 13:00:00,96.61,96.61,96.24,96.28,17464.0,88.7836,88.7836,88.4436,88.4803,17464.0
2017-03-10 13:10:00,96.32,96.47,96.29,96.38,30841.0,88.5171,88.6549,88.4895,88.5722,30841.0
2017-03-10 13:20:00,96.39,96.51,96.38,96.39,22547.0,88.5814,88.6917,88.5722,88.5814,22547.0
2017-03-10 13:30:00,96.42,96.55,96.37,96.55,27853.0,88.609,88.7285,88.563,88.7285,27853.0
2017-03-10 13:40:00,96.57,96.82,96.56,96.72,23684.0,88.7468,88.9766,88.7377,88.8847,23684.0
2017-03-10 13:50:00,96.72,96.82,96.68,96.69,13874.0,88.8847,88.9766,88.8479,88.8571,13874.0
2017-03-10 14:00:00,96.69,96.81,96.61,96.62,12936.0,88.8571,88.9674,88.7836,88.7928,12936.0
2017-03-10 14:10:00,96.63,96.78,96.63,96.75,24977.0,88.802,88.9398,88.802,88.9123,24977.0
2017-03-10 14:20:00,96.74,96.83,96.73,96.8,22061.0,88.9031,88.9858,88.8939,88.9582,22061.0
2017-03-10 14:30:00,96.81,96.83,96.72,96.79,39874.0,88.9674,88.9858,88.8847,88.949,39874.0
2017-03-10 14:40:00,96.78,96.83,96.73,96.76,21076.0,88.9398,88.9858,88.8939,88.9215,21076.0
2017-03-10 14:50:00,96.76,96.83,96.74,96.8,28657.0,88.9215,88.9858,88.9031,88.9582,28657.0
2017-03-10 15:00:00,96.8,97.02,96.8,96.95,32103.0,88.9582,89.1604,88.9582,89.0961,32103.0
2017-03-10 15:10:00,96.94,97.0,96.93,96.99,24149.0,89.0869,89.142,89.0777,89.1328,24149.0
2017-03-10 15:20:00,96.99,97.13,96.97,97.1,42096.0,89.1328,89.2615,89.1144,89.2339,42096.0
2017-03-10 15:30:00,97.12,97.19,97.06,97.06,57023.0,89.2523,89.3166,89.1971,89.1971,57023.0
2017-03-10 15:40:00,97.06,97.13,97.02,97.1,52892.0,89.1971,89.2615,89.1604,89.2339,52892.0
2017-03-10 15:50:00,97.09,97.3,97.09,97.24,190216.0,89.2247,89.4177,89.2247,89.3626,190216.0
2017-03-13 09:30:00,97.51,97.65,96.9,97.05,47976.0,89.6107,89.7394,89.0501,89.188,47976.0
2017-03-13 09:40:00,97.16,97.39,97.04,97.21,17907.0,89.289,89.5004,89.1788,89.335,17907.0
2017-03-13 09:50:00,97.24,97.5,97.24,97.32,21436.0,89.3626,89.6015,89.3626,89.4361,21436.0
2017-03-13 10:00:00,97.27,97.36,96.81,96.87,36354.0,89.3901,89.4728,88.9674,89.0225,36354.0
2017-03-13 10:10:00,96.92,97.04,96.79,96.83,31659.0,89.0685,89.1788,88.949,88.9858,31659.0
2017-03-13 10:20:00,96.83,96.87,96.58,96.64,34699.0,88.9858,89.0225,88.756,88.8112,34699.0
2017-03-13 10:30:00,96.63,96.91,96.62,96.87,22794.0,88.802,89.0593,88.7928,89.0225,22794.0
2017-03-13 10:40:00,96.85,96.94,96.69,96.71,22049.0,89.0042,89.0869,88.8571,88.8755,22049.0
2017-03-13 10:50:00,96.71,96.75,96.58,96.63,31558.0,88.8755,88.9123,88.756,88.802,31558.0
2017-03-13 11:00:00,96.62,96.67,96.56,96.59,22635.0,88.7928,88.8387,88.7377,88.7652,22635.0
2017-03-13 11:10:00,96.59,96.65,96.51,96.51,19929.0,88.7652,88.8204,88.6917,88.6917,19929.0
2017-03-13 11:20:00,96.53,96.54,96.4,96.48,19577.0,88.7101,88.7193,88.5906,88.6641,19577.0
2017-03-13 11:30:00,96.5,96.86,96.5,96.82,18129.0,88.6825,89.0134,88.6825,88.9766,18129.0
2017-03-13 11:40:00,96.81,96.85,96.73,96.78,18892.0,88.9674,89.0042,88.8939,88.9398,18892.0
2017-03-13 11:50:00,96.78,96.93,96.74,96.91,16287.0,88.9398,89.0777,88.9031,89.0593,16287.0
2017-03-13 12:00:00,96.92,96.98,96.8,96.8,19272.0,89.0685,89.1236,88.9582,88.9582,19272.0
2017-03-13 12:10:00,96.82,96.87,96.76,96.81,18404.0,88.9766,89.0225,88.9215,88.9674,18404.0
2017-03-13 12:20:00,96.81,96.82,96.7,96.7,20789.0,88.9674,88.9766,88.8663,88.8663,20789.0
2017-03-13 12:30:00,96.69,96.82,96.69,96.7,17754.0,88.8571,88.9766,88.8571,88.8663,17754.0
2017-03-13 12:40:00,96.7,96.94,96.69,96.93,14659.0,88.8663,89.0869,88.8571,89.0777,14659.0
2017-03-13 12:50:00,96.94,96.95,96.79,96.87,15717.0,89.0869,89.0961,88.949,89.0225,15717.0
2017-03-13 13:00:00,96.87,97.01,96.87,97.01,14829.0,89.0225,89.1512,89.0225,89.1512,14829.0
2017-03-13 13:10:00,97.02,97.02,96.84,96.84,12918.0,89.1604,89.1604,88.995,88.995,12918.0
2017-03-13 13:20:00,96.84,97.03,96.84,96.94,14950.0,88.995,89.1696,88.995,89.0869,14950.0
2017-03-13 13:30:00,96.92,96.93,96.78,96.79,10704.0,89.0685,89.0777,88.9398,88.949,10704.0
2017-03-13 13:40:00,96.79,96.88,96.79,96.82,12583.0,88.949,89.0317,88.949,88.9766,12583.0
2017-03-13 13:50:00,96.85,96.92,96.82,96.87,12886.0,89.0042,89.0685,88.9766,89.0225,12886.0
2017-03-13 14:00:00,96.86,96.97,96.8,96.8,13009.0,89.0134,89.1144,88.9582,88.9582,13009.0
2017-03-13 14:10:00,96.82,96.89,96.77,96.86,13542.0,88.9766,89.0409,88.9306,89.0134,13542.0
2017-03-13 14:20:00,96.85,96.91,96.79,96.86,10839.0,89.0042,89.0593,88.949,89.0134,10839.0
2017-03-13 14:30:00,96.86,96.92,96.81,96.91,13246.0,89.0134,89.0685,88.9674,89.0593,13246.0
2017-03-13 14:40:00,96.91,96.91,96.71,96.76,16592.0,89.0593,89.0593,88.8755,88.9215,16592.0
2017-03-13 14:50:00,96.77,96.77,96.52,96.59,21058.0,88.9306,88.9306,88.7009,88.7652,21058.0
2017-03-13 15:00:00,96.59,96.64,96.58,96.61,13905.0,88.7652,88.8112,88.756,88.7836,13905.0
2017-03-13 15:10:00,96.6,96.69,96.53,96.66,20532.0,88.7744,88.8571,88.7101,88.8296,20532.0
2017-03-13 15:20:00,96.69,96.8,96.68,96.77,20681.0,88.8571,88.9582,88.8479,88.9306,20681.0
2017-03-13 15:30:00,96.79,96.87,96.77,96.8,48158.0,88.949,89.0225,88.9306,88.9582,48158.0
2017-03-13 15:40:00,96.8,97.05,96.77,97.01,58671.0,88.9582,89.188,88.9306,89.1512,58671.0
2017-03-13 15:50:00,97.0,97.0,96.81,96.88,52916.0,89.142,89.142,88.9674,89.0317,52916.0
2017-03-14 09:30:00,96.78,96.82,96.31,96.46,46643.0,88.9398,88.9766,88.5079,88.6458,46643.0
2017-03-14 09:40:00,96.48,96.62,96.32,96.55,21452.0,88.6641,88.7928,88.5171,88.7285,21452.0
2017-03-14 09:50:00,96.59,96.59,96.02,96.17,21659.0,88.7652,88.7652,88.2414,88.3792,21659.0
2017-03-14 10:00:00,96.14,96.14,95.76,95.89,23183.0,88.3517,88.3517,88.0025,88.1219,23183.0
2017-03-14 10:10:00,95.89,96.05,95.68,95.68,16534.0,88.1219,88.269,87.9289,87.9289,16534.0
2017-03-14 10:20:00,95.7,95.97,95.66,95.66,17910.0,87.9473,88.1954,87.9106,87.9106,17910.0
2017-03-14 10:30:00,95.66,95.91,95.57,95.87,24647.0,87.9106,88.1403,87.8279,88.1036,24647.0
2017-03-14 10:40:00,95.83,95.83,95.6,95.64,27487.0,88.0668,88.0668,87.8554,87.8922,27487.0
2017-03-14 10:50:00,95.64,95.77,95.58,95.72,29797.0,87.8922,88.0117,87.837,87.9657,29797.0
2017-03-14 11:00:00,95.74,95.75,95.6,95.6,15126.0,87.9841,87.9933,87.8554,87.8554,15126.0
2017-03-14 11:10:00,95.61,95.66,95.44,95.55,27284.0,87.8646,87.9106,87.7084,87.8095,27284.0
2017-03-14 11:20:00,95.54,95.77,95.54,95.74,20398.0,87.8003,88.0117,87.8003,87.9841,20398.0
2017-03-14 11:30:00,95.73,95.77,95.61,95.68,16380.0,87.9749,88.0117,87.8646,87.9289,16380.0
2017-03-14 11:40:00,95.66,95.79,95.58,95.79,8969.0,87.9106,88.03,87.837,88.03,8969.0
2017-03-14 11:50:00,95.79,95.91,95.76,95.89,9108.0,88.03,88.1403,88.0025,88.1219,9108.0
2017-03-14 12:00:00,95.89,95.95,95.72,95.72,11853.0,88.1219,88.1771,87.9657,87.9657,11853.0
2017-03-14 12:10:00,95.71,95.71,95.53,95.59,21190.0,87.9565,87.9565,87.7911,87.8462,21190.0
2017-03-14 12:20:00,95.61,95.72,95.6,95.63,8307.0,87.8646,87.9657,87.8554,87.883,8307.0
2017-03-14 12:30:00,95.62,95.65,95.5,95.5,11039.0,87.8738,87.9014,87.7635,87.7635,11039.0
2017-03-14 12:40:00,95.5,95.62,95.47,95.55,19960.0,87.7635,87.8738,87.736,87.8095,19960.0
2017-03-14 12:50:00,95.59,95.67,95.54,95.56,18761.0,87.8462,87.9198,87.8003,87.8187,18761.0
2017-03-14 13:00:00,95.59,95.64,95.56,95.61,19531.0,87.8462,87.8922,87.8187,87.8646,19531.0
2017-03-14 13:10:00,95.61,95.78,95.6,95.74,16203.0,87.8646,88.0208,87.8554,87.9841,16203.0
2017-03-14 13:20:00,95.74,95.76,95.68,95.7,14268.0,87.9841,88.0025,87.9289,87.9473,14268.0
2017-03-14 13:30:00,95.71,95.77,95.66,95.73,12688.0,87.9565,88.0117,87.9106,87.9749,12688.0
2017-03-14 13:40:00,95.74,95.8,95.69,95.8,12663.0,87.9841,88.0392,87.9381,88.0392,12663.0
2017-03-14 13:50:00,95.79,95.8,95.6,95.6,14281.0,88.03,88.0392,87.8554,87.8554,14281.0
2017-03-14 14:00:00,95.6,95.65,95.58,95.61,14109.0,87.8554,87.9014,87.837,87.8646,14109.0
2017-03-14 14:10:00,95.61,95.69,95.56,95.64,13315.0,87.8646,87.9381,87.8187,87.8922,13315.0
2017-03-14 14:20:00,95.64,95.67,95.54,95.55,13420.0,87.8922,87.9198,87.8003,87.8095,13420.0
2017-03-14 14:30:00,95.56,95.69,95.53,95.65,14208.0,87.8187,87.9381,87.7911,87.9014,14208.0
2017-03-14 14:40:00,95.66,95.69,95.59,95.63,18442.0,87.9106,87.9381,87.8462,87.883,18442.0
2017-03-14 14:50:00,95.6,95.64,95.55,95.63,15011.0,87.8554,87.8922,87.8095,87.883,15011.0
2017-03-14 15:00:00,95.62,95.77,95.62,95.74,14312.0,87.8738,88.0117,87.8738,87.9841,14312.0
2017-03-14 15:10:00,95.73,95.9,95.73,95.89,18073.0,87.9749,88.1311,87.9749,88.1219,18073.0
2017-03-14 15:20:00,95.89,95.98,95.89,95.95,25473.0,88.1219,88.2046,88.1219,88.1771,25473.0
2017-03-14 15:30:00,95.96,95.97,95.87,95.9,35062.0,88.1863,88.1954,88.1036,88.1311,35062.0
2017-03-14 15:40:00,95.89,95.97,95.88,95.93,44883.0,88.1219,88.1954,88.1127,88.1587,44883.0
2017-03-14 15:50:00,95.93,95.99,95.9,95.94,95019.0,88.1587,88.2138,88.1311,88.1679,95019.0
2017-03-15 09:30:00,96.18,96.38,96.05,96.24,13320.0,88.3884,88.5722,88.269,88.4436,13320.0
2017-03-15 09:40:00,96.15,96.46,95.96,96.38,8010.0,88.3609,88.6458,88.1863,88.5722,8010.0
2017-03-15 09:50:00,96.42,96.42,96.13,96.13,8270.0,88.609,88.609,88.3425,88.3425,8270.0
2017-03-15 10:00:00,96.14,96.28,96.13,96.16,8387.0,88.3517,88.4803,88.3425,88.3701,8387.0
2017-03-15 10:10:00,96.19,96.19,95.91,95.91,13273.0,88.3976,88.3976,88.1403,88.1403,13273.0
2017-03-15 10:20:00,95.91,95.94,95.88,95.93,8434.0,88.1403,88.1679,88.1127,88.1587,8434.0
2017-03-15 10:30:00,95.95,96.02,95.89,95.92,14891.0,88.1771,88.2414,88.1219,88.1495,14891.0
2017-03-15 10:40:00,95.87,95.98,95.86,95.88,4353.0,88.1036,88.2046,88.0944,88.1127,4353.0
2017-03-15 10:50:00,95.88,96.11,95.88,96.09,12526.0,88.1127,88.3241,88.1127,88.3057,12526.0
2017-03-15 11:00:00,96.13,96.21,96.1,96.15,8480.0,88.3425,88.416,88.3149,88.3609,8480.0
2017-03-15 11:10:00,96.15,96.18,96.03,96.18,12666.0,88.3609,88.3884,88.2506,88.3884,12666.0
2017-03-15 11:20:00,96.15,96.16,96.06,96.11,5350.0,88.3609,88.3701,88.2782,88.3241,5350.0
2017-03-15 11:30:00,96.08,96.19,96.08,96.14,4329.0,88.2965,88.3976,88.2965,88.3517,4329.0
2017-03-15 11:40:00,96.16,96.21,96.07,96.16,6293.0,88.3701,88.416,88.2873,88.3701,6293.0
2017-03-15 11:50:00,96.15,96.18,96.12,96.14,12325.0,88.3609,88.3884,88.3333,88.3517,12325.0
2017-03-15 12:00:00,96.16,96.35,96.13,96.32,7695.0,88.3701,88.5447,88.3425,88.5171,7695.0
2017-03-15 12:10:00,96.34,96.34,96.21,96.23,8077.0,88.5355,88.5355,88.416,88.4344,8077.0
2017-03-15 12:20:00,96.25,96.28,96.2,96.26,4701.0,88.4528,88.4803,88.4068,88.462,4701.0
2017-03-15 12:30:00,96.28,96.38,96.26,96.34,5799.0,88.4803,88.5722,88.462,88.5355,5799.0
2017-03-15 12:40:00,96.36,96.41,96.33,96.4,5162.0,88.5539,88.5998,88.5263,88.5906,5162.0
2017-03-15 12:50:00,96.41,96.5,96.4,96.45,4101.0,88.5998,88.6825,88.5906,88.6366,4101.0
2017-03-15 13:00:00,96.46,96.49,96.42,96.45,6992.0,88.6458,88.6733,88.609,88.6366,6992.0
2017-03-15 13:10:00,96.42,96.43,96.34,96.38,5610.0,88.609,88.6182,88.5355,88.5722,5610.0
2017-03-15 13:20:00,96.38,96.43,96.36,96.43,3100.0,88.5722,88.6182,88.5539,88.6182,3100.0
2017-03-15 13:30:00,96.42,96.5,96.4,96.48,2703.0,88.609,88.6825,88.5906,88.6641,2703.0
2017-03-15 13:40:00,96.5,96.6,96.48,96.53,6457.0,88.6825,88.7744,88.6641,88.7101,6457.0
2017-03-15 13:50:00,96.57,96.57,96.39,96.44,6137.0,88.7468,88.7468,88.5814,88.6274,6137.0
2017-03-15 14:00:00,96.44,96.99,96.43,96.7,19922.0,88.6274,89.1328,88.6182,88.8663,19922.0
2017-03-15 14:10:00,96.73,96.81,96.63,96.69,14969.0,88.8939,88.9674,88.802,88.8571,14969.0
2017-03-15 14:20:00,96.76,96.83,96.68,96.68,11132.0,88.9215,88.9858,88.8479,88.8479,11132.0
2017-03-15 14:30:00,96.7,96.72,96.52,96.6,10815.0,88.8663,88.8847,88.7009,88.7744,10815.0
2017-03-15 14:40:00,96.6,96.82,96.6,96.79,16865.0,88.7744,88.9766,88.7744,88.949,16865.0
2017-03-15 14:50:00,96.78,96.85,96.57,96.65,13445.0,88.9398,89.0042,88.7468,88.8204,13445.0
2017-03-15 15:00:00,96.7,96.83,96.69,96.82,14121.0,88.8663,88.9858,88.8571,88.9766,14121.0
2017-03-15 15:10:00,96.83,96.96,96.74,96.89,15708.0,88.9858,89.1052,88.9031,89.0409,15708.0
2017-03-15 15:20:00,96.88,96.95,96.85,96.93,17991.0,89.0317,89.0961,89.0042,89.0777,17991.0
2017-03-15 15:30:00,96.94,97.0,96.91,96.91,50230.0,89.0869,89.142,89.0593,89.0593,50230.0
2017-03-15 15:40:00,96.91,96.92,96.77,96.8,33702.0,89.0593,89.0685,88.9306,88.9582,33702.0
2017-03-15 15:50:00,96.79,96.91,96.7,96.73,59832.0,88.949,89.0593,88.8663,88.8939,59832.0
2017-03-16 09:30:00,96.9,97.18,96.52,96.6,24408.0,89.0501,89.3074,88.7009,88.7744,24408.0
2017-03-16 09:40:00,96.77,96.96,96.45,96.61,12715.0,88.9306,89.1052,88.6366,88.7836,12715.0
2017-03-16 09:50:00,96.59,96.68,96.52,96.57,6000.0,88.7652,88.8479,88.7009,88.7468,6000.0
2017-03-16 10:00:00,96.6,96.82,96.58,96.76,9400.0,88.7744,88.9766,88.756,88.9215,9400.0
2017-03-16 10:10:00,96.76,96.77,96.52,96.68,7082.0,88.9215,88.9306,88.7009,88.8479,7082.0
2017-03-16 10:20:00,96.61,96.8,96.56,96.8,8809.0,88.7836,88.9582,88.7377,88.9582,8809.0
2017-03-16 10:30:00,96.81,97.06,96.81,97.03,19222.0,88.9674,89.1971,88.9674,89.1696,19222.0
2017-03-16 10:40:00,97.05,97.16,96.95,97.16,13328.0,89.188,89.289,89.0961,89.289,13328.0
2017-03-16 10:50:00,97.18,97.24,97.0,97.08,18853.0,89.3074,89.3626,89.142,89.2155,18853.0
2017-03-16 11:00:00,97.08,97.1,96.82,96.9,25449.0,89.2155,89.2339,88.9766,89.0501,25449.0
2017-03-16 11:10:00,96.91,96.96,96.8,96.89,15048.0,89.0593,89.1052,88.9582,89.0409,15048.0
2017-03-16 11:20:00,96.87,97.0,96.87,96.97,10389.0,89.0225,89.142,89.0225,89.1144,10389.0
2017-03-16 11:30:00,96.98,97.05,96.95,97.02,12600.0,89.1236,89.188,89.0961,89.1604,12600.0
2017-03-16 11:40:00,97.02,97.07,97.0,97.04,7395.0,89.1604,89.2063,89.142,89.1788,7395.0
2017-03-16 11:50:00,97.02,97.04,96.92,97.0,8377.0,89.1604,89.1788,89.0685,89.142,8377.0
2017-03-16 12:00:00,96.99,97.04,96.96,97.02,4200.0,89.1328,89.1788,89.1052,89.1604,4200.0
2017-03-16 12:10:00,97.02,97.12,97.0,97.12,4581.0,89.1604,89.2523,89.142,89.2523,4581.0
2017-03-16 12:20:00,97.12,97.18,97.11,97.15,6703.0,89.2523,89.3074,89.2431,89.2799,6703.0
2017-03-16 12:30:00,97.14,97.18,97.07,97.08,3300.0,89.2707,89.3074,89.2063,89.2155,3300.0
2017-03-16 12:40:00,97.09,97.14,97.07,97.09,2947.0,89.2247,89.2707,89.2063,89.2247,2947.0
2017-03-16 12:50:00,97.09,97.16,97.08,97.13,2510.0,89.2247,89.289,89.2155,89.2615,2510.0
2017-03-16 13:00:00,97.12,97.12,96.97,96.98,5975.0,89.2523,89.2523,89.1144,89.1236,5975.0
2017-03-16 13:10:00,96.97,97.02,96.87,96.88,5302.0,89.1144,89.1604,89.0225,89.0317,5302.0
2017-03-16 13:20:00,96.88,96.97,96.86,96.95,4519.0,89.0317,89.1144,89.0134,89.0961,4519.0
2017-03-16 13:30:00,96.93,97.16,96.85,96.99,35734.0,89.0777,89.289,89.0042,89.1328,35734.0
2017-03-16 13:40:00,97.02,97.09,97.0,97.08,5428.0,89.1604,89.2247,89.142,89.2155,5428.0
2017-03-16 13:50:00,97.06,97.09,96.94,96.99,7157.0,89.1971,89.2247,89.0869,89.1328,7157.0
2017-03-16 14:00:00,96.99,97.05,96.94,97.0,13406.0,89.1328,89.188,89.0869,89.142,13406.0
2017-03-16 14:10:00,97.0,97.15,96.99,97.11,11011.0,89.142,89.2799,89.1328,89.2431,11011.0
2017-03-16 14:20:00,97.11,97.12,97.04,97.11,10744.0,89.2431,89.2523,89.1788,89.2431,10744.0
2017-03-16 14:30:00,97.12,97.16,97.09,97.1,11395.0,89.2523,89.289,89.2247,89.2339,11395.0
2017-03-16 14:40:00,97.11,97.12,96.84,96.91,31415.0,89.2431,89.2523,88.995,89.0593,31415.0
2017-03-16 14:50:00,96.93,96.97,96.89,96.93,15290.0,89.0777,89.1144,89.0409,89.0777,15290.0
2017-03-16 15:00:00,96.91,97.0,96.89,96.93,11590.0,89.0593,89.142,89.0409,89.0777,11590.0
2017-03-16 15:10:00,96.95,97.04,96.93,97.03,11928.0,89.0961,89.1788,89.0777,89.1696,11928.0
2017-03-16 15:20:00,97.03,97.07,96.9,96.9,21194.0,89.1696,89.2063,89.0501,89.0501,21194.0
2017-03-16 15:30:00,96.91,96.99,96.85,96.96,15657.0,89.0593,89.1328,89.0042,89.1052,15657.0
2017-03-16 15:40:00,96.96,97.01,96.93,96.95,26064.0,89.1052,89.1512,89.0777,89.0961,26064.0
2017-03-16 15:50:00,96.96,97.0,96.9,96.98,56815.0,89.1052,89.142,89.0501,89.1236,56815.0
2017-03-17 09:30:00,97.01,97.48,96.88,97.39,187661.0,89.1512,89.5831,89.0317,89.5004,187661.0
2017-03-17 09:40:00,97.34,97.83,97.25,97.83,28140.0,89.4545,89.9048,89.3718,89.9048,28140.0
2017-03-17 09:50:00,97.79,98.0,97.63,97.63,61335.0,89.868,90.061,89.721,89.721,61335.0
2017-03-17 10:00:00,97.68,97.81,97.41,97.72,21789.0,89.7669,89.8864,89.5188,89.8037,21789.0
2017-03-17 10:10:00,97.74,97.75,97.54,97.7,23106.0,89.8221,89.8313,89.6383,89.7853,23106.0
2017-03-17 10:20:00,97.69,97.77,97.6,97.77,25444.0,89.7761,89.8496,89.6934,89.8496,25444.0
2017-03-17 10:30:00,97.76,97.78,97.55,97.55,25863.0,89.8404,89.8588,89.6475,89.6475,25863.0
2017-03-17 10:40:00,97.57,97.62,97.45,97.59,26082.0,89.6658,89.7118,89.5556,89.6842,26082.0
2017-03-17 10:50:00,97.6,97.62,97.52,97.55,17322.0,89.6934,89.7118,89.6199,89.6475,17322.0
2017-03-17 11:00:00,97.55,97.63,97.5,97.59,28761.0,89.6475,89.721,89.6015,89.6842,28761.0
2017-03-17 11:10:00,97.59,97.85,97.58,97.85,21084.0,89.6842,89.9232,89.675,89.9232,21084.0
2017-03-17 11:20:00,97.86,97.98,97.86,97.95,25499.0,89.9323,90.0426,89.9323,90.015,25499.0
2017-03-17 11:30:00,97.95,98.05,97.94,97.98,55632.0,90.015,90.1069,90.0059,90.0426,55632.0
2017-03-17 11:40:00,97.97,98.1,97.93,98.04,30259.0,90.0334,90.1529,89.9967,90.0978,30259.0
2017-03-17 11:50:00,98.05,98.24,98.03,98.24,31420.0,90.1069,90.2816,90.0886,90.2816,31420.0
2017-03-17 12:00:00,98.21,98.46,98.13,98.38,35275.0,90.254,90.4837,90.1805,90.4102,35275.0
2017-03-17 12:10:00,98.37,98.37,98.26,98.3,13806.0,90.401,90.401,90.2999,90.3367,13806.0
2017-03-17 12:20:00,98.31,98.42,98.3,98.32,11257.0,90.3459,90.447,90.3367,90.3551,11257.0
2017-03-17 12:30:00,98.31,98.32,98.18,98.22,18094.0,90.3459,90.3551,90.2264,90.2632,18094.0
2017-03-17 12:40:00,98.23,98.26,98.1,98.16,9038.0,90.2724,90.2999,90.1529,90.208,9038.0
2017-03-17 12:50:00,98.17,98.19,98.14,98.16,7449.0,90.2172,90.2356,90.1897,90.208,7449.0
2017-03-17 13:00:00,98.15,98.25,98.08,98.25,13733.0,90.1988,90.2907,90.1345,90.2907,13733.0
2017-03-17 13:10:00,98.24,98.3,98.2,98.23,22697.0,90.2816,90.3367,90.2448,90.2724,22697.0
2017-03-17 13:20:00,98.23,98.27,98.21,98.24,22971.0,90.2724,90.3091,90.254,90.2816,22971.0
2017-03-17 13:30:00,98.26,98.34,98.24,98.34,14101.0,90.2999,90.3735,90.2816,90.3735,14101.0
2017-03-17 13:40:00,98.34,98.42,98.26,98.3,12054.0,90.3735,90.447,90.2999,90.3367,12054.0
2017-03-17 13:50:00,98.29,98.31,98.23,98.26,10075.0,90.3275,90.3459,90.2724,90.2999,10075.0
2017-03-17 14:00:00,98.25,98.45,98.25,98.45,16989.0,90.2907,90.4745,90.2907,90.4745,16989.0
2017-03-17 14:10:00,98.44,98.44,98.29,98.32,15270.0,90.4654,90.4654,90.3275,90.3551,15270.0
2017-03-17 14:20:00,98.32,98.33,98.24,98.31,18333.0,90.3551,90.3643,90.2816,90.3459,18333.0
2017-03-17 14:30:00,98.31,98.34,98.16,98.16,12360.0,90.3459,90.3735,90.208,90.208,12360.0
2017-03-17 14:40:00,98.14,98.16,98.07,98.13,15258.0,90.1897,90.208,90.1253,90.1805,15258.0
2017-03-17 14:50:00,98.13,98.13,98.01,98.04,13063.0,90.1805,90.1805,90.0702,90.0978,13063.0
2017-03-17 15:00:00,98.05,98.17,98.04,98.15,33544.0,90.1069,90.2172,90.0978,90.1988,33544.0
2017-03-17 15:10:00,98.15,98.18,98.11,98.11,21026.0,90.1988,90.2264,90.1621,90.1621,21026.0
2017-03-17 15:20:00,98.11,98.24,98.09,98.23,29312.0,90.1621,90.2816,90.1437,90.2724,29312.0
2017-03-17 15:30:00,98.22,98.22,98.03,98.03,69109.0,90.2632,90.2632,90.0886,90.0886,69109.0
2017-03-17 15:40:00,98.03,98.03,97.9,97.91,69815.0,90.0886,90.0886,89.9691,89.9783,69815.0
2017-03-17 15:50:00,97.91,97.97,97.68,97.8,159159.0,89.9783,90.0334,89.7669,89.8772,159159.0
2017-03-20 09:30:00,97.9,98.02,97.5,97.51,28572.0,89.9691,90.0794,89.6015,89.6107,28572.0
2017-03-20 09:40:00,97.57,97.58,97.26,97.29,9692.0,89.6658,89.675,89.3809,89.4085,9692.0
2017-03-20 09:50:00,97.29,97.48,97.06,97.38,11211.0,89.4085,89.5831,89.1971,89.4912,11211.0
2017-03-20 10:00:00,97.41,97.69,97.38,97.63,12746.0,89.5188,89.7761,89.4912,89.721,12746.0
2017-03-20 10:10:00,97.61,97.64,97.51,97.61,12250.0,89.7026,89.7302,89.6107,89.7026,12250.0
2017-03-20 10:20:00,97.63,97.84,97.53,97.73,25551.0,89.721,89.914,89.6291,89.8129,25551.0
2017-03-20 10:30:00,97.76,97.8,97.57,97.59,8562.0,89.8404,89.8772,89.6658,89.6842,8562.0
2017-03-20 10:40:00,97.61,97.68,97.56,97.59,25505.0,89.7026,89.7669,89.6566,89.6842,25505.0
2017-03-20 10:50:00,97.6,97.75,97.6,97.68,26245.0,89.6934,89.8313,89.6934,89.7669,26245.0
2017-03-20 11:00:00,97.66,97.66,97.46,97.46,7050.0,89.7485,89.7485,89.5647,89.5647,7050.0
2017-03-20 11:10:00,97.49,97.54,97.39,97.39,6735.0,89.5923,89.6383,89.5004,89.5004,6735.0
2017-03-20 11:20:00,97.42,97.47,97.32,97.36,14236.0,89.528,89.5739,89.4361,89.4728,14236.0
2017-03-20 11:30:00,97.33,97.48,97.33,97.48,6885.0,89.4453,89.5831,89.4453,89.5831,6885.0
2017-03-20 11:40:00,97.48,97.56,97.46,97.56,3078.0,89.5831,89.6566,89.5647,89.6566,3078.0
2017-03-20 11:50:00,97.56,97.69,97.56,97.65,5619.0,89.6566,89.7761,89.6566,89.7394,5619.0
2017-03-20 12:00:00,97.65,97.68,97.6,97.6,5592.0,89.7394,89.7669,89.6934,89.6934,5592.0
2017-03-20 12:10:00,97.61,97.64,97.51,97.52,4940.0,89.7026,89.7302,89.6107,89.6199,4940.0
2017-03-20 12:20:00,97.52,97.68,97.5,97.66,5759.0,89.6199,89.7669,89.6015,89.7485,5759.0
2017-03-20 12:30:00,97.66,97.66,97.54,97.59,3208.0,89.7485,89.7485,89.6383,89.6842,3208.0
2017-03-20 12:40:00,97.59,97.76,97.54,97.68,6002.0,89.6842,89.8404,89.6383,89.7669,6002.0
2017-03-20 12:50:00,97.67,97.7,97.62,97.68,3450.0,89.7577,89.7853,89.7118,89.7669,3450.0
2017-03-20 13:00:00,97.68,97.72,97.64,97.65,5859.0,89.7669,89.8037,89.7302,89.7394,5859.0
2017-03-20 13:10:00,97.64,97.71,97.63,97.71,2300.0,89.7302,89.7945,89.721,89.7945,2300.0
2017-03-20 13:20:00,97.7,97.71,97.65,97.67,5337.0,89.7853,89.7945,89.7394,89.7577,5337.0
2017-03-20 13:30:00,97.66,97.84,97.65,97.77,22777.0,89.7485,89.914,89.7394,89.8496,22777.0
2017-03-20 13:40:00,97.73,97.73,97.53,97.59,9116.0,89.8129,89.8129,89.6291,89.6842,9116.0
2017-03-20 13:50:00,97.56,97.56,97.43,97.54,6457.0,89.6566,89.6566,89.5372,89.6383,6457.0
2017-03-20 14:00:00,97.55,97.59,97.51,97.52,5309.0,89.6475,89.6842,89.6107,89.6199,5309.0
2017-03-20 14:10:00,97.57,97.69,97.54,97.66,5563.0,89.6658,89.7761,89.6383,89.7485,5563.0
2017-03-20 14:20:00,97.68,97.71,97.64,97.65,4647.0,89.7669,89.7945,89.7302,89.7394,4647.0
2017-03-20 14:30:00,97.66,97.7,97.51,97.54,5097.0,89.7485,89.7853,89.6107,89.6383,5097.0
2017-03-20 14:40:00,97.53,97.56,97.44,97.47,7427.0,89.6291,89.6566,89.5464,89.5739,7427.0
2017-03-20 14:50:00,97.45,97.6,97.42,97.56,10494.0,89.5556,89.6934,89.528,89.6566,10494.0
2017-03-20 15:00:00,97.54,97.59,97.53,97.56,6352.0,89.6383,89.6842,89.6291,89.6566,6352.0
2017-03-20 15:10:00,97.56,97.7,97.55,97.63,10826.0,89.6566,89.7853,89.6475,89.721,10826.0
2017-03-20 15:20:00,97.64,97.74,97.58,97.74,23619.0,89.7302,89.8221,89.675,89.8221,23619.0
2017-03-20 15:30:00,97.73,97.86,97.72,97.84,19648.0,89.8129,89.9323,89.8037,89.914,19648.0
2017-03-20 15:40:00,97.84,97.91,97.83,97.89,29943.0,89.914,89.9783,89.9048,89.9599,29943.0
2017-03-20 15:50:00,97.9,97.94,97.85,97.91,81722.0,89.9691,90.0059,89.9232,89.9783,81722.0
2017-03-21 09:30:00,98.56,99.0,98.37,98.79,29771.0,90.5756,90.98,90.401,90.787,29771.0
2017-03-21 09:40:00,98.79,98.79,98.26,98.34,15187.0,90.787,90.787,90.2999,90.3735,15187.0
2017-03-21 09:50:00,98.36,98.36,98.17,98.17,9465.0,90.3918,90.3918,90.2172,90.2172,9465.0
2017-03-21 10:00:00,98.16,98.16,97.89,97.95,15828.0,90.208,90.208,89.9599,90.015,15828.0
2017-03-21 10:10:00,97.94,97.98,97.7,97.92,10552.0,90.0059,90.0426,89.7853,89.9875,10552.0
2017-03-21 10:20:00,97.91,97.92,97.62,97.7,12712.0,89.9783,89.9875,89.7118,89.7853,12712.0
2017-03-21 10:30:00,97.7,97.7,97.54,97.62,17086.0,89.7853,89.7853,89.6383,89.7118,17086.0
2017-03-21 10:40:00,97.66,97.81,97.59,97.71,17658.0,89.7485,89.8864,89.6842,89.7945,17658.0
2017-03-21 10:50:00,97.71,97.72,97.29,97.37,22720.0,89.7945,89.8037,89.4085,89.482,22720.0
2017-03-21 11:00:00,97.36,97.39,97.21,97.37,18469.0,89.4728,89.5004,89.335,89.482,18469.0
2017-03-21 11:10:00,97.37,97.52,96.78,96.86,32053.0,89.482,89.6199,88.9398,89.0134,32053.0
2017-03-21 11:20:00,96.91,97.09,96.81,96.97,15481.0,89.0593,89.2247,88.9674,89.1144,15481.0
2017-03-21 11:30:00,96.97,97.01,96.63,96.66,16819.0,89.1144,89.1512,88.802,88.8296,16819.0
2017-03-21 11:40:00,96.67,97.05,96.64,97.03,30283.0,88.8387,89.188,88.8112,89.1696,30283.0
2017-03-21 11:50:00,97.03,97.2,96.99,97.14,17812.0,89.1696,89.3258,89.1328,89.2707,17812.0
2017-03-21 12:00:00,97.15,97.39,97.06,97.3,15847.0,89.2799,89.5004,89.1971,89.4177,15847.0
2017-03-21 12:10:00,97.31,97.34,97.15,97.27,8850.0,89.4269,89.4545,89.2799,89.3901,8850.0
2017-03-21 12:20:00,97.27,97.35,97.11,97.16,8024.0,89.3901,89.4637,89.2431,89.289,8024.0
2017-03-21 12:30:00,97.24,97.3,97.11,97.26,8706.0,89.3626,89.4177,89.2431,89.3809,8706.0
2017-03-21 12:40:00,97.21,97.23,96.9,96.91,8450.0,89.335,89.3534,89.0501,89.0593,8450.0
2017-03-21 12:50:00,96.9,97.2,96.88,97.05,9398.0,89.0501,89.3258,89.0317,89.188,9398.0
2017-03-21 13:00:00,97.08,97.16,97.02,97.02,7500.0,89.2155,89.289,89.1604,89.1604,7500.0
2017-03-21 13:10:00,96.99,97.05,96.88,97.01,9800.0,89.1328,89.188,89.0317,89.1512,9800.0
2017-03-21 13:20:00,96.99,97.07,96.88,97.0,9190.0,89.1328,89.2063,89.0317,89.142,9190.0
2017-03-21 13:30:00,96.95,97.08,96.95,97.01,5900.0,89.0961,89.2155,89.0961,89.1512,5900.0
2017-03-21 13:40:00,97.02,97.06,96.9,96.95,6964.0,89.1604,89.1971,89.0501,89.0961,6964.0
2017-03-21 13:50:00,96.94,97.0,96.81,96.83,12075.0,89.0869,89.142,88.9674,88.9858,12075.0
2017-03-21 14:00:00,96.8,96.95,96.76,96.93,12397.0,88.9582,89.0961,88.9215,89.0777,12397.0
2017-03-21 14:10:00,96.96,97.3,96.91,97.3,20345.0,89.1052,89.4177,89.0593,89.4177,20345.0
2017-03-21 14:20:00,97.27,97.34,97.17,97.21,13427.0,89.3901,89.4545,89.2982,89.335,13427.0
2017-03-21 14:30:00,97.2,97.35,97.17,97.32,20450.0,89.3258,89.4637,89.2982,89.4361,20450.0
2017-03-21 14:40:00,97.31,97.31,97.09,97.16,19183.0,89.4269,89.4269,89.2247,89.289,19183.0
2017-03-21 14:50:00,97.14,97.34,97.08,97.3,18502.0,89.2707,89.4545,89.2155,89.4177,18502.0
2017-03-21 15:00:00,97.28,97.37,97.21,97.3,23740.0,89.3993,89.482,89.335,89.4177,23740.0
2017-03-21 15:10:00,97.28,97.41,97.28,97.34,22002.0,89.3993,89.5188,89.3993,89.4545,22002.0
2017-03-21 15:20:00,97.32,97.46,97.29,97.44,28686.0,89.4361,89.5647,89.4085,89.5464,28686.0
2017-03-21 15:30:00,97.43,97.43,97.01,97.01,50950.0,89.5372,89.5372,89.1512,89.1512,50950.0
2017-03-21 15:40:00,97.01,97.05,96.86,96.94,67839.0,89.1512,89.188,89.0134,89.0869,67839.0
2017-03-21 15:50:00,96.95,97.1,96.88,97.04,121248.0,89.0961,89.2339,89.0317,89.1788,121248.0
2017-03-22 09:30:00,96.72,96.96,95.56,96.33,42114.0,88.8847,89.1052,87.8187,88.5263,42114.0
2017-03-22 09:40:00,96.37,96.94,96.2,96.88,29565.0,88.563,89.0869,88.4068,89.0317,29565.0
2017-03-22 09:50:00,96.89,96.91,96.43,96.55,21851.0,89.0409,89.0593,88.6182,88.7285,21851.0
2017-03-22 10:00:00,96.6,96.94,96.56,96.83,17780.0,88.7744,89.0869,88.7377,88.9858,17780.0
2017-03-22 10:10:00,96.85,96.88,96.6,96.87,9806.0,89.0042,89.0317,88.7744,89.0225,9806.0
2017-03-22 10:20:00,96.89,97.07,96.86,97.06,18432.0,89.0409,89.2063,89.0134,89.1971,18432.0
2017-03-22 10:30:00,97.05,97.34,96.86,97.29,19217.0,89.188,89.4545,89.0134,89.4085,19217.0
2017-03-22 10:40:00,97.31,97.36,97.01,97.12,16024.0,89.4269,89.4728,89.1512,89.2523,16024.0
2017-03-22 10:50:00,97.08,97.47,97.08,97.45,26865.0,89.2155,89.5739,89.2155,89.5556,26865.0
2017-03-22 11:00:00,97.45,97.68,97.34,97.65,37119.0,89.5556,89.7669,89.4545,89.7394,37119.0
2017-03-22 11:10:00,97.7,97.9,97.51,97.77,22654.0,89.7853,89.9691,89.6107,89.8496,22654.0
2017-03-22 11:20:00,97.82,98.04,97.78,97.78,12125.0,89.8956,90.0978,89.8588,89.8588,12125.0
2017-03-22 11:30:00,97.82,97.83,97.68,97.79,24068.0,89.8956,89.9048,89.7669,89.868,24068.0
2017-03-22 11:40:00,97.79,97.89,97.74,97.88,26734.0,89.868,89.9599,89.8221,89.9507,26734.0
2017-03-22 11:50:00,97.89,98.14,97.89,98.12,35421.0,89.9599,90.1897,89.9599,90.1713,35421.0
2017-03-22 12:00:00,98.14,98.43,98.11,98.39,35797.0,90.1897,90.4562,90.1621,90.4194,35797.0
2017-03-22 12:10:00,98.37,98.39,98.19,98.19,19512.0,90.401,90.4194,90.2356,90.2356,19512.0
2017-03-22 12:20:00,98.19,98.43,98.18,98.37,25141.0,90.2356,90.4562,90.2264,90.401,25141.0
2017-03-22 12:30:00,98.36,98.49,98.32,98.33,23902.0,90.3918,90.5113,90.3551,90.3643,23902.0
2017-03-22 12:40:00,98.33,98.42,98.0,98.12,15066.0,90.3643,90.447,90.061,90.1713,15066.0
2017-03-22 12:50:00,98.1,98.2,98.06,98.1,15188.0,90.1529,90.2448,90.1161,90.1529,15188.0
2017-03-22 13:00:00,98.08,98.09,97.86,98.01,17627.0,90.1345,90.1437,89.9323,90.0702,17627.0
2017-03-22 13:10:00,98.02,98.21,97.95,98.17,17814.0,90.0794,90.254,90.015,90.2172,17814.0
2017-03-22 13:20:00,98.12,98.17,98.01,98.09,17871.0,90.1713,90.2172,90.0702,90.1437,17871.0
2017-03-22 13:30:00,98.1,98.26,98.09,98.26,10094.0,90.1529,90.2999,90.1437,90.2999,10094.0
2017-03-22 13:40:00,98.25,98.25,98.07,98.18,18443.0,90.2907,90.2907,90.1253,90.2264,18443.0
2017-03-22 13:50:00,98.19,98.25,98.13,98.15,17061.0,90.2356,90.2907,90.1805,90.1988,17061.0
2017-03-22 14:00:00,98.15,98.17,98.07,98.16,16070.0,90.1988,90.2172,90.1253,90.208,16070.0
2017-03-22 14:10:00,98.16,98.28,98.16,98.23,21965.0,90.208,90.3183,90.208,90.2724,21965.0
2017-03-22 14:20:00,98.22,98.34,98.02,98.05,23180.0,90.2632,90.3735,90.0794,90.1069,23180.0
2017-03-22 14:30:00,98.07,98.24,98.04,98.21,32829.0,90.1253,90.2816,90.0978,90.254,32829.0
2017-03-22 14:40:00,98.22,98.37,98.19,98.28,23464.0,90.2632,90.401,90.2356,90.3183,23464.0
2017-03-22 14:50:00,98.3,98.47,98.29,98.42,29490.0,90.3367,90.4929,90.3275,90.447,29490.0
2017-03-22 15:00:00,98.42,98.55,98.41,98.53,35093.0,90.447,90.5664,90.4378,90.5481,35093.0
2017-03-22 15:10:00,98.53,98.83,98.51,98.82,30647.0,90.5481,90.8238,90.5297,90.8146,30647.0
2017-03-22 15:20:00,98.81,99.07,98.76,98.77,62796.0,90.8054,91.0443,90.7594,90.7686,62796.0
2017-03-22 15:30:00,98.75,98.76,98.61,98.63,41880.0,90.7502,90.7594,90.6216,90.64,41880.0
2017-03-22 15:40:00,98.64,98.71,98.59,98.61,67578.0,90.6492,90.7135,90.6032,90.6216,67578.0
2017-03-22 15:50:00,98.61,98.84,98.57,98.74,151932.0,90.6216,90.8329,90.5848,90.7411,151932.0
2017-03-23 09:30:00,99.05,100.23,99.05,100.13,49620.0,91.0259,92.1103,91.0259,92.0184,49620.0
2017-03-23 09:40:00,100.09,100.48,99.99,100.17,39165.0,91.9817,92.3401,91.8898,92.0552,39165.0
2017-03-23 09:50:00,100.16,100.45,99.9,100.23,31249.0,92.046,92.3125,91.8071,92.1103,31249.0
2017-03-23 10:00:00,100.23,100.29,99.5,99.56,74402.0,92.1103,92.1655,91.4395,91.4946,74402.0
2017-03-23 10:10:00,99.51,99.56,99.12,99.25,39832.0,91.4487,91.4946,91.0903,91.2097,39832.0
2017-03-23 10:20:00,99.3,99.6,99.17,99.26,25375.0,91.2557,91.5314,91.1362,91.2189,25375.0
2017-03-23 10:30:00,99.27,99.41,99.17,99.33,43651.0,91.2281,91.3568,91.1362,91.2833,43651.0
2017-03-23 10:40:00,99.33,99.54,99.32,99.42,30314.0,91.2833,91.4762,91.2741,91.366,30314.0
2017-03-23 10:50:00,99.41,99.51,99.39,99.4,30233.0,91.3568,91.4487,91.3384,91.3476,30233.0
2017-03-23 11:00:00,99.39,99.52,99.36,99.51,27714.0,91.3384,91.4579,91.3108,91.4487,27714.0
2017-03-23 11:10:00,99.53,99.74,99.51,99.58,28757.0,91.4671,91.66,91.4487,91.513,28757.0
2017-03-23 11:20:00,99.59,99.72,99.5,99.7,18273.0,91.5222,91.6417,91.4395,91.6233,18273.0
2017-03-23 11:30:00,99.69,99.73,99.55,99.58,21577.0,91.6141,91.6509,91.4854,91.513,21577.0
2017-03-23 11:40:00,99.57,99.59,99.5,99.52,15235.0,91.5038,91.5222,91.4395,91.4579,15235.0
2017-03-23 11:50:00,99.54,99.66,99.52,99.59,19191.0,91.4762,91.5865,91.4579,91.5222,19191.0
2017-03-23 12:00:00,99.57,99.61,99.5,99.5,40785.0,91.5038,91.5406,91.4395,91.4395,40785.0
2017-03-23 12:10:00,99.51,99.94,99.51,99.84,27924.0,91.4487,91.8438,91.4487,91.7519,27924.0
2017-03-23 12:20:00,99.84,99.96,99.79,99.83,47951.0,91.7519,91.8622,91.706,91.7427,47951.0
2017-03-23 12:30:00,99.81,99.85,99.78,99.79,18202.0,91.7244,91.7611,91.6968,91.706,18202.0
2017-03-23 12:40:00,99.78,99.88,99.73,99.83,21526.0,91.6968,91.7887,91.6509,91.7427,21526.0
2017-03-23 12:50:00,99.81,99.85,99.78,99.79,13549.0,91.7244,91.7611,91.6968,91.706,13549.0
2017-03-23 13:00:00,99.76,99.77,99.53,99.53,18845.0,91.6784,91.6876,91.4671,91.4671,18845.0
2017-03-23 13:10:00,99.5,99.57,99.41,99.54,22122.0,91.4395,91.5038,91.3568,91.4762,22122.0
2017-03-23 13:20:00,99.54,99.72,99.48,99.48,16968.0,91.4762,91.6417,91.4211,91.4211,16968.0
2017-03-23 13:30:00,99.46,99.7,99.46,99.57,12021.0,91.4027,91.6233,91.4027,91.5038,12021.0
2017-03-23 13:40:00,99.58,99.78,99.58,99.7,11979.0,91.513,91.6968,91.513,91.6233,11979.0
2017-03-23 13:50:00,99.7,99.85,99.67,99.67,12601.0,91.6233,91.7611,91.5957,91.5957,12601.0
2017-03-23 14:00:00,99.66,99.8,99.61,99.77,29620.0,91.5865,91.7152,91.5406,91.6876,29620.0
2017-03-23 14:10:00,99.76,99.76,99.57,99.64,53721.0,91.6784,91.6784,91.5038,91.5681,53721.0
2017-03-23 14:20:00,99.64,99.65,99.53,99.53,15203.0,91.5681,91.5773,91.4671,91.4671,15203.0
2017-03-23 14:30:00,99.54,99.67,99.53,99.67,18103.0,91.4762,91.5957,91.4671,91.5957,18103.0
2017-03-23 14:40:00,99.68,99.8,99.68,99.76,18444.0,91.6049,91.7152,91.6049,91.6784,18444.0
2017-03-23 14:50:00,99.77,99.82,99.75,99.81,23585.0,91.6876,91.7336,91.6692,91.7244,23585.0
2017-03-23 15:00:00,99.79,99.79,99.65,99.72,26679.0,91.706,91.706,91.5773,91.6417,26679.0
2017-03-23 15:10:00,99.7,99.75,99.57,99.63,27253.0,91.6233,91.6692,91.5038,91.559,27253.0
2017-03-23 15:20:00,99.63,99.73,99.55,99.56,31498.0,91.559,91.6509,91.4854,91.4946,31498.0
2017-03-23 15:30:00,99.58,99.61,99.34,99.38,53558.0,91.513,91.5406,91.2924,91.3292,53558.0
2017-03-23 15:40:00,99.38,99.42,99.22,99.39,83956.0,91.3292,91.366,91.1822,91.3384,83956.0
2017-03-23 15:50:00,99.37,99.46,99.23,99.35,174417.0,91.32,91.4027,91.1914,91.3016,174417.0
2017-03-24 09:30:00,99.42,99.79,99.42,99.63,12225.0,91.366,91.706,91.366,91.559,12225.0
2017-03-24 09:40:00,99.58,99.74,99.38,99.55,6934.0,91.513,91.66,91.3292,91.4854,6934.0
2017-03-24 09:50:00,99.58,99.58,99.28,99.34,13301.0,91.513,91.513,91.2373,91.2924,13301.0
2017-03-24 10:00:00,99.38,99.42,99.0,99.26,19916.0,91.3292,91.366,90.98,91.2189,19916.0
2017-03-24 10:10:00,99.28,99.41,99.15,99.38,17659.0,91.2373,91.3568,91.1178,91.3292,17659.0
2017-03-24 10:20:00,99.36,99.56,99.27,99.53,11596.0,91.3108,91.4946,91.2281,91.4671,11596.0
2017-03-24 10:30:00,99.48,99.51,99.31,99.35,18121.0,91.4211,91.4487,91.2649,91.3016,18121.0
2017-03-24 10:40:00,99.34,99.37,99.22,99.25,11535.0,91.2924,91.32,91.1822,91.2097,11535.0
2017-03-24 10:50:00,99.28,99.33,99.2,99.28,11176.0,91.2373,91.2833,91.1638,91.2373,11176.0
2017-03-24 11:00:00,99.29,99.39,99.23,99.34,15995.0,91.2465,91.3384,91.1914,91.2924,15995.0
2017-03-24 11:10:00,99.32,99.38,99.24,99.32,39275.0,91.2741,91.3292,91.2005,91.2741,39275.0
2017-03-24 11:20:00,99.31,99.33,99.18,99.33,10263.0,91.2649,91.2833,91.1454,91.2833,10263.0
2017-03-24 11:30:00,99.33,99.39,99.19,99.25,17861.0,91.2833,91.3384,91.1546,91.2097,17861.0
2017-03-24 11:40:00,99.31,99.34,99.16,99.22,9580.0,91.2649,91.2924,91.127,91.1822,9580.0
2017-03-24 11:50:00,99.28,99.28,99.08,99.08,10088.0,91.2373,91.2373,91.0535,91.0535,10088.0
2017-03-24 12:00:00,99.08,99.19,99.06,99.15,20707.0,91.0535,91.1546,91.0351,91.1178,20707.0
2017-03-24 12:10:00,99.17,99.24,99.02,99.06,18238.0,91.1362,91.2005,90.9984,91.0351,18238.0
2017-03-24 12:20:00,99.04,99.23,99.01,99.17,15675.0,91.0167,91.1914,90.9892,91.1362,15675.0
2017-03-24 12:30:00,99.25,99.29,99.13,99.16,6089.0,91.2097,91.2465,91.0995,91.127,6089.0
2017-03-24 12:40:00,99.14,99.22,99.14,99.14,5700.0,91.1086,91.1822,91.1086,91.1086,5700.0
2017-03-24 12:50:00,99.16,99.18,99.02,99.05,7251.0,91.127,91.1454,90.9984,91.0259,7251.0
2017-03-24 13:00:00,99.05,99.08,98.78,98.9,15569.0,91.0259,91.0535,90.7778,90.8881,15569.0
2017-03-24 13:10:00,98.96,98.96,98.81,98.9,16666.0,90.9432,90.9432,90.8054,90.8881,16666.0
2017-03-24 13:20:00,98.91,99.12,98.9,99.12,8514.0,90.8973,91.0903,90.8881,91.0903,8514.0
2017-03-24 13:30:00,99.16,99.17,99.0,99.0,5064.0,91.127,91.1362,90.98,90.98,5064.0
2017-03-24 13:40:00,99.04,99.06,98.94,99.0,6690.0,91.0167,91.0351,90.9248,90.98,6690.0
2017-03-24 13:50:00,99.0,99.0,98.72,98.72,14713.0,90.98,90.98,90.7227,90.7227,14713.0
2017-03-24 14:00:00,98.81,98.87,98.74,98.75,12293.0,90.8054,90.8605,90.7411,90.7502,12293.0
2017-03-24 14:10:00,98.74,98.83,98.73,98.83,12750.0,90.7411,90.8238,90.7319,90.8238,12750.0
2017-03-24 14:20:00,98.82,98.87,98.79,98.79,18203.0,90.8146,90.8605,90.787,90.787,18203.0
2017-03-24 14:30:00,98.81,98.82,98.73,98.76,17776.0,90.8054,90.8146,90.7319,90.7594,17776.0
2017-03-24 14:40:00,98.75,98.75,98.6,98.6,12958.0,90.7502,90.7502,90.6124,90.6124,12958.0
2017-03-24 14:50:00,98.63,98.65,98.47,98.48,9670.0,90.64,90.6583,90.4929,90.5021,9670.0
2017-03-24 15:00:00,98.48,98.48,98.29,98.4,16293.0,90.5021,90.5021,90.3275,90.4286,16293.0
2017-03-24 15:10:00,98.41,98.41,98.18,98.25,17954.0,90.4378,90.4378,90.2264,90.2907,17954.0
2017-03-24 15:20:00,98.24,98.34,98.18,98.3,18142.0,90.2816,90.3735,90.2264,90.3367,18142.0
2017-03-24 15:30:00,98.29,98.82,98.24,98.82,47475.0,90.3275,90.8146,90.2816,90.8146,47475.0
2017-03-24 15:40:00,98.85,98.99,98.45,98.59,41262.0,90.8421,90.9708,90.4745,90.6032,41262.0
2017-03-24 15:50:00,98.57,98.76,98.52,98.58,75121.0,90.5848,90.7594,90.5389,90.594,75121.0
2017-03-27 09:30:00,98.11,98.14,97.38,97.85,32573.0,90.1621,90.1897,89.4912,89.9232,32573.0
2017-03-27 09:40:00,97.8,97.8,97.33,97.58,19789.0,89.8772,89.8772,89.4453,89.675,19789.0
2017-03-27 09:50:00,97.74,97.92,97.53,97.53,10624.0,89.8221,89.9875,89.6291,89.6291,10624.0
2017-03-27 10:00:00,97.53,97.65,97.34,97.63,10786.0,89.6291,89.7394,89.4545,89.721,10786.0
2017-03-27 10:10:00,97.69,97.87,97.63,97.63,13610.0,89.7761,89.9415,89.721,89.721,13610.0
2017-03-27 10:20:00,97.62,97.83,97.54,97.76,11302.0,89.7118,89.9048,89.6383,89.8404,11302.0
2017-03-27 10:30:00,97.79,98.22,97.78,98.0,16607.0,89.868,90.2632,89.8588,90.061,16607.0
2017-03-27 10:40:00,98.0,98.27,98.0,98.09,22607.0,90.061,90.3091,90.061,90.1437,22607.0
2017-03-27 10:50:00,98.11,98.24,98.09,98.21,5675.0,90.1621,90.2816,90.1437,90.254,5675.0
2017-03-27 11:00:00,98.23,98.4,98.18,98.37,15864.0,90.2724,90.4286,90.2264,90.401,15864.0
2017-03-27 11:10:00,98.37,98.44,98.31,98.44,9517.0,90.401,90.4654,90.3459,90.4654,9517.0
2017-03-27 11:20:00,98.43,98.6,98.27,98.6,8389.0,90.4562,90.6124,90.3091,90.6124,8389.0
2017-03-27 11:30:00,98.6,98.64,98.52,98.56,9265.0,90.6124,90.6492,90.5389,90.5756,9265.0
2017-03-27 11:40:00,98.56,98.64,98.49,98.49,8600.0,90.5756,90.6492,90.5113,90.5113,8600.0
2017-03-27 11:50:00,98.47,98.59,98.33,98.5,10182.0,90.4929,90.6032,90.3643,90.5205,10182.0
2017-03-27 12:00:00,98.5,98.73,98.5,98.65,10867.0,90.5205,90.7319,90.5205,90.6583,10867.0
2017-03-27 12:10:00,98.66,98.72,98.62,98.66,8004.0,90.6675,90.7227,90.6308,90.6675,8004.0
2017-03-27 12:20:00,98.68,98.73,98.64,98.71,9359.0,90.6859,90.7319,90.6492,90.7135,9359.0
2017-03-27 12:30:00,98.7,98.72,98.59,98.59,10686.0,90.7043,90.7227,90.6032,90.6032,10686.0
2017-03-27 12:40:00,98.61,98.71,98.57,98.71,7843.0,90.6216,90.7135,90.5848,90.7135,7843.0
2017-03-27 12:50:00,98.67,98.88,98.67,98.79,25450.0,90.6767,90.8697,90.6767,90.787,25450.0
2017-03-27 13:00:00,98.79,99.03,98.78,98.95,18439.0,90.787,91.0076,90.7778,90.934,18439.0
2017-03-27 13:10:00,98.97,99.03,98.9,98.99,18335.0,90.9524,91.0076,90.8881,90.9708,18335.0
2017-03-27 13:20:00,99.01,99.13,98.93,99.06,10128.0,90.9892,91.0995,90.9157,91.0351,10128.0
2017-03-27 13:30:00,99.02,99.15,99.01,99.04,32807.0,90.9984,91.1178,90.9892,91.0167,32807.0
2017-03-27 13:40:00,99.03,99.12,99.0,99.11,13009.0,91.0076,91.0903,90.98,91.0811,13009.0
2017-03-27 13:50:00,99.08,99.21,99.07,99.15,13121.0,91.0535,91.173,91.0443,91.1178,13121.0
2017-03-27 14:00:00,99.15,99.38,99.15,99.33,21406.0,91.1178,91.3292,91.1178,91.2833,21406.0
2017-03-27 14:10:00,99.32,99.32,98.92,98.96,12683.0,91.2741,91.2741,90.9065,90.9432,12683.0
2017-03-27 14:20:00,98.96,99.03,98.93,99.02,12101.0,90.9432,91.0076,90.9157,90.9984,12101.0
2017-03-27 14:30:00,99.0,99.09,98.98,99.08,10196.0,90.98,91.0627,90.9616,91.0535,10196.0
2017-03-27 14:40:00,99.06,99.21,99.04,99.2,12320.0,91.0351,91.173,91.0167,91.1638,12320.0
2017-03-27 14:50:00,99.21,99.26,99.1,99.25,15503.0,91.173,91.2189,91.0719,91.2097,15503.0
2017-03-27 15:00:00,99.25,99.32,99.18,99.18,15106.0,91.2097,91.2741,91.1454,91.1454,15106.0
2017-03-27 15:10:00,99.16,99.32,99.14,99.32,15626.0,91.127,91.2741,91.1086,91.2741,15626.0
2017-03-27 15:20:00,99.31,99.38,99.26,99.28,25097.0,91.2649,91.3292,91.2189,91.2373,25097.0
2017-03-27 15:30:00,99.25,99.54,99.19,99.5,60574.0,91.2097,91.4762,91.1546,91.4395,60574.0
2017-03-27 15:40:00,99.5,99.57,99.45,99.47,56140.0,91.4395,91.5038,91.3935,91.4119,56140.0
2017-03-27 15:50:00,99.47,99.51,99.28,99.3,142484.0,91.4119,91.4487,91.2373,91.2557,142484.0
2017-03-28 09:30:00,99.88,100.98,99.76,100.8,132098.0,91.7887,92.7996,91.6784,92.6342,132098.0
2017-03-28 09:40:00,100.8,101.1,100.55,100.81,55208.0,92.6342,92.9099,92.4044,92.6434,55208.0
2017-03-28 09:50:00,100.78,100.79,100.35,100.41,20656.0,92.6158,92.625,92.2206,92.2758,20656.0
2017-03-28 10:00:00,100.36,100.5,100.17,100.26,49394.0,92.2298,92.3585,92.0552,92.1379,49394.0
2017-03-28 10:10:00,100.39,100.49,100.05,100.09,27183.0,92.2574,92.3493,91.9449,91.9817,27183.0
2017-03-28 10:20:00,100.09,100.15,99.87,100.12,36992.0,91.9817,92.0368,91.7795,92.0093,36992.0
2017-03-28 10:30:00,100.14,100.24,100.0,100.05,25507.0,92.0276,92.1195,91.899,91.9449,25507.0
2017-03-28 10:40:00,100.03,100.34,99.98,100.07,23527.0,91.9265,92.2114,91.8806,91.9633,23527.0
2017-03-28 10:50:00,100.1,100.21,100.0,100.12,20952.0,91.9909,92.092,91.899,92.0093,20952.0
2017-03-28 11:00:00,100.11,100.15,99.95,100.0,29066.0,92.0001,92.0368,91.853,91.899,29066.0
2017-03-28 11:10:00,100.0,100.32,99.97,100.26,50072.0,91.899,92.1931,91.8714,92.1379,50072.0
2017-03-28 11:20:00,100.27,100.46,100.08,100.08,38594.0,92.1471,92.3217,91.9725,91.9725,38594.0
2017-03-28 11:30:00,100.09,100.19,100.03,100.15,16735.0,91.9817,92.0736,91.9265,92.0368,16735.0
2017-03-28 11:40:00,100.19,100.49,100.18,100.49,20693.0,92.0736,92.3493,92.0644,92.3493,20693.0
2017-03-28 11:50:00,100.46,100.64,100.39,100.4,13144.0,92.3217,92.4871,92.2574,92.2666,13144.0
2017-03-28 12:00:00,100.41,100.48,100.38,100.42,7020.0,92.2758,92.3401,92.2482,92.285,7020.0
2017-03-28 12:10:00,100.42,100.42,100.24,100.26,8810.0,92.285,92.285,92.1195,92.1379,8810.0
2017-03-28 12:20:00,100.27,100.43,100.24,100.38,11667.0,92.1471,92.2941,92.1195,92.2482,11667.0
2017-03-28 12:30:00,100.4,100.4,100.25,100.34,6540.0,92.2666,92.2666,92.1287,92.2114,6540.0
2017-03-28 12:40:00,100.31,100.32,100.22,100.24,18685.0,92.1839,92.1931,92.1012,92.1195,18685.0
2017-03-28 12:50:00,100.26,100.37,100.26,100.3,9192.0,92.1379,92.239,92.1379,92.1747,9192.0
2017-03-28 13:00:00,100.33,100.49,100.33,100.35,16814.0,92.2022,92.3493,92.2022,92.2206,16814.0
2017-03-28 13:10:00,100.36,100.56,100.35,100.56,6612.0,92.2298,92.4136,92.2206,92.4136,6612.0
2017-03-28 13:20:00,100.56,100.62,100.5,100.53,5596.0,92.4136,92.4688,92.3585,92.386,5596.0
2017-03-28 13:30:00,100.51,100.62,100.45,100.62,10108.0,92.3677,92.4688,92.3125,92.4688,10108.0
2017-03-28 13:40:00,100.66,100.73,100.56,100.56,14035.0,92.5055,92.5698,92.4136,92.4136,14035.0
2017-03-28 13:50:00,100.55,100.9,100.55,100.9,12455.0,92.4044,92.7261,92.4044,92.7261,12455.0
2017-03-28 14:00:00,100.9,101.11,100.8,100.94,40269.0,92.7261,92.9191,92.6342,92.7628,40269.0
2017-03-28 14:10:00,100.94,101.0,100.84,100.86,29741.0,92.7628,92.818,92.6709,92.6893,29741.0
2017-03-28 14:20:00,100.86,100.86,100.73,100.77,20395.0,92.6893,92.6893,92.5698,92.6066,20395.0
2017-03-28 14:30:00,100.79,100.87,100.69,100.87,13582.0,92.625,92.6985,92.5331,92.6985,13582.0
2017-03-28 14:40:00,100.87,100.89,100.7,100.7,16383.0,92.6985,92.7169,92.5423,92.5423,16383.0
2017-03-28 14:50:00,100.7,100.77,100.65,100.65,14218.0,92.5423,92.6066,92.4963,92.4963,14218.0
2017-03-28 15:00:00,100.64,100.76,100.64,100.71,10891.0,92.4871,92.5974,92.4871,92.5515,10891.0
2017-03-28 15:10:00,100.7,100.72,100.58,100.58,16803.0,92.5423,92.5607,92.432,92.432,16803.0
2017-03-28 15:20:00,100.59,100.67,100.57,100.64,23043.0,92.4412,92.5147,92.4228,92.4871,23043.0
2017-03-28 15:30:00,100.66,100.68,100.57,100.65,32853.0,92.5055,92.5239,92.4228,92.4963,32853.0
2017-03-28 15:40:00,100.66,100.67,100.47,100.49,67847.0,92.5055,92.5147,92.3309,92.3493,67847.0
2017-03-28 15:50:00,100.48,100.48,100.3,100.34,127399.0,92.3401,92.3401,92.1747,92.2114,127399.0
2017-03-29 09:30:00,100.0,100.33,99.87,99.9,36136.0,91.899,92.2022,91.7795,91.8071,36136.0
2017-03-29 09:40:00,99.97,100.22,99.82,99.88,19795.0,91.8714,92.1012,91.7336,91.7887,19795.0
2017-03-29 09:50:00,99.82,99.86,99.65,99.86,26243.0,91.7336,91.7703,91.5773,91.7703,26243.0
2017-03-29 10:00:00,99.88,99.98,99.68,99.68,13196.0,91.7887,91.8806,91.6049,91.6049,13196.0
2017-03-29 10:10:00,99.72,99.93,99.7,99.92,13583.0,91.6417,91.8346,91.6233,91.8255,13583.0
2017-03-29 10:20:00,99.89,100.04,99.86,99.9,20363.0,91.7979,91.9357,91.7703,91.8071,20363.0
2017-03-29 10:30:00,99.9,100.09,99.9,99.98,18451.0,91.8071,91.9817,91.8071,91.8806,18451.0
2017-03-29 10:40:00,99.99,100.01,99.82,99.84,16779.0,91.8898,91.9082,91.7336,91.7519,16779.0
2017-03-29 10:50:00,99.86,99.89,99.66,99.66,16551.0,91.7703,91.7979,91.5865,91.5865,16551.0
2017-03-29 11:00:00,99.66,99.66,99.37,99.37,35140.0,91.5865,91.5865,91.32,91.32,35140.0
2017-03-29 11:10:00,99.4,99.57,99.35,99.41,18695.0,91.3476,91.5038,91.3016,91.3568,18695.0
2017-03-29 11:20:00,99.43,99.43,99.29,99.3,9542.0,91.3752,91.3752,91.2465,91.2557,9542.0
2017-03-29 11:30:00,99.31,99.31,99.07,99.12,18737.0,91.2649,91.2649,91.0443,91.0903,18737.0
2017-03-29 11:40:00,99.04,99.12,98.97,98.98,24446.0,91.0167,91.0903,90.9524,90.9616,24446.0
2017-03-29 11:50:00,99.01,99.01,98.87,98.92,8799.0,90.9892,90.9892,90.8605,90.9065,8799.0
2017-03-29 12:00:00,98.93,99.12,98.91,99.12,11877.0,90.9157,91.0903,90.8973,91.0903,11877.0
2017-03-29 12:10:00,99.09,99.24,99.05,99.24,20939.0,91.0627,91.2005,91.0259,91.2005,20939.0
2017-03-29 12:20:00,99.24,99.3,98.96,99.06,37167.0,91.2005,91.2557,90.9432,91.0351,37167.0
2017-03-29 12:30:00,99.07,99.07,98.86,98.86,11177.0,91.0443,91.0443,90.8513,90.8513,11177.0
2017-03-29 12:40:00,98.83,98.89,98.81,98.84,9784.0,90.8238,90.8789,90.8054,90.8329,9784.0
2017-03-29 12:50:00,98.83,98.97,98.81,98.83,8001.0,90.8238,90.9524,90.8054,90.8238,8001.0
2017-03-29 13:00:00,98.82,98.94,98.82,98.87,12493.0,90.8146,90.9248,90.8146,90.8605,12493.0
2017-03-29 13:10:00,98.89,98.99,98.88,98.97,8727.0,90.8789,90.9708,90.8697,90.9524,8727.0
2017-03-29 13:20:00,98.99,99.09,98.95,99.0,12068.0,90.9708,91.0627,90.934,90.98,12068.0
2017-03-29 13:30:00,98.98,99.01,98.86,98.89,17652.0,90.9616,90.9892,90.8513,90.8789,17652.0
2017-03-29 13:40:00,98.88,98.91,98.81,98.82,9290.0,90.8697,90.8973,90.8054,90.8146,9290.0
2017-03-29 13:50:00,98.82,98.87,98.78,98.81,12511.0,90.8146,90.8605,90.7778,90.8054,12511.0
2017-03-29 14:00:00,98.8,98.82,98.71,98.76,16431.0,90.7962,90.8146,90.7135,90.7594,16431.0
2017-03-29 14:10:00,98.75,98.94,98.74,98.86,18595.0,90.7502,90.9248,90.7411,90.8513,18595.0
2017-03-29 14:20:00,98.85,98.92,98.8,98.86,13460.0,90.8421,90.9065,90.7962,90.8513,13460.0
2017-03-29 14:30:00,98.86,98.9,98.8,98.85,13875.0,90.8513,90.8881,90.7962,90.8421,13875.0
2017-03-29 14:40:00,98.87,98.87,98.66,98.67,15330.0,90.8605,90.8605,90.6675,90.6767,15330.0
2017-03-29 14:50:00,98.66,98.74,98.64,98.7,14067.0,90.6675,90.7411,90.6492,90.7043,14067.0
2017-03-29 15:00:00,98.71,98.77,98.66,98.76,16431.0,90.7135,90.7686,90.6675,90.7594,16431.0
2017-03-29 15:10:00,98.77,98.78,98.62,98.64,20330.0,90.7686,90.7778,90.6308,90.6492,20330.0
2017-03-29 15:20:00,98.65,98.82,98.65,98.82,28001.0,90.6583,90.8146,90.6583,90.8146,28001.0
2017-03-29 15:30:00,98.82,98.93,98.78,98.86,39082.0,90.8146,90.9157,90.7778,90.8513,39082.0
2017-03-29 15:40:00,98.86,98.89,98.78,98.85,43731.0,90.8513,90.8789,90.7778,90.8421,43731.0
2017-03-29 15:50:00,98.85,98.96,98.84,98.91,124210.0,90.8421,90.9432,90.8329,90.8973,124210.0
2017-03-30 09:30:00,98.92,99.25,98.92,99.17,30923.0,90.9065,91.2097,90.9065,91.1362,30923.0
2017-03-30 09:40:00,99.08,99.35,98.99,99.35,10784.0,91.0535,91.3016,90.9708,91.3016,10784.0
2017-03-30 09:50:00,99.31,99.33,99.17,99.29,17517.0,91.2649,91.2833,91.1362,91.2465,17517.0
2017-03-30 10:00:00,99.3,99.52,99.14,99.17,21829.0,91.2557,91.4579,91.1086,91.1362,21829.0
2017-03-30 10:10:00,99.14,99.3,99.03,99.23,20068.0,91.1086,91.2557,91.0076,91.1914,20068.0
2017-03-30 10:20:00,99.21,99.25,99.14,99.2,6805.0,91.173,91.2097,91.1086,91.1638,6805.0
2017-03-30 10:30:00,99.25,99.44,99.25,99.35,11190.0,91.2097,91.3843,91.2097,91.3016,11190.0
2017-03-30 10:40:00,99.44,99.49,99.37,99.4,16679.0,91.3843,91.4303,91.32,91.3476,16679.0
2017-03-30 10:50:00,99.41,99.52,99.35,99.41,12402.0,91.3568,91.4579,91.3016,91.3568,12402.0
2017-03-30 11:00:00,99.4,99.46,99.34,99.34,9801.0,91.3476,91.4027,91.2924,91.2924,9801.0
2017-03-30 11:10:00,99.33,99.37,99.2,99.36,13479.0,91.2833,91.32,91.1638,91.3108,13479.0
2017-03-30 11:20:00,99.37,99.4,99.31,99.38,7750.0,91.32,91.3476,91.2649,91.3292,7750.0
2017-03-30 11:30:00,99.36,99.38,99.18,99.22,12292.0,91.3108,91.3292,91.1454,91.1822,12292.0
2017-03-30 11:40:00,99.23,99.23,99.06,99.18,6900.0,91.1914,91.1914,91.0351,91.1454,6900.0
2017-03-30 11:50:00,99.16,99.24,99.06,99.1,13372.0,91.127,91.2005,91.0351,91.0719,13372.0
2017-03-30 12:00:00,99.1,99.2,99.06,99.15,13858.0,91.0719,91.1638,91.0351,91.1178,13858.0
2017-03-30 12:10:00,99.15,99.26,99.14,99.26,7899.0,91.1178,91.2189,91.1086,91.2189,7899.0
2017-03-30 12:20:00,99.26,99.27,99.12,99.13,13962.0,91.2189,91.2281,91.0903,91.0995,13962.0
2017-03-30 12:30:00,99.12,99.22,99.1,99.1,10063.0,91.0903,91.1822,91.0719,91.0719,10063.0
2017-03-30 12:40:00,99.08,99.24,99.07,99.11,20870.0,91.0535,91.2005,91.0443,91.0811,20870.0
2017-03-30 12:50:00,99.14,99.2,99.08,99.1,22121.0,91.1086,91.1638,91.0535,91.0719,22121.0
2017-03-30 13:00:00,99.13,99.18,99.04,99.08,24818.0,91.0995,91.1454,91.0167,91.0535,24818.0
2017-03-30 13:10:00,99.08,99.17,98.98,99.08,42625.0,91.0535,91.1362,90.9616,91.0535,42625.0
2017-03-30 13:20:00,99.07,99.17,99.05,99.1,10387.0,91.0443,91.1362,91.0259,91.0719,10387.0
2017-03-30 13:30:00,99.1,99.13,99.03,99.08,75869.0,91.0719,91.0995,91.0076,91.0535,75869.0
2017-03-30 13:40:00,99.09,99.33,99.09,99.33,23656.0,91.0627,91.2833,91.0627,91.2833,23656.0
2017-03-30 13:50:00,99.33,99.33,99.18,99.18,12936.0,91.2833,91.2833,91.1454,91.1454,12936.0
2017-03-30 14:00:00,99.21,99.26,99.2,99.23,13095.0,91.173,91.2189,91.1638,91.1914,13095.0
2017-03-30 14:10:00,99.22,99.3,99.2,99.26,8614.0,91.1822,91.2557,91.1638,91.2189,8614.0
2017-03-30 14:20:00,99.25,99.3,99.22,99.3,9230.0,91.2097,91.2557,91.1822,91.2557,9230.0
2017-03-30 14:30:00,99.31,99.41,99.28,99.37,9488.0,91.2649,91.3568,91.2373,91.32,9488.0
2017-03-30 14:40:00,99.39,99.49,99.38,99.46,16336.0,91.3384,91.4303,91.3292,91.4027,16336.0
2017-03-30 14:50:00,99.48,99.54,99.36,99.39,13453.0,91.4211,91.4762,91.3108,91.3384,13453.0
2017-03-30 15:00:00,99.41,99.42,99.29,99.34,14006.0,91.3568,91.366,91.2465,91.2924,14006.0
2017-03-30 15:10:00,99.36,99.42,99.32,99.37,11511.0,91.3108,91.366,91.2741,91.32,11511.0
2017-03-30 15:20:00,99.37,99.47,99.37,99.46,22203.0,91.32,91.4119,91.32,91.4027,22203.0
2017-03-30 15:30:00,99.47,99.61,99.46,99.59,27817.0,91.4119,91.5406,91.4027,91.5222,27817.0
2017-03-30 15:40:00,99.6,99.61,99.55,99.59,30898.0,91.5314,91.5406,91.4854,91.5222,30898.0
2017-03-30 15:50:00,99.59,99.75,99.55,99.65,82036.0,91.5222,91.6692,91.4854,91.5773,82036.0
2017-03-31 09:30:00,99.66,99.88,99.11,99.29,14254.0,91.5865,91.7887,91.0811,91.2465,14254.0
2017-03-31 09:40:00,99.35,99.46,99.27,99.27,7574.0,91.3016,91.4027,91.2281,91.2281,7574.0
2017-03-31 09:50:00,99.23,99.28,99.03,99.2,19260.0,91.1914,91.2373,91.0076,91.1638,19260.0
2017-03-31 10:00:00,99.2,99.29,98.94,98.98,15648.0,91.1638,91.2465,90.9248,90.9616,15648.0
2017-03-31 10:10:00,99.0,99.0,98.7,98.8,20632.0,90.98,90.98,90.7043,90.7962,20632.0
2017-03-31 10:20:00,98.78,98.79,98.53,98.73,20083.0,90.7778,90.787,90.5481,90.7319,20083.0
2017-03-31 10:30:00,98.76,98.95,98.75,98.83,11456.0,90.7594,90.934,90.7502,90.8238,11456.0
2017-03-31 10:40:00,98.81,98.83,98.72,98.78,31610.0,90.8054,90.8238,90.7227,90.7778,31610.0
2017-03-31 10:50:00,98.76,98.91,98.75,98.86,14230.0,90.7594,90.8973,90.7502,90.8513,14230.0
2017-03-31 11:00:00,98.84,98.86,98.68,98.68,16573.0,90.8329,90.8513,90.6859,90.6859,16573.0
2017-03-31 11:10:00,98.68,98.79,98.68,98.71,9509.0,90.6859,90.787,90.6859,90.7135,9509.0
2017-03-31 11:20:00,98.68,98.73,98.59,98.59,11023.0,90.6859,90.7319,90.6032,90.6032,11023.0
2017-03-31 11:30:00,98.6,98.71,98.6,98.71,7847.0,90.6124,90.7135,90.6124,90.7135,7847.0
2017-03-31 11:40:00,98.74,98.78,98.66,98.66,13089.0,90.7411,90.7778,90.6675,90.6675,13089.0
2017-03-31 11:50:00,98.65,98.66,98.6,98.62,11710.0,90.6583,90.6675,90.6124,90.6308,11710.0
2017-03-31 12:00:00,98.62,98.64,98.55,98.6,8383.0,90.6308,90.6492,90.5664,90.6124,8383.0
2017-03-31 12:10:00,98.62,98.73,98.57,98.73,7623.0,90.6308,90.7319,90.5848,90.7319,7623.0
2017-03-31 12:20:00,98.73,98.75,98.6,98.62,31397.0,90.7319,90.7502,90.6124,90.6308,31397.0
2017-03-31 12:30:00,98.62,98.63,98.37,98.37,19412.0,90.6308,90.64,90.401,90.401,19412.0
2017-03-31 12:40:00,98.37,98.39,98.32,98.36,28474.0,90.401,90.4194,90.3551,90.3918,28474.0
2017-03-31 12:50:00,98.37,98.39,98.26,98.31,22663.0,90.401,90.4194,90.2999,90.3459,22663.0
2017-03-31 13:00:00,98.33,98.45,98.3,98.41,15918.0,90.3643,90.4745,90.3367,90.4378,15918.0
2017-03-31 13:10:00,98.4,98.42,98.35,98.38,12437.0,90.4286,90.447,90.3826,90.4102,12437.0
2017-03-31 13:20:00,98.4,98.5,98.33,98.5,13701.0,90.4286,90.5205,90.3643,90.5205,13701.0
2017-03-31 13:30:00,98.54,98.54,98.4,98.4,14178.0,90.5573,90.5573,90.4286,90.4286,14178.0
2017-03-31 13:40:00,98.41,98.41,98.3,98.3,12363.0,90.4378,90.4378,90.3367,90.3367,12363.0
2017-03-31 13:50:00,98.29,98.32,98.22,98.22,24064.0,90.3275,90.3551,90.2632,90.2632,24064.0
2017-03-31 14:00:00,98.23,98.25,98.15,98.24,20341.0,90.2724,90.2907,90.1988,90.2816,20341.0
2017-03-31 14:10:00,98.25,98.26,98.06,98.11,23813.0,90.2907,90.2999,90.1161,90.1621,23813.0
2017-03-31 14:20:00,98.11,98.2,98.07,98.15,18488.0,90.1621,90.2448,90.1253,90.1988,18488.0
2017-03-31 14:30:00,98.13,98.18,98.08,98.13,22550.0,90.1805,90.2264,90.1345,90.1805,22550.0
2017-03-31 14:40:00,98.13,98.21,98.11,98.18,17675.0,90.1805,90.254,90.1621,90.2264,17675.0
2017-03-31 14:50:00,98.19,98.21,98.06,98.06,21437.0,90.2356,90.254,90.1161,90.1161,21437.0
2017-03-31 15:00:00,98.05,98.22,98.05,98.22,26950.0,90.1069,90.2632,90.1069,90.2632,26950.0
2017-03-31 15:10:00,98.22,98.25,98.16,98.16,29160.0,90.2632,90.2907,90.208,90.208,29160.0
2017-03-31 15:20:00,98.17,98.25,98.17,98.18,31396.0,90.2172,90.2907,90.2172,90.2264,31396.0
2017-03-31 15:30:00,98.19,98.41,98.17,98.29,61914.0,90.2356,90.4378,90.2172,90.3275,61914.0
2017-03-31 15:40:00,98.28,98.37,98.12,98.15,90863.0,90.3183,90.401,90.1713,90.1988,90863.0
2017-03-31 15:50:00,98.14,98.2,98.08,98.09,194541.0,90.1897,90.2448,90.1345,90.1437,194541.0
2017-04-03 09:30:00,98.32,98.46,97.66,97.81,28494.0,90.3551,90.4837,89.7485,89.8864,28494.0
2017-04-03 09:40:00,97.8,97.84,97.54,97.7,20787.0,89.8772,89.914,89.6383,89.7853,20787.0
2017-04-03 09:50:00,97.71,97.91,97.69,97.83,21386.0,89.7945,89.9783,89.7761,89.9048,21386.0
2017-04-03 10:00:00,97.82,97.92,97.65,97.7,16233.0,89.8956,89.9875,89.7394,89.7853,16233.0
2017-04-03 10:10:00,97.69,97.69,97.44,97.61,16085.0,89.7761,89.7761,89.5464,89.7026,16085.0
2017-04-03 10:20:00,97.62,97.73,97.51,97.73,14012.0,89.7118,89.8129,89.6107,89.8129,14012.0
2017-04-03 10:30:00,97.75,97.78,97.64,97.67,13639.0,89.8313,89.8588,89.7302,89.7577,13639.0
2017-04-03 10:40:00,97.68,97.75,97.56,97.73,17162.0,89.7669,89.8313,89.6566,89.8129,17162.0
2017-04-03 10:50:00,97.72,97.72,97.26,97.3,18345.0,89.8037,89.8037,89.3809,89.4177,18345.0
2017-04-03 11:00:00,97.26,97.34,97.03,97.06,18479.0,89.3809,89.4545,89.1696,89.1971,18479.0
2017-04-03 11:10:00,97.05,97.1,96.88,97.0,14728.0,89.188,89.2339,89.0317,89.142,14728.0
2017-04-03 11:20:00,96.96,97.18,96.92,97.17,15522.0,89.1052,89.3074,89.0685,89.2982,15522.0
2017-04-03 11:30:00,97.16,97.19,96.96,97.1,13740.0,89.289,89.3166,89.1052,89.2339,13740.0
2017-04-03 11:40:00,97.05,97.06,96.88,96.91,12859.0,89.188,89.1971,89.0317,89.0593,12859.0
2017-04-03 11:50:00,96.88,97.02,96.86,96.96,8984.0,89.0317,89.1604,89.0134,89.1052,8984.0
2017-04-03 12:00:00,96.98,97.03,96.78,96.97,19819.0,89.1236,89.1696,88.9398,89.1144,19819.0
2017-04-03 12:10:00,96.95,97.03,96.94,96.96,26829.0,89.0961,89.1696,89.0869,89.1052,26829.0
2017-04-03 12:20:00,96.95,97.21,96.95,97.21,26414.0,89.0961,89.335,89.0961,89.335,26414.0
2017-04-03 12:30:00,97.21,97.31,97.21,97.31,7904.0,89.335,89.4269,89.335,89.4269,7904.0
2017-04-03 12:40:00,97.32,97.39,97.28,97.39,11765.0,89.4361,89.5004,89.3993,89.5004,11765.0
2017-04-03 12:50:00,97.39,97.39,97.33,97.36,9152.0,89.5004,89.5004,89.4453,89.4728,9152.0
2017-04-03 13:00:00,97.37,97.48,97.34,97.37,8201.0,89.482,89.5831,89.4545,89.482,8201.0
2017-04-03 13:10:00,97.36,97.5,97.36,97.45,8517.0,89.4728,89.6015,89.4728,89.5556,8517.0
2017-04-03 13:20:00,97.42,97.46,97.26,97.29,9659.0,89.528,89.5647,89.3809,89.4085,9659.0
2017-04-03 13:30:00,97.27,97.35,97.24,97.34,31773.0,89.3901,89.4637,89.3626,89.4545,31773.0
2017-04-03 13:40:00,97.33,97.37,97.23,97.33,8984.0,89.4453,89.482,89.3534,89.4453,8984.0
2017-04-03 13:50:00,97.33,97.41,97.32,97.34,7677.0,89.4453,89.5188,89.4361,89.4545,7677.0
2017-04-03 14:00:00,97.35,97.44,97.34,97.37,16303.0,89.4637,89.5464,89.4545,89.482,16303.0
2017-04-03 14:10:00,97.39,97.39,97.22,97.26,14937.0,89.5004,89.5004,89.3442,89.3809,14937.0
2017-04-03 14:20:00,97.24,97.41,97.23,97.38,8492.0,89.3626,89.5188,89.3534,89.4912,8492.0
2017-04-03 14:30:00,97.39,97.46,97.37,97.43,10942.0,89.5004,89.5647,89.482,89.5372,10942.0
2017-04-03 14:40:00,97.47,97.73,97.47,97.71,19563.0,89.5739,89.8129,89.5739,89.7945,19563.0
2017-04-03 14:50:00,97.74,97.74,97.53,97.53,13822.0,89.8221,89.8221,89.6291,89.6291,13822.0
2017-04-03 15:00:00,97.52,97.6,97.52,97.55,9878.0,89.6199,89.6934,89.6199,89.6475,9878.0
2017-04-03 15:10:00,97.56,97.69,97.54,97.62,26084.0,89.6566,89.7761,89.6383,89.7118,26084.0
2017-04-03 15:20:00,97.61,97.66,97.6,97.66,16647.0,89.7026,89.7485,89.6934,89.7485,16647.0
2017-04-03 15:30:00,97.64,97.65,97.56,97.62,33582.0,89.7302,89.7394,89.6566,89.7118,33582.0
2017-04-03 15:40:00,97.63,97.69,97.61,97.64,51656.0,89.721,89.7761,89.7026,89.7302,51656.0
2017-04-03 15:50:00,97.65,97.69,97.56,97.67,88863.0,89.7394,89.7761,89.6566,89.7577,88863.0
2017-04-04 09:30:00,97.9,97.95,97.41,97.41,30535.0,89.9691,90.015,89.5188,89.5188,30535.0
2017-04-04 09:40:00,97.44,97.99,97.43,97.87,28904.0,89.5464,90.0518,89.5372,89.9415,28904.0
2017-04-04 09:50:00,97.89,97.89,97.58,97.77,39761.0,89.9599,89.9599,89.675,89.8496,39761.0
2017-04-04 10:00:00,97.85,97.85,97.53,97.53,16240.0,89.9232,89.9232,89.6291,89.6291,16240.0
2017-04-04 10:10:00,97.56,97.67,97.41,97.44,21822.0,89.6566,89.7577,89.5188,89.5464,21822.0
2017-04-04 10:20:00,97.44,97.83,97.43,97.74,33727.0,89.5464,89.9048,89.5372,89.8221,33727.0
2017-04-04 10:30:00,97.8,98.09,97.78,98.0,22284.0,89.8772,90.1437,89.8588,90.061,22284.0
2017-04-04 10:40:00,98.0,98.03,97.9,98.0,15326.0,90.061,90.0886,89.9691,90.061,15326.0
2017-04-04 10:50:00,98.03,98.28,97.96,98.24,15179.0,90.0886,90.3183,90.0242,90.2816,15179.0
2017-04-04 11:00:00,98.22,98.3,98.14,98.28,33137.0,90.2632,90.3367,90.1897,90.3183,33137.0
2017-04-04 11:10:00,98.26,98.26,98.08,98.18,7500.0,90.2999,90.2999,90.1345,90.2264,7500.0
2017-04-04 11:20:00,98.19,98.26,98.03,98.03,9001.0,90.2356,90.2999,90.0886,90.0886,9001.0
2017-04-04 11:30:00,98.04,98.21,97.94,98.18,8160.0,90.0978,90.254,90.0059,90.2264,8160.0
2017-04-04 11:40:00,98.19,98.57,98.18,98.44,22208.0,90.2356,90.5848,90.2264,90.4654,22208.0
2017-04-04 11:50:00,98.41,98.44,98.23,98.23,7826.0,90.4378,90.4654,90.2724,90.2724,7826.0
2017-04-04 12:00:00,98.23,98.29,98.13,98.25,11091.0,90.2724,90.3275,90.1805,90.2907,11091.0
2017-04-04 12:10:00,98.24,98.27,98.18,98.26,16071.0,90.2816,90.3091,90.2264,90.2999,16071.0
2017-04-04 12:20:00,98.28,98.3,98.19,98.23,6497.0,90.3183,90.3367,90.2356,90.2724,6497.0
2017-04-04 12:30:00,98.21,98.32,98.2,98.32,9800.0,90.254,90.3551,90.2448,90.3551,9800.0
2017-04-04 12:40:00,98.3,98.33,98.23,98.25,14973.0,90.3367,90.3643,90.2724,90.2907,14973.0
2017-04-04 12:50:00,98.27,98.27,98.09,98.1,10736.0,90.3091,90.3091,90.1437,90.1529,10736.0
2017-04-04 13:00:00,98.11,98.17,98.08,98.14,9975.0,90.1621,90.2172,90.1345,90.1897,9975.0
2017-04-04 13:10:00,98.14,98.3,98.14,98.3,8962.0,90.1897,90.3367,90.1897,90.3367,8962.0
2017-04-04 13:20:00,98.31,98.36,98.27,98.27,7200.0,90.3459,90.3918,90.3091,90.3091,7200.0
2017-04-04 13:30:00,98.3,98.34,98.28,98.33,7211.0,90.3367,90.3735,90.3183,90.3643,7211.0
2017-04-04 13:40:00,98.31,98.35,98.22,98.25,7325.0,90.3459,90.3826,90.2632,90.2907,7325.0
2017-04-04 13:50:00,98.26,98.27,98.17,98.2,12101.0,90.2999,90.3091,90.2172,90.2448,12101.0
2017-04-04 14:00:00,98.22,98.26,98.18,98.23,10300.0,90.2632,90.2999,90.2264,90.2724,10300.0
2017-04-04 14:10:00,98.26,98.26,98.19,98.23,10071.0,90.2999,90.2999,90.2356,90.2724,10071.0
2017-04-04 14:20:00,98.23,98.23,98.17,98.17,8955.0,90.2724,90.2724,90.2172,90.2172,8955.0
2017-04-04 14:30:00,98.16,98.21,98.11,98.13,10030.0,90.208,90.254,90.1621,90.1805,10030.0
2017-04-04 14:40:00,98.11,98.16,97.98,97.98,11875.0,90.1621,90.208,90.0426,90.0426,11875.0
2017-04-04 14:50:00,97.98,98.01,97.87,97.87,9517.0,90.0426,90.0702,89.9415,89.9415,9517.0
2017-04-04 15:00:00,97.88,97.91,97.85,97.88,8871.0,89.9507,89.9783,89.9232,89.9507,8871.0
2017-04-04 15:10:00,97.87,97.96,97.81,97.82,12868.0,89.9415,90.0242,89.8864,89.8956,12868.0
2017-04-04 15:20:00,97.81,97.87,97.74,97.81,17852.0,89.8864,89.9415,89.8221,89.8864,17852.0
2017-04-04 15:30:00,97.8,97.97,97.8,97.92,23646.0,89.8772,90.0334,89.8772,89.9875,23646.0
2017-04-04 15:40:00,97.92,98.04,97.88,98.01,36308.0,89.9875,90.0978,89.9507,90.0702,36308.0
2017-04-04 15:50:00,98.01,98.12,97.99,98.09,85180.0,90.0702,90.1713,90.0518,90.1437,85180.0
2017-04-05 09:30:00,98.41,98.41,97.66,97.79,30482.0,90.4378,90.4378,89.7485,89.868,30482.0
2017-04-05 09:40:00,97.84,98.29,97.68,98.26,24905.0,89.914,90.3275,89.7669,90.2999,24905.0
2017-04-05 09:50:00,98.32,98.36,98.27,98.36,13838.0,90.3551,90.3918,90.3091,90.3918,13838.0
2017-04-05 10:00:00,98.32,98.54,98.23,98.53,17615.0,90.3551,90.5573,90.2724,90.5481,17615.0
2017-04-05 10:10:00,98.53,98.56,98.39,98.53,12678.0,90.5481,90.5756,90.4194,90.5481,12678.0
2017-04-05 10:20:00,98.53,98.77,98.53,98.73,14752.0,90.5481,90.7686,90.5481,90.7319,14752.0
2017-04-05 10:30:00,98.73,98.73,98.53,98.53,12928.0,90.7319,90.7319,90.5481,90.5481,12928.0
2017-04-05 10:40:00,98.57,98.78,98.57,98.67,18547.0,90.5848,90.7778,90.5848,90.6767,18547.0
2017-04-05 10:50:00,98.67,98.97,98.65,98.91,22695.0,90.6767,90.9524,90.6583,90.8973,22695.0
2017-04-05 11:00:00,98.9,98.96,98.72,98.81,28090.0,90.8881,90.9432,90.7227,90.8054,28090.0
2017-04-05 11:10:00,98.8,98.99,98.79,98.97,14022.0,90.7962,90.9708,90.787,90.9524,14022.0
2017-04-05 11:20:00,98.99,99.02,98.77,98.78,15746.0,90.9708,90.9984,90.7686,90.7778,15746.0
2017-04-05 11:30:00,98.74,98.94,98.68,98.87,22989.0,90.7411,90.9248,90.6859,90.8605,22989.0
2017-04-05 11:40:00,98.89,99.11,98.87,99.05,14008.0,90.8789,91.0811,90.8605,91.0259,14008.0
2017-04-05 11:50:00,99.07,99.11,98.91,98.91,8011.0,91.0443,91.0811,90.8973,90.8973,8011.0
2017-04-05 12:00:00,98.91,99.2,98.89,99.18,19820.0,90.8973,91.1638,90.8789,91.1454,19820.0
2017-04-05 12:10:00,99.15,99.29,99.15,99.15,15926.0,91.1178,91.2465,91.1178,91.1178,15926.0
2017-04-05 12:20:00,99.21,99.36,99.21,99.33,11540.0,91.173,91.3108,91.173,91.2833,11540.0
2017-04-05 12:30:00,99.33,99.45,99.33,99.45,16883.0,91.2833,91.3935,91.2833,91.3935,16883.0
2017-04-05 12:40:00,99.45,99.5,99.41,99.5,10863.0,91.3935,91.4395,91.3568,91.4395,10863.0
2017-04-05 12:50:00,99.48,99.54,99.4,99.44,11161.0,91.4211,91.4762,91.3476,91.3843,11161.0
2017-04-05 13:00:00,99.43,99.46,99.38,99.38,11417.0,91.3752,91.4027,91.3292,91.3292,11417.0
2017-04-05 13:10:00,99.41,99.45,99.35,99.39,17949.0,91.3568,91.3935,91.3016,91.3384,17949.0
2017-04-05 13:20:00,99.38,99.47,99.37,99.46,15850.0,91.3292,91.4119,91.32,91.4027,15850.0
2017-04-05 13:30:00,99.45,99.51,99.42,99.46,11718.0,91.3935,91.4487,91.366,91.4027,11718.0
2017-04-05 13:40:00,99.45,99.49,99.33,99.34,13825.0,91.3935,91.4303,91.2833,91.2924,13825.0
2017-04-05 13:50:00,99.34,99.38,99.3,99.37,15262.0,91.2924,91.3292,91.2557,91.32,15262.0
2017-04-05 14:00:00,99.34,99.34,99.13,99.22,18953.0,91.2924,91.2924,91.0995,91.1822,18953.0
2017-04-05 14:10:00,99.21,99.28,99.08,99.28,16468.0,91.173,91.2373,91.0535,91.2373,16468.0
2017-04-05 14:20:00,99.23,99.27,99.06,99.13,14336.0,91.1914,91.2281,91.0351,91.0995,14336.0
2017-04-05 14:30:00,99.15,99.19,98.89,98.93,17409.0,91.1178,91.1546,90.8789,90.9157,17409.0
2017-04-05 14:40:00,98.93,99.0,98.78,98.83,15548.0,90.9157,90.98,90.7778,90.8238,15548.0
2017-04-05 14:50:00,98.83,98.87,98.64,98.72,14042.0,90.8238,90.8605,90.6492,90.7227,14042.0
2017-04-05 15:00:00,98.72,98.79,98.66,98.77,22289.0,90.7227,90.787,90.6675,90.7686,22289.0
2017-04-05 15:10:00,98.78,98.78,98.46,98.51,24057.0,90.7778,90.7778,90.4837,90.5297,24057.0
2017-04-05 15:20:00,98.49,98.51,98.16,98.29,23374.0,90.5113,90.5297,90.208,90.3275,23374.0
2017-04-05 15:30:00,98.29,98.29,97.85,98.15,31628.0,90.3275,90.3275,89.9232,90.1988,31628.0
2017-04-05 15:40:00,98.18,98.21,97.94,97.97,42486.0,90.2264,90.254,90.0059,90.0334,42486.0
2017-04-05 15:50:00,97.95,98.29,97.95,98.15,92984.0,90.015,90.3275,90.015,90.1988,92984.0
2017-04-06 09:30:00,97.86,97.86,97.46,97.79,13971.0,89.9323,89.9323,89.5647,89.868,13971.0
2017-04-06 09:40:00,97.79,97.79,97.12,97.18,20521.0,89.868,89.868,89.2523,89.3074,20521.0
2017-04-06 09:50:00,97.26,98.02,97.24,97.88,8688.0,89.3809,90.0794,89.3626,89.9507,8688.0
2017-04-06 10:00:00,97.88,98.21,97.88,98.11,14582.0,89.9507,90.254,89.9507,90.1621,14582.0
2017-04-06 10:10:00,98.1,98.15,97.86,97.89,18882.0,90.1529,90.1988,89.9323,89.9599,18882.0
2017-04-06 10:20:00,97.92,98.0,97.74,97.95,11408.0,89.9875,90.061,89.8221,90.015,11408.0
2017-04-06 10:30:00,97.97,98.04,97.9,97.92,12623.0,90.0334,90.0978,89.9691,89.9875,12623.0
2017-04-06 10:40:00,97.96,97.96,97.69,97.85,17364.0,90.0242,90.0242,89.7761,89.9232,17364.0
2017-04-06 10:50:00,97.81,97.89,97.73,97.76,11597.0,89.8864,89.9599,89.8129,89.8404,11597.0
2017-04-06 11:00:00,97.78,97.87,97.75,97.82,14172.0,89.8588,89.9415,89.8313,89.8956,14172.0
2017-04-06 11:10:00,97.84,97.99,97.79,97.94,37848.0,89.914,90.0518,89.868,90.0059,37848.0
2017-04-06 11:20:00,97.94,98.18,97.94,98.18,12281.0,90.0059,90.2264,90.0059,90.2264,12281.0
2017-04-06 11:30:00,98.16,98.42,98.16,98.42,9000.0,90.208,90.447,90.208,90.447,9000.0
2017-04-06 11:40:00,98.44,98.61,98.43,98.5,14711.0,90.4654,90.6216,90.4562,90.5205,14711.0
2017-04-06 11:50:00,98.53,98.75,98.52,98.69,16001.0,90.5481,90.7502,90.5389,90.6951,16001.0
2017-04-06 12:00:00,98.73,98.76,98.58,98.58,12163.0,90.7319,90.7594,90.594,90.594,12163.0
2017-04-06 12:10:00,98.57,98.57,98.36,98.42,15262.0,90.5848,90.5848,90.3918,90.447,15262.0
2017-04-06 12:20:00,98.45,98.57,98.39,98.5,23975.0,90.4745,90.5848,90.4194,90.5205,23975.0
2017-04-06 12:30:00,98.51,98.57,98.44,98.52,6695.0,90.5297,90.5848,90.4654,90.5389,6695.0
2017-04-06 12:40:00,98.5,98.53,98.43,98.53,4105.0,90.5205,90.5481,90.4562,90.5481,4105.0
2017-04-06 12:50:00,98.51,98.58,98.48,98.57,6451.0,90.5297,90.594,90.5021,90.5848,6451.0
2017-04-06 13:00:00,98.56,98.76,98.56,98.76,6143.0,90.5756,90.7594,90.5756,90.7594,6143.0
2017-04-06 13:10:00,98.77,98.95,98.77,98.91,9700.0,90.7686,90.934,90.7686,90.8973,9700.0
2017-04-06 13:20:00,98.92,99.0,98.9,98.98,8163.0,90.9065,90.98,90.8881,90.9616,8163.0
2017-04-06 13:30:00,98.97,99.13,98.97,98.98,16757.0,90.9524,91.0995,90.9524,90.9616,16757.0
2017-04-06 13:40:00,99.0,99.12,98.93,99.11,10883.0,90.98,91.0903,90.9157,91.0811,10883.0
2017-04-06 13:50:00,99.08,99.21,99.06,99.18,14591.0,91.0535,91.173,91.0351,91.1454,14591.0
2017-04-06 14:00:00,99.21,99.22,99.0,99.01,10650.0,91.173,91.1822,90.98,90.9892,10650.0
2017-04-06 14:10:00,99.01,99.01,98.87,98.93,9189.0,90.9892,90.9892,90.8605,90.9157,9189.0
2017-04-06 14:20:00,98.9,98.95,98.77,98.77,10674.0,90.8881,90.934,90.7686,90.7686,10674.0
2017-04-06 14:30:00,98.74,98.91,98.74,98.91,8455.0,90.7411,90.8973,90.7411,90.8973,8455.0
2017-04-06 14:40:00,98.88,98.94,98.76,98.82,22381.0,90.8697,90.9248,90.7594,90.8146,22381.0
2017-04-06 14:50:00,98.83,98.87,98.62,98.7,15906.0,90.8238,90.8605,90.6308,90.7043,15906.0
2017-04-06 15:00:00,98.73,98.79,98.65,98.77,24628.0,90.7319,90.787,90.6583,90.7686,24628.0
2017-04-06 15:10:00,98.77,98.88,98.7,98.88,16730.0,90.7686,90.8697,90.7043,90.8697,16730.0
2017-04-06 15:20:00,98.86,98.87,98.73,98.8,16312.0,90.8513,90.8605,90.7319,90.7962,16312.0
2017-04-06 15:30:00,98.81,98.82,98.71,98.76,25727.0,90.8054,90.8146,90.7135,90.7594,25727.0
2017-04-06 15:40:00,98.76,98.79,98.64,98.66,35780.0,90.7594,90.787,90.6492,90.6675,35780.0
2017-04-06 15:50:00,98.66,98.85,98.65,98.79,85794.0,90.6675,90.8421,90.6583,90.787,85794.0
2017-04-07 09:30:00,98.69,98.76,97.88,98.03,43538.0,90.6951,90.7594,89.9507,90.0886,43538.0
2017-04-07 09:40:00,98.05,98.06,97.71,97.73,62255.0,90.1069,90.1161,89.7945,89.8129,62255.0
2017-04-07 09:50:00,97.73,97.88,96.9,96.94,40482.0,89.8129,89.9507,89.0501,89.0869,40482.0
2017-04-07 10:00:00,96.93,97.29,96.77,96.98,68110.0,89.0777,89.4085,88.9306,89.1236,68110.0
2017-04-07 10:10:00,97.02,97.02,96.81,96.86,26499.0,89.1604,89.1604,88.9674,89.0134,26499.0
2017-04-07 10:20:00,96.81,97.3,96.53,97.18,72798.0,88.9674,89.4177,88.7101,89.3074,72798.0
2017-04-07 10:30:00,97.14,97.35,97.04,97.35,67905.0,89.2707,89.4637,89.1788,89.4637,67905.0
2017-04-07 10:40:00,97.35,97.42,97.05,97.06,46366.0,89.4637,89.528,89.188,89.1971,46366.0
2017-04-07 10:50:00,97.07,97.28,97.0,97.28,42792.0,89.2063,89.3993,89.142,89.3993,42792.0
2017-04-07 11:00:00,97.31,97.38,97.07,97.1,55283.0,89.4269,89.4912,89.2063,89.2339,55283.0
2017-04-07 11:10:00,97.09,97.3,96.97,97.26,49842.0,89.2247,89.4177,89.1144,89.3809,49842.0
2017-04-07 11:20:00,97.26,97.28,96.97,97.0,80105.0,89.3809,89.3993,89.1144,89.142,80105.0
2017-04-07 11:30:00,97.01,97.38,97.0,97.38,25067.0,89.1512,89.4912,89.142,89.4912,25067.0
2017-04-07 11:40:00,97.39,97.51,97.01,97.06,35318.0,89.5004,89.6107,89.1512,89.1971,35318.0
2017-04-07 11:50:00,97.06,97.29,97.03,97.27,20054.0,89.1971,89.4085,89.1696,89.3901,20054.0
2017-04-07 12:00:00,97.31,97.34,97.25,97.34,21403.0,89.4269,89.4545,89.3718,89.4545,21403.0
2017-04-07 12:10:00,97.32,97.43,97.27,97.27,33893.0,89.4361,89.5372,89.3901,89.3901,33893.0
2017-04-07 12:20:00,97.29,97.31,97.19,97.21,16106.0,89.4085,89.4269,89.3166,89.335,16106.0
2017-04-07 12:30:00,97.21,97.39,97.19,97.33,18526.0,89.335,89.5004,89.3166,89.4453,18526.0
2017-04-07 12:40:00,97.32,97.33,97.18,97.18,15372.0,89.4361,89.4453,89.3074,89.3074,15372.0
2017-04-07 12:50:00,97.18,97.29,97.14,97.29,14525.0,89.3074,89.4085,89.2707,89.4085,14525.0
2017-04-07 13:00:00,97.3,97.51,97.25,97.47,31301.0,89.4177,89.6107,89.3718,89.5739,31301.0
2017-04-07 13:10:00,97.49,97.51,97.34,97.34,15613.0,89.5923,89.6107,89.4545,89.4545,15613.0
2017-04-07 13:20:00,97.36,97.51,97.33,97.46,14686.0,89.4728,89.6107,89.4453,89.5647,14686.0
2017-04-07 13:30:00,97.46,97.56,97.38,97.4,25543.0,89.5647,89.6566,89.4912,89.5096,25543.0
2017-04-07 13:40:00,97.4,97.58,97.39,97.52,37805.0,89.5096,89.675,89.5004,89.6199,37805.0
2017-04-07 13:50:00,97.54,97.63,97.47,97.52,21848.0,89.6383,89.721,89.5739,89.6199,21848.0
2017-04-07 14:00:00,97.49,97.66,97.49,97.57,27700.0,89.5923,89.7485,89.5923,89.6658,27700.0
2017-04-07 14:10:00,97.59,97.66,97.5,97.53,24787.0,89.6842,89.7485,89.6015,89.6291,24787.0
2017-04-07 14:20:00,97.54,97.6,97.5,97.58,41813.0,89.6383,89.6934,89.6015,89.675,41813.0
2017-04-07 14:30:00,97.59,97.61,97.49,97.51,35120.0,89.6842,89.7026,89.5923,89.6107,35120.0
2017-04-07 14:40:00,97.53,97.7,97.53,97.68,22493.0,89.6291,89.7853,89.6291,89.7669,22493.0
2017-04-07 14:50:00,97.68,97.69,97.48,97.5,26119.0,89.7669,89.7761,89.5831,89.6015,26119.0
2017-04-07 15:00:00,97.5,97.57,97.41,97.43,34439.0,89.6015,89.6658,89.5188,89.5372,34439.0
2017-04-07 15:10:00,97.44,97.56,97.44,97.56,27000.0,89.5464,89.6566,89.5464,89.6566,27000.0
2017-04-07 15:20:00,97.56,97.58,97.39,97.41,31353.0,89.6566,89.675,89.5004,89.5188,31353.0
2017-04-07 15:30:00,97.4,97.43,97.33,97.37,67285.0,89.5096,89.5372,89.4453,89.482,67285.0
2017-04-07 15:40:00,97.36,97.37,97.27,97.31,73940.0,89.4728,89.482,89.3901,89.4269,73940.0
2017-04-07 15:50:00,97.32,97.42,97.29,97.39,126009.0,89.4361,89.528,89.4085,89.5004,126009.0
2017-04-10 09:30:00,97.38,97.56,97.12,97.5,12152.0,89.4912,89.6566,89.2523,89.6015,12152.0
2017-04-10 09:40:00,97.51,97.94,97.5,97.8,14626.0,89.6107,90.0059,89.6015,89.8772,14626.0
2017-04-10 09:50:00,97.89,98.1,97.85,98.08,12483.0,89.9599,90.1529,89.9232,90.1345,12483.0
2017-04-10 10:00:00,98.04,98.32,97.93,98.28,23219.0,90.0978,90.3551,89.9967,90.3183,23219.0
2017-04-10 10:10:00,98.31,98.49,98.29,98.49,28056.0,90.3459,90.5113,90.3275,90.5113,28056.0
2017-04-10 10:20:00,98.44,98.51,98.33,98.45,19167.0,90.4654,90.5297,90.3643,90.4745,19167.0
2017-04-10 10:30:00,98.48,98.71,98.48,98.68,19470.0,90.5021,90.7135,90.5021,90.6859,19470.0
2017-04-10 10:40:00,98.67,98.7,98.53,98.61,20031.0,90.6767,90.7043,90.5481,90.6216,20031.0
2017-04-10 10:50:00,98.62,98.71,98.39,98.43,30261.0,90.6308,90.7135,90.4194,90.4562,30261.0
2017-04-10 11:00:00,98.42,98.46,98.38,98.43,38860.0,90.447,90.4837,90.4102,90.4562,38860.0
2017-04-10 11:10:00,98.44,98.6,98.38,98.58,40682.0,90.4654,90.6124,90.4102,90.594,40682.0
2017-04-10 11:20:00,98.6,98.64,98.48,98.5,19590.0,90.6124,90.6492,90.5021,90.5205,19590.0
2017-04-10 11:30:00,98.5,98.5,98.06,98.06,87425.0,90.5205,90.5205,90.1161,90.1161,87425.0
2017-04-10 11:40:00,98.06,98.11,97.94,98.1,33035.0,90.1161,90.1621,90.0059,90.1529,33035.0
2017-04-10 11:50:00,98.11,98.11,97.96,98.06,41364.0,90.1621,90.1621,90.0242,90.1161,41364.0
2017-04-10 12:00:00,98.05,98.1,97.96,97.99,11799.0,90.1069,90.1529,90.0242,90.0518,11799.0
2017-04-10 12:10:00,97.98,97.98,97.63,97.63,32397.0,90.0426,90.0426,89.721,89.721,32397.0
2017-04-10 12:20:00,97.62,97.72,97.59,97.71,13190.0,89.7118,89.8037,89.6842,89.7945,13190.0
2017-04-10 12:30:00,97.69,97.89,97.63,97.89,17457.0,89.7761,89.9599,89.721,89.9599,17457.0
2017-04-10 12:40:00,97.86,98.09,97.85,98.09,14633.0,89.9323,90.1437,89.9232,90.1437,14633.0
2017-04-10 12:50:00,98.12,98.22,98.06,98.12,12028.0,90.1713,90.2632,90.1161,90.1713,12028.0
2017-04-10 13:00:00,98.11,98.26,98.08,98.19,9768.0,90.1621,90.2999,90.1345,90.2356,9768.0
2017-04-10 13:10:00,98.18,98.3,98.13,98.15,66601.0,90.2264,90.3367,90.1805,90.1988,66601.0
2017-04-10 13:20:00,98.15,98.22,98.12,98.15,11502.0,90.1988,90.2632,90.1713,90.1988,11502.0
2017-04-10 13:30:00,98.17,98.28,98.12,98.26,20867.0,90.2172,90.3183,90.1713,90.2999,20867.0
2017-04-10 13:40:00,98.25,98.25,98.1,98.11,27132.0,90.2907,90.2907,90.1529,90.1621,27132.0
2017-04-10 13:50:00,98.1,98.1,98.02,98.08,20703.0,90.1529,90.1529,90.0794,90.1345,20703.0
2017-04-10 14:00:00,98.08,98.08,97.83,98.0,21747.0,90.1345,90.1345,89.9048,90.061,21747.0
2017-04-10 14:10:00,97.98,98.11,97.97,98.07,23722.0,90.0426,90.1621,90.0334,90.1253,23722.0
2017-04-10 14:20:00,98.1,98.1,97.87,97.89,22016.0,90.1529,90.1529,89.9415,89.9599,22016.0
2017-04-10 14:30:00,97.88,98.04,97.85,97.85,21545.0,89.9507,90.0978,89.9232,89.9232,21545.0
2017-04-10 14:40:00,97.84,98.2,97.82,98.06,36376.0,89.914,90.2448,89.8956,90.1161,36376.0
2017-04-10 14:50:00,98.04,98.21,98.02,98.09,34291.0,90.0978,90.254,90.0794,90.1437,34291.0
2017-04-10 15:00:00,98.1,98.31,98.07,98.18,37008.0,90.1529,90.3459,90.1253,90.2264,37008.0
2017-04-10 15:10:00,98.18,98.26,98.15,98.2,33835.0,90.2264,90.2999,90.1988,90.2448,33835.0
2017-04-10 15:20:00,98.18,98.18,98.0,98.07,36393.0,90.2264,90.2264,90.061,90.1253,36393.0
2017-04-10 15:30:00,98.06,98.15,98.0,98.14,35446.0,90.1161,90.1988,90.061,90.1897,35446.0
2017-04-10 15:40:00,98.13,98.13,97.89,97.89,75448.0,90.1805,90.1805,89.9599,89.9599,75448.0
2017-04-10 15:50:00,97.88,97.99,97.88,97.94,130254.0,89.9507,90.0518,89.9507,90.0059,130254.0
2017-04-11 09:30:00,97.29,97.88,96.43,96.5,78879.0,89.4085,89.9507,88.6182,88.6825,78879.0
2017-04-11 09:40:00,96.45,96.47,95.66,95.95,84566.0,88.6366,88.6549,87.9106,88.1771,84566.0
2017-04-11 09:50:00,95.95,96.16,95.91,96.13,27380.0,88.1771,88.3701,88.1403,88.3425,27380.0
2017-04-11 10:00:00,96.14,96.18,95.95,96.16,37572.0,88.3517,88.3884,88.1771,88.3701,37572.0
2017-04-11 10:10:00,96.15,96.2,95.94,96.0,44030.0,88.3609,88.4068,88.1679,88.223,44030.0
2017-04-11 10:20:00,96.0,96.03,95.61,95.96,63564.0,88.223,88.2506,87.8646,88.1863,63564.0
2017-04-11 10:30:00,95.9,95.99,95.56,95.71,34450.0,88.1311,88.2138,87.8187,87.9565,34450.0
2017-04-11 10:40:00,95.71,95.71,95.22,95.47,77697.0,87.9565,87.9565,87.5062,87.736,77697.0
2017-04-11 10:50:00,95.42,95.49,95.03,95.3,45919.0,87.69,87.7543,87.3316,87.5797,45919.0
2017-04-11 11:00:00,95.31,95.75,95.25,95.6,39121.0,87.5889,87.9933,87.5338,87.8554,39121.0
2017-04-11 11:10:00,95.62,95.64,95.28,95.53,25985.0,87.8738,87.8922,87.5613,87.7911,25985.0
2017-04-11 11:20:00,95.54,95.55,95.41,95.43,31928.0,87.8003,87.8095,87.6808,87.6992,31928.0
2017-04-11 11:30:00,95.44,95.47,95.26,95.39,32495.0,87.7084,87.736,87.543,87.6624,32495.0
2017-04-11 11:40:00,95.4,95.44,95.18,95.21,36526.0,87.6716,87.7084,87.4694,87.497,36526.0
2017-04-11 11:50:00,95.22,95.26,95.14,95.24,24850.0,87.5062,87.543,87.4327,87.5246,24850.0
2017-04-11 12:00:00,95.22,95.22,95.03,95.08,13273.0,87.5062,87.5062,87.3316,87.3775,13273.0
2017-04-11 12:10:00,95.1,95.28,95.1,95.18,38806.0,87.3959,87.5613,87.3959,87.4694,38806.0
2017-04-11 12:20:00,95.21,95.27,95.14,95.17,14663.0,87.497,87.5522,87.4327,87.4603,14663.0
2017-04-11 12:30:00,95.19,95.25,95.14,95.14,13321.0,87.4786,87.5338,87.4327,87.4327,13321.0
2017-04-11 12:40:00,95.15,95.23,94.94,94.97,27286.0,87.4419,87.5154,87.2489,87.2765,27286.0
2017-04-11 12:50:00,94.96,95.06,94.93,95.03,25300.0,87.2673,87.3592,87.2397,87.3316,25300.0
2017-04-11 13:00:00,95.02,95.15,95.02,95.08,73765.0,87.3224,87.4419,87.3224,87.3775,73765.0
2017-04-11 13:10:00,95.09,95.18,95.08,95.17,38100.0,87.3867,87.4694,87.3775,87.4603,38100.0
2017-04-11 13:20:00,95.14,95.29,95.14,95.17,27576.0,87.4327,87.5705,87.4327,87.4603,27576.0
2017-04-11 13:30:00,95.19,95.38,95.09,95.3,37920.0,87.4786,87.6532,87.3867,87.5797,37920.0
2017-04-11 13:40:00,95.33,95.35,95.07,95.09,30107.0,87.6073,87.6257,87.3684,87.3867,30107.0
2017-04-11 13:50:00,95.1,95.21,95.08,95.21,17524.0,87.3959,87.497,87.3775,87.497,17524.0
2017-04-11 14:00:00,95.23,95.27,94.96,95.06,69895.0,87.5154,87.5522,87.2673,87.3592,69895.0
2017-04-11 14:10:00,95.07,95.13,94.85,95.06,40097.0,87.3684,87.4235,87.1662,87.3592,40097.0
2017-04-11 14:20:00,95.06,95.08,94.88,95.04,24533.0,87.3592,87.3775,87.1938,87.3408,24533.0
2017-04-11 14:30:00,95.07,95.09,95.01,95.04,36465.0,87.3684,87.3867,87.3132,87.3408,36465.0
2017-04-11 14:40:00,95.05,95.08,94.96,95.07,67223.0,87.35,87.3775,87.2673,87.3684,67223.0
2017-04-11 14:50:00,95.07,95.25,95.06,95.19,44031.0,87.3684,87.5338,87.3592,87.4786,44031.0
2017-04-11 15:00:00,95.17,95.24,95.05,95.11,52352.0,87.4603,87.5246,87.35,87.4051,52352.0
2017-04-11 15:10:00,95.1,95.14,95.03,95.09,57467.0,87.3959,87.4327,87.3316,87.3867,57467.0
2017-04-11 15:20:00,95.09,95.21,94.99,95.1,72364.0,87.3867,87.497,87.2948,87.3959,72364.0
2017-04-11 15:30:00,95.11,95.14,95.06,95.1,67181.0,87.4051,87.4327,87.3592,87.3959,67181.0
2017-04-11 15:40:00,95.11,95.12,94.96,94.98,117210.0,87.4051,87.4143,87.2673,87.2856,117210.0
2017-04-11 15:50:00,94.99,95.31,94.97,95.3,320222.0,87.2948,87.5889,87.2765,87.5797,320222.0
2017-04-12 09:30:00,95.35,95.87,95.07,95.28,35204.0,87.6257,88.1036,87.3684,87.5613,35204.0
2017-04-12 09:40:00,95.28,95.34,95.05,95.15,26750.0,87.5613,87.6165,87.35,87.4419,26750.0
2017-04-12 09:50:00,95.21,95.32,95.03,95.05,13378.0,87.497,87.5981,87.3316,87.35,13378.0
2017-04-12 10:00:00,95.04,95.09,94.92,95.0,16537.0,87.3408,87.3867,87.2305,87.304,16537.0
2017-04-12 10:10:00,95.02,95.16,94.9,95.16,21705.0,87.3224,87.4511,87.2121,87.4511,21705.0
2017-04-12 10:20:00,95.17,95.19,94.87,94.88,17005.0,87.4603,87.4786,87.1846,87.1938,17005.0
2017-04-12 10:30:00,94.91,95.1,94.91,94.92,14696.0,87.2213,87.3959,87.2213,87.2305,14696.0
2017-04-12 10:40:00,94.9,94.91,94.61,94.7,35617.0,87.2121,87.2213,86.9456,87.0283,35617.0
2017-04-12 10:50:00,94.69,94.7,94.41,94.48,28062.0,87.0191,87.0283,86.7618,86.8262,28062.0
2017-04-12 11:00:00,94.47,94.6,94.19,94.54,27190.0,86.817,86.9364,86.5596,86.8813,27190.0
2017-04-12 11:10:00,94.53,94.58,94.28,94.53,25032.0,86.8721,86.9181,86.6424,86.8721,25032.0
2017-04-12 11:20:00,94.55,94.57,94.31,94.34,26633.0,86.8905,86.9089,86.6699,86.6975,26633.0
2017-04-12 11:30:00,94.42,94.51,94.07,94.1,19894.0,86.771,86.8537,86.4494,86.4769,19894.0
2017-04-12 11:40:00,94.15,94.25,94.01,94.09,35048.0,86.5229,86.6148,86.3942,86.4677,35048.0
2017-04-12 11:50:00,94.04,94.14,93.95,94.06,81154.0,86.4218,86.5137,86.3391,86.4402,81154.0
2017-04-12 12:00:00,94.08,94.26,94.05,94.26,42910.0,86.4586,86.624,86.431,86.624,42910.0
2017-04-12 12:10:00,94.25,94.4,94.14,94.39,23782.0,86.6148,86.7526,86.5137,86.7434,23782.0
2017-04-12 12:20:00,94.37,94.38,94.07,94.09,16625.0,86.7251,86.7343,86.4494,86.4677,16625.0
2017-04-12 12:30:00,94.07,94.07,93.96,94.05,20243.0,86.4494,86.4494,86.3483,86.431,20243.0
2017-04-12 12:40:00,94.1,94.26,94.09,94.26,12193.0,86.4769,86.624,86.4677,86.624,12193.0
2017-04-12 12:50:00,94.23,94.24,94.05,94.08,9958.0,86.5964,86.6056,86.431,86.4586,9958.0
2017-04-12 13:00:00,94.09,94.26,94.07,94.22,19703.0,86.4677,86.624,86.4494,86.5872,19703.0
2017-04-12 13:10:00,94.21,94.22,94.08,94.15,13981.0,86.578,86.5872,86.4586,86.5229,13981.0
2017-04-12 13:20:00,94.16,94.16,93.96,94.06,26891.0,86.5321,86.5321,86.3483,86.4402,26891.0
2017-04-12 13:30:00,94.05,94.18,93.97,94.18,18805.0,86.431,86.5505,86.3575,86.5505,18805.0
2017-04-12 13:40:00,94.18,94.25,94.12,94.18,17574.0,86.5505,86.6148,86.4953,86.5505,17574.0
2017-04-12 13:50:00,94.18,94.42,94.1,94.42,21301.0,86.5505,86.771,86.4769,86.771,21301.0
2017-04-12 14:00:00,94.41,94.55,94.39,94.49,33161.0,86.7618,86.8905,86.7434,86.8353,33161.0
2017-04-12 14:10:00,94.51,94.6,94.48,94.5,17826.0,86.8537,86.9364,86.8262,86.8445,17826.0
2017-04-12 14:20:00,94.52,94.55,94.46,94.54,20078.0,86.8629,86.8905,86.8078,86.8813,20078.0
2017-04-12 14:30:00,94.54,94.6,94.32,94.32,20205.0,86.8813,86.9364,86.6791,86.6791,20205.0
2017-04-12 14:40:00,94.28,94.39,94.19,94.35,20654.0,86.6424,86.7434,86.5596,86.7067,20654.0
2017-04-12 14:50:00,94.34,94.61,94.3,94.61,18449.0,86.6975,86.9456,86.6607,86.9456,18449.0
2017-04-12 15:00:00,94.63,94.77,94.63,94.73,28745.0,86.964,87.0927,86.964,87.0559,28745.0
2017-04-12 15:10:00,94.73,94.76,94.44,94.47,30294.0,87.0559,87.0835,86.7894,86.817,30294.0
2017-04-12 15:20:00,94.49,94.75,94.47,94.69,35788.0,86.8353,87.0743,86.817,87.0191,35788.0
2017-04-12 15:30:00,94.7,94.76,94.61,94.63,52601.0,87.0283,87.0835,86.9456,86.964,52601.0
2017-04-12 15:40:00,94.62,94.66,94.45,94.48,60511.0,86.9548,86.9916,86.7986,86.8262,60511.0
2017-04-12 15:50:00,94.49,94.72,94.49,94.71,133464.0,86.8353,87.0467,86.8353,87.0375,133464.0
2017-04-13 09:30:00,94.57,94.86,94.3,94.85,65420.0,86.9089,87.1754,86.6607,87.1662,65420.0
2017-04-13 09:40:00,94.88,94.91,94.69,94.8,53930.0,87.1938,87.2213,87.0191,87.1202,53930.0
2017-04-13 09:50:00,94.8,95.26,94.77,95.1,53621.0,87.1202,87.543,87.0927,87.3959,53621.0
2017-04-13 10:00:00,95.07,95.35,95.07,95.13,32802.0,87.3684,87.6257,87.3684,87.4235,32802.0
2017-04-13 10:10:00,95.15,95.35,95.05,95.06,32084.0,87.4419,87.6257,87.35,87.3592,32084.0
2017-04-13 10:20:00,95.07,95.07,94.82,94.85,13217.0,87.3684,87.3684,87.1386,87.1662,13217.0
2017-04-13 10:30:00,94.81,94.97,94.76,94.89,23335.0,87.1294,87.2765,87.0835,87.2029,23335.0
2017-04-13 10:40:00,94.88,94.95,94.84,94.86,15006.0,87.1938,87.2581,87.157,87.1754,15006.0
2017-04-13 10:50:00,94.88,95.02,94.88,94.97,13077.0,87.1938,87.3224,87.1938,87.2765,13077.0
2017-04-13 11:00:00,94.98,95.06,94.95,95.05,18507.0,87.2856,87.3592,87.2581,87.35,18507.0
2017-04-13 11:10:00,95.03,95.06,94.8,94.82,11522.0,87.3316,87.3592,87.1202,87.1386,11522.0
2017-04-13 11:20:00,94.81,95.01,94.81,94.91,14584.0,87.1294,87.3132,87.1294,87.2213,14584.0
2017-04-13 11:30:00,94.92,94.98,94.83,94.86,26298.0,87.2305,87.2856,87.1478,87.1754,26298.0
2017-04-13 11:40:00,94.86,94.87,94.81,94.84,13045.0,87.1754,87.1846,87.1294,87.157,13045.0
2017-04-13 11:50:00,94.83,94.88,94.83,94.87,8130.0,87.1478,87.1938,87.1478,87.1846,8130.0
2017-04-13 12:00:00,94.86,94.87,94.59,94.62,12236.0,87.1754,87.1846,86.9272,86.9548,12236.0
2017-04-13 12:10:00,94.66,94.7,94.11,94.22,134641.0,86.9916,87.0283,86.4861,86.5872,134641.0
2017-04-13 12:20:00,94.21,94.44,94.18,94.29,27329.0,86.578,86.7894,86.5505,86.6515,27329.0
2017-04-13 12:30:00,94.29,94.42,94.19,94.3,37875.0,86.6515,86.771,86.5596,86.6607,37875.0
2017-04-13 12:40:00,94.3,94.32,94.15,94.18,12080.0,86.6607,86.6791,86.5229,86.5505,12080.0
2017-04-13 12:50:00,94.19,94.24,94.15,94.17,18795.0,86.5596,86.6056,86.5229,86.5413,18795.0
2017-04-13 13:00:00,94.18,94.21,94.03,94.11,12720.0,86.5505,86.578,86.4126,86.4861,12720.0
2017-04-13 13:10:00,94.1,94.15,94.01,94.15,22942.0,86.4769,86.5229,86.3942,86.5229,22942.0
2017-04-13 13:20:00,94.17,94.21,94.11,94.18,11899.0,86.5413,86.578,86.4861,86.5505,11899.0
2017-04-13 13:30:00,94.15,94.23,94.02,94.02,21941.0,86.5229,86.5964,86.4034,86.4034,21941.0
2017-04-13 13:40:00,94.04,94.06,93.86,93.88,22355.0,86.4218,86.4402,86.2564,86.2748,22355.0
2017-04-13 13:50:00,93.89,94.0,93.88,93.98,19399.0,86.284,86.385,86.2748,86.3667,19399.0
2017-04-13 14:00:00,93.99,94.3,93.99,94.3,12536.0,86.3758,86.6607,86.3758,86.6607,12536.0
2017-04-13 14:10:00,94.32,94.35,94.23,94.3,16406.0,86.6791,86.7067,86.5964,86.6607,16406.0
2017-04-13 14:20:00,94.34,94.45,94.33,94.38,34262.0,86.6975,86.7986,86.6883,86.7343,34262.0
2017-04-13 14:30:00,94.36,94.44,94.23,94.26,17012.0,86.7159,86.7894,86.5964,86.624,17012.0
2017-04-13 14:40:00,94.26,94.53,94.25,94.5,28646.0,86.624,86.8721,86.6148,86.8445,28646.0
2017-04-13 14:50:00,94.5,94.69,94.49,94.67,64974.0,86.8445,87.0191,86.8353,87.0008,64974.0
2017-04-13 15:00:00,94.65,94.69,94.54,94.55,8301.0,86.9824,87.0191,86.8813,86.8905,8301.0
2017-04-13 15:10:00,94.52,94.52,94.22,94.33,11847.0,86.8629,86.8629,86.5872,86.6883,11847.0
2017-04-13 15:20:00,94.36,94.45,94.27,94.27,10163.0,86.7159,86.7986,86.6332,86.6332,10163.0
2017-04-13 15:30:00,94.26,94.34,94.16,94.28,28556.0,86.624,86.6975,86.5321,86.6424,28556.0
2017-04-13 15:40:00,94.26,94.58,94.21,94.56,70585.0,86.624,86.9181,86.578,86.8997,70585.0
2017-04-13 15:50:00,94.55,94.55,94.35,94.36,145443.0,86.8905,86.8905,86.7067,86.7159,145443.0
2017-04-17 09:30:00,94.91,95.06,94.35,94.41,26420.0,87.2213,87.3592,86.7067,86.7618,26420.0
2017-04-17 09:40:00,94.44,94.7,94.35,94.66,9241.0,86.7894,87.0283,86.7067,86.9916,9241.0
2017-04-17 09:50:00,94.61,94.86,94.61,94.85,5911.0,86.9456,87.1754,86.9456,87.1662,5911.0
2017-04-17 10:00:00,94.86,95.21,94.84,94.98,41746.0,87.1754,87.497,87.157,87.2856,41746.0
2017-04-17 10:10:00,95.0,95.31,94.98,95.28,27404.0,87.304,87.5889,87.2856,87.5613,27404.0
2017-04-17 10:20:00,95.24,95.31,95.23,95.25,8108.0,87.5246,87.5889,87.5154,87.5338,8108.0
2017-04-17 10:30:00,95.28,95.44,95.24,95.31,27036.0,87.5613,87.7084,87.5246,87.5889,27036.0
2017-04-17 10:40:00,95.31,95.32,95.18,95.21,13768.0,87.5889,87.5981,87.4694,87.497,13768.0
2017-04-17 10:50:00,95.23,95.24,95.1,95.1,10624.0,87.5154,87.5246,87.3959,87.3959,10624.0
2017-04-17 11:00:00,95.13,95.16,94.99,95.01,9862.0,87.4235,87.4511,87.2948,87.3132,9862.0
2017-04-17 11:10:00,95.05,95.09,94.97,95.06,11578.0,87.35,87.3867,87.2765,87.3592,11578.0
2017-04-17 11:20:00,95.07,95.11,95.01,95.06,8800.0,87.3684,87.4051,87.3132,87.3592,8800.0
2017-04-17 11:30:00,95.05,95.24,95.05,95.18,24338.0,87.35,87.5246,87.35,87.4694,24338.0
2017-04-17 11:40:00,95.13,95.15,94.84,94.92,12927.0,87.4235,87.4419,87.157,87.2305,12927.0
2017-04-17 11:50:00,94.9,95.02,94.9,94.95,14398.0,87.2121,87.3224,87.2121,87.2581,14398.0
2017-04-17 12:00:00,94.91,95.18,94.91,95.18,11099.0,87.2213,87.4694,87.2213,87.4694,11099.0
2017-04-17 12:10:00,95.18,95.22,95.09,95.11,19617.0,87.4694,87.5062,87.3867,87.4051,19617.0
2017-04-17 12:20:00,95.13,95.22,95.11,95.12,9907.0,87.4235,87.5062,87.4051,87.4143,9907.0
2017-04-17 12:30:00,95.13,95.18,95.03,95.06,13364.0,87.4235,87.4694,87.3316,87.3592,13364.0
2017-04-17 12:40:00,95.07,95.2,95.07,95.1,17125.0,87.3684,87.4878,87.3684,87.3959,17125.0
2017-04-17 12:50:00,95.09,95.13,95.03,95.03,5299.0,87.3867,87.4235,87.3316,87.3316,5299.0
2017-04-17 13:00:00,95.03,95.14,95.03,95.1,7281.0,87.3316,87.4327,87.3316,87.3959,7281.0
2017-04-17 13:10:00,95.1,95.18,95.09,95.18,6160.0,87.3959,87.4694,87.3867,87.4694,6160.0
2017-04-17 13:20:00,95.2,95.32,95.15,95.25,95550.0,87.4878,87.5981,87.4419,87.5338,95550.0
2017-04-17 13:30:00,95.32,95.41,95.32,95.33,8524.0,87.5981,87.6808,87.5981,87.6073,8524.0
2017-04-17 13:40:00,95.36,95.43,95.32,95.39,6400.0,87.6349,87.6992,87.5981,87.6624,6400.0
2017-04-17 13:50:00,95.39,95.74,95.39,95.74,45602.0,87.6624,87.9841,87.6624,87.9841,45602.0
2017-04-17 14:00:00,95.7,95.7,95.52,95.55,11771.0,87.9473,87.9473,87.7819,87.8095,11771.0
2017-04-17 14:10:00,95.56,95.59,95.47,95.49,14186.0,87.8187,87.8462,87.736,87.7543,14186.0
2017-04-17 14:20:00,95.49,95.56,95.42,95.55,7804.0,87.7543,87.8187,87.69,87.8095,7804.0
2017-04-17 14:30:00,95.55,95.61,95.51,95.61,10958.0,87.8095,87.8646,87.7727,87.8646,10958.0
2017-04-17 14:40:00,95.65,95.75,95.64,95.66,10845.0,87.9014,87.9933,87.8922,87.9106,10845.0
2017-04-17 14:50:00,95.67,95.72,95.6,95.64,9871.0,87.9198,87.9657,87.8554,87.8922,9871.0
2017-04-17 15:00:00,95.67,95.81,95.67,95.81,29154.0,87.9198,88.0484,87.9198,88.0484,29154.0
2017-04-17 15:10:00,95.82,96.08,95.78,96.08,32256.0,88.0576,88.2965,88.0208,88.2965,32256.0
2017-04-17 15:20:00,96.08,96.11,95.99,95.99,20499.0,88.2965,88.3241,88.2138,88.2138,20499.0
2017-04-17 15:30:00,95.98,96.08,95.96,96.02,28506.0,88.2046,88.2965,88.1863,88.2414,28506.0
2017-04-17 15:40:00,96.04,96.15,96.0,96.01,58768.0,88.2598,88.3609,88.223,88.2322,58768.0
2017-04-17 15:50:00,96.02,96.03,95.88,95.93,116046.0,88.2414,88.2506,88.1127,88.1587,116046.0
2017-04-18 09:30:00,95.71,95.92,95.43,95.7,34054.0,87.9565,88.1495,87.6992,87.9473,34054.0
2017-04-18 09:40:00,95.68,95.8,95.64,95.72,14298.0,87.9289,88.0392,87.8922,87.9657,14298.0
2017-04-18 09:50:00,95.67,95.75,95.52,95.74,11588.0,87.9198,87.9933,87.7819,87.9841,11588.0
2017-04-18 10:00:00,95.76,95.76,95.1,95.21,24301.0,88.0025,88.0025,87.3959,87.497,24301.0
2017-04-18 10:10:00,95.22,95.22,94.58,94.64,33189.0,87.5062,87.5062,86.9181,86.9732,33189.0
2017-04-18 10:20:00,94.65,94.71,94.58,94.66,21556.0,86.9824,87.0375,86.9181,86.9916,21556.0
2017-04-18 10:30:00,94.65,95.01,94.61,94.96,21054.0,86.9824,87.3132,86.9456,87.2673,21054.0
2017-04-18 10:40:00,95.01,95.04,94.9,94.97,28298.0,87.3132,87.3408,87.2121,87.2765,28298.0
2017-04-18 10:50:00,94.93,94.93,94.65,94.72,24405.0,87.2397,87.2397,86.9824,87.0467,24405.0
2017-04-18 11:00:00,94.72,94.77,94.61,94.74,11705.0,87.0467,87.0927,86.9456,87.0651,11705.0
2017-04-18 11:10:00,94.78,94.92,94.78,94.82,8899.0,87.1019,87.2305,87.1019,87.1386,8899.0
2017-04-18 11:20:00,94.84,94.92,94.75,94.88,17244.0,87.157,87.2305,87.0743,87.1938,17244.0
2017-04-18 11:30:00,94.85,94.94,94.62,94.66,12367.0,87.1662,87.2489,86.9548,86.9916,12367.0
2017-04-18 11:40:00,94.64,94.81,94.61,94.74,32067.0,86.9732,87.1294,86.9456,87.0651,32067.0
2017-04-18 11:50:00,94.74,94.81,94.65,94.69,15009.0,87.0651,87.1294,86.9824,87.0191,15009.0
2017-04-18 12:00:00,94.64,94.93,94.6,94.84,10327.0,86.9732,87.2397,86.9364,87.157,10327.0
2017-04-18 12:10:00,94.87,94.95,94.81,94.85,20448.0,87.1846,87.2581,87.1294,87.1662,20448.0
2017-04-18 12:20:00,94.84,94.98,94.84,94.98,7417.0,87.157,87.2856,87.157,87.2856,7417.0
2017-04-18 12:30:00,94.95,95.0,94.82,94.82,15291.0,87.2581,87.304,87.1386,87.1386,15291.0
2017-04-18 12:40:00,94.82,94.87,94.76,94.78,12570.0,87.1386,87.1846,87.0835,87.1019,12570.0
2017-04-18 12:50:00,94.79,94.92,94.78,94.84,5000.0,87.111,87.2305,87.1019,87.157,5000.0
2017-04-18 13:00:00,94.81,94.87,94.76,94.79,17072.0,87.1294,87.1846,87.0835,87.111,17072.0
2017-04-18 13:10:00,94.79,95.1,94.68,94.95,18103.0,87.111,87.3959,87.01,87.2581,18103.0
2017-04-18 13:20:00,94.98,95.03,94.89,94.96,5542.0,87.2856,87.3316,87.2029,87.2673,5542.0
2017-04-18 13:30:00,94.95,95.09,94.95,95.04,2594.0,87.2581,87.3867,87.2581,87.3408,2594.0
2017-04-18 13:40:00,95.04,95.22,95.04,95.22,7300.0,87.3408,87.5062,87.3408,87.5062,7300.0
2017-04-18 13:50:00,95.21,95.27,95.19,95.23,7435.0,87.497,87.5522,87.4786,87.5154,7435.0
2017-04-18 14:00:00,95.26,95.37,95.26,95.34,24250.0,87.543,87.6441,87.543,87.6165,24250.0
2017-04-18 14:10:00,95.33,95.46,95.24,95.4,12366.0,87.6073,87.7268,87.5246,87.6716,12366.0
2017-04-18 14:20:00,95.44,95.44,95.34,95.44,8823.0,87.7084,87.7084,87.6165,87.7084,8823.0
2017-04-18 14:30:00,95.43,95.47,95.28,95.31,16968.0,87.6992,87.736,87.5613,87.5889,16968.0
2017-04-18 14:40:00,95.26,95.3,95.18,95.3,9241.0,87.543,87.5797,87.4694,87.5797,9241.0
2017-04-18 14:50:00,95.3,95.33,95.26,95.28,6824.0,87.5797,87.6073,87.543,87.5613,6824.0
2017-04-18 15:00:00,95.3,95.33,95.2,95.26,8200.0,87.5797,87.6073,87.4878,87.543,8200.0
2017-04-18 15:10:00,95.3,95.34,95.21,95.34,9300.0,87.5797,87.6165,87.497,87.6165,9300.0
2017-04-18 15:20:00,95.35,95.45,95.3,95.37,8937.0,87.6257,87.7176,87.5797,87.6441,8937.0
2017-04-18 15:30:00,95.36,95.54,95.33,95.42,30847.0,87.6349,87.8003,87.6073,87.69,30847.0
2017-04-18 15:40:00,95.43,95.57,95.43,95.57,34402.0,87.6992,87.8279,87.6992,87.8279,34402.0
2017-04-18 15:50:00,95.58,95.62,95.5,95.55,80724.0,87.837,87.8738,87.7635,87.8095,80724.0
2017-04-19 09:30:00,96.17,96.79,96.17,96.75,90125.0,88.3792,88.949,88.3792,88.9123,90125.0
2017-04-19 09:40:00,96.64,96.81,96.36,96.81,38712.0,88.8112,88.9674,88.5539,88.9674,38712.0
2017-04-19 09:50:00,96.77,97.05,96.69,96.92,21920.0,88.9306,89.188,88.8571,89.0685,21920.0
2017-04-19 10:00:00,96.87,96.9,96.54,96.58,19228.0,89.0225,89.0501,88.7193,88.756,19228.0
2017-04-19 10:10:00,96.54,96.72,96.38,96.6,24850.0,88.7193,88.8847,88.5722,88.7744,24850.0
2017-04-19 10:20:00,96.55,96.68,96.4,96.52,13210.0,88.7285,88.8479,88.5906,88.7009,13210.0
2017-04-19 10:30:00,96.52,96.65,96.45,96.54,27542.0,88.7009,88.8204,88.6366,88.7193,27542.0
2017-04-19 10:40:00,96.51,96.54,96.35,96.35,19382.0,88.6917,88.7193,88.5447,88.5447,19382.0
2017-04-19 10:50:00,96.36,96.36,96.17,96.23,11854.0,88.5539,88.5539,88.3792,88.4344,11854.0
2017-04-19 11:00:00,96.24,96.31,96.2,96.24,13500.0,88.4436,88.5079,88.4068,88.4436,13500.0
2017-04-19 11:10:00,96.25,96.27,96.1,96.2,9760.0,88.4528,88.4711,88.3149,88.4068,9760.0
2017-04-19 11:20:00,96.21,96.25,96.11,96.19,15463.0,88.416,88.4528,88.3241,88.3976,15463.0
2017-04-19 11:30:00,96.22,96.41,96.14,96.36,9070.0,88.4252,88.5998,88.3517,88.5539,9070.0
2017-04-19 11:40:00,96.33,96.46,96.22,96.22,5700.0,88.5263,88.6458,88.4252,88.4252,5700.0
2017-04-19 11:50:00,96.2,96.2,96.08,96.1,9201.0,88.4068,88.4068,88.2965,88.3149,9201.0
2017-04-19 12:00:00,96.1,96.16,95.94,95.99,17747.0,88.3149,88.3701,88.1679,88.2138,17747.0
2017-04-19 12:10:00,95.96,96.0,95.84,95.94,7401.0,88.1863,88.223,88.076,88.1679,7401.0
2017-04-19 12:20:00,95.94,96.03,95.93,95.95,6500.0,88.1679,88.2506,88.1587,88.1771,6500.0
2017-04-19 12:30:00,95.96,96.1,95.92,96.08,8499.0,88.1863,88.3149,88.1495,88.2965,8499.0
2017-04-19 12:40:00,96.09,96.11,96.02,96.08,8800.0,88.3057,88.3241,88.2414,88.2965,8800.0
2017-04-19 12:50:00,96.06,96.16,96.04,96.16,7596.0,88.2782,88.3701,88.2598,88.3701,7596.0
2017-04-19 13:00:00,96.13,96.18,95.98,95.98,9028.0,88.3425,88.3884,88.2046,88.2046,9028.0
2017-04-19 13:10:00,95.96,96.1,95.88,96.08,14854.0,88.1863,88.3149,88.1127,88.2965,14854.0
2017-04-19 13:20:00,96.07,96.19,96.07,96.16,6832.0,88.2873,88.3976,88.2873,88.3701,6832.0
2017-04-19 13:30:00,96.13,96.16,96.04,96.13,8835.0,88.3425,88.3701,88.2598,88.3425,8835.0
2017-04-19 13:40:00,96.11,96.22,96.09,96.21,6800.0,88.3241,88.4252,88.3057,88.416,6800.0
2017-04-19 13:50:00,96.2,96.22,96.13,96.15,6261.0,88.4068,88.4252,88.3425,88.3609,6261.0
2017-04-19 14:00:00,96.19,96.27,96.02,96.02,9318.0,88.3976,88.4711,88.2414,88.2414,9318.0
2017-04-19 14:10:00,96.04,96.1,95.87,95.94,12931.0,88.2598,88.3149,88.1036,88.1679,12931.0
2017-04-19 14:20:00,95.9,96.15,95.89,96.13,36798.0,88.1311,88.3609,88.1219,88.3425,36798.0
2017-04-19 14:30:00,96.12,96.12,96.0,96.1,9865.0,88.3333,88.3333,88.223,88.3149,9865.0
2017-04-19 14:40:00,96.1,96.1,95.88,95.95,13050.0,88.3149,88.3149,88.1127,88.1771,13050.0
2017-04-19 14:50:00,95.93,95.93,95.71,95.79,26204.0,88.1587,88.1587,87.9565,88.03,26204.0
2017-04-19 15:00:00,95.79,95.9,95.73,95.78,12102.0,88.03,88.1311,87.9749,88.0208,12102.0
2017-04-19 15:10:00,95.8,95.94,95.8,95.94,11942.0,88.0392,88.1679,88.0392,88.1679,11942.0
2017-04-19 15:20:00,95.97,96.02,95.71,95.72,18091.0,88.1954,88.2414,87.9565,87.9657,18091.0
2017-04-19 15:30:00,95.73,95.82,95.61,95.79,24857.0,87.9749,88.0576,87.8646,88.03,24857.0
2017-04-19 15:40:00,95.78,95.86,95.6,95.78,57927.0,88.0208,88.0944,87.8554,88.0208,57927.0
2017-04-19 15:50:00,95.78,95.96,95.75,95.9,74010.0,88.0208,88.1863,87.9933,88.1311,74010.0
2017-04-20 09:30:00,96.32,97.6,96.32,97.35,133777.0,88.5171,89.6934,88.5171,89.4637,133777.0
2017-04-20 09:40:00,97.33,97.39,96.97,97.11,53584.0,89.4453,89.5004,89.1144,89.2431,53584.0
2017-04-20 09:50:00,97.04,97.06,96.66,96.75,13213.0,89.1788,89.1971,88.8296,88.9123,13213.0
2017-04-20 10:00:00,96.72,96.77,96.5,96.6,25976.0,88.8847,88.9306,88.6825,88.7744,25976.0
2017-04-20 10:10:00,96.6,96.78,96.58,96.64,12957.0,88.7744,88.9398,88.756,88.8112,12957.0
2017-04-20 10:20:00,96.59,96.66,96.56,96.65,3862.0,88.7652,88.8296,88.7377,88.8204,3862.0
2017-04-20 10:30:00,96.63,96.8,96.62,96.65,9558.0,88.802,88.9582,88.7928,88.8204,9558.0
2017-04-20 10:40:00,96.68,96.95,96.68,96.9,12951.0,88.8479,89.0961,88.8479,89.0501,12951.0
2017-04-20 10:50:00,96.9,96.94,96.84,96.89,16242.0,89.0501,89.0869,88.995,89.0409,16242.0
2017-04-20 11:00:00,96.89,96.91,96.74,96.84,20648.0,89.0409,89.0593,88.9031,88.995,20648.0
2017-04-20 11:10:00,96.88,97.05,96.88,97.03,21956.0,89.0317,89.188,89.0317,89.1696,21956.0
2017-04-20 11:20:00,97.03,97.04,96.94,96.94,6020.0,89.1696,89.1788,89.0869,89.0869,6020.0
2017-04-20 11:30:00,96.93,97.27,96.91,97.16,43171.0,89.0777,89.3901,89.0593,89.289,43171.0
2017-04-20 11:40:00,97.17,97.46,97.16,97.46,33050.0,89.2982,89.5647,89.289,89.5647,33050.0
2017-04-20 11:50:00,97.41,97.89,97.41,97.71,58092.0,89.5188,89.9599,89.5188,89.7945,58092.0
2017-04-20 12:00:00,97.71,97.94,97.71,97.94,25243.0,89.7945,90.0059,89.7945,90.0059,25243.0
2017-04-20 12:10:00,97.9,97.96,97.8,97.86,15977.0,89.9691,90.0242,89.8772,89.9323,15977.0
2017-04-20 12:20:00,97.85,97.98,97.75,97.76,100104.0,89.9232,90.0426,89.8313,89.8404,100104.0
2017-04-20 12:30:00,97.78,97.82,97.52,97.61,18978.0,89.8588,89.8956,89.6199,89.7026,18978.0
2017-04-20 12:40:00,97.64,97.8,97.59,97.74,23842.0,89.7302,89.8772,89.6842,89.8221,23842.0
2017-04-20 12:50:00,97.74,97.84,97.65,97.67,21224.0,89.8221,89.914,89.7394,89.7577,21224.0
2017-04-20 13:00:00,97.7,97.79,97.69,97.75,10740.0,89.7853,89.868,89.7761,89.8313,10740.0
2017-04-20 13:10:00,97.73,97.77,97.64,97.64,9600.0,89.8129,89.8496,89.7302,89.7302,9600.0
2017-04-20 13:20:00,97.65,97.73,97.64,97.7,21354.0,89.7394,89.8129,89.7302,89.7853,21354.0
2017-04-20 13:30:00,97.7,97.72,97.55,97.63,28734.0,89.7853,89.8037,89.6475,89.721,28734.0
2017-04-20 13:40:00,97.64,97.7,97.63,97.64,31951.0,89.7302,89.7853,89.721,89.7302,31951.0
2017-04-20 13:50:00,97.65,97.7,97.57,97.57,17519.0,89.7394,89.7853,89.6658,89.6658,17519.0
2017-04-20 14:00:00,97.58,97.61,97.46,97.46,49057.0,89.675,89.7026,89.5647,89.5647,49057.0
2017-04-20 14:10:00,97.48,97.55,97.43,97.5,16920.0,89.5831,89.6475,89.5372,89.6015,16920.0
2017-04-20 14:20:00,97.51,97.63,97.49,97.53,49959.0,89.6107,89.721,89.5923,89.6291,49959.0
2017-04-20 14:30:00,97.53,97.54,97.34,97.39,28801.0,89.6291,89.6383,89.4545,89.5004,28801.0
2017-04-20 14:40:00,97.37,97.4,97.24,97.28,25173.0,89.482,89.5096,89.3626,89.3993,25173.0
2017-04-20 14:50:00,97.29,97.34,97.17,97.18,25889.0,89.4085,89.4545,89.2982,89.3074,25889.0
2017-04-20 15:00:00,97.19,97.46,97.13,97.43,24811.0,89.3166,89.5647,89.2615,89.5372,24811.0
2017-04-20 15:10:00,97.42,97.56,97.37,97.37,19922.0,89.528,89.6566,89.482,89.482,19922.0
2017-04-20 15:20:00,97.35,97.39,97.25,97.3,25351.0,89.4637,89.5004,89.3718,89.4177,25351.0
2017-04-20 15:30:00,97.33,97.44,97.31,97.36,39378.0,89.4453,89.5464,89.4269,89.4728,39378.0
2017-04-20 15:40:00,97.36,97.51,97.35,97.48,121266.0,89.4728,89.6107,89.4637,89.5831,121266.0
2017-04-20 15:50:00,97.47,97.5,97.2,97.21,190511.0,89.5739,89.6015,89.3258,89.335,190511.0
2017-04-21 09:30:00,96.97,97.77,96.97,97.56,76865.0,89.1144,89.8496,89.1144,89.6566,76865.0
2017-04-21 09:40:00,97.62,97.83,97.46,97.75,21304.0,89.7118,89.9048,89.5647,89.8313,21304.0
2017-04-21 09:50:00,97.76,97.76,97.5,97.5,18085.0,89.8404,89.8404,89.6015,89.6015,18085.0
2017-04-21 10:00:00,97.5,97.5,96.99,97.01,15131.0,89.6015,89.6015,89.1328,89.1512,15131.0
2017-04-21 10:10:00,96.97,97.2,96.97,97.11,14930.0,89.1144,89.3258,89.1144,89.2431,14930.0
2017-04-21 10:20:00,97.16,97.33,97.04,97.29,27438.0,89.289,89.4453,89.1788,89.4085,27438.0
2017-04-21 10:30:00,97.29,97.31,97.1,97.12,7102.0,89.4085,89.4269,89.2339,89.2523,7102.0
2017-04-21 10:40:00,97.11,97.42,97.07,97.4,44171.0,89.2431,89.528,89.2063,89.5096,44171.0
2017-04-21 10:50:00,97.39,97.4,97.3,97.37,10897.0,89.5004,89.5096,89.4177,89.482,10897.0
2017-04-21 11:00:00,97.37,97.37,97.17,97.19,6250.0,89.482,89.482,89.2982,89.3166,6250.0
2017-04-21 11:10:00,97.21,97.23,97.02,97.21,21591.0,89.335,89.3534,89.1604,89.335,21591.0
2017-04-21 11:20:00,97.24,97.36,97.14,97.35,23018.0,89.3626,89.4728,89.2707,89.4637,23018.0
2017-04-21 11:30:00,97.35,97.44,97.25,97.41,15939.0,89.4637,89.5464,89.3718,89.5188,15939.0
2017-04-21 11:40:00,97.42,97.49,97.39,97.48,8300.0,89.528,89.5923,89.5004,89.5831,8300.0
2017-04-21 11:50:00,97.46,97.49,97.41,97.42,9842.0,89.5647,89.5923,89.5188,89.528,9842.0
2017-04-21 12:00:00,97.44,97.44,97.31,97.35,4910.0,89.5464,89.5464,89.4269,89.4637,4910.0
2017-04-21 12:10:00,97.35,97.42,97.09,97.16,15695.0,89.4637,89.528,89.2247,89.289,15695.0
2017-04-21 12:20:00,97.18,97.25,97.06,97.2,12529.0,89.3074,89.3718,89.1971,89.3258,12529.0
2017-04-21 12:30:00,97.2,97.32,97.19,97.32,5596.0,89.3258,89.4361,89.3166,89.4361,5596.0
2017-04-21 12:40:00,97.29,97.37,97.27,97.33,9205.0,89.4085,89.482,89.3901,89.4453,9205.0
2017-04-21 12:50:00,97.34,97.38,97.34,97.34,5113.0,89.4545,89.4912,89.4545,89.4545,5113.0
2017-04-21 13:00:00,97.36,97.37,97.29,97.3,11421.0,89.4728,89.482,89.4085,89.4177,11421.0
2017-04-21 13:10:00,97.24,97.24,96.91,96.91,13400.0,89.3626,89.3626,89.0593,89.0593,13400.0
2017-04-21 13:20:00,96.93,97.08,96.93,97.05,13000.0,89.0777,89.2155,89.0777,89.188,13000.0
2017-04-21 13:30:00,97.08,97.08,96.92,96.92,10751.0,89.2155,89.2155,89.0685,89.0685,10751.0
2017-04-21 13:40:00,96.92,96.98,96.9,96.97,18120.0,89.0685,89.1236,89.0501,89.1144,18120.0
2017-04-21 13:50:00,96.97,97.22,96.93,97.13,13228.0,89.1144,89.3442,89.0777,89.2615,13228.0
2017-04-21 14:00:00,97.13,97.15,97.06,97.15,6625.0,89.2615,89.2799,89.1971,89.2799,6625.0
2017-04-21 14:10:00,97.16,97.17,97.07,97.1,7100.0,89.289,89.2982,89.2063,89.2339,7100.0
2017-04-21 14:20:00,97.09,97.11,97.01,97.07,13803.0,89.2247,89.2431,89.1512,89.2063,13803.0
2017-04-21 14:30:00,97.09,97.14,97.0,97.07,12936.0,89.2247,89.2707,89.142,89.2063,12936.0
2017-04-21 14:40:00,97.09,97.09,97.02,97.03,12344.0,89.2247,89.2247,89.1604,89.1696,12344.0
2017-04-21 14:50:00,97.04,97.18,97.01,97.17,17385.0,89.1788,89.3074,89.1512,89.2982,17385.0
2017-04-21 15:00:00,97.17,97.2,96.95,97.01,22323.0,89.2982,89.3258,89.0961,89.1512,22323.0
2017-04-21 15:10:00,97.0,97.05,96.94,96.96,15184.0,89.142,89.188,89.0869,89.1052,15184.0
2017-04-21 15:20:00,96.97,97.04,96.94,96.99,31936.0,89.1144,89.1788,89.0869,89.1328,31936.0
2017-04-21 15:30:00,96.98,97.11,96.96,97.09,52906.0,89.1236,89.2431,89.1052,89.2247,52906.0
2017-04-21 15:40:00,97.1,97.38,97.1,97.38,39084.0,89.2339,89.4912,89.2339,89.4912,39084.0
2017-04-21 15:50:00,97.37,97.51,97.32,97.33,105957.0,89.482,89.6107,89.4361,89.4453,105957.0
2017-04-24 09:30:00,98.85,99.49,98.23,98.25,79988.0,90.8421,91.4303,90.2724,90.2907,79988.0
2017-04-24 09:40:00,98.26,98.46,97.84,97.98,36262.0,90.2999,90.4837,89.914,90.0426,36262.0
2017-04-24 09:50:00,97.98,97.98,97.59,97.65,38932.0,90.0426,90.0426,89.6842,89.7394,38932.0
2017-04-24 10:00:00,97.65,97.73,97.3,97.33,56847.0,89.7394,89.8129,89.4177,89.4453,56847.0
2017-04-24 10:10:00,97.33,97.47,97.26,97.41,39712.0,89.4453,89.5739,89.3809,89.5188,39712.0
2017-04-24 10:20:00,97.41,97.44,96.93,97.09,131225.0,89.5188,89.5464,89.0777,89.2247,131225.0
2017-04-24 10:30:00,97.1,97.23,96.91,97.06,51869.0,89.2339,89.3534,89.0593,89.1971,51869.0
2017-04-24 10:40:00,97.06,97.26,96.9,97.07,53849.0,89.1971,89.3809,89.0501,89.2063,53849.0
2017-04-24 10:50:00,97.1,97.38,97.1,97.34,18885.0,89.2339,89.4912,89.2339,89.4545,18885.0
2017-04-24 11:00:00,97.34,97.61,97.34,97.49,45517.0,89.4545,89.7026,89.4545,89.5923,45517.0
2017-04-24 11:10:00,97.52,97.64,97.47,97.5,55152.0,89.6199,89.7302,89.5739,89.6015,55152.0
2017-04-24 11:20:00,97.51,97.66,97.51,97.65,21754.0,89.6107,89.7485,89.6107,89.7394,21754.0
2017-04-24 11:30:00,97.65,97.82,97.63,97.79,24439.0,89.7394,89.8956,89.721,89.868,24439.0
2017-04-24 11:40:00,97.78,97.78,97.55,97.63,11300.0,89.8588,89.8588,89.6475,89.721,11300.0
2017-04-24 11:50:00,97.63,97.64,97.47,97.5,14956.0,89.721,89.7302,89.5739,89.6015,14956.0
2017-04-24 12:00:00,97.52,97.62,97.49,97.51,36852.0,89.6199,89.7118,89.5923,89.6107,36852.0
2017-04-24 12:10:00,97.54,97.6,97.5,97.52,28856.0,89.6383,89.6934,89.6015,89.6199,28856.0
2017-04-24 12:20:00,97.52,97.66,97.51,97.66,12422.0,89.6199,89.7485,89.6107,89.7485,12422.0
2017-04-24 12:30:00,97.68,97.74,97.62,97.62,18021.0,89.7669,89.8221,89.7118,89.7118,18021.0
2017-04-24 12:40:00,97.64,97.71,97.58,97.59,8472.0,89.7302,89.7945,89.675,89.6842,8472.0
2017-04-24 12:50:00,97.59,97.66,97.58,97.65,14156.0,89.6842,89.7485,89.675,89.7394,14156.0
2017-04-24 13:00:00,97.67,97.69,97.62,97.67,14741.0,89.7577,89.7761,89.7118,89.7577,14741.0
2017-04-24 13:10:00,97.67,97.76,97.67,97.74,11972.0,89.7577,89.8404,89.7577,89.8221,11972.0
2017-04-24 13:20:00,97.73,97.74,97.67,97.72,11402.0,89.8129,89.8221,89.7577,89.8037,11402.0
2017-04-24 13:30:00,97.72,97.75,97.58,97.62,15836.0,89.8037,89.8313,89.675,89.7118,15836.0
2017-04-24 13:40:00,97.62,97.63,97.54,97.61,10474.0,89.7118,89.721,89.6383,89.7026,10474.0
2017-04-24 13:50:00,97.62,97.69,97.57,97.69,30953.0,89.7118,89.7761,89.6658,89.7761,30953.0
2017-04-24 14:00:00,97.7,97.81,97.67,97.81,15995.0,89.7853,89.8864,89.7577,89.8864,15995.0
2017-04-24 14:10:00,97.83,97.93,97.76,97.89,13463.0,89.9048,89.9967,89.8404,89.9599,13463.0
2017-04-24 14:20:00,97.93,97.93,97.85,97.88,19271.0,89.9967,89.9967,89.9232,89.9507,19271.0
2017-04-24 14:30:00,97.91,97.93,97.8,97.8,34541.0,89.9783,89.9967,89.8772,89.8772,34541.0
2017-04-24 14:40:00,97.78,97.78,97.57,97.57,32364.0,89.8588,89.8588,89.6658,89.6658,32364.0
2017-04-24 14:50:00,97.59,97.71,97.54,97.57,63806.0,89.6842,89.7945,89.6383,89.6658,63806.0
2017-04-24 15:00:00,97.58,97.73,97.53,97.71,28428.0,89.675,89.8129,89.6291,89.7945,28428.0
2017-04-24 15:10:00,97.73,97.75,97.64,97.65,14870.0,89.8129,89.8313,89.7302,89.7394,14870.0
2017-04-24 15:20:00,97.63,97.64,97.53,97.54,30412.0,89.721,89.7302,89.6291,89.6383,30412.0
2017-04-24 15:30:00,97.55,97.58,97.52,97.52,56885.0,89.6475,89.675,89.6199,89.6199,56885.0
2017-04-24 15:40:00,97.53,97.57,97.48,97.5,83014.0,89.6291,89.6658,89.5831,89.6015,83014.0
2017-04-24 15:50:00,97.5,97.53,97.41,97.44,103414.0,89.6015,89.6291,89.5188,89.5464,103414.0
2017-04-25 09:30:00,98.15,98.54,97.96,98.03,52904.0,90.1988,90.5573,90.0242,90.0886,52904.0
2017-04-25 09:40:00,97.98,98.13,97.84,97.91,20689.0,90.0426,90.1805,89.914,89.9783,20689.0
2017-04-25 09:50:00,97.93,98.3,97.9,98.24,18200.0,89.9967,90.3367,89.9691,90.2816,18200.0
2017-04-25 10:00:00,98.3,98.77,98.3,98.75,35024.0,90.3367,90.7686,90.3367,90.7502,35024.0
2017-04-25 10:10:00,98.77,98.92,98.71,98.85,51485.0,90.7686,90.9065,90.7135,90.8421,51485.0
2017-04-25 10:20:00,98.83,98.91,98.67,98.84,48839.0,90.8238,90.8973,90.6767,90.8329,48839.0
2017-04-25 10:30:00,98.84,98.86,98.49,98.49,84826.0,90.8329,90.8513,90.5113,90.5113,84826.0
2017-04-25 10:40:00,98.51,98.59,98.24,98.54,52139.0,90.5297,90.6032,90.2816,90.5573,52139.0
2017-04-25 10:50:00,98.52,98.55,98.28,98.33,40743.0,90.5389,90.5664,90.3183,90.3643,40743.0
2017-04-25 11:00:00,98.31,98.47,98.26,98.45,30152.0,90.3459,90.4929,90.2999,90.4745,30152.0
2017-04-25 11:10:00,98.42,98.66,98.42,98.66,16598.0,90.447,90.6675,90.447,90.6675,16598.0
2017-04-25 11:20:00,98.66,98.69,98.59,98.63,9695.0,90.6675,90.6951,90.6032,90.64,9695.0
2017-04-25 11:30:00,98.65,98.75,98.6,98.68,7569.0,90.6583,90.7502,90.6124,90.6859,7569.0
2017-04-25 11:40:00,98.67,98.68,98.57,98.58,10514.0,90.6767,90.6859,90.5848,90.594,10514.0
2017-04-25 11:50:00,98.61,98.76,98.59,98.76,11762.0,90.6216,90.7594,90.6032,90.7594,11762.0
2017-04-25 12:00:00,98.74,98.83,98.6,98.63,13336.0,90.7411,90.8238,90.6124,90.64,13336.0
2017-04-25 12:10:00,98.59,98.7,98.57,98.64,17202.0,90.6032,90.7043,90.5848,90.6492,17202.0
2017-04-25 12:20:00,98.64,98.74,98.62,98.67,14238.0,90.6492,90.7411,90.6308,90.6767,14238.0
2017-04-25 12:30:00,98.65,98.7,98.52,98.6,11800.0,90.6583,90.7043,90.5389,90.6124,11800.0
2017-04-25 12:40:00,98.65,98.7,98.59,98.69,9899.0,90.6583,90.7043,90.6032,90.6951,9899.0
2017-04-25 12:50:00,98.69,98.71,98.64,98.66,9952.0,90.6951,90.7135,90.6492,90.6675,9952.0
2017-04-25 13:00:00,98.66,98.79,98.66,98.79,8757.0,90.6675,90.787,90.6675,90.787,8757.0
2017-04-25 13:10:00,98.79,98.79,98.73,98.76,9453.0,90.787,90.787,90.7319,90.7594,9453.0
2017-04-25 13:20:00,98.76,98.84,98.73,98.79,9060.0,90.7594,90.8329,90.7319,90.787,9060.0
2017-04-25 13:30:00,98.78,98.81,98.74,98.8,22490.0,90.7778,90.8054,90.7411,90.7962,22490.0
2017-04-25 13:40:00,98.78,98.83,98.75,98.8,13742.0,90.7778,90.8238,90.7502,90.7962,13742.0
2017-04-25 13:50:00,98.79,98.83,98.78,98.8,19432.0,90.787,90.8238,90.7778,90.7962,19432.0
2017-04-25 14:00:00,98.8,98.92,98.78,98.89,23608.0,90.7962,90.9065,90.7778,90.8789,23608.0
2017-04-25 14:10:00,98.88,98.9,98.85,98.88,25983.0,90.8697,90.8881,90.8421,90.8697,25983.0
2017-04-25 14:20:00,98.87,98.96,98.84,98.91,18106.0,90.8605,90.9432,90.8329,90.8973,18106.0
2017-04-25 14:30:00,98.9,99.08,98.9,99.01,24741.0,90.8881,91.0535,90.8881,90.9892,24741.0
2017-04-25 14:40:00,99.01,99.11,99.01,99.07,15130.0,90.9892,91.0811,90.9892,91.0443,15130.0
2017-04-25 14:50:00,99.07,99.12,99.0,99.08,19743.0,91.0443,91.0903,90.98,91.0535,19743.0
2017-04-25 15:00:00,99.09,99.27,99.05,99.27,24271.0,91.0627,91.2281,91.0259,91.2281,24271.0
2017-04-25 15:10:00,99.26,99.3,99.19,99.28,30798.0,91.2189,91.2557,91.1546,91.2373,30798.0
2017-04-25 15:20:00,99.28,99.32,99.26,99.26,33264.0,91.2373,91.2741,91.2189,91.2189,33264.0
2017-04-25 15:30:00,99.25,99.39,99.22,99.38,42805.0,91.2097,91.3384,91.1822,91.3292,42805.0
2017-04-25 15:40:00,99.39,99.44,99.21,99.24,102778.0,91.3384,91.3843,91.173,91.2005,102778.0
2017-04-25 15:50:00,99.24,99.24,99.1,99.17,186763.0,91.2005,91.2005,91.0719,91.1362,186763.0
2017-04-26 09:30:00,99.27,99.68,99.14,99.3,23843.0,91.2281,91.6049,91.1086,91.2557,23843.0
2017-04-26 09:40:00,99.2,99.5,99.18,99.45,15550.0,91.1638,91.4395,91.1454,91.3935,15550.0
2017-04-26 09:50:00,99.46,99.57,99.37,99.57,20477.0,91.4027,91.5038,91.32,91.5038,20477.0
2017-04-26 10:00:00,99.57,99.85,99.57,99.81,22775.0,91.5038,91.7611,91.5038,91.7244,22775.0
2017-04-26 10:10:00,99.78,99.94,99.76,99.87,15926.0,91.6968,91.8438,91.6784,91.7795,15926.0
2017-04-26 10:20:00,99.84,100.19,99.82,100.18,36100.0,91.7519,92.0736,91.7336,92.0644,36100.0
2017-04-26 10:30:00,100.2,100.21,100.05,100.19,24413.0,92.0828,92.092,91.9449,92.0736,24413.0
2017-04-26 10:40:00,100.16,100.31,100.13,100.17,38661.0,92.046,92.1839,92.0184,92.0552,38661.0
2017-04-26 10:50:00,100.16,100.35,100.15,100.28,34686.0,92.046,92.2206,92.0368,92.1563,34686.0
2017-04-26 11:00:00,100.21,100.4,100.21,100.31,17751.0,92.092,92.2666,92.092,92.1839,17751.0
2017-04-26 11:10:00,100.33,100.45,100.33,100.35,32441.0,92.2022,92.3125,92.2022,92.2206,32441.0
2017-04-26 11:20:00,100.37,100.47,100.3,100.47,20948.0,92.239,92.3309,92.1747,92.3309,20948.0
2017-04-26 11:30:00,100.45,100.6,100.44,100.59,35291.0,92.3125,92.4504,92.3033,92.4412,35291.0
2017-04-26 11:40:00,100.58,100.66,100.24,100.31,24197.0,92.432,92.5055,92.1195,92.1839,24197.0
2017-04-26 11:50:00,100.36,100.51,100.33,100.51,27815.0,92.2298,92.3677,92.2022,92.3677,27815.0
2017-04-26 12:00:00,100.5,100.51,100.38,100.4,21537.0,92.3585,92.3677,92.2482,92.2666,21537.0
2017-04-26 12:10:00,100.42,100.58,100.4,100.49,21302.0,92.285,92.432,92.2666,92.3493,21302.0
2017-04-26 12:20:00,100.48,100.48,100.33,100.36,9275.0,92.3401,92.3401,92.2022,92.2298,9275.0
2017-04-26 12:30:00,100.36,100.46,100.35,100.45,11017.0,92.2298,92.3217,92.2206,92.3125,11017.0
2017-04-26 12:40:00,100.46,100.52,100.37,100.38,16612.0,92.3217,92.3769,92.239,92.2482,16612.0
2017-04-26 12:50:00,100.37,100.67,100.35,100.63,13089.0,92.239,92.5147,92.2206,92.4779,13089.0
2017-04-26 13:00:00,100.67,100.67,100.46,100.61,12932.0,92.5147,92.5147,92.3217,92.4596,12932.0
2017-04-26 13:10:00,100.61,100.74,100.58,100.59,14950.0,92.4596,92.579,92.432,92.4412,14950.0
2017-04-26 13:20:00,100.59,100.7,100.59,100.61,12545.0,92.4412,92.5423,92.4412,92.4596,12545.0
2017-04-26 13:30:00,100.6,100.82,100.49,100.78,33047.0,92.4504,92.6525,92.3493,92.6158,33047.0
2017-04-26 13:40:00,100.76,100.89,100.52,100.64,38446.0,92.5974,92.7169,92.3769,92.4871,38446.0
2017-04-26 13:50:00,100.63,100.8,100.58,100.61,17710.0,92.4779,92.6342,92.432,92.4596,17710.0
2017-04-26 14:00:00,100.54,100.64,100.49,100.58,18672.0,92.3952,92.4871,92.3493,92.432,18672.0
2017-04-26 14:10:00,100.6,100.8,100.6,100.67,25527.0,92.4504,92.6342,92.4504,92.5147,25527.0
2017-04-26 14:20:00,100.67,100.75,100.59,100.59,11748.0,92.5147,92.5882,92.4412,92.4412,11748.0
2017-04-26 14:30:00,100.61,100.74,100.6,100.67,15749.0,92.4596,92.579,92.4504,92.5147,15749.0
2017-04-26 14:40:00,100.67,100.85,100.61,100.83,16462.0,92.5147,92.6801,92.4596,92.6617,16462.0
2017-04-26 14:50:00,100.85,100.89,100.79,100.8,26832.0,92.6801,92.7169,92.625,92.6342,26832.0
2017-04-26 15:00:00,100.8,100.92,100.75,100.85,28467.0,92.6342,92.7444,92.5882,92.6801,28467.0
2017-04-26 15:10:00,100.86,100.86,100.7,100.78,31555.0,92.6893,92.6893,92.5423,92.6158,31555.0
2017-04-26 15:20:00,100.77,100.88,100.75,100.82,19016.0,92.6066,92.7077,92.5882,92.6525,19016.0
2017-04-26 15:30:00,100.82,100.86,100.53,100.53,31829.0,92.6525,92.6893,92.386,92.386,31829.0
2017-04-26 15:40:00,100.55,100.69,100.51,100.56,117749.0,92.4044,92.5331,92.3677,92.4136,117749.0
2017-04-26 15:50:00,100.56,100.61,100.44,100.47,82975.0,92.4136,92.4596,92.3033,92.3309,82975.0
2017-04-27 09:30:00,100.84,101.77,100.31,101.52,80613.0,92.6709,93.5256,92.1839,93.2958,80613.0
2017-04-27 09:40:00,101.51,101.83,101.33,101.83,54814.0,93.2867,93.5807,93.1212,93.5807,54814.0
2017-04-27 09:50:00,101.8,102.14,101.69,102.13,72109.0,93.5532,93.8656,93.4521,93.8564,72109.0
2017-04-27 10:00:00,102.13,102.68,101.95,101.98,176020.0,93.8564,94.3619,93.691,93.7186,176020.0
2017-04-27 10:10:00,101.96,102.09,101.82,102.08,61167.0,93.7002,93.8197,93.5715,93.8105,61167.0
2017-04-27 10:20:00,102.05,102.08,101.51,101.55,86735.0,93.7829,93.8105,93.2867,93.3234,86735.0
2017-04-27 10:30:00,101.56,101.71,101.4,101.62,66110.0,93.3326,93.4705,93.1856,93.3877,66110.0
2017-04-27 10:40:00,101.62,102.01,101.62,101.88,49329.0,93.3877,93.7461,93.3877,93.6267,49329.0
2017-04-27 10:50:00,101.87,101.87,101.68,101.79,24020.0,93.6175,93.6175,93.4429,93.544,24020.0
2017-04-27 11:00:00,101.81,101.87,101.25,101.42,85390.0,93.5623,93.6175,93.0477,93.2039,85390.0
2017-04-27 11:10:00,101.42,101.73,101.42,101.59,43656.0,93.2039,93.4888,93.2039,93.3602,43656.0
2017-04-27 11:20:00,101.59,101.63,101.4,101.45,24089.0,93.3602,93.3969,93.1856,93.2315,24089.0
2017-04-27 11:30:00,101.45,101.49,101.36,101.43,52341.0,93.2315,93.2683,93.1488,93.2131,52341.0
2017-04-27 11:40:00,101.43,101.51,101.4,101.51,29100.0,93.2131,93.2867,93.1856,93.2867,29100.0
2017-04-27 11:50:00,101.51,101.89,101.5,101.63,63369.0,93.2867,93.6359,93.2775,93.3969,63369.0
2017-04-27 12:00:00,101.65,101.75,101.64,101.71,35174.0,93.4153,93.5072,93.4061,93.4705,35174.0
2017-04-27 12:10:00,101.72,101.72,101.47,101.48,64296.0,93.4796,93.4796,93.2499,93.2591,64296.0
2017-04-27 12:20:00,101.47,101.47,101.12,101.19,42162.0,93.2499,93.2499,92.9282,92.9926,42162.0
2017-04-27 12:30:00,101.23,101.26,101.12,101.17,20722.0,93.0293,93.0569,92.9282,92.9742,20722.0
2017-04-27 12:40:00,101.19,101.27,101.17,101.23,61250.0,92.9926,93.0661,92.9742,93.0293,61250.0
2017-04-27 12:50:00,101.23,101.3,101.18,101.25,22741.0,93.0293,93.0937,92.9834,93.0477,22741.0
2017-04-27 13:00:00,101.26,101.35,101.24,101.35,33766.0,93.0569,93.1396,93.0385,93.1396,33766.0
2017-04-27 13:10:00,101.38,101.45,101.31,101.43,22876.0,93.1672,93.2315,93.1029,93.2131,22876.0
2017-04-27 13:20:00,101.41,101.66,101.39,101.64,56434.0,93.1948,93.4245,93.1764,93.4061,56434.0
2017-04-27 13:30:00,101.64,101.65,101.48,101.63,42555.0,93.4061,93.4153,93.2591,93.3969,42555.0
2017-04-27 13:40:00,101.64,101.66,101.39,101.51,28173.0,93.4061,93.4245,93.1764,93.2867,28173.0
2017-04-27 13:50:00,101.52,101.54,101.36,101.46,33865.0,93.2958,93.3142,93.1488,93.2407,33865.0
2017-04-27 14:00:00,101.49,101.64,101.47,101.56,37474.0,93.2683,93.4061,93.2499,93.3326,37474.0
2017-04-27 14:10:00,101.57,101.62,101.52,101.58,35062.0,93.3418,93.3877,93.2958,93.351,35062.0
2017-04-27 14:20:00,101.59,101.59,101.43,101.5,28712.0,93.3602,93.3602,93.2131,93.2775,28712.0
2017-04-27 14:30:00,101.5,101.86,101.5,101.86,31317.0,93.2775,93.6083,93.2775,93.6083,31317.0
2017-04-27 14:40:00,101.87,101.93,101.79,101.85,49209.0,93.6175,93.6726,93.544,93.5991,49209.0
2017-04-27 14:50:00,101.87,101.88,101.78,101.78,36967.0,93.6175,93.6267,93.5348,93.5348,36967.0
2017-04-27 15:00:00,101.78,101.83,101.62,101.62,50687.0,93.5348,93.5807,93.3877,93.3877,50687.0
2017-04-27 15:10:00,101.64,101.7,101.51,101.63,40684.0,93.4061,93.4613,93.2867,93.3969,40684.0
2017-04-27 15:20:00,101.62,101.71,101.59,101.64,46316.0,93.3877,93.4705,93.3602,93.4061,46316.0
2017-04-27 15:30:00,101.64,101.71,101.56,101.57,68008.0,93.4061,93.4705,93.3326,93.3418,68008.0
2017-04-27 15:40:00,101.56,101.56,101.26,101.3,153054.0,93.3326,93.3326,93.0569,93.0937,153054.0
2017-04-27 15:50:00,101.3,101.39,100.57,100.66,416739.0,93.0937,93.1764,92.4228,92.5055,416739.0
2017-04-28 09:30:00,106.32,108.84,106.11,108.7,344143.0,97.707,100.0228,97.514,99.8942,344143.0
2017-04-28 09:40:00,108.85,108.89,106.15,106.54,295437.0,100.032,100.0688,97.5508,97.9092,295437.0
2017-04-28 09:50:00,106.53,107.87,106.46,107.42,181317.0,97.9,99.1314,97.8357,98.7179,181317.0
2017-04-28 10:00:00,107.44,108.48,107.21,107.95,247229.0,98.7363,99.692,98.5249,99.2049,247229.0
2017-04-28 10:10:00,107.98,108.74,107.98,108.7,127922.0,99.2325,99.9309,99.2325,99.8942,127922.0
2017-04-28 10:20:00,108.69,108.7,107.81,108.6,99907.0,99.885,99.8942,99.0763,99.8023,99907.0
2017-04-28 10:30:00,108.63,109.36,108.55,109.06,246826.0,99.8299,100.5007,99.7563,100.225,246826.0
2017-04-28 10:40:00,109.08,109.55,108.77,109.43,144573.0,100.2434,100.6753,99.9585,100.5651,144573.0
2017-04-28 10:50:00,109.39,109.7,108.92,109.22,129131.0,100.5283,100.8132,100.0964,100.3721,129131.0
2017-04-28 11:00:00,109.21,109.26,108.91,109.05,125489.0,100.3629,100.4088,100.0872,100.2158,125489.0
2017-04-28 11:10:00,109.09,109.51,108.7,109.51,119915.0,100.2526,100.6386,99.8942,100.6386,119915.0
2017-04-28 11:20:00,109.53,109.93,109.48,109.64,102700.0,100.657,101.0245,100.611,100.758,102700.0
2017-04-28 11:30:00,109.64,109.88,109.53,109.69,68542.0,100.758,100.9786,100.657,100.804,68542.0
2017-04-28 11:40:00,109.71,110.6,109.66,110.46,231253.0,100.8224,101.6403,100.7764,101.5116,231253.0
2017-04-28 11:50:00,110.46,110.57,109.83,110.0,191346.0,101.5116,101.6127,100.9326,101.0889,191346.0
2017-04-28 12:00:00,110.0,110.21,109.9,110.01,101618.0,101.0889,101.2819,100.997,101.0981,101618.0
2017-04-28 12:10:00,110.01,110.18,109.95,110.05,80555.0,101.0981,101.2543,101.0429,101.1348,80555.0
2017-04-28 12:20:00,110.09,110.15,109.83,110.1,59061.0,101.1716,101.2267,100.9326,101.1808,59061.0
2017-04-28 12:30:00,110.07,110.15,109.9,110.03,47430.0,101.1532,101.2267,100.997,101.1164,47430.0
2017-04-28 12:40:00,110.0,110.01,109.31,109.53,82515.0,101.0889,101.0981,100.4548,100.657,82515.0
2017-04-28 12:50:00,109.52,109.63,109.32,109.49,87284.0,100.6478,100.7488,100.464,100.6202,87284.0
2017-04-28 13:00:00,109.48,109.51,108.98,108.98,72235.0,100.611,100.6386,100.1515,100.1515,72235.0
2017-04-28 13:10:00,108.99,109.04,108.86,109.01,99600.0,100.1607,100.2066,100.0412,100.1791,99600.0
2017-04-28 13:20:00,109.02,109.2,108.99,109.1,86132.0,100.1883,100.3537,100.1607,100.2618,86132.0
2017-04-28 13:30:00,109.09,109.13,108.56,108.81,101393.0,100.2526,100.2894,99.7655,99.9953,101393.0
2017-04-28 13:40:00,108.82,108.97,108.36,108.93,207893.0,100.0045,100.1423,99.5817,100.1056,207893.0
2017-04-28 13:50:00,108.95,109.06,108.62,108.62,49499.0,100.1239,100.225,99.8207,99.8207,49499.0
2017-04-28 14:00:00,108.7,108.97,108.64,108.8,48139.0,99.8942,100.1423,99.839,99.9861,48139.0
2017-04-28 14:10:00,108.78,108.78,107.19,107.84,206118.0,99.9677,99.9677,98.5065,99.1039,206118.0
2017-04-28 14:20:00,107.8,108.02,107.12,107.12,154172.0,99.0671,99.2693,98.4422,98.4422,154172.0
2017-04-28 14:30:00,107.16,107.33,105.42,105.77,273448.0,98.4789,98.6352,96.8799,97.2015,273448.0
2017-04-28 14:40:00,105.82,106.57,105.82,106.41,265356.0,97.2475,97.9367,97.2475,97.7897,265356.0
2017-04-28 14:50:00,106.45,106.45,105.83,106.02,144008.0,97.8265,97.8265,97.2567,97.4313,144008.0
2017-04-28 15:00:00,106.08,106.97,106.08,106.8,73514.0,97.4864,98.3043,97.4864,98.1481,73514.0
2017-04-28 15:10:00,106.8,106.85,106.53,106.85,70139.0,98.1481,98.1941,97.9,98.1941,70139.0
2017-04-28 15:20:00,106.84,106.85,106.04,106.43,122722.0,98.1849,98.1941,97.4497,97.8081,122722.0
2017-04-28 15:30:00,106.46,106.91,106.46,106.71,185025.0,97.8357,98.2492,97.8357,98.0654,185025.0
2017-04-28 15:40:00,106.74,106.97,106.66,106.67,170929.0,98.093,98.3043,98.0195,98.0286,170929.0
2017-04-28 15:50:00,106.67,106.86,106.55,106.58,279929.0,98.0286,98.2032,97.9184,97.9459,279929.0
2017-05-01 09:30:00,106.8,106.8,106.08,106.43,61709.0,98.1481,98.1481,97.4864,97.8081,61709.0
2017-05-01 09:40:00,106.43,107.31,106.27,107.13,124660.0,97.8081,98.6168,97.661,98.4514,124660.0
2017-05-01 09:50:00,107.14,108.33,106.57,108.02,198079.0,98.4606,99.5542,97.9367,99.2693,198079.0
2017-05-01 10:00:00,108.02,109.23,107.82,109.18,160867.0,99.2693,100.3813,99.0855,100.3353,160867.0
2017-05-01 10:10:00,109.18,110.03,108.88,109.97,166069.0,100.3353,101.1164,100.0596,101.0613,166069.0
2017-05-01 10:20:00,109.96,110.19,109.36,109.47,199789.0,101.0521,101.2635,100.5007,100.6018,199789.0
2017-05-01 10:30:00,109.42,109.42,108.7,109.06,63397.0,100.5559,100.5559,99.8942,100.225,63397.0
2017-05-01 10:40:00,109.06,109.8,108.91,109.72,46951.0,100.225,100.9051,100.0872,100.8316,46951.0
2017-05-01 10:50:00,109.75,109.99,109.59,109.79,81591.0,100.8591,101.0797,100.7121,100.8959,81591.0
2017-05-01 11:00:00,109.78,109.97,109.62,109.67,48958.0,100.8867,101.0613,100.7397,100.7856,48958.0
2017-05-01 11:10:00,109.66,109.71,109.1,109.46,75625.0,100.7764,100.8224,100.2618,100.5926,75625.0
2017-05-01 11:20:00,109.46,109.5,109.1,109.17,31757.0,100.5926,100.6294,100.2618,100.3261,31757.0
2017-05-01 11:30:00,109.15,109.86,109.15,109.81,55897.0,100.3077,100.9602,100.3077,100.9143,55897.0
2017-05-01 11:40:00,109.82,109.9,109.69,109.71,35750.0,100.9235,100.997,100.804,100.8224,35750.0
2017-05-01 11:50:00,109.7,110.14,109.49,109.9,45103.0,100.8132,101.2175,100.6202,100.997,45103.0
2017-05-01 12:00:00,109.89,110.01,109.58,109.69,38471.0,100.9878,101.0981,100.7029,100.804,38471.0
2017-05-01 12:10:00,109.7,110.3,109.62,110.1,71806.0,100.8132,101.3646,100.7397,101.1808,71806.0
2017-05-01 12:20:00,110.04,110.11,109.8,109.93,31354.0,101.1256,101.19,100.9051,101.0245,31354.0
2017-05-01 12:30:00,109.94,110.28,109.89,110.23,30871.0,101.0337,101.3462,100.9878,101.3002,30871.0
2017-05-01 12:40:00,110.23,110.23,109.92,109.92,22502.0,101.3002,101.3002,101.0154,101.0154,22502.0
2017-05-01 12:50:00,109.91,110.0,109.62,109.94,34900.0,101.0062,101.0889,100.7397,101.0337,34900.0
2017-05-01 13:00:00,109.9,110.09,109.87,109.99,51422.0,100.997,101.1716,100.9694,101.0797,51422.0
2017-05-01 13:10:00,109.99,110.32,109.9,110.26,37082.0,101.0797,101.383,100.997,101.3278,37082.0
2017-05-01 13:20:00,110.19,110.21,109.92,110.15,41469.0,101.2635,101.2819,101.0154,101.2267,41469.0
2017-05-01 13:30:00,110.12,110.23,109.99,110.04,33740.0,101.1992,101.3002,101.0797,101.1256,33740.0
2017-05-01 13:40:00,110.08,110.08,109.68,109.75,33315.0,101.1624,101.1624,100.7948,100.8591,33315.0
2017-05-01 13:50:00,109.75,109.81,109.51,109.62,45731.0,100.8591,100.9143,100.6386,100.7397,45731.0
2017-05-01 14:00:00,109.66,109.69,109.41,109.51,35683.0,100.7764,100.804,100.5467,100.6386,35683.0
2017-05-01 14:10:00,109.49,109.68,109.36,109.36,44003.0,100.6202,100.7948,100.5007,100.5007,44003.0
2017-05-01 14:20:00,109.34,109.54,109.3,109.3,39653.0,100.4823,100.6661,100.4456,100.4456,39653.0
2017-05-01 14:30:00,109.31,109.4,108.89,109.14,92103.0,100.4548,100.5375,100.0688,100.2985,92103.0
2017-05-01 14:40:00,109.14,109.33,109.07,109.12,57097.0,100.2985,100.4732,100.2342,100.2802,57097.0
2017-05-01 14:50:00,109.12,109.31,109.0,109.06,135821.0,100.2802,100.4548,100.1699,100.225,135821.0
2017-05-01 15:00:00,109.09,109.2,109.07,109.19,76449.0,100.2526,100.3537,100.2342,100.3445,76449.0
2017-05-01 15:10:00,109.2,109.24,108.72,108.72,94128.0,100.3537,100.3904,99.9126,99.9126,94128.0
2017-05-01 15:20:00,108.69,109.21,108.69,109.2,89143.0,99.885,100.3629,99.885,100.3537,89143.0
2017-05-01 15:30:00,109.23,109.3,109.0,109.03,88945.0,100.3813,100.4456,100.1699,100.1975,88945.0
2017-05-01 15:40:00,109.01,109.1,108.63,108.63,134986.0,100.1791,100.2618,99.8299,99.8299,134986.0
2017-05-01 15:50:00,108.64,108.74,108.32,108.38,262103.0,99.839,99.9309,99.545,99.6001,262103.0
2017-05-02 09:30:00,108.62,108.95,108.05,108.45,72066.0,99.8207,100.1239,99.2968,99.6644,72066.0
2017-05-02 09:40:00,108.46,108.46,107.34,107.57,72496.0,99.6736,99.6736,98.6444,98.8557,72496.0
2017-05-02 09:50:00,107.54,107.86,107.46,107.46,48623.0,98.8282,99.1222,98.7546,98.7546,48623.0
2017-05-02 10:00:00,107.49,107.68,107.2,107.4,83395.0,98.7822,98.9568,98.5157,98.6995,83395.0
2017-05-02 10:10:00,107.33,107.42,107.22,107.33,38484.0,98.6352,98.7179,98.5341,98.6352,38484.0
2017-05-02 10:20:00,107.31,107.43,107.2,107.37,32027.0,98.6168,98.7271,98.5157,98.6719,32027.0
2017-05-02 10:30:00,107.38,107.44,106.95,107.02,63669.0,98.6811,98.7363,98.286,98.3503,63669.0
2017-05-02 10:40:00,107.09,107.24,106.88,107.06,60012.0,98.4146,98.5525,98.2216,98.387,60012.0
2017-05-02 10:50:00,107.03,107.63,106.96,107.63,66647.0,98.3595,98.9109,98.2951,98.9109,66647.0
2017-05-02 11:00:00,107.6,107.76,107.49,107.57,38932.0,98.8833,99.0303,98.7822,98.8557,38932.0
2017-05-02 11:10:00,107.56,107.73,107.42,107.68,24484.0,98.8465,99.0028,98.7179,98.9568,24484.0
2017-05-02 11:20:00,107.68,107.68,107.43,107.48,17593.0,98.9568,98.9568,98.7271,98.773,17593.0
2017-05-02 11:30:00,107.48,107.5,107.28,107.5,18898.0,98.773,98.7914,98.5892,98.7914,18898.0
2017-05-02 11:40:00,107.53,107.56,107.36,107.43,15947.0,98.819,98.8465,98.6627,98.7271,15947.0
2017-05-02 11:50:00,107.44,107.51,107.34,107.44,25979.0,98.7363,98.8006,98.6444,98.7363,25979.0
2017-05-02 12:00:00,107.45,107.62,107.32,107.32,47115.0,98.7455,98.9017,98.626,98.626,47115.0
2017-05-02 12:10:00,107.34,107.39,107.11,107.11,26013.0,98.6444,98.6903,98.433,98.433,26013.0
2017-05-02 12:20:00,107.12,107.2,106.91,107.05,35075.0,98.4422,98.5157,98.2492,98.3779,35075.0
2017-05-02 12:30:00,107.07,107.14,106.86,107.04,38591.0,98.3962,98.4606,98.2032,98.3687,38591.0
2017-05-02 12:40:00,107.04,107.12,106.98,107.06,32368.0,98.3687,98.4422,98.3135,98.387,32368.0
2017-05-02 12:50:00,107.07,107.07,106.81,106.85,15570.0,98.3962,98.3962,98.1573,98.1941,15570.0
2017-05-02 13:00:00,106.87,106.88,106.73,106.82,17154.0,98.2124,98.2216,98.0838,98.1665,17154.0
2017-05-02 13:10:00,106.82,106.83,106.63,106.69,33950.0,98.1665,98.1757,97.9919,98.047,33950.0
2017-05-02 13:20:00,106.7,106.72,106.56,106.66,37696.0,98.0562,98.0746,97.9276,98.0195,37696.0
2017-05-02 13:30:00,106.65,106.81,106.65,106.76,11098.0,98.0103,98.1573,98.0103,98.1113,11098.0
2017-05-02 13:40:00,106.78,106.9,106.77,106.9,14316.0,98.1297,98.24,98.1205,98.24,14316.0
2017-05-02 13:50:00,106.9,106.9,106.46,106.49,45258.0,98.24,98.24,97.8357,97.8632,45258.0
2017-05-02 14:00:00,106.5,106.73,106.5,106.67,32268.0,97.8724,98.0838,97.8724,98.0286,32268.0
2017-05-02 14:10:00,106.68,106.72,106.62,106.7,32484.0,98.0378,98.0746,97.9827,98.0562,32484.0
2017-05-02 14:20:00,106.72,106.73,106.64,106.7,19532.0,98.0746,98.0838,98.0011,98.0562,19532.0
2017-05-02 14:30:00,106.7,106.84,106.7,106.82,21984.0,98.0562,98.1849,98.0562,98.1665,21984.0
2017-05-02 14:40:00,106.82,106.92,106.77,106.81,23585.0,98.1665,98.2584,98.1205,98.1573,23585.0
2017-05-02 14:50:00,106.83,106.85,106.74,106.74,17944.0,98.1757,98.1941,98.093,98.093,17944.0
2017-05-02 15:00:00,106.74,106.95,106.73,106.92,31409.0,98.093,98.286,98.0838,98.2584,31409.0
2017-05-02 15:10:00,106.91,107.19,106.89,107.17,48249.0,98.2492,98.5065,98.2308,98.4881,48249.0
2017-05-02 15:20:00,107.16,107.27,107.13,107.2,51440.0,98.4789,98.58,98.4514,98.5157,51440.0
2017-05-02 15:30:00,107.22,107.4,107.15,107.38,70718.0,98.5341,98.6995,98.4698,98.6811,70718.0
2017-05-02 15:40:00,107.4,107.75,107.4,107.74,88418.0,98.6995,99.0211,98.6995,99.012,88418.0
2017-05-02 15:50:00,107.75,108.16,107.71,108.09,258183.0,99.0211,99.3979,98.9844,99.3336,258183.0
2017-05-03 09:30:00,107.98,107.98,107.23,107.33,49483.0,99.2325,99.2325,98.5433,98.6352,49483.0
2017-05-03 09:40:00,107.39,107.92,107.38,107.89,14449.0,98.6903,99.1774,98.6811,99.1498,14449.0
2017-05-03 09:50:00,107.89,107.91,107.48,107.52,34624.0,99.1498,99.1682,98.773,98.8098,34624.0
2017-05-03 10:00:00,107.51,107.78,107.3,107.33,19157.0,98.8006,99.0487,98.6076,98.6352,19157.0
2017-05-03 10:10:00,107.29,107.6,107.29,107.48,17390.0,98.5984,98.8833,98.5984,98.773,17390.0
2017-05-03 10:20:00,107.39,107.5,107.25,107.5,21579.0,98.6903,98.7914,98.5617,98.7914,21579.0
2017-05-03 10:30:00,107.48,107.57,107.36,107.4,14274.0,98.773,98.8557,98.6627,98.6995,14274.0
2017-05-03 10:40:00,107.4,107.6,107.39,107.48,31220.0,98.6995,98.8833,98.6903,98.773,31220.0
2017-05-03 10:50:00,107.5,107.51,107.33,107.46,15721.0,98.7914,98.8006,98.6352,98.7546,15721.0
2017-05-03 11:00:00,107.46,107.47,107.19,107.24,23110.0,98.7546,98.7638,98.5065,98.5525,23110.0
2017-05-03 11:10:00,107.25,107.37,107.12,107.33,22822.0,98.5617,98.6719,98.4422,98.6352,22822.0
2017-05-03 11:20:00,107.35,107.65,107.26,107.61,107159.0,98.6536,98.9292,98.5708,98.8925,107159.0
2017-05-03 11:30:00,107.61,107.82,107.59,107.68,19325.0,98.8925,99.0855,98.8741,98.9568,19325.0
2017-05-03 11:40:00,107.66,107.71,107.57,107.66,18427.0,98.9384,98.9844,98.8557,98.9384,18427.0
2017-05-03 11:50:00,107.65,107.79,107.65,107.75,6555.0,98.9292,99.0579,98.9292,99.0211,6555.0
2017-05-03 12:00:00,107.77,107.96,107.76,107.93,27619.0,99.0395,99.2141,99.0303,99.1866,27619.0
2017-05-03 12:10:00,107.93,108.02,107.86,107.86,18793.0,99.1866,99.2693,99.1222,99.1222,18793.0
2017-05-03 12:20:00,107.89,107.99,107.85,107.86,6903.0,99.1498,99.2417,99.113,99.1222,6903.0
2017-05-03 12:30:00,107.87,107.91,107.7,107.77,6801.0,99.1314,99.1682,98.9752,99.0395,6801.0
2017-05-03 12:40:00,107.8,107.83,107.65,107.66,8463.0,99.0671,99.0947,98.9292,98.9384,8463.0
2017-05-03 12:50:00,107.65,107.79,107.6,107.6,16677.0,98.9292,99.0579,98.8833,98.8833,16677.0
2017-05-03 13:00:00,107.65,107.66,107.5,107.52,5734.0,98.9292,98.9384,98.7914,98.8098,5734.0
2017-05-03 13:10:00,107.53,107.53,107.48,107.5,6704.0,98.819,98.819,98.773,98.7914,6704.0
2017-05-03 13:20:00,107.53,107.56,107.25,107.45,11100.0,98.819,98.8465,98.5617,98.7455,11100.0
2017-05-03 13:30:00,107.43,107.44,107.34,107.34,5662.0,98.7271,98.7363,98.6444,98.6444,5662.0
2017-05-03 13:40:00,107.35,107.41,107.3,107.32,8010.0,98.6536,98.7087,98.6076,98.626,8010.0
2017-05-03 13:50:00,107.34,107.7,107.29,107.69,12878.0,98.6444,98.9752,98.5984,98.966,12878.0
2017-05-03 14:00:00,107.68,108.12,107.65,108.05,50635.0,98.9568,99.3612,98.9292,99.2968,50635.0
2017-05-03 14:10:00,108.06,108.15,107.86,107.91,40286.0,99.306,99.3887,99.1222,99.1682,40286.0
2017-05-03 14:20:00,107.93,108.2,107.93,108.2,40935.0,99.1866,99.4347,99.1866,99.4347,40935.0
2017-05-03 14:30:00,108.18,108.25,107.97,108.04,31603.0,99.4163,99.4806,99.2233,99.2877,31603.0
2017-05-03 14:40:00,108.04,108.15,107.9,107.98,16864.0,99.2877,99.3887,99.159,99.2325,16864.0
2017-05-03 14:50:00,107.98,108.04,107.84,107.94,13264.0,99.2325,99.2877,99.1039,99.1958,13264.0
2017-05-03 15:00:00,107.92,108.02,107.81,107.95,20852.0,99.1774,99.2693,99.0763,99.2049,20852.0
2017-05-03 15:10:00,107.94,107.96,107.79,107.86,22281.0,99.1958,99.2141,99.0579,99.1222,22281.0
2017-05-03 15:20:00,107.87,108.04,107.83,108.04,25902.0,99.1314,99.2877,99.0947,99.2877,25902.0
2017-05-03 15:30:00,108.04,108.16,107.95,108.15,48847.0,99.2877,99.3979,99.2049,99.3887,48847.0
2017-05-03 15:40:00,108.14,108.21,108.14,108.17,64142.0,99.3796,99.4439,99.3796,99.4071,64142.0
2017-05-03 15:50:00,108.18,108.24,108.07,108.09,92135.0,99.4163,99.4715,99.3152,99.3336,92135.0
2017-05-04 09:30:00,108.44,108.91,108.33,108.5,41918.0,99.6553,100.0872,99.5542,99.7104,41918.0
2017-05-04 09:40:00,108.41,108.5,108.14,108.39,50360.0,99.6277,99.7104,99.3796,99.6093,50360.0
2017-05-04 09:50:00,108.42,108.49,108.21,108.39,34897.0,99.6369,99.7012,99.4439,99.6093,34897.0
2017-05-04 10:00:00,108.39,108.61,108.32,108.59,97560.0,99.6093,99.8115,99.545,99.7931,97560.0
2017-05-04 10:10:00,108.57,108.67,108.28,108.37,70311.0,99.7747,99.8666,99.5082,99.5909,70311.0
2017-05-04 10:20:00,108.38,108.38,108.1,108.2,61326.0,99.6001,99.6001,99.3428,99.4347,61326.0
2017-05-04 10:30:00,108.2,108.2,107.93,108.09,60003.0,99.4347,99.4347,99.1866,99.3336,60003.0
2017-05-04 10:40:00,108.09,108.12,107.85,107.87,51621.0,99.3336,99.3612,99.113,99.1314,51621.0
2017-05-04 10:50:00,107.87,107.93,107.79,107.84,51803.0,99.1314,99.1866,99.0579,99.1039,51803.0
2017-05-04 11:00:00,107.83,107.92,107.75,107.84,35586.0,99.0947,99.1774,99.0211,99.1039,35586.0
2017-05-04 11:10:00,107.84,107.9,107.81,107.81,38670.0,99.1039,99.159,99.0763,99.0763,38670.0
2017-05-04 11:20:00,107.81,107.9,107.76,107.9,43374.0,99.0763,99.159,99.0303,99.159,43374.0
2017-05-04 11:30:00,107.9,108.39,107.9,108.37,45471.0,99.159,99.6093,99.159,99.5909,45471.0
2017-05-04 11:40:00,108.37,108.45,108.33,108.35,46240.0,99.5909,99.6644,99.5542,99.5725,46240.0
2017-05-04 11:50:00,108.35,108.37,108.04,108.09,26475.0,99.5725,99.5909,99.2877,99.3336,26475.0
2017-05-04 12:00:00,108.08,108.13,107.88,107.88,38099.0,99.3244,99.3704,99.1406,99.1406,38099.0
2017-05-04 12:10:00,107.87,107.89,107.47,107.47,52258.0,99.1314,99.1498,98.7638,98.7638,52258.0
2017-05-04 12:20:00,107.48,107.85,107.47,107.85,43100.0,98.773,99.113,98.7638,99.113,43100.0
2017-05-04 12:30:00,107.86,108.02,107.83,108.01,22629.0,99.1222,99.2693,99.0947,99.2601,22629.0
2017-05-04 12:40:00,108.02,108.05,107.84,107.97,40357.0,99.2693,99.2968,99.1039,99.2233,40357.0
2017-05-04 12:50:00,107.97,108.08,107.96,107.98,27508.0,99.2233,99.3244,99.2141,99.2325,27508.0
2017-05-04 13:00:00,107.98,108.08,107.94,108.01,23613.0,99.2325,99.3244,99.1958,99.2601,23613.0
2017-05-04 13:10:00,108.04,108.12,107.97,108.0,38284.0,99.2877,99.3612,99.2233,99.2509,38284.0
2017-05-04 13:20:00,108.01,108.14,107.98,108.12,37604.0,99.2601,99.3796,99.2325,99.3612,37604.0
2017-05-04 13:30:00,108.11,108.14,108.05,108.09,30434.0,99.352,99.3796,99.2968,99.3336,30434.0
2017-05-04 13:40:00,108.1,108.42,108.1,108.39,65442.0,99.3428,99.6369,99.3428,99.6093,65442.0
2017-05-04 13:50:00,108.38,108.38,108.15,108.19,47035.0,99.6001,99.6001,99.3887,99.4255,47035.0
2017-05-04 14:00:00,108.2,108.22,108.09,108.12,29395.0,99.4347,99.4531,99.3336,99.3612,29395.0
2017-05-04 14:10:00,108.13,108.2,107.99,108.06,36333.0,99.3704,99.4347,99.2417,99.306,36333.0
2017-05-04 14:20:00,108.05,108.15,107.94,108.15,40332.0,99.2968,99.3887,99.1958,99.3887,40332.0
2017-05-04 14:30:00,108.14,108.29,108.09,108.1,57470.0,99.3796,99.5174,99.3336,99.3428,57470.0
2017-05-04 14:40:00,108.1,108.14,108.04,108.14,39045.0,99.3428,99.3796,99.2877,99.3796,39045.0
2017-05-04 14:50:00,108.13,108.18,108.09,108.1,32718.0,99.3704,99.4163,99.3336,99.3428,32718.0
2017-05-04 15:00:00,108.09,108.12,107.99,107.99,36747.0,99.3336,99.3612,99.2417,99.2417,36747.0
2017-05-04 15:10:00,107.98,108.02,107.89,107.95,46085.0,99.2325,99.2693,99.1498,99.2049,46085.0
2017-05-04 15:20:00,107.98,108.08,107.86,107.86,52152.0,99.2325,99.3244,99.1222,99.1222,52152.0
2017-05-04 15:30:00,107.86,108.07,107.84,107.98,76621.0,99.1222,99.3152,99.1039,99.2325,76621.0
2017-05-04 15:40:00,107.97,107.98,107.85,107.95,109927.0,99.2233,99.2325,99.113,99.2049,109927.0
2017-05-04 15:50:00,107.95,107.96,107.89,107.94,160500.0,99.2049,99.2141,99.1498,99.1958,160500.0
2017-05-05 09:30:00,108.36,108.77,107.86,108.33,17659.0,99.5817,99.9585,99.1222,99.5542,17659.0
2017-05-05 09:40:00,108.25,108.25,108.02,108.04,6953.0,99.4806,99.4806,99.2693,99.2877,6953.0
2017-05-05 09:50:00,108.03,108.24,108.02,108.19,10634.0,99.2785,99.4715,99.2693,99.4255,10634.0
2017-05-05 10:00:00,108.13,108.3,107.95,108.26,20335.0,99.3704,99.5266,99.2049,99.4898,20335.0
2017-05-05 10:10:00,108.25,108.35,108.15,108.31,25968.0,99.4806,99.5725,99.3887,99.5358,25968.0
2017-05-05 10:20:00,108.26,108.47,108.23,108.28,19338.0,99.4898,99.6828,99.4623,99.5082,19338.0
2017-05-05 10:30:00,108.3,108.38,108.2,108.22,25150.0,99.5266,99.6001,99.4347,99.4531,25150.0
2017-05-05 10:40:00,108.22,108.22,107.95,107.98,34257.0,99.4531,99.4531,99.2049,99.2325,34257.0
2017-05-05 10:50:00,107.98,108.12,107.98,108.1,11096.0,99.2325,99.3612,99.2325,99.3428,11096.0
2017-05-05 11:00:00,108.08,108.18,108.07,108.16,18058.0,99.3244,99.4163,99.3152,99.3979,18058.0
2017-05-05 11:10:00,108.21,108.32,108.21,108.3,9866.0,99.4439,99.545,99.4439,99.5266,9866.0
2017-05-05 11:20:00,108.3,108.32,108.23,108.28,8195.0,99.5266,99.545,99.4623,99.5082,8195.0
2017-05-05 11:30:00,108.28,108.31,108.23,108.25,7245.0,99.5082,99.5358,99.4623,99.4806,7245.0
2017-05-05 11:40:00,108.29,108.34,108.24,108.34,6134.0,99.5174,99.5634,99.4715,99.5634,6134.0
2017-05-05 11:50:00,108.33,108.55,108.32,108.52,16760.0,99.5542,99.7563,99.545,99.7288,16760.0
2017-05-05 12:00:00,108.51,108.58,108.49,108.56,10243.0,99.7196,99.7839,99.7012,99.7655,10243.0
2017-05-05 12:10:00,108.54,108.58,108.51,108.57,8541.0,99.7472,99.7839,99.7196,99.7747,8541.0
2017-05-05 12:20:00,108.55,108.56,108.46,108.51,7206.0,99.7563,99.7655,99.6736,99.7196,7206.0
2017-05-05 12:30:00,108.52,108.52,108.32,108.39,10311.0,99.7288,99.7288,99.545,99.6093,10311.0
2017-05-05 12:40:00,108.38,108.51,108.37,108.51,8115.0,99.6001,99.7196,99.5909,99.7196,8115.0
2017-05-05 12:50:00,108.51,108.51,108.39,108.43,4736.0,99.7196,99.7196,99.6093,99.6461,4736.0
2017-05-05 13:00:00,108.44,108.58,108.44,108.54,26042.0,99.6553,99.7839,99.6553,99.7472,26042.0
2017-05-05 13:10:00,108.54,108.6,108.51,108.58,11323.0,99.7472,99.8023,99.7196,99.7839,11323.0
2017-05-05 13:20:00,108.59,108.64,108.54,108.62,9559.0,99.7931,99.839,99.7472,99.8207,9559.0
2017-05-05 13:30:00,108.62,108.68,108.59,108.67,7400.0,99.8207,99.8758,99.7931,99.8666,7400.0
2017-05-05 13:40:00,108.66,108.74,108.63,108.73,9292.0,99.8574,99.9309,99.8299,99.9218,9292.0
2017-05-05 13:50:00,108.74,108.92,108.73,108.88,47222.0,99.9309,100.0964,99.9218,100.0596,47222.0
2017-05-05 14:00:00,108.88,108.92,108.76,108.77,18024.0,100.0596,100.0964,99.9493,99.9585,18024.0
2017-05-05 14:10:00,108.78,108.8,108.71,108.77,10563.0,99.9677,99.9861,99.9034,99.9585,10563.0
2017-05-05 14:20:00,108.75,108.8,108.71,108.74,13001.0,99.9401,99.9861,99.9034,99.9309,13001.0
2017-05-05 14:30:00,108.73,108.81,108.7,108.79,14100.0,99.9218,99.9953,99.8942,99.9769,14100.0
2017-05-05 14:40:00,108.77,108.81,108.73,108.78,16632.0,99.9585,99.9953,99.9218,99.9677,16632.0
2017-05-05 14:50:00,108.78,108.78,108.67,108.69,10834.0,99.9677,99.9677,99.8666,99.885,10834.0
2017-05-05 15:00:00,108.67,108.68,108.58,108.66,11724.0,99.8666,99.8758,99.7839,99.8574,11724.0
2017-05-05 15:10:00,108.64,108.67,108.61,108.64,17539.0,99.839,99.8666,99.8115,99.839,17539.0
2017-05-05 15:20:00,108.65,108.65,108.51,108.53,13277.0,99.8482,99.8482,99.7196,99.738,13277.0
2017-05-05 15:30:00,108.52,108.54,108.43,108.45,23078.0,99.7288,99.7472,99.6461,99.6644,23078.0
2017-05-05 15:40:00,108.44,108.58,108.38,108.52,43122.0,99.6553,99.7839,99.6001,99.7288,43122.0
2017-05-05 15:50:00,108.52,108.63,108.51,108.61,70660.0,99.7288,99.8299,99.7196,99.8115,70660.0
2017-05-08 09:30:00,108.35,109.0,108.0,108.0,55536.0,99.5725,100.1699,99.2509,99.2509,55536.0
2017-05-08 09:40:00,108.07,108.17,107.8,108.17,35084.0,99.3152,99.4071,99.0671,99.4071,35084.0
2017-05-08 09:50:00,108.19,108.42,108.13,108.27,40321.0,99.4255,99.6369,99.3704,99.499,40321.0
2017-05-08 10:00:00,108.32,108.35,108.21,108.22,6901.0,99.545,99.5725,99.4439,99.4531,6901.0
2017-05-08 10:10:00,108.27,108.28,107.86,108.05,17702.0,99.499,99.5082,99.1222,99.2968,17702.0
2017-05-08 10:20:00,108.03,108.11,107.82,108.02,14054.0,99.2785,99.352,99.0855,99.2693,14054.0
2017-05-08 10:30:00,108.0,108.27,107.93,108.27,18266.0,99.2509,99.499,99.1866,99.499,18266.0
2017-05-08 10:40:00,108.27,108.42,108.21,108.3,12503.0,99.499,99.6369,99.4439,99.5266,12503.0
2017-05-08 10:50:00,108.26,108.29,108.03,108.22,12442.0,99.4898,99.5174,99.2785,99.4531,12442.0
2017-05-08 11:00:00,108.3,108.53,108.3,108.39,9059.0,99.5266,99.738,99.5266,99.6093,9059.0
2017-05-08 11:10:00,108.39,108.58,108.37,108.58,11208.0,99.6093,99.7839,99.5909,99.7839,11208.0
2017-05-08 11:20:00,108.58,108.58,108.33,108.41,12079.0,99.7839,99.7839,99.5542,99.6277,12079.0
2017-05-08 11:30:00,108.41,108.43,108.33,108.33,6850.0,99.6277,99.6461,99.5542,99.5542,6850.0
2017-05-08 11:40:00,108.34,108.36,108.25,108.3,7500.0,99.5634,99.5817,99.4806,99.5266,7500.0
2017-05-08 11:50:00,108.28,108.29,108.13,108.14,8983.0,99.5082,99.5174,99.3704,99.3796,8983.0
2017-05-08 12:00:00,108.17,108.17,108.0,108.03,11124.0,99.4071,99.4071,99.2509,99.2785,11124.0
2017-05-08 12:10:00,108.02,108.05,107.79,107.87,13699.0,99.2693,99.2968,99.0579,99.1314,13699.0
2017-05-08 12:20:00,107.86,107.97,107.84,107.89,10491.0,99.1222,99.2233,99.1039,99.1498,10491.0
2017-05-08 12:30:00,107.88,108.1,107.88,108.09,5256.0,99.1406,99.3428,99.1406,99.3336,5256.0
2017-05-08 12:40:00,108.07,108.18,108.06,108.12,5325.0,99.3152,99.4163,99.306,99.3612,5325.0
2017-05-08 12:50:00,108.12,108.14,108.06,108.1,4791.0,99.3612,99.3796,99.306,99.3428,4791.0
2017-05-08 13:00:00,108.09,108.1,108.01,108.08,10198.0,99.3336,99.3428,99.2601,99.3244,10198.0
2017-05-08 13:10:00,108.08,108.13,108.03,108.11,6430.0,99.3244,99.3704,99.2785,99.352,6430.0
2017-05-08 13:20:00,108.12,108.17,108.06,108.08,5949.0,99.3612,99.4071,99.306,99.3244,5949.0
2017-05-08 13:30:00,108.07,108.12,108.0,108.1,8149.0,99.3152,99.3612,99.2509,99.3428,8149.0
2017-05-08 13:40:00,108.09,108.09,108.02,108.04,4401.0,99.3336,99.3336,99.2693,99.2877,4401.0
2017-05-08 13:50:00,108.02,108.05,107.99,108.03,5381.0,99.2693,99.2968,99.2417,99.2785,5381.0
2017-05-08 14:00:00,108.02,108.03,107.94,107.96,6851.0,99.2693,99.2785,99.1958,99.2141,6851.0
2017-05-08 14:10:00,107.96,107.96,107.84,107.88,16935.0,99.2141,99.2141,99.1039,99.1406,16935.0
2017-05-08 14:20:00,107.91,107.92,107.87,107.9,7536.0,99.1682,99.1774,99.1314,99.159,7536.0
2017-05-08 14:30:00,107.92,107.92,107.75,107.76,12967.0,99.1774,99.1774,99.0211,99.0303,12967.0
2017-05-08 14:40:00,107.75,107.83,107.73,107.82,9638.0,99.0211,99.0947,99.0028,99.0855,9638.0
2017-05-08 14:50:00,107.8,107.84,107.79,107.8,5344.0,99.0671,99.1039,99.0579,99.0671,5344.0
2017-05-08 15:00:00,107.8,107.87,107.76,107.84,22345.0,99.0671,99.1314,99.0303,99.1039,22345.0
2017-05-08 15:10:00,107.84,107.88,107.75,107.77,17248.0,99.1039,99.1406,99.0211,99.0395,17248.0
2017-05-08 15:20:00,107.79,107.79,107.69,107.71,11003.0,99.0579,99.0579,98.966,98.9844,11003.0
2017-05-08 15:30:00,107.73,107.79,107.7,107.79,17941.0,99.0028,99.0579,98.9752,99.0579,17941.0
2017-05-08 15:40:00,107.79,107.87,107.77,107.78,42991.0,99.0579,99.1314,99.0395,99.0487,42991.0
2017-05-08 15:50:00,107.79,107.97,107.78,107.97,78634.0,99.0579,99.2233,99.0487,99.2233,78634.0
2017-05-09 09:30:00,108.22,108.7,108.2,108.59,23677.0,99.4531,99.8942,99.4347,99.7931,23677.0
2017-05-09 09:40:00,108.68,108.7,108.45,108.45,14780.0,99.8758,99.8942,99.6644,99.6644,14780.0
2017-05-09 09:50:00,108.42,108.6,108.29,108.58,11258.0,99.6369,99.8023,99.5174,99.7839,11258.0
2017-05-09 10:00:00,108.68,108.88,108.58,108.71,15390.0,99.8758,100.0596,99.7839,99.9034,15390.0
2017-05-09 10:10:00,108.72,108.72,108.48,108.5,15820.0,99.9126,99.9126,99.692,99.7104,15820.0
2017-05-09 10:20:00,108.53,108.72,108.4,108.47,19833.0,99.738,99.9126,99.6185,99.6828,19833.0
2017-05-09 10:30:00,108.54,108.65,108.49,108.57,10331.0,99.7472,99.8482,99.7012,99.7747,10331.0
2017-05-09 10:40:00,108.6,108.75,108.58,108.67,16208.0,99.8023,99.9401,99.7839,99.8666,16208.0
2017-05-09 10:50:00,108.67,108.72,108.64,108.67,18912.0,99.8666,99.9126,99.839,99.8666,18912.0
2017-05-09 11:00:00,108.68,108.69,108.52,108.52,6440.0,99.8758,99.885,99.7288,99.7288,6440.0
2017-05-09 11:10:00,108.53,108.57,108.17,108.18,13604.0,99.738,99.7747,99.4071,99.4163,13604.0
2017-05-09 11:20:00,108.16,108.27,108.15,108.26,15345.0,99.3979,99.499,99.3887,99.4898,15345.0
2017-05-09 11:30:00,108.27,108.39,108.22,108.29,9140.0,99.499,99.6093,99.4531,99.5174,9140.0
2017-05-09 11:40:00,108.27,108.42,108.27,108.42,6790.0,99.499,99.6369,99.499,99.6369,6790.0
2017-05-09 11:50:00,108.41,108.54,108.39,108.51,6701.0,99.6277,99.7472,99.6093,99.7196,6701.0
2017-05-09 12:00:00,108.5,108.63,108.49,108.6,8109.0,99.7104,99.8299,99.7012,99.8023,8109.0
2017-05-09 12:10:00,108.6,108.66,108.52,108.59,7195.0,99.8023,99.8574,99.7288,99.7931,7195.0
2017-05-09 12:20:00,108.59,108.59,108.48,108.56,5369.0,99.7931,99.7931,99.692,99.7655,5369.0
2017-05-09 12:30:00,108.58,108.58,108.41,108.47,5532.0,99.7839,99.7839,99.6277,99.6828,5532.0
2017-05-09 12:40:00,108.46,108.53,108.41,108.53,5106.0,99.6736,99.738,99.6277,99.738,5106.0
2017-05-09 12:50:00,108.51,108.53,108.39,108.39,7519.0,99.7196,99.738,99.6093,99.6093,7519.0
2017-05-09 13:00:00,108.39,108.68,108.38,108.67,11899.0,99.6093,99.8758,99.6001,99.8666,11899.0
2017-05-09 13:10:00,108.69,108.82,108.69,108.73,11160.0,99.885,100.0045,99.885,99.9218,11160.0
2017-05-09 13:20:00,108.67,108.76,108.49,108.58,5198.0,99.8666,99.9493,99.7012,99.7839,5198.0
2017-05-09 13:30:00,108.58,108.68,108.55,108.61,9606.0,99.7839,99.8758,99.7563,99.8115,9606.0
2017-05-09 13:40:00,108.65,108.77,108.65,108.76,5796.0,99.8482,99.9585,99.8482,99.9493,5796.0
2017-05-09 13:50:00,108.75,108.88,108.75,108.86,10614.0,99.9401,100.0596,99.9401,100.0412,10614.0
2017-05-09 14:00:00,108.87,108.98,108.82,108.92,7436.0,100.0504,100.1515,100.0045,100.0964,7436.0
2017-05-09 14:10:00,108.94,109.09,108.92,109.08,8793.0,100.1147,100.2526,100.0964,100.2434,8793.0
2017-05-09 14:20:00,109.08,109.08,108.95,108.96,10996.0,100.2434,100.2434,100.1239,100.1331,10996.0
2017-05-09 14:30:00,108.97,109.03,108.94,108.96,10499.0,100.1423,100.1975,100.1147,100.1331,10499.0
2017-05-09 14:40:00,108.98,109.13,108.95,109.12,10305.0,100.1515,100.2894,100.1239,100.2802,10305.0
2017-05-09 14:50:00,109.09,109.09,108.94,108.96,5801.0,100.2526,100.2526,100.1147,100.1331,5801.0
2017-05-09 15:00:00,108.96,109.0,108.91,108.95,13117.0,100.1331,100.1699,100.0872,100.1239,13117.0
2017-05-09 15:10:00,108.94,108.98,108.91,108.95,10818.0,100.1147,100.1515,100.0872,100.1239,10818.0
2017-05-09 15:20:00,108.94,109.15,108.93,109.11,28404.0,100.1147,100.3077,100.1056,100.271,28404.0
2017-05-09 15:30:00,109.11,109.16,108.94,109.01,61537.0,100.271,100.3169,100.1147,100.1791,61537.0
2017-05-09 15:40:00,108.99,108.99,108.78,108.84,44921.0,100.1607,100.1607,99.9677,100.0228,44921.0
2017-05-09 15:50:00,108.84,108.92,108.75,108.81,145492.0,100.0228,100.0964,99.9401,99.9953,145492.0
2017-05-10 09:30:00,108.87,108.88,107.82,107.9,27357.0,100.0504,100.0596,99.0855,99.159,27357.0
2017-05-10 09:40:00,107.89,108.39,107.88,108.11,24833.0,99.1498,99.6093,99.1406,99.352,24833.0
2017-05-10 09:50:00,108.15,108.21,107.55,107.93,51717.0,99.3887,99.4439,98.8374,99.1866,51717.0
2017-05-10 10:00:00,108.03,108.53,107.7,108.51,24987.0,99.2785,99.738,98.9752,99.7196,24987.0
2017-05-10 10:10:00,108.47,108.85,108.36,108.37,31626.0,99.6828,100.032,99.5817,99.5909,31626.0
2017-05-10 10:20:00,108.32,108.56,108.25,108.41,26820.0,99.545,99.7655,99.4806,99.6277,26820.0
2017-05-10 10:30:00,108.45,108.45,107.85,107.86,34284.0,99.6644,99.6644,99.113,99.1222,34284.0
2017-05-10 10:40:00,107.82,108.02,107.79,107.87,21898.0,99.0855,99.2693,99.0579,99.1314,21898.0
2017-05-10 10:50:00,107.82,107.89,107.64,107.85,17490.0,99.0855,99.1498,98.9201,99.113,17490.0
2017-05-10 11:00:00,107.88,107.9,107.63,107.81,18154.0,99.1406,99.159,98.9109,99.0763,18154.0
2017-05-10 11:10:00,107.76,108.01,107.6,107.81,48026.0,99.0303,99.2601,98.8833,99.0763,48026.0
2017-05-10 11:20:00,107.88,108.16,107.77,108.09,31699.0,99.1406,99.3979,99.0395,99.3336,31699.0
2017-05-10 11:30:00,108.05,108.36,107.93,108.32,43613.0,99.2968,99.5817,99.1866,99.545,43613.0
2017-05-10 11:40:00,108.32,108.5,108.31,108.46,24821.0,99.545,99.7104,99.5358,99.6736,24821.0
2017-05-10 11:50:00,108.5,108.55,108.41,108.41,36616.0,99.7104,99.7563,99.6277,99.6277,36616.0
2017-05-10 12:00:00,108.46,108.49,108.07,108.07,36093.0,99.6736,99.7012,99.3152,99.3152,36093.0
2017-05-10 12:10:00,108.08,108.08,107.82,107.97,20289.0,99.3244,99.3244,99.0855,99.2233,20289.0
2017-05-10 12:20:00,108.02,108.05,107.9,107.99,23666.0,99.2693,99.2968,99.159,99.2417,23666.0
2017-05-10 12:30:00,107.98,108.09,107.97,108.02,7211.0,99.2325,99.3336,99.2233,99.2693,7211.0
2017-05-10 12:40:00,108.0,108.14,107.95,108.12,10744.0,99.2509,99.3796,99.2049,99.3612,10744.0
2017-05-10 12:50:00,108.13,108.2,108.08,108.18,7951.0,99.3704,99.4347,99.3244,99.4163,7951.0
2017-05-10 13:00:00,108.15,108.15,108.01,108.01,6680.0,99.3887,99.3887,99.2601,99.2601,6680.0
2017-05-10 13:10:00,108.0,108.05,107.92,108.05,7132.0,99.2509,99.2968,99.1774,99.2968,7132.0
2017-05-10 13:20:00,108.05,108.13,107.98,108.13,12748.0,99.2968,99.3704,99.2325,99.3704,12748.0
2017-05-10 13:30:00,108.12,108.23,108.11,108.18,6956.0,99.3612,99.4623,99.352,99.4163,6956.0
2017-05-10 13:40:00,108.13,108.24,108.06,108.23,8176.0,99.3704,99.4715,99.306,99.4623,8176.0
2017-05-10 13:50:00,108.23,108.25,108.12,108.15,11100.0,99.4623,99.4806,99.3612,99.3887,11100.0
2017-05-10 14:00:00,108.18,108.2,108.13,108.19,12592.0,99.4163,99.4347,99.3704,99.4255,12592.0
2017-05-10 14:10:00,108.2,108.3,108.13,108.3,13233.0,99.4347,99.5266,99.3704,99.5266,13233.0
2017-05-10 14:20:00,108.28,108.31,108.22,108.26,12444.0,99.5082,99.5358,99.4531,99.4898,12444.0
2017-05-10 14:30:00,108.24,108.38,108.24,108.35,18170.0,99.4715,99.6001,99.4715,99.5725,18170.0
2017-05-10 14:40:00,108.35,108.45,108.35,108.44,14264.0,99.5725,99.6644,99.5725,99.6553,14264.0
2017-05-10 14:50:00,108.46,108.46,108.29,108.29,13500.0,99.6736,99.6736,99.5174,99.5174,13500.0
2017-05-10 15:00:00,108.3,108.44,108.29,108.41,19197.0,99.5266,99.6553,99.5174,99.6277,19197.0
2017-05-10 15:10:00,108.39,108.4,108.24,108.24,19252.0,99.6093,99.6185,99.4715,99.4715,19252.0
2017-05-10 15:20:00,108.24,108.24,108.1,108.16,18138.0,99.4715,99.4715,99.3428,99.3979,18138.0
2017-05-10 15:30:00,108.16,108.22,108.12,108.22,33212.0,99.3979,99.4531,99.3612,99.4531,33212.0
2017-05-10 15:40:00,108.22,108.36,108.14,108.28,38910.0,99.4531,99.5817,99.3796,99.5082,38910.0
2017-05-10 15:50:00,108.29,108.39,108.28,108.34,74322.0,99.5174,99.6093,99.5082,99.5634,74322.0
2017-05-11 09:30:00,108.0,108.16,107.76,107.76,17632.0,99.2509,99.3979,99.0303,99.0303,17632.0
2017-05-11 09:40:00,107.82,108.11,107.64,107.64,13999.0,99.0855,99.352,98.9201,98.9201,13999.0
2017-05-11 09:50:00,107.59,107.59,107.14,107.37,15636.0,98.8741,98.8741,98.4606,98.6719,15636.0
2017-05-11 10:00:00,107.35,107.38,107.05,107.14,19257.0,98.6536,98.6811,98.3779,98.4606,19257.0
2017-05-11 10:10:00,107.18,107.3,106.97,107.09,22437.0,98.4973,98.6076,98.3043,98.4146,22437.0
2017-05-11 10:20:00,107.13,107.13,106.74,106.87,23431.0,98.4514,98.4514,98.093,98.2124,23431.0
2017-05-11 10:30:00,106.91,107.16,106.68,107.16,20721.0,98.2492,98.4789,98.0378,98.4789,20721.0
2017-05-11 10:40:00,107.16,107.42,107.16,107.34,15633.0,98.4789,98.7179,98.4789,98.6444,15633.0
2017-05-11 10:50:00,107.31,107.35,107.13,107.33,15850.0,98.6168,98.6536,98.4514,98.6352,15850.0
2017-05-11 11:00:00,107.32,107.52,107.29,107.52,11540.0,98.626,98.8098,98.5984,98.8098,11540.0
2017-05-11 11:10:00,107.49,107.54,107.36,107.37,12746.0,98.7822,98.8282,98.6627,98.6719,12746.0
2017-05-11 11:20:00,107.37,107.43,107.23,107.34,11079.0,98.6719,98.7271,98.5433,98.6444,11079.0
2017-05-11 11:30:00,107.37,107.48,107.29,107.44,12302.0,98.6719,98.773,98.5984,98.7363,12302.0
2017-05-11 11:40:00,107.41,107.62,107.39,107.62,14237.0,98.7087,98.9017,98.6903,98.9017,14237.0
2017-05-11 11:50:00,107.59,107.69,107.53,107.59,20564.0,98.8741,98.966,98.819,98.8741,20564.0
2017-05-11 12:00:00,107.6,107.77,107.55,107.68,14133.0,98.8833,99.0395,98.8374,98.9568,14133.0
2017-05-11 12:10:00,107.65,107.77,107.57,107.76,6610.0,98.9292,99.0395,98.8557,99.0303,6610.0
2017-05-11 12:20:00,107.76,107.76,107.62,107.68,9004.0,99.0303,99.0303,98.9017,98.9568,9004.0
2017-05-11 12:30:00,107.7,107.77,107.66,107.72,8285.0,98.9752,99.0395,98.9384,98.9936,8285.0
2017-05-11 12:40:00,107.68,107.77,107.64,107.75,7200.0,98.9568,99.0395,98.9201,99.0211,7200.0
2017-05-11 12:50:00,107.78,107.78,107.63,107.7,6335.0,99.0487,99.0487,98.9109,98.9752,6335.0
2017-05-11 13:00:00,107.68,107.74,107.58,107.66,7990.0,98.9568,99.012,98.8649,98.9384,7990.0
2017-05-11 13:10:00,107.64,107.86,107.62,107.86,16453.0,98.9201,99.1222,98.9017,99.1222,16453.0
2017-05-11 13:20:00,107.86,107.87,107.71,107.77,10683.0,99.1222,99.1314,98.9844,99.0395,10683.0
2017-05-11 13:30:00,107.75,107.99,107.75,107.94,9029.0,99.0211,99.2417,99.0211,99.1958,9029.0
2017-05-11 13:40:00,107.91,108.0,107.9,107.99,10033.0,99.1682,99.2509,99.159,99.2417,10033.0
2017-05-11 13:50:00,107.99,108.17,107.93,108.15,28956.0,99.2417,99.4071,99.1866,99.3887,28956.0
2017-05-11 14:00:00,108.15,108.25,107.98,108.03,35625.0,99.3887,99.4806,99.2325,99.2785,35625.0
2017-05-11 14:10:00,108.02,108.16,107.92,108.16,9652.0,99.2693,99.3979,99.1774,99.3979,9652.0
2017-05-11 14:20:00,108.14,108.22,108.11,108.15,16771.0,99.3796,99.4531,99.352,99.3887,16771.0
2017-05-11 14:30:00,108.14,108.16,108.06,108.16,24323.0,99.3796,99.3979,99.306,99.3979,24323.0
2017-05-11 14:40:00,108.16,108.21,108.11,108.2,15155.0,99.3979,99.4439,99.352,99.4347,15155.0
2017-05-11 14:50:00,108.18,108.19,108.07,108.13,19554.0,99.4163,99.4255,99.3152,99.3704,19554.0
2017-05-11 15:00:00,108.14,108.16,108.1,108.13,13130.0,99.3796,99.3979,99.3428,99.3704,13130.0
2017-05-11 15:10:00,108.14,108.16,108.07,108.1,15159.0,99.3796,99.3979,99.3152,99.3428,15159.0
2017-05-11 15:20:00,108.11,108.16,108.11,108.14,21588.0,99.352,99.3979,99.352,99.3796,21588.0
2017-05-11 15:30:00,108.13,108.27,108.11,108.25,35066.0,99.3704,99.499,99.352,99.4806,35066.0
2017-05-11 15:40:00,108.26,108.32,108.2,108.31,39977.0,99.4898,99.545,99.4347,99.5358,39977.0
2017-05-11 15:50:00,108.32,108.33,108.23,108.26,83962.0,99.545,99.5542,99.4623,99.4898,83962.0
2017-05-12 09:30:00,108.13,108.56,107.7,107.7,23287.0,99.3704,99.7655,98.9752,98.9752,23287.0
2017-05-12 09:40:00,107.66,108.14,107.66,108.12,30287.0,98.9384,99.3796,98.9384,99.3612,30287.0
2017-05-12 09:50:00,108.08,108.21,107.87,107.94,18209.0,99.3244,99.4439,99.1314,99.1958,18209.0
2017-05-12 10:00:00,107.96,108.11,107.73,107.97,29099.0,99.2141,99.352,99.0028,99.2233,29099.0
2017-05-12 10:10:00,107.97,108.19,107.96,108.1,41840.0,99.2233,99.4255,99.2141,99.3428,41840.0
2017-05-12 10:20:00,108.09,108.28,107.85,107.9,38678.0,99.3336,99.5082,99.113,99.159,38678.0
2017-05-12 10:30:00,107.83,107.94,107.69,107.78,15153.0,99.0947,99.1958,98.966,99.0487,15153.0
2017-05-12 10:40:00,107.79,107.97,107.7,107.94,17408.0,99.0579,99.2233,98.9752,99.1958,17408.0
2017-05-12 10:50:00,107.91,107.94,107.56,107.58,26954.0,99.1682,99.1958,98.8465,98.8649,26954.0
2017-05-12 11:00:00,107.56,107.89,107.56,107.86,15760.0,98.8465,99.1498,98.8465,99.1222,15760.0
2017-05-12 11:10:00,107.87,107.98,107.84,107.89,23775.0,99.1314,99.2325,99.1039,99.1498,23775.0
2017-05-12 11:20:00,107.9,108.1,107.9,107.93,17616.0,99.159,99.3428,99.159,99.1866,17616.0
2017-05-12 11:30:00,107.94,107.94,107.82,107.88,17240.0,99.1958,99.1958,99.0855,99.1406,17240.0
2017-05-12 11:40:00,107.88,107.91,107.83,107.9,16190.0,99.1406,99.1682,99.0947,99.159,16190.0
2017-05-12 11:50:00,107.9,107.91,107.84,107.86,11731.0,99.159,99.1682,99.1039,99.1222,11731.0
2017-05-12 12:00:00,107.86,108.04,107.85,108.04,22101.0,99.1222,99.2877,99.113,99.2877,22101.0
2017-05-12 12:10:00,108.0,108.04,107.88,107.88,8021.0,99.2509,99.2877,99.1406,99.1406,8021.0
2017-05-12 12:20:00,107.89,107.9,107.76,107.76,5679.0,99.1498,99.159,99.0303,99.0303,5679.0
2017-05-12 12:30:00,107.75,107.81,107.69,107.81,10573.0,99.0211,99.0763,98.966,99.0763,10573.0
2017-05-12 12:40:00,107.8,107.82,107.74,107.78,3755.0,99.0671,99.0855,99.012,99.0487,3755.0
2017-05-12 12:50:00,107.8,107.82,107.7,107.72,7448.0,99.0671,99.0855,98.9752,98.9936,7448.0
2017-05-12 13:00:00,107.72,107.74,107.61,107.65,18433.0,98.9936,99.012,98.8925,98.9292,18433.0
2017-05-12 13:10:00,107.66,107.68,107.5,107.51,24931.0,98.9384,98.9568,98.7914,98.8006,24931.0
2017-05-12 13:20:00,107.51,107.51,107.37,107.44,10498.0,98.8006,98.8006,98.6719,98.7363,10498.0
2017-05-12 13:30:00,107.44,107.44,107.26,107.28,12171.0,98.7363,98.7363,98.5708,98.5892,12171.0
2017-05-12 13:40:00,107.31,107.44,107.31,107.43,10424.0,98.6168,98.7363,98.6168,98.7271,10424.0
2017-05-12 13:50:00,107.44,107.55,107.44,107.53,9519.0,98.7363,98.8374,98.7363,98.819,9519.0
2017-05-12 14:00:00,107.52,107.61,107.52,107.53,7452.0,98.8098,98.8925,98.8098,98.819,7452.0
2017-05-12 14:10:00,107.55,107.6,107.52,107.55,9548.0,98.8374,98.8833,98.8098,98.8374,9548.0
2017-05-12 14:20:00,107.55,107.6,107.54,107.55,10587.0,98.8374,98.8833,98.8282,98.8374,10587.0
2017-05-12 14:30:00,107.58,107.61,107.52,107.55,16479.0,98.8649,98.8925,98.8098,98.8374,16479.0
2017-05-12 14:40:00,107.53,107.61,107.51,107.57,16843.0,98.819,98.8925,98.8006,98.8557,16843.0
2017-05-12 14:50:00,107.56,107.71,107.56,107.68,17934.0,98.8465,98.9844,98.8465,98.9568,17934.0
2017-05-12 15:00:00,107.68,107.75,107.66,107.69,16212.0,98.9568,99.0211,98.9384,98.966,16212.0
2017-05-12 15:10:00,107.69,107.75,107.62,107.75,20540.0,98.966,99.0211,98.9017,99.0211,20540.0
2017-05-12 15:20:00,107.73,107.77,107.72,107.75,21685.0,99.0028,99.0395,98.9936,99.0211,21685.0
2017-05-12 15:30:00,107.76,107.8,107.71,107.72,37179.0,99.0303,99.0671,98.9844,98.9936,37179.0
2017-05-12 15:40:00,107.72,107.75,107.49,107.66,78218.0,98.9936,99.0211,98.7822,98.9384,78218.0
2017-05-12 15:50:00,107.66,107.68,107.49,107.57,125622.0,98.9384,98.9568,98.7822,98.8557,125622.0
2017-05-15 09:30:00,107.31,107.69,106.97,107.17,50271.0,98.6168,98.966,98.3043,98.4881,50271.0
2017-05-15 09:40:00,107.15,107.62,107.14,107.48,19144.0,98.4698,98.9017,98.4606,98.773,19144.0
2017-05-15 09:50:00,107.51,107.93,107.51,107.85,30146.0,98.8006,99.1866,98.8006,99.113,30146.0
2017-05-15 10:00:00,107.79,108.01,107.77,108.0,18355.0,99.0579,99.2601,99.0395,99.2509,18355.0
2017-05-15 10:10:00,108.02,108.14,107.87,107.99,22723.0,99.2693,99.3796,99.1314,99.2417,22723.0
2017-05-15 10:20:00,107.97,108.15,107.88,108.1,25421.0,99.2233,99.3887,99.1406,99.3428,25421.0
2017-05-15 10:30:00,108.1,108.13,107.81,107.89,15535.0,99.3428,99.3704,99.0763,99.1498,15535.0
2017-05-15 10:40:00,107.89,107.89,107.7,107.78,12742.0,99.1498,99.1498,98.9752,99.0487,12742.0
2017-05-15 10:50:00,107.8,108.0,107.78,107.9,23003.0,99.0671,99.2509,99.0487,99.159,23003.0
2017-05-15 11:00:00,107.94,108.03,107.9,107.96,11936.0,99.1958,99.2785,99.159,99.2141,11936.0
2017-05-15 11:10:00,107.97,107.97,107.79,107.87,7282.0,99.2233,99.2233,99.0579,99.1314,7282.0
2017-05-15 11:20:00,107.88,107.91,107.78,107.8,10164.0,99.1406,99.1682,99.0487,99.0671,10164.0
2017-05-15 11:30:00,107.8,107.8,107.72,107.75,9754.0,99.0671,99.0671,98.9936,99.0211,9754.0
2017-05-15 11:40:00,107.76,107.9,107.75,107.87,15304.0,99.0303,99.159,99.0211,99.1314,15304.0
2017-05-15 11:50:00,107.87,107.93,107.85,107.87,8453.0,99.1314,99.1866,99.113,99.1314,8453.0
2017-05-15 12:00:00,107.87,108.0,107.87,107.99,13567.0,99.1314,99.2509,99.1314,99.2417,13567.0
2017-05-15 12:10:00,108.0,108.04,107.95,108.02,8196.0,99.2509,99.2877,99.2049,99.2693,8196.0
2017-05-15 12:20:00,108.01,108.09,107.96,107.96,9191.0,99.2601,99.3336,99.2141,99.2141,9191.0
2017-05-15 12:30:00,108.0,108.04,107.95,108.01,6793.0,99.2509,99.2877,99.2049,99.2601,6793.0
2017-05-15 12:40:00,108.04,108.12,108.02,108.08,32335.0,99.2877,99.3612,99.2693,99.3244,32335.0
2017-05-15 12:50:00,108.08,108.08,107.93,108.06,12413.0,99.3244,99.3244,99.1866,99.306,12413.0
2017-05-15 13:00:00,108.06,108.1,108.03,108.1,9811.0,99.306,99.3428,99.2785,99.3428,9811.0
2017-05-15 13:10:00,108.11,108.16,108.04,108.07,10038.0,99.352,99.3979,99.2877,99.3152,10038.0
2017-05-15 13:20:00,108.07,108.09,107.99,107.99,3600.0,99.3152,99.3336,99.2417,99.2417,3600.0
2017-05-15 13:30:00,108.01,108.06,107.96,107.96,7502.0,99.2601,99.306,99.2141,99.2141,7502.0
2017-05-15 13:40:00,107.96,108.03,107.89,107.98,6303.0,99.2141,99.2785,99.1498,99.2325,6303.0
2017-05-15 13:50:00,107.96,107.96,107.9,107.95,6174.0,99.2141,99.2141,99.159,99.2049,6174.0
2017-05-15 14:00:00,107.94,108.07,107.93,108.05,22155.0,99.1958,99.3152,99.1866,99.2968,22155.0
2017-05-15 14:10:00,108.06,108.11,108.01,108.01,20436.0,99.306,99.352,99.2601,99.2601,20436.0
2017-05-15 14:20:00,108.0,108.1,107.99,107.99,20966.0,99.2509,99.3428,99.2417,99.2417,20966.0
2017-05-15 14:30:00,107.97,107.98,107.77,107.77,6884.0,99.2233,99.2325,99.0395,99.0395,6884.0
2017-05-15 14:40:00,107.78,107.85,107.74,107.85,15501.0,99.0487,99.113,99.012,99.113,15501.0
2017-05-15 14:50:00,107.85,107.95,107.78,107.8,28558.0,99.113,99.2049,99.0487,99.0671,28558.0
2017-05-15 15:00:00,107.8,107.91,107.73,107.78,23794.0,99.0671,99.1682,99.0028,99.0487,23794.0
2017-05-15 15:10:00,107.76,107.88,107.75,107.85,22682.0,99.0303,99.1406,99.0211,99.113,22682.0
2017-05-15 15:20:00,107.86,107.93,107.83,107.93,27042.0,99.1222,99.1866,99.0947,99.1866,27042.0
2017-05-15 15:30:00,107.91,108.02,107.9,108.0,46593.0,99.1682,99.2693,99.159,99.2509,46593.0
2017-05-15 15:40:00,108.01,108.13,107.99,108.03,55037.0,99.2601,99.3704,99.2417,99.2785,55037.0
2017-05-15 15:50:00,108.05,108.13,108.03,108.1,73767.0,99.2968,99.3704,99.2785,99.3428,73767.0
2017-05-16 09:30:00,108.33,108.39,107.74,108.25,21044.0,99.5542,99.6093,99.012,99.4806,21044.0
2017-05-16 09:40:00,108.28,108.37,107.96,108.04,21224.0,99.5082,99.5909,99.2141,99.2877,21224.0
2017-05-16 09:50:00,108.1,108.12,107.91,108.03,11955.0,99.3428,99.3612,99.1682,99.2785,11955.0
2017-05-16 10:00:00,108.01,108.1,107.98,107.98,11669.0,99.2601,99.3428,99.2325,99.2325,11669.0
2017-05-16 10:10:00,107.98,108.11,107.93,108.0,16797.0,99.2325,99.352,99.1866,99.2509,16797.0
2017-05-16 10:20:00,108.06,108.18,107.62,107.62,23074.0,99.306,99.4163,98.9017,98.9017,23074.0
2017-05-16 10:30:00,107.65,107.66,107.4,107.41,21491.0,98.9292,98.9384,98.6995,98.7087,21491.0
2017-05-16 10:40:00,107.43,107.48,107.16,107.16,12364.0,98.7271,98.773,98.4789,98.4789,12364.0
2017-05-16 10:50:00,107.2,107.28,107.13,107.18,17125.0,98.5157,98.5892,98.4514,98.4973,17125.0
2017-05-16 11:00:00,107.22,107.37,107.1,107.36,22669.0,98.5341,98.6719,98.4238,98.6627,22669.0
2017-05-16 11:10:00,107.38,107.49,107.35,107.42,14177.0,98.6811,98.7822,98.6536,98.7179,14177.0
2017-05-16 11:20:00,107.42,107.53,107.35,107.36,14936.0,98.7179,98.819,98.6536,98.6627,14936.0
2017-05-16 11:30:00,107.36,107.45,107.28,107.45,9865.0,98.6627,98.7455,98.5892,98.7455,9865.0
2017-05-16 11:40:00,107.43,107.5,107.36,107.5,10715.0,98.7271,98.7914,98.6627,98.7914,10715.0
2017-05-16 11:50:00,107.48,107.54,107.45,107.48,8590.0,98.773,98.8282,98.7455,98.773,8590.0
2017-05-16 12:00:00,107.45,107.62,107.45,107.54,10704.0,98.7455,98.9017,98.7455,98.8282,10704.0
2017-05-16 12:10:00,107.55,107.75,107.5,107.75,15622.0,98.8374,99.0211,98.7914,99.0211,15622.0
2017-05-16 12:20:00,107.76,107.92,107.73,107.86,12101.0,99.0303,99.1774,99.0028,99.1222,12101.0
2017-05-16 12:30:00,107.86,107.87,107.71,107.81,6505.0,99.1222,99.1314,98.9844,99.0763,6505.0
2017-05-16 12:40:00,107.82,107.85,107.74,107.8,4400.0,99.0855,99.113,99.012,99.0671,4400.0
2017-05-16 12:50:00,107.81,107.88,107.81,107.82,6511.0,99.0763,99.1406,99.0763,99.0855,6511.0
2017-05-16 13:00:00,107.86,107.86,107.69,107.77,6080.0,99.1222,99.1222,98.966,99.0395,6080.0
2017-05-16 13:10:00,107.76,107.88,107.74,107.88,8903.0,99.0303,99.1406,99.012,99.1406,8903.0
2017-05-16 13:20:00,107.87,107.89,107.82,107.88,6149.0,99.1314,99.1498,99.0855,99.1406,6149.0
2017-05-16 13:30:00,107.85,107.89,107.83,107.85,5966.0,99.113,99.1498,99.0947,99.113,5966.0
2017-05-16 13:40:00,107.85,107.85,107.76,107.81,8817.0,99.113,99.113,99.0303,99.0763,8817.0
2017-05-16 13:50:00,107.82,107.88,107.67,107.76,9788.0,99.0855,99.1406,98.9476,99.0303,9788.0
2017-05-16 14:00:00,107.77,107.82,107.65,107.68,8277.0,99.0395,99.0855,98.9292,98.9568,8277.0
2017-05-16 14:10:00,107.68,107.68,107.56,107.62,8787.0,98.9568,98.9568,98.8465,98.9017,8787.0
2017-05-16 14:20:00,107.64,107.66,107.47,107.54,11771.0,98.9201,98.9384,98.7638,98.8282,11771.0
2017-05-16 14:30:00,107.57,107.61,107.44,107.5,14393.0,98.8557,98.8925,98.7363,98.7914,14393.0
2017-05-16 14:40:00,107.48,107.55,107.44,107.53,8723.0,98.773,98.8374,98.7363,98.819,8723.0
2017-05-16 14:50:00,107.51,107.51,107.35,107.36,11164.0,98.8006,98.8006,98.6536,98.6627,11164.0
2017-05-16 15:00:00,107.35,107.44,107.35,107.37,13750.0,98.6536,98.7363,98.6536,98.6719,13750.0
2017-05-16 15:10:00,107.37,107.48,107.36,107.47,16000.0,98.6719,98.773,98.6627,98.7638,16000.0
2017-05-16 15:20:00,107.47,107.49,107.44,107.45,11926.0,98.7638,98.7822,98.7363,98.7455,11926.0
2017-05-16 15:30:00,107.46,107.52,107.42,107.43,23667.0,98.7546,98.8098,98.7179,98.7271,23667.0
2017-05-16 15:40:00,107.43,107.45,107.3,107.33,35046.0,98.7271,98.7455,98.6076,98.6352,35046.0
2017-05-16 15:50:00,107.33,107.4,107.29,107.37,71780.0,98.6352,98.6995,98.5984,98.6719,71780.0
2017-05-17 09:30:00,106.76,106.93,106.5,106.9,39810.0,98.1113,98.2676,97.8724,98.24,39810.0
2017-05-17 09:40:00,106.92,106.96,106.47,106.52,25400.0,98.2584,98.2951,97.8448,97.8908,25400.0
2017-05-17 09:50:00,106.58,106.59,105.85,105.95,35924.0,97.9459,97.9551,97.2751,97.367,35924.0
2017-05-17 10:00:00,105.84,106.04,105.55,105.84,26218.0,97.2659,97.4497,96.9994,97.2659,26218.0
2017-05-17 10:10:00,105.93,106.22,105.75,106.08,22445.0,97.3486,97.6151,97.1832,97.4864,22445.0
2017-05-17 10:20:00,106.1,106.15,105.61,105.68,17702.0,97.5048,97.5508,97.0545,97.1188,17702.0
2017-05-17 10:30:00,105.67,105.81,105.41,105.5,28391.0,97.1097,97.2383,96.8707,96.9534,28391.0
2017-05-17 10:40:00,105.5,105.66,105.42,105.66,36646.0,96.9534,97.1005,96.8799,97.1005,36646.0
2017-05-17 10:50:00,105.66,105.66,105.3,105.3,21178.0,97.1005,97.1005,96.7696,96.7696,21178.0
2017-05-17 11:00:00,105.29,105.47,105.26,105.32,18951.0,96.7604,96.9259,96.7329,96.788,18951.0
2017-05-17 11:10:00,105.3,105.51,105.26,105.41,25667.0,96.7696,96.9626,96.7329,96.8707,25667.0
2017-05-17 11:20:00,105.41,105.46,105.25,105.28,19306.0,96.8707,96.9167,96.7237,96.7512,19306.0
2017-05-17 11:30:00,105.28,105.3,105.04,105.11,65369.0,96.7512,96.7696,96.5307,96.595,65369.0
2017-05-17 11:40:00,105.11,105.39,105.08,105.26,100460.0,96.595,96.8523,96.5674,96.7329,100460.0
2017-05-17 11:50:00,105.26,105.27,104.83,105.06,53717.0,96.7329,96.7421,96.3377,96.5491,53717.0
2017-05-17 12:00:00,105.0,105.09,104.97,105.02,25802.0,96.4939,96.5766,96.4664,96.5123,25802.0
2017-05-17 12:10:00,105.0,105.0,104.78,104.85,15112.0,96.4939,96.4939,96.2917,96.3561,15112.0
2017-05-17 12:20:00,104.87,104.88,104.7,104.79,48970.0,96.3745,96.3836,96.2182,96.3009,48970.0
2017-05-17 12:30:00,104.78,104.92,104.78,104.9,22668.0,96.2917,96.4204,96.2917,96.402,22668.0
2017-05-17 12:40:00,104.88,105.03,104.82,105.01,27414.0,96.3836,96.5215,96.3285,96.5031,27414.0
2017-05-17 12:50:00,105.01,105.01,104.9,104.92,9712.0,96.5031,96.5031,96.402,96.4204,9712.0
2017-05-17 13:00:00,104.93,104.97,104.79,104.87,10833.0,96.4296,96.4664,96.3009,96.3745,10833.0
2017-05-17 13:10:00,104.92,104.93,104.72,104.72,8732.0,96.4204,96.4296,96.2366,96.2366,8732.0
2017-05-17 13:20:00,104.75,104.76,104.57,104.65,12297.0,96.2642,96.2734,96.0988,96.1723,12297.0
2017-05-17 13:30:00,104.65,104.72,104.52,104.56,11313.0,96.1723,96.2366,96.0528,96.0896,11313.0
2017-05-17 13:40:00,104.57,104.7,104.47,104.7,11228.0,96.0988,96.2182,96.0069,96.2182,11228.0
2017-05-17 13:50:00,104.67,104.73,104.55,104.69,9867.0,96.1907,96.2458,96.0804,96.209,9867.0
2017-05-17 14:00:00,104.69,104.83,104.69,104.81,6733.0,96.209,96.3377,96.209,96.3193,6733.0
2017-05-17 14:10:00,104.81,104.81,104.51,104.55,11296.0,96.3193,96.3193,96.0436,96.0804,11296.0
2017-05-17 14:20:00,104.6,104.61,104.36,104.36,17659.0,96.1263,96.1355,95.9058,95.9058,17659.0
2017-05-17 14:30:00,104.4,104.47,104.19,104.19,18215.0,95.9425,96.0069,95.7495,95.7495,18215.0
2017-05-17 14:40:00,104.21,104.28,103.95,103.98,39102.0,95.7679,95.8323,95.529,95.5566,39102.0
2017-05-17 14:50:00,103.96,103.99,103.83,103.93,44474.0,95.5382,95.5657,95.4187,95.5106,44474.0
2017-05-17 15:00:00,103.92,103.93,103.76,103.76,40005.0,95.5014,95.5106,95.3544,95.3544,40005.0
2017-05-17 15:10:00,103.77,103.87,103.55,103.87,44366.0,95.3636,95.4555,95.1614,95.4555,44366.0
2017-05-17 15:20:00,103.89,104.05,103.79,103.8,49684.0,95.4738,95.6209,95.3819,95.3911,49684.0
2017-05-17 15:30:00,103.77,104.06,103.77,104.06,46340.0,95.3636,95.6301,95.3636,95.6301,46340.0
2017-05-17 15:40:00,104.03,104.06,103.68,103.74,69784.0,95.6025,95.6301,95.2809,95.336,69784.0
2017-05-17 15:50:00,103.74,103.77,103.52,103.65,145624.0,95.336,95.3636,95.1338,95.2533,145624.0
2017-05-18 09:30:00,104.01,104.61,103.74,104.5,29354.0,95.5841,96.1355,95.336,96.0344,29354.0
2017-05-18 09:40:00,104.59,104.63,104.11,104.25,19794.0,96.1171,96.1539,95.676,95.8047,19794.0
2017-05-18 09:50:00,104.29,104.9,104.24,104.89,32581.0,95.8414,96.402,95.7955,96.3928,32581.0
2017-05-18 10:00:00,104.91,105.69,104.91,105.47,61410.0,96.4112,97.128,96.4112,96.9259,61410.0
2017-05-18 10:10:00,105.37,105.46,105.14,105.25,18391.0,96.834,96.9167,96.6226,96.7237,18391.0
2017-05-18 10:20:00,105.25,105.35,104.99,105.32,20735.0,96.7237,96.8156,96.4847,96.788,20735.0
2017-05-18 10:30:00,105.36,105.62,105.36,105.37,14124.0,96.8248,97.0637,96.8248,96.834,14124.0
2017-05-18 10:40:00,105.38,105.38,105.01,105.05,44412.0,96.8431,96.8431,96.5031,96.5399,44412.0
2017-05-18 10:50:00,105.09,105.23,105.09,105.17,17002.0,96.5766,96.7053,96.5766,96.6502,17002.0
2017-05-18 11:00:00,105.22,105.67,105.2,105.67,27599.0,96.6961,97.1097,96.6777,97.1097,27599.0
2017-05-18 11:10:00,105.68,105.71,105.53,105.71,10108.0,97.1188,97.1464,96.981,97.1464,10108.0
2017-05-18 11:20:00,105.67,105.75,105.62,105.7,21235.0,97.1097,97.1832,97.0637,97.1372,21235.0
2017-05-18 11:30:00,105.7,105.76,105.53,105.53,21538.0,97.1372,97.1924,96.981,96.981,21538.0
2017-05-18 11:40:00,105.54,105.54,105.36,105.49,19191.0,96.9902,96.9902,96.8248,96.9442,19191.0
2017-05-18 11:50:00,105.46,105.46,105.11,105.11,7686.0,96.9167,96.9167,96.595,96.595,7686.0
2017-05-18 12:00:00,105.14,105.41,105.06,105.41,15309.0,96.6226,96.8707,96.5491,96.8707,15309.0
2017-05-18 12:10:00,105.4,105.42,105.05,105.05,13519.0,96.8615,96.8799,96.5399,96.5399,13519.0
2017-05-18 12:20:00,105.11,105.34,105.06,105.19,13666.0,96.595,96.8064,96.5491,96.6685,13666.0
2017-05-18 12:30:00,105.25,105.34,105.19,105.26,12276.0,96.7237,96.8064,96.6685,96.7329,12276.0
2017-05-18 12:40:00,105.25,105.27,105.08,105.17,5738.0,96.7237,96.7421,96.5674,96.6502,5738.0
2017-05-18 12:50:00,105.2,105.21,105.09,105.2,4540.0,96.6777,96.6869,96.5766,96.6777,4540.0
2017-05-18 13:00:00,105.25,105.28,105.08,105.1,10213.0,96.7237,96.7512,96.5674,96.5858,10213.0
2017-05-18 13:10:00,105.07,105.25,105.04,105.21,7860.0,96.5583,96.7237,96.5307,96.6869,7860.0
2017-05-18 13:20:00,105.23,105.25,105.13,105.19,3735.0,96.7053,96.7237,96.6134,96.6685,3735.0
2017-05-18 13:30:00,105.16,105.29,105.09,105.29,6988.0,96.641,96.7604,96.5766,96.7604,6988.0
2017-05-18 13:40:00,105.31,105.36,105.18,105.18,8100.0,96.7788,96.8248,96.6593,96.6593,8100.0
2017-05-18 13:50:00,105.17,105.47,105.16,105.42,11497.0,96.6502,96.9259,96.641,96.8799,11497.0
2017-05-18 14:00:00,105.4,105.8,105.4,105.8,18298.0,96.8615,97.2291,96.8615,97.2291,18298.0
2017-05-18 14:10:00,105.78,105.78,105.5,105.61,11426.0,97.2107,97.2107,96.9534,97.0545,11426.0
2017-05-18 14:20:00,105.62,105.78,105.62,105.67,6989.0,97.0637,97.2107,97.0637,97.1097,6989.0
2017-05-18 14:30:00,105.7,105.97,105.68,105.89,25683.0,97.1372,97.3853,97.1188,97.3118,25683.0
2017-05-18 14:40:00,105.86,105.88,105.66,105.73,7725.0,97.2843,97.3026,97.1005,97.1648,7725.0
2017-05-18 14:50:00,105.7,105.7,105.52,105.54,6666.0,97.1372,97.1372,96.9718,96.9902,6666.0
2017-05-18 15:00:00,105.6,105.68,105.55,105.68,6700.0,97.0453,97.1188,96.9994,97.1188,6700.0
2017-05-18 15:10:00,105.67,105.71,105.44,105.44,12735.0,97.1097,97.1464,96.8983,96.8983,12735.0
2017-05-18 15:20:00,105.38,105.51,105.31,105.43,19480.0,96.8431,96.9626,96.7788,96.8891,19480.0
2017-05-18 15:30:00,105.43,105.49,105.36,105.4,26514.0,96.8891,96.9442,96.8248,96.8615,26514.0
2017-05-18 15:40:00,105.4,105.4,105.22,105.28,42861.0,96.8615,96.8615,96.6961,96.7512,42861.0
2017-05-18 15:50:00,105.3,105.42,104.96,104.97,154441.0,96.7696,96.8799,96.4572,96.4664,154441.0
2017-05-19 09:30:00,105.76,105.85,105.29,105.45,80863.0,97.1924,97.2751,96.7604,96.9075,80863.0
2017-05-19 09:40:00,105.49,105.5,105.05,105.19,10590.0,96.9442,96.9534,96.5399,96.6685,10590.0
2017-05-19 09:50:00,105.2,105.51,105.11,105.26,36539.0,96.6777,96.9626,96.595,96.7329,36539.0
2017-05-19 10:00:00,105.31,105.7,105.25,105.68,23362.0,96.7788,97.1372,96.7237,97.1188,23362.0
2017-05-19 10:10:00,105.67,105.67,105.47,105.55,11082.0,97.1097,97.1097,96.9259,96.9994,11082.0
2017-05-19 10:20:00,105.6,105.73,105.42,105.6,9799.0,97.0453,97.1648,96.8799,97.0453,9799.0
2017-05-19 10:30:00,105.6,105.71,105.45,105.62,6500.0,97.0453,97.1464,96.9075,97.0637,6500.0
2017-05-19 10:40:00,105.62,105.82,105.58,105.82,8900.0,97.0637,97.2475,97.0269,97.2475,8900.0
2017-05-19 10:50:00,105.81,106.06,105.74,106.05,22237.0,97.2383,97.4681,97.174,97.4589,22237.0
2017-05-19 11:00:00,106.07,106.25,106.02,106.25,25645.0,97.4772,97.6427,97.4313,97.6427,25645.0
2017-05-19 11:10:00,106.25,106.59,106.24,106.46,75284.0,97.6427,97.9551,97.6335,97.8357,75284.0
2017-05-19 11:20:00,106.45,106.61,106.38,106.6,25522.0,97.8265,97.9735,97.7621,97.9643,25522.0
2017-05-19 11:30:00,106.51,106.59,106.34,106.59,24731.0,97.8816,97.9551,97.7254,97.9551,24731.0
2017-05-19 11:40:00,106.59,106.59,106.35,106.45,18885.0,97.9551,97.9551,97.7346,97.8265,18885.0
2017-05-19 11:50:00,106.46,106.51,106.42,106.48,10832.0,97.8357,97.8816,97.7989,97.854,10832.0
2017-05-19 12:00:00,106.51,106.73,106.51,106.71,18322.0,97.8816,98.0838,97.8816,98.0654,18322.0
2017-05-19 12:10:00,106.7,106.81,106.58,106.58,13726.0,98.0562,98.1573,97.9459,97.9459,13726.0
2017-05-19 12:20:00,106.58,106.68,106.56,106.68,8538.0,97.9459,98.0378,97.9276,98.0378,8538.0
2017-05-19 12:30:00,106.67,106.87,106.66,106.66,9941.0,98.0286,98.2124,98.0195,98.0195,9941.0
2017-05-19 12:40:00,106.61,106.65,106.55,106.59,9564.0,97.9735,98.0103,97.9184,97.9551,9564.0
2017-05-19 12:50:00,106.58,106.66,106.53,106.66,7879.0,97.9459,98.0195,97.9,98.0195,7879.0
2017-05-19 13:00:00,106.66,106.69,106.56,106.59,10553.0,98.0195,98.047,97.9276,97.9551,10553.0
2017-05-19 13:10:00,106.62,106.64,106.47,106.48,14025.0,97.9827,98.0011,97.8448,97.854,14025.0
2017-05-19 13:20:00,106.52,106.54,106.39,106.49,16322.0,97.8908,97.9092,97.7713,97.8632,16322.0
2017-05-19 13:30:00,106.46,106.49,106.36,106.4,6906.0,97.8357,97.8632,97.7438,97.7805,6906.0
2017-05-19 13:40:00,106.4,106.4,106.3,106.34,4907.0,97.7805,97.7805,97.6886,97.7254,4907.0
2017-05-19 13:50:00,106.35,106.44,106.33,106.38,14626.0,97.7346,97.8173,97.7162,97.7621,14626.0
2017-05-19 14:00:00,106.42,106.57,106.39,106.41,9775.0,97.7989,97.9367,97.7713,97.7897,9775.0
2017-05-19 14:10:00,106.43,106.5,106.42,106.5,8316.0,97.8081,97.8724,97.7989,97.8724,8316.0
2017-05-19 14:20:00,106.48,106.58,106.48,106.56,12629.0,97.854,97.9459,97.854,97.9276,12629.0
2017-05-19 14:30:00,106.56,106.7,106.54,106.6,21934.0,97.9276,98.0562,97.9092,97.9643,21934.0
2017-05-19 14:40:00,106.6,106.71,106.49,106.5,23832.0,97.9643,98.0654,97.8632,97.8724,23832.0
2017-05-19 14:50:00,106.52,106.61,106.39,106.43,16836.0,97.8908,97.9735,97.7713,97.8081,16836.0
2017-05-19 15:00:00,106.44,106.49,106.26,106.26,26872.0,97.8173,97.8632,97.6519,97.6519,26872.0
2017-05-19 15:10:00,106.24,106.29,106.04,106.07,56922.0,97.6335,97.6794,97.4497,97.4772,56922.0
2017-05-19 15:20:00,106.07,106.2,106.0,106.03,18343.0,97.4772,97.5967,97.4129,97.4405,18343.0
2017-05-19 15:30:00,106.0,106.17,106.0,106.17,38311.0,97.4129,97.5691,97.4129,97.5691,38311.0
2017-05-19 15:40:00,106.17,106.24,106.0,106.08,40009.0,97.5691,97.6335,97.4129,97.4864,40009.0
2017-05-19 15:50:00,106.08,106.17,106.03,106.11,93759.0,97.4864,97.5691,97.4405,97.514,93759.0
2017-05-22 09:30:00,106.19,106.6,105.61,106.25,30514.0,97.5875,97.9643,97.0545,97.6427,30514.0
2017-05-22 09:40:00,106.29,106.44,106.16,106.32,9253.0,97.6794,97.8173,97.56,97.707,9253.0
2017-05-22 09:50:00,106.34,106.46,106.09,106.24,28347.0,97.7254,97.8357,97.4956,97.6335,28347.0
2017-05-22 10:00:00,106.18,106.27,106.14,106.23,13682.0,97.5783,97.661,97.5416,97.6243,13682.0
2017-05-22 10:10:00,106.23,106.59,106.14,106.5,24472.0,97.6243,97.9551,97.5416,97.8724,24472.0
2017-05-22 10:20:00,106.52,106.73,106.46,106.69,22708.0,97.8908,98.0838,97.8357,98.047,22708.0
2017-05-22 10:30:00,106.72,106.74,106.53,106.61,15915.0,98.0746,98.093,97.9,97.9735,15915.0
2017-05-22 10:40:00,106.62,106.72,106.53,106.64,29760.0,97.9827,98.0746,97.9,98.0011,29760.0
2017-05-22 10:50:00,106.62,106.9,106.62,106.85,23928.0,97.9827,98.24,97.9827,98.1941,23928.0
2017-05-22 11:00:00,106.86,107.07,106.78,107.06,30977.0,98.2032,98.3962,98.1297,98.387,30977.0
2017-05-22 11:10:00,107.09,107.13,106.96,107.1,28009.0,98.4146,98.4514,98.2951,98.4238,28009.0
2017-05-22 11:20:00,107.08,107.12,106.96,107.01,13405.0,98.4054,98.4422,98.2951,98.3411,13405.0
2017-05-22 11:30:00,107.01,107.14,106.98,107.14,12646.0,98.3411,98.4606,98.3135,98.4606,12646.0
2017-05-22 11:40:00,107.13,107.14,106.92,106.97,17352.0,98.4514,98.4606,98.2584,98.3043,17352.0
2017-05-22 11:50:00,106.94,107.1,106.94,107.1,12224.0,98.2768,98.4238,98.2768,98.4238,12224.0
2017-05-22 12:00:00,107.08,107.2,107.02,107.1,11854.0,98.4054,98.5157,98.3503,98.4238,11854.0
2017-05-22 12:10:00,107.09,107.19,107.06,107.06,10767.0,98.4146,98.5065,98.387,98.387,10767.0
2017-05-22 12:20:00,107.02,107.02,106.84,106.91,15949.0,98.3503,98.3503,98.1849,98.2492,15949.0
2017-05-22 12:30:00,106.92,106.95,106.85,106.86,7088.0,98.2584,98.286,98.1941,98.2032,7088.0
2017-05-22 12:40:00,106.89,107.0,106.89,106.93,16159.0,98.2308,98.3319,98.2308,98.2676,16159.0
2017-05-22 12:50:00,106.95,106.97,106.82,106.9,28880.0,98.286,98.3043,98.1665,98.24,28880.0
2017-05-22 13:00:00,106.9,106.99,106.88,106.95,14626.0,98.24,98.3227,98.2216,98.286,14626.0
2017-05-22 13:10:00,106.92,107.0,106.92,106.98,8830.0,98.2584,98.3319,98.2584,98.3135,8830.0
2017-05-22 13:20:00,106.97,107.09,106.97,107.01,14998.0,98.3043,98.4146,98.3043,98.3411,14998.0
2017-05-22 13:30:00,107.02,107.05,106.89,107.01,9480.0,98.3503,98.3779,98.2308,98.3411,9480.0
2017-05-22 13:40:00,107.0,107.02,106.9,106.95,9929.0,98.3319,98.3503,98.24,98.286,9929.0
2017-05-22 13:50:00,106.98,107.05,106.98,107.05,9881.0,98.3135,98.3779,98.3135,98.3779,9881.0
2017-05-22 14:00:00,107.05,107.16,106.98,107.15,17178.0,98.3779,98.4789,98.3135,98.4698,17178.0
2017-05-22 14:10:00,107.17,107.25,107.16,107.22,11852.0,98.4881,98.5617,98.4789,98.5341,11852.0
2017-05-22 14:20:00,107.23,107.32,107.18,107.27,14585.0,98.5433,98.626,98.4973,98.58,14585.0
2017-05-22 14:30:00,107.25,107.35,107.17,107.17,12431.0,98.5617,98.6536,98.4881,98.4881,12431.0
2017-05-22 14:40:00,107.18,107.24,107.14,107.19,6434.0,98.4973,98.5525,98.4606,98.5065,6434.0
2017-05-22 14:50:00,107.18,107.27,107.17,107.18,10897.0,98.4973,98.58,98.4881,98.4973,10897.0
2017-05-22 15:00:00,107.2,107.27,107.2,107.24,14316.0,98.5157,98.58,98.5157,98.5525,14316.0
2017-05-22 15:10:00,107.23,107.27,107.11,107.12,14350.0,98.5433,98.58,98.433,98.4422,14350.0
2017-05-22 15:20:00,107.11,107.19,107.11,107.17,19080.0,98.433,98.5065,98.433,98.4881,19080.0
2017-05-22 15:30:00,107.17,107.26,107.14,107.21,29864.0,98.4881,98.5708,98.4606,98.5249,29864.0
2017-05-22 15:40:00,107.21,107.26,107.15,107.2,35852.0,98.5249,98.5708,98.4698,98.5157,35852.0
2017-05-22 15:50:00,107.21,107.27,107.16,107.2,75423.0,98.5249,98.58,98.4789,98.5157,75423.0
2017-05-23 09:30:00,107.09,107.2,106.51,107.13,17578.0,98.4146,98.5157,97.8816,98.4514,17578.0
2017-05-23 09:40:00,107.03,107.14,106.81,106.83,15860.0,98.3595,98.4606,98.1573,98.1757,15860.0
2017-05-23 09:50:00,106.8,106.96,106.77,106.9,11462.0,98.1481,98.2951,98.1205,98.24,11462.0
2017-05-23 10:00:00,106.9,106.93,106.82,106.83,8244.0,98.24,98.2676,98.1665,98.1757,8244.0
2017-05-23 10:10:00,106.81,106.83,106.53,106.56,13681.0,98.1573,98.1757,97.9,97.9276,13681.0
2017-05-23 10:20:00,106.53,106.58,106.48,106.55,11108.0,97.9,97.9459,97.854,97.9184,11108.0
2017-05-23 10:30:00,106.54,106.62,106.49,106.61,13254.0,97.9092,97.9827,97.8632,97.9735,13254.0
2017-05-23 10:40:00,106.63,106.93,106.62,106.79,16664.0,97.9919,98.2676,97.9827,98.1389,16664.0
2017-05-23 10:50:00,106.82,107.29,106.82,107.23,23804.0,98.1665,98.5984,98.1665,98.5433,23804.0
2017-05-23 11:00:00,107.25,107.61,107.23,107.56,24855.0,98.5617,98.8925,98.5433,98.8465,24855.0
2017-05-23 11:10:00,107.56,107.64,107.47,107.5,20608.0,98.8465,98.9201,98.7638,98.7914,20608.0
2017-05-23 11:20:00,107.48,107.51,107.34,107.51,22795.0,98.773,98.8006,98.6444,98.8006,22795.0
2017-05-23 11:30:00,107.51,107.53,107.35,107.38,15182.0,98.8006,98.819,98.6536,98.6811,15182.0
2017-05-23 11:40:00,107.38,107.99,107.38,107.91,70369.0,98.6811,99.2417,98.6811,99.1682,70369.0
2017-05-23 11:50:00,107.9,108.0,107.67,107.74,25370.0,99.159,99.2509,98.9476,99.012,25370.0
2017-05-23 12:00:00,107.75,107.93,107.74,107.92,17719.0,99.0211,99.1866,99.012,99.1774,17719.0
2017-05-23 12:10:00,107.92,108.04,107.92,108.0,17442.0,99.1774,99.2877,99.1774,99.2509,17442.0
2017-05-23 12:20:00,108.0,108.0,107.67,107.7,16065.0,99.2509,99.2509,98.9476,98.9752,16065.0
2017-05-23 12:30:00,107.7,107.7,107.46,107.63,11245.0,98.9752,98.9752,98.7546,98.9109,11245.0
2017-05-23 12:40:00,107.63,107.7,107.59,107.7,7752.0,98.9109,98.9752,98.8741,98.9752,7752.0
2017-05-23 12:50:00,107.69,107.69,107.57,107.6,14206.0,98.966,98.966,98.8557,98.8833,14206.0
2017-05-23 13:00:00,107.6,107.61,107.41,107.42,7551.0,98.8833,98.8925,98.7087,98.7179,7551.0
2017-05-23 13:10:00,107.42,107.67,107.4,107.66,11487.0,98.7179,98.9476,98.6995,98.9384,11487.0
2017-05-23 13:20:00,107.65,107.65,107.5,107.52,8285.0,98.9292,98.9292,98.7914,98.8098,8285.0
2017-05-23 13:30:00,107.55,107.65,107.55,107.58,18955.0,98.8374,98.9292,98.8374,98.8649,18955.0
2017-05-23 13:40:00,107.6,107.61,107.48,107.53,8768.0,98.8833,98.8925,98.773,98.819,8768.0
2017-05-23 13:50:00,107.5,107.54,107.48,107.54,12055.0,98.7914,98.8282,98.773,98.8282,12055.0
2017-05-23 14:00:00,107.54,107.56,107.45,107.45,8481.0,98.8282,98.8465,98.7455,98.7455,8481.0
2017-05-23 14:10:00,107.45,107.46,107.3,107.3,11660.0,98.7455,98.7546,98.6076,98.6076,11660.0
2017-05-23 14:20:00,107.29,107.31,107.23,107.3,11635.0,98.5984,98.6168,98.5433,98.6076,11635.0
2017-05-23 14:30:00,107.29,107.39,107.29,107.38,7680.0,98.5984,98.6903,98.5984,98.6811,7680.0
2017-05-23 14:40:00,107.35,107.43,107.35,107.41,13027.0,98.6536,98.7271,98.6536,98.7087,13027.0
2017-05-23 14:50:00,107.4,107.4,107.25,107.28,14403.0,98.6995,98.6995,98.5617,98.5892,14403.0
2017-05-23 15:00:00,107.27,107.37,107.27,107.31,17894.0,98.58,98.6719,98.58,98.6168,17894.0
2017-05-23 15:10:00,107.3,107.3,107.16,107.18,12800.0,98.6076,98.6076,98.4789,98.4973,12800.0
2017-05-23 15:20:00,107.16,107.24,107.14,107.2,36458.0,98.4789,98.5525,98.4606,98.5157,36458.0
2017-05-23 15:30:00,107.19,107.25,107.12,107.25,44532.0,98.5065,98.5617,98.4422,98.5617,44532.0
2017-05-23 15:40:00,107.25,107.25,107.08,107.1,48250.0,98.5617,98.5617,98.4054,98.4238,48250.0
2017-05-23 15:50:00,107.11,107.16,107.09,107.16,95458.0,98.433,98.4789,98.4146,98.4789,95458.0
2017-05-24 09:30:00,107.46,107.61,106.92,107.22,18731.0,98.7546,98.8925,98.2584,98.5341,18731.0
2017-05-24 09:40:00,107.26,107.59,107.09,107.5,12275.0,98.5708,98.8741,98.4146,98.7914,12275.0
2017-05-24 09:50:00,107.59,107.81,107.52,107.52,42604.0,98.8741,99.0763,98.8098,98.8098,42604.0
2017-05-24 10:00:00,107.58,107.58,107.34,107.4,22678.0,98.8649,98.8649,98.6444,98.6995,22678.0
2017-05-24 10:10:00,107.37,107.41,107.11,107.24,22505.0,98.6719,98.7087,98.433,98.5525,22505.0
2017-05-24 10:20:00,107.21,107.5,107.12,107.5,11728.0,98.5249,98.7914,98.4422,98.7914,11728.0
2017-05-24 10:30:00,107.54,107.67,107.45,107.5,15158.0,98.8282,98.9476,98.7455,98.7914,15158.0
2017-05-24 10:40:00,107.51,107.54,107.39,107.52,13295.0,98.8006,98.8282,98.6903,98.8098,13295.0
2017-05-24 10:50:00,107.54,107.63,107.47,107.52,6861.0,98.8282,98.9109,98.7638,98.8098,6861.0
2017-05-24 11:00:00,107.52,107.67,107.47,107.66,18986.0,98.8098,98.9476,98.7638,98.9384,18986.0
2017-05-24 11:10:00,107.67,107.91,107.62,107.84,15686.0,98.9476,99.1682,98.9017,99.1039,15686.0
2017-05-24 11:20:00,107.86,107.98,107.82,107.96,22701.0,99.1222,99.2325,99.0855,99.2141,22701.0
2017-05-24 11:30:00,107.96,107.99,107.69,107.7,12889.0,99.2141,99.2417,98.966,98.9752,12889.0
2017-05-24 11:40:00,107.7,107.75,107.63,107.72,8412.0,98.9752,99.0211,98.9109,98.9936,8412.0
2017-05-24 11:50:00,107.72,107.79,107.6,107.78,9968.0,98.9936,99.0579,98.8833,99.0487,9968.0
2017-05-24 12:00:00,107.77,107.86,107.75,107.76,8128.0,99.0395,99.1222,99.0211,99.0303,8128.0
2017-05-24 12:10:00,107.77,107.84,107.77,107.8,5746.0,99.0395,99.1039,99.0395,99.0671,5746.0
2017-05-24 12:20:00,107.8,107.9,107.79,107.84,5650.0,99.0671,99.159,99.0579,99.1039,5650.0
2017-05-24 12:30:00,107.84,107.87,107.77,107.78,7591.0,99.1039,99.1314,99.0395,99.0487,7591.0
2017-05-24 12:40:00,107.76,107.79,107.72,107.72,8066.0,99.0303,99.0579,98.9936,98.9936,8066.0
2017-05-24 12:50:00,107.74,107.85,107.74,107.84,8464.0,99.012,99.113,99.012,99.1039,8464.0
2017-05-24 13:00:00,107.84,107.86,107.77,107.78,10610.0,99.1039,99.1222,99.0395,99.0487,10610.0
2017-05-24 13:10:00,107.82,107.82,107.76,107.78,3606.0,99.0855,99.0855,99.0303,99.0487,3606.0
2017-05-24 13:20:00,107.76,107.76,107.63,107.71,11893.0,99.0303,99.0303,98.9109,98.9844,11893.0
2017-05-24 13:30:00,107.71,107.8,107.71,107.78,4572.0,98.9844,99.0671,98.9844,99.0487,4572.0
2017-05-24 13:40:00,107.78,107.81,107.75,107.81,7570.0,99.0487,99.0763,99.0211,99.0763,7570.0
2017-05-24 13:50:00,107.81,107.87,107.79,107.85,11417.0,99.0763,99.1314,99.0579,99.113,11417.0
2017-05-24 14:00:00,107.82,107.95,107.76,107.92,12072.0,99.0855,99.2049,99.0303,99.1774,12072.0
2017-05-24 14:10:00,107.94,108.1,107.94,108.07,10711.0,99.1958,99.3428,99.1958,99.3152,10711.0
2017-05-24 14:20:00,108.08,108.09,107.99,108.08,7093.0,99.3244,99.3336,99.2417,99.3244,7093.0
2017-05-24 14:30:00,108.06,108.09,107.95,108.02,8897.0,99.306,99.3336,99.2049,99.2693,8897.0
2017-05-24 14:40:00,108.02,108.07,107.99,108.07,10250.0,99.2693,99.3152,99.2417,99.3152,10250.0
2017-05-24 14:50:00,108.04,108.07,108.0,108.03,7909.0,99.2877,99.3152,99.2509,99.2785,7909.0
2017-05-24 15:00:00,108.06,108.07,107.89,107.96,15822.0,99.306,99.3152,99.1498,99.2141,15822.0
2017-05-24 15:10:00,107.96,108.06,107.85,108.04,50409.0,99.2141,99.306,99.113,99.2877,50409.0
2017-05-24 15:20:00,108.04,108.16,108.03,108.14,18989.0,99.2877,99.3979,99.2785,99.3796,18989.0
2017-05-24 15:30:00,108.15,108.19,108.09,108.12,23686.0,99.3887,99.4255,99.3336,99.3612,23686.0
2017-05-24 15:40:00,108.12,108.37,108.1,108.29,46065.0,99.3612,99.5909,99.3428,99.5174,46065.0
2017-05-24 15:50:00,108.29,108.37,108.08,108.17,89682.0,99.5174,99.5909,99.3244,99.4071,89682.0
2017-05-25 09:30:00,108.95,109.82,108.58,109.66,47218.0,100.1239,100.9235,99.7839,100.7764,47218.0
2017-05-25 09:40:00,109.64,109.74,109.3,109.36,32144.0,100.758,100.8499,100.4456,100.5007,32144.0
2017-05-25 09:50:00,109.42,109.46,109.2,109.29,24583.0,100.5559,100.5926,100.3537,100.4364,24583.0
2017-05-25 10:00:00,109.29,109.56,109.23,109.55,17031.0,100.4364,100.6845,100.3813,100.6753,17031.0
2017-05-25 10:10:00,109.57,109.7,109.52,109.59,21675.0,100.6937,100.8132,100.6478,100.7121,21675.0
2017-05-25 10:20:00,109.6,109.89,109.53,109.89,24200.0,100.7213,100.9878,100.657,100.9878,24200.0
2017-05-25 10:30:00,109.89,110.0,109.65,109.74,30782.0,100.9878,101.0889,100.7672,100.8499,30782.0
2017-05-25 10:40:00,109.74,109.95,109.73,109.88,24346.0,100.8499,101.0429,100.8407,100.9786,24346.0
2017-05-25 10:50:00,109.88,109.95,109.79,109.91,20496.0,100.9786,101.0429,100.8959,101.0062,20496.0
2017-05-25 11:00:00,109.91,110.11,109.9,110.11,25954.0,101.0062,101.19,100.997,101.19,25954.0
2017-05-25 11:10:00,110.11,110.2,109.95,109.95,26035.0,101.19,101.2727,101.0429,101.0429,26035.0
2017-05-25 11:20:00,110.0,110.15,109.99,110.05,32443.0,101.0889,101.2267,101.0797,101.1348,32443.0
2017-05-25 11:30:00,110.05,110.17,109.97,110.05,34091.0,101.1348,101.2451,101.0613,101.1348,34091.0
2017-05-25 11:40:00,110.08,110.22,110.01,110.21,35213.0,101.1624,101.2911,101.0981,101.2819,35213.0
2017-05-25 11:50:00,110.21,110.43,110.2,110.33,37951.0,101.2819,101.484,101.2727,101.3921,37951.0
2017-05-25 12:00:00,110.36,110.4,110.29,110.36,23232.0,101.4197,101.4565,101.3554,101.4197,23232.0
2017-05-25 12:10:00,110.36,110.47,110.13,110.32,50603.0,101.4197,101.5208,101.2083,101.383,50603.0
2017-05-25 12:20:00,110.26,110.39,110.23,110.29,17310.0,101.3278,101.4473,101.3002,101.3554,17310.0
2017-05-25 12:30:00,110.26,110.44,110.23,110.42,15043.0,101.3278,101.4932,101.3002,101.4749,15043.0
2017-05-25 12:40:00,110.41,110.46,110.37,110.46,12094.0,101.4657,101.5116,101.4289,101.5116,12094.0
2017-05-25 12:50:00,110.45,110.59,110.39,110.48,27729.0,101.5024,101.6311,101.4473,101.53,27729.0
2017-05-25 13:00:00,110.52,110.57,110.49,110.56,15063.0,101.5668,101.6127,101.5392,101.6035,15063.0
2017-05-25 13:10:00,110.57,110.7,110.54,110.7,28435.0,101.6127,101.7322,101.5851,101.7322,28435.0
2017-05-25 13:20:00,110.69,110.72,110.61,110.67,15906.0,101.723,101.7505,101.6495,101.7046,15906.0
2017-05-25 13:30:00,110.66,110.68,110.43,110.44,17896.0,101.6954,101.7138,101.484,101.4932,17896.0
2017-05-25 13:40:00,110.45,110.64,110.44,110.64,20312.0,101.5024,101.677,101.4932,101.677,20312.0
2017-05-25 13:50:00,110.64,110.72,110.57,110.65,20314.0,101.677,101.7505,101.6127,101.6862,20314.0
2017-05-25 14:00:00,110.67,110.69,110.56,110.58,18911.0,101.7046,101.723,101.6035,101.6219,18911.0
2017-05-25 14:10:00,110.56,110.62,110.47,110.6,33932.0,101.6035,101.6586,101.5208,101.6403,33932.0
2017-05-25 14:20:00,110.61,110.83,110.61,110.83,31669.0,101.6495,101.8516,101.6495,101.8516,31669.0
2017-05-25 14:30:00,110.82,110.98,110.81,110.98,23236.0,101.8424,101.9895,101.8333,101.9895,23236.0
2017-05-25 14:40:00,110.95,111.0,110.89,110.96,40505.0,101.9619,102.0079,101.9068,101.9711,40505.0
2017-05-25 14:50:00,110.96,110.99,110.83,110.83,34988.0,101.9711,101.9987,101.8516,101.8516,34988.0
2017-05-25 15:00:00,110.82,110.94,110.81,110.9,66132.0,101.8424,101.9527,101.8333,101.916,66132.0
2017-05-25 15:10:00,110.9,110.91,110.79,110.81,37859.0,101.916,101.9252,101.8149,101.8333,37859.0
2017-05-25 15:20:00,110.82,110.82,110.56,110.56,47441.0,101.8424,101.8424,101.6035,101.6035,47441.0
2017-05-25 15:30:00,110.55,110.58,110.45,110.54,51865.0,101.5943,101.6219,101.5024,101.5851,51865.0
2017-05-25 15:40:00,110.54,110.63,110.49,110.55,93058.0,101.5851,101.6678,101.5392,101.5943,93058.0
2017-05-25 15:50:00,110.54,110.55,110.18,110.27,188570.0,101.5851,101.5943,101.2543,101.337,188570.0
2017-05-26 09:30:00,110.01,111.22,110.0,110.89,50244.0,101.0981,102.21,101.0889,101.9068,50244.0
2017-05-26 09:40:00,110.86,110.96,110.54,110.68,23358.0,101.8792,101.9711,101.5851,101.7138,23358.0
2017-05-26 09:50:00,110.77,111.3,110.68,111.1,32849.0,101.7965,102.2836,101.7138,102.0998,32849.0
2017-05-26 10:00:00,111.16,111.45,110.94,110.98,36304.0,102.1549,102.4214,101.9527,101.9895,36304.0
2017-05-26 10:10:00,110.96,110.96,110.73,110.84,24899.0,101.9711,101.9711,101.7597,101.8608,24899.0
2017-05-26 10:20:00,110.8,110.8,110.23,110.4,31311.0,101.8241,101.8241,101.3002,101.4565,31311.0
2017-05-26 10:30:00,110.38,110.6,110.38,110.52,27041.0,101.4381,101.6403,101.4381,101.5668,27041.0
2017-05-26 10:40:00,110.54,110.8,110.52,110.56,29088.0,101.5851,101.8241,101.5668,101.6035,29088.0
2017-05-26 10:50:00,110.53,110.55,110.28,110.33,28589.0,101.5759,101.5943,101.3462,101.3921,28589.0
2017-05-26 11:00:00,110.39,110.61,110.39,110.59,14411.0,101.4473,101.6495,101.4473,101.6311,14411.0
2017-05-26 11:10:00,110.59,110.75,110.54,110.73,18089.0,101.6311,101.7781,101.5851,101.7597,18089.0
2017-05-26 11:20:00,110.75,110.85,110.69,110.85,10210.0,101.7781,101.87,101.723,101.87,10210.0
2017-05-26 11:30:00,110.87,110.96,110.84,110.87,9787.0,101.8884,101.9711,101.8608,101.8884,9787.0
2017-05-26 11:40:00,110.85,110.85,110.72,110.82,12486.0,101.87,101.87,101.7505,101.8424,12486.0
2017-05-26 11:50:00,110.81,110.81,110.66,110.67,14313.0,101.8333,101.8333,101.6954,101.7046,14313.0
2017-05-26 12:00:00,110.66,110.83,110.64,110.83,12487.0,101.6954,101.8516,101.677,101.8516,12487.0
2017-05-26 12:10:00,110.85,111.01,110.84,111.01,11971.0,101.87,102.0171,101.8608,102.0171,11971.0
2017-05-26 12:20:00,111.06,111.3,111.01,111.27,33344.0,102.063,102.2836,102.0171,102.256,33344.0
2017-05-26 12:30:00,111.29,111.29,111.1,111.13,24177.0,102.2744,102.2744,102.0998,102.1273,24177.0
2017-05-26 12:40:00,111.11,111.12,111.04,111.07,7523.0,102.109,102.1181,102.0446,102.0722,7523.0
2017-05-26 12:50:00,111.05,111.07,110.98,111.02,16450.0,102.0538,102.0722,101.9895,102.0262,16450.0
2017-05-26 13:00:00,111.02,111.15,111.0,111.13,23692.0,102.0262,102.1457,102.0079,102.1273,23692.0
2017-05-26 13:10:00,111.15,111.23,111.04,111.04,15036.0,102.1457,102.2192,102.0446,102.0446,15036.0
2017-05-26 13:20:00,111.02,111.03,110.99,110.99,5190.0,102.0262,102.0354,101.9987,101.9987,5190.0
2017-05-26 13:30:00,110.99,111.01,110.81,110.85,12221.0,101.9987,102.0171,101.8333,101.87,12221.0
2017-05-26 13:40:00,110.86,110.91,110.68,110.73,10753.0,101.8792,101.9252,101.7138,101.7597,10753.0
2017-05-26 13:50:00,110.73,110.86,110.73,110.78,19401.0,101.7597,101.8792,101.7597,101.8057,19401.0
2017-05-26 14:00:00,110.8,110.85,110.71,110.76,10044.0,101.8241,101.87,101.7414,101.7873,10044.0
2017-05-26 14:10:00,110.75,110.89,110.71,110.86,15993.0,101.7781,101.9068,101.7414,101.8792,15993.0
2017-05-26 14:20:00,110.83,110.85,110.81,110.84,11626.0,101.8516,101.87,101.8333,101.8608,11626.0
2017-05-26 14:30:00,110.83,110.86,110.68,110.71,11729.0,101.8516,101.8792,101.7138,101.7414,11729.0
2017-05-26 14:40:00,110.71,110.75,110.68,110.71,9071.0,101.7414,101.7781,101.7138,101.7414,9071.0
2017-05-26 14:50:00,110.72,110.8,110.67,110.74,14414.0,101.7505,101.8241,101.7046,101.7689,14414.0
2017-05-26 15:00:00,110.76,110.89,110.76,110.84,21166.0,101.7873,101.9068,101.7873,101.8608,21166.0
2017-05-26 15:10:00,110.85,110.87,110.8,110.87,14806.0,101.87,101.8884,101.8241,101.8884,14806.0
2017-05-26 15:20:00,110.87,111.08,110.87,111.05,30311.0,101.8884,102.0814,101.8884,102.0538,30311.0
2017-05-26 15:30:00,111.05,111.19,111.05,111.09,38772.0,102.0538,102.1825,102.0538,102.0906,38772.0
2017-05-26 15:40:00,111.09,111.15,111.04,111.15,43144.0,102.0906,102.1457,102.0446,102.1457,43144.0
2017-05-26 15:50:00,111.15,111.18,111.03,111.1,95335.0,102.1457,102.1733,102.0354,102.0998,95335.0
2017-05-30 09:30:00,110.97,111.06,110.45,110.82,98667.0,101.9803,102.063,101.5024,101.8424,98667.0
2017-05-30 09:40:00,110.85,110.85,110.46,110.48,28103.0,101.87,101.87,101.5116,101.53,28103.0
2017-05-30 09:50:00,110.49,110.56,110.06,110.52,35903.0,101.5392,101.6035,101.144,101.5668,35903.0
2017-05-30 10:00:00,110.5,110.55,110.3,110.52,19454.0,101.5484,101.5943,101.3646,101.5668,19454.0
2017-05-30 10:10:00,110.54,110.68,110.5,110.67,13993.0,101.5851,101.7138,101.5484,101.7046,13993.0
2017-05-30 10:20:00,110.67,110.78,110.57,110.73,30041.0,101.7046,101.8057,101.6127,101.7597,30041.0
2017-05-30 10:30:00,110.76,111.01,110.75,110.93,42835.0,101.7873,102.0171,101.7781,101.9435,42835.0
2017-05-30 10:40:00,110.95,111.05,110.94,111.0,25780.0,101.9619,102.0538,101.9527,102.0079,25780.0
2017-05-30 10:50:00,111.02,111.04,110.92,111.0,20828.0,102.0262,102.0446,101.9343,102.0079,20828.0
2017-05-30 11:00:00,110.99,111.14,110.98,111.09,28868.0,101.9987,102.1365,101.9895,102.0906,28868.0
2017-05-30 11:10:00,111.09,111.12,110.81,110.85,14221.0,102.0906,102.1181,101.8333,101.87,14221.0
2017-05-30 11:20:00,110.84,110.9,110.7,110.73,19487.0,101.8608,101.916,101.7322,101.7597,19487.0
2017-05-30 11:30:00,110.75,110.81,110.7,110.71,6703.0,101.7781,101.8333,101.7322,101.7414,6703.0
2017-05-30 11:40:00,110.71,110.82,110.63,110.81,7100.0,101.7414,101.8424,101.6678,101.8333,7100.0
2017-05-30 11:50:00,110.81,110.84,110.76,110.78,6814.0,101.8333,101.8608,101.7873,101.8057,6814.0
2017-05-30 12:00:00,110.81,110.93,110.77,110.9,22800.0,101.8333,101.9435,101.7965,101.916,22800.0
2017-05-30 12:10:00,110.92,111.03,110.83,110.84,36126.0,101.9343,102.0354,101.8516,101.8608,36126.0
2017-05-30 12:20:00,110.84,110.91,110.8,110.83,11578.0,101.8608,101.9252,101.8241,101.8516,11578.0
2017-05-30 12:30:00,110.84,110.89,110.68,110.68,9715.0,101.8608,101.9068,101.7138,101.7138,9715.0
2017-05-30 12:40:00,110.67,110.7,110.56,110.6,9572.0,101.7046,101.7322,101.6035,101.6403,9572.0
2017-05-30 12:50:00,110.61,110.67,110.48,110.54,16123.0,101.6495,101.7046,101.53,101.5851,16123.0
2017-05-30 13:00:00,110.56,110.66,110.56,110.56,9668.0,101.6035,101.6954,101.6035,101.6035,9668.0
2017-05-30 13:10:00,110.57,110.59,110.48,110.51,10602.0,101.6127,101.6311,101.53,101.5576,10602.0
2017-05-30 13:20:00,110.51,110.53,110.37,110.39,14907.0,101.5576,101.5759,101.4289,101.4473,14907.0
2017-05-30 13:30:00,110.4,110.62,110.31,110.59,25513.0,101.4565,101.6586,101.3738,101.6311,25513.0
2017-05-30 13:40:00,110.58,110.77,110.56,110.77,11913.0,101.6219,101.7965,101.6035,101.7965,11913.0
2017-05-30 13:50:00,110.77,110.9,110.76,110.87,23677.0,101.7965,101.916,101.7873,101.8884,23677.0
2017-05-30 14:00:00,110.85,110.88,110.77,110.85,16647.0,101.87,101.8976,101.7965,101.87,16647.0
2017-05-30 14:10:00,110.84,110.88,110.79,110.82,15619.0,101.8608,101.8976,101.8149,101.8424,15619.0
2017-05-30 14:20:00,110.82,110.93,110.72,110.93,29590.0,101.8424,101.9435,101.7505,101.9435,29590.0
2017-05-30 14:30:00,110.92,110.98,110.79,110.8,16809.0,101.9343,101.9895,101.8149,101.8241,16809.0
2017-05-30 14:40:00,110.81,110.83,110.65,110.67,18016.0,101.8333,101.8516,101.6862,101.7046,18016.0
2017-05-30 14:50:00,110.67,110.76,110.65,110.73,15996.0,101.7046,101.7873,101.6862,101.7597,15996.0
2017-05-30 15:00:00,110.73,110.88,110.73,110.77,19087.0,101.7597,101.8976,101.7597,101.7965,19087.0
2017-05-30 15:10:00,110.77,110.85,110.75,110.78,19472.0,101.7965,101.87,101.7781,101.8057,19472.0
2017-05-30 15:20:00,110.75,110.76,110.72,110.73,26349.0,101.7781,101.7873,101.7505,101.7597,26349.0
2017-05-30 15:30:00,110.72,110.72,110.55,110.56,38887.0,101.7505,101.7505,101.5943,101.6035,38887.0
2017-05-30 15:40:00,110.55,110.63,110.48,110.55,35346.0,101.5943,101.6678,101.53,101.5943,35346.0
2017-05-30 15:50:00,110.56,110.59,110.41,110.44,81991.0,101.6035,101.6311,101.4657,101.4932,81991.0
2017-05-31 09:30:00,110.45,110.53,110.06,110.29,23628.0,101.9446,102.0185,101.5846,101.7969,23628.0
2017-05-31 09:40:00,110.34,110.45,110.08,110.22,30778.0,101.8431,101.9446,101.6031,101.7323,30778.0
2017-05-31 09:50:00,110.28,110.44,110.11,110.13,18262.0,101.7877,101.9354,101.6308,101.6493,18262.0
2017-05-31 10:00:00,110.11,110.12,109.75,109.88,30487.0,101.6308,101.64,101.2985,101.4185,30487.0
2017-05-31 10:10:00,109.92,110.3,109.9,110.24,11489.0,101.4554,101.8062,101.437,101.7508,11489.0
2017-05-31 10:20:00,110.27,110.5,110.27,110.49,13038.0,101.7785,101.9908,101.7785,101.9815,13038.0
2017-05-31 10:30:00,110.5,110.76,110.42,110.71,22725.0,101.9908,102.2307,101.9169,102.1846,22725.0
2017-05-31 10:40:00,110.73,110.86,110.7,110.86,18632.0,102.2031,102.323,102.1754,102.323,18632.0
2017-05-31 10:50:00,110.82,111.05,110.81,110.94,36995.0,102.2861,102.4984,102.2769,102.3969,36995.0
2017-05-31 11:00:00,110.95,111.03,110.92,111.0,21481.0,102.4061,102.48,102.3784,102.4523,21481.0
2017-05-31 11:10:00,111.0,111.02,110.8,110.94,32990.0,102.4523,102.4707,102.2677,102.3969,32990.0
2017-05-31 11:20:00,110.95,111.0,110.59,110.64,16257.0,102.4061,102.4523,102.0738,102.12,16257.0
2017-05-31 11:30:00,110.65,110.83,110.5,110.72,25712.0,102.1292,102.2954,101.9908,102.1938,25712.0
2017-05-31 11:40:00,110.75,110.91,110.71,110.82,13137.0,102.2215,102.3692,102.1846,102.2861,13137.0
2017-05-31 11:50:00,110.82,111.03,110.79,111.0,17705.0,102.2861,102.48,102.2584,102.4523,17705.0
2017-05-31 12:00:00,111.01,111.02,110.87,110.92,19671.0,102.4615,102.4707,102.3323,102.3784,19671.0
2017-05-31 12:10:00,110.93,110.93,110.68,110.7,10313.0,102.3877,102.3877,102.1569,102.1754,10313.0
2017-05-31 12:20:00,110.7,110.72,110.51,110.51,12556.0,102.1754,102.1938,102.0,102.0,12556.0
2017-05-31 12:30:00,110.51,110.54,110.37,110.39,17337.0,102.0,102.0277,101.8708,101.8892,17337.0
2017-05-31 12:40:00,110.39,110.41,110.14,110.14,19458.0,101.8892,101.9077,101.6585,101.6585,19458.0
2017-05-31 12:50:00,110.12,110.12,109.94,109.95,23297.0,101.64,101.64,101.4739,101.4831,23297.0
2017-05-31 13:00:00,109.95,110.03,109.94,109.97,15927.0,101.4831,101.557,101.4739,101.5016,15927.0
2017-05-31 13:10:00,109.97,110.16,109.95,110.0,17804.0,101.5016,101.6769,101.4831,101.5293,17804.0
2017-05-31 13:20:00,109.98,110.02,109.91,110.0,13076.0,101.5108,101.5477,101.4462,101.5293,13076.0
2017-05-31 13:30:00,110.0,110.06,109.98,110.02,14138.0,101.5293,101.5846,101.5108,101.5477,14138.0
2017-05-31 13:40:00,110.02,110.06,109.95,110.06,12122.0,101.5477,101.5846,101.4831,101.5846,12122.0
2017-05-31 13:50:00,110.05,110.12,110.01,110.02,12185.0,101.5754,101.64,101.5385,101.5477,12185.0
2017-05-31 14:00:00,110.01,110.13,109.9,110.12,19426.0,101.5385,101.6493,101.437,101.64,19426.0
2017-05-31 14:10:00,110.11,110.11,109.98,110.1,19839.0,101.6308,101.6308,101.5108,101.6216,19839.0
2017-05-31 14:20:00,110.1,110.2,110.1,110.15,10506.0,101.6216,101.7139,101.6216,101.6677,10506.0
2017-05-31 14:30:00,110.12,110.27,110.09,110.25,19279.0,101.64,101.7785,101.6123,101.76,19279.0
2017-05-31 14:40:00,110.24,110.33,110.22,110.23,17423.0,101.7508,101.8339,101.7323,101.7416,17423.0
2017-05-31 14:50:00,110.22,110.23,110.03,110.13,31454.0,101.7323,101.7416,101.557,101.6493,31454.0
2017-05-31 15:00:00,110.14,110.28,110.11,110.13,27340.0,101.6585,101.7877,101.6308,101.6493,27340.0
2017-05-31 15:10:00,110.12,110.34,110.12,110.27,27178.0,101.64,101.8431,101.64,101.7785,27178.0
2017-05-31 15:20:00,110.27,110.35,110.26,110.31,25408.0,101.7785,101.8523,101.7692,101.8154,25408.0
2017-05-31 15:30:00,110.3,110.33,110.17,110.21,34956.0,101.8062,101.8339,101.6862,101.7231,34956.0
2017-05-31 15:40:00,110.21,110.26,110.07,110.09,90586.0,101.7231,101.7692,101.5939,101.6123,90586.0
2017-05-31 15:50:00,110.09,110.25,110.09,110.18,153163.0,101.6123,101.76,101.6123,101.6954,153163.0
2017-06-01 09:30:00,110.61,110.9,110.29,110.85,39817.0,102.0923,102.36,101.7969,102.3138,39817.0
2017-06-01 09:40:00,110.76,111.12,110.74,111.04,44813.0,102.2307,102.563,102.2123,102.4892,44813.0
2017-06-01 09:50:00,111.01,111.06,110.64,110.64,36347.0,102.4615,102.5076,102.12,102.12,36347.0
2017-06-01 10:00:00,110.65,110.77,110.51,110.51,35027.0,102.1292,102.24,102.0,102.0,35027.0
2017-06-01 10:10:00,110.53,110.8,110.53,110.69,24733.0,102.0185,102.2677,102.0185,102.1661,24733.0
2017-06-01 10:20:00,110.72,111.06,110.72,111.05,24079.0,102.1938,102.5076,102.1938,102.4984,24079.0
2017-06-01 10:30:00,111.06,111.06,110.79,110.93,14048.0,102.5076,102.5076,102.2584,102.3877,14048.0
2017-06-01 10:40:00,110.97,111.03,110.79,110.94,55331.0,102.4246,102.48,102.2584,102.3969,55331.0
2017-06-01 10:50:00,110.95,111.43,110.89,111.43,33286.0,102.4061,102.8492,102.3507,102.8492,33286.0
2017-06-01 11:00:00,111.43,111.72,111.42,111.72,28661.0,102.8492,103.1168,102.8399,103.1168,28661.0
2017-06-01 11:10:00,111.73,111.87,111.51,111.63,20682.0,103.126,103.2553,102.923,103.0337,20682.0
2017-06-01 11:20:00,111.66,111.97,111.58,111.85,24102.0,103.0614,103.3476,102.9876,103.2368,24102.0
2017-06-01 11:30:00,111.87,112.06,111.84,112.05,16314.0,103.2553,103.4306,103.2276,103.4214,16314.0
2017-06-01 11:40:00,112.05,112.07,111.92,112.03,12552.0,103.4214,103.4399,103.3014,103.4029,12552.0
2017-06-01 11:50:00,112.03,112.27,112.02,112.25,15588.0,103.4029,103.6245,103.3937,103.606,15588.0
2017-06-01 12:00:00,112.26,112.31,112.12,112.31,18093.0,103.6152,103.6614,103.486,103.6614,18093.0
2017-06-01 12:10:00,112.33,112.57,112.23,112.56,47287.0,103.6798,103.9014,103.5875,103.8921,47287.0
2017-06-01 12:20:00,112.58,112.86,112.56,112.79,47369.0,103.9106,104.169,103.8921,104.1044,47369.0
2017-06-01 12:30:00,112.79,112.83,112.57,112.7,20207.0,104.1044,104.1413,103.9014,104.0214,20207.0
2017-06-01 12:40:00,112.68,112.74,112.46,112.47,13676.0,104.0029,104.0583,103.7998,103.8091,13676.0
2017-06-01 12:50:00,112.42,112.58,112.36,112.52,12723.0,103.7629,103.9106,103.7075,103.8552,12723.0
2017-06-01 13:00:00,112.55,112.62,112.44,112.49,16087.0,103.8829,103.9475,103.7814,103.8275,16087.0
2017-06-01 13:10:00,112.44,112.45,112.37,112.43,6958.0,103.7814,103.7906,103.7168,103.7721,6958.0
2017-06-01 13:20:00,112.42,112.44,112.17,112.17,13684.0,103.7629,103.7814,103.5322,103.5322,13684.0
2017-06-01 13:30:00,112.18,112.32,112.17,112.2,9209.0,103.5414,103.6706,103.5322,103.5599,9209.0
2017-06-01 13:40:00,112.22,112.25,112.05,112.15,11167.0,103.5783,103.606,103.4214,103.5137,11167.0
2017-06-01 13:50:00,112.16,112.18,112.04,112.14,14017.0,103.5229,103.5414,103.4122,103.5045,14017.0
2017-06-01 14:00:00,112.15,112.57,112.12,112.54,26054.0,103.5137,103.9014,103.486,103.8737,26054.0
2017-06-01 14:10:00,112.55,112.61,112.44,112.53,15211.0,103.8829,103.9383,103.7814,103.8644,15211.0
2017-06-01 14:20:00,112.53,112.54,112.41,112.45,12362.0,103.8644,103.8737,103.7537,103.7906,12362.0
2017-06-01 14:30:00,112.41,112.51,112.28,112.51,22277.0,103.7537,103.846,103.6337,103.846,22277.0
2017-06-01 14:40:00,112.53,112.53,112.39,112.45,20651.0,103.8644,103.8644,103.7352,103.7906,20651.0
2017-06-01 14:50:00,112.43,112.61,112.39,112.55,25835.0,103.7721,103.9383,103.7352,103.8829,25835.0
2017-06-01 15:00:00,112.54,112.72,112.51,112.59,39253.0,103.8737,104.0398,103.846,103.9198,39253.0
2017-06-01 15:10:00,112.58,112.76,112.54,112.65,34895.0,103.9106,104.0767,103.8737,103.9752,34895.0
2017-06-01 15:20:00,112.64,112.78,112.62,112.73,24760.0,103.966,104.0952,103.9475,104.049,24760.0
2017-06-01 15:30:00,112.76,112.95,112.65,112.78,58828.0,104.0767,104.2521,103.9752,104.0952,58828.0
2017-06-01 15:40:00,112.8,112.87,112.69,112.84,61965.0,104.1137,104.1783,104.0121,104.1506,61965.0
2017-06-01 15:50:00,112.84,112.9,112.68,112.75,113474.0,104.1506,104.206,104.0029,104.0675,113474.0
2017-06-02 09:30:00,113.25,114.5,113.22,114.04,62883.0,104.529,105.6827,104.5013,105.2582,62883.0
2017-06-02 09:40:00,114.03,114.33,113.85,113.93,19721.0,105.2489,105.5258,105.0828,105.1566,19721.0
2017-06-02 09:50:00,113.97,114.05,113.78,113.89,18457.0,105.1936,105.2674,105.0182,105.1197,18457.0
2017-06-02 10:00:00,113.91,114.22,113.83,114.22,23126.0,105.1382,105.4243,105.0643,105.4243,23126.0
2017-06-02 10:10:00,114.23,114.38,113.86,113.98,35850.0,105.4335,105.572,105.092,105.2028,35850.0
2017-06-02 10:20:00,113.95,114.15,113.89,113.89,24973.0,105.1751,105.3597,105.1197,105.1197,24973.0
2017-06-02 10:30:00,113.89,113.98,113.77,113.98,26959.0,105.1197,105.2028,105.009,105.2028,26959.0
2017-06-02 10:40:00,113.99,113.99,113.61,113.67,27193.0,105.212,105.212,104.8613,104.9167,27193.0
2017-06-02 10:50:00,113.64,113.79,113.64,113.75,30220.0,104.889,105.0274,104.889,104.9905,30220.0
2017-06-02 11:00:00,113.73,113.91,113.73,113.77,11720.0,104.972,105.1382,104.972,105.009,11720.0
2017-06-02 11:10:00,113.75,113.88,113.71,113.85,15125.0,104.9905,105.1105,104.9536,105.0828,15125.0
2017-06-02 11:20:00,113.84,113.87,113.6,113.68,13006.0,105.0736,105.1013,104.852,104.9259,13006.0
2017-06-02 11:30:00,113.7,113.8,113.52,113.73,17678.0,104.9443,105.0366,104.7782,104.972,17678.0
2017-06-02 11:40:00,113.77,113.93,113.76,113.87,12782.0,105.009,105.1566,104.9997,105.1013,12782.0
2017-06-02 11:50:00,113.8,113.98,113.8,113.87,8287.0,105.0366,105.2028,105.0366,105.1013,8287.0
2017-06-02 12:00:00,113.83,113.92,113.78,113.86,11950.0,105.0643,105.1474,105.0182,105.092,11950.0
2017-06-02 12:10:00,113.88,113.88,113.66,113.69,13012.0,105.1105,105.1105,104.9074,104.9351,13012.0
2017-06-02 12:20:00,113.7,113.71,113.48,113.56,27533.0,104.9443,104.9536,104.7413,104.8151,27533.0
2017-06-02 12:30:00,113.57,113.63,113.47,113.59,12047.0,104.8244,104.8797,104.7321,104.8428,12047.0
2017-06-02 12:40:00,113.59,113.71,113.54,113.7,14564.0,104.8428,104.9536,104.7967,104.9443,14564.0
2017-06-02 12:50:00,113.73,113.75,113.65,113.71,8300.0,104.972,104.9905,104.8982,104.9536,8300.0
2017-06-02 13:00:00,113.68,113.72,113.62,113.68,10900.0,104.9259,104.9628,104.8705,104.9259,10900.0
2017-06-02 13:10:00,113.66,113.79,113.65,113.73,8631.0,104.9074,105.0274,104.8982,104.972,8631.0
2017-06-02 13:20:00,113.72,113.79,113.64,113.64,8300.0,104.9628,105.0274,104.889,104.889,8300.0
2017-06-02 13:30:00,113.66,113.78,113.6,113.65,8778.0,104.9074,105.0182,104.852,104.8982,8778.0
2017-06-02 13:40:00,113.63,113.67,113.5,113.53,6800.0,104.8797,104.9167,104.7597,104.7874,6800.0
2017-06-02 13:50:00,113.55,113.55,113.39,113.47,8500.0,104.8059,104.8059,104.6582,104.7321,8500.0
2017-06-02 14:00:00,113.46,113.54,113.41,113.51,6705.0,104.7228,104.7967,104.6767,104.769,6705.0
2017-06-02 14:10:00,113.52,113.71,113.52,113.71,8741.0,104.7782,104.9536,104.7782,104.9536,8741.0
2017-06-02 14:20:00,113.7,113.75,113.48,113.48,13833.0,104.9443,104.9905,104.7413,104.7413,13833.0
2017-06-02 14:30:00,113.5,113.55,113.41,113.46,8245.0,104.7597,104.8059,104.6767,104.7228,8245.0
2017-06-02 14:40:00,113.44,113.53,113.3,113.38,13364.0,104.7044,104.7874,104.5751,104.649,13364.0
2017-06-02 14:50:00,113.4,113.55,113.38,113.52,9812.0,104.6674,104.8059,104.649,104.7782,9812.0
2017-06-02 15:00:00,113.5,113.52,113.36,113.38,11389.0,104.7597,104.7782,104.6305,104.649,11389.0
2017-06-02 15:10:00,113.4,113.45,113.31,113.31,11607.0,104.6674,104.7136,104.5844,104.5844,11607.0
2017-06-02 15:20:00,113.3,113.4,113.27,113.27,16455.0,104.5751,104.6674,104.5475,104.5475,16455.0
2017-06-02 15:30:00,113.28,113.34,113.22,113.33,24586.0,104.5567,104.6121,104.5013,104.6028,24586.0
2017-06-02 15:40:00,113.35,113.44,113.31,113.39,40481.0,104.6213,104.7044,104.5844,104.6582,40481.0
2017-06-02 15:50:00,113.4,113.47,113.27,113.37,124985.0,104.6674,104.7321,104.5475,104.6398,124985.0
2017-06-05 09:30:00,113.11,113.26,112.66,112.81,42396.0,104.3998,104.5382,103.9844,104.1229,42396.0
2017-06-05 09:40:00,112.73,112.9,112.55,112.65,14372.0,104.049,104.206,103.8829,103.9752,14372.0
2017-06-05 09:50:00,112.65,112.74,112.58,112.68,18322.0,103.9752,104.0583,103.9106,104.0029,18322.0
2017-06-05 10:00:00,112.71,112.85,112.71,112.79,10788.0,104.0306,104.1598,104.0306,104.1044,10788.0
2017-06-05 10:10:00,112.78,112.82,112.75,112.76,9196.0,104.0952,104.1321,104.0675,104.0767,9196.0
2017-06-05 10:20:00,112.76,113.06,112.75,113.03,12849.0,104.0767,104.3536,104.0675,104.3259,12849.0
2017-06-05 10:30:00,112.98,113.02,112.84,112.87,13929.0,104.2798,104.3167,104.1506,104.1783,13929.0
2017-06-05 10:40:00,112.88,112.92,112.77,112.8,17969.0,104.1875,104.2244,104.086,104.1137,17969.0
2017-06-05 10:50:00,112.79,113.01,112.75,112.95,10782.0,104.1044,104.3075,104.0675,104.2521,10782.0
2017-06-05 11:00:00,112.91,112.96,112.78,112.85,8377.0,104.2152,104.2613,104.0952,104.1598,8377.0
2017-06-05 11:10:00,112.87,112.9,112.77,112.8,7187.0,104.1783,104.206,104.086,104.1137,7187.0
2017-06-05 11:20:00,112.77,112.79,112.54,112.54,12632.0,104.086,104.1044,103.8737,103.8737,12632.0
2017-06-05 11:30:00,112.56,112.74,112.49,112.72,8653.0,103.8921,104.0583,103.8275,104.0398,8653.0
2017-06-05 11:40:00,112.71,112.78,112.68,112.71,8607.0,104.0306,104.0952,104.0029,104.0306,8607.0
2017-06-05 11:50:00,112.73,112.77,112.58,112.62,9659.0,104.049,104.086,103.9106,103.9475,9659.0
2017-06-05 12:00:00,112.62,112.76,112.61,112.66,12253.0,103.9475,104.0767,103.9383,103.9844,12253.0
2017-06-05 12:10:00,112.66,112.66,112.56,112.61,14018.0,103.9844,103.9844,103.8921,103.9383,14018.0
2017-06-05 12:20:00,112.62,112.73,112.59,112.63,12544.0,103.9475,104.049,103.9198,103.9567,12544.0
2017-06-05 12:30:00,112.66,112.74,112.59,112.63,6566.0,103.9844,104.0583,103.9198,103.9567,6566.0
2017-06-05 12:40:00,112.6,112.6,112.51,112.55,11843.0,103.9291,103.9291,103.846,103.8829,11843.0
2017-06-05 12:50:00,112.55,112.55,112.31,112.34,22674.0,103.8829,103.8829,103.6614,103.6891,22674.0
2017-06-05 13:00:00,112.35,112.47,112.33,112.47,13274.0,103.6983,103.8091,103.6798,103.8091,13274.0
2017-06-05 13:10:00,112.45,112.47,112.31,112.32,9760.0,103.7906,103.8091,103.6614,103.6706,9760.0
2017-06-05 13:20:00,112.29,112.43,112.23,112.43,14813.0,103.6429,103.7721,103.5875,103.7721,14813.0
2017-06-05 13:30:00,112.43,112.46,112.35,112.39,8566.0,103.7721,103.7998,103.6983,103.7352,8566.0
2017-06-05 13:40:00,112.39,112.46,112.34,112.34,9500.0,103.7352,103.7998,103.6891,103.6891,9500.0
2017-06-05 13:50:00,112.35,112.36,112.28,112.34,6521.0,103.6983,103.7075,103.6337,103.6891,6521.0
2017-06-05 14:00:00,112.35,112.35,112.2,112.31,17793.0,103.6983,103.6983,103.5599,103.6614,17793.0
2017-06-05 14:10:00,112.31,112.43,112.31,112.41,13407.0,103.6614,103.7721,103.6614,103.7537,13407.0
2017-06-05 14:20:00,112.39,112.48,112.33,112.43,31486.0,103.7352,103.8183,103.6798,103.7721,31486.0
2017-06-05 14:30:00,112.41,112.41,112.23,112.23,16955.0,103.7537,103.7537,103.5875,103.5875,16955.0
2017-06-05 14:40:00,112.25,112.25,112.12,112.19,20605.0,103.606,103.606,103.486,103.5506,20605.0
2017-06-05 14:50:00,112.19,112.26,112.14,112.16,12857.0,103.5506,103.6152,103.5045,103.5229,12857.0
2017-06-05 15:00:00,112.14,112.35,112.14,112.35,21336.0,103.5045,103.6983,103.5045,103.6983,21336.0
2017-06-05 15:10:00,112.32,112.39,112.17,112.19,20017.0,103.6706,103.7352,103.5322,103.5506,20017.0
2017-06-05 15:20:00,112.16,112.32,112.16,112.27,24611.0,103.5229,103.6706,103.5229,103.6245,24611.0
2017-06-05 15:30:00,112.26,112.26,112.09,112.12,24897.0,103.6152,103.6152,103.4583,103.486,24897.0
2017-06-05 15:40:00,112.11,112.22,112.08,112.18,31242.0,103.4768,103.5783,103.4491,103.5414,31242.0
2017-06-05 15:50:00,112.19,112.19,112.05,112.06,86124.0,103.5506,103.5506,103.4214,103.4306,86124.0
2017-06-06 09:30:00,111.77,111.77,110.86,111.39,50556.0,103.163,103.163,102.323,102.8122,50556.0
2017-06-06 09:40:00,111.31,111.85,111.26,111.84,19023.0,102.7384,103.2368,102.6922,103.2276,19023.0
2017-06-06 09:50:00,111.89,112.29,111.74,112.29,39126.0,103.2737,103.6429,103.1353,103.6429,39126.0
2017-06-06 10:00:00,112.29,112.29,111.83,112.02,38140.0,103.6429,103.6429,103.2183,103.3937,38140.0
2017-06-06 10:10:00,112.03,112.31,111.84,111.89,24704.0,103.4029,103.6614,103.2276,103.2737,24704.0
2017-06-06 10:20:00,111.82,111.82,111.54,111.78,22610.0,103.2091,103.2091,102.9507,103.1722,22610.0
2017-06-06 10:30:00,111.78,111.88,111.64,111.85,19458.0,103.1722,103.2645,103.043,103.2368,19458.0
2017-06-06 10:40:00,111.83,112.05,111.69,111.97,27558.0,103.2183,103.4214,103.0891,103.3476,27558.0
2017-06-06 10:50:00,112.0,112.04,111.72,111.8,33242.0,103.3753,103.4122,103.1168,103.1907,33242.0
2017-06-06 11:00:00,111.75,111.78,111.49,111.61,87528.0,103.1445,103.1722,102.9045,103.0153,87528.0
2017-06-06 11:10:00,111.65,111.97,111.63,111.84,27700.0,103.0522,103.3476,103.0337,103.2276,27700.0
2017-06-06 11:20:00,111.84,111.88,111.67,111.88,20824.0,103.2276,103.2645,103.0707,103.2645,20824.0
2017-06-06 11:30:00,111.86,111.87,111.64,111.74,19356.0,103.246,103.2553,103.043,103.1353,19356.0
2017-06-06 11:40:00,111.75,111.9,111.67,111.7,23437.0,103.1445,103.283,103.0707,103.0984,23437.0
2017-06-06 11:50:00,111.7,111.88,111.65,111.88,27843.0,103.0984,103.2645,103.0522,103.2645,27843.0
2017-06-06 12:00:00,111.88,112.0,111.81,111.85,23863.0,103.2645,103.3753,103.1999,103.2368,23863.0
2017-06-06 12:10:00,111.87,111.89,111.75,111.77,14950.0,103.2553,103.2737,103.1445,103.163,14950.0
2017-06-06 12:20:00,111.77,111.8,111.67,111.69,16532.0,103.163,103.1907,103.0707,103.0891,16532.0
2017-06-06 12:30:00,111.68,111.68,111.57,111.64,11519.0,103.0799,103.0799,102.9784,103.043,11519.0
2017-06-06 12:40:00,111.65,111.72,111.55,111.68,21098.0,103.0522,103.1168,102.9599,103.0799,21098.0
2017-06-06 12:50:00,111.68,111.77,111.64,111.68,21739.0,103.0799,103.163,103.043,103.0799,21739.0
2017-06-06 13:00:00,111.69,111.78,111.63,111.63,18331.0,103.0891,103.1722,103.0337,103.0337,18331.0
2017-06-06 13:10:00,111.61,111.66,111.54,111.62,10025.0,103.0153,103.0614,102.9507,103.0245,10025.0
2017-06-06 13:20:00,111.58,111.67,111.45,111.67,17360.0,102.9876,103.0707,102.8676,103.0707,17360.0
2017-06-06 13:30:00,111.68,111.69,111.59,111.61,34731.0,103.0799,103.0891,102.9968,103.0153,34731.0
2017-06-06 13:40:00,111.61,111.63,111.39,111.39,49672.0,103.0153,103.0337,102.8122,102.8122,49672.0
2017-06-06 13:50:00,111.36,111.37,111.2,111.3,24960.0,102.7845,102.7938,102.6369,102.7292,24960.0
2017-06-06 14:00:00,111.31,111.46,111.3,111.36,10362.0,102.7384,102.8768,102.7292,102.7845,10362.0
2017-06-06 14:10:00,111.37,111.41,111.3,111.32,5924.0,102.7938,102.8307,102.7292,102.7476,5924.0
2017-06-06 14:20:00,111.34,111.39,111.29,111.37,13129.0,102.7661,102.8122,102.7199,102.7938,13129.0
2017-06-06 14:30:00,111.39,111.61,111.35,111.43,13670.0,102.8122,103.0153,102.7753,102.8492,13670.0
2017-06-06 14:40:00,111.41,111.58,111.38,111.43,14956.0,102.8307,102.9876,102.803,102.8492,14956.0
2017-06-06 14:50:00,111.47,111.63,111.42,111.54,26621.0,102.8861,103.0337,102.8399,102.9507,26621.0
2017-06-06 15:00:00,111.56,111.62,111.48,111.5,35319.0,102.9691,103.0245,102.8953,102.9138,35319.0
2017-06-06 15:10:00,111.5,111.52,111.28,111.31,21117.0,102.9138,102.9322,102.7107,102.7384,21117.0
2017-06-06 15:20:00,111.32,111.36,111.13,111.16,13286.0,102.7476,102.7845,102.5723,102.5999,13286.0
2017-06-06 15:30:00,111.15,111.15,110.88,111.0,43643.0,102.5907,102.5907,102.3415,102.4523,43643.0
2017-06-06 15:40:00,110.99,111.09,110.96,110.96,63429.0,102.443,102.5353,102.4153,102.4153,63429.0
2017-06-06 15:50:00,110.96,111.06,110.83,110.85,176913.0,102.4153,102.5076,102.2954,102.3138,176913.0
2017-06-07 09:30:00,111.47,111.55,110.64,111.12,32255.0,102.8861,102.9599,102.12,102.563,32255.0
2017-06-07 09:40:00,111.12,111.13,110.55,110.72,27746.0,102.563,102.5723,102.0369,102.1938,27746.0
2017-06-07 09:50:00,110.72,110.85,110.39,110.68,36534.0,102.1938,102.3138,101.8892,102.1569,36534.0
2017-06-07 10:00:00,110.71,110.96,110.71,110.89,21174.0,102.1846,102.4153,102.1846,102.3507,21174.0
2017-06-07 10:10:00,110.95,111.07,110.84,110.96,26541.0,102.4061,102.5169,102.3046,102.4153,26541.0
2017-06-07 10:20:00,110.99,111.0,110.86,110.93,15837.0,102.443,102.4523,102.323,102.3877,15837.0
2017-06-07 10:30:00,110.92,111.29,110.86,111.09,53958.0,102.3784,102.7199,102.323,102.5353,53958.0
2017-06-07 10:40:00,111.1,111.11,110.88,110.97,25389.0,102.5446,102.5538,102.3415,102.4246,25389.0
2017-06-07 10:50:00,110.97,111.07,110.86,110.98,12234.0,102.4246,102.5169,102.323,102.4338,12234.0
2017-06-07 11:00:00,111.0,111.07,110.89,110.92,14742.0,102.4523,102.5169,102.3507,102.3784,14742.0
2017-06-07 11:10:00,110.96,111.41,110.96,111.38,42542.0,102.4153,102.8307,102.4153,102.803,42542.0
2017-06-07 11:20:00,111.41,111.41,111.07,111.07,13094.0,102.8307,102.8307,102.5169,102.5169,13094.0
2017-06-07 11:30:00,111.07,111.33,111.06,111.18,40996.0,102.5169,102.7569,102.5076,102.6184,40996.0
2017-06-07 11:40:00,111.18,111.19,111.11,111.16,25425.0,102.6184,102.6276,102.5538,102.5999,25425.0
2017-06-07 11:50:00,111.17,111.25,111.13,111.19,27409.0,102.6092,102.683,102.5723,102.6276,27409.0
2017-06-07 12:00:00,111.19,111.36,111.06,111.34,25229.0,102.6276,102.7845,102.5076,102.7661,25229.0
2017-06-07 12:10:00,111.37,111.49,111.35,111.45,17059.0,102.7938,102.9045,102.7753,102.8676,17059.0
2017-06-07 12:20:00,111.46,111.58,111.41,111.48,12012.0,102.8768,102.9876,102.8307,102.8953,12012.0
2017-06-07 12:30:00,111.45,111.52,111.41,111.51,18212.0,102.8676,102.9322,102.8307,102.923,18212.0
2017-06-07 12:40:00,111.5,112.15,111.43,111.94,64790.0,102.9138,103.5137,102.8492,103.3199,64790.0
2017-06-07 12:50:00,111.93,112.0,111.59,111.87,24232.0,103.3106,103.3753,102.9968,103.2553,24232.0
2017-06-07 13:00:00,111.92,111.92,111.78,111.84,15670.0,103.3014,103.3014,103.1722,103.2276,15670.0
2017-06-07 13:10:00,111.82,111.89,111.79,111.83,8260.0,103.2091,103.2737,103.1814,103.2183,8260.0
2017-06-07 13:20:00,111.79,112.07,111.74,112.07,22349.0,103.1814,103.4399,103.1353,103.4399,22349.0
2017-06-07 13:30:00,112.06,112.15,111.93,112.09,21652.0,103.4306,103.5137,103.3106,103.4583,21652.0
2017-06-07 13:40:00,112.09,112.18,111.99,112.18,16254.0,103.4583,103.5414,103.366,103.5414,16254.0
2017-06-07 13:50:00,112.17,112.5,112.12,112.26,15859.0,103.5322,103.8368,103.486,103.6152,15859.0
2017-06-07 14:00:00,112.23,112.38,112.12,112.26,11723.0,103.5875,103.726,103.486,103.6152,11723.0
2017-06-07 14:10:00,112.26,112.31,112.21,112.21,16521.0,103.6152,103.6614,103.5691,103.5691,16521.0
2017-06-07 14:20:00,112.27,112.38,112.22,112.33,10085.0,103.6245,103.726,103.5783,103.6798,10085.0
2017-06-07 14:30:00,112.33,112.62,112.32,112.54,37024.0,103.6798,103.9475,103.6706,103.8737,37024.0
2017-06-07 14:40:00,112.53,112.54,112.4,112.54,12196.0,103.8644,103.8737,103.7445,103.8737,12196.0
2017-06-07 14:50:00,112.52,112.54,112.32,112.36,6162.0,103.8552,103.8737,103.6706,103.7075,6162.0
2017-06-07 15:00:00,112.32,112.33,112.15,112.22,9988.0,103.6706,103.6798,103.5137,103.5783,9988.0
2017-06-07 15:10:00,112.22,112.35,112.11,112.29,17434.0,103.5783,103.6983,103.4768,103.6429,17434.0
2017-06-07 15:20:00,112.29,112.36,112.27,112.3,16289.0,103.6429,103.7075,103.6245,103.6522,16289.0
2017-06-07 15:30:00,112.27,112.29,112.17,112.21,28245.0,103.6245,103.6429,103.5322,103.5691,28245.0
2017-06-07 15:40:00,112.2,112.39,112.19,112.39,28453.0,103.5599,103.7352,103.5506,103.7352,28453.0
2017-06-07 15:50:00,112.4,112.43,112.1,112.15,109933.0,103.7445,103.7721,103.4676,103.5137,109933.0
2017-06-08 09:30:00,112.15,112.43,111.78,112.14,19451.0,103.5137,103.7721,103.1722,103.5045,19451.0
2017-06-08 09:40:00,112.19,112.66,112.19,112.43,27317.0,103.5506,103.9844,103.5506,103.7721,27317.0
2017-06-08 09:50:00,112.42,112.89,112.26,112.75,27204.0,103.7629,104.1967,103.6152,104.0675,27204.0
2017-06-08 10:00:00,112.73,113.09,112.73,112.97,28585.0,104.049,104.3813,104.049,104.2706,28585.0
2017-06-08 10:10:00,112.97,113.07,112.73,113.02,25056.0,104.2706,104.3629,104.049,104.3167,25056.0
2017-06-08 10:20:00,113.02,113.02,112.39,112.67,25315.0,104.3167,104.3167,103.7352,103.9937,25315.0
2017-06-08 10:30:00,112.6,112.83,112.51,112.76,19083.0,103.9291,104.1413,103.846,104.0767,19083.0
2017-06-08 10:40:00,112.79,112.92,112.76,112.82,16137.0,104.1044,104.2244,104.0767,104.1321,16137.0
2017-06-08 10:50:00,112.87,113.08,112.82,112.99,12340.0,104.1783,104.3721,104.1321,104.289,12340.0
2017-06-08 11:00:00,113.02,113.26,112.99,113.26,17346.0,104.3167,104.5382,104.289,104.5382,17346.0
2017-06-08 11:10:00,113.25,113.38,113.22,113.28,12935.0,104.529,104.649,104.5013,104.5567,12935.0
2017-06-08 11:20:00,113.31,113.31,112.91,112.91,11180.0,104.5844,104.5844,104.2152,104.2152,11180.0
2017-06-08 11:30:00,112.92,113.29,112.88,113.29,12976.0,104.2244,104.5659,104.1875,104.5659,12976.0
2017-06-08 11:40:00,113.26,113.29,113.03,113.23,15550.0,104.5382,104.5659,104.3259,104.5105,15550.0
2017-06-08 11:50:00,113.25,113.41,113.19,113.34,15407.0,104.529,104.6767,104.4736,104.6121,15407.0
2017-06-08 12:00:00,113.4,113.57,113.34,113.52,18264.0,104.6674,104.8244,104.6121,104.7782,18264.0
2017-06-08 12:10:00,113.55,113.69,113.46,113.69,17050.0,104.8059,104.9351,104.7228,104.9351,17050.0
2017-06-08 12:20:00,113.7,113.7,113.45,113.51,17028.0,104.9443,104.9443,104.7136,104.769,17028.0
2017-06-08 12:30:00,113.44,113.47,113.18,113.18,24426.0,104.7044,104.7321,104.4644,104.4644,24426.0
2017-06-08 12:40:00,113.17,113.36,113.17,113.33,9078.0,104.4552,104.6305,104.4552,104.6028,9078.0
2017-06-08 12:50:00,113.31,113.41,113.25,113.39,8348.0,104.5844,104.6767,104.529,104.6582,8348.0
2017-06-08 13:00:00,113.36,113.48,113.33,113.39,16016.0,104.6305,104.7413,104.6028,104.6582,16016.0
2017-06-08 13:10:00,113.39,113.54,113.35,113.46,15248.0,104.6582,104.7967,104.6213,104.7228,15248.0
2017-06-08 13:20:00,113.47,113.49,113.11,113.22,9031.0,104.7321,104.7505,104.3998,104.5013,9031.0
2017-06-08 13:30:00,113.2,113.36,113.16,113.28,8427.0,104.4828,104.6305,104.4459,104.5567,8427.0
2017-06-08 13:40:00,113.3,113.44,113.26,113.4,7219.0,104.5751,104.7044,104.5382,104.6674,7219.0
2017-06-08 13:50:00,113.45,113.5,113.32,113.44,10944.0,104.7136,104.7597,104.5936,104.7044,10944.0
2017-06-08 14:00:00,113.42,113.48,113.07,113.07,19602.0,104.6859,104.7413,104.3629,104.3629,19602.0
2017-06-08 14:10:00,113.08,113.11,112.93,113.11,14910.0,104.3721,104.3998,104.2336,104.3998,14910.0
2017-06-08 14:20:00,113.12,113.15,112.71,112.88,28232.0,104.409,104.4367,104.0306,104.1875,28232.0
2017-06-08 14:30:00,112.87,113.04,112.85,112.87,11838.0,104.1783,104.3352,104.1598,104.1783,11838.0
2017-06-08 14:40:00,112.88,112.97,112.7,112.71,9838.0,104.1875,104.2706,104.0214,104.0306,9838.0
2017-06-08 14:50:00,112.72,112.84,112.66,112.79,17414.0,104.0398,104.1506,103.9844,104.1044,17414.0
2017-06-08 15:00:00,112.8,112.89,112.68,112.79,11157.0,104.1137,104.1967,104.0029,104.1044,11157.0
2017-06-08 15:10:00,112.78,112.78,112.66,112.75,12275.0,104.0952,104.0952,103.9844,104.0675,12275.0
2017-06-08 15:20:00,112.73,112.85,112.69,112.73,17959.0,104.049,104.1598,104.0121,104.049,17959.0
2017-06-08 15:30:00,112.72,112.76,112.6,112.72,22551.0,104.0398,104.0767,103.9291,104.0398,22551.0
2017-06-08 15:40:00,112.73,112.81,112.65,112.78,35255.0,104.049,104.1229,103.9752,104.0952,35255.0
2017-06-08 15:50:00,112.79,113.0,112.77,112.82,108605.0,104.1044,104.2983,104.086,104.1321,108605.0
2017-06-09 09:30:00,112.88,113.53,112.55,112.56,23066.0,104.1875,104.7874,103.8829,103.8921,23066.0
2017-06-09 09:40:00,112.57,113.0,112.57,112.79,20153.0,103.9014,104.2983,103.9014,104.1044,20153.0
2017-06-09 09:50:00,112.78,112.94,112.64,112.83,10036.0,104.0952,104.2429,103.966,104.1413,10036.0
2017-06-09 10:00:00,112.82,113.16,112.78,113.16,13104.0,104.1321,104.4459,104.0952,104.4459,13104.0
2017-06-09 10:10:00,113.16,113.19,112.93,112.94,10562.0,104.4459,104.4736,104.2336,104.2429,10562.0
2017-06-09 10:20:00,112.97,113.1,112.79,112.94,17605.0,104.2706,104.3905,104.1044,104.2429,17605.0
2017-06-09 10:30:00,112.93,112.95,112.65,112.77,10871.0,104.2336,104.2521,103.9752,104.086,10871.0
2017-06-09 10:40:00,112.78,112.94,112.75,112.82,10384.0,104.0952,104.2429,104.0675,104.1321,10384.0
2017-06-09 10:50:00,112.85,112.85,112.7,112.83,9176.0,104.1598,104.1598,104.0214,104.1413,9176.0
2017-06-09 11:00:00,112.83,112.88,112.68,112.77,6880.0,104.1413,104.1875,104.0029,104.086,6880.0
2017-06-09 11:10:00,112.79,112.79,112.48,112.56,10838.0,104.1044,104.1044,103.8183,103.8921,10838.0
2017-06-09 11:20:00,112.49,112.64,112.47,112.56,18448.0,103.8275,103.966,103.8091,103.8921,18448.0
2017-06-09 11:30:00,112.57,112.61,112.4,112.42,12535.0,103.9014,103.9383,103.7445,103.7629,12535.0
2017-06-09 11:40:00,112.4,112.54,112.37,112.43,19197.0,103.7445,103.8737,103.7168,103.7721,19197.0
2017-06-09 11:50:00,112.46,112.53,112.3,112.37,13608.0,103.7998,103.8644,103.6522,103.7168,13608.0
2017-06-09 12:00:00,112.32,112.32,112.13,112.15,10333.0,103.6706,103.6706,103.4952,103.5137,10333.0
2017-06-09 12:10:00,112.13,112.17,112.0,112.0,19463.0,103.4952,103.5322,103.3753,103.3753,19463.0
2017-06-09 12:20:00,112.0,112.0,111.7,111.84,39527.0,103.3753,103.3753,103.0984,103.2276,39527.0
2017-06-09 12:30:00,111.85,111.99,111.73,111.77,19172.0,103.2368,103.366,103.126,103.163,19172.0
2017-06-09 12:40:00,111.79,111.8,111.54,111.6,12582.0,103.1814,103.1907,102.9507,103.0061,12582.0
2017-06-09 12:50:00,111.59,111.61,111.47,111.48,19610.0,102.9968,103.0153,102.8861,102.8953,19610.0
2017-06-09 13:00:00,111.48,111.57,111.33,111.38,18225.0,102.8953,102.9784,102.7569,102.803,18225.0
2017-06-09 13:10:00,111.35,111.36,110.83,110.9,41804.0,102.7753,102.7845,102.2954,102.36,41804.0
2017-06-09 13:20:00,110.9,111.04,110.85,110.99,29696.0,102.36,102.4892,102.3138,102.443,29696.0
2017-06-09 13:30:00,110.97,111.01,110.69,110.69,21924.0,102.4246,102.4615,102.1661,102.1661,21924.0
2017-06-09 13:40:00,110.75,110.81,110.26,110.26,45419.0,102.2215,102.2769,101.7692,101.7692,45419.0
2017-06-09 13:50:00,110.26,110.33,109.98,109.99,75494.0,101.7692,101.8339,101.5108,101.52,75494.0
2017-06-09 14:00:00,109.96,110.29,109.9,110.05,34206.0,101.4924,101.7969,101.437,101.5754,34206.0
2017-06-09 14:10:00,110.03,110.14,109.89,110.13,23491.0,101.557,101.6585,101.4277,101.6493,23491.0
2017-06-09 14:20:00,110.14,110.18,110.06,110.08,22771.0,101.6585,101.6954,101.5846,101.6031,22771.0
2017-06-09 14:30:00,110.1,110.16,109.69,109.78,24530.0,101.6216,101.6769,101.2431,101.3262,24530.0
2017-06-09 14:40:00,109.79,109.8,108.86,109.12,91889.0,101.3354,101.3447,100.4771,100.717,91889.0
2017-06-09 14:50:00,109.08,109.53,108.89,109.39,50345.0,100.6801,101.0955,100.5047,100.9662,50345.0
2017-06-09 15:00:00,109.44,109.89,109.42,109.86,33431.0,101.0124,101.4277,100.9939,101.4001,33431.0
2017-06-09 15:10:00,109.85,109.99,109.66,109.79,45789.0,101.3908,101.52,101.2155,101.3354,45789.0
2017-06-09 15:20:00,109.8,109.91,109.67,109.87,43537.0,101.3447,101.4462,101.2247,101.4093,43537.0
2017-06-09 15:30:00,109.88,109.89,109.61,109.78,60411.0,101.4185,101.4277,101.1693,101.3262,60411.0
2017-06-09 15:40:00,109.78,109.78,109.41,109.5,72367.0,101.3262,101.3262,100.9847,101.0678,72367.0
2017-06-09 15:50:00,109.51,109.91,109.51,109.81,122196.0,101.077,101.4462,101.077,101.3539,122196.0
2017-06-12 09:30:00,109.67,109.67,107.37,107.37,98206.0,101.2247,101.2247,99.1018,99.1018,98206.0
2017-06-12 09:40:00,107.39,107.64,106.66,107.53,94017.0,99.1203,99.351,98.4465,99.2495,94017.0
2017-06-12 09:50:00,107.52,107.55,107.0,107.37,91070.0,99.2402,99.2679,98.7603,99.1018,91070.0
2017-06-12 10:00:00,107.37,107.37,106.86,107.04,74978.0,99.1018,99.1018,98.6311,98.7972,74978.0
2017-06-12 10:10:00,107.06,107.8,106.96,107.79,103035.0,98.8157,99.4987,98.7234,99.4895,103035.0
2017-06-12 10:20:00,107.8,108.07,107.71,107.88,52433.0,99.4987,99.7479,99.4156,99.5725,52433.0
2017-06-12 10:30:00,107.87,108.56,107.82,108.38,72242.0,99.5633,100.2002,99.5171,100.034,72242.0
2017-06-12 10:40:00,108.39,108.76,108.16,108.71,137262.0,100.0433,100.3848,99.831,100.3386,137262.0
2017-06-12 10:50:00,108.77,109.24,108.66,109.12,42214.0,100.394,100.8278,100.2925,100.717,42214.0
2017-06-12 11:00:00,109.11,109.13,108.86,108.92,15924.0,100.7078,100.7263,100.4771,100.5324,15924.0
2017-06-12 11:10:00,108.91,109.44,108.9,109.44,33511.0,100.5232,101.0124,100.514,101.0124,33511.0
2017-06-12 11:20:00,109.39,109.81,109.38,109.7,49011.0,100.9662,101.3539,100.957,101.2524,49011.0
2017-06-12 11:30:00,109.7,109.94,109.62,109.74,39743.0,101.2524,101.4739,101.1785,101.2893,39743.0
2017-06-12 11:40:00,109.72,109.89,109.46,109.53,24165.0,101.2708,101.4277,101.0309,101.0955,24165.0
2017-06-12 11:50:00,109.58,109.61,109.25,109.34,21867.0,101.1416,101.1693,100.837,100.9201,21867.0
2017-06-12 12:00:00,109.39,109.39,108.93,108.94,28301.0,100.9662,100.9662,100.5417,100.5509,28301.0
2017-06-12 12:10:00,108.97,109.28,108.87,109.28,41179.0,100.5786,100.8647,100.4863,100.8647,41179.0
2017-06-12 12:20:00,109.31,109.37,108.72,108.73,28550.0,100.8924,100.9478,100.3478,100.3571,28550.0
2017-06-12 12:30:00,108.73,109.16,108.73,109.16,18031.0,100.3571,100.754,100.3571,100.754,18031.0
2017-06-12 12:40:00,109.14,109.29,109.07,109.13,14931.0,100.7355,100.8739,100.6709,100.7263,14931.0
2017-06-12 12:50:00,109.13,109.26,109.05,109.05,16102.0,100.7263,100.8463,100.6524,100.6524,16102.0
2017-06-12 13:00:00,109.05,109.3,109.04,109.27,9400.0,100.6524,100.8832,100.6432,100.8555,9400.0
2017-06-12 13:10:00,109.27,109.75,109.25,109.68,19643.0,100.8555,101.2985,100.837,101.2339,19643.0
2017-06-12 13:20:00,109.69,109.73,109.55,109.55,20684.0,101.2431,101.2801,101.1139,101.1139,20684.0
2017-06-12 13:30:00,109.59,109.66,109.28,109.38,19772.0,101.1508,101.2155,100.8647,100.957,19772.0
2017-06-12 13:40:00,109.42,109.54,109.3,109.47,16532.0,100.9939,101.1047,100.8832,101.0401,16532.0
2017-06-12 13:50:00,109.5,109.57,109.37,109.42,18464.0,101.0678,101.1324,100.9478,100.9939,18464.0
2017-06-12 14:00:00,109.44,109.55,109.41,109.49,21570.0,101.0124,101.1139,100.9847,101.0585,21570.0
2017-06-12 14:10:00,109.51,109.56,109.39,109.39,27179.0,101.077,101.1232,100.9662,100.9662,27179.0
2017-06-12 14:20:00,109.37,109.44,109.15,109.23,25729.0,100.9478,101.0124,100.7447,100.8186,25729.0
2017-06-12 14:30:00,109.23,109.42,109.16,109.41,22292.0,100.8186,100.9939,100.754,100.9847,22292.0
2017-06-12 14:40:00,109.41,109.8,109.38,109.56,56718.0,100.9847,101.3447,100.957,101.1232,56718.0
2017-06-12 14:50:00,109.58,109.58,109.43,109.47,14446.0,101.1416,101.1416,101.0032,101.0401,14446.0
2017-06-12 15:00:00,109.45,109.88,109.45,109.87,45236.0,101.0216,101.4185,101.0216,101.4093,45236.0
2017-06-12 15:10:00,109.87,109.92,109.72,109.78,31035.0,101.4093,101.4554,101.2708,101.3262,31035.0
2017-06-12 15:20:00,109.78,109.84,109.47,109.48,26311.0,101.3262,101.3816,101.0401,101.0493,26311.0
2017-06-12 15:30:00,109.5,109.72,109.41,109.67,38524.0,101.0678,101.2708,100.9847,101.2247,38524.0
2017-06-12 15:40:00,109.65,109.76,109.52,109.69,54770.0,101.2062,101.3078,101.0862,101.2431,54770.0
2017-06-12 15:50:00,109.69,110.0,109.64,109.92,118459.0,101.2431,101.5293,101.197,101.4554,118459.0
2017-06-13 09:30:00,111.08,112.61,110.77,111.58,126558.0,102.5261,103.9383,102.24,102.9876,126558.0
2017-06-13 09:40:00,111.58,112.16,111.49,111.99,65627.0,102.9876,103.5229,102.9045,103.366,65627.0
2017-06-13 09:50:00,111.97,112.05,111.39,112.02,59717.0,103.3476,103.4214,102.8122,103.3937,59717.0
2017-06-13 10:00:00,112.05,112.48,111.69,111.69,82208.0,103.4214,103.8183,103.0891,103.0891,82208.0
2017-06-13 10:10:00,111.71,111.77,111.28,111.73,41988.0,103.1076,103.163,102.7107,103.126,41988.0
2017-06-13 10:20:00,111.77,111.95,111.54,111.7,31828.0,103.163,103.3291,102.9507,103.0984,31828.0
2017-06-13 10:30:00,111.82,111.82,111.44,111.5,17089.0,103.2091,103.2091,102.8584,102.9138,17089.0
2017-06-13 10:40:00,111.47,111.6,111.23,111.33,22936.0,102.8861,103.0061,102.6646,102.7569,22936.0
2017-06-13 10:50:00,111.32,111.32,110.91,110.91,26923.0,102.7476,102.7476,102.3692,102.3692,26923.0
2017-06-13 11:00:00,110.9,111.36,110.85,111.18,24627.0,102.36,102.7845,102.3138,102.6184,24627.0
2017-06-13 11:10:00,111.21,111.36,111.1,111.27,16823.0,102.6461,102.7845,102.5446,102.7015,16823.0
2017-06-13 11:20:00,111.28,111.39,111.09,111.15,12650.0,102.7107,102.8122,102.5353,102.5907,12650.0
2017-06-13 11:30:00,111.18,111.38,110.94,111.01,14675.0,102.6184,102.803,102.3969,102.4615,14675.0
2017-06-13 11:40:00,111.03,111.23,111.03,111.15,11321.0,102.48,102.6646,102.48,102.5907,11321.0
2017-06-13 11:50:00,111.14,111.15,110.94,111.08,15858.0,102.5815,102.5907,102.3969,102.5261,15858.0
2017-06-13 12:00:00,111.07,111.13,111.0,111.03,14301.0,102.5169,102.5723,102.4523,102.48,14301.0
2017-06-13 12:10:00,111.0,111.11,110.88,110.88,6713.0,102.4523,102.5538,102.3415,102.3415,6713.0
2017-06-13 12:20:00,110.88,110.94,110.72,110.77,16879.0,102.3415,102.3969,102.1938,102.24,16879.0
2017-06-13 12:30:00,110.73,110.97,110.73,110.84,11719.0,102.2031,102.4246,102.2031,102.3046,11719.0
2017-06-13 12:40:00,110.89,111.14,110.86,111.14,7528.0,102.3507,102.5815,102.323,102.5815,7528.0
2017-06-13 12:50:00,111.11,111.17,111.07,111.08,9806.0,102.5538,102.6092,102.5169,102.5261,9806.0
2017-06-13 13:00:00,111.06,111.07,110.93,111.0,13132.0,102.5076,102.5169,102.3877,102.4523,13132.0
2017-06-13 13:10:00,110.99,111.16,110.99,111.09,11037.0,102.443,102.5999,102.443,102.5353,11037.0
2017-06-13 13:20:00,111.07,111.16,110.98,111.13,10688.0,102.5169,102.5999,102.4338,102.5723,10688.0
2017-06-13 13:30:00,111.14,111.23,111.05,111.18,7457.0,102.5815,102.6646,102.4984,102.6184,7457.0
2017-06-13 13:40:00,111.15,111.15,110.86,110.98,12777.0,102.5907,102.5907,102.323,102.4338,12777.0
2017-06-13 13:50:00,110.99,111.15,110.86,111.05,15836.0,102.443,102.5907,102.323,102.4984,15836.0
2017-06-13 14:00:00,110.98,111.2,110.87,111.14,32368.0,102.4338,102.6369,102.3323,102.5815,32368.0
2017-06-13 14:10:00,111.07,111.14,111.02,111.06,18554.0,102.5169,102.5815,102.4707,102.5076,18554.0
2017-06-13 14:20:00,111.06,111.06,110.75,110.77,13327.0,102.5076,102.5076,102.2215,102.24,13327.0
2017-06-13 14:30:00,110.81,110.83,110.7,110.71,10467.0,102.2769,102.2954,102.1754,102.1846,10467.0
2017-06-13 14:40:00,110.75,110.83,110.73,110.77,10017.0,102.2215,102.2954,102.2031,102.24,10017.0
2017-06-13 14:50:00,110.76,110.8,110.64,110.7,14072.0,102.2307,102.2677,102.12,102.1754,14072.0
2017-06-13 15:00:00,110.71,110.85,110.71,110.8,17728.0,102.1846,102.3138,102.1846,102.2677,17728.0
2017-06-13 15:10:00,110.8,110.87,110.68,110.83,17179.0,102.2677,102.3323,102.1569,102.2954,17179.0
2017-06-13 15:20:00,110.82,110.97,110.82,110.97,15363.0,102.2861,102.4246,102.2861,102.4246,15363.0
2017-06-13 15:30:00,110.95,111.09,110.9,111.02,27950.0,102.4061,102.5353,102.36,102.4707,27950.0
2017-06-13 15:40:00,111.04,111.09,110.82,110.82,33142.0,102.4892,102.5353,102.2861,102.2861,33142.0
2017-06-13 15:50:00,110.82,110.83,110.67,110.83,93538.0,102.2861,102.2954,102.1477,102.2954,93538.0
2017-06-14 09:30:00,112.0,112.44,111.54,111.96,56290.0,103.3753,103.7814,102.9507,103.3383,56290.0
2017-06-14 09:40:00,111.99,112.35,111.94,112.35,6863.0,103.366,103.6983,103.3199,103.6983,6863.0
2017-06-14 09:50:00,112.31,112.82,112.12,112.69,17929.0,103.6614,104.1321,103.486,104.0121,17929.0
2017-06-14 10:00:00,112.6,112.64,112.46,112.48,14991.0,103.9291,103.966,103.7998,103.8183,14991.0
2017-06-14 10:10:00,112.56,112.69,112.23,112.23,27841.0,103.8921,104.0121,103.5875,103.5875,27841.0
2017-06-14 10:20:00,112.22,112.35,112.11,112.25,22774.0,103.5783,103.6983,103.4768,103.606,22774.0
2017-06-14 10:30:00,112.26,112.53,112.25,112.29,12429.0,103.6152,103.8644,103.606,103.6429,12429.0
2017-06-14 10:40:00,112.29,112.48,112.19,112.47,19213.0,103.6429,103.8183,103.5506,103.8091,19213.0
2017-06-14 10:50:00,112.49,112.81,112.18,112.54,64632.0,103.8275,104.1229,103.5414,103.8737,64632.0
2017-06-14 11:00:00,112.48,112.8,112.36,112.37,84729.0,103.8183,104.1137,103.7075,103.7168,84729.0
2017-06-14 11:10:00,112.38,112.51,112.34,112.45,11226.0,103.726,103.846,103.6891,103.7906,11226.0
2017-06-14 11:20:00,112.44,112.47,112.31,112.31,10952.0,103.7814,103.8091,103.6614,103.6614,10952.0
2017-06-14 11:30:00,112.36,112.44,112.34,112.44,8315.0,103.7075,103.7814,103.6891,103.7814,8315.0
2017-06-14 11:40:00,112.45,112.48,112.32,112.39,6647.0,103.7906,103.8183,103.6706,103.7352,6647.0
2017-06-14 11:50:00,112.46,112.49,112.36,112.49,11150.0,103.7998,103.8275,103.7075,103.8275,11150.0
2017-06-14 12:00:00,112.51,112.57,112.27,112.29,22548.0,103.846,103.9014,103.6245,103.6429,22548.0
2017-06-14 12:10:00,112.28,112.34,112.09,112.15,22618.0,103.6337,103.6891,103.4583,103.5137,22618.0
2017-06-14 12:20:00,112.18,112.39,112.09,112.36,17297.0,103.5414,103.7352,103.4583,103.7075,17297.0
2017-06-14 12:30:00,112.36,112.36,112.17,112.21,7339.0,103.7075,103.7075,103.5322,103.5691,7339.0
2017-06-14 12:40:00,112.21,112.31,112.21,112.3,14704.0,103.5691,103.6614,103.5691,103.6522,14704.0
2017-06-14 12:50:00,112.31,112.31,112.01,112.08,8534.0,103.6614,103.6614,103.3845,103.4491,8534.0
2017-06-14 13:00:00,112.11,112.24,112.11,112.18,9410.0,103.4768,103.5968,103.4768,103.5414,9410.0
2017-06-14 13:10:00,112.19,112.2,112.07,112.07,8736.0,103.5506,103.5599,103.4399,103.4399,8736.0
2017-06-14 13:20:00,112.09,112.17,112.07,112.16,6668.0,103.4583,103.5322,103.4399,103.5229,6668.0
2017-06-14 13:30:00,112.13,112.23,112.1,112.17,12162.0,103.4952,103.5875,103.4676,103.5322,12162.0
2017-06-14 13:40:00,112.18,112.22,112.0,112.01,13903.0,103.5414,103.5783,103.3753,103.3845,13903.0
2017-06-14 13:50:00,112.07,112.08,111.75,111.94,33155.0,103.4399,103.4491,103.1445,103.3199,33155.0
2017-06-14 14:00:00,111.97,112.1,111.79,112.0,25441.0,103.3476,103.4676,103.1814,103.3753,25441.0
2017-06-14 14:10:00,112.0,112.13,111.88,111.98,23459.0,103.3753,103.4952,103.2645,103.3568,23459.0
2017-06-14 14:20:00,111.99,112.16,111.92,112.06,40394.0,103.366,103.5229,103.3014,103.4306,40394.0
2017-06-14 14:30:00,112.02,112.18,111.9,111.97,35693.0,103.3937,103.5414,103.283,103.3476,35693.0
2017-06-14 14:40:00,111.99,112.02,111.35,111.44,21803.0,103.366,103.3937,102.7753,102.8584,21803.0
2017-06-14 14:50:00,111.37,111.7,111.37,111.46,26994.0,102.7938,103.0984,102.7938,102.8768,26994.0
2017-06-14 15:00:00,111.51,111.53,111.2,111.2,38615.0,102.923,102.9415,102.6369,102.6369,38615.0
2017-06-14 15:10:00,111.21,111.28,110.73,111.22,49273.0,102.6461,102.7107,102.2031,102.6553,49273.0
2017-06-14 15:20:00,111.2,112.07,111.2,111.5,96842.0,102.6369,103.4399,102.6369,102.9138,96842.0
2017-06-14 15:30:00,111.48,111.67,111.34,111.65,35788.0,102.8953,103.0707,102.7661,103.0522,35788.0
2017-06-14 15:40:00,111.67,111.72,111.49,111.68,43600.0,103.0707,103.1168,102.9045,103.0799,43600.0
2017-06-14 15:50:00,111.71,111.76,111.57,111.64,89518.0,103.1076,103.1537,102.9784,103.043,89518.0
2017-06-15 09:30:00,110.49,110.66,109.56,110.66,44335.0,101.9815,102.1384,101.1232,102.1384,44335.0
2017-06-15 09:40:00,110.6,110.61,110.09,110.09,19900.0,102.0831,102.0923,101.6123,101.6123,19900.0
2017-06-15 09:50:00,110.12,110.5,110.08,110.3,26734.0,101.64,101.9908,101.6031,101.8062,26734.0
2017-06-15 10:00:00,110.27,110.51,110.2,110.23,46723.0,101.7785,102.0,101.7139,101.7416,46723.0
2017-06-15 10:10:00,110.24,110.34,110.14,110.2,14705.0,101.7508,101.8431,101.6585,101.7139,14705.0
2017-06-15 10:20:00,110.25,110.31,110.01,110.28,17872.0,101.76,101.8154,101.5385,101.7877,17872.0
2017-06-15 10:30:00,110.28,110.4,110.02,110.36,35846.0,101.7877,101.8985,101.5477,101.8615,35846.0
2017-06-15 10:40:00,110.36,110.6,110.23,110.36,34517.0,101.8615,102.0831,101.7416,101.8615,34517.0
2017-06-15 10:50:00,110.33,110.55,110.25,110.33,31182.0,101.8339,102.0369,101.76,101.8339,31182.0
2017-06-15 11:00:00,110.38,110.55,110.36,110.44,41968.0,101.88,102.0369,101.8615,101.9354,41968.0
2017-06-15 11:10:00,110.46,110.6,110.46,110.58,31093.0,101.9538,102.0831,101.9538,102.0646,31093.0
2017-06-15 11:20:00,110.59,110.74,110.4,110.48,22817.0,102.0738,102.2123,101.8985,101.9723,22817.0
2017-06-15 11:30:00,110.52,110.65,110.21,110.26,25479.0,102.0092,102.1292,101.7231,101.7692,25479.0
2017-06-15 11:40:00,110.26,110.5,110.26,110.48,10851.0,101.7692,101.9908,101.7692,101.9723,10851.0
2017-06-15 11:50:00,110.5,110.54,110.39,110.39,19028.0,101.9908,102.0277,101.8892,101.8892,19028.0
2017-06-15 12:00:00,110.42,110.5,110.38,110.4,9955.0,101.9169,101.9908,101.88,101.8985,9955.0
2017-06-15 12:10:00,110.46,110.5,110.33,110.47,5734.0,101.9538,101.9908,101.8339,101.9631,5734.0
2017-06-15 12:20:00,110.45,110.46,110.37,110.37,7714.0,101.9446,101.9538,101.8708,101.8708,7714.0
2017-06-15 12:30:00,110.39,110.39,110.32,110.36,6251.0,101.8892,101.8892,101.8246,101.8615,6251.0
2017-06-15 12:40:00,110.36,110.51,110.36,110.45,9318.0,101.8615,102.0,101.8615,101.9446,9318.0
2017-06-15 12:50:00,110.44,110.54,110.42,110.52,6892.0,101.9354,102.0277,101.9169,102.0092,6892.0
2017-06-15 13:00:00,110.53,110.55,110.44,110.54,9330.0,102.0185,102.0369,101.9354,102.0277,9330.0
2017-06-15 13:10:00,110.54,110.64,110.44,110.63,13648.0,102.0277,102.12,101.9354,102.1108,13648.0
2017-06-15 13:20:00,110.61,110.69,110.54,110.59,7405.0,102.0923,102.1661,102.0277,102.0738,7405.0
2017-06-15 13:30:00,110.57,110.76,110.57,110.68,14580.0,102.0554,102.2307,102.0554,102.1569,14580.0
2017-06-15 13:40:00,110.73,110.75,110.55,110.57,23349.0,102.2031,102.2215,102.0369,102.0554,23349.0
2017-06-15 13:50:00,110.61,110.73,110.58,110.63,10336.0,102.0923,102.2031,102.0646,102.1108,10336.0
2017-06-15 14:00:00,110.61,110.77,110.58,110.6,23234.0,102.0923,102.24,102.0646,102.0831,23234.0
2017-06-15 14:10:00,110.67,110.73,110.56,110.56,20239.0,102.1477,102.2031,102.0461,102.0461,20239.0
2017-06-15 14:20:00,110.62,110.87,110.6,110.7,20148.0,102.1015,102.3323,102.0831,102.1754,20148.0
2017-06-15 14:30:00,110.68,110.79,110.66,110.69,12481.0,102.1569,102.2584,102.1384,102.1661,12481.0
2017-06-15 14:40:00,110.66,111.02,110.66,110.98,19700.0,102.1384,102.4707,102.1384,102.4338,19700.0
2017-06-15 14:50:00,110.99,111.07,110.94,111.07,15652.0,102.443,102.5169,102.3969,102.5169,15652.0
2017-06-15 15:00:00,111.07,111.41,111.06,111.41,48815.0,102.5169,102.8307,102.5076,102.8307,48815.0
2017-06-15 15:10:00,111.39,111.43,111.18,111.24,41570.0,102.8122,102.8492,102.6184,102.6738,41570.0
2017-06-15 15:20:00,111.24,111.53,111.24,111.46,35934.0,102.6738,102.9415,102.6738,102.8768,35934.0
2017-06-15 15:30:00,111.46,111.6,111.45,111.54,52504.0,102.8768,103.0061,102.8676,102.9507,52504.0
2017-06-15 15:40:00,111.53,111.77,111.52,111.73,63159.0,102.9415,103.163,102.9322,103.126,63159.0
2017-06-15 15:50:00,111.74,112.13,111.71,112.07,220867.0,103.1353,103.4952,103.1076,103.4399,220867.0
2017-06-16 09:30:00,111.59,111.59,111.06,111.38,134156.0,102.9968,102.9968,102.5076,102.803,134156.0
2017-06-16 09:40:00,111.4,111.45,110.75,110.84,18956.0,102.8215,102.8676,102.2215,102.3046,18956.0
2017-06-16 09:50:00,110.97,111.46,110.73,111.37,15608.0,102.4246,102.8768,102.2031,102.7938,15608.0
2017-06-16 10:00:00,111.5,111.52,111.15,111.18,13637.0,102.9138,102.9322,102.5907,102.6184,13637.0
2017-06-16 10:10:00,111.26,111.41,111.11,111.36,14356.0,102.6922,102.8307,102.5538,102.7845,14356.0
2017-06-16 10:20:00,111.36,111.54,111.31,111.46,13230.0,102.7845,102.9507,102.7384,102.8768,13230.0
2017-06-16 10:30:00,111.41,111.42,111.1,111.14,11897.0,102.8307,102.8399,102.5446,102.5815,11897.0
2017-06-16 10:40:00,111.11,111.39,111.09,111.17,12424.0,102.5538,102.8122,102.5353,102.6092,12424.0
2017-06-16 10:50:00,111.13,111.13,110.8,110.92,13849.0,102.5723,102.5723,102.2677,102.3784,13849.0
2017-06-16 11:00:00,110.93,111.04,110.8,111.02,14931.0,102.3877,102.4892,102.2677,102.4707,14931.0
2017-06-16 11:10:00,110.99,111.35,110.9,111.35,16367.0,102.443,102.7753,102.36,102.7753,16367.0
2017-06-16 11:20:00,111.3,111.73,111.3,111.73,25455.0,102.7292,103.126,102.7292,103.126,25455.0
2017-06-16 11:30:00,111.68,112.0,111.6,111.99,20776.0,103.0799,103.3753,103.0061,103.366,20776.0
2017-06-16 11:40:00,111.95,112.06,111.76,111.86,12739.0,103.3291,103.4306,103.1537,103.246,12739.0
2017-06-16 11:50:00,111.9,112.0,111.8,111.8,10105.0,103.283,103.3753,103.1907,103.1907,10105.0
2017-06-16 12:00:00,111.87,112.02,111.75,112.02,9807.0,103.2553,103.3937,103.1445,103.3937,9807.0
2017-06-16 12:10:00,112.07,112.35,111.95,112.2,22658.0,103.4399,103.6983,103.3291,103.5599,22658.0
2017-06-16 12:20:00,112.2,112.32,112.09,112.27,21757.0,103.5599,103.6706,103.4583,103.6245,21757.0
2017-06-16 12:30:00,112.31,112.33,112.07,112.1,28275.0,103.6614,103.6798,103.4399,103.4676,28275.0
2017-06-16 12:40:00,112.09,112.22,111.97,111.97,10767.0,103.4583,103.5783,103.3476,103.3476,10767.0
2017-06-16 12:50:00,112.0,112.16,111.9,111.9,4665.0,103.3753,103.5229,103.283,103.283,4665.0
2017-06-16 13:00:00,111.9,112.0,111.81,112.0,7860.0,103.283,103.3753,103.1999,103.3753,7860.0
2017-06-16 13:10:00,112.0,112.06,111.88,111.94,10471.0,103.3753,103.4306,103.2645,103.3199,10471.0
2017-06-16 13:20:00,111.99,112.06,111.91,112.0,11099.0,103.366,103.4306,103.2922,103.3753,11099.0
2017-06-16 13:30:00,112.0,112.0,111.81,111.88,9922.0,103.3753,103.3753,103.1999,103.2645,9922.0
2017-06-16 13:40:00,111.88,111.9,111.69,111.84,8918.0,103.2645,103.283,103.0891,103.2276,8918.0
2017-06-16 13:50:00,111.79,111.82,111.67,111.78,15318.0,103.1814,103.2091,103.0707,103.1722,15318.0
2017-06-16 14:00:00,111.77,111.82,111.65,111.76,5236.0,103.163,103.2091,103.0522,103.1537,5236.0
2017-06-16 14:10:00,111.78,111.79,111.61,111.7,10348.0,103.1722,103.1814,103.0153,103.0984,10348.0
2017-06-16 14:20:00,111.76,111.92,111.71,111.82,6935.0,103.1537,103.3014,103.1076,103.2091,6935.0
2017-06-16 14:30:00,111.81,111.92,111.79,111.9,8733.0,103.1999,103.3014,103.1814,103.283,8733.0
2017-06-16 14:40:00,111.88,111.93,111.8,111.88,6203.0,103.2645,103.3106,103.1907,103.2645,6203.0
2017-06-16 14:50:00,111.87,111.96,111.81,111.88,6634.0,103.2553,103.3383,103.1999,103.2645,6634.0
2017-06-16 15:00:00,111.88,111.93,111.81,111.81,12747.0,103.2645,103.3106,103.1999,103.1999,12747.0
2017-06-16 15:10:00,111.84,111.95,111.75,111.89,11003.0,103.2276,103.3291,103.1445,103.2737,11003.0
2017-06-16 15:20:00,111.86,111.93,111.71,111.79,16368.0,103.246,103.3106,103.1076,103.1814,16368.0
2017-06-16 15:30:00,111.79,111.85,111.7,111.82,19662.0,103.1814,103.2368,103.0984,103.2091,19662.0
2017-06-16 15:40:00,111.83,111.83,111.65,111.7,60769.0,103.2183,103.2183,103.0522,103.0984,60769.0
2017-06-16 15:50:00,111.7,111.95,111.67,111.91,115915.0,103.0984,103.3291,103.0707,103.2922,115915.0
2017-06-19 09:30:00,112.49,112.96,112.3,112.81,19891.0,103.8275,104.2613,103.6522,104.1229,19891.0
2017-06-19 09:40:00,112.86,113.26,112.82,112.89,19087.0,104.169,104.5382,104.1321,104.1967,19087.0
2017-06-19 09:50:00,112.9,112.92,112.54,112.59,25596.0,104.206,104.2244,103.8737,103.9198,25596.0
2017-06-19 10:00:00,112.65,112.94,112.49,112.65,28158.0,103.9752,104.2429,103.8275,103.9752,28158.0
2017-06-19 10:10:00,112.65,112.83,112.64,112.79,14309.0,103.9752,104.1413,103.966,104.1044,14309.0
2017-06-19 10:20:00,112.81,113.09,112.75,113.09,11818.0,104.1229,104.3813,104.0675,104.3813,11818.0
2017-06-19 10:30:00,113.05,113.21,112.73,112.89,16400.0,104.3444,104.4921,104.049,104.1967,16400.0
2017-06-19 10:40:00,112.89,113.03,112.78,112.93,13759.0,104.1967,104.3259,104.0952,104.2336,13759.0
2017-06-19 10:50:00,112.93,112.97,112.84,112.86,7154.0,104.2336,104.2706,104.1506,104.169,7154.0
2017-06-19 11:00:00,112.84,112.84,112.63,112.65,9498.0,104.1506,104.1506,103.9567,103.9752,9498.0
2017-06-19 11:10:00,112.66,112.74,112.43,112.51,15561.0,103.9844,104.0583,103.7721,103.846,15561.0
2017-06-19 11:20:00,112.49,112.53,112.34,112.45,6805.0,103.8275,103.8644,103.6891,103.7906,6805.0
2017-06-19 11:30:00,112.47,112.57,112.36,112.56,9152.0,103.8091,103.9014,103.7075,103.8921,9152.0
2017-06-19 11:40:00,112.53,112.7,112.51,112.63,8256.0,103.8644,104.0214,103.846,103.9567,8256.0
2017-06-19 11:50:00,112.64,112.68,112.55,112.59,7792.0,103.966,104.0029,103.8829,103.9198,7792.0
2017-06-19 12:00:00,112.64,112.77,112.6,112.6,16095.0,103.966,104.086,103.9291,103.9291,16095.0
2017-06-19 12:10:00,112.62,112.73,112.55,112.73,11475.0,103.9475,104.049,103.8829,104.049,11475.0
2017-06-19 12:20:00,112.76,112.88,112.76,112.81,8174.0,104.0767,104.1875,104.0767,104.1229,8174.0
2017-06-19 12:30:00,112.81,112.85,112.74,112.82,5959.0,104.1229,104.1598,104.0583,104.1321,5959.0
2017-06-19 12:40:00,112.86,112.97,112.85,112.95,14655.0,104.169,104.2706,104.1598,104.2521,14655.0
2017-06-19 12:50:00,112.92,113.02,112.87,112.96,10991.0,104.2244,104.3167,104.1783,104.2613,10991.0
2017-06-19 13:00:00,112.95,113.02,112.88,112.94,9098.0,104.2521,104.3167,104.1875,104.2429,9098.0
2017-06-19 13:10:00,112.94,112.96,112.85,112.87,11134.0,104.2429,104.2613,104.1598,104.1783,11134.0
2017-06-19 13:20:00,112.85,112.97,112.84,112.95,17944.0,104.1598,104.2706,104.1506,104.2521,17944.0
2017-06-19 13:30:00,112.97,113.3,112.94,113.16,20788.0,104.2706,104.5751,104.2429,104.4459,20788.0
2017-06-19 13:40:00,113.16,113.23,113.04,113.07,12500.0,104.4459,104.5105,104.3352,104.3629,12500.0
2017-06-19 13:50:00,113.08,113.15,113.0,113.03,15208.0,104.3721,104.4367,104.2983,104.3259,15208.0
2017-06-19 14:00:00,113.01,113.04,112.87,112.99,24584.0,104.3075,104.3352,104.1783,104.289,24584.0
2017-06-19 14:10:00,112.96,113.15,112.96,113.11,15425.0,104.2613,104.4367,104.2613,104.3998,15425.0
2017-06-19 14:20:00,113.09,113.16,112.96,113.14,14691.0,104.3813,104.4459,104.2613,104.4275,14691.0
2017-06-19 14:30:00,113.12,113.26,113.02,113.22,24133.0,104.409,104.5382,104.3167,104.5013,24133.0
2017-06-19 14:40:00,113.2,113.34,113.18,113.28,16354.0,104.4828,104.6121,104.4644,104.5567,16354.0
2017-06-19 14:50:00,113.22,113.28,113.17,113.25,15141.0,104.5013,104.5567,104.4552,104.529,15141.0
2017-06-19 15:00:00,113.21,113.32,113.21,113.26,24273.0,104.4921,104.5936,104.4921,104.5382,24273.0
2017-06-19 15:10:00,113.27,113.3,113.21,113.28,18769.0,104.5475,104.5751,104.4921,104.5567,18769.0
2017-06-19 15:20:00,113.26,113.3,113.21,113.29,27185.0,104.5382,104.5751,104.4921,104.5659,27185.0
2017-06-19 15:30:00,113.26,113.3,113.22,113.27,33944.0,104.5382,104.5751,104.5013,104.5475,33944.0
2017-06-19 15:40:00,113.28,113.37,113.23,113.37,46163.0,104.5567,104.6398,104.5105,104.6398,46163.0
2017-06-19 15:50:00,113.38,113.45,113.32,113.34,101571.0,104.649,104.7136,104.5936,104.6121,101571.0
2017-06-20 09:30:00,113.38,113.41,112.77,113.41,26577.0,104.649,104.6767,104.086,104.6767,26577.0
2017-06-20 09:40:00,113.33,113.68,113.19,113.19,20751.0,104.6028,104.9259,104.4736,104.4736,20751.0
2017-06-20 09:50:00,113.2,113.5,113.16,113.32,10654.0,104.4828,104.7597,104.4459,104.5936,10654.0
2017-06-20 10:00:00,113.28,113.35,113.07,113.3,11335.0,104.5567,104.6213,104.3629,104.5751,11335.0
2017-06-20 10:10:00,113.31,113.32,113.16,113.17,9309.0,104.5844,104.5936,104.4459,104.4552,9309.0
2017-06-20 10:20:00,113.12,113.12,112.84,112.9,7588.0,104.409,104.409,104.1506,104.206,7588.0
2017-06-20 10:30:00,112.87,113.12,112.85,113.12,9238.0,104.1783,104.409,104.1598,104.409,9238.0
2017-06-20 10:40:00,113.09,113.48,113.09,113.48,7300.0,104.3813,104.7413,104.3813,104.7413,7300.0
2017-06-20 10:50:00,113.4,113.4,113.16,113.24,7562.0,104.6674,104.6674,104.4459,104.5198,7562.0
2017-06-20 11:00:00,113.28,113.3,112.93,112.97,6383.0,104.5567,104.5751,104.2336,104.2706,6383.0
2017-06-20 11:10:00,112.92,112.99,112.67,112.76,10565.0,104.2244,104.289,103.9937,104.0767,10565.0
2017-06-20 11:20:00,112.84,112.84,112.49,112.51,6534.0,104.1506,104.1506,103.8275,103.846,6534.0
2017-06-20 11:30:00,112.45,112.48,112.29,112.3,7076.0,103.7906,103.8183,103.6429,103.6522,7076.0
2017-06-20 11:40:00,112.3,112.5,112.23,112.5,5659.0,103.6522,103.8368,103.5875,103.8368,5659.0
2017-06-20 11:50:00,112.51,112.69,112.47,112.69,4600.0,103.846,104.0121,103.8091,104.0121,4600.0
2017-06-20 12:00:00,112.63,112.63,112.51,112.54,9110.0,103.9567,103.9567,103.846,103.8737,9110.0
2017-06-20 12:10:00,112.56,112.58,112.31,112.31,12743.0,103.8921,103.9106,103.6614,103.6614,12743.0
2017-06-20 12:20:00,112.33,112.37,112.01,112.03,7857.0,103.6798,103.7168,103.3845,103.4029,7857.0
2017-06-20 12:30:00,112.07,112.25,112.04,112.21,6999.0,103.4399,103.606,103.4122,103.5691,6999.0
2017-06-20 12:40:00,112.24,112.36,112.17,112.2,9660.0,103.5968,103.7075,103.5322,103.5599,9660.0
2017-06-20 12:50:00,112.23,112.37,112.16,112.33,5056.0,103.5875,103.7168,103.5229,103.6798,5056.0
2017-06-20 13:00:00,112.32,112.4,112.31,112.33,3637.0,103.6706,103.7445,103.6614,103.6798,3637.0
2017-06-20 13:10:00,112.32,112.36,112.14,112.14,3937.0,103.6706,103.7075,103.5045,103.5045,3937.0
2017-06-20 13:20:00,112.15,112.29,112.14,112.24,3695.0,103.5137,103.6429,103.5045,103.5968,3695.0
2017-06-20 13:30:00,112.18,112.31,112.18,112.26,6166.0,103.5414,103.6614,103.5414,103.6152,6166.0
2017-06-20 13:40:00,112.25,112.28,112.17,112.27,4065.0,103.606,103.6337,103.5322,103.6245,4065.0
2017-06-20 13:50:00,112.26,112.3,112.18,112.23,7880.0,103.6152,103.6522,103.5414,103.5875,7880.0
2017-06-20 14:00:00,112.25,112.37,112.25,112.26,20730.0,103.606,103.7168,103.606,103.6152,20730.0
2017-06-20 14:10:00,112.24,112.26,111.89,111.9,31204.0,103.5968,103.6152,103.2737,103.283,31204.0
2017-06-20 14:20:00,111.88,111.89,111.65,111.73,55484.0,103.2645,103.2737,103.0522,103.126,55484.0
2017-06-20 14:30:00,111.74,111.87,111.68,111.73,18136.0,103.1353,103.2553,103.0799,103.126,18136.0
2017-06-20 14:40:00,111.77,111.82,111.69,111.71,15234.0,103.163,103.2091,103.0891,103.1076,15234.0
2017-06-20 14:50:00,111.7,111.95,111.61,111.92,13982.0,103.0984,103.3291,103.0153,103.3014,13982.0
2017-06-20 15:00:00,111.95,112.05,111.85,111.88,7281.0,103.3291,103.4214,103.2368,103.2645,7281.0
2017-06-20 15:10:00,111.88,112.06,111.88,111.97,8679.0,103.2645,103.4306,103.2645,103.3476,8679.0
2017-06-20 15:20:00,112.0,112.0,111.77,111.95,22143.0,103.3753,103.3753,103.163,103.3291,22143.0
2017-06-20 15:30:00,111.95,111.97,111.68,111.85,18214.0,103.3291,103.3476,103.0799,103.2368,18214.0
2017-06-20 15:40:00,111.85,111.89,111.58,111.58,50922.0,103.2368,103.2737,102.9876,102.9876,50922.0
2017-06-20 15:50:00,111.59,111.75,111.59,111.68,73267.0,102.9968,103.1445,102.9968,103.0799,73267.0
2017-06-21 09:30:00,111.96,112.48,111.96,112.22,19078.0,103.3383,103.8183,103.3383,103.5783,19078.0
2017-06-21 09:40:00,112.31,112.68,112.3,112.55,9944.0,103.6614,104.0029,103.6522,103.8829,9944.0
2017-06-21 09:50:00,112.6,112.88,112.59,112.83,16616.0,103.9291,104.1875,103.9198,104.1413,16616.0
2017-06-21 10:00:00,112.88,113.29,112.8,113.28,41000.0,104.1875,104.5659,104.1137,104.5567,41000.0
2017-06-21 10:10:00,113.27,113.27,112.82,113.19,23464.0,104.5475,104.5475,104.1321,104.4736,23464.0
2017-06-21 10:20:00,113.23,113.35,113.19,113.25,26456.0,104.5105,104.6213,104.4736,104.529,26456.0
2017-06-21 10:30:00,113.24,113.44,113.22,113.39,44647.0,104.5198,104.7044,104.5013,104.6582,44647.0
2017-06-21 10:40:00,113.43,113.69,113.41,113.48,26873.0,104.6951,104.9351,104.6767,104.7413,26873.0
2017-06-21 10:50:00,113.49,113.82,113.41,113.42,37298.0,104.7505,105.0551,104.6767,104.6859,37298.0
2017-06-21 11:00:00,113.42,113.76,113.38,113.75,24745.0,104.6859,104.9997,104.649,104.9905,24745.0
2017-06-21 11:10:00,113.68,114.02,113.41,113.54,54771.0,104.9259,105.2397,104.6767,104.7967,54771.0
2017-06-21 11:20:00,113.58,113.89,113.56,113.86,24735.0,104.8336,105.1197,104.8151,105.092,24735.0
2017-06-21 11:30:00,113.88,113.92,113.59,113.64,41134.0,105.1105,105.1474,104.8428,104.889,41134.0
2017-06-21 11:40:00,113.67,113.85,113.51,113.52,12304.0,104.9167,105.0828,104.769,104.7782,12304.0
2017-06-21 11:50:00,113.52,113.89,113.5,113.87,17217.0,104.7782,105.1197,104.7597,105.1013,17217.0
2017-06-21 12:00:00,113.88,114.1,113.75,113.91,43977.0,105.1105,105.3135,104.9905,105.1382,43977.0
2017-06-21 12:10:00,113.92,113.99,113.87,113.99,29298.0,105.1474,105.212,105.1013,105.212,29298.0
2017-06-21 12:20:00,113.97,114.1,113.86,114.06,33047.0,105.1936,105.3135,105.092,105.2766,33047.0
2017-06-21 12:30:00,114.09,114.34,114.07,114.34,21761.0,105.3043,105.5351,105.2859,105.5351,21761.0
2017-06-21 12:40:00,114.31,114.34,114.03,114.12,19079.0,105.5074,105.5351,105.2489,105.332,19079.0
2017-06-21 12:50:00,114.11,114.2,113.88,113.93,14737.0,105.3228,105.4058,105.1105,105.1566,14737.0
2017-06-21 13:00:00,113.94,114.18,113.94,114.06,12254.0,105.1659,105.3874,105.1659,105.2766,12254.0
2017-06-21 13:10:00,114.04,114.04,113.85,113.99,19029.0,105.2582,105.2582,105.0828,105.212,19029.0
2017-06-21 13:20:00,114.0,114.03,113.69,113.72,21277.0,105.2212,105.2489,104.9351,104.9628,21277.0
2017-06-21 13:30:00,113.72,114.02,113.69,113.97,50851.0,104.9628,105.2397,104.9351,105.1936,50851.0
2017-06-21 13:40:00,113.98,113.98,113.81,113.95,50262.0,105.2028,105.2028,105.0459,105.1751,50262.0
2017-06-21 13:50:00,113.94,113.96,113.65,113.67,68622.0,105.1659,105.1843,104.8982,104.9167,68622.0
2017-06-21 14:00:00,113.65,113.78,113.43,113.68,24187.0,104.8982,105.0182,104.6951,104.9259,24187.0
2017-06-21 14:10:00,113.67,113.81,113.55,113.81,27421.0,104.9167,105.0459,104.8059,105.0459,27421.0
2017-06-21 14:20:00,113.79,113.95,113.54,113.54,43501.0,105.0274,105.1751,104.7967,104.7967,43501.0
2017-06-21 14:30:00,113.62,113.94,113.53,113.86,27885.0,104.8705,105.1659,104.7874,105.092,27885.0
2017-06-21 14:40:00,113.86,113.91,113.78,113.86,21537.0,105.092,105.1382,105.0182,105.092,21537.0
2017-06-21 14:50:00,113.91,114.01,113.88,113.97,13692.0,105.1382,105.2305,105.1105,105.1936,13692.0
2017-06-21 15:00:00,113.94,113.95,113.71,113.77,19480.0,105.1659,105.1751,104.9536,105.009,19480.0
2017-06-21 15:10:00,113.86,113.99,113.83,113.99,32506.0,105.092,105.212,105.0643,105.212,32506.0
2017-06-21 15:20:00,113.98,114.01,113.91,113.97,41301.0,105.2028,105.2305,105.1382,105.1936,41301.0
2017-06-21 15:30:00,113.98,114.03,113.82,113.88,51165.0,105.2028,105.2489,105.0551,105.1105,51165.0
2017-06-21 15:40:00,113.88,113.93,113.81,113.9,62805.0,105.1105,105.1566,105.0459,105.1289,62805.0
2017-06-21 15:50:00,113.89,113.94,113.82,113.91,104712.0,105.1197,105.1659,105.0551,105.1382,104712.0
2017-06-22 09:30:00,113.82,114.89,113.41,114.67,76632.0,105.0551,106.0427,104.6767,105.8396,76632.0
2017-06-22 09:40:00,114.68,115.06,114.31,114.72,45642.0,105.8489,106.1996,105.5074,105.8858,45642.0
2017-06-22 09:50:00,114.68,114.82,114.37,114.82,48740.0,105.8489,105.9781,105.5628,105.9781,48740.0
2017-06-22 10:00:00,114.59,114.75,113.43,113.5,34532.0,105.7658,105.9135,104.6951,104.7597,34532.0
2017-06-22 10:10:00,113.56,114.21,113.46,114.2,22732.0,104.8151,105.4151,104.7228,105.4058,22732.0
2017-06-22 10:20:00,114.27,114.77,114.12,114.41,27128.0,105.4705,105.9319,105.332,105.5997,27128.0
2017-06-22 10:30:00,114.36,114.65,114.18,114.65,42362.0,105.5535,105.8212,105.3874,105.8212,42362.0
2017-06-22 10:40:00,114.56,115.31,114.55,115.31,72352.0,105.7381,106.4304,105.7289,106.4304,72352.0
2017-06-22 10:50:00,115.32,115.63,114.77,114.86,55855.0,106.4396,106.7257,105.9319,106.015,55855.0
2017-06-22 11:00:00,114.92,115.03,114.11,114.27,24611.0,106.0704,106.1719,105.3228,105.4705,24611.0
2017-06-22 11:10:00,114.26,114.35,113.81,113.89,24176.0,105.4612,105.5443,105.0459,105.1197,24176.0
2017-06-22 11:20:00,113.79,114.07,113.75,113.86,28893.0,105.0274,105.2859,104.9905,105.092,28893.0
2017-06-22 11:30:00,113.92,114.13,113.75,114.02,18326.0,105.1474,105.3412,104.9905,105.2397,18326.0
2017-06-22 11:40:00,114.02,114.18,113.79,114.04,22094.0,105.2397,105.3874,105.0274,105.2582,22094.0
2017-06-22 11:50:00,114.05,114.11,113.8,113.93,14320.0,105.2674,105.3228,105.0366,105.1566,14320.0
2017-06-22 12:00:00,113.96,113.96,113.6,113.66,39197.0,105.1843,105.1843,104.852,104.9074,39197.0
2017-06-22 12:10:00,113.6,113.78,113.55,113.78,16030.0,104.852,105.0182,104.8059,105.0182,16030.0
2017-06-22 12:20:00,113.75,113.77,113.36,113.47,30508.0,104.9905,105.009,104.6305,104.7321,30508.0
2017-06-22 12:30:00,113.44,113.67,113.44,113.67,10300.0,104.7044,104.9167,104.7044,104.9167,10300.0
2017-06-22 12:40:00,113.63,113.89,113.57,113.84,27737.0,104.8797,105.1197,104.8244,105.0736,27737.0
2017-06-22 12:50:00,113.86,113.98,113.76,113.82,16356.0,105.092,105.2028,104.9997,105.0551,16356.0
2017-06-22 13:00:00,113.85,113.9,113.66,113.68,13903.0,105.0828,105.1289,104.9074,104.9259,13903.0
2017-06-22 13:10:00,113.69,113.71,113.5,113.6,30395.0,104.9351,104.9536,104.7597,104.852,30395.0
2017-06-22 13:20:00,113.6,113.64,113.46,113.57,6385.0,104.852,104.889,104.7228,104.8244,6385.0
2017-06-22 13:30:00,113.57,113.67,113.52,113.56,22829.0,104.8244,104.9167,104.7782,104.8151,22829.0
2017-06-22 13:40:00,113.56,113.64,113.47,113.57,18572.0,104.8151,104.889,104.7321,104.8244,18572.0
2017-06-22 13:50:00,113.59,113.62,113.52,113.54,9733.0,104.8428,104.8705,104.7782,104.7967,9733.0
2017-06-22 14:00:00,113.54,113.58,113.47,113.5,13859.0,104.7967,104.8336,104.7321,104.7597,13859.0
2017-06-22 14:10:00,113.5,113.53,113.32,113.49,53134.0,104.7597,104.7874,104.5936,104.7505,53134.0
2017-06-22 14:20:00,113.49,113.58,113.34,113.36,17575.0,104.7505,104.8336,104.6121,104.6305,17575.0
2017-06-22 14:30:00,113.3,113.41,113.16,113.19,23992.0,104.5751,104.6767,104.4459,104.4736,23992.0
2017-06-22 14:40:00,113.2,113.2,112.96,112.99,16347.0,104.4828,104.4828,104.2613,104.289,16347.0
2017-06-22 14:50:00,112.97,113.11,112.88,112.94,19324.0,104.2706,104.3998,104.1875,104.2429,19324.0
2017-06-22 15:00:00,112.96,113.13,112.96,112.96,24105.0,104.2613,104.4182,104.2613,104.2613,24105.0
2017-06-22 15:10:00,112.96,112.96,112.83,112.86,23097.0,104.2613,104.2613,104.1413,104.169,23097.0
2017-06-22 15:20:00,112.89,113.0,112.79,112.88,27607.0,104.1967,104.2983,104.1044,104.1875,27607.0
2017-06-22 15:30:00,112.9,112.9,112.46,112.47,60570.0,104.206,104.206,103.7998,103.8091,60570.0
2017-06-22 15:40:00,112.47,112.5,112.35,112.37,97863.0,103.8091,103.8368,103.6983,103.7168,97863.0
2017-06-22 15:50:00,112.36,112.41,112.09,112.15,208398.0,103.7075,103.7537,103.4583,103.5137,208398.0
2017-06-23 09:30:00,112.17,112.36,111.29,111.46,39059.0,103.5322,103.7075,102.7199,102.8768,39059.0
2017-06-23 09:40:00,111.61,111.86,111.42,111.47,12949.0,103.0153,103.246,102.8399,102.8861,12949.0
2017-06-23 09:50:00,111.52,111.53,110.84,110.92,50776.0,102.9322,102.9415,102.3046,102.3784,50776.0
2017-06-23 10:00:00,110.95,111.3,110.84,111.24,37663.0,102.4061,102.7292,102.3046,102.6738,37663.0
2017-06-23 10:10:00,111.26,111.47,111.16,111.19,79023.0,102.6922,102.8861,102.5999,102.6276,79023.0
2017-06-23 10:20:00,111.19,111.53,111.11,111.36,30220.0,102.6276,102.9415,102.5538,102.7845,30220.0
2017-06-23 10:30:00,111.44,111.74,111.32,111.51,27295.0,102.8584,103.1353,102.7476,102.923,27295.0
2017-06-23 10:40:00,111.5,111.5,111.36,111.45,27208.0,102.9138,102.9138,102.7845,102.8676,27208.0
2017-06-23 10:50:00,111.5,111.5,111.08,111.18,19653.0,102.9138,102.9138,102.5261,102.6184,19653.0
2017-06-23 11:00:00,111.24,111.29,111.05,111.06,27760.0,102.6738,102.7199,102.4984,102.5076,27760.0
2017-06-23 11:10:00,111.08,111.2,110.97,111.18,24897.0,102.5261,102.6369,102.4246,102.6184,24897.0
2017-06-23 11:20:00,111.2,111.5,111.19,111.46,25025.0,102.6369,102.9138,102.6276,102.8768,25025.0
2017-06-23 11:30:00,111.47,111.5,111.26,111.29,31283.0,102.8861,102.9138,102.6922,102.7199,31283.0
2017-06-23 11:40:00,111.29,111.29,111.15,111.23,11124.0,102.7199,102.7199,102.5907,102.6646,11124.0
2017-06-23 11:50:00,111.25,111.51,111.17,111.42,15315.0,102.683,102.923,102.6092,102.8399,15315.0
2017-06-23 12:00:00,111.42,111.56,111.41,111.56,11397.0,102.8399,102.9691,102.8307,102.9691,11397.0
2017-06-23 12:10:00,111.58,111.58,111.47,111.52,19560.0,102.9876,102.9876,102.8861,102.9322,19560.0
2017-06-23 12:20:00,111.51,111.82,111.49,111.76,120176.0,102.923,103.2091,102.9045,103.1537,120176.0
2017-06-23 12:30:00,111.81,111.99,111.78,111.84,34690.0,103.1999,103.366,103.1722,103.2276,34690.0
2017-06-23 12:40:00,111.84,112.01,111.83,111.93,18464.0,103.2276,103.3845,103.2183,103.3106,18464.0
2017-06-23 12:50:00,111.93,112.0,111.72,111.72,14444.0,103.3106,103.3753,103.1168,103.1168,14444.0
2017-06-23 13:00:00,111.73,111.88,111.73,111.76,7106.0,103.126,103.2645,103.126,103.1537,7106.0
2017-06-23 13:10:00,111.77,111.98,111.76,111.98,10595.0,103.163,103.3568,103.1537,103.3568,10595.0
2017-06-23 13:20:00,111.99,112.04,111.88,111.95,15013.0,103.366,103.4122,103.2645,103.3291,15013.0
2017-06-23 13:30:00,111.97,112.03,111.91,112.01,9121.0,103.3476,103.4029,103.2922,103.3845,9121.0
2017-06-23 13:40:00,111.99,112.03,111.95,111.96,16295.0,103.366,103.4029,103.3291,103.3383,16295.0
2017-06-23 13:50:00,111.97,112.04,111.92,112.01,12951.0,103.3476,103.4122,103.3014,103.3845,12951.0
2017-06-23 14:00:00,112.0,112.03,111.9,111.94,16411.0,103.3753,103.4029,103.283,103.3199,16411.0
2017-06-23 14:10:00,111.93,111.93,111.77,111.9,12195.0,103.3106,103.3106,103.163,103.283,12195.0
2017-06-23 14:20:00,111.88,111.91,111.75,111.79,13610.0,103.2645,103.2922,103.1445,103.1814,13610.0
2017-06-23 14:30:00,111.77,111.88,111.74,111.86,15809.0,103.163,103.2645,103.1353,103.246,15809.0
2017-06-23 14:40:00,111.87,111.88,111.71,111.82,11513.0,103.2553,103.2645,103.1076,103.2091,11513.0
2017-06-23 14:50:00,111.79,111.9,111.69,111.73,12905.0,103.1814,103.283,103.0891,103.126,12905.0
2017-06-23 15:00:00,111.7,111.71,111.39,111.52,35747.0,103.0984,103.1076,102.8122,102.9322,35747.0
2017-06-23 15:10:00,111.54,111.75,111.53,111.65,30361.0,102.9507,103.1445,102.9415,103.0522,30361.0
2017-06-23 15:20:00,111.66,111.68,111.4,111.43,22447.0,103.0614,103.0799,102.8215,102.8492,22447.0
2017-06-23 15:30:00,111.45,111.61,111.43,111.5,31599.0,102.8676,103.0153,102.8492,102.9138,31599.0
2017-06-23 15:40:00,111.55,111.72,111.51,111.7,63625.0,102.9599,103.1168,102.923,103.0984,63625.0
2017-06-23 15:50:00,111.71,111.91,111.68,111.85,152549.0,103.1076,103.2922,103.0799,103.2368,152549.0
2017-06-26 09:30:00,111.92,112.76,111.92,112.38,33162.0,103.3014,104.0767,103.3014,103.726,33162.0
2017-06-26 09:40:00,112.4,112.52,112.15,112.19,18975.0,103.7445,103.8552,103.5137,103.5506,18975.0
2017-06-26 09:50:00,112.16,112.17,111.84,111.96,27720.0,103.5229,103.5322,103.2276,103.3383,27720.0
2017-06-26 10:00:00,112.0,112.04,111.84,111.84,9040.0,103.3753,103.4122,103.2276,103.2276,9040.0
2017-06-26 10:10:00,111.83,111.88,111.32,111.54,15978.0,103.2183,103.2645,102.7476,102.9507,15978.0
2017-06-26 10:20:00,111.55,111.97,111.55,111.88,4275.0,102.9599,103.3476,102.9599,103.2645,4275.0
2017-06-26 10:30:00,111.9,111.99,111.7,111.7,15668.0,103.283,103.366,103.0984,103.0984,15668.0
2017-06-26 10:40:00,111.69,111.91,111.49,111.88,13853.0,103.0891,103.2922,102.9045,103.2645,13853.0
2017-06-26 10:50:00,111.84,111.91,111.61,111.78,25163.0,103.2276,103.2922,103.0153,103.1722,25163.0
2017-06-26 11:00:00,111.79,111.83,111.21,111.27,44143.0,103.1814,103.2183,102.6461,102.7015,44143.0
2017-06-26 11:10:00,111.27,111.66,111.24,111.48,25626.0,102.7015,103.0614,102.6738,102.8953,25626.0
2017-06-26 11:20:00,111.48,111.69,111.42,111.69,14784.0,102.8953,103.0891,102.8399,103.0891,14784.0
2017-06-26 11:30:00,111.66,111.77,111.53,111.73,12435.0,103.0614,103.163,102.9415,103.126,12435.0
2017-06-26 11:40:00,111.68,111.82,111.61,111.66,6345.0,103.0799,103.2091,103.0153,103.0614,6345.0
2017-06-26 11:50:00,111.58,111.74,111.46,111.69,10828.0,102.9876,103.1353,102.8768,103.0891,10828.0
2017-06-26 12:00:00,111.75,111.76,111.54,111.6,8500.0,103.1445,103.1537,102.9507,103.0061,8500.0
2017-06-26 12:10:00,111.55,111.67,111.49,111.59,6761.0,102.9599,103.0707,102.9045,102.9968,6761.0
2017-06-26 12:20:00,111.61,111.65,111.48,111.55,6169.0,103.0153,103.0522,102.8953,102.9599,6169.0
2017-06-26 12:30:00,111.54,111.6,111.43,111.52,32612.0,102.9507,103.0061,102.8492,102.9322,32612.0
2017-06-26 12:40:00,111.54,111.64,111.37,111.45,8239.0,102.9507,103.043,102.7938,102.8676,8239.0
2017-06-26 12:50:00,111.49,111.53,111.38,111.52,5995.0,102.9045,102.9415,102.803,102.9322,5995.0
2017-06-26 13:00:00,111.52,111.6,111.46,111.6,12055.0,102.9322,103.0061,102.8768,103.0061,12055.0
2017-06-26 13:10:00,111.57,111.6,111.5,111.58,7336.0,102.9784,103.0061,102.9138,102.9876,7336.0
2017-06-26 13:20:00,111.56,111.58,111.51,111.54,9170.0,102.9691,102.9876,102.923,102.9507,9170.0
2017-06-26 13:30:00,111.58,111.65,111.55,111.65,7784.0,102.9876,103.0522,102.9599,103.0522,7784.0
2017-06-26 13:40:00,111.66,111.72,111.58,111.65,11361.0,103.0614,103.1168,102.9876,103.0522,11361.0
2017-06-26 13:50:00,111.66,111.68,111.56,111.57,6735.0,103.0614,103.0799,102.9691,102.9784,6735.0
2017-06-26 14:00:00,111.63,111.7,111.56,111.56,15400.0,103.0337,103.0984,102.9691,102.9691,15400.0
2017-06-26 14:10:00,111.55,111.62,111.41,111.58,9470.0,102.9599,103.0245,102.8307,102.9876,9470.0
2017-06-26 14:20:00,111.58,111.63,111.46,111.61,9024.0,102.9876,103.0337,102.8768,103.0153,9024.0
2017-06-26 14:30:00,111.6,111.67,111.51,111.61,10033.0,103.0061,103.0707,102.923,103.0153,10033.0
2017-06-26 14:40:00,111.63,111.68,111.56,111.56,12348.0,103.0337,103.0799,102.9691,102.9691,12348.0
2017-06-26 14:50:00,111.61,111.69,111.53,111.63,7466.0,103.0153,103.0891,102.9415,103.0337,7466.0
2017-06-26 15:00:00,111.61,111.65,111.46,111.64,21784.0,103.0153,103.0522,102.8768,103.043,21784.0
2017-06-26 15:10:00,111.62,111.65,111.53,111.57,12433.0,103.0245,103.0522,102.9415,102.9784,12433.0
2017-06-26 15:20:00,111.58,111.6,111.4,111.47,16562.0,102.9876,103.0061,102.8215,102.8861,16562.0
2017-06-26 15:30:00,111.45,111.5,111.3,111.39,24707.0,102.8676,102.9138,102.7292,102.8122,24707.0
2017-06-26 15:40:00,111.38,111.45,111.27,111.34,36804.0,102.803,102.8676,102.7015,102.7661,36804.0
2017-06-26 15:50:00,111.34,111.44,111.22,111.31,106891.0,102.7661,102.8584,102.6553,102.7384,106891.0
2017-06-27 09:30:00,111.33,111.52,110.63,110.63,43598.0,102.7569,102.9322,102.1108,102.1108,43598.0
2017-06-27 09:40:00,110.64,110.87,110.4,110.5,16482.0,102.12,102.3323,101.8985,101.9908,16482.0
2017-06-27 09:50:00,110.46,110.75,110.41,110.71,19227.0,101.9538,102.2215,101.9077,102.1846,19227.0
2017-06-27 10:00:00,110.68,111.05,110.62,110.94,7664.0,102.1569,102.4984,102.1015,102.3969,7664.0
2017-06-27 10:10:00,111.08,111.15,110.8,110.86,5438.0,102.5261,102.5907,102.2677,102.323,5438.0
2017-06-27 10:20:00,110.9,110.93,110.67,110.72,9650.0,102.36,102.3877,102.1477,102.1938,9650.0
2017-06-27 10:30:00,110.79,110.93,110.65,110.79,11859.0,102.2584,102.3877,102.1292,102.2584,11859.0
2017-06-27 10:40:00,110.83,110.89,110.68,110.74,6938.0,102.2954,102.3507,102.1569,102.2123,6938.0
2017-06-27 10:50:00,110.69,110.79,110.63,110.7,9616.0,102.1661,102.2584,102.1108,102.1754,9616.0
2017-06-27 11:00:00,110.7,110.89,110.7,110.79,10751.0,102.1754,102.3507,102.1754,102.2584,10751.0
2017-06-27 11:10:00,110.79,110.85,110.67,110.76,6800.0,102.2584,102.3138,102.1477,102.2307,6800.0
2017-06-27 11:20:00,110.72,110.8,110.64,110.72,7897.0,102.1938,102.2677,102.12,102.1938,7897.0
2017-06-27 11:30:00,110.72,111.06,110.72,111.06,10753.0,102.1938,102.5076,102.1938,102.5076,10753.0
2017-06-27 11:40:00,111.06,111.13,111.0,111.03,19113.0,102.5076,102.5723,102.4523,102.48,19113.0
2017-06-27 11:50:00,111.06,111.09,110.94,110.96,8301.0,102.5076,102.5353,102.3969,102.4153,8301.0
2017-06-27 12:00:00,110.94,111.04,110.87,110.96,9000.0,102.3969,102.4892,102.3323,102.4153,9000.0
2017-06-27 12:10:00,110.97,111.03,110.82,110.92,5650.0,102.4246,102.48,102.2861,102.3784,5650.0
2017-06-27 12:20:00,110.9,110.98,110.73,110.82,7985.0,102.36,102.4338,102.2031,102.2861,7985.0
2017-06-27 12:30:00,110.86,110.86,110.62,110.67,3861.0,102.323,102.323,102.1015,102.1477,3861.0
2017-06-27 12:40:00,110.64,110.79,110.6,110.7,5926.0,102.12,102.2584,102.0831,102.1754,5926.0
2017-06-27 12:50:00,110.68,110.73,110.43,110.43,4775.0,102.1569,102.2031,101.9262,101.9262,4775.0
2017-06-27 13:00:00,110.43,110.49,110.24,110.31,8667.0,101.9262,101.9815,101.7508,101.8154,8667.0
2017-06-27 13:10:00,110.31,110.31,109.95,109.97,34339.0,101.8154,101.8154,101.4831,101.5016,34339.0
2017-06-27 13:20:00,109.96,110.0,109.8,109.8,25263.0,101.4924,101.5293,101.3447,101.3447,25263.0
2017-06-27 13:30:00,109.85,110.05,109.56,109.67,13257.0,101.3908,101.5754,101.1232,101.2247,13257.0
2017-06-27 13:40:00,109.7,109.91,109.61,109.73,12691.0,101.2524,101.4462,101.1693,101.2801,12691.0
2017-06-27 13:50:00,109.72,109.89,109.65,109.83,15647.0,101.2708,101.4277,101.2062,101.3724,15647.0
2017-06-27 14:00:00,109.82,109.82,109.44,109.52,36351.0,101.3631,101.3631,101.0124,101.0862,36351.0
2017-06-27 14:10:00,109.53,109.67,109.4,109.61,14702.0,101.0955,101.2247,100.9755,101.1693,14702.0
2017-06-27 14:20:00,109.59,109.76,109.5,109.67,24862.0,101.1508,101.3078,101.0678,101.2247,24862.0
2017-06-27 14:30:00,109.65,109.7,109.57,109.68,12612.0,101.2062,101.2524,101.1324,101.2339,12612.0
2017-06-27 14:40:00,109.69,109.78,109.64,109.7,10414.0,101.2431,101.3262,101.197,101.2524,10414.0
2017-06-27 14:50:00,109.68,109.71,109.55,109.57,18306.0,101.2339,101.2616,101.1139,101.1324,18306.0
2017-06-27 15:00:00,109.55,109.7,109.42,109.43,21319.0,101.1139,101.2524,100.9939,101.0032,21319.0
2017-06-27 15:10:00,109.46,109.54,109.43,109.49,17029.0,101.0309,101.1047,101.0032,101.0585,17029.0
2017-06-27 15:20:00,109.5,109.6,109.44,109.51,25433.0,101.0678,101.1601,101.0124,101.077,25433.0
2017-06-27 15:30:00,109.51,109.54,109.3,109.36,56041.0,101.077,101.1047,100.8832,100.9386,56041.0
2017-06-27 15:40:00,109.35,109.35,109.04,109.07,122099.0,100.9293,100.9293,100.6432,100.6709,122099.0
2017-06-27 15:50:00,109.06,109.08,108.81,108.9,239837.0,100.6617,100.6801,100.4309,100.514,239837.0
2017-06-28 09:30:00,109.77,110.26,109.77,110.0,43061.0,101.317,101.7692,101.317,101.5293,43061.0
2017-06-28 09:40:00,110.1,110.15,109.83,110.1,30622.0,101.6216,101.6677,101.3724,101.6216,30622.0
2017-06-28 09:50:00,110.07,110.12,109.81,109.96,23448.0,101.5939,101.64,101.3539,101.4924,23448.0
2017-06-28 10:00:00,109.93,110.58,109.91,110.5,26099.0,101.4647,102.0646,101.4462,101.9908,26099.0
2017-06-28 10:10:00,110.49,110.53,110.13,110.21,29803.0,101.9815,102.0185,101.6493,101.7231,29803.0
2017-06-28 10:20:00,110.2,110.29,110.11,110.26,13750.0,101.7139,101.7969,101.6308,101.7692,13750.0
2017-06-28 10:30:00,110.32,110.49,110.22,110.25,18047.0,101.8246,101.9815,101.7323,101.76,18047.0
2017-06-28 10:40:00,110.16,110.56,110.15,110.26,17169.0,101.6769,102.0461,101.6677,101.7692,17169.0
2017-06-28 10:50:00,110.28,110.4,110.19,110.24,26198.0,101.7877,101.8985,101.7046,101.7508,26198.0
2017-06-28 11:00:00,110.21,110.28,110.18,110.19,25759.0,101.7231,101.7877,101.6954,101.7046,25759.0
2017-06-28 11:10:00,110.2,110.49,110.2,110.39,11231.0,101.7139,101.9815,101.7139,101.8892,11231.0
2017-06-28 11:20:00,110.4,110.41,110.22,110.29,12325.0,101.8985,101.9077,101.7323,101.7969,12325.0
2017-06-28 11:30:00,110.3,110.42,110.25,110.31,13034.0,101.8062,101.9169,101.76,101.8154,13034.0
2017-06-28 11:40:00,110.31,110.31,110.21,110.21,9994.0,101.8154,101.8154,101.7231,101.7231,9994.0
2017-06-28 11:50:00,110.25,110.54,110.24,110.37,29825.0,101.76,102.0277,101.7508,101.8708,29825.0
2017-06-28 12:00:00,110.35,110.41,110.24,110.24,17654.0,101.8523,101.9077,101.7508,101.7508,17654.0
2017-06-28 12:10:00,110.24,110.28,110.16,110.23,12192.0,101.7508,101.7877,101.6769,101.7416,12192.0
2017-06-28 12:20:00,110.25,110.41,110.21,110.34,42505.0,101.76,101.9077,101.7231,101.8431,42505.0
2017-06-28 12:30:00,110.36,110.4,110.27,110.37,11766.0,101.8615,101.8985,101.7785,101.8708,11766.0
2017-06-28 12:40:00,110.36,110.47,110.24,110.34,25007.0,101.8615,101.9631,101.7508,101.8431,25007.0
2017-06-28 12:50:00,110.39,110.45,110.34,110.42,18501.0,101.8892,101.9446,101.8431,101.9169,18501.0
2017-06-28 13:00:00,110.42,110.51,110.38,110.45,8715.0,101.9169,102.0,101.88,101.9446,8715.0
2017-06-28 13:10:00,110.45,110.55,110.44,110.52,23061.0,101.9446,102.0369,101.9354,102.0092,23061.0
2017-06-28 13:20:00,110.52,110.8,110.51,110.79,28369.0,102.0092,102.2677,102.0,102.2584,28369.0
2017-06-28 13:30:00,110.79,110.93,110.76,110.82,26885.0,102.2584,102.3877,102.2307,102.2861,26885.0
2017-06-28 13:40:00,110.81,110.94,110.78,110.8,13456.0,102.2769,102.3969,102.2492,102.2677,13456.0
2017-06-28 13:50:00,110.8,110.9,110.77,110.9,13930.0,102.2677,102.36,102.24,102.36,13930.0
2017-06-28 14:00:00,110.9,110.95,110.51,110.63,25326.0,102.36,102.4061,102.0,102.1108,25326.0
2017-06-28 14:10:00,110.65,110.65,110.53,110.56,7706.0,102.1292,102.1292,102.0185,102.0461,7706.0
2017-06-28 14:20:00,110.54,110.54,110.31,110.31,17538.0,102.0277,102.0277,101.8154,101.8154,17538.0
2017-06-28 14:30:00,110.31,110.4,110.18,110.24,9317.0,101.8154,101.8985,101.6954,101.7508,9317.0
2017-06-28 14:40:00,110.25,110.41,110.25,110.3,14907.0,101.76,101.9077,101.76,101.8062,14907.0
2017-06-28 14:50:00,110.3,110.56,110.3,110.46,15119.0,101.8062,102.0461,101.8062,101.9538,15119.0
2017-06-28 15:00:00,110.49,110.75,110.49,110.72,18864.0,101.9815,102.2215,101.9815,102.1938,18864.0
2017-06-28 15:10:00,110.73,110.74,110.54,110.64,14805.0,102.2031,102.2123,102.0277,102.12,14805.0
2017-06-28 15:20:00,110.66,110.68,110.53,110.68,22469.0,102.1384,102.1569,102.0185,102.1569,22469.0
2017-06-28 15:30:00,110.7,110.77,110.68,110.76,28538.0,102.1754,102.24,102.1569,102.2307,28538.0
2017-06-28 15:40:00,110.75,110.86,110.7,110.74,40836.0,102.2215,102.323,102.1754,102.2123,40836.0
2017-06-28 15:50:00,110.75,110.89,110.7,110.75,75469.0,102.2215,102.3507,102.1754,102.2215,75469.0
2017-06-29 09:30:00,110.65,110.82,110.14,110.38,24165.0,102.1292,102.2861,101.6585,101.88,24165.0
2017-06-29 09:40:00,110.29,110.4,109.89,109.97,6758.0,101.7969,101.8985,101.4277,101.5016,6758.0
2017-06-29 09:50:00,110.01,110.01,109.86,109.87,9750.0,101.5385,101.5385,101.4001,101.4093,9750.0
2017-06-29 10:00:00,109.95,109.95,109.58,109.8,13302.0,101.4831,101.4831,101.1416,101.3447,13302.0
2017-06-29 10:10:00,109.81,109.81,109.42,109.49,8730.0,101.3539,101.3539,100.9939,101.0585,8730.0
2017-06-29 10:20:00,109.48,109.54,109.31,109.49,18610.0,101.0493,101.1047,100.8924,101.0585,18610.0
2017-06-29 10:30:00,109.5,109.51,109.2,109.23,17093.0,101.0678,101.077,100.7909,100.8186,17093.0
2017-06-29 10:40:00,109.26,109.54,109.26,109.5,24899.0,100.8463,101.1047,100.8463,101.0678,24899.0
2017-06-29 10:50:00,109.46,109.47,109.2,109.2,10769.0,101.0309,101.0401,100.7909,100.7909,10769.0
2017-06-29 11:00:00,109.24,109.34,108.83,108.83,19100.0,100.8278,100.9201,100.4494,100.4494,19100.0
2017-06-29 11:10:00,108.84,108.87,108.62,108.75,20283.0,100.4586,100.4863,100.2555,100.3755,20283.0
2017-06-29 11:20:00,108.72,108.72,108.39,108.55,49067.0,100.3478,100.3478,100.0433,100.1909,49067.0
2017-06-29 11:30:00,108.57,108.86,108.34,108.65,13870.0,100.2094,100.4771,99.9971,100.2832,13870.0
2017-06-29 11:40:00,108.64,108.9,108.57,108.79,11088.0,100.274,100.514,100.2094,100.4124,11088.0
2017-06-29 11:50:00,108.72,108.77,108.57,108.64,5600.0,100.3478,100.394,100.2094,100.274,5600.0
2017-06-29 12:00:00,108.62,108.88,108.5,108.88,13267.0,100.2555,100.4955,100.1448,100.4955,13267.0
2017-06-29 12:10:00,108.89,109.04,108.87,108.98,11150.0,100.5047,100.6432,100.4863,100.5878,11150.0
2017-06-29 12:20:00,108.98,109.09,108.94,109.06,11740.0,100.5878,100.6893,100.5509,100.6617,11740.0
2017-06-29 12:30:00,109.06,109.1,108.88,109.03,10773.0,100.6617,100.6986,100.4955,100.634,10773.0
2017-06-29 12:40:00,109.0,109.12,108.87,108.87,11803.0,100.6063,100.717,100.4863,100.4863,11803.0
2017-06-29 12:50:00,108.9,108.96,108.68,108.73,9128.0,100.514,100.5694,100.3109,100.3571,9128.0
2017-06-29 13:00:00,108.76,108.84,108.37,108.42,11000.0,100.3848,100.4586,100.0248,100.0709,11000.0
2017-06-29 13:10:00,108.34,108.52,108.16,108.4,23419.0,99.9971,100.1632,99.831,100.0525,23419.0
2017-06-29 13:20:00,108.4,108.4,107.87,107.96,14583.0,100.0525,100.0525,99.5633,99.6464,14583.0
2017-06-29 13:30:00,108.02,108.48,107.99,108.48,9829.0,99.7017,100.1263,99.6741,100.1263,9829.0
2017-06-29 13:40:00,108.43,108.53,108.33,108.41,6400.0,100.0802,100.1725,99.9879,100.0617,6400.0
2017-06-29 13:50:00,108.43,108.51,108.35,108.41,7537.0,100.0802,100.154,100.0063,100.0617,7537.0
2017-06-29 14:00:00,108.46,108.57,108.28,108.53,6915.0,100.1079,100.2094,99.9417,100.1725,6915.0
2017-06-29 14:10:00,108.54,108.73,108.41,108.5,15003.0,100.1817,100.3571,100.0617,100.1448,15003.0
2017-06-29 14:20:00,108.54,108.73,108.53,108.72,9301.0,100.1817,100.3571,100.1725,100.3478,9301.0
2017-06-29 14:30:00,108.72,108.77,108.57,108.68,7500.0,100.3478,100.394,100.2094,100.3109,7500.0
2017-06-29 14:40:00,108.7,108.9,108.68,108.9,34004.0,100.3294,100.514,100.3109,100.514,34004.0
2017-06-29 14:50:00,108.84,109.17,108.82,109.07,57971.0,100.4586,100.7632,100.4401,100.6709,57971.0
2017-06-29 15:00:00,109.07,109.21,108.96,109.13,39590.0,100.6709,100.8001,100.5694,100.7263,39590.0
2017-06-29 15:10:00,109.15,109.37,109.04,109.31,23343.0,100.7447,100.9478,100.6432,100.8924,23343.0
2017-06-29 15:20:00,109.33,109.35,109.0,109.06,15328.0,100.9109,100.9293,100.6063,100.6617,15328.0
2017-06-29 15:30:00,109.07,109.44,109.06,109.44,27473.0,100.6709,101.0124,100.6617,101.0124,27473.0
2017-06-29 15:40:00,109.42,109.48,109.31,109.36,51151.0,100.9939,101.0493,100.8924,100.9386,51151.0
2017-06-29 15:50:00,109.35,109.49,109.24,109.26,97313.0,100.9293,101.0585,100.8278,100.8463,97313.0
2017-06-30 09:30:00,109.43,109.68,108.42,109.68,72400.0,101.0032,101.2339,100.0709,101.2339,72400.0
2017-06-30 09:40:00,109.63,109.71,109.21,109.4,27376.0,101.1878,101.2616,100.8001,100.9755,27376.0
2017-06-30 09:50:00,109.34,109.34,108.88,109.23,21050.0,100.9201,100.9201,100.4955,100.8186,21050.0
2017-06-30 10:00:00,109.23,109.32,109.04,109.16,12762.0,100.8186,100.9016,100.6432,100.754,12762.0
2017-06-30 10:10:00,109.18,109.35,108.97,109.27,13671.0,100.7724,100.9293,100.5786,100.8555,13671.0
2017-06-30 10:20:00,109.3,109.52,109.27,109.44,10138.0,100.8832,101.0862,100.8555,101.0124,10138.0
2017-06-30 10:30:00,109.47,109.6,109.37,109.39,28670.0,101.0401,101.1601,100.9478,100.9662,28670.0
2017-06-30 10:40:00,109.35,109.6,109.35,109.47,12099.0,100.9293,101.1601,100.9293,101.0401,12099.0
2017-06-30 10:50:00,109.51,109.84,109.39,109.82,30885.0,101.077,101.3816,100.9662,101.3631,30885.0
2017-06-30 11:00:00,109.82,109.82,109.51,109.59,19514.0,101.3631,101.3631,101.077,101.1508,19514.0
2017-06-30 11:10:00,109.57,109.58,109.29,109.32,18789.0,101.1324,101.1416,100.8739,100.9016,18789.0
2017-06-30 11:20:00,109.34,109.38,108.99,109.0,16955.0,100.9201,100.957,100.597,100.6063,16955.0
2017-06-30 11:30:00,108.97,109.05,108.89,109.0,14811.0,100.5786,100.6524,100.5047,100.6063,14811.0
2017-06-30 11:40:00,109.01,109.29,109.01,109.27,13164.0,100.6155,100.8739,100.6155,100.8555,13164.0
2017-06-30 11:50:00,109.31,109.58,109.3,109.45,8797.0,100.8924,101.1416,100.8832,101.0216,8797.0
2017-06-30 12:00:00,109.4,109.44,109.23,109.44,8568.0,100.9755,101.0124,100.8186,101.0124,8568.0
2017-06-30 12:10:00,109.45,109.51,109.33,109.38,10647.0,101.0216,101.077,100.9109,100.957,10647.0
2017-06-30 12:20:00,109.4,109.47,109.33,109.41,7684.0,100.9755,101.0401,100.9109,100.9847,7684.0
2017-06-30 12:30:00,109.4,109.46,109.35,109.44,7138.0,100.9755,101.0309,100.9293,101.0124,7138.0
2017-06-30 12:40:00,109.44,109.51,109.36,109.36,9558.0,101.0124,101.077,100.9386,100.9386,9558.0
2017-06-30 12:50:00,109.38,109.5,109.3,109.5,11243.0,100.957,101.0678,100.8832,101.0678,11243.0
2017-06-30 13:00:00,109.53,109.59,109.33,109.42,12300.0,101.0955,101.1508,100.9109,100.9939,12300.0
2017-06-30 13:10:00,109.41,109.48,109.35,109.36,7425.0,100.9847,101.0493,100.9293,100.9386,7425.0
2017-06-30 13:20:00,109.39,109.46,109.37,109.39,9180.0,100.9662,101.0309,100.9478,100.9662,9180.0
2017-06-30 13:30:00,109.34,109.4,109.26,109.4,11222.0,100.9201,100.9755,100.8463,100.9755,11222.0
2017-06-30 13:40:00,109.38,109.38,109.17,109.17,12468.0,100.957,100.957,100.7632,100.7632,12468.0
2017-06-30 13:50:00,109.16,109.16,108.96,108.98,15871.0,100.754,100.754,100.5694,100.5878,15871.0
2017-06-30 14:00:00,108.99,109.15,108.97,109.12,11693.0,100.597,100.7447,100.5786,100.717,11693.0
2017-06-30 14:10:00,109.13,109.25,109.07,109.25,9861.0,100.7263,100.837,100.6709,100.837,9861.0
2017-06-30 14:20:00,109.27,109.39,109.26,109.34,11555.0,100.8555,100.9662,100.8463,100.9201,11555.0
2017-06-30 14:30:00,109.35,109.41,109.29,109.33,15931.0,100.9293,100.9847,100.8739,100.9109,15931.0
2017-06-30 14:40:00,109.33,109.53,109.33,109.53,11869.0,100.9109,101.0955,100.9109,101.0955,11869.0
2017-06-30 14:50:00,109.53,109.56,109.44,109.45,12904.0,101.0955,101.1232,101.0124,101.0216,12904.0
2017-06-30 15:00:00,109.46,109.61,109.43,109.61,18200.0,101.0309,101.1693,101.0032,101.1693,18200.0
2017-06-30 15:10:00,109.62,109.63,109.47,109.63,17782.0,101.1785,101.1878,101.0401,101.1878,17782.0
2017-06-30 15:20:00,109.63,109.72,109.54,109.57,39028.0,101.1878,101.2708,101.1047,101.1324,39028.0
2017-06-30 15:30:00,109.57,109.59,109.41,109.53,30899.0,101.1324,101.1508,100.9847,101.0955,30899.0
2017-06-30 15:40:00,109.54,109.81,109.54,109.75,43683.0,101.1047,101.3539,101.1047,101.2985,43683.0
2017-06-30 15:50:00,109.75,109.75,109.24,109.24,98747.0,101.2985,101.2985,100.8278,100.8278,98747.0
2017-07-03 09:30:00,109.68,110.32,109.14,109.33,42785.0,101.2339,101.8246,100.7355,100.9109,42785.0
2017-07-03 09:40:00,109.35,110.11,109.14,109.99,40606.0,100.9293,101.6308,100.7355,101.52,40606.0
2017-07-03 09:50:00,109.99,110.6,109.99,110.55,49334.0,101.52,102.0831,101.52,102.0369,49334.0
2017-07-03 10:00:00,110.59,110.83,110.54,110.79,28465.0,102.0738,102.2954,102.0277,102.2584,28465.0
2017-07-03 10:10:00,110.82,111.22,110.75,110.75,34392.0,102.2861,102.6553,102.2215,102.2215,34392.0
2017-07-03 10:20:00,110.75,110.76,110.56,110.61,14843.0,102.2215,102.2307,102.0461,102.0923,14843.0
2017-07-03 10:30:00,110.55,110.62,110.35,110.42,23525.0,102.0369,102.1015,101.8523,101.9169,23525.0
2017-07-03 10:40:00,110.44,110.58,110.25,110.25,11593.0,101.9354,102.0646,101.76,101.76,11593.0
2017-07-03 10:50:00,110.25,110.25,109.88,109.99,21429.0,101.76,101.76,101.4185,101.52,21429.0
2017-07-03 11:00:00,109.99,110.02,109.58,109.62,13193.0,101.52,101.5477,101.1416,101.1785,13193.0
2017-07-03 11:10:00,109.6,110.24,109.6,110.02,31610.0,101.1601,101.7508,101.1601,101.5477,31610.0
2017-07-03 11:20:00,109.99,110.08,109.9,110.0,12985.0,101.52,101.6031,101.437,101.5293,12985.0
2017-07-03 11:30:00,110.0,110.21,109.91,109.92,16647.0,101.5293,101.7231,101.4462,101.4554,16647.0
2017-07-03 11:40:00,109.9,110.06,109.9,110.01,10641.0,101.437,101.5846,101.437,101.5385,10641.0
2017-07-03 11:50:00,109.98,109.99,109.74,109.9,13475.0,101.5108,101.52,101.2893,101.437,13475.0
2017-07-03 12:00:00,109.91,109.91,109.34,109.34,10221.0,101.4462,101.4462,100.9201,100.9201,10221.0
2017-07-03 12:10:00,109.42,109.53,109.27,109.43,20471.0,100.9939,101.0955,100.8555,101.0032,20471.0
2017-07-03 12:20:00,109.44,109.56,109.32,109.56,13578.0,101.0124,101.1232,100.9016,101.1232,13578.0
2017-07-03 12:30:00,109.6,109.6,109.26,109.26,22995.0,101.1601,101.1601,100.8463,100.8463,22995.0
2017-07-03 12:40:00,109.24,109.27,108.92,108.93,36228.0,100.8278,100.8555,100.5324,100.5417,36228.0
2017-07-03 12:50:00,108.97,109.09,108.82,108.85,52624.0,100.5786,100.6893,100.4401,100.4678,52624.0
2017-07-05 09:30:00,109.02,110.68,109.0,110.38,28766.0,100.6247,102.1569,100.6063,101.88,28766.0
2017-07-05 09:40:00,110.28,110.56,110.03,110.12,20529.0,101.7877,102.0461,101.557,101.64,20529.0
2017-07-05 09:50:00,110.17,110.18,109.67,109.85,14501.0,101.6862,101.6954,101.2247,101.3908,14501.0
2017-07-05 10:00:00,109.85,109.94,109.71,109.84,10409.0,101.3908,101.4739,101.2616,101.3816,10409.0
2017-07-05 10:10:00,109.82,110.15,109.66,109.69,11390.0,101.3631,101.6677,101.2155,101.2431,11390.0
2017-07-05 10:20:00,109.77,110.03,109.7,110.03,9781.0,101.317,101.557,101.2524,101.557,9781.0
2017-07-05 10:30:00,110.07,110.39,110.07,110.39,11303.0,101.5939,101.8892,101.5939,101.8892,11303.0
2017-07-05 10:40:00,110.39,110.55,110.38,110.41,10578.0,101.8892,102.0369,101.88,101.9077,10578.0
2017-07-05 10:50:00,110.41,110.47,110.27,110.41,10072.0,101.9077,101.9631,101.7785,101.9077,10072.0
2017-07-05 11:00:00,110.43,110.64,110.24,110.24,16218.0,101.9262,102.12,101.7508,101.7508,16218.0
2017-07-05 11:10:00,110.26,110.3,110.15,110.24,11622.0,101.7692,101.8062,101.6677,101.7508,11622.0
2017-07-05 11:20:00,110.21,110.53,110.19,110.51,12460.0,101.7231,102.0185,101.7046,102.0,12460.0
2017-07-05 11:30:00,110.47,110.48,110.19,110.19,18965.0,101.9631,101.9723,101.7046,101.7046,18965.0
2017-07-05 11:40:00,110.15,110.32,110.1,110.23,8007.0,101.6677,101.8246,101.6216,101.7416,8007.0
2017-07-05 11:50:00,110.22,110.33,110.19,110.28,8815.0,101.7323,101.8339,101.7046,101.7877,8815.0
2017-07-05 12:00:00,110.28,110.49,110.24,110.45,28784.0,101.7877,101.9815,101.7508,101.9446,28784.0
2017-07-05 12:10:00,110.43,110.53,110.38,110.45,8542.0,101.9262,102.0185,101.88,101.9446,8542.0
2017-07-05 12:20:00,110.41,110.41,110.16,110.24,12107.0,101.9077,101.9077,101.6769,101.7508,12107.0
2017-07-05 12:30:00,110.27,110.33,110.2,110.28,10795.0,101.7785,101.8339,101.7139,101.7877,10795.0
2017-07-05 12:40:00,110.26,110.42,110.24,110.38,8803.0,101.7692,101.9169,101.7508,101.88,8803.0
2017-07-05 12:50:00,110.42,110.45,110.26,110.32,12985.0,101.9169,101.9446,101.7692,101.8246,12985.0
2017-07-05 13:00:00,110.3,110.47,110.28,110.44,10738.0,101.8062,101.9631,101.7877,101.9354,10738.0
2017-07-05 13:10:00,110.48,110.69,110.45,110.67,10276.0,101.9723,102.1661,101.9446,102.1477,10276.0
2017-07-05 13:20:00,110.66,110.91,110.66,110.79,17076.0,102.1384,102.3692,102.1384,102.2584,17076.0
2017-07-05 13:30:00,110.79,110.89,110.61,110.61,36744.0,102.2584,102.3507,102.0923,102.0923,36744.0
2017-07-05 13:40:00,110.62,110.87,110.55,110.87,11407.0,102.1015,102.3323,102.0369,102.3323,11407.0
2017-07-05 13:50:00,110.85,110.88,110.66,110.74,12423.0,102.3138,102.3415,102.1384,102.2123,12423.0
2017-07-05 14:00:00,110.72,111.1,110.63,110.76,44804.0,102.1938,102.5446,102.1108,102.2307,44804.0
2017-07-05 14:10:00,110.71,110.87,110.69,110.86,14046.0,102.1846,102.3323,102.1661,102.323,14046.0
2017-07-05 14:20:00,110.86,110.94,110.77,110.92,10066.0,102.323,102.3969,102.24,102.3784,10066.0
2017-07-05 14:30:00,110.88,111.04,110.84,110.9,14730.0,102.3415,102.4892,102.3046,102.36,14730.0
2017-07-05 14:40:00,110.92,110.92,110.66,110.67,10961.0,102.3784,102.3784,102.1384,102.1477,10961.0
2017-07-05 14:50:00,110.68,110.72,110.56,110.7,12924.0,102.1569,102.1938,102.0461,102.1754,12924.0
2017-07-05 15:00:00,110.71,110.85,110.69,110.82,23849.0,102.1846,102.3138,102.1661,102.2861,23849.0
2017-07-05 15:10:00,110.81,110.92,110.76,110.89,23479.0,102.2769,102.3784,102.2307,102.3507,23479.0
2017-07-05 15:20:00,110.9,110.97,110.82,110.85,31023.0,102.36,102.4246,102.2861,102.3138,31023.0
2017-07-05 15:30:00,110.86,110.95,110.78,110.93,22231.0,102.323,102.4061,102.2492,102.3877,22231.0
2017-07-05 15:40:00,110.93,111.1,110.85,110.89,87493.0,102.3877,102.5446,102.3138,102.3507,87493.0
2017-07-05 15:50:00,110.88,110.94,110.59,110.63,110822.0,102.3415,102.3969,102.0738,102.1108,110822.0
2017-07-06 09:30:00,109.77,109.86,108.64,108.81,48699.0,101.317,101.4001,100.274,100.4309,48699.0
2017-07-06 09:40:00,108.97,109.02,108.16,108.26,25006.0,100.5786,100.6247,99.831,99.9233,25006.0
2017-07-06 09:50:00,108.3,108.77,108.24,108.59,17808.0,99.9602,100.394,99.9048,100.2278,17808.0
2017-07-06 10:00:00,108.66,108.7,108.13,108.39,14176.0,100.2925,100.3294,99.8033,100.0433,14176.0
2017-07-06 10:10:00,108.47,108.86,108.47,108.7,16067.0,100.1171,100.4771,100.1171,100.3294,16067.0
2017-07-06 10:20:00,108.7,108.88,108.47,108.65,17444.0,100.3294,100.4955,100.1171,100.2832,17444.0
2017-07-06 10:30:00,108.68,108.75,108.45,108.73,14796.0,100.3109,100.3755,100.0986,100.3571,14796.0
2017-07-06 10:40:00,108.74,108.8,108.55,108.79,12797.0,100.3663,100.4217,100.1909,100.4124,12797.0
2017-07-06 10:50:00,108.8,108.92,108.71,108.92,8059.0,100.4217,100.5324,100.3386,100.5324,8059.0
2017-07-06 11:00:00,108.86,108.87,108.59,108.85,16377.0,100.4771,100.4863,100.2278,100.4678,16377.0
2017-07-06 11:10:00,108.86,108.86,108.7,108.75,7575.0,100.4771,100.4771,100.3294,100.3755,7575.0
2017-07-06 11:20:00,108.77,108.97,108.71,108.84,9040.0,100.394,100.5786,100.3386,100.4586,9040.0
2017-07-06 11:30:00,108.84,109.23,108.84,109.2,14131.0,100.4586,100.8186,100.4586,100.7909,14131.0
2017-07-06 11:40:00,109.25,109.26,109.05,109.09,10718.0,100.837,100.8463,100.6524,100.6893,10718.0
2017-07-06 11:50:00,109.1,109.17,108.98,109.11,8700.0,100.6986,100.7632,100.5878,100.7078,8700.0
2017-07-06 12:00:00,109.14,109.25,109.04,109.22,18499.0,100.7355,100.837,100.6432,100.8093,18499.0
2017-07-06 12:10:00,109.26,109.34,109.1,109.13,10022.0,100.8463,100.9201,100.6986,100.7263,10022.0
2017-07-06 12:20:00,109.13,109.19,108.97,109.01,23356.0,100.7263,100.7816,100.5786,100.6155,23356.0
2017-07-06 12:30:00,108.98,109.28,108.96,109.23,7506.0,100.5878,100.8647,100.5694,100.8186,7506.0
2017-07-06 12:40:00,109.25,109.33,109.22,109.25,4050.0,100.837,100.9109,100.8093,100.837,4050.0
2017-07-06 12:50:00,109.25,109.28,109.18,109.26,6807.0,100.837,100.8647,100.7724,100.8463,6807.0
2017-07-06 13:00:00,109.26,109.34,109.21,109.33,10215.0,100.8463,100.9201,100.8001,100.9109,10215.0
2017-07-06 13:10:00,109.32,109.48,109.27,109.43,13403.0,100.9016,101.0493,100.8555,101.0032,13403.0
2017-07-06 13:20:00,109.44,109.48,109.41,109.47,7400.0,101.0124,101.0493,100.9847,101.0401,7400.0
2017-07-06 13:30:00,109.45,109.5,109.39,109.43,10772.0,101.0216,101.0678,100.9662,101.0032,10772.0
2017-07-06 13:40:00,109.4,109.52,109.33,109.49,13315.0,100.9755,101.0862,100.9109,101.0585,13315.0
2017-07-06 13:50:00,109.48,109.59,109.44,109.59,22801.0,101.0493,101.1508,101.0124,101.1508,22801.0
2017-07-06 14:00:00,109.57,109.71,109.55,109.7,20186.0,101.1324,101.2616,101.1139,101.2524,20186.0
2017-07-06 14:10:00,109.67,109.72,109.43,109.43,10855.0,101.2247,101.2708,101.0032,101.0032,10855.0
2017-07-06 14:20:00,109.44,109.57,109.41,109.41,7872.0,101.0124,101.1324,100.9847,100.9847,7872.0
2017-07-06 14:30:00,109.39,109.39,109.09,109.17,8763.0,100.9662,100.9662,100.6893,100.7632,8763.0
2017-07-06 14:40:00,109.15,109.15,109.03,109.06,8150.0,100.7447,100.7447,100.634,100.6617,8150.0
2017-07-06 14:50:00,109.08,109.08,108.91,108.93,14339.0,100.6801,100.6801,100.5232,100.5417,14339.0
2017-07-06 15:00:00,108.93,108.94,108.74,108.8,22542.0,100.5417,100.5509,100.3663,100.4217,22542.0
2017-07-06 15:10:00,108.78,108.79,108.58,108.7,19470.0,100.4032,100.4124,100.2186,100.3294,19470.0
2017-07-06 15:20:00,108.7,108.7,108.47,108.5,22551.0,100.3294,100.3294,100.1171,100.1448,22551.0
2017-07-06 15:30:00,108.52,108.55,108.41,108.53,56829.0,100.1632,100.1909,100.0617,100.1725,56829.0
2017-07-06 15:40:00,108.5,108.6,108.28,108.59,46574.0,100.1448,100.2371,99.9417,100.2278,46574.0
2017-07-06 15:50:00,108.58,108.66,108.53,108.6,98722.0,100.2186,100.2925,100.1725,100.2371,98722.0
2017-07-07 09:30:00,108.98,109.22,108.58,109.19,18478.0,100.5878,100.8093,100.2186,100.7816,18478.0
2017-07-07 09:40:00,109.24,109.66,109.1,109.66,12583.0,100.8278,101.2155,100.6986,101.2155,12583.0
2017-07-07 09:50:00,109.69,109.96,109.22,109.92,21246.0,101.2431,101.4924,100.8093,101.4554,21246.0
2017-07-07 10:00:00,109.89,110.0,109.32,109.38,13905.0,101.4277,101.5293,100.9016,100.957,13905.0
2017-07-07 10:10:00,109.34,109.73,109.3,109.59,30067.0,100.9201,101.2801,100.8832,101.1508,30067.0
2017-07-07 10:20:00,109.55,109.71,109.44,109.7,11331.0,101.1139,101.2616,101.0124,101.2524,11331.0
2017-07-07 10:30:00,109.73,109.95,109.64,109.8,114104.0,101.2801,101.4831,101.197,101.3447,114104.0
2017-07-07 10:40:00,109.78,109.86,109.67,109.67,22701.0,101.3262,101.4001,101.2247,101.2247,22701.0
2017-07-07 10:50:00,109.69,109.85,109.69,109.8,10605.0,101.2431,101.3908,101.2431,101.3447,10605.0
2017-07-07 11:00:00,109.78,109.88,109.62,109.78,14029.0,101.3262,101.4185,101.1785,101.3262,14029.0
2017-07-07 11:10:00,109.76,109.78,109.51,109.63,25826.0,101.3078,101.3262,101.077,101.1878,25826.0
2017-07-07 11:20:00,109.63,109.74,109.54,109.6,13865.0,101.1878,101.2893,101.1047,101.1601,13865.0
2017-07-07 11:30:00,109.64,109.74,109.56,109.69,15139.0,101.197,101.2893,101.1232,101.2431,15139.0
2017-07-07 11:40:00,109.69,109.88,109.67,109.86,14532.0,101.2431,101.4185,101.2247,101.4001,14532.0
2017-07-07 11:50:00,109.85,109.95,109.8,109.91,17486.0,101.3908,101.4831,101.3447,101.4462,17486.0
2017-07-07 12:00:00,109.92,109.94,109.7,109.73,11757.0,101.4554,101.4739,101.2524,101.2801,11757.0
2017-07-07 12:10:00,109.73,109.73,109.46,109.46,13252.0,101.2801,101.2801,101.0309,101.0309,13252.0
2017-07-07 12:20:00,109.52,109.71,109.46,109.7,18720.0,101.0862,101.2616,101.0309,101.2524,18720.0
2017-07-07 12:30:00,109.7,109.71,109.56,109.62,19317.0,101.2524,101.2616,101.1232,101.1785,19317.0
2017-07-07 12:40:00,109.62,109.68,109.53,109.62,14957.0,101.1785,101.2339,101.0955,101.1785,14957.0
2017-07-07 12:50:00,109.69,109.7,109.61,109.65,6475.0,101.2431,101.2524,101.1693,101.2062,6475.0
2017-07-07 13:00:00,109.68,109.73,109.66,109.7,11585.0,101.2339,101.2801,101.2155,101.2524,11585.0
2017-07-07 13:10:00,109.7,109.86,109.69,109.86,8110.0,101.2524,101.4001,101.2431,101.4001,8110.0
2017-07-07 13:20:00,109.87,109.87,109.73,109.75,10100.0,101.4093,101.4093,101.2801,101.2985,10100.0
2017-07-07 13:30:00,109.78,109.83,109.75,109.82,8540.0,101.3262,101.3724,101.2985,101.3631,8540.0
2017-07-07 13:40:00,109.83,109.9,109.82,109.88,7983.0,101.3724,101.437,101.3631,101.4185,7983.0
2017-07-07 13:50:00,109.88,109.91,109.8,109.86,8245.0,101.4185,101.4462,101.3447,101.4001,8245.0
2017-07-07 14:00:00,109.82,109.82,109.65,109.65,10503.0,101.3631,101.3631,101.2062,101.2062,10503.0
2017-07-07 14:10:00,109.64,109.66,109.45,109.48,12767.0,101.197,101.2155,101.0216,101.0493,12767.0
2017-07-07 14:20:00,109.5,109.55,109.47,109.51,5150.0,101.0678,101.1139,101.0401,101.077,5150.0
2017-07-07 14:30:00,109.51,109.59,109.45,109.53,8926.0,101.077,101.1508,101.0216,101.0955,8926.0
2017-07-07 14:40:00,109.54,109.59,109.44,109.49,9777.0,101.1047,101.1508,101.0124,101.0585,9777.0
2017-07-07 14:50:00,109.56,109.6,109.51,109.57,9904.0,101.1232,101.1601,101.077,101.1324,9904.0
2017-07-07 15:00:00,109.56,109.61,109.38,109.49,15363.0,101.1232,101.1693,100.957,101.0585,15363.0
2017-07-07 15:10:00,109.47,109.47,109.3,109.41,12128.0,101.0401,101.0401,100.8832,100.9847,12128.0
2017-07-07 15:20:00,109.44,109.46,109.32,109.43,13252.0,101.0124,101.0309,100.9016,101.0032,13252.0
2017-07-07 15:30:00,109.45,109.45,109.28,109.3,34846.0,101.0216,101.0216,100.8647,100.8832,34846.0
2017-07-07 15:40:00,109.31,109.4,109.27,109.36,26848.0,100.8924,100.9755,100.8555,100.9386,26848.0
2017-07-07 15:50:00,109.37,109.38,109.14,109.21,62355.0,100.9478,100.957,100.7355,100.8001,62355.0
2017-07-10 09:30:00,109.24,109.68,109.21,109.46,28330.0,100.8278,101.2339,100.8001,101.0309,28330.0
2017-07-10 09:40:00,109.47,109.67,109.27,109.57,23531.0,101.0401,101.2247,100.8555,101.1324,23531.0
2017-07-10 09:50:00,109.61,109.61,109.24,109.38,13133.0,101.1693,101.1693,100.8278,100.957,13133.0
2017-07-10 10:00:00,109.43,109.59,109.16,109.16,28170.0,101.0032,101.1508,100.754,100.754,28170.0
2017-07-10 10:10:00,109.19,109.56,109.18,109.48,20866.0,100.7816,101.1232,100.7724,101.0493,20866.0
2017-07-10 10:20:00,109.48,109.59,109.32,109.36,10362.0,101.0493,101.1508,100.9016,100.9386,10362.0
2017-07-10 10:30:00,109.33,109.41,109.16,109.18,10449.0,100.9109,100.9847,100.754,100.7724,10449.0
2017-07-10 10:40:00,109.17,109.33,109.09,109.31,11821.0,100.7632,100.9109,100.6893,100.8924,11821.0
2017-07-10 10:50:00,109.31,109.37,109.26,109.37,8450.0,100.8924,100.9478,100.8463,100.9478,8450.0
2017-07-10 11:00:00,109.37,109.4,109.15,109.27,6215.0,100.9478,100.9755,100.7447,100.8555,6215.0
2017-07-10 11:10:00,109.29,109.32,109.17,109.17,4001.0,100.8739,100.9016,100.7632,100.7632,4001.0
2017-07-10 11:20:00,109.12,109.19,108.99,109.0,8181.0,100.717,100.7816,100.597,100.6063,8181.0
2017-07-10 11:30:00,108.99,109.29,108.95,109.17,10632.0,100.597,100.8739,100.5601,100.7632,10632.0
2017-07-10 11:40:00,109.14,109.15,108.98,109.0,6534.0,100.7355,100.7447,100.5878,100.6063,6534.0
2017-07-10 11:50:00,109.03,109.11,108.89,108.94,7963.0,100.634,100.7078,100.5047,100.5509,7963.0
2017-07-10 12:00:00,108.96,109.1,108.95,109.0,5804.0,100.5694,100.6986,100.5601,100.6063,5804.0
2017-07-10 12:10:00,108.97,109.14,108.97,109.13,12316.0,100.5786,100.7355,100.5786,100.7263,12316.0
2017-07-10 12:20:00,109.15,109.17,109.07,109.1,6853.0,100.7447,100.7632,100.6709,100.6986,6853.0
2017-07-10 12:30:00,109.08,109.17,109.03,109.08,4224.0,100.6801,100.7632,100.634,100.6801,4224.0
2017-07-10 12:40:00,109.04,109.09,108.98,109.02,7364.0,100.6432,100.6893,100.5878,100.6247,7364.0
2017-07-10 12:50:00,109.05,109.05,108.97,109.02,3950.0,100.6524,100.6524,100.5786,100.6247,3950.0
2017-07-10 13:00:00,109.0,109.07,108.98,109.01,6828.0,100.6063,100.6709,100.5878,100.6155,6828.0
2017-07-10 13:10:00,109.03,109.1,109.0,109.04,12141.0,100.634,100.6986,100.6063,100.6432,12141.0
2017-07-10 13:20:00,109.08,109.09,108.99,109.06,4025.0,100.6801,100.6893,100.597,100.6617,4025.0
2017-07-10 13:30:00,109.12,109.24,109.09,109.2,11656.0,100.717,100.8278,100.6893,100.7909,11656.0
2017-07-10 13:40:00,109.2,109.22,109.13,109.19,13920.0,100.7909,100.8093,100.7263,100.7816,13920.0
2017-07-10 13:50:00,109.19,109.22,109.07,109.1,12793.0,100.7816,100.8093,100.6709,100.6986,12793.0
2017-07-10 14:00:00,109.13,109.23,109.09,109.15,5960.0,100.7263,100.8186,100.6893,100.7447,5960.0
2017-07-10 14:10:00,109.14,109.22,109.12,109.18,6124.0,100.7355,100.8093,100.717,100.7724,6124.0
2017-07-10 14:20:00,109.18,109.22,108.95,109.0,10019.0,100.7724,100.8093,100.5601,100.6063,10019.0
2017-07-10 14:30:00,109.01,109.1,108.94,109.08,10398.0,100.6155,100.6986,100.5509,100.6801,10398.0
2017-07-10 14:40:00,109.09,109.1,108.97,108.98,7233.0,100.6893,100.6986,100.5786,100.5878,7233.0
2017-07-10 14:50:00,108.95,109.11,108.95,109.11,8627.0,100.5601,100.7078,100.5601,100.7078,8627.0
2017-07-10 15:00:00,109.11,109.16,109.09,109.16,38495.0,100.7078,100.754,100.6893,100.754,38495.0
2017-07-10 15:10:00,109.16,109.24,109.11,109.14,12627.0,100.754,100.8278,100.7078,100.7355,12627.0
2017-07-10 15:20:00,109.17,109.27,109.17,109.27,7182.0,100.7632,100.8555,100.7632,100.8555,7182.0
2017-07-10 15:30:00,109.27,109.32,109.22,109.3,14603.0,100.8555,100.9016,100.8093,100.8832,14603.0
2017-07-10 15:40:00,109.31,109.4,109.23,109.32,32911.0,100.8924,100.9755,100.8186,100.9016,32911.0
2017-07-10 15:50:00,109.31,109.32,109.16,109.18,39247.0,100.8924,100.9016,100.754,100.7724,39247.0
2017-07-11 09:30:00,109.14,109.16,108.59,109.04,14178.0,100.7355,100.754,100.2278,100.6432,14178.0
2017-07-11 09:40:00,109.04,109.36,108.96,109.08,6790.0,100.6432,100.9386,100.5694,100.6801,6790.0
2017-07-11 09:50:00,109.08,109.13,108.96,109.03,4701.0,100.6801,100.7263,100.5694,100.634,4701.0
2017-07-11 10:00:00,109.04,109.04,108.8,108.87,33755.0,100.6432,100.6432,100.4217,100.4863,33755.0
2017-07-11 10:10:00,108.91,109.17,108.84,109.07,13520.0,100.5232,100.7632,100.4586,100.6709,13520.0
2017-07-11 10:20:00,109.06,109.1,108.91,108.91,6919.0,100.6617,100.6986,100.5232,100.5232,6919.0
2017-07-11 10:30:00,108.93,109.17,108.93,109.17,35283.0,100.5417,100.7632,100.5417,100.7632,35283.0
2017-07-11 10:40:00,109.14,109.2,108.85,108.88,7147.0,100.7355,100.7909,100.4678,100.4955,7147.0
2017-07-11 10:50:00,108.93,108.94,108.69,108.83,7942.0,100.5417,100.5509,100.3201,100.4494,7942.0
2017-07-11 11:00:00,108.84,109.04,108.82,108.97,7485.0,100.4586,100.6432,100.4401,100.5786,7485.0
2017-07-11 11:10:00,109.0,109.0,108.4,108.45,22834.0,100.6063,100.6063,100.0525,100.0986,22834.0
2017-07-11 11:20:00,108.52,108.52,107.78,108.12,32412.0,100.1632,100.1632,99.4802,99.794,32412.0
2017-07-11 11:30:00,108.07,108.34,107.9,108.32,36668.0,99.7479,99.9971,99.591,99.9786,36668.0
2017-07-11 11:40:00,108.31,108.4,108.1,108.15,9251.0,99.9694,100.0525,99.7756,99.8217,9251.0
2017-07-11 11:50:00,108.13,108.39,108.1,108.32,7977.0,99.8033,100.0433,99.7756,99.9786,7977.0
2017-07-11 12:00:00,108.34,108.48,108.26,108.47,13886.0,99.9971,100.1263,99.9233,100.1171,13886.0
2017-07-11 12:10:00,108.51,108.51,108.12,108.12,8774.0,100.154,100.154,99.794,99.794,8774.0
2017-07-11 12:20:00,108.15,108.21,107.99,108.1,7299.0,99.8217,99.8771,99.6741,99.7756,7299.0
2017-07-11 12:30:00,108.15,108.32,108.12,108.19,5547.0,99.8217,99.9786,99.794,99.8587,5547.0
2017-07-11 12:40:00,108.21,108.46,108.21,108.43,2900.0,99.8771,100.1079,99.8771,100.0802,2900.0
2017-07-11 12:50:00,108.47,108.51,108.37,108.42,10956.0,100.1171,100.154,100.0248,100.0709,10956.0
2017-07-11 13:00:00,108.42,108.48,108.31,108.38,8059.0,100.0709,100.1263,99.9694,100.034,8059.0
2017-07-11 13:10:00,108.36,108.48,108.31,108.33,6227.0,100.0156,100.1263,99.9694,99.9879,6227.0
2017-07-11 13:20:00,108.36,108.36,108.18,108.28,7425.0,100.0156,100.0156,99.8494,99.9417,7425.0
2017-07-11 13:30:00,108.25,108.3,108.15,108.23,14196.0,99.914,99.9602,99.8217,99.8956,14196.0
2017-07-11 13:40:00,108.27,108.44,108.23,108.37,12842.0,99.9325,100.0894,99.8956,100.0248,12842.0
2017-07-11 13:50:00,108.39,108.51,108.36,108.5,8996.0,100.0433,100.154,100.0156,100.1448,8996.0
2017-07-11 14:00:00,108.54,108.64,108.5,108.54,22148.0,100.1817,100.274,100.1448,100.1817,22148.0
2017-07-11 14:10:00,108.55,108.62,108.41,108.48,11112.0,100.1909,100.2555,100.0617,100.1263,11112.0
2017-07-11 14:20:00,108.48,108.5,108.38,108.45,7784.0,100.1263,100.1448,100.034,100.0986,7784.0
2017-07-11 14:30:00,108.45,108.56,108.36,108.53,14022.0,100.0986,100.2002,100.0156,100.1725,14022.0
2017-07-11 14:40:00,108.52,108.56,108.46,108.49,13979.0,100.1632,100.2002,100.1079,100.1356,13979.0
2017-07-11 14:50:00,108.45,108.6,108.38,108.6,18856.0,100.0986,100.2371,100.034,100.2371,18856.0
2017-07-11 15:00:00,108.56,108.71,108.49,108.7,33926.0,100.2002,100.3386,100.1356,100.3294,33926.0
2017-07-11 15:10:00,108.7,108.85,108.69,108.84,20403.0,100.3294,100.4678,100.3201,100.4586,20403.0
2017-07-11 15:20:00,108.84,108.92,108.78,108.9,18053.0,100.4586,100.5324,100.4032,100.514,18053.0
2017-07-11 15:30:00,108.9,109.17,108.9,109.1,33229.0,100.514,100.7632,100.514,100.6986,33229.0
2017-07-11 15:40:00,109.11,109.39,109.08,109.22,58877.0,100.7078,100.9662,100.6801,100.8093,58877.0
2017-07-11 15:50:00,109.21,109.34,109.15,109.24,84662.0,100.8001,100.9201,100.7447,100.8278,84662.0
2017-07-12 09:30:00,109.73,110.27,109.73,110.27,21076.0,101.2801,101.7785,101.2801,101.7785,21076.0
2017-07-12 09:40:00,110.25,110.38,110.04,110.3,22471.0,101.76,101.88,101.5662,101.8062,22471.0
2017-07-12 09:50:00,110.3,110.35,110.06,110.21,12122.0,101.8062,101.8523,101.5846,101.7231,12122.0
2017-07-12 10:00:00,110.26,110.27,109.88,109.94,20670.0,101.7692,101.7785,101.4185,101.4739,20670.0
2017-07-12 10:10:00,109.97,110.15,109.95,110.06,13591.0,101.5016,101.6677,101.4831,101.5846,13591.0
2017-07-12 10:20:00,110.09,110.12,109.95,109.96,25717.0,101.6123,101.64,101.4831,101.4924,25717.0
2017-07-12 10:30:00,109.98,110.03,109.91,110.03,9098.0,101.5108,101.557,101.4462,101.557,9098.0
2017-07-12 10:40:00,110.04,110.04,109.92,109.95,26776.0,101.5662,101.5662,101.4554,101.4831,26776.0
2017-07-12 10:50:00,109.98,110.04,109.94,109.97,23421.0,101.5108,101.5662,101.4739,101.5016,23421.0
2017-07-12 11:00:00,109.95,110.02,109.72,109.72,16634.0,101.4831,101.5477,101.2708,101.2708,16634.0
2017-07-12 11:10:00,109.65,109.99,109.65,109.96,17213.0,101.2062,101.52,101.2062,101.4924,17213.0
2017-07-12 11:20:00,109.95,109.98,109.78,109.87,10714.0,101.4831,101.5108,101.3262,101.4093,10714.0
2017-07-12 11:30:00,109.84,109.91,109.75,109.77,6800.0,101.3816,101.4462,101.2985,101.317,6800.0
2017-07-12 11:40:00,109.76,109.83,109.69,109.69,8397.0,101.3078,101.3724,101.2431,101.2431,8397.0
2017-07-12 11:50:00,109.73,109.79,109.6,109.75,7054.0,101.2801,101.3354,101.1601,101.2985,7054.0
2017-07-12 12:00:00,109.75,109.91,109.74,109.88,12201.0,101.2985,101.4462,101.2893,101.4185,12201.0
2017-07-12 12:10:00,109.86,109.91,109.72,109.8,11740.0,101.4001,101.4462,101.2708,101.3447,11740.0
2017-07-12 12:20:00,109.78,109.88,109.78,109.85,3500.0,101.3262,101.4185,101.3262,101.3908,3500.0
2017-07-12 12:30:00,109.85,109.88,109.83,109.83,10470.0,101.3908,101.4185,101.3724,101.3724,10470.0
2017-07-12 12:40:00,109.83,109.83,109.68,109.68,5219.0,101.3724,101.3724,101.2339,101.2339,5219.0
2017-07-12 12:50:00,109.74,109.77,109.67,109.75,5815.0,101.2893,101.317,101.2247,101.2985,5815.0
2017-07-12 13:00:00,109.75,109.76,109.67,109.71,6678.0,101.2985,101.3078,101.2247,101.2616,6678.0
2017-07-12 13:10:00,109.76,109.84,109.75,109.81,6090.0,101.3078,101.3816,101.2985,101.3539,6090.0
2017-07-12 13:20:00,109.8,109.81,109.73,109.78,20626.0,101.3447,101.3539,101.2801,101.3262,20626.0
2017-07-12 13:30:00,109.79,109.81,109.73,109.75,23756.0,101.3354,101.3539,101.2801,101.2985,23756.0
2017-07-12 13:40:00,109.72,109.91,109.71,109.9,70639.0,101.2708,101.4462,101.2616,101.437,70639.0
2017-07-12 13:50:00,109.87,109.87,109.7,109.84,8472.0,101.4093,101.4093,101.2524,101.3816,8472.0
2017-07-12 14:00:00,109.86,109.86,109.73,109.76,4311.0,101.4001,101.4001,101.2801,101.3078,4311.0
2017-07-12 14:10:00,109.79,109.87,109.7,109.8,25386.0,101.3354,101.4093,101.2524,101.3447,25386.0
2017-07-12 14:20:00,109.78,109.94,109.71,109.91,17729.0,101.3262,101.4739,101.2616,101.4462,17729.0
2017-07-12 14:30:00,109.89,109.91,109.81,109.89,10598.0,101.4277,101.4462,101.3539,101.4277,10598.0
2017-07-12 14:40:00,109.87,109.89,109.74,109.77,11430.0,101.4093,101.4277,101.2893,101.317,11430.0
2017-07-12 14:50:00,109.82,109.83,109.71,109.75,21692.0,101.3631,101.3724,101.2616,101.2985,21692.0
2017-07-12 15:00:00,109.73,110.0,109.73,109.99,47729.0,101.2801,101.5293,101.2801,101.52,47729.0
2017-07-12 15:10:00,109.99,110.24,109.98,110.14,15371.0,101.52,101.7508,101.5108,101.6585,15371.0
2017-07-12 15:20:00,110.15,110.24,110.13,110.2,17543.0,101.6677,101.7508,101.6493,101.7139,17543.0
2017-07-12 15:30:00,110.18,110.26,110.11,110.19,22914.0,101.6954,101.7692,101.6308,101.7046,22914.0
2017-07-12 15:40:00,110.19,110.22,110.13,110.16,34698.0,101.7046,101.7323,101.6493,101.6769,34698.0
2017-07-12 15:50:00,110.14,110.17,109.94,110.03,86884.0,101.6585,101.6862,101.4739,101.557,86884.0
2017-07-13 09:30:00,110.09,110.31,109.8,110.15,17832.0,101.6123,101.8154,101.3447,101.6677,17832.0
2017-07-13 09:40:00,110.12,110.12,109.77,110.08,9352.0,101.64,101.64,101.317,101.6031,9352.0
2017-07-13 09:50:00,110.11,110.28,110.05,110.12,12495.0,101.6308,101.7877,101.5754,101.64,12495.0
2017-07-13 10:00:00,110.15,110.16,109.92,110.16,13759.0,101.6677,101.6769,101.4554,101.6769,13759.0
2017-07-13 10:10:00,110.17,110.17,109.39,109.43,30558.0,101.6862,101.6862,100.9662,101.0032,30558.0
2017-07-13 10:20:00,109.44,109.5,108.85,109.08,41044.0,101.0124,101.0678,100.4678,100.6801,41044.0
2017-07-13 10:30:00,109.15,109.23,108.86,109.02,16041.0,100.7447,100.8186,100.4771,100.6247,16041.0
2017-07-13 10:40:00,109.06,109.44,108.97,109.23,10341.0,100.6617,101.0124,100.5786,100.8186,10341.0
2017-07-13 10:50:00,109.21,109.51,109.21,109.26,15509.0,100.8001,101.077,100.8001,100.8463,15509.0
2017-07-13 11:00:00,109.31,109.72,109.29,109.57,17155.0,100.8924,101.2708,100.8739,101.1324,17155.0
2017-07-13 11:10:00,109.56,109.56,109.28,109.41,12876.0,101.1232,101.1232,100.8647,100.9847,12876.0
2017-07-13 11:20:00,109.4,109.4,109.17,109.2,5493.0,100.9755,100.9755,100.7632,100.7909,5493.0
2017-07-13 11:30:00,109.18,109.36,109.17,109.2,8430.0,100.7724,100.9386,100.7632,100.7909,8430.0
2017-07-13 11:40:00,109.17,109.25,109.17,109.24,13800.0,100.7632,100.837,100.7632,100.8278,13800.0
2017-07-13 11:50:00,109.26,109.44,109.23,109.26,7743.0,100.8463,101.0124,100.8186,100.8463,7743.0
2017-07-13 12:00:00,109.29,109.37,109.22,109.37,11301.0,100.8739,100.9478,100.8093,100.9478,11301.0
2017-07-13 12:10:00,109.37,109.49,109.34,109.43,6675.0,100.9478,101.0585,100.9201,101.0032,6675.0
2017-07-13 12:20:00,109.48,109.54,109.43,109.45,14184.0,101.0493,101.1047,101.0032,101.0216,14184.0
2017-07-13 12:30:00,109.45,109.5,109.36,109.42,18674.0,101.0216,101.0678,100.9386,100.9939,18674.0
2017-07-13 12:40:00,109.44,109.44,109.36,109.4,15254.0,101.0124,101.0124,100.9386,100.9755,15254.0
2017-07-13 12:50:00,109.4,109.47,109.37,109.39,8225.0,100.9755,101.0401,100.9478,100.9662,8225.0
2017-07-13 13:00:00,109.38,109.43,109.35,109.4,11645.0,100.957,101.0032,100.9293,100.9755,11645.0
2017-07-13 13:10:00,109.45,109.49,109.41,109.42,4000.0,101.0216,101.0585,100.9847,100.9939,4000.0
2017-07-13 13:20:00,109.4,109.48,109.37,109.43,12485.0,100.9755,101.0493,100.9478,101.0032,12485.0
2017-07-13 13:30:00,109.47,109.62,109.45,109.61,11575.0,101.0401,101.1785,101.0216,101.1693,11575.0
2017-07-13 13:40:00,109.59,109.59,109.42,109.42,7332.0,101.1508,101.1508,100.9939,100.9939,7332.0
2017-07-13 13:50:00,109.39,109.44,109.31,109.38,4700.0,100.9662,101.0124,100.8924,100.957,4700.0
2017-07-13 14:00:00,109.4,109.4,109.2,109.27,10598.0,100.9755,100.9755,100.7909,100.8555,10598.0
2017-07-13 14:10:00,109.27,109.4,109.27,109.29,7087.0,100.8555,100.9755,100.8555,100.8739,7087.0
2017-07-13 14:20:00,109.29,109.42,109.29,109.33,11736.0,100.8739,100.9939,100.8739,100.9109,11736.0
2017-07-13 14:30:00,109.3,109.48,109.3,109.33,10325.0,100.8832,101.0493,100.8832,100.9109,10325.0
2017-07-13 14:40:00,109.31,109.5,109.3,109.49,11699.0,100.8924,101.0678,100.8832,101.0585,11699.0
2017-07-13 14:50:00,109.44,109.44,109.32,109.42,5747.0,101.0124,101.0124,100.9016,100.9939,5747.0
2017-07-13 15:00:00,109.44,109.46,109.3,109.4,12400.0,101.0124,101.0309,100.8832,100.9755,12400.0
2017-07-13 15:10:00,109.39,109.55,109.38,109.55,13668.0,100.9662,101.1139,100.957,101.1139,13668.0
2017-07-13 15:20:00,109.52,109.52,109.43,109.52,19195.0,101.0862,101.0862,101.0032,101.0862,19195.0
2017-07-13 15:30:00,109.53,109.69,109.53,109.65,13612.0,101.0955,101.2431,101.0955,101.2062,13612.0
2017-07-13 15:40:00,109.66,109.82,109.66,109.75,34974.0,101.2155,101.3631,101.2155,101.2985,34974.0
2017-07-13 15:50:00,109.73,109.73,109.46,109.54,78844.0,101.2801,101.2801,101.0309,101.1047,78844.0
2017-07-14 09:30:00,109.3,109.69,109.3,109.48,13908.0,100.8832,101.2431,100.8832,101.0493,13908.0
2017-07-14 09:40:00,109.5,109.74,109.37,109.72,18650.0,101.0678,101.2893,100.9478,101.2708,18650.0
2017-07-14 09:50:00,109.79,109.87,109.35,109.6,18339.0,101.3354,101.4093,100.9293,101.1601,18339.0
2017-07-14 10:00:00,109.58,109.63,109.2,109.2,13506.0,101.1416,101.1878,100.7909,100.7909,13506.0
2017-07-14 10:10:00,109.25,109.28,109.09,109.21,18074.0,100.837,100.8647,100.6893,100.8001,18074.0
2017-07-14 10:20:00,109.21,109.23,108.81,108.89,18796.0,100.8001,100.8186,100.4309,100.5047,18796.0
2017-07-14 10:30:00,108.88,108.97,108.71,108.95,12190.0,100.4955,100.5786,100.3386,100.5601,12190.0
2017-07-14 10:40:00,108.97,108.97,108.83,108.95,11907.0,100.5786,100.5786,100.4494,100.5601,11907.0
2017-07-14 10:50:00,108.95,109.11,108.94,108.98,13502.0,100.5601,100.7078,100.5509,100.5878,13502.0
2017-07-14 11:00:00,108.95,109.08,108.88,109.04,9620.0,100.5601,100.6801,100.4955,100.6432,9620.0
2017-07-14 11:10:00,109.09,109.14,108.9,108.91,30972.0,100.6893,100.7355,100.514,100.5232,30972.0
2017-07-14 11:20:00,108.94,109.01,108.89,108.98,14102.0,100.5509,100.6155,100.5047,100.5878,14102.0
2017-07-14 11:30:00,108.99,109.0,108.89,108.98,26446.0,100.597,100.6063,100.5047,100.5878,26446.0
2017-07-14 11:40:00,108.98,108.99,108.74,108.8,13313.0,100.5878,100.597,100.3663,100.4217,13313.0
2017-07-14 11:50:00,108.82,108.86,108.72,108.86,7600.0,100.4401,100.4771,100.3478,100.4771,7600.0
2017-07-14 12:00:00,108.87,108.91,108.69,108.69,9695.0,100.4863,100.5232,100.3201,100.3201,9695.0
2017-07-14 12:10:00,108.69,108.72,108.52,108.56,15080.0,100.3201,100.3478,100.1632,100.2002,15080.0
2017-07-14 12:20:00,108.57,108.61,108.49,108.56,17717.0,100.2094,100.2463,100.1356,100.2002,17717.0
2017-07-14 12:30:00,108.56,108.77,108.51,108.76,7000.0,100.2002,100.394,100.154,100.3848,7000.0
2017-07-14 12:40:00,108.81,108.81,108.71,108.73,7875.0,100.4309,100.4309,100.3386,100.3571,7875.0
2017-07-14 12:50:00,108.75,108.81,108.74,108.78,4800.0,100.3755,100.4309,100.3663,100.4032,4800.0
2017-07-14 13:00:00,108.79,108.79,108.74,108.77,7625.0,100.4124,100.4124,100.3663,100.394,7625.0
2017-07-14 13:10:00,108.77,108.83,108.73,108.83,4057.0,100.394,100.4494,100.3571,100.4494,4057.0
2017-07-14 13:20:00,108.84,108.85,108.8,108.83,7856.0,100.4586,100.4678,100.4217,100.4494,7856.0
2017-07-14 13:30:00,108.84,108.85,108.73,108.75,10100.0,100.4586,100.4678,100.3571,100.3755,10100.0
2017-07-14 13:40:00,108.74,108.79,108.7,108.78,6547.0,100.3663,100.4124,100.3294,100.4032,6547.0
2017-07-14 13:50:00,108.78,108.87,108.77,108.79,9039.0,100.4032,100.4863,100.394,100.4124,9039.0
2017-07-14 14:00:00,108.78,108.93,108.77,108.9,19882.0,100.4032,100.5417,100.394,100.514,19882.0
2017-07-14 14:10:00,108.93,109.05,108.93,108.95,14562.0,100.5417,100.6524,100.5417,100.5601,14562.0
2017-07-14 14:20:00,108.93,108.95,108.83,108.86,14130.0,100.5417,100.5601,100.4494,100.4771,14130.0
2017-07-14 14:30:00,108.84,108.99,108.84,108.94,6173.0,100.4586,100.597,100.4586,100.5509,6173.0
2017-07-14 14:40:00,108.93,109.0,108.88,108.98,10095.0,100.5417,100.6063,100.4955,100.5878,10095.0
2017-07-14 14:50:00,108.99,109.1,108.97,109.06,13132.0,100.597,100.6986,100.5786,100.6617,13132.0
2017-07-14 15:00:00,109.06,109.18,109.04,109.12,23068.0,100.6617,100.7724,100.6432,100.717,23068.0
2017-07-14 15:10:00,109.17,109.17,108.97,108.98,18272.0,100.7632,100.7632,100.5786,100.5878,18272.0
2017-07-14 15:20:00,109.0,109.0,108.89,108.89,21061.0,100.6063,100.6063,100.5047,100.5047,21061.0
2017-07-14 15:30:00,108.89,109.08,108.75,109.01,49516.0,100.5047,100.6801,100.3755,100.6155,49516.0
2017-07-14 15:40:00,109.03,109.05,108.93,108.94,34790.0,100.634,100.6524,100.5417,100.5509,34790.0
2017-07-14 15:50:00,108.93,108.98,108.79,108.88,77871.0,100.5417,100.5878,100.4124,100.4955,77871.0
2017-07-17 09:30:00,108.9,109.21,108.77,108.91,20907.0,100.514,100.8001,100.394,100.5232,20907.0
2017-07-17 09:40:00,108.93,109.41,108.65,109.28,23493.0,100.5417,100.9847,100.2832,100.8647,23493.0
2017-07-17 09:50:00,109.24,109.75,109.24,109.51,24133.0,100.8278,101.2985,100.8278,101.077,24133.0
2017-07-17 10:00:00,109.58,110.13,109.58,109.91,26942.0,101.1416,101.6493,101.1416,101.4462,26942.0
2017-07-17 10:10:00,109.97,110.33,109.88,110.33,31052.0,101.5016,101.8339,101.4185,101.8339,31052.0
2017-07-17 10:20:00,110.25,110.78,110.25,110.66,27899.0,101.76,102.2492,101.76,102.1384,27899.0
2017-07-17 10:30:00,110.66,110.66,110.42,110.54,15922.0,102.1384,102.1384,101.9169,102.0277,15922.0
2017-07-17 10:40:00,110.53,110.77,110.51,110.62,28696.0,102.0185,102.24,102.0,102.1015,28696.0
2017-07-17 10:50:00,110.65,110.98,110.57,110.97,25266.0,102.1292,102.4338,102.0554,102.4246,25266.0
2017-07-17 11:00:00,110.96,111.04,110.86,110.9,23351.0,102.4153,102.4892,102.323,102.36,23351.0
2017-07-17 11:10:00,110.88,110.98,110.85,110.95,17243.0,102.3415,102.4338,102.3138,102.4061,17243.0
2017-07-17 11:20:00,110.97,111.0,110.88,110.91,22371.0,102.4246,102.4523,102.3415,102.3692,22371.0
2017-07-17 11:30:00,110.93,110.97,110.73,110.83,20024.0,102.3877,102.4246,102.2031,102.2954,20024.0
2017-07-17 11:40:00,110.82,110.88,110.76,110.88,21972.0,102.2861,102.3415,102.2307,102.3415,21972.0
2017-07-17 11:50:00,110.87,110.91,110.78,110.83,14935.0,102.3323,102.3692,102.2492,102.2954,14935.0
2017-07-17 12:00:00,110.82,110.82,110.53,110.77,24168.0,102.2861,102.2861,102.0185,102.24,24168.0
2017-07-17 12:10:00,110.77,110.87,110.71,110.83,10595.0,102.24,102.3323,102.1846,102.2954,10595.0
2017-07-17 12:20:00,110.82,110.93,110.79,110.91,13195.0,102.2861,102.3877,102.2584,102.3692,13195.0
2017-07-17 12:30:00,110.87,111.1,110.87,111.1,16306.0,102.3323,102.5446,102.3323,102.5446,16306.0
2017-07-17 12:40:00,111.1,111.33,111.08,111.3,24910.0,102.5446,102.7569,102.5261,102.7292,24910.0
2017-07-17 12:50:00,111.29,111.3,111.19,111.2,13277.0,102.7199,102.7292,102.6276,102.6369,13277.0
2017-07-17 13:00:00,111.22,111.22,111.09,111.17,14336.0,102.6553,102.6553,102.5353,102.6092,14336.0
2017-07-17 13:10:00,111.16,111.72,111.16,111.69,33120.0,102.5999,103.1168,102.5999,103.0891,33120.0
2017-07-17 13:20:00,111.66,111.9,111.66,111.81,25784.0,103.0614,103.283,103.0614,103.1999,25784.0
2017-07-17 13:30:00,111.8,111.94,111.8,111.88,27146.0,103.1907,103.3199,103.1907,103.2645,27146.0
2017-07-17 13:40:00,111.91,111.97,111.8,111.91,24968.0,103.2922,103.3476,103.1907,103.2922,24968.0
2017-07-17 13:50:00,111.91,111.94,111.82,111.89,20224.0,103.2922,103.3199,103.2091,103.2737,20224.0
2017-07-17 14:00:00,111.88,111.97,111.76,111.77,24190.0,103.2645,103.3476,103.1537,103.163,24190.0
2017-07-17 14:10:00,111.76,111.8,111.65,111.76,20943.0,103.1537,103.1907,103.0522,103.1537,20943.0
2017-07-17 14:20:00,111.79,111.82,111.6,111.64,16673.0,103.1814,103.2091,103.0061,103.043,16673.0
2017-07-17 14:30:00,111.64,111.72,111.64,111.7,18326.0,103.043,103.1168,103.043,103.0984,18326.0
2017-07-17 14:40:00,111.69,111.7,111.6,111.66,14871.0,103.0891,103.0984,103.0061,103.0614,14871.0
2017-07-17 14:50:00,111.65,111.7,111.62,111.62,18182.0,103.0522,103.0984,103.0245,103.0245,18182.0
2017-07-17 15:00:00,111.62,111.82,111.59,111.81,39455.0,103.0245,103.2091,102.9968,103.1999,39455.0
2017-07-17 15:10:00,111.82,111.82,111.65,111.65,19753.0,103.2091,103.2091,103.0522,103.0522,19753.0
2017-07-17 15:20:00,111.63,111.7,111.54,111.57,43991.0,103.0337,103.0984,102.9507,102.9784,43991.0
2017-07-17 15:30:00,111.57,111.64,111.52,111.6,42502.0,102.9784,103.043,102.9322,103.0061,42502.0
2017-07-17 15:40:00,111.59,111.61,111.43,111.56,61354.0,102.9968,103.0153,102.8492,102.9691,61354.0
2017-07-17 15:50:00,111.55,111.57,111.43,111.52,166645.0,102.9599,102.9784,102.8492,102.9322,166645.0
2017-07-18 09:30:00,111.27,111.48,111.15,111.36,15926.0,102.7015,102.8953,102.5907,102.7845,15926.0
2017-07-18 09:40:00,111.41,112.03,111.4,112.01,6752.0,102.8307,103.4029,102.8215,103.3845,6752.0
2017-07-18 09:50:00,112.01,112.29,111.87,111.88,32116.0,103.3845,103.6429,103.2553,103.2645,32116.0
2017-07-18 10:00:00,111.89,111.89,111.42,111.5,28192.0,103.2737,103.2737,102.8399,102.9138,28192.0
2017-07-18 10:10:00,111.5,111.79,111.5,111.7,12489.0,102.9138,103.1814,102.9138,103.0984,12489.0
2017-07-18 10:20:00,111.63,111.73,111.28,111.39,14550.0,103.0337,103.126,102.7107,102.8122,14550.0
2017-07-18 10:30:00,111.44,111.59,111.32,111.32,7231.0,102.8584,102.9968,102.7476,102.7476,7231.0
2017-07-18 10:40:00,111.28,111.37,111.1,111.28,12091.0,102.7107,102.7938,102.5446,102.7107,12091.0
2017-07-18 10:50:00,111.27,111.48,111.21,111.48,22775.0,102.7015,102.8953,102.6461,102.8953,22775.0
2017-07-18 11:00:00,111.47,111.47,111.07,111.09,19419.0,102.8861,102.8861,102.5169,102.5353,19419.0
2017-07-18 11:10:00,111.08,111.08,110.8,110.89,9904.0,102.5261,102.5261,102.2677,102.3507,9904.0
2017-07-18 11:20:00,110.9,111.06,110.9,111.01,7159.0,102.36,102.5076,102.36,102.4615,7159.0
2017-07-18 11:30:00,110.99,111.23,110.9,110.9,13148.0,102.443,102.6646,102.36,102.36,13148.0
2017-07-18 11:40:00,110.87,110.93,110.81,110.91,4900.0,102.3323,102.3877,102.2769,102.3692,4900.0
2017-07-18 11:50:00,110.95,110.97,110.82,110.92,7977.0,102.4061,102.4246,102.2861,102.3784,7977.0
2017-07-18 12:00:00,110.91,111.27,110.9,111.22,9806.0,102.3692,102.7015,102.36,102.6553,9806.0
2017-07-18 12:10:00,111.22,111.3,111.1,111.11,8365.0,102.6553,102.7292,102.5446,102.5538,8365.0
2017-07-18 12:20:00,111.14,111.26,111.07,111.26,12170.0,102.5815,102.6922,102.5169,102.6922,12170.0
2017-07-18 12:30:00,111.25,111.3,111.16,111.19,9359.0,102.683,102.7292,102.5999,102.6276,9359.0
2017-07-18 12:40:00,111.2,111.33,111.19,111.27,16436.0,102.6369,102.7569,102.6276,102.7015,16436.0
2017-07-18 12:50:00,111.24,111.27,111.17,111.22,10499.0,102.6738,102.7015,102.6092,102.6553,10499.0
2017-07-18 13:00:00,111.23,111.25,110.97,111.03,8531.0,102.6646,102.683,102.4246,102.48,8531.0
2017-07-18 13:10:00,111.02,111.17,111.02,111.16,18248.0,102.4707,102.6092,102.4707,102.5999,18248.0
2017-07-18 13:20:00,111.15,111.26,111.12,111.22,7099.0,102.5907,102.6922,102.563,102.6553,7099.0
2017-07-18 13:30:00,111.24,111.41,111.22,111.39,10200.0,102.6738,102.8307,102.6553,102.8122,10200.0
2017-07-18 13:40:00,111.4,111.62,111.4,111.61,14569.0,102.8215,103.0245,102.8215,103.0153,14569.0
2017-07-18 13:50:00,111.63,111.71,111.55,111.71,8808.0,103.0337,103.1076,102.9599,103.1076,8808.0
2017-07-18 14:00:00,111.68,111.7,111.46,111.51,9125.0,103.0799,103.0984,102.8768,102.923,9125.0
2017-07-18 14:10:00,111.52,111.55,111.4,111.44,4753.0,102.9322,102.9599,102.8215,102.8584,4753.0
2017-07-18 14:20:00,111.44,111.51,111.4,111.48,5838.0,102.8584,102.923,102.8215,102.8953,5838.0
2017-07-18 14:30:00,111.5,111.67,111.49,111.64,12620.0,102.9138,103.0707,102.9045,103.043,12620.0
2017-07-18 14:40:00,111.63,111.85,111.59,111.85,10454.0,103.0337,103.2368,102.9968,103.2368,10454.0
2017-07-18 14:50:00,111.83,111.86,111.7,111.78,10314.0,103.2183,103.246,103.0984,103.1722,10314.0
2017-07-18 15:00:00,111.77,111.85,111.73,111.85,18938.0,103.163,103.2368,103.126,103.2368,18938.0
2017-07-18 15:10:00,111.86,111.95,111.85,111.94,16650.0,103.246,103.3291,103.2368,103.3199,16650.0
2017-07-18 15:20:00,111.95,112.09,111.91,112.09,22976.0,103.3291,103.4583,103.2922,103.4583,22976.0
2017-07-18 15:30:00,112.09,112.09,111.92,111.93,22577.0,103.4583,103.4583,103.3014,103.3106,22577.0
2017-07-18 15:40:00,111.93,111.96,111.6,111.83,36045.0,103.3106,103.3383,103.0061,103.2183,36045.0
2017-07-18 15:50:00,111.84,111.89,111.78,111.85,62375.0,103.2276,103.2737,103.1722,103.2368,62375.0
2017-07-19 09:30:00,112.04,112.12,111.61,111.77,18831.0,103.4122,103.486,103.0153,103.163,18831.0
2017-07-19 09:40:00,111.87,111.98,111.62,111.82,15940.0,103.2553,103.3568,103.0245,103.2091,15940.0
2017-07-19 09:50:00,111.81,112.02,111.78,111.97,11906.0,103.1999,103.3937,103.1722,103.3476,11906.0
2017-07-19 10:00:00,111.94,112.03,111.84,112.03,13732.0,103.3199,103.4029,103.2276,103.4029,13732.0
2017-07-19 10:10:00,112.04,112.58,112.03,112.54,35115.0,103.4122,103.9106,103.4029,103.8737,35115.0
2017-07-19 10:20:00,112.58,112.58,112.29,112.37,14439.0,103.9106,103.9106,103.6429,103.7168,14439.0
2017-07-19 10:30:00,112.4,112.44,112.18,112.37,20878.0,103.7445,103.7814,103.5414,103.7168,20878.0
2017-07-19 10:40:00,112.39,112.6,112.39,112.43,25381.0,103.7352,103.9291,103.7352,103.7721,25381.0
2017-07-19 10:50:00,112.44,112.46,112.28,112.43,17050.0,103.7814,103.7998,103.6337,103.7721,17050.0
2017-07-19 11:00:00,112.46,112.49,112.01,112.31,17883.0,103.7998,103.8275,103.3845,103.6614,17883.0
2017-07-19 11:10:00,112.29,112.36,112.22,112.32,17045.0,103.6429,103.7075,103.5783,103.6706,17045.0
2017-07-19 11:20:00,112.29,112.29,112.14,112.29,29738.0,103.6429,103.6429,103.5045,103.6429,29738.0
2017-07-19 11:30:00,112.3,112.43,112.15,112.15,13566.0,103.6522,103.7721,103.5137,103.5137,13566.0
2017-07-19 11:40:00,112.12,112.35,112.09,112.35,10825.0,103.486,103.6983,103.4583,103.6983,10825.0
2017-07-19 11:50:00,112.3,112.33,112.15,112.15,14521.0,103.6522,103.6798,103.5137,103.5137,14521.0
2017-07-19 12:00:00,112.16,112.29,112.12,112.29,16364.0,103.5229,103.6429,103.486,103.6429,16364.0
2017-07-19 12:10:00,112.3,112.3,112.18,112.2,18479.0,103.6522,103.6522,103.5414,103.5599,18479.0
2017-07-19 12:20:00,112.22,112.22,112.09,112.21,156341.0,103.5783,103.5783,103.4583,103.5691,156341.0
2017-07-19 12:30:00,112.22,112.44,112.19,112.42,16669.0,103.5783,103.7814,103.5506,103.7629,16669.0
2017-07-19 12:40:00,112.44,112.46,112.13,112.24,12282.0,103.7814,103.7998,103.4952,103.5968,12282.0
2017-07-19 12:50:00,112.24,112.3,112.2,112.23,12771.0,103.5968,103.6522,103.5599,103.5875,12771.0
2017-07-19 13:00:00,112.2,112.3,112.19,112.28,11935.0,103.5599,103.6522,103.5506,103.6337,11935.0
2017-07-19 13:10:00,112.28,112.33,112.14,112.19,13899.0,103.6337,103.6798,103.5045,103.5506,13899.0
2017-07-19 13:20:00,112.19,112.34,112.18,112.2,15082.0,103.5506,103.6891,103.5414,103.5599,15082.0
2017-07-19 13:30:00,112.19,112.21,112.08,112.18,11313.0,103.5506,103.5691,103.4491,103.5414,11313.0
2017-07-19 13:40:00,112.18,112.26,112.09,112.24,15204.0,103.5414,103.6152,103.4583,103.5968,15204.0
2017-07-19 13:50:00,112.22,112.24,112.13,112.17,11763.0,103.5783,103.5968,103.4952,103.5322,11763.0
2017-07-19 14:00:00,112.19,112.29,112.18,112.22,16092.0,103.5506,103.6429,103.5414,103.5783,16092.0
2017-07-19 14:10:00,112.24,112.32,112.18,112.23,14182.0,103.5968,103.6706,103.5414,103.5875,14182.0
2017-07-19 14:20:00,112.24,112.26,112.17,112.23,9111.0,103.5968,103.6152,103.5322,103.5875,9111.0
2017-07-19 14:30:00,112.22,112.22,112.16,112.19,9314.0,103.5783,103.5783,103.5229,103.5506,9314.0
2017-07-19 14:40:00,112.2,112.32,112.19,112.23,16728.0,103.5599,103.6706,103.5506,103.5875,16728.0
2017-07-19 14:50:00,112.24,112.34,112.22,112.29,22424.0,103.5968,103.6891,103.5783,103.6429,22424.0
2017-07-19 15:00:00,112.28,112.44,112.22,112.42,21738.0,103.6337,103.7814,103.5783,103.7629,21738.0
2017-07-19 15:10:00,112.41,112.41,112.32,112.39,13327.0,103.7537,103.7537,103.6706,103.7352,13327.0
2017-07-19 15:20:00,112.38,112.49,112.36,112.48,13852.0,103.726,103.8275,103.7075,103.8183,13852.0
2017-07-19 15:30:00,112.48,112.55,112.36,112.4,27451.0,103.8183,103.8829,103.7075,103.7445,27451.0
2017-07-19 15:40:00,112.41,112.59,112.41,112.48,41034.0,103.7537,103.9198,103.7537,103.8183,41034.0
2017-07-19 15:50:00,112.5,112.58,112.46,112.57,102124.0,103.8368,103.9106,103.7998,103.9014,102124.0
2017-07-20 09:30:00,113.73,116.06,113.73,115.21,107229.0,104.972,107.1226,104.972,106.3381,107229.0
2017-07-20 09:40:00,115.06,115.34,114.19,114.48,44727.0,106.1996,106.4581,105.3966,105.6643,44727.0
2017-07-20 09:50:00,114.49,115.27,114.26,115.11,48989.0,105.6735,106.3934,105.4612,106.2458,48989.0
2017-07-20 10:00:00,115.23,115.28,114.75,115.01,39082.0,106.3565,106.4027,105.9135,106.1535,39082.0
2017-07-20 10:10:00,115.03,115.35,114.94,115.08,60888.0,106.1719,106.4673,106.0889,106.2181,60888.0
2017-07-20 10:20:00,115.0,115.54,115.0,115.21,26859.0,106.1442,106.6427,106.1442,106.3381,26859.0
2017-07-20 10:30:00,115.2,115.24,114.73,115.08,59045.0,106.3288,106.3658,105.895,106.2181,59045.0
2017-07-20 10:40:00,115.05,115.29,115.01,115.21,43466.0,106.1904,106.4119,106.1535,106.3381,43466.0
2017-07-20 10:50:00,115.23,115.44,115.07,115.11,29416.0,106.3565,106.5504,106.2088,106.2458,29416.0
2017-07-20 11:00:00,115.1,115.33,114.96,115.25,30799.0,106.2365,106.4488,106.1073,106.375,30799.0
2017-07-20 11:10:00,115.24,115.81,115.22,115.64,62151.0,106.3658,106.8919,106.3473,106.735,62151.0
2017-07-20 11:20:00,115.63,115.69,115.23,115.44,24629.0,106.7257,106.7811,106.3565,106.5504,24629.0
2017-07-20 11:30:00,115.42,115.6,115.35,115.56,19249.0,106.5319,106.698,106.4673,106.6611,19249.0
2017-07-20 11:40:00,115.57,115.68,115.48,115.68,40621.0,106.6703,106.7719,106.5873,106.7719,40621.0
2017-07-20 11:50:00,115.69,115.75,115.37,115.53,21748.0,106.7811,106.8365,106.4857,106.6334,21748.0
2017-07-20 12:00:00,115.52,115.58,115.46,115.48,14618.0,106.6242,106.6796,106.5688,106.5873,14618.0
2017-07-20 12:10:00,115.45,115.52,115.26,115.36,15939.0,106.5596,106.6242,106.3842,106.4765,15939.0
2017-07-20 12:20:00,115.36,115.36,115.24,115.32,20717.0,106.4765,106.4765,106.3658,106.4396,20717.0
2017-07-20 12:30:00,115.31,115.4,115.23,115.37,13151.0,106.4304,106.5134,106.3565,106.4857,13151.0
2017-07-20 12:40:00,115.38,115.56,115.31,115.56,17501.0,106.495,106.6611,106.4304,106.6611,17501.0
2017-07-20 12:50:00,115.56,115.69,115.47,115.68,9551.0,106.6611,106.7811,106.578,106.7719,9551.0
2017-07-20 13:00:00,115.62,116.18,115.62,116.11,34800.0,106.7165,107.2334,106.7165,107.1688,34800.0
2017-07-20 13:10:00,116.1,116.11,115.87,115.96,20930.0,107.1595,107.1688,106.9472,107.0303,20930.0
2017-07-20 13:20:00,115.91,115.96,115.78,115.94,17754.0,106.9842,107.0303,106.8642,107.0119,17754.0
2017-07-20 13:30:00,115.98,116.19,115.98,116.07,43413.0,107.0488,107.2426,107.0488,107.1318,43413.0
2017-07-20 13:40:00,116.1,116.36,116.05,116.32,41016.0,107.1595,107.3995,107.1134,107.3626,41016.0
2017-07-20 13:50:00,116.32,116.35,116.16,116.2,24994.0,107.3626,107.3903,107.2149,107.2518,24994.0
2017-07-20 14:00:00,116.23,116.27,115.55,115.66,65305.0,107.2795,107.3164,106.6519,106.7534,65305.0
2017-07-20 14:10:00,115.66,115.66,115.46,115.51,16541.0,106.7534,106.7534,106.5688,106.615,16541.0
2017-07-20 14:20:00,115.56,115.56,115.41,115.41,14654.0,106.6611,106.6611,106.5227,106.5227,14654.0
2017-07-20 14:30:00,115.41,115.49,115.28,115.33,23861.0,106.5227,106.5965,106.4027,106.4488,23861.0
2017-07-20 14:40:00,115.34,115.48,115.31,115.46,14394.0,106.4581,106.5873,106.4304,106.5688,14394.0
2017-07-20 14:50:00,115.45,115.58,115.41,115.46,23002.0,106.5596,106.6796,106.5227,106.5688,23002.0
2017-07-20 15:00:00,115.44,115.47,115.3,115.41,29806.0,106.5504,106.578,106.4211,106.5227,29806.0
2017-07-20 15:10:00,115.4,115.49,115.38,115.48,36894.0,106.5134,106.5965,106.495,106.5873,36894.0
2017-07-20 15:20:00,115.48,115.63,115.43,115.62,31802.0,106.5873,106.7257,106.5411,106.7165,31802.0
2017-07-20 15:30:00,115.61,115.64,115.49,115.62,55017.0,106.7073,106.735,106.5965,106.7165,55017.0
2017-07-20 15:40:00,115.61,115.62,115.4,115.55,73443.0,106.7073,106.7165,106.5134,106.6519,73443.0
2017-07-20 15:50:00,115.54,115.54,115.17,115.27,144065.0,106.6427,106.6427,106.3011,106.3934,144065.0
2017-07-21 09:30:00,115.0,115.54,114.76,115.19,63315.0,106.1442,106.6427,105.9227,106.3196,63315.0
2017-07-21 09:40:00,115.1,115.52,115.1,115.33,25312.0,106.2365,106.6242,106.2365,106.4488,25312.0
2017-07-21 09:50:00,115.39,115.62,115.16,115.62,16989.0,106.5042,106.7165,106.2919,106.7165,16989.0
2017-07-21 10:00:00,115.63,115.84,115.53,115.84,24261.0,106.7257,106.9196,106.6334,106.9196,24261.0
2017-07-21 10:10:00,115.85,115.91,115.71,115.74,19816.0,106.9288,106.9842,106.7996,106.8273,19816.0
2017-07-21 10:20:00,115.75,115.96,115.74,115.79,38698.0,106.8365,107.0303,106.8273,106.8734,38698.0
2017-07-21 10:30:00,115.75,115.81,115.57,115.57,16784.0,106.8365,106.8919,106.6703,106.6703,16784.0
2017-07-21 10:40:00,115.6,115.71,115.47,115.57,21702.0,106.698,106.7996,106.578,106.6703,21702.0
2017-07-21 10:50:00,115.57,115.62,115.42,115.59,41573.0,106.6703,106.7165,106.5319,106.6888,41573.0
2017-07-21 11:00:00,115.56,115.66,115.53,115.62,27439.0,106.6611,106.7534,106.6334,106.7165,27439.0
2017-07-21 11:10:00,115.61,115.74,115.59,115.71,25211.0,106.7073,106.8273,106.6888,106.7996,25211.0
2017-07-21 11:20:00,115.67,115.78,115.65,115.76,20564.0,106.7626,106.8642,106.7442,106.8457,20564.0
2017-07-21 11:30:00,115.78,115.91,115.72,115.91,23618.0,106.8642,106.9842,106.8088,106.9842,23618.0
2017-07-21 11:40:00,115.93,116.08,115.81,116.08,34156.0,107.0026,107.1411,106.8919,107.1411,34156.0
2017-07-21 11:50:00,116.05,116.14,115.93,116.0,23363.0,107.1134,107.1964,107.0026,107.0672,23363.0
2017-07-21 12:00:00,116.04,116.08,115.75,115.86,21637.0,107.1042,107.1411,106.8365,106.938,21637.0
2017-07-21 12:10:00,115.84,115.88,115.49,115.54,64457.0,106.9196,106.9565,106.5965,106.6427,64457.0
2017-07-21 12:20:00,115.54,115.68,115.49,115.67,23192.0,106.6427,106.7719,106.5965,106.7626,23192.0
2017-07-21 12:30:00,115.63,115.82,115.63,115.81,15338.0,106.7257,106.9011,106.7257,106.8919,15338.0
2017-07-21 12:40:00,115.82,116.02,115.74,116.01,25869.0,106.9011,107.0857,106.8273,107.0765,25869.0
2017-07-21 12:50:00,116.01,116.2,115.96,116.15,24810.0,107.0765,107.2518,107.0303,107.2057,24810.0
2017-07-21 13:00:00,116.14,116.14,115.72,115.74,12101.0,107.1964,107.1964,106.8088,106.8273,12101.0
2017-07-21 13:10:00,115.71,115.74,115.61,115.61,10435.0,106.7996,106.8273,106.7073,106.7073,10435.0
2017-07-21 13:20:00,115.6,115.78,115.49,115.61,42479.0,106.698,106.8642,106.5965,106.7073,42479.0
2017-07-21 13:30:00,115.57,115.64,115.51,115.58,8578.0,106.6703,106.735,106.615,106.6796,8578.0
2017-07-21 13:40:00,115.58,115.62,115.53,115.59,7273.0,106.6796,106.7165,106.6334,106.6888,7273.0
2017-07-21 13:50:00,115.63,115.72,115.59,115.7,17592.0,106.7257,106.8088,106.6888,106.7903,17592.0
2017-07-21 14:00:00,115.73,115.75,115.69,115.72,18566.0,106.818,106.8365,106.7811,106.8088,18566.0
2017-07-21 14:10:00,115.73,115.73,115.44,115.45,14249.0,106.818,106.818,106.5504,106.5596,14249.0
2017-07-21 14:20:00,115.43,115.44,115.28,115.29,8302.0,106.5411,106.5504,106.4027,106.4119,8302.0
2017-07-21 14:30:00,115.3,115.3,115.19,115.22,9959.0,106.4211,106.4211,106.3196,106.3473,9959.0
2017-07-21 14:40:00,115.19,115.35,115.18,115.35,13893.0,106.3196,106.4673,106.3104,106.4673,13893.0
2017-07-21 14:50:00,115.33,115.39,115.27,115.37,14042.0,106.4488,106.5042,106.3934,106.4857,14042.0
2017-07-21 15:00:00,115.37,115.38,115.05,115.06,27855.0,106.4857,106.495,106.1904,106.1996,27855.0
2017-07-21 15:10:00,115.05,115.11,114.98,115.02,19049.0,106.1904,106.2458,106.1258,106.1627,19049.0
2017-07-21 15:20:00,115.04,115.08,114.99,115.02,15833.0,106.1812,106.2181,106.135,106.1627,15833.0
2017-07-21 15:30:00,115.02,115.15,115.02,115.09,22577.0,106.1627,106.2827,106.1627,106.2273,22577.0
2017-07-21 15:40:00,115.1,115.14,115.02,115.06,45069.0,106.2365,106.2735,106.1627,106.1996,45069.0
2017-07-21 15:50:00,115.06,115.14,115.05,115.1,127140.0,106.1996,106.2735,106.1904,106.2365,127140.0
2017-07-24 09:30:00,114.65,114.92,114.53,114.79,34517.0,105.8212,106.0704,105.7104,105.9504,34517.0
2017-07-24 09:40:00,114.75,115.73,114.74,115.44,41124.0,105.9135,106.818,105.9043,106.5504,41124.0
2017-07-24 09:50:00,115.44,116.0,115.43,115.98,28647.0,106.5504,107.0672,106.5411,107.0488,28647.0
2017-07-24 10:00:00,115.95,116.15,115.75,116.08,37926.0,107.0211,107.2057,106.8365,107.1411,37926.0
2017-07-24 10:10:00,116.08,116.16,115.82,116.13,25239.0,107.1411,107.2149,106.9011,107.1872,25239.0
2017-07-24 10:20:00,116.14,116.28,116.09,116.15,36742.0,107.1964,107.3257,107.1503,107.2057,36742.0
2017-07-24 10:30:00,116.18,116.26,115.89,116.04,36993.0,107.2334,107.3072,106.9657,107.1042,36993.0
2017-07-24 10:40:00,116.0,116.17,115.86,116.0,27775.0,107.0672,107.2241,106.938,107.0672,27775.0
2017-07-24 10:50:00,116.02,116.17,115.86,115.99,21864.0,107.0857,107.2241,106.938,107.058,21864.0
2017-07-24 11:00:00,115.99,116.0,115.74,115.94,35571.0,107.058,107.0672,106.8273,107.0119,35571.0
2017-07-24 11:10:00,115.97,116.07,115.93,116.07,11591.0,107.0395,107.1318,107.0026,107.1318,11591.0
2017-07-24 11:20:00,116.02,116.03,115.76,115.97,26000.0,107.0857,107.0949,106.8457,107.0395,26000.0
2017-07-24 11:30:00,115.93,116.06,115.84,116.01,14756.0,107.0026,107.1226,106.9196,107.0765,14756.0
2017-07-24 11:40:00,116.0,116.04,115.91,115.98,11460.0,107.0672,107.1042,106.9842,107.0488,11460.0
2017-07-24 11:50:00,115.95,116.01,115.79,115.86,22267.0,107.0211,107.0765,106.8734,106.938,22267.0
2017-07-24 12:00:00,115.85,116.01,115.79,115.94,21126.0,106.9288,107.0765,106.8734,107.0119,21126.0
2017-07-24 12:10:00,115.92,115.94,115.77,115.9,20720.0,106.9934,107.0119,106.8549,106.9749,20720.0
2017-07-24 12:20:00,115.9,116.0,115.78,115.99,24337.0,106.9749,107.0672,106.8642,107.058,24337.0
2017-07-24 12:30:00,115.94,115.98,115.91,115.91,12183.0,107.0119,107.0488,106.9842,106.9842,12183.0
2017-07-24 12:40:00,115.91,115.94,115.82,115.85,7553.0,106.9842,107.0119,106.9011,106.9288,7553.0
2017-07-24 12:50:00,115.86,115.96,115.8,115.91,10400.0,106.938,107.0303,106.8826,106.9842,10400.0
2017-07-24 13:00:00,115.89,115.92,115.57,115.61,19957.0,106.9657,106.9934,106.6703,106.7073,19957.0
2017-07-24 13:10:00,115.63,115.84,115.61,115.8,14665.0,106.7257,106.9196,106.7073,106.8826,14665.0
2017-07-24 13:20:00,115.78,115.98,115.77,115.92,17126.0,106.8642,107.0488,106.8549,106.9934,17126.0
2017-07-24 13:30:00,115.89,115.91,115.75,115.75,12803.0,106.9657,106.9842,106.8365,106.8365,12803.0
2017-07-24 13:40:00,115.74,115.81,115.74,115.8,11999.0,106.8273,106.8919,106.8273,106.8826,11999.0
2017-07-24 13:50:00,115.81,115.95,115.77,115.88,20045.0,106.8919,107.0211,106.8549,106.9565,20045.0
2017-07-24 14:00:00,115.9,115.9,115.78,115.86,20289.0,106.9749,106.9749,106.8642,106.938,20289.0
2017-07-24 14:10:00,115.87,116.0,115.85,115.98,21607.0,106.9472,107.0672,106.9288,107.0488,21607.0
2017-07-24 14:20:00,116.0,116.01,115.65,115.66,12831.0,107.0672,107.0765,106.7442,106.7534,12831.0
2017-07-24 14:30:00,115.66,115.67,115.47,115.48,18642.0,106.7534,106.7626,106.578,106.5873,18642.0
2017-07-24 14:40:00,115.48,115.65,115.48,115.58,17477.0,106.5873,106.7442,106.5873,106.6796,17477.0
2017-07-24 14:50:00,115.6,115.63,115.5,115.55,23083.0,106.698,106.7257,106.6057,106.6519,23083.0
2017-07-24 15:00:00,115.56,115.64,115.55,115.59,12164.0,106.6611,106.735,106.6519,106.6888,12164.0
2017-07-24 15:10:00,115.62,115.84,115.62,115.81,22107.0,106.7165,106.9196,106.7165,106.8919,22107.0
2017-07-24 15:20:00,115.82,115.94,115.77,115.87,32240.0,106.9011,107.0119,106.8549,106.9472,32240.0
2017-07-24 15:30:00,115.86,115.92,115.82,115.91,36994.0,106.938,106.9934,106.9011,106.9842,36994.0
2017-07-24 15:40:00,115.9,115.95,115.87,115.92,58950.0,106.9749,107.0211,106.9472,106.9934,58950.0
2017-07-24 15:50:00,115.92,115.95,115.68,115.76,142971.0,106.9934,107.0211,106.7719,106.8457,142971.0
2017-07-25 09:30:00,116.5,116.89,115.62,115.7,33722.0,107.5287,107.8887,106.7165,106.7903,33722.0
2017-07-25 09:40:00,115.77,115.77,115.37,115.53,48910.0,106.8549,106.8549,106.4857,106.6334,48910.0
2017-07-25 09:50:00,115.53,115.68,115.32,115.33,32569.0,106.6334,106.7719,106.4396,106.4488,32569.0
2017-07-25 10:00:00,115.33,115.52,115.08,115.26,27395.0,106.4488,106.6242,106.2181,106.3842,27395.0
2017-07-25 10:10:00,115.23,115.62,115.22,115.6,17415.0,106.3565,106.7165,106.3473,106.698,17415.0
2017-07-25 10:20:00,115.61,115.76,115.52,115.73,51024.0,106.7073,106.8457,106.6242,106.818,51024.0
2017-07-25 10:30:00,115.75,115.85,115.62,115.64,23396.0,106.8365,106.9288,106.7165,106.735,23396.0
2017-07-25 10:40:00,115.62,115.73,115.61,115.67,15931.0,106.7165,106.818,106.7073,106.7626,15931.0
2017-07-25 10:50:00,115.67,115.68,115.38,115.52,24656.0,106.7626,106.7719,106.495,106.6242,24656.0
2017-07-25 11:00:00,115.54,115.69,115.51,115.57,12260.0,106.6427,106.7811,106.615,106.6703,12260.0
2017-07-25 11:10:00,115.59,115.59,115.35,115.47,15961.0,106.6888,106.6888,106.4673,106.578,15961.0
2017-07-25 11:20:00,115.47,115.47,115.28,115.28,17190.0,106.578,106.578,106.4027,106.4027,17190.0
2017-07-25 11:30:00,115.27,115.27,115.05,115.11,16421.0,106.3934,106.3934,106.1904,106.2458,16421.0
2017-07-25 11:40:00,115.11,115.23,115.08,115.2,13881.0,106.2458,106.3565,106.2181,106.3288,13881.0
2017-07-25 11:50:00,115.22,115.32,115.09,115.19,17523.0,106.3473,106.4396,106.2273,106.3196,17523.0
2017-07-25 12:00:00,115.19,115.48,115.19,115.34,15817.0,106.3196,106.5873,106.3196,106.4581,15817.0
2017-07-25 12:10:00,115.35,115.35,115.19,115.28,9468.0,106.4673,106.4673,106.3196,106.4027,9468.0
2017-07-25 12:20:00,115.28,115.36,115.12,115.28,16944.0,106.4027,106.4765,106.255,106.4027,16944.0
2017-07-25 12:30:00,115.24,115.38,115.21,115.21,11190.0,106.3658,106.495,106.3381,106.3381,11190.0
2017-07-25 12:40:00,115.2,115.26,114.95,114.98,24112.0,106.3288,106.3842,106.0981,106.1258,24112.0
2017-07-25 12:50:00,114.99,115.06,114.87,114.87,12983.0,106.135,106.1996,106.0242,106.0242,12983.0
2017-07-25 13:00:00,114.9,115.09,114.89,115.07,13404.0,106.0519,106.2273,106.0427,106.2088,13404.0
2017-07-25 13:10:00,115.07,115.17,115.01,115.03,21371.0,106.2088,106.3011,106.1535,106.1719,21371.0
2017-07-25 13:20:00,115.02,115.07,114.96,115.02,13905.0,106.1627,106.2088,106.1073,106.1627,13905.0
2017-07-25 13:30:00,115.04,115.19,115.02,115.19,13112.0,106.1812,106.3196,106.1627,106.3196,13112.0
2017-07-25 13:40:00,115.19,115.19,115.04,115.05,15684.0,106.3196,106.3196,106.1812,106.1904,15684.0
2017-07-25 13:50:00,115.03,115.03,114.81,114.88,19957.0,106.1719,106.1719,105.9689,106.0335,19957.0
2017-07-25 14:00:00,114.86,114.89,114.8,114.88,12788.0,106.015,106.0427,105.9596,106.0335,12788.0
2017-07-25 14:10:00,114.89,114.92,114.74,114.74,13816.0,106.0427,106.0704,105.9043,105.9043,13816.0
2017-07-25 14:20:00,114.73,114.77,114.68,114.68,14275.0,105.895,105.9319,105.8489,105.8489,14275.0
2017-07-25 14:30:00,114.68,114.77,114.63,114.66,21874.0,105.8489,105.9319,105.8027,105.8304,21874.0
2017-07-25 14:40:00,114.68,114.7,114.63,114.67,12187.0,105.8489,105.8673,105.8027,105.8396,12187.0
2017-07-25 14:50:00,114.69,114.72,114.66,114.7,11732.0,105.8581,105.8858,105.8304,105.8673,11732.0
2017-07-25 15:00:00,114.7,114.71,114.66,114.7,17959.0,105.8673,105.8766,105.8304,105.8673,17959.0
2017-07-25 15:10:00,114.71,114.74,114.68,114.73,21838.0,105.8766,105.9043,105.8489,105.895,21838.0
2017-07-25 15:20:00,114.73,115.01,114.73,114.97,24604.0,105.895,106.1535,105.895,106.1165,24604.0
2017-07-25 15:30:00,114.95,115.01,114.74,114.84,30080.0,106.0981,106.1535,105.9043,105.9966,30080.0
2017-07-25 15:40:00,114.83,114.87,114.77,114.81,39087.0,105.9873,106.0242,105.9319,105.9689,39087.0
2017-07-25 15:50:00,114.81,115.02,114.78,114.93,75020.0,105.9689,106.1627,105.9412,106.0796,75020.0
2017-07-26 09:30:00,115.26,115.44,114.88,115.15,17788.0,106.3842,106.5504,106.0335,106.2827,17788.0
2017-07-26 09:40:00,115.31,115.43,114.9,114.9,12527.0,106.4304,106.5411,106.0519,106.0519,12527.0
2017-07-26 09:50:00,115.07,115.13,114.92,114.97,22215.0,106.2088,106.2642,106.0704,106.1165,22215.0
2017-07-26 10:00:00,115.1,115.18,114.91,115.08,11821.0,106.2365,106.3104,106.0612,106.2181,11821.0
2017-07-26 10:10:00,115.11,115.11,114.86,114.88,9252.0,106.2458,106.2458,106.015,106.0335,9252.0
2017-07-26 10:20:00,114.93,114.93,114.7,114.82,19682.0,106.0796,106.0796,105.8673,105.9781,19682.0
2017-07-26 10:30:00,114.95,114.95,114.73,114.76,4590.0,106.0981,106.0981,105.895,105.9227,4590.0
2017-07-26 10:40:00,114.78,114.83,114.58,114.59,4700.0,105.9412,105.9873,105.7566,105.7658,4700.0
2017-07-26 10:50:00,114.55,114.74,114.41,114.64,14971.0,105.7289,105.9043,105.5997,105.812,14971.0
2017-07-26 11:00:00,114.67,114.7,114.6,114.69,5004.0,105.8396,105.8673,105.775,105.8581,5004.0
2017-07-26 11:10:00,114.7,114.81,114.66,114.78,5631.0,105.8673,105.9689,105.8304,105.9412,5631.0
2017-07-26 11:20:00,114.83,114.84,114.69,114.78,10225.0,105.9873,105.9966,105.8581,105.9412,10225.0
2017-07-26 11:30:00,114.77,114.82,114.51,114.73,9615.0,105.9319,105.9781,105.692,105.895,9615.0
2017-07-26 11:40:00,114.73,114.88,114.62,114.73,14446.0,105.895,106.0335,105.7935,105.895,14446.0
2017-07-26 11:50:00,114.71,114.77,114.63,114.7,3605.0,105.8766,105.9319,105.8027,105.8673,3605.0
2017-07-26 12:00:00,114.73,114.76,114.67,114.71,3565.0,105.895,105.9227,105.8396,105.8766,3565.0
2017-07-26 12:10:00,114.69,114.7,114.6,114.68,6544.0,105.8581,105.8673,105.775,105.8489,6544.0
2017-07-26 12:20:00,114.71,114.74,114.55,114.58,8805.0,105.8766,105.9043,105.7289,105.7566,8805.0
2017-07-26 12:30:00,114.57,114.64,114.54,114.58,8725.0,105.7474,105.812,105.7197,105.7566,8725.0
2017-07-26 12:40:00,114.53,114.6,114.5,114.55,3358.0,105.7104,105.775,105.6827,105.7289,3358.0
2017-07-26 12:50:00,114.58,114.64,114.5,114.5,3123.0,105.7566,105.812,105.6827,105.6827,3123.0
2017-07-26 13:00:00,114.47,114.48,114.44,114.45,5350.0,105.6551,105.6643,105.6274,105.6366,5350.0
2017-07-26 13:10:00,114.46,114.49,114.42,114.43,8853.0,105.6458,105.6735,105.6089,105.6181,8853.0
2017-07-26 13:20:00,114.45,114.55,114.45,114.52,5854.0,105.6366,105.7289,105.6366,105.7012,5854.0
2017-07-26 13:30:00,114.5,114.54,114.48,114.48,7151.0,105.6827,105.7197,105.6643,105.6643,7151.0
2017-07-26 13:40:00,114.48,114.52,114.41,114.47,6813.0,105.6643,105.7012,105.5997,105.6551,6813.0
2017-07-26 13:50:00,114.5,114.52,114.34,114.42,17264.0,105.6827,105.7012,105.5351,105.6089,17264.0
2017-07-26 14:00:00,114.44,114.69,114.41,114.56,46281.0,105.6274,105.8581,105.5997,105.7381,46281.0
2017-07-26 14:10:00,114.54,114.6,114.47,114.57,12404.0,105.7197,105.775,105.6551,105.7474,12404.0
2017-07-26 14:20:00,114.55,114.58,114.38,114.54,21467.0,105.7289,105.7566,105.572,105.7197,21467.0
2017-07-26 14:30:00,114.57,114.57,114.35,114.4,13151.0,105.7474,105.7474,105.5443,105.5904,13151.0
2017-07-26 14:40:00,114.37,114.41,114.25,114.41,8121.0,105.5628,105.5997,105.452,105.5997,8121.0
2017-07-26 14:50:00,114.41,114.44,114.26,114.29,6529.0,105.5997,105.6274,105.4612,105.4889,6529.0
2017-07-26 15:00:00,114.29,114.5,114.25,114.46,8872.0,105.4889,105.6827,105.452,105.6458,8872.0
2017-07-26 15:10:00,114.43,114.62,114.43,114.6,17241.0,105.6181,105.7935,105.6181,105.775,17241.0
2017-07-26 15:20:00,114.58,114.71,114.58,114.67,13512.0,105.7566,105.8766,105.7566,105.8396,13512.0
2017-07-26 15:30:00,114.69,114.73,114.57,114.59,30737.0,105.8581,105.895,105.7474,105.7658,30737.0
2017-07-26 15:40:00,114.58,114.62,114.43,114.54,51287.0,105.7566,105.7935,105.6181,105.7197,51287.0
2017-07-26 15:50:00,114.53,114.67,114.4,114.46,114382.0,105.7104,105.8396,105.5904,105.6458,114382.0
2017-07-27 09:30:00,115.06,115.14,114.57,114.93,22223.0,106.1996,106.2735,105.7474,106.0796,22223.0
2017-07-27 09:40:00,114.96,114.96,114.52,114.56,15478.0,106.1073,106.1073,105.7012,105.7381,15478.0
2017-07-27 09:50:00,114.58,114.68,114.28,114.49,28735.0,105.7566,105.8489,105.4797,105.6735,28735.0
2017-07-27 10:00:00,114.56,114.56,114.27,114.32,10677.0,105.7381,105.7381,105.4705,105.5166,10677.0
2017-07-27 10:10:00,114.38,114.42,114.05,114.41,15062.0,105.572,105.6089,105.2674,105.5997,15062.0
2017-07-27 10:20:00,114.37,114.37,114.11,114.3,18963.0,105.5628,105.5628,105.3228,105.4981,18963.0
2017-07-27 10:30:00,114.33,114.42,114.1,114.23,15323.0,105.5258,105.6089,105.3135,105.4335,15323.0
2017-07-27 10:40:00,114.21,114.55,114.21,114.55,11638.0,105.4151,105.7289,105.4151,105.7289,11638.0
2017-07-27 10:50:00,114.57,114.57,114.27,114.33,16301.0,105.7474,105.7474,105.4705,105.5258,16301.0
2017-07-27 11:00:00,114.32,114.38,114.2,114.31,9465.0,105.5166,105.572,105.4058,105.5074,9465.0
2017-07-27 11:10:00,114.33,114.4,114.24,114.27,8166.0,105.5258,105.5904,105.4428,105.4705,8166.0
2017-07-27 11:20:00,114.25,114.32,114.17,114.18,9242.0,105.452,105.5166,105.3782,105.3874,9242.0
2017-07-27 11:30:00,114.23,114.37,114.17,114.33,18389.0,105.4335,105.5628,105.3782,105.5258,18389.0
2017-07-27 11:40:00,114.34,114.45,114.28,114.39,4093.0,105.5351,105.6366,105.4797,105.5812,4093.0
2017-07-27 11:50:00,114.44,114.52,114.34,114.35,12784.0,105.6274,105.7012,105.5351,105.5443,12784.0
2017-07-27 12:00:00,114.35,114.36,114.25,114.26,6412.0,105.5443,105.5535,105.452,105.4612,6412.0
2017-07-27 12:10:00,114.26,114.3,114.21,114.28,11400.0,105.4612,105.4981,105.4151,105.4797,11400.0
2017-07-27 12:20:00,114.26,114.3,114.12,114.12,7730.0,105.4612,105.4981,105.332,105.332,7730.0
2017-07-27 12:30:00,114.14,114.16,113.87,113.87,12060.0,105.3505,105.3689,105.1013,105.1013,12060.0
2017-07-27 12:40:00,113.86,113.99,113.65,113.9,28115.0,105.092,105.212,104.8982,105.1289,28115.0
2017-07-27 12:50:00,113.95,113.97,113.37,113.44,17484.0,105.1751,105.1936,104.6398,104.7044,17484.0
2017-07-27 13:00:00,113.48,113.53,113.3,113.34,8551.0,104.7413,104.7874,104.5751,104.6121,8551.0
2017-07-27 13:10:00,113.35,113.36,113.06,113.08,26639.0,104.6213,104.6305,104.3536,104.3721,26639.0
2017-07-27 13:20:00,113.04,113.04,112.63,112.77,14291.0,104.3352,104.3352,103.9567,104.086,14291.0
2017-07-27 13:30:00,112.76,112.87,112.55,112.55,9184.0,104.0767,104.1783,103.8829,103.8829,9184.0
2017-07-27 13:40:00,112.54,112.89,112.44,112.82,15712.0,103.8737,104.1967,103.7814,104.1321,15712.0
2017-07-27 13:50:00,112.86,112.93,112.71,112.8,9431.0,104.169,104.2336,104.0306,104.1137,9431.0
2017-07-27 14:00:00,112.7,112.84,112.56,112.62,14250.0,104.0214,104.1506,103.8921,103.9475,14250.0
2017-07-27 14:10:00,112.63,112.64,112.5,112.53,21062.0,103.9567,103.966,103.8368,103.8644,21062.0
2017-07-27 14:20:00,112.49,112.63,112.45,112.63,22780.0,103.8275,103.9567,103.7906,103.9567,22780.0
2017-07-27 14:30:00,112.61,112.64,112.41,112.46,24802.0,103.9383,103.966,103.7537,103.7998,24802.0
2017-07-27 14:40:00,112.46,112.53,112.32,112.53,18345.0,103.7998,103.8644,103.6706,103.8644,18345.0
2017-07-27 14:50:00,112.47,112.73,112.38,112.73,15615.0,103.8091,104.049,103.726,104.049,15615.0
2017-07-27 15:00:00,112.75,112.77,112.58,112.68,52112.0,104.0675,104.086,103.9106,104.0029,52112.0
2017-07-27 15:10:00,112.68,112.91,112.67,112.86,23165.0,104.0029,104.2152,103.9937,104.169,23165.0
2017-07-27 15:20:00,112.84,112.91,112.67,112.68,23974.0,104.1506,104.2152,103.9937,104.0029,23974.0
2017-07-27 15:30:00,112.68,112.92,112.68,112.9,27944.0,104.0029,104.2244,104.0029,104.206,27944.0
2017-07-27 15:40:00,112.91,113.12,112.78,113.08,32291.0,104.2152,104.409,104.0952,104.3721,32291.0
2017-07-27 15:50:00,113.09,113.3,112.95,113.29,168663.0,104.3813,104.5751,104.2521,104.5659,168663.0
2017-07-28 09:30:00,112.61,113.24,112.3,113.23,19662.0,103.9383,104.5198,103.6522,104.5105,19662.0
2017-07-28 09:40:00,113.16,113.42,112.92,112.92,15608.0,104.4459,104.6859,104.2244,104.2244,15608.0
2017-07-28 09:50:00,112.97,113.01,112.56,112.69,10596.0,104.2706,104.3075,103.8921,104.0121,10596.0
2017-07-28 10:00:00,112.65,112.71,112.35,112.54,17131.0,103.9752,104.0306,103.6983,103.8737,17131.0
2017-07-28 10:10:00,112.54,112.54,112.22,112.31,15749.0,103.8737,103.8737,103.5783,103.6614,15749.0
2017-07-28 10:20:00,112.34,112.55,112.22,112.55,15580.0,103.6891,103.8829,103.5783,103.8829,15580.0
2017-07-28 10:30:00,112.57,112.57,112.19,112.23,13591.0,103.9014,103.9014,103.5506,103.5875,13591.0
2017-07-28 10:40:00,112.29,112.55,112.28,112.51,15703.0,103.6429,103.8829,103.6337,103.846,15703.0
2017-07-28 10:50:00,112.55,112.55,112.3,112.4,13028.0,103.8829,103.8829,103.6522,103.7445,13028.0
2017-07-28 11:00:00,112.35,112.5,112.29,112.5,17928.0,103.6983,103.8368,103.6429,103.8368,17928.0
2017-07-28 11:10:00,112.47,112.61,112.41,112.41,10286.0,103.8091,103.9383,103.7537,103.7537,10286.0
2017-07-28 11:20:00,112.4,112.48,112.32,112.41,8884.0,103.7445,103.8183,103.6706,103.7537,8884.0
2017-07-28 11:30:00,112.35,112.65,112.35,112.59,13259.0,103.6983,103.9752,103.6983,103.9198,13259.0
2017-07-28 11:40:00,112.6,112.65,112.41,112.41,13826.0,103.9291,103.9752,103.7537,103.7537,13826.0
2017-07-28 11:50:00,112.43,112.64,112.39,112.64,10498.0,103.7721,103.966,103.7352,103.966,10498.0
2017-07-28 12:00:00,112.64,113.08,112.59,113.08,21895.0,103.966,104.3721,103.9198,104.3721,21895.0
2017-07-28 12:10:00,113.08,113.11,112.92,112.98,13126.0,104.3721,104.3998,104.2244,104.2798,13126.0
2017-07-28 12:20:00,113.0,113.01,112.73,112.84,8550.0,104.2983,104.3075,104.049,104.1506,8550.0
2017-07-28 12:30:00,112.86,112.91,112.8,112.8,5626.0,104.169,104.2152,104.1137,104.1137,5626.0
2017-07-28 12:40:00,112.8,112.98,112.8,112.87,13680.0,104.1137,104.2798,104.1137,104.1783,13680.0
2017-07-28 12:50:00,112.88,113.02,112.86,113.0,8498.0,104.1875,104.3167,104.169,104.2983,8498.0
2017-07-28 13:00:00,112.99,112.99,112.79,112.9,7300.0,104.289,104.289,104.1044,104.206,7300.0
2017-07-28 13:10:00,112.89,112.92,112.8,112.8,9181.0,104.1967,104.2244,104.1137,104.1137,9181.0
2017-07-28 13:20:00,112.81,112.97,112.8,112.92,4781.0,104.1229,104.2706,104.1137,104.2244,4781.0
2017-07-28 13:30:00,112.9,112.99,112.84,112.92,9952.0,104.206,104.289,104.1506,104.2244,9952.0
2017-07-28 13:40:00,112.94,113.06,112.94,113.06,6290.0,104.2429,104.3536,104.2429,104.3536,6290.0
2017-07-28 13:50:00,113.07,113.27,113.07,113.23,11529.0,104.3629,104.5475,104.3629,104.5105,11529.0
2017-07-28 14:00:00,113.23,113.33,113.22,113.33,12691.0,104.5105,104.6028,104.5013,104.6028,12691.0
2017-07-28 14:10:00,113.31,113.59,113.28,113.59,20969.0,104.5844,104.8428,104.5567,104.8428,20969.0
2017-07-28 14:20:00,113.59,113.7,113.58,113.59,18656.0,104.8428,104.9443,104.8336,104.8428,18656.0
2017-07-28 14:30:00,113.58,113.67,113.52,113.59,13052.0,104.8336,104.9167,104.7782,104.8428,13052.0
2017-07-28 14:40:00,113.6,113.68,113.58,113.66,12943.0,104.852,104.9259,104.8336,104.9074,12943.0
2017-07-28 14:50:00,113.67,113.74,113.6,113.6,14528.0,104.9167,104.9813,104.852,104.852,14528.0
2017-07-28 15:00:00,113.58,113.61,113.39,113.44,14108.0,104.8336,104.8613,104.6582,104.7044,14108.0
2017-07-28 15:10:00,113.39,113.41,113.16,113.29,14564.0,104.6582,104.6767,104.4459,104.5659,14564.0
2017-07-28 15:20:00,113.28,113.33,113.17,113.25,21168.0,104.5567,104.6028,104.4552,104.529,21168.0
2017-07-28 15:30:00,113.23,113.4,113.23,113.32,20673.0,104.5105,104.6674,104.5105,104.5936,20673.0
2017-07-28 15:40:00,113.32,113.5,113.3,113.33,45614.0,104.5936,104.7597,104.5751,104.6028,45614.0
2017-07-28 15:50:00,113.33,113.44,113.25,113.37,84701.0,104.6028,104.7044,104.529,104.6398,84701.0
2017-07-31 09:30:00,114.19,114.99,114.01,114.17,55258.0,105.3966,106.135,105.2305,105.3782,55258.0
2017-07-31 09:40:00,114.09,114.73,114.09,114.34,55698.0,105.3043,105.895,105.3043,105.5351,55698.0
2017-07-31 09:50:00,114.35,114.81,114.3,114.56,26472.0,105.5443,105.9689,105.4981,105.7381,26472.0
2017-07-31 10:00:00,114.5,114.56,114.35,114.56,38190.0,105.6827,105.7381,105.5443,105.7381,38190.0
2017-07-31 10:10:00,114.56,114.68,114.46,114.49,20304.0,105.7381,105.8489,105.6458,105.6735,20304.0
2017-07-31 10:20:00,114.5,114.59,114.41,114.44,18850.0,105.6827,105.7658,105.5997,105.6274,18850.0
2017-07-31 10:30:00,114.44,114.52,114.04,114.26,26333.0,105.6274,105.7012,105.2582,105.4612,26333.0
2017-07-31 10:40:00,114.26,114.36,114.07,114.34,16732.0,105.4612,105.5535,105.2859,105.5351,16732.0
2017-07-31 10:50:00,114.39,114.46,114.2,114.34,23070.0,105.5812,105.6458,105.4058,105.5351,23070.0
2017-07-31 11:00:00,114.38,114.48,114.25,114.4,16156.0,105.572,105.6643,105.452,105.5904,16156.0
2017-07-31 11:10:00,114.4,114.4,114.17,114.28,12905.0,105.5904,105.5904,105.3782,105.4797,12905.0
2017-07-31 11:20:00,114.25,114.54,114.16,114.45,17096.0,105.452,105.7197,105.3689,105.6366,17096.0
2017-07-31 11:30:00,114.45,114.51,114.42,114.51,11716.0,105.6366,105.692,105.6089,105.692,11716.0
2017-07-31 11:40:00,114.5,114.51,114.22,114.29,12544.0,105.6827,105.692,105.4243,105.4889,12544.0
2017-07-31 11:50:00,114.29,114.29,113.93,113.94,25706.0,105.4889,105.4889,105.1566,105.1659,25706.0
2017-07-31 12:00:00,113.93,114.08,113.7,113.75,35523.0,105.1566,105.2951,104.9443,104.9905,35523.0
2017-07-31 12:10:00,113.83,113.98,113.8,113.92,12250.0,105.0643,105.2028,105.0366,105.1474,12250.0
2017-07-31 12:20:00,113.93,114.07,113.9,113.9,23088.0,105.1566,105.2859,105.1289,105.1289,23088.0
2017-07-31 12:30:00,113.92,114.05,113.8,113.84,11648.0,105.1474,105.2674,105.0366,105.0736,11648.0
2017-07-31 12:40:00,113.86,113.88,113.53,113.59,28054.0,105.092,105.1105,104.7874,104.8428,28054.0
2017-07-31 12:50:00,113.6,113.64,113.3,113.3,23089.0,104.852,104.889,104.5751,104.5751,23089.0
2017-07-31 13:00:00,113.38,113.52,113.32,113.48,17072.0,104.649,104.7782,104.5936,104.7413,17072.0
2017-07-31 13:10:00,113.51,113.97,113.45,113.97,39327.0,104.769,105.1936,104.7136,105.1936,39327.0
2017-07-31 13:20:00,113.95,113.95,113.67,113.81,36380.0,105.1751,105.1751,104.9167,105.0459,36380.0
2017-07-31 13:30:00,113.79,113.87,113.74,113.84,10250.0,105.0274,105.1013,104.9813,105.0736,10250.0
2017-07-31 13:40:00,113.82,113.9,113.74,113.86,10670.0,105.0551,105.1289,104.9813,105.092,10670.0
2017-07-31 13:50:00,113.87,113.97,113.79,113.94,16631.0,105.1013,105.1936,105.0274,105.1659,16631.0
2017-07-31 14:00:00,113.93,113.93,113.51,113.51,18254.0,105.1566,105.1566,104.769,104.769,18254.0
2017-07-31 14:10:00,113.52,114.05,113.36,113.84,89234.0,104.7782,105.2674,104.6305,105.0736,89234.0
2017-07-31 14:20:00,113.82,113.82,113.46,113.48,13151.0,105.0551,105.0551,104.7228,104.7413,13151.0
2017-07-31 14:30:00,113.45,113.49,113.28,113.41,30785.0,104.7136,104.7505,104.5567,104.6767,30785.0
2017-07-31 14:40:00,113.38,113.51,113.34,113.4,19567.0,104.649,104.769,104.6121,104.6674,19567.0
2017-07-31 14:50:00,113.38,113.41,113.01,113.01,41007.0,104.649,104.6767,104.3075,104.3075,41007.0
2017-07-31 15:00:00,113.05,113.06,112.92,112.96,28843.0,104.3444,104.3536,104.2244,104.2613,28843.0
2017-07-31 15:10:00,112.98,113.17,112.87,113.17,38577.0,104.2798,104.4552,104.1783,104.4552,38577.0
2017-07-31 15:20:00,113.22,113.4,113.11,113.21,42834.0,104.5013,104.6674,104.3998,104.4921,42834.0
2017-07-31 15:30:00,113.22,113.25,113.1,113.1,50151.0,104.5013,104.529,104.3905,104.3905,50151.0
2017-07-31 15:40:00,113.13,113.45,113.12,113.25,117312.0,104.4182,104.7136,104.409,104.529,117312.0
2017-07-31 15:50:00,113.23,113.24,112.97,113.08,218809.0,104.5105,104.5198,104.2706,104.3721,218809.0
2017-08-01 09:30:00,117.98,120.0,116.32,117.25,364131.0,108.8948,110.7592,107.3626,108.221,364131.0
2017-08-01 09:40:00,117.26,117.86,116.93,117.37,188668.0,108.2302,108.784,107.9256,108.3317,188668.0
2017-08-01 09:50:00,117.4,117.55,116.63,117.1,100586.0,108.3594,108.4979,107.6487,108.0825,100586.0
2017-08-01 10:00:00,117.23,117.35,116.21,116.5,101346.0,108.2025,108.3133,107.2611,107.5287,101346.0
2017-08-01 10:10:00,116.5,117.86,116.5,117.78,87498.0,107.5287,108.784,107.5287,108.7102,87498.0
2017-08-01 10:20:00,117.84,118.48,116.78,117.4,133647.0,108.7655,109.3563,107.7872,108.3594,133647.0
2017-08-01 10:30:00,117.41,117.66,116.92,116.93,68609.0,108.3687,108.5994,107.9164,107.9256,68609.0
2017-08-01 10:40:00,116.98,117.69,116.97,117.5,59123.0,107.9718,108.6271,107.9625,108.4517,59123.0
2017-08-01 10:50:00,117.45,117.59,117.09,117.13,75089.0,108.4056,108.5348,108.0733,108.1102,75089.0
2017-08-01 11:00:00,117.17,117.36,116.75,117.24,68272.0,108.1471,108.3225,107.7595,108.2117,68272.0
2017-08-01 11:10:00,117.16,117.25,116.47,116.76,123864.0,108.1379,108.221,107.501,107.7687,123864.0
2017-08-01 11:20:00,116.79,116.97,116.64,116.88,39731.0,107.7964,107.9625,107.6579,107.8795,39731.0
2017-08-01 11:30:00,116.89,117.54,116.89,117.29,67997.0,107.8887,108.4886,107.8887,108.2579,67997.0
2017-08-01 11:40:00,117.3,117.33,116.7,117.02,38356.0,108.2671,108.2948,107.7133,108.0087,38356.0
2017-08-01 11:50:00,117.06,117.18,116.72,116.98,21020.0,108.0456,108.1564,107.7318,107.9718,21020.0
2017-08-01 12:00:00,116.94,117.16,116.9,117.05,31220.0,107.9348,108.1379,107.8979,108.0364,31220.0
2017-08-01 12:10:00,117.02,117.05,116.94,116.96,25155.0,108.0087,108.0364,107.9348,107.9533,25155.0
2017-08-01 12:20:00,117.0,117.2,116.98,117.18,20176.0,107.9902,108.1748,107.9718,108.1564,20176.0
2017-08-01 12:30:00,117.2,117.2,116.82,117.07,19499.0,108.1748,108.1748,107.8241,108.0548,19499.0
2017-08-01 12:40:00,117.07,117.17,116.97,117.05,27844.0,108.0548,108.1471,107.9625,108.0364,27844.0
2017-08-01 12:50:00,117.04,117.45,117.02,117.3,42850.0,108.0271,108.4056,108.0087,108.2671,42850.0
2017-08-01 13:00:00,117.28,117.3,117.03,117.17,30512.0,108.2487,108.2671,108.0179,108.1471,30512.0
2017-08-01 13:10:00,117.18,117.26,117.15,117.25,29825.0,108.1564,108.2302,108.1287,108.221,29825.0
2017-08-01 13:20:00,117.25,117.64,117.25,117.46,49564.0,108.221,108.5809,108.221,108.4148,49564.0
2017-08-01 13:30:00,117.44,117.51,117.39,117.48,35137.0,108.3963,108.461,108.3502,108.4333,35137.0
2017-08-01 13:40:00,117.5,117.53,117.4,117.44,35284.0,108.4517,108.4794,108.3594,108.3963,35284.0
2017-08-01 13:50:00,117.44,117.69,117.39,117.51,51798.0,108.3963,108.6271,108.3502,108.461,51798.0
2017-08-01 14:00:00,117.5,117.51,117.26,117.4,70432.0,108.4517,108.461,108.2302,108.3594,70432.0
2017-08-01 14:10:00,117.41,117.41,116.57,116.78,58632.0,108.3687,108.3687,107.5933,107.7872,58632.0
2017-08-01 14:20:00,116.93,117.26,116.81,117.01,28725.0,107.9256,108.2302,107.8149,107.9995,28725.0
2017-08-01 14:30:00,116.98,117.05,116.82,116.97,19459.0,107.9718,108.0364,107.8241,107.9625,19459.0
2017-08-01 14:40:00,117.01,117.02,116.72,116.76,28013.0,107.9995,108.0087,107.7318,107.7687,28013.0
2017-08-01 14:50:00,116.73,116.98,116.7,116.9,30170.0,107.741,107.9718,107.7133,107.8979,30170.0
2017-08-01 15:00:00,116.88,117.03,116.79,116.81,56628.0,107.8795,108.0179,107.7964,107.8149,56628.0
2017-08-01 15:10:00,116.81,116.92,116.74,116.83,39450.0,107.8149,107.9164,107.7502,107.8333,39450.0
2017-08-01 15:20:00,116.84,116.89,116.72,116.76,46322.0,107.8425,107.8887,107.7318,107.7687,46322.0
2017-08-01 15:30:00,116.74,116.82,116.51,116.63,66695.0,107.7502,107.8241,107.538,107.6487,66695.0
2017-08-01 15:40:00,116.61,116.97,116.61,116.84,104106.0,107.6303,107.9625,107.6303,107.8425,104106.0
2017-08-01 15:50:00,116.85,116.96,116.76,116.84,219637.0,107.8518,107.9533,107.7687,107.8425,219637.0
2017-08-02 09:30:00,117.64,117.68,116.81,117.47,68643.0,108.5809,108.6179,107.8149,108.424,68643.0
2017-08-02 09:40:00,117.46,117.58,116.85,116.96,67216.0,108.4148,108.5256,107.8518,107.9533,67216.0
2017-08-02 09:50:00,116.94,117.33,116.91,117.06,53567.0,107.9348,108.2948,107.9072,108.0456,53567.0
2017-08-02 10:00:00,116.99,117.23,116.65,116.69,88242.0,107.981,108.2025,107.6672,107.7041,88242.0
2017-08-02 10:10:00,116.69,116.84,115.03,115.66,162100.0,107.7041,107.8425,106.1719,106.7534,162100.0
2017-08-02 10:20:00,115.65,115.71,114.66,114.98,51113.0,106.7442,106.7996,105.8304,106.1258,51113.0
2017-08-02 10:30:00,115.03,115.9,115.02,115.67,64779.0,106.1719,106.9749,106.1627,106.7626,64779.0
2017-08-02 10:40:00,115.67,115.78,115.2,115.24,58165.0,106.7626,106.8642,106.3288,106.3658,58165.0
2017-08-02 10:50:00,115.24,115.69,115.22,115.5,51236.0,106.3658,106.7811,106.3473,106.6057,51236.0
2017-08-02 11:00:00,115.48,115.5,115.0,115.38,49865.0,106.5873,106.6057,106.1442,106.495,49865.0
2017-08-02 11:10:00,115.39,115.65,115.13,115.55,66913.0,106.5042,106.7442,106.2642,106.6519,66913.0
2017-08-02 11:20:00,115.55,116.11,115.55,115.79,57261.0,106.6519,107.1688,106.6519,106.8734,57261.0
2017-08-02 11:30:00,115.81,116.0,115.48,115.9,30295.0,106.8919,107.0672,106.5873,106.9749,30295.0
2017-08-02 11:40:00,115.9,116.02,115.8,115.84,38982.0,106.9749,107.0857,106.8826,106.9196,38982.0
2017-08-02 11:50:00,115.84,116.18,115.82,116.06,34188.0,106.9196,107.2334,106.9011,107.1226,34188.0
2017-08-02 12:00:00,116.04,116.04,115.5,115.56,38831.0,107.1042,107.1042,106.6057,106.6611,38831.0
2017-08-02 12:10:00,115.48,115.69,115.36,115.55,20431.0,106.5873,106.7811,106.4765,106.6519,20431.0
2017-08-02 12:20:00,115.55,115.77,115.29,115.38,23120.0,106.6519,106.8549,106.4119,106.495,23120.0
2017-08-02 12:30:00,115.38,115.83,115.38,115.7,31200.0,106.495,106.9103,106.495,106.7903,31200.0
2017-08-02 12:40:00,115.72,115.84,115.52,115.53,21981.0,106.8088,106.9196,106.6242,106.6334,21981.0
2017-08-02 12:50:00,115.52,115.64,115.37,115.61,21968.0,106.6242,106.735,106.4857,106.7073,21968.0
2017-08-02 13:00:00,115.67,116.21,115.61,116.19,22060.0,106.7626,107.2611,106.7073,107.2426,22060.0
2017-08-02 13:10:00,116.12,116.59,116.1,116.57,46509.0,107.178,107.6118,107.1595,107.5933,46509.0
2017-08-02 13:20:00,116.57,116.94,116.56,116.65,57798.0,107.5933,107.9348,107.5841,107.6672,57798.0
2017-08-02 13:30:00,116.68,117.26,116.64,117.24,59735.0,107.6949,108.2302,107.6579,108.2117,59735.0
2017-08-02 13:40:00,117.24,117.4,116.82,117.4,51608.0,108.2117,108.3594,107.8241,108.3594,51608.0
2017-08-02 13:50:00,117.33,117.59,117.21,117.29,88289.0,108.2948,108.5348,108.1841,108.2579,88289.0
2017-08-02 14:00:00,117.27,117.45,117.22,117.35,46159.0,108.2394,108.4056,108.1933,108.3133,46159.0
2017-08-02 14:10:00,117.32,117.46,117.0,117.0,29459.0,108.2856,108.4148,107.9902,107.9902,29459.0
2017-08-02 14:20:00,117.0,117.05,116.68,116.97,38841.0,107.9902,108.0364,107.6949,107.9625,38841.0
2017-08-02 14:30:00,116.93,117.13,116.86,117.12,28006.0,107.9256,108.1102,107.861,108.101,28006.0
2017-08-02 14:40:00,117.13,117.44,117.1,117.38,38941.0,108.1102,108.3963,108.0825,108.341,38941.0
2017-08-02 14:50:00,117.39,117.45,117.29,117.42,25108.0,108.3502,108.4056,108.2579,108.3779,25108.0
2017-08-02 15:00:00,117.4,117.55,117.34,117.43,45478.0,108.3594,108.4979,108.304,108.3871,45478.0
2017-08-02 15:10:00,117.46,117.53,117.31,117.45,27392.0,108.4148,108.4794,108.2764,108.4056,27392.0
2017-08-02 15:20:00,117.45,117.5,117.31,117.41,32248.0,108.4056,108.4517,108.2764,108.3687,32248.0
2017-08-02 15:30:00,117.42,117.45,117.07,117.17,69969.0,108.3779,108.4056,108.0548,108.1471,69969.0
2017-08-02 15:40:00,117.14,117.21,117.09,117.2,113605.0,108.1194,108.1841,108.0733,108.1748,113605.0
2017-08-02 15:50:00,117.21,117.46,117.21,117.38,202914.0,108.1841,108.4148,108.1841,108.341,202914.0
2017-08-03 09:30:00,117.5,117.86,117.0,117.74,138424.0,108.4517,108.784,107.9902,108.6732,138424.0
2017-08-03 09:40:00,117.72,119.5,117.72,119.49,127872.0,108.6548,110.2977,108.6548,110.2885,127872.0
2017-08-03 09:50:00,119.5,120.09,119.25,120.07,84169.0,110.2977,110.8423,110.067,110.8238,84169.0
2017-08-03 10:00:00,120.1,120.28,119.53,119.79,56556.0,110.8515,111.0176,110.3254,110.5654,56556.0
2017-08-03 10:10:00,119.79,119.94,119.51,119.7,31227.0,110.5654,110.7038,110.3069,110.4823,31227.0
2017-08-03 10:20:00,119.71,119.96,119.47,119.96,30440.0,110.4915,110.7223,110.27,110.7223,30440.0
2017-08-03 10:30:00,119.93,119.97,119.66,119.69,36570.0,110.6946,110.7315,110.4454,110.4731,36570.0
2017-08-03 10:40:00,119.7,119.76,119.56,119.65,27473.0,110.4823,110.5377,110.3531,110.4362,27473.0
2017-08-03 10:50:00,119.63,119.94,119.56,119.94,27514.0,110.4177,110.7038,110.3531,110.7038,27514.0
2017-08-03 11:00:00,119.94,120.47,119.79,120.38,68660.0,110.7038,111.193,110.5654,111.1099,68660.0
2017-08-03 11:10:00,120.34,120.4,119.91,119.94,111916.0,111.073,111.1284,110.6761,110.7038,111916.0
2017-08-03 11:20:00,119.95,120.28,119.92,120.0,47407.0,110.7131,111.0176,110.6854,110.7592,47407.0
2017-08-03 11:30:00,119.99,120.37,119.99,120.16,33711.0,110.75,111.1007,110.75,110.9069,33711.0
2017-08-03 11:40:00,120.18,120.34,120.05,120.07,56963.0,110.9253,111.073,110.8054,110.8238,56963.0
2017-08-03 11:50:00,120.05,120.07,119.56,119.76,18943.0,110.8054,110.8238,110.3531,110.5377,18943.0
2017-08-03 12:00:00,119.74,120.04,119.71,119.9,19246.0,110.5192,110.7961,110.4915,110.6669,19246.0
2017-08-03 12:10:00,119.94,120.27,119.91,120.22,14564.0,110.7038,111.0084,110.6761,110.9623,14564.0
2017-08-03 12:20:00,120.22,120.27,120.09,120.27,19246.0,110.9623,111.0084,110.8423,111.0084,19246.0
2017-08-03 12:30:00,120.27,120.27,120.03,120.27,16281.0,111.0084,111.0084,110.7869,111.0084,16281.0
2017-08-03 12:40:00,120.27,120.35,120.1,120.17,17019.0,111.0084,111.0823,110.8515,110.9161,17019.0
2017-08-03 12:50:00,120.2,120.35,120.14,120.25,22370.0,110.9438,111.0823,110.8884,110.99,22370.0
2017-08-03 13:00:00,120.25,120.27,120.04,120.07,13454.0,110.99,111.0084,110.7961,110.8238,13454.0
2017-08-03 13:10:00,120.04,120.1,119.95,119.96,20075.0,110.7961,110.8515,110.7131,110.7223,20075.0
2017-08-03 13:20:00,119.94,120.0,119.8,119.89,15567.0,110.7038,110.7592,110.5746,110.6577,15567.0
2017-08-03 13:30:00,119.9,119.92,119.68,119.89,14252.0,110.6669,110.6854,110.4638,110.6577,14252.0
2017-08-03 13:40:00,119.9,119.92,119.83,119.87,17573.0,110.6669,110.6854,110.6023,110.6392,17573.0
2017-08-03 13:50:00,119.88,120.05,119.88,120.0,23186.0,110.6484,110.8054,110.6484,110.7592,23186.0
2017-08-03 14:00:00,119.99,120.08,119.98,120.05,21462.0,110.75,110.833,110.7407,110.8054,21462.0
2017-08-03 14:10:00,120.03,120.08,119.9,120.01,25272.0,110.7869,110.833,110.6669,110.7684,25272.0
2017-08-03 14:20:00,120.02,120.2,120.01,120.17,25145.0,110.7777,110.9438,110.7684,110.9161,25145.0
2017-08-03 14:30:00,120.2,120.35,120.11,120.35,28178.0,110.9438,111.0823,110.8607,111.0823,28178.0
2017-08-03 14:40:00,120.36,120.36,120.11,120.13,27198.0,111.0915,111.0915,110.8607,110.8792,27198.0
2017-08-03 14:50:00,120.14,120.23,120.12,120.19,21687.0,110.8884,110.9715,110.87,110.9346,21687.0
2017-08-03 15:00:00,120.21,120.24,120.0,120.07,80258.0,110.953,110.9807,110.7592,110.8238,80258.0
2017-08-03 15:10:00,120.09,120.21,120.0,120.1,40160.0,110.8423,110.953,110.7592,110.8515,40160.0
2017-08-03 15:20:00,120.1,120.14,119.99,120.11,46228.0,110.8515,110.8884,110.75,110.8607,46228.0
2017-08-03 15:30:00,120.13,120.13,119.72,119.86,52428.0,110.8792,110.8792,110.5008,110.63,52428.0
2017-08-03 15:40:00,119.84,119.91,119.6,119.82,84176.0,110.6115,110.6761,110.39,110.5931,84176.0
2017-08-03 15:50:00,119.82,119.97,119.8,119.91,148159.0,110.5931,110.7315,110.5746,110.6761,148159.0
2017-08-04 09:30:00,119.95,119.99,119.36,119.43,37536.0,110.7131,110.75,110.1685,110.2331,37536.0
2017-08-04 09:40:00,119.41,120.08,119.41,120.07,45928.0,110.2146,110.833,110.2146,110.8238,45928.0
2017-08-04 09:50:00,120.03,120.18,119.85,119.85,45357.0,110.7869,110.9253,110.6208,110.6208,45357.0
2017-08-04 10:00:00,119.9,120.03,119.69,119.89,27272.0,110.6669,110.7869,110.4731,110.6577,27272.0
2017-08-04 10:10:00,119.88,120.15,119.84,120.12,19373.0,110.6484,110.8977,110.6115,110.87,19373.0
2017-08-04 10:20:00,120.08,120.85,119.97,120.79,71527.0,110.833,111.5437,110.7315,111.4884,71527.0
2017-08-04 10:30:00,120.84,120.96,120.66,120.91,43839.0,111.5345,111.6453,111.3684,111.5991,43839.0
2017-08-04 10:40:00,120.91,120.91,120.16,120.32,90253.0,111.5991,111.5991,110.9069,111.0546,90253.0
2017-08-04 10:50:00,120.32,120.37,120.08,120.28,42097.0,111.0546,111.1007,110.833,111.0176,42097.0
2017-08-04 11:00:00,120.29,120.42,120.11,120.23,51012.0,111.0269,111.1469,110.8607,110.9715,51012.0
2017-08-04 11:10:00,120.22,120.46,120.07,120.43,35925.0,110.9623,111.1838,110.8238,111.1561,35925.0
2017-08-04 11:20:00,120.44,120.6,120.4,120.53,34342.0,111.1653,111.313,111.1284,111.2484,34342.0
2017-08-04 11:30:00,120.52,120.69,120.28,120.29,20888.0,111.2392,111.3961,111.0176,111.0269,20888.0
2017-08-04 11:40:00,120.33,120.53,120.32,120.48,10774.0,111.0638,111.2484,111.0546,111.2022,10774.0
2017-08-04 11:50:00,120.49,120.51,120.13,120.32,13102.0,111.2115,111.2299,110.8792,111.0546,13102.0
2017-08-04 12:00:00,120.26,120.29,120.0,120.04,13364.0,110.9992,111.0269,110.7592,110.7961,13364.0
2017-08-04 12:10:00,120.05,120.14,120.0,120.09,18997.0,110.8054,110.8884,110.7592,110.8423,18997.0
2017-08-04 12:20:00,120.1,120.12,120.0,120.06,20647.0,110.8515,110.87,110.7592,110.8146,20647.0
2017-08-04 12:30:00,120.08,120.19,120.0,120.01,11743.0,110.833,110.9346,110.7592,110.7684,11743.0
2017-08-04 12:40:00,120.03,120.06,119.95,120.02,17421.0,110.7869,110.8146,110.7131,110.7777,17421.0
2017-08-04 12:50:00,120.02,120.04,119.68,119.71,21013.0,110.7777,110.7961,110.4638,110.4915,21013.0
2017-08-04 13:00:00,119.76,120.02,119.7,119.88,20837.0,110.5377,110.7777,110.4823,110.6484,20837.0
2017-08-04 13:10:00,119.84,119.89,119.6,119.6,42592.0,110.6115,110.6577,110.39,110.39,42592.0
2017-08-04 13:20:00,119.63,119.67,119.42,119.51,46368.0,110.4177,110.4546,110.2239,110.3069,46368.0
2017-08-04 13:30:00,119.56,119.74,119.52,119.56,20062.0,110.3531,110.5192,110.3162,110.3531,20062.0
2017-08-04 13:40:00,119.52,119.7,119.49,119.65,12367.0,110.3162,110.4823,110.2885,110.4362,12367.0
2017-08-04 13:50:00,119.65,119.69,119.58,119.64,11392.0,110.4362,110.4731,110.3715,110.4269,11392.0
2017-08-04 14:00:00,119.66,119.68,119.51,119.56,16984.0,110.4454,110.4638,110.3069,110.3531,16984.0
2017-08-04 14:10:00,119.56,119.68,119.53,119.53,28299.0,110.3531,110.4638,110.3254,110.3254,28299.0
2017-08-04 14:20:00,119.53,119.55,119.4,119.42,18947.0,110.3254,110.3439,110.2054,110.2239,18947.0
2017-08-04 14:30:00,119.44,119.52,119.41,119.49,11841.0,110.2423,110.3162,110.2146,110.2885,11841.0
2017-08-04 14:40:00,119.51,119.51,119.44,119.48,9227.0,110.3069,110.3069,110.2423,110.2792,9227.0
2017-08-04 14:50:00,119.48,119.62,119.48,119.53,21188.0,110.2792,110.4085,110.2792,110.3254,21188.0
2017-08-04 15:00:00,119.54,119.7,119.54,119.6,36356.0,110.3346,110.4823,110.3346,110.39,36356.0
2017-08-04 15:10:00,119.58,119.67,119.57,119.62,11673.0,110.3715,110.4546,110.3623,110.4085,11673.0
2017-08-04 15:20:00,119.6,119.82,119.6,119.76,38461.0,110.39,110.5931,110.39,110.5377,38461.0
2017-08-04 15:30:00,119.76,119.78,119.67,119.73,41092.0,110.5377,110.5561,110.4546,110.51,41092.0
2017-08-04 15:40:00,119.72,119.75,119.6,119.61,47890.0,110.5008,110.5285,110.39,110.3992,47890.0
2017-08-04 15:50:00,119.61,119.7,119.55,119.68,93641.0,110.3992,110.4823,110.3439,110.4638,93641.0
2017-08-07 09:30:00,119.95,120.0,119.03,119.03,84668.0,110.7131,110.7592,109.8639,109.8639,84668.0
2017-08-07 09:40:00,119.01,119.24,118.79,118.89,57042.0,109.8454,110.0577,109.6424,109.7347,57042.0
2017-08-07 09:50:00,118.93,119.0,118.36,118.51,54891.0,109.7716,109.8362,109.2455,109.3839,54891.0
2017-08-07 10:00:00,118.49,118.99,118.49,118.99,69547.0,109.3655,109.827,109.3655,109.827,69547.0
2017-08-07 10:10:00,118.98,119.01,118.58,118.68,41892.0,109.8178,109.8454,109.4486,109.5409,41892.0
2017-08-07 10:20:00,118.75,118.77,118.47,118.57,41417.0,109.6055,109.6239,109.347,109.4393,41417.0
2017-08-07 10:30:00,118.56,118.59,118.32,118.48,63314.0,109.4301,109.4578,109.2086,109.3563,63314.0
2017-08-07 10:40:00,118.48,118.86,118.38,118.86,42122.0,109.3563,109.707,109.264,109.707,42122.0
2017-08-07 10:50:00,118.83,118.94,118.66,118.7,49084.0,109.6793,109.7808,109.5224,109.5593,49084.0
2017-08-07 11:00:00,118.67,118.95,118.43,118.43,68195.0,109.5316,109.7901,109.3101,109.3101,68195.0
2017-08-07 11:10:00,118.46,118.65,118.35,118.46,35667.0,109.3378,109.5132,109.2363,109.3378,35667.0
2017-08-07 11:20:00,118.49,118.59,118.25,118.26,33865.0,109.3655,109.4578,109.144,109.1532,33865.0
2017-08-07 11:30:00,118.31,118.38,118.22,118.25,31337.0,109.1993,109.264,109.1163,109.144,31337.0
2017-08-07 11:40:00,118.32,118.39,118.28,118.29,24967.0,109.2086,109.2732,109.1717,109.1809,24967.0
2017-08-07 11:50:00,118.32,118.38,118.25,118.29,33178.0,109.2086,109.264,109.144,109.1809,33178.0
2017-08-07 12:00:00,118.3,118.5,118.3,118.48,26011.0,109.1901,109.3747,109.1901,109.3563,26011.0
2017-08-07 12:10:00,118.5,118.57,118.39,118.43,31402.0,109.3747,109.4393,109.2732,109.3101,31402.0
2017-08-07 12:20:00,118.44,118.58,118.43,118.52,51768.0,109.3193,109.4486,109.3101,109.3932,51768.0
2017-08-07 12:30:00,118.5,118.5,118.39,118.48,13753.0,109.3747,109.3747,109.2732,109.3563,13753.0
2017-08-07 12:40:00,118.44,118.54,118.39,118.44,18854.0,109.3193,109.4116,109.2732,109.3193,18854.0
2017-08-07 12:50:00,118.44,118.53,118.41,118.51,11487.0,109.3193,109.4024,109.2916,109.3839,11487.0
2017-08-07 13:00:00,118.49,118.5,118.23,118.28,18233.0,109.3655,109.3747,109.1255,109.1717,18233.0
2017-08-07 13:10:00,118.29,118.44,118.29,118.29,43258.0,109.1809,109.3193,109.1809,109.1809,43258.0
2017-08-07 13:20:00,118.3,118.49,118.3,118.49,18962.0,109.1901,109.3655,109.1901,109.3655,18962.0
2017-08-07 13:30:00,118.5,118.53,118.25,118.31,19694.0,109.3747,109.4024,109.144,109.1993,19694.0
2017-08-07 13:40:00,118.33,118.4,118.26,118.39,19949.0,109.2178,109.2824,109.1532,109.2732,19949.0
2017-08-07 13:50:00,118.38,118.4,118.29,118.33,27355.0,109.264,109.2824,109.1809,109.2178,27355.0
2017-08-07 14:00:00,118.33,118.35,118.24,118.24,27791.0,109.2178,109.2363,109.1347,109.1347,27791.0
2017-08-07 14:10:00,118.25,118.3,118.2,118.26,17164.0,109.144,109.1901,109.0978,109.1532,17164.0
2017-08-07 14:20:00,118.28,118.3,118.13,118.23,23391.0,109.1717,109.1901,109.0332,109.1255,23391.0
2017-08-07 14:30:00,118.24,118.24,118.07,118.07,28870.0,109.1347,109.1347,108.9778,108.9778,28870.0
2017-08-07 14:40:00,118.1,118.35,118.08,118.17,36854.0,109.0055,109.2363,108.9871,109.0701,36854.0
2017-08-07 14:50:00,118.2,118.23,118.1,118.13,25970.0,109.0978,109.1255,109.0055,109.0332,25970.0
2017-08-07 15:00:00,118.15,118.21,118.08,118.11,34807.0,109.0517,109.107,108.9871,109.0147,34807.0
2017-08-07 15:10:00,118.1,118.11,117.9,117.9,52991.0,109.0055,109.0147,108.8209,108.8209,52991.0
2017-08-07 15:20:00,117.9,118.06,117.9,118.04,51074.0,108.8209,108.9686,108.8209,108.9501,51074.0
2017-08-07 15:30:00,118.03,118.03,117.8,117.85,61333.0,108.9409,108.9409,108.7286,108.7748,61333.0
2017-08-07 15:40:00,117.85,117.96,117.75,117.77,79331.0,108.7748,108.8763,108.6825,108.7009,79331.0
2017-08-07 15:50:00,117.78,117.81,117.63,117.75,276858.0,108.7102,108.7378,108.5717,108.6825,276858.0
2017-08-08 09:30:00,117.83,118.86,117.8,118.42,57353.0,108.7563,109.707,108.7286,109.3009,57353.0
2017-08-08 09:40:00,118.54,119.4,118.46,119.4,52767.0,109.4116,110.2054,109.3378,110.2054,52767.0
2017-08-08 09:50:00,119.38,119.88,119.35,119.83,118752.0,110.1869,110.6484,110.1593,110.6023,118752.0
2017-08-08 10:00:00,119.84,120.25,119.84,120.03,40707.0,110.6115,110.99,110.6115,110.7869,40707.0
2017-08-08 10:10:00,120.04,120.67,120.04,120.62,81224.0,110.7961,111.3776,110.7961,111.3315,81224.0
2017-08-08 10:20:00,120.57,120.63,119.88,119.93,60660.0,111.2853,111.3407,110.6484,110.6946,60660.0
2017-08-08 10:30:00,119.93,120.14,119.64,119.96,46448.0,110.6946,110.8884,110.4269,110.7223,46448.0
2017-08-08 10:40:00,119.99,120.43,119.9,120.33,44182.0,110.75,111.1561,110.6669,111.0638,44182.0
2017-08-08 10:50:00,120.26,120.5,120.05,120.31,32478.0,110.9992,111.2207,110.8054,111.0453,32478.0
2017-08-08 11:00:00,120.43,121.4,120.37,121.11,80745.0,111.1561,112.0514,111.1007,111.7837,80745.0
2017-08-08 11:10:00,121.09,121.36,120.83,121.07,54525.0,111.7653,112.0145,111.5253,111.7468,54525.0
2017-08-08 11:20:00,121.1,121.2,120.68,120.85,36480.0,111.7745,111.8668,111.3868,111.5437,36480.0
2017-08-08 11:30:00,120.9,121.12,120.77,120.88,30264.0,111.5899,111.793,111.4699,111.5714,30264.0
2017-08-08 11:40:00,120.93,121.09,120.8,121.08,21169.0,111.6176,111.7653,111.4976,111.756,21169.0
2017-08-08 11:50:00,121.1,121.27,120.95,121.16,26957.0,111.7745,111.9314,111.636,111.8299,26957.0
2017-08-08 12:00:00,121.16,121.41,121.03,121.39,31308.0,111.8299,112.0606,111.7099,112.0422,31308.0
2017-08-08 12:10:00,121.39,121.47,120.97,120.98,36841.0,112.0422,112.116,111.6545,111.6637,36841.0
2017-08-08 12:20:00,120.98,121.01,120.84,121.0,43053.0,111.6637,111.6914,111.5345,111.6822,43053.0
2017-08-08 12:30:00,121.0,121.21,120.95,121.2,19327.0,111.6822,111.876,111.636,111.8668,19327.0
2017-08-08 12:40:00,121.19,121.26,121.15,121.15,19722.0,111.8576,111.9222,111.8206,111.8206,19722.0
2017-08-08 12:50:00,121.15,121.21,120.89,120.92,25569.0,111.8206,111.876,111.5807,111.6084,25569.0
2017-08-08 13:00:00,120.92,121.1,120.89,121.1,25773.0,111.6084,111.7745,111.5807,111.7745,25773.0
2017-08-08 13:10:00,121.14,121.27,121.1,121.18,21573.0,111.8114,111.9314,111.7745,111.8483,21573.0
2017-08-08 13:20:00,121.18,121.28,120.93,120.98,23479.0,111.8483,111.9406,111.6176,111.6637,23479.0
2017-08-08 13:30:00,120.96,121.09,120.85,121.03,26018.0,111.6453,111.7653,111.5437,111.7099,26018.0
2017-08-08 13:40:00,121.0,121.21,121.0,121.21,21288.0,111.6822,111.876,111.6822,111.876,21288.0
2017-08-08 13:50:00,121.21,121.22,120.99,121.04,29026.0,111.876,111.8853,111.673,111.7191,29026.0
2017-08-08 14:00:00,121.05,121.07,120.73,120.79,25699.0,111.7283,111.7468,111.433,111.4884,25699.0
2017-08-08 14:10:00,120.81,120.97,120.79,120.94,38424.0,111.5068,111.6545,111.4884,111.6268,38424.0
2017-08-08 14:20:00,120.97,120.97,120.7,120.75,21705.0,111.6545,111.6545,111.4053,111.4514,21705.0
2017-08-08 14:30:00,120.78,120.85,120.68,120.69,24486.0,111.4791,111.5437,111.3868,111.3961,24486.0
2017-08-08 14:40:00,120.68,120.68,120.38,120.43,41149.0,111.3868,111.3868,111.1099,111.1561,41149.0
2017-08-08 14:50:00,120.44,120.65,120.44,120.64,30197.0,111.1653,111.3591,111.1653,111.3499,30197.0
2017-08-08 15:00:00,120.64,120.64,120.36,120.63,31365.0,111.3499,111.3499,111.0915,111.3407,31365.0
2017-08-08 15:10:00,120.64,120.68,120.35,120.63,61315.0,111.3499,111.3868,111.0823,111.3407,61315.0
2017-08-08 15:20:00,120.64,120.66,120.15,120.24,50758.0,111.3499,111.3684,110.8977,110.9807,50758.0
2017-08-08 15:30:00,120.25,120.27,119.61,119.83,105271.0,110.99,111.0084,110.3992,110.6023,105271.0
2017-08-08 15:40:00,119.83,119.94,119.72,119.9,110628.0,110.6023,110.7038,110.5008,110.6669,110628.0
2017-08-08 15:50:00,119.92,119.99,119.6,119.8,269205.0,110.6854,110.75,110.39,110.5746,269205.0
2017-08-09 09:30:00,118.8,119.5,118.06,119.23,88932.0,109.6516,110.2977,108.9686,110.0485,88932.0
2017-08-09 09:40:00,119.27,119.27,118.38,118.56,60128.0,110.0854,110.0854,109.264,109.4301,60128.0
2017-08-09 09:50:00,118.61,119.23,118.57,118.94,28861.0,109.4762,110.0485,109.4393,109.7808,28861.0
2017-08-09 10:00:00,118.89,119.05,118.44,118.55,40185.0,109.7347,109.8824,109.3193,109.4209,40185.0
2017-08-09 10:10:00,118.55,118.7,118.4,118.51,24710.0,109.4209,109.5593,109.2824,109.3839,24710.0
2017-08-09 10:20:00,118.56,119.0,118.56,118.82,21535.0,109.4301,109.8362,109.4301,109.6701,21535.0
2017-08-09 10:30:00,118.82,119.18,118.64,118.92,45730.0,109.6701,110.0023,109.5039,109.7624,45730.0
2017-08-09 10:40:00,118.93,119.12,118.65,119.04,37246.0,109.7716,109.947,109.5132,109.8731,37246.0
2017-08-09 10:50:00,119.02,119.26,119.02,119.08,16944.0,109.8547,110.0762,109.8547,109.9101,16944.0
2017-08-09 11:00:00,119.09,119.56,119.08,119.48,24937.0,109.9193,110.3531,109.9101,110.2792,24937.0
2017-08-09 11:10:00,119.48,119.54,119.42,119.45,21679.0,110.2792,110.3346,110.2239,110.2516,21679.0
2017-08-09 11:20:00,119.43,119.83,119.43,119.76,18512.0,110.2331,110.6023,110.2331,110.5377,18512.0
2017-08-09 11:30:00,119.78,119.87,119.45,119.46,23219.0,110.5561,110.6392,110.2516,110.2608,23219.0
2017-08-09 11:40:00,119.5,119.61,119.48,119.6,15703.0,110.2977,110.3992,110.2792,110.39,15703.0
2017-08-09 11:50:00,119.62,119.88,119.6,119.86,19266.0,110.4085,110.6484,110.39,110.63,19266.0
2017-08-09 12:00:00,119.86,120.29,119.86,120.29,48727.0,110.63,111.0269,110.63,111.0269,48727.0
2017-08-09 12:10:00,120.28,120.44,120.16,120.27,23246.0,111.0176,111.1653,110.9069,111.0084,23246.0
2017-08-09 12:20:00,120.26,120.49,120.14,120.16,19283.0,110.9992,111.2115,110.8884,110.9069,19283.0
2017-08-09 12:30:00,120.16,120.28,120.08,120.27,16112.0,110.9069,111.0176,110.833,111.0084,16112.0
2017-08-09 12:40:00,120.3,120.51,120.06,120.08,30194.0,111.0361,111.2299,110.8146,110.833,30194.0
2017-08-09 12:50:00,120.06,120.07,119.92,119.98,16865.0,110.8146,110.8238,110.6854,110.7407,16865.0
2017-08-09 13:00:00,119.99,120.28,119.99,120.26,19140.0,110.75,111.0176,110.75,110.9992,19140.0
2017-08-09 13:10:00,120.3,120.31,120.14,120.18,10500.0,111.0361,111.0453,110.8884,110.9253,10500.0
2017-08-09 13:20:00,120.17,120.24,120.14,120.17,16037.0,110.9161,110.9807,110.8884,110.9161,16037.0
2017-08-09 13:30:00,120.18,120.3,120.06,120.11,11513.0,110.9253,111.0361,110.8146,110.8607,11513.0
2017-08-09 13:40:00,120.11,120.35,120.11,120.32,36664.0,110.8607,111.0823,110.8607,111.0546,36664.0
2017-08-09 13:50:00,120.33,120.45,120.25,120.38,26082.0,111.0638,111.1746,110.99,111.1099,26082.0
2017-08-09 14:00:00,120.35,120.39,120.14,120.14,41364.0,111.0823,111.1192,110.8884,110.8884,41364.0
2017-08-09 14:10:00,120.12,120.12,119.82,119.9,27013.0,110.87,110.87,110.5931,110.6669,27013.0
2017-08-09 14:20:00,119.88,119.92,119.59,119.6,27884.0,110.6484,110.6854,110.3808,110.39,27884.0
2017-08-09 14:30:00,119.62,119.72,119.59,119.61,32085.0,110.4085,110.5008,110.3808,110.3992,32085.0
2017-08-09 14:40:00,119.61,119.82,119.61,119.78,19251.0,110.3992,110.5931,110.3992,110.5561,19251.0
2017-08-09 14:50:00,119.78,120.01,119.75,120.01,44245.0,110.5561,110.7684,110.5285,110.7684,44245.0
2017-08-09 15:00:00,120.0,120.14,119.82,119.84,57486.0,110.7592,110.8884,110.5931,110.6115,57486.0
2017-08-09 15:10:00,119.84,120.43,119.84,120.37,71021.0,110.6115,111.1561,110.6115,111.1007,71021.0
2017-08-09 15:20:00,120.34,120.4,120.05,120.1,66406.0,111.073,111.1284,110.8054,110.8515,66406.0
2017-08-09 15:30:00,120.11,120.25,120.09,120.18,48911.0,110.8607,110.99,110.8423,110.9253,48911.0
2017-08-09 15:40:00,120.17,120.47,120.17,120.39,82723.0,110.9161,111.193,110.9161,111.1192,82723.0
2017-08-09 15:50:00,120.4,120.49,120.33,120.49,180192.0,111.1284,111.2115,111.0638,111.2115,180192.0
2017-08-10 09:30:00,119.39,119.85,119.35,119.53,48658.0,110.1962,110.6208,110.1593,110.3254,48658.0
2017-08-10 09:40:00,119.46,119.46,118.38,118.49,60991.0,110.2608,110.2608,109.264,109.3655,60991.0
2017-08-10 09:50:00,118.48,118.5,118.13,118.18,62359.0,109.3563,109.3747,109.0332,109.0794,62359.0
2017-08-10 10:00:00,118.24,118.24,117.4,117.78,46099.0,109.1347,109.1347,108.3594,108.7102,46099.0
2017-08-10 10:10:00,117.83,118.37,117.78,118.36,55533.0,108.7563,109.2547,108.7102,109.2455,55533.0
2017-08-10 10:20:00,118.32,118.38,118.0,118.02,40169.0,109.2086,109.264,108.9132,108.9317,40169.0
2017-08-10 10:30:00,118.05,118.05,117.64,117.81,49497.0,108.9594,108.9594,108.5809,108.7378,49497.0
2017-08-10 10:40:00,117.81,117.97,117.42,117.84,67729.0,108.7378,108.8855,108.3779,108.7655,67729.0
2017-08-10 10:50:00,117.77,117.77,117.2,117.2,37352.0,108.7009,108.7009,108.1748,108.1748,37352.0
2017-08-10 11:00:00,117.25,117.53,117.21,117.33,55273.0,108.221,108.4794,108.1841,108.2948,55273.0
2017-08-10 11:10:00,117.36,117.67,117.12,117.31,59710.0,108.3225,108.6086,108.101,108.2764,59710.0
2017-08-10 11:20:00,117.32,117.43,117.21,117.29,33188.0,108.2856,108.3871,108.1841,108.2579,33188.0
2017-08-10 11:30:00,117.3,117.56,117.18,117.5,44642.0,108.2671,108.5071,108.1564,108.4517,44642.0
2017-08-10 11:40:00,117.5,117.55,116.93,116.95,28197.0,108.4517,108.4979,107.9256,107.9441,28197.0
2017-08-10 11:50:00,116.93,116.95,116.38,116.7,40649.0,107.9256,107.9441,107.418,107.7133,40649.0
2017-08-10 12:00:00,116.71,116.99,116.69,116.82,15925.0,107.7226,107.981,107.7041,107.8241,15925.0
2017-08-10 12:10:00,116.8,117.31,116.8,117.02,23651.0,107.8056,108.2764,107.8056,108.0087,23651.0
2017-08-10 12:20:00,117.0,117.0,116.69,116.9,25217.0,107.9902,107.9902,107.7041,107.8979,25217.0
2017-08-10 12:30:00,116.89,116.94,116.68,116.68,22667.0,107.8887,107.9348,107.6949,107.6949,22667.0
2017-08-10 12:40:00,116.76,117.25,116.71,117.25,19504.0,107.7687,108.221,107.7226,108.221,19504.0
2017-08-10 12:50:00,117.24,117.24,116.94,117.13,19765.0,108.2117,108.2117,107.9348,108.1102,19765.0
2017-08-10 13:00:00,117.14,117.27,117.14,117.27,15559.0,108.1194,108.2394,108.1194,108.2394,15559.0
2017-08-10 13:10:00,117.26,117.28,117.06,117.25,16906.0,108.2302,108.2487,108.0456,108.221,16906.0
2017-08-10 13:20:00,117.29,117.51,117.28,117.33,36644.0,108.2579,108.461,108.2487,108.2948,36644.0
2017-08-10 13:30:00,117.33,117.47,117.29,117.45,9807.0,108.2948,108.424,108.2579,108.4056,9807.0
2017-08-10 13:40:00,117.45,117.54,117.22,117.24,15303.0,108.4056,108.4886,108.1933,108.2117,15303.0
2017-08-10 13:50:00,117.23,117.25,117.06,117.16,23963.0,108.2025,108.221,108.0456,108.1379,23963.0
2017-08-10 14:00:00,117.16,117.22,117.09,117.14,15427.0,108.1379,108.1933,108.0733,108.1194,15427.0
2017-08-10 14:10:00,117.2,117.43,117.19,117.38,15947.0,108.1748,108.3871,108.1656,108.341,15947.0
2017-08-10 14:20:00,117.42,117.6,117.34,117.48,21793.0,108.3779,108.544,108.304,108.4333,21793.0
2017-08-10 14:30:00,117.53,117.89,117.53,117.74,25505.0,108.4794,108.8117,108.4794,108.6732,25505.0
2017-08-10 14:40:00,117.72,117.72,117.37,117.69,39321.0,108.6548,108.6548,108.3317,108.6271,39321.0
2017-08-10 14:50:00,117.68,117.75,117.52,117.59,15386.0,108.6179,108.6825,108.4702,108.5348,15386.0
2017-08-10 15:00:00,117.62,117.67,117.39,117.59,20759.0,108.5625,108.6086,108.3502,108.5348,20759.0
2017-08-10 15:10:00,117.58,117.58,117.39,117.52,29808.0,108.5256,108.5256,108.3502,108.4702,29808.0
2017-08-10 15:20:00,117.52,117.67,117.46,117.65,39366.0,108.4702,108.6086,108.4148,108.5902,39366.0
2017-08-10 15:30:00,117.7,117.75,117.18,117.27,56981.0,108.6363,108.6825,108.1564,108.2394,56981.0
2017-08-10 15:40:00,117.26,117.44,117.05,117.15,109606.0,108.2302,108.3963,108.0364,108.1287,109606.0
2017-08-10 15:50:00,117.14,117.39,117.11,117.29,176254.0,108.1194,108.3502,108.0918,108.2579,176254.0
2017-08-11 09:30:00,116.41,117.09,115.62,116.25,95177.0,107.4457,108.0733,106.7165,107.298,95177.0
2017-08-11 09:40:00,116.24,116.38,115.76,115.92,84991.0,107.2887,107.418,106.8457,106.9934,84991.0
2017-08-11 09:50:00,115.93,115.97,115.45,115.84,81236.0,107.0026,107.0395,106.5596,106.9196,81236.0
2017-08-11 10:00:00,115.79,116.9,115.74,116.23,125688.0,106.8734,107.8979,106.8273,107.2795,125688.0
2017-08-11 10:10:00,116.23,116.59,116.08,116.21,52898.0,107.2795,107.6118,107.1411,107.2611,52898.0
2017-08-11 10:20:00,116.24,116.58,116.14,116.46,67448.0,107.2887,107.6026,107.1964,107.4918,67448.0
2017-08-11 10:30:00,116.46,116.96,116.46,116.75,18215.0,107.4918,107.9533,107.4918,107.7595,18215.0
2017-08-11 10:40:00,116.81,117.18,116.69,116.94,36136.0,107.8149,108.1564,107.7041,107.9348,36136.0
2017-08-11 10:50:00,116.93,116.99,116.82,116.91,25788.0,107.9256,107.981,107.8241,107.9072,25788.0
2017-08-11 11:00:00,116.9,117.08,116.87,116.97,26877.0,107.8979,108.0641,107.8702,107.9625,26877.0
2017-08-11 11:10:00,116.99,117.16,116.91,117.01,24659.0,107.981,108.1379,107.9072,107.9995,24659.0
2017-08-11 11:20:00,117.02,117.04,116.72,116.75,15792.0,108.0087,108.0271,107.7318,107.7595,15792.0
2017-08-11 11:30:00,116.77,117.32,116.77,117.32,26620.0,107.7779,108.2856,107.7779,108.2856,26620.0
2017-08-11 11:40:00,117.35,117.72,117.35,117.67,24086.0,108.3133,108.6548,108.3133,108.6086,24086.0
2017-08-11 11:50:00,117.7,117.74,117.56,117.64,30612.0,108.6363,108.6732,108.5071,108.5809,30612.0
2017-08-11 12:00:00,117.6,117.64,117.34,117.39,23494.0,108.544,108.5809,108.304,108.3502,23494.0
2017-08-11 12:10:00,117.39,117.39,117.16,117.23,19590.0,108.3502,108.3502,108.1379,108.2025,19590.0
2017-08-11 12:20:00,117.24,117.59,117.21,117.5,20246.0,108.2117,108.5348,108.1841,108.4517,20246.0
2017-08-11 12:30:00,117.5,117.58,117.35,117.35,15856.0,108.4517,108.5256,108.3133,108.3133,15856.0
2017-08-11 12:40:00,117.35,117.39,117.25,117.3,25401.0,108.3133,108.3502,108.221,108.2671,25401.0
2017-08-11 12:50:00,117.32,117.4,117.0,117.04,37362.0,108.2856,108.3594,107.9902,108.0271,37362.0
2017-08-11 13:00:00,117.0,117.33,116.99,117.3,35465.0,107.9902,108.2948,107.981,108.2671,35465.0
2017-08-11 13:10:00,117.31,117.38,117.28,117.28,17710.0,108.2764,108.341,108.2487,108.2487,17710.0
2017-08-11 13:20:00,117.31,117.33,116.87,116.9,24360.0,108.2764,108.2948,107.8702,107.8979,24360.0
2017-08-11 13:30:00,116.92,117.16,116.89,116.96,32283.0,107.9164,108.1379,107.8887,107.9533,32283.0
2017-08-11 13:40:00,116.94,117.12,116.84,117.01,43616.0,107.9348,108.101,107.8425,107.9995,43616.0
2017-08-11 13:50:00,117.02,117.03,116.83,116.96,23937.0,108.0087,108.0179,107.8333,107.9533,23937.0
2017-08-11 14:00:00,116.96,117.06,116.94,116.98,17435.0,107.9533,108.0456,107.9348,107.9718,17435.0
2017-08-11 14:10:00,116.98,117.15,116.97,117.1,43088.0,107.9718,108.1287,107.9625,108.0825,43088.0
2017-08-11 14:20:00,117.11,117.11,116.94,117.0,16637.0,108.0918,108.0918,107.9348,107.9902,16637.0
2017-08-11 14:30:00,117.0,117.04,116.69,116.81,22798.0,107.9902,108.0271,107.7041,107.8149,22798.0
2017-08-11 14:40:00,116.81,116.93,116.76,116.81,31097.0,107.8149,107.9256,107.7687,107.8149,31097.0
2017-08-11 14:50:00,116.81,116.98,116.77,116.87,13678.0,107.8149,107.9718,107.7779,107.8702,13678.0
2017-08-11 15:00:00,116.95,117.1,116.93,117.04,15850.0,107.9441,108.0825,107.9256,108.0271,15850.0
2017-08-11 15:10:00,117.07,117.09,116.78,116.83,15759.0,108.0548,108.0733,107.7872,107.8333,15759.0
2017-08-11 15:20:00,116.8,117.17,116.8,117.08,17125.0,107.8056,108.1471,107.8056,108.0641,17125.0
2017-08-11 15:30:00,117.11,117.38,117.07,117.38,32974.0,108.0918,108.341,108.0548,108.341,32974.0
2017-08-11 15:40:00,117.39,117.44,117.17,117.4,39011.0,108.3502,108.3963,108.1471,108.3594,39011.0
2017-08-11 15:50:00,117.4,117.4,117.15,117.22,115661.0,108.3594,108.3594,108.1287,108.1933,115661.0
2017-08-14 09:30:00,118.42,119.22,118.0,118.95,67435.0,109.3009,110.0393,108.9132,109.7901,67435.0
2017-08-14 09:40:00,118.94,118.94,118.3,118.75,19798.0,109.7808,109.7808,109.1901,109.6055,19798.0
2017-08-14 09:50:00,118.79,118.86,118.6,118.76,12417.0,109.6424,109.707,109.467,109.6147,12417.0
2017-08-14 10:00:00,118.76,118.98,118.7,118.93,21559.0,109.6147,109.8178,109.5593,109.7716,21559.0
2017-08-14 10:10:00,118.9,119.17,118.9,119.14,23565.0,109.7439,109.9931,109.7439,109.9654,23565.0
2017-08-14 10:20:00,119.18,119.32,119.15,119.23,27008.0,110.0023,110.1316,109.9747,110.0485,27008.0
2017-08-14 10:30:00,119.26,119.51,119.26,119.45,23736.0,110.0762,110.3069,110.0762,110.2516,23736.0
2017-08-14 10:40:00,119.48,119.53,119.38,119.51,17946.0,110.2792,110.3254,110.1869,110.3069,17946.0
2017-08-14 10:50:00,119.52,119.64,119.43,119.61,33304.0,110.3162,110.4269,110.2331,110.3992,33304.0
2017-08-14 11:00:00,119.58,119.76,119.58,119.64,35347.0,110.3715,110.5377,110.3715,110.4269,35347.0
2017-08-14 11:10:00,119.63,119.65,119.58,119.62,34878.0,110.4177,110.4362,110.3715,110.4085,34878.0
2017-08-14 11:20:00,119.62,119.62,119.51,119.53,13490.0,110.4085,110.4085,110.3069,110.3254,13490.0
2017-08-14 11:30:00,119.55,119.66,119.51,119.54,21232.0,110.3439,110.4454,110.3069,110.3346,21232.0
2017-08-14 11:40:00,119.56,119.64,119.52,119.58,30919.0,110.3531,110.4269,110.3162,110.3715,30919.0
2017-08-14 11:50:00,119.57,119.69,119.55,119.59,36991.0,110.3623,110.4731,110.3439,110.3808,36991.0
2017-08-14 12:00:00,119.59,119.7,119.55,119.56,40561.0,110.3808,110.4823,110.3439,110.3531,40561.0
2017-08-14 12:10:00,119.55,119.63,119.37,119.37,29226.0,110.3439,110.4177,110.1777,110.1777,29226.0
2017-08-14 12:20:00,119.36,119.46,119.31,119.31,23150.0,110.1685,110.2608,110.1223,110.1223,23150.0
2017-08-14 12:30:00,119.31,119.6,119.29,119.58,22991.0,110.1223,110.39,110.1039,110.3715,22991.0
2017-08-14 12:40:00,119.56,119.6,119.5,119.58,20669.0,110.3531,110.39,110.2977,110.3715,20669.0
2017-08-14 12:50:00,119.6,119.68,119.51,119.51,17530.0,110.39,110.4638,110.3069,110.3069,17530.0
2017-08-14 13:00:00,119.54,119.64,119.54,119.61,18743.0,110.3346,110.4269,110.3346,110.3992,18743.0
2017-08-14 13:10:00,119.6,119.66,119.56,119.62,12754.0,110.39,110.4454,110.3531,110.4085,12754.0
2017-08-14 13:20:00,119.59,119.63,119.52,119.59,11334.0,110.3808,110.4177,110.3162,110.3808,11334.0
2017-08-14 13:30:00,119.59,119.74,119.54,119.69,18768.0,110.3808,110.5192,110.3346,110.4731,18768.0
2017-08-14 13:40:00,119.72,119.76,119.67,119.72,34167.0,110.5008,110.5377,110.4546,110.5008,34167.0
2017-08-14 13:50:00,119.73,119.73,119.5,119.63,19595.0,110.51,110.51,110.2977,110.4177,19595.0
2017-08-14 14:00:00,119.67,119.74,119.51,119.52,24346.0,110.4546,110.5192,110.3069,110.3162,24346.0
2017-08-14 14:10:00,119.53,119.68,119.52,119.67,24001.0,110.3254,110.4638,110.3162,110.4546,24001.0
2017-08-14 14:20:00,119.67,119.74,119.61,119.67,21710.0,110.4546,110.5192,110.3992,110.4546,21710.0
2017-08-14 14:30:00,119.65,119.75,119.64,119.73,30179.0,110.4362,110.5285,110.4269,110.51,30179.0
2017-08-14 14:40:00,119.75,119.87,119.7,119.71,35138.0,110.5285,110.6392,110.4823,110.4915,35138.0
2017-08-14 14:50:00,119.7,119.79,119.56,119.69,27667.0,110.4823,110.5654,110.3531,110.4731,27667.0
2017-08-14 15:00:00,119.69,119.72,119.6,119.69,32273.0,110.4731,110.5008,110.39,110.4731,32273.0
2017-08-14 15:10:00,119.68,119.79,119.67,119.74,41603.0,110.4638,110.5654,110.4546,110.5192,41603.0
2017-08-14 15:20:00,119.74,119.87,119.71,119.85,51378.0,110.5192,110.6392,110.4915,110.6208,51378.0
2017-08-14 15:30:00,119.87,119.92,119.67,119.69,56855.0,110.6392,110.6854,110.4546,110.4731,56855.0
2017-08-14 15:40:00,119.7,119.75,119.59,119.63,57358.0,110.4823,110.5285,110.3808,110.4177,57358.0
2017-08-14 15:50:00,119.63,119.82,119.56,119.59,140012.0,110.4177,110.5931,110.3531,110.3808,140012.0
2017-08-15 09:30:00,120.69,121.56,120.4,121.42,105507.0,111.3961,112.1991,111.1284,112.0699,105507.0
2017-08-15 09:40:00,121.54,122.12,121.43,121.93,93156.0,112.1806,112.716,112.0791,112.5406,93156.0
2017-08-15 09:50:00,121.98,122.95,121.91,122.81,107358.0,112.5867,113.482,112.5221,113.3528,107358.0
2017-08-15 10:00:00,122.8,122.96,122.23,122.76,96852.0,113.3436,113.4913,112.8175,113.3067,96852.0
2017-08-15 10:10:00,122.77,122.82,122.5,122.72,53839.0,113.3159,113.362,113.0667,113.2697,53839.0
2017-08-15 10:20:00,122.76,122.76,122.13,122.4,48699.0,113.3067,113.3067,112.7252,112.9744,48699.0
2017-08-15 10:30:00,122.36,122.37,122.02,122.18,36630.0,112.9375,112.9467,112.6237,112.7713,36630.0
2017-08-15 10:40:00,122.2,122.37,121.98,122.05,25671.0,112.7898,112.9467,112.5867,112.6513,25671.0
2017-08-15 10:50:00,122.09,122.2,121.94,121.94,29738.0,112.6883,112.7898,112.5498,112.5498,29738.0
2017-08-15 11:00:00,121.97,122.15,121.94,122.1,36349.0,112.5775,112.7436,112.5498,112.6975,36349.0
2017-08-15 11:10:00,122.07,122.35,122.07,122.28,25190.0,112.6698,112.9282,112.6698,112.8636,25190.0
2017-08-15 11:20:00,122.25,122.32,122.08,122.22,27523.0,112.8359,112.9005,112.679,112.8082,27523.0
2017-08-15 11:30:00,122.24,122.25,122.01,122.08,13523.0,112.8267,112.8359,112.6144,112.679,13523.0
2017-08-15 11:40:00,122.13,122.18,122.0,122.11,14070.0,112.7252,112.7713,112.6052,112.7067,14070.0
2017-08-15 11:50:00,122.09,122.16,122.0,122.03,12853.0,112.6883,112.7529,112.6052,112.6329,12853.0
2017-08-15 12:00:00,122.08,122.33,122.08,122.32,19929.0,112.679,112.9098,112.679,112.9005,19929.0
2017-08-15 12:10:00,122.3,122.37,122.08,122.14,16991.0,112.8821,112.9467,112.679,112.7344,16991.0
2017-08-15 12:20:00,122.14,122.31,122.14,122.31,15291.0,112.7344,112.8913,112.7344,112.8913,15291.0
2017-08-15 12:30:00,122.29,122.29,122.1,122.15,15254.0,112.8729,112.8729,112.6975,112.7436,15254.0
2017-08-15 12:40:00,122.18,122.19,122.11,122.13,9023.0,112.7713,112.7806,112.7067,112.7252,9023.0
2017-08-15 12:50:00,122.13,122.21,122.08,122.11,14880.0,112.7252,112.799,112.679,112.7067,14880.0
2017-08-15 13:00:00,122.1,122.2,121.99,122.16,30236.0,112.6975,112.7898,112.596,112.7529,30236.0
2017-08-15 13:10:00,122.18,122.32,122.16,122.25,24731.0,112.7713,112.9005,112.7529,112.8359,24731.0
2017-08-15 13:20:00,122.23,122.47,122.21,122.47,20810.0,112.8175,113.039,112.799,113.039,20810.0
2017-08-15 13:30:00,122.43,122.57,122.29,122.31,26538.0,113.0021,113.1313,112.8729,112.8913,26538.0
2017-08-15 13:40:00,122.34,122.44,122.34,122.41,12738.0,112.919,113.0113,112.919,112.9836,12738.0
2017-08-15 13:50:00,122.42,122.44,122.05,122.14,21324.0,112.9928,113.0113,112.6513,112.7344,21324.0
2017-08-15 14:00:00,122.13,122.25,122.08,122.25,17920.0,112.7252,112.8359,112.679,112.8359,17920.0
2017-08-15 14:10:00,122.23,122.39,122.21,122.38,22899.0,112.8175,112.9652,112.799,112.9559,22899.0
2017-08-15 14:20:00,122.37,122.4,122.26,122.34,16459.0,112.9467,112.9744,112.8452,112.919,16459.0
2017-08-15 14:30:00,122.33,122.34,121.98,122.09,20622.0,112.9098,112.919,112.5867,112.6883,20622.0
2017-08-15 14:40:00,122.12,122.15,122.06,122.09,18103.0,112.716,112.7436,112.6606,112.6883,18103.0
2017-08-15 14:50:00,122.13,122.17,122.03,122.03,21848.0,112.7252,112.7621,112.6329,112.6329,21848.0
2017-08-15 15:00:00,122.04,122.08,121.97,121.98,59316.0,112.6421,112.679,112.5775,112.5867,59316.0
2017-08-15 15:10:00,121.99,122.14,121.99,122.11,38229.0,112.596,112.7344,112.596,112.7067,38229.0
2017-08-15 15:20:00,122.11,122.17,122.01,122.07,44708.0,112.7067,112.7621,112.6144,112.6698,44708.0
2017-08-15 15:30:00,122.06,122.06,121.84,121.87,41357.0,112.6606,112.6606,112.4575,112.4852,41357.0
2017-08-15 15:40:00,121.87,121.95,121.74,121.92,72087.0,112.4852,112.559,112.3652,112.5314,72087.0
2017-08-15 15:50:00,121.9,121.91,121.68,121.69,163534.0,112.5129,112.5221,112.3098,112.3191,163534.0
2017-08-16 09:30:00,122.19,122.6,121.64,121.88,45597.0,112.7806,113.159,112.2729,112.4944,45597.0
2017-08-16 09:40:00,121.82,122.05,121.39,121.99,52631.0,112.4391,112.6513,112.0422,112.596,52631.0
2017-08-16 09:50:00,121.99,121.99,121.49,121.71,25976.0,112.596,112.596,112.1345,112.3375,25976.0
2017-08-16 10:00:00,121.72,121.95,121.57,121.84,41080.0,112.3468,112.559,112.2083,112.4575,41080.0
2017-08-16 10:10:00,121.87,121.87,121.46,121.67,19588.0,112.4852,112.4852,112.1068,112.3006,19588.0
2017-08-16 10:20:00,121.69,121.86,121.58,121.62,39680.0,112.3191,112.476,112.2175,112.2545,39680.0
2017-08-16 10:30:00,121.59,121.7,121.49,121.63,16741.0,112.2268,112.3283,112.1345,112.2637,16741.0
2017-08-16 10:40:00,121.66,122.03,121.64,121.92,50432.0,112.2914,112.6329,112.2729,112.5314,50432.0
2017-08-16 10:50:00,121.94,122.06,121.8,121.87,32140.0,112.5498,112.6606,112.4206,112.4852,32140.0
2017-08-16 11:00:00,121.82,121.92,121.76,121.84,19994.0,112.4391,112.5314,112.3837,112.4575,19994.0
2017-08-16 11:10:00,121.83,121.83,121.72,121.78,18656.0,112.4483,112.4483,112.3468,112.4021,18656.0
2017-08-16 11:20:00,121.79,121.82,121.69,121.78,17089.0,112.4114,112.4391,112.3191,112.4021,17089.0
2017-08-16 11:30:00,121.79,121.89,121.73,121.86,25034.0,112.4114,112.5037,112.356,112.476,25034.0
2017-08-16 11:40:00,121.86,122.01,121.81,122.0,12500.0,112.476,112.6144,112.4298,112.6052,12500.0
2017-08-16 11:50:00,121.97,122.35,121.95,122.12,52908.0,112.5775,112.9282,112.559,112.716,52908.0
2017-08-16 12:00:00,122.09,122.16,122.01,122.05,18900.0,112.6883,112.7529,112.6144,112.6513,18900.0
2017-08-16 12:10:00,122.03,122.19,121.96,122.06,22683.0,112.6329,112.7806,112.5683,112.6606,22683.0
2017-08-16 12:20:00,122.06,122.15,122.03,122.07,17315.0,112.6606,112.7436,112.6329,112.6698,17315.0
2017-08-16 12:30:00,122.07,122.16,122.04,122.13,27240.0,112.6698,112.7529,112.6421,112.7252,27240.0
2017-08-16 12:40:00,122.15,122.2,122.06,122.16,22878.0,112.7436,112.7898,112.6606,112.7529,22878.0
2017-08-16 12:50:00,122.17,122.25,122.08,122.12,45398.0,112.7621,112.8359,112.679,112.716,45398.0
2017-08-16 13:00:00,122.1,122.16,122.06,122.1,16756.0,112.6975,112.7529,112.6606,112.6975,16756.0
2017-08-16 13:10:00,122.1,122.1,121.73,121.85,23950.0,112.6975,112.6975,112.356,112.4667,23950.0
2017-08-16 13:20:00,121.86,121.92,121.72,121.77,14297.0,112.476,112.5314,112.3468,112.3929,14297.0
2017-08-16 13:30:00,121.76,121.77,121.57,121.72,32020.0,112.3837,112.3929,112.2083,112.3468,32020.0
2017-08-16 13:40:00,121.72,121.79,121.66,121.75,24494.0,112.3468,112.4114,112.2914,112.3744,24494.0
2017-08-16 13:50:00,121.76,121.78,121.6,121.64,21402.0,112.3837,112.4021,112.236,112.2729,21402.0
2017-08-16 14:00:00,121.61,121.75,121.4,121.63,31774.0,112.2452,112.3744,112.0514,112.2637,31774.0
2017-08-16 14:10:00,121.6,121.68,121.42,121.42,20813.0,112.236,112.3098,112.0699,112.0699,20813.0
2017-08-16 14:20:00,121.43,121.43,121.11,121.25,31715.0,112.0791,112.0791,111.7837,111.9129,31715.0
2017-08-16 14:30:00,121.24,121.37,121.14,121.25,18506.0,111.9037,112.0237,111.8114,111.9129,18506.0
2017-08-16 14:40:00,121.3,121.31,121.2,121.27,15890.0,111.9591,111.9683,111.8668,111.9314,15890.0
2017-08-16 14:50:00,121.27,121.55,121.25,121.48,24511.0,111.9314,112.1898,111.9129,112.1252,24511.0
2017-08-16 15:00:00,121.5,121.5,121.15,121.22,17082.0,112.1437,112.1437,111.8206,111.8853,17082.0
2017-08-16 15:10:00,121.22,121.28,121.18,121.19,16061.0,111.8853,111.9406,111.8483,111.8576,16061.0
2017-08-16 15:20:00,121.2,121.4,121.18,121.4,25828.0,111.8668,112.0514,111.8483,112.0514,25828.0
2017-08-16 15:30:00,121.4,121.45,121.19,121.25,35087.0,112.0514,112.0975,111.8576,111.9129,35087.0
2017-08-16 15:40:00,121.25,121.4,121.23,121.27,41823.0,111.9129,112.0514,111.8945,111.9314,41823.0
2017-08-16 15:50:00,121.27,121.29,121.15,121.24,100265.0,111.9314,111.9499,111.8206,111.9037,100265.0
2017-08-17 09:30:00,121.0,121.15,120.45,120.61,37831.0,111.6822,111.8206,111.1746,111.3222,37831.0
2017-08-17 09:40:00,120.6,120.99,120.35,120.94,25760.0,111.313,111.673,111.0823,111.6268,25760.0
2017-08-17 09:50:00,120.88,121.09,120.64,120.64,14875.0,111.5714,111.7653,111.3499,111.3499,14875.0
2017-08-17 10:00:00,120.62,120.8,120.32,120.75,28174.0,111.3315,111.4976,111.0546,111.4514,28174.0
2017-08-17 10:10:00,120.68,120.83,120.26,120.45,43038.0,111.3868,111.5253,110.9992,111.1746,43038.0
2017-08-17 10:20:00,120.45,120.63,120.15,120.25,48222.0,111.1746,111.3407,110.8977,110.99,48222.0
2017-08-17 10:30:00,120.26,120.99,120.26,120.35,48822.0,110.9992,111.673,110.9992,111.0823,48822.0
2017-08-17 10:40:00,120.36,120.53,120.08,120.13,23012.0,111.0915,111.2484,110.833,110.8792,23012.0
2017-08-17 10:50:00,120.17,120.47,120.04,120.34,17951.0,110.9161,111.193,110.7961,111.073,17951.0
2017-08-17 11:00:00,120.39,120.6,120.39,120.58,31607.0,111.1192,111.313,111.1192,111.2945,31607.0
2017-08-17 11:10:00,120.6,120.78,120.56,120.73,82070.0,111.313,111.4791,111.2761,111.433,82070.0
2017-08-17 11:20:00,120.77,120.88,120.48,120.54,28649.0,111.4699,111.5714,111.2022,111.2576,28649.0
2017-08-17 11:30:00,120.54,120.65,120.43,120.52,24652.0,111.2576,111.3591,111.1561,111.2392,24652.0
2017-08-17 11:40:00,120.5,120.61,120.35,120.56,22239.0,111.2207,111.3222,111.0823,111.2761,22239.0
2017-08-17 11:50:00,120.52,120.61,120.48,120.51,30259.0,111.2392,111.3222,111.2022,111.2299,30259.0
2017-08-17 12:00:00,120.51,120.57,120.4,120.44,22584.0,111.2299,111.2853,111.1284,111.1653,22584.0
2017-08-17 12:10:00,120.43,120.45,120.14,120.29,20262.0,111.1561,111.1746,110.8884,111.0269,20262.0
2017-08-17 12:20:00,120.32,120.51,120.21,120.22,23450.0,111.0546,111.2299,110.953,110.9623,23450.0
2017-08-17 12:30:00,120.28,120.28,120.11,120.24,22311.0,111.0176,111.0176,110.8607,110.9807,22311.0
2017-08-17 12:40:00,120.23,120.33,120.17,120.18,23331.0,110.9715,111.0638,110.9161,110.9253,23331.0
2017-08-17 12:50:00,120.18,120.21,119.93,119.93,19808.0,110.9253,110.953,110.6946,110.6946,19808.0
2017-08-17 13:00:00,119.93,119.93,119.7,119.89,29006.0,110.6946,110.6946,110.4823,110.6577,29006.0
2017-08-17 13:10:00,119.89,120.23,119.8,120.11,38869.0,110.6577,110.9715,110.5746,110.8607,38869.0
2017-08-17 13:20:00,120.09,120.14,119.83,120.03,21558.0,110.8423,110.8884,110.6023,110.7869,21558.0
2017-08-17 13:30:00,120.0,120.18,119.9,120.11,26485.0,110.7592,110.9253,110.6669,110.8607,26485.0
2017-08-17 13:40:00,120.11,120.22,120.0,120.03,41765.0,110.8607,110.9623,110.7592,110.7869,41765.0
2017-08-17 13:50:00,120.03,120.1,119.9,120.03,40926.0,110.7869,110.8515,110.6669,110.7869,40926.0
2017-08-17 14:00:00,120.04,120.1,119.95,120.06,25808.0,110.7961,110.8515,110.7131,110.8146,25808.0
2017-08-17 14:10:00,120.03,120.07,119.7,119.75,34752.0,110.7869,110.8238,110.4823,110.5285,34752.0
2017-08-17 14:20:00,119.74,119.9,119.7,119.83,15128.0,110.5192,110.6669,110.4823,110.6023,15128.0
2017-08-17 14:30:00,119.84,119.99,119.62,119.65,45172.0,110.6115,110.75,110.4085,110.4362,45172.0
2017-08-17 14:40:00,119.62,119.71,119.53,119.6,15912.0,110.4085,110.4915,110.3254,110.39,15912.0
2017-08-17 14:50:00,119.6,119.68,119.36,119.67,21530.0,110.39,110.4638,110.1685,110.4546,21530.0
2017-08-17 15:00:00,119.68,119.68,119.36,119.46,18627.0,110.4638,110.4638,110.1685,110.2608,18627.0
2017-08-17 15:10:00,119.46,119.51,119.14,119.35,24584.0,110.2608,110.3069,109.9654,110.1593,24584.0
2017-08-17 15:20:00,119.32,119.51,119.29,119.32,41585.0,110.1316,110.3069,110.1039,110.1316,41585.0
2017-08-17 15:30:00,119.31,119.43,119.15,119.2,55295.0,110.1223,110.2331,109.9747,110.0208,55295.0
2017-08-17 15:40:00,119.18,119.32,119.15,119.24,117863.0,110.0023,110.1316,109.9747,110.0577,117863.0
2017-08-17 15:50:00,119.24,119.26,119.12,119.17,212258.0,110.0577,110.0762,109.947,109.9931,212258.0
2017-08-18 09:30:00,119.21,119.45,118.7,118.76,59602.0,110.03,110.2516,109.5593,109.6147,59602.0
2017-08-18 09:40:00,118.76,119.16,118.37,119.13,67023.0,109.6147,109.9839,109.2547,109.9562,67023.0
2017-08-18 09:50:00,119.13,119.26,118.57,118.6,29806.0,109.9562,110.0762,109.4393,109.467,29806.0
2017-08-18 10:00:00,118.59,119.12,118.56,119.11,37346.0,109.4578,109.947,109.4301,109.9377,37346.0
2017-08-18 10:10:00,119.14,119.35,119.04,119.17,22477.0,109.9654,110.1593,109.8731,109.9931,22477.0
2017-08-18 10:20:00,119.23,119.46,119.23,119.37,10916.0,110.0485,110.2608,110.0485,110.1777,10916.0
2017-08-18 10:30:00,119.36,119.76,119.34,119.74,32673.0,110.1685,110.5377,110.15,110.5192,32673.0
2017-08-18 10:40:00,119.77,119.86,119.57,119.57,31020.0,110.5469,110.63,110.3623,110.3623,31020.0
2017-08-18 10:50:00,119.58,119.64,119.46,119.6,42700.0,110.3715,110.4269,110.2608,110.39,42700.0
2017-08-18 11:00:00,119.67,119.67,119.54,119.66,22108.0,110.4546,110.4546,110.3346,110.4454,22108.0
2017-08-18 11:10:00,119.65,119.69,119.47,119.59,54386.0,110.4362,110.4731,110.27,110.3808,54386.0
2017-08-18 11:20:00,119.68,119.99,119.68,119.9,24087.0,110.4638,110.75,110.4638,110.6669,24087.0
2017-08-18 11:30:00,119.94,120.0,119.74,119.87,19003.0,110.7038,110.7592,110.5192,110.6392,19003.0
2017-08-18 11:40:00,119.9,119.97,119.69,119.83,27729.0,110.6669,110.7315,110.4731,110.6023,27729.0
2017-08-18 11:50:00,119.84,119.86,119.6,119.61,34305.0,110.6115,110.63,110.39,110.3992,34305.0
2017-08-18 12:00:00,119.61,119.64,119.41,119.53,11791.0,110.3992,110.4269,110.2146,110.3254,11791.0
2017-08-18 12:10:00,119.55,119.66,119.5,119.61,14943.0,110.3439,110.4454,110.2977,110.3992,14943.0
2017-08-18 12:20:00,119.59,119.6,119.34,119.47,30474.0,110.3808,110.39,110.15,110.27,30474.0
2017-08-18 12:30:00,119.46,119.55,119.37,119.49,39156.0,110.2608,110.3439,110.1777,110.2885,39156.0
2017-08-18 12:40:00,119.47,119.89,119.39,119.59,46844.0,110.27,110.6577,110.1962,110.3808,46844.0
2017-08-18 12:50:00,119.6,119.64,119.48,119.6,18844.0,110.39,110.4269,110.2792,110.39,18844.0
2017-08-18 13:00:00,119.57,119.64,119.3,119.37,20242.0,110.3623,110.4269,110.1131,110.1777,20242.0
2017-08-18 13:10:00,119.34,119.46,119.28,119.28,26033.0,110.15,110.2608,110.0946,110.0946,26033.0
2017-08-18 13:20:00,119.29,119.35,119.17,119.35,13331.0,110.1039,110.1593,109.9931,110.1593,13331.0
2017-08-18 13:30:00,119.34,119.46,119.33,119.39,23995.0,110.15,110.2608,110.1408,110.1962,23995.0
2017-08-18 13:40:00,119.4,119.4,119.26,119.39,14995.0,110.2054,110.2054,110.0762,110.1962,14995.0
2017-08-18 13:50:00,119.39,119.4,119.26,119.29,17882.0,110.1962,110.2054,110.0762,110.1039,17882.0
2017-08-18 14:00:00,119.3,119.33,119.26,119.32,31682.0,110.1131,110.1408,110.0762,110.1316,31682.0
2017-08-18 14:10:00,119.33,119.43,119.3,119.36,25172.0,110.1408,110.2331,110.1131,110.1685,25172.0
2017-08-18 14:20:00,119.35,119.42,119.28,119.42,25465.0,110.1593,110.2239,110.0946,110.2239,25465.0
2017-08-18 14:30:00,119.44,119.51,119.36,119.42,30282.0,110.2423,110.3069,110.1685,110.2239,30282.0
2017-08-18 14:40:00,119.46,119.46,119.26,119.27,52813.0,110.2608,110.2608,110.0762,110.0854,52813.0
2017-08-18 14:50:00,119.29,119.39,119.22,119.3,21152.0,110.1039,110.1962,110.0393,110.1131,21152.0
2017-08-18 15:00:00,119.28,119.37,119.26,119.31,31136.0,110.0946,110.1777,110.0762,110.1223,31136.0
2017-08-18 15:10:00,119.32,119.38,119.21,119.31,37217.0,110.1316,110.1869,110.03,110.1223,37217.0
2017-08-18 15:20:00,119.34,119.4,119.28,119.28,38264.0,110.15,110.2054,110.0946,110.0946,38264.0
2017-08-18 15:30:00,119.32,119.36,119.25,119.33,40099.0,110.1316,110.1685,110.067,110.1408,40099.0
2017-08-18 15:40:00,119.33,119.34,119.02,119.03,78882.0,110.1408,110.15,109.8547,109.8639,78882.0
2017-08-18 15:50:00,119.04,119.05,118.78,118.81,173059.0,109.8731,109.8824,109.6332,109.6608,173059.0
2017-08-21 09:30:00,119.18,119.69,118.94,119.69,31764.0,110.0023,110.4731,109.7808,110.4731,31764.0
2017-08-21 09:40:00,119.73,120.23,119.65,120.04,74491.0,110.51,110.9715,110.4362,110.7961,74491.0
2017-08-21 09:50:00,120.07,120.09,119.7,119.75,50485.0,110.8238,110.8423,110.4823,110.5285,50485.0
2017-08-21 10:00:00,119.75,119.8,119.28,119.58,20141.0,110.5285,110.5746,110.0946,110.3715,20141.0
2017-08-21 10:10:00,119.54,119.65,119.35,119.42,19411.0,110.3346,110.4362,110.1593,110.2239,19411.0
2017-08-21 10:20:00,119.41,119.47,118.91,118.99,32659.0,110.2146,110.27,109.7531,109.827,32659.0
2017-08-21 10:30:00,118.99,119.35,118.99,119.23,18049.0,109.827,110.1593,109.827,110.0485,18049.0
2017-08-21 10:40:00,119.26,119.55,119.18,119.27,13348.0,110.0762,110.3439,110.0023,110.0854,13348.0
2017-08-21 10:50:00,119.28,119.43,119.02,119.41,19363.0,110.0946,110.2331,109.8547,110.2146,19363.0
2017-08-21 11:00:00,119.48,119.49,119.33,119.44,13923.0,110.2792,110.2885,110.1408,110.2423,13923.0
2017-08-21 11:10:00,119.44,119.69,119.44,119.52,69971.0,110.2423,110.4731,110.2423,110.3162,69971.0
2017-08-21 11:20:00,119.52,119.64,119.48,119.48,20775.0,110.3162,110.4269,110.2792,110.2792,20775.0
2017-08-21 11:30:00,119.55,119.62,119.4,119.54,12683.0,110.3439,110.4085,110.2054,110.3346,12683.0
2017-08-21 11:40:00,119.62,119.63,119.42,119.51,8762.0,110.4085,110.4177,110.2239,110.3069,8762.0
2017-08-21 11:50:00,119.55,119.64,119.46,119.61,13028.0,110.3439,110.4269,110.2608,110.3992,13028.0
2017-08-21 12:00:00,119.64,119.65,119.54,119.63,10439.0,110.4269,110.4362,110.3346,110.4177,10439.0
2017-08-21 12:10:00,119.66,119.68,119.51,119.51,86176.0,110.4454,110.4638,110.3069,110.3069,86176.0
2017-08-21 12:20:00,119.53,119.74,119.53,119.71,34954.0,110.3254,110.5192,110.3254,110.4915,34954.0
2017-08-21 12:30:00,119.69,119.72,119.58,119.71,10657.0,110.4731,110.5008,110.3715,110.4915,10657.0
2017-08-21 12:40:00,119.69,119.69,119.46,119.53,21498.0,110.4731,110.4731,110.2608,110.3254,21498.0
2017-08-21 12:50:00,119.55,119.64,119.55,119.6,18193.0,110.3439,110.4269,110.3439,110.39,18193.0
2017-08-21 13:00:00,119.61,119.62,119.51,119.53,28155.0,110.3992,110.4085,110.3069,110.3254,28155.0
2017-08-21 13:10:00,119.52,119.59,119.48,119.59,9697.0,110.3162,110.3808,110.2792,110.3808,9697.0
2017-08-21 13:20:00,119.58,119.67,119.53,119.55,19852.0,110.3715,110.4546,110.3254,110.3439,19852.0
2017-08-21 13:30:00,119.6,119.79,119.6,119.78,18058.0,110.39,110.5654,110.39,110.5561,18058.0
2017-08-21 13:40:00,119.79,119.82,119.73,119.8,23750.0,110.5654,110.5931,110.51,110.5746,23750.0
2017-08-21 13:50:00,119.79,119.83,119.65,119.73,21533.0,110.5654,110.6023,110.4362,110.51,21533.0
2017-08-21 14:00:00,119.73,119.77,119.68,119.73,24812.0,110.51,110.5469,110.4638,110.51,24812.0
2017-08-21 14:10:00,119.71,119.79,119.67,119.77,17203.0,110.4915,110.5654,110.4546,110.5469,17203.0
2017-08-21 14:20:00,119.75,119.86,119.75,119.82,13717.0,110.5285,110.63,110.5285,110.5931,13717.0
2017-08-21 14:30:00,119.85,119.86,119.78,119.81,16125.0,110.6208,110.63,110.5561,110.5838,16125.0
2017-08-21 14:40:00,119.82,119.89,119.78,119.83,19587.0,110.5931,110.6577,110.5561,110.6023,19587.0
2017-08-21 14:50:00,119.83,120.04,119.82,120.02,39858.0,110.6023,110.7961,110.5931,110.7777,39858.0
2017-08-21 15:00:00,119.99,120.02,119.81,119.93,23931.0,110.75,110.7777,110.5838,110.6946,23931.0
2017-08-21 15:10:00,119.9,119.94,119.74,119.91,29971.0,110.6669,110.7038,110.5192,110.6761,29971.0
2017-08-21 15:20:00,119.93,120.03,119.89,120.03,41829.0,110.6946,110.7869,110.6577,110.7869,41829.0
2017-08-21 15:30:00,120.03,120.04,119.88,120.01,38402.0,110.7869,110.7961,110.6484,110.7684,38402.0
2017-08-21 15:40:00,120.03,120.12,119.98,120.12,58754.0,110.7869,110.87,110.7407,110.87,58754.0
2017-08-21 15:50:00,120.12,120.15,119.97,119.98,112999.0,110.87,110.8977,110.7315,110.7407,112999.0
2017-08-22 09:30:00,120.0,120.93,119.88,120.86,34547.0,110.7592,111.6176,110.6484,111.553,34547.0
2017-08-22 09:40:00,120.85,120.98,120.34,120.37,40775.0,111.5437,111.6637,111.073,111.1007,40775.0
2017-08-22 09:50:00,120.34,120.62,120.22,120.47,21595.0,111.073,111.3315,110.9623,111.193,21595.0
2017-08-22 10:00:00,120.54,120.73,120.32,120.73,20268.0,111.2576,111.433,111.0546,111.433,20268.0
2017-08-22 10:10:00,120.71,120.95,120.64,120.76,20864.0,111.4145,111.636,111.3499,111.4607,20864.0
2017-08-22 10:20:00,120.84,120.86,120.74,120.86,11809.0,111.5345,111.553,111.4422,111.553,11809.0
2017-08-22 10:30:00,120.9,120.98,120.74,120.9,40139.0,111.5899,111.6637,111.4422,111.5899,40139.0
2017-08-22 10:40:00,120.86,120.96,120.68,120.68,40732.0,111.553,111.6453,111.3868,111.3868,40732.0
2017-08-22 10:50:00,120.7,120.7,120.5,120.6,18539.0,111.4053,111.4053,111.2207,111.313,18539.0
2017-08-22 11:00:00,120.62,120.68,120.42,120.65,16520.0,111.3315,111.3868,111.1469,111.3591,16520.0
2017-08-22 11:10:00,120.62,120.66,120.49,120.49,12055.0,111.3315,111.3684,111.2115,111.2115,12055.0
2017-08-22 11:20:00,120.47,120.72,120.37,120.72,17728.0,111.193,111.4238,111.1007,111.4238,17728.0
2017-08-22 11:30:00,120.76,120.99,120.67,120.99,15854.0,111.4607,111.673,111.3776,111.673,15854.0
2017-08-22 11:40:00,121.01,121.05,120.87,121.02,30334.0,111.6914,111.7283,111.5622,111.7007,30334.0
2017-08-22 11:50:00,121.06,121.06,120.72,120.77,31833.0,111.7376,111.7376,111.4238,111.4699,31833.0
2017-08-22 12:00:00,120.72,120.93,120.71,120.92,12774.0,111.4238,111.6176,111.4145,111.6084,12774.0
2017-08-22 12:10:00,120.93,121.0,120.81,120.81,24268.0,111.6176,111.6822,111.5068,111.5068,24268.0
2017-08-22 12:20:00,120.82,120.87,120.7,120.73,40713.0,111.5161,111.5622,111.4053,111.433,40713.0
2017-08-22 12:30:00,120.72,120.74,120.62,120.67,10378.0,111.4238,111.4422,111.3315,111.3776,10378.0
2017-08-22 12:40:00,120.69,120.69,120.42,120.46,9848.0,111.3961,111.3961,111.1469,111.1838,9848.0
2017-08-22 12:50:00,120.46,120.53,120.44,120.44,6587.0,111.1838,111.2484,111.1653,111.1653,6587.0
2017-08-22 13:00:00,120.43,120.52,120.35,120.38,19848.0,111.1561,111.2392,111.0823,111.1099,19848.0
2017-08-22 13:10:00,120.35,120.49,120.31,120.48,12196.0,111.0823,111.2115,111.0453,111.2022,12196.0
2017-08-22 13:20:00,120.47,120.49,120.31,120.37,9197.0,111.193,111.2115,111.0453,111.1007,9197.0
2017-08-22 13:30:00,120.35,120.6,120.35,120.54,12026.0,111.0823,111.313,111.0823,111.2576,12026.0
2017-08-22 13:40:00,120.52,120.53,120.44,120.48,9647.0,111.2392,111.2484,111.1653,111.2022,9647.0
2017-08-22 13:50:00,120.48,120.5,120.27,120.3,10427.0,111.2022,111.2207,111.0084,111.0361,10427.0
2017-08-22 14:00:00,120.3,120.37,120.24,120.35,14412.0,111.0361,111.1007,110.9807,111.0823,14412.0
2017-08-22 14:10:00,120.31,120.56,120.25,120.56,14287.0,111.0453,111.2761,110.99,111.2761,14287.0
2017-08-22 14:20:00,120.56,120.7,120.5,120.7,37085.0,111.2761,111.4053,111.2207,111.4053,37085.0
2017-08-22 14:30:00,120.7,120.97,120.69,120.9,37729.0,111.4053,111.6545,111.3961,111.5899,37729.0
2017-08-22 14:40:00,120.89,121.15,120.86,121.15,44830.0,111.5807,111.8206,111.553,111.8206,44830.0
2017-08-22 14:50:00,121.16,121.36,121.09,121.3,52135.0,111.8299,112.0145,111.7653,111.9591,52135.0
2017-08-22 15:00:00,121.29,121.29,121.08,121.2,34495.0,111.9499,111.9499,111.756,111.8668,34495.0
2017-08-22 15:10:00,121.2,121.35,121.17,121.17,28202.0,111.8668,112.0052,111.8391,111.8391,28202.0
2017-08-22 15:20:00,121.18,121.32,121.14,121.25,26781.0,111.8483,111.9776,111.8114,111.9129,26781.0
2017-08-22 15:30:00,121.24,121.27,121.02,121.27,43187.0,111.9037,111.9314,111.7007,111.9314,43187.0
2017-08-22 15:40:00,121.25,121.27,121.03,121.05,66250.0,111.9129,111.9314,111.7099,111.7283,66250.0
2017-08-22 15:50:00,121.06,121.1,120.94,121.02,131682.0,111.7376,111.7745,111.6268,111.7007,131682.0
2017-08-23 09:30:00,120.45,120.89,120.45,120.88,25177.0,111.1746,111.5807,111.1746,111.5714,25177.0
2017-08-23 09:40:00,120.81,121.08,120.66,120.92,30992.0,111.5068,111.756,111.3684,111.6084,30992.0
2017-08-23 09:50:00,120.92,121.3,120.87,121.3,13370.0,111.6084,111.9591,111.5622,111.9591,13370.0
2017-08-23 10:00:00,121.23,121.3,120.81,120.95,31780.0,111.8945,111.9591,111.5068,111.636,31780.0
2017-08-23 10:10:00,120.95,121.3,120.88,121.29,13589.0,111.636,111.9591,111.5714,111.9499,13589.0
2017-08-23 10:20:00,121.26,121.27,120.93,121.16,15809.0,111.9222,111.9314,111.6176,111.8299,15809.0
2017-08-23 10:30:00,121.17,121.26,121.05,121.2,17571.0,111.8391,111.9222,111.7283,111.8668,17571.0
2017-08-23 10:40:00,121.23,121.47,121.1,121.43,22080.0,111.8945,112.116,111.7745,112.0791,22080.0
2017-08-23 10:50:00,121.38,121.43,121.21,121.23,12923.0,112.0329,112.0791,111.876,111.8945,12923.0
2017-08-23 11:00:00,121.22,121.33,121.07,121.12,20748.0,111.8853,111.9868,111.7468,111.793,20748.0
2017-08-23 11:10:00,121.09,121.14,120.94,121.09,21092.0,111.7653,111.8114,111.6268,111.7653,21092.0
2017-08-23 11:20:00,121.08,121.27,121.02,121.27,22495.0,111.756,111.9314,111.7007,111.9314,22495.0
2017-08-23 11:30:00,121.28,121.47,121.18,121.25,24150.0,111.9406,112.116,111.8483,111.9129,24150.0
2017-08-23 11:40:00,121.23,121.32,121.14,121.32,11203.0,111.8945,111.9776,111.8114,111.9776,11203.0
2017-08-23 11:50:00,121.29,121.47,121.19,121.19,34176.0,111.9499,112.116,111.8576,111.8576,34176.0
2017-08-23 12:00:00,121.23,121.4,121.08,121.16,31325.0,111.8945,112.0514,111.756,111.8299,31325.0
2017-08-23 12:10:00,121.15,121.29,121.09,121.18,11734.0,111.8206,111.9499,111.7653,111.8483,11734.0
2017-08-23 12:20:00,121.18,121.21,120.95,121.01,24638.0,111.8483,111.876,111.636,111.6914,24638.0
2017-08-23 12:30:00,121.01,121.14,121.01,121.09,14514.0,111.6914,111.8114,111.6914,111.7653,14514.0
2017-08-23 12:40:00,121.09,121.14,120.99,121.06,13543.0,111.7653,111.8114,111.673,111.7376,13543.0
2017-08-23 12:50:00,121.04,121.25,121.04,121.23,16094.0,111.7191,111.9129,111.7191,111.8945,16094.0
2017-08-23 13:00:00,121.23,121.24,121.15,121.17,14795.0,111.8945,111.9037,111.8206,111.8391,14795.0
2017-08-23 13:10:00,121.18,121.19,120.94,120.99,16521.0,111.8483,111.8576,111.6268,111.673,16521.0
2017-08-23 13:20:00,120.98,121.11,120.96,121.06,7386.0,111.6637,111.7837,111.6453,111.7376,7386.0
2017-08-23 13:30:00,121.03,121.12,121.02,121.04,5901.0,111.7099,111.793,111.7007,111.7191,5901.0
2017-08-23 13:40:00,121.04,121.12,120.93,120.93,10101.0,111.7191,111.793,111.6176,111.6176,10101.0
2017-08-23 13:50:00,120.93,120.93,120.74,120.91,14712.0,111.6176,111.6176,111.4422,111.5991,14712.0
2017-08-23 14:00:00,120.9,120.9,120.75,120.8,10407.0,111.5899,111.5899,111.4514,111.4976,10407.0
2017-08-23 14:10:00,120.83,121.05,120.8,121.0,10339.0,111.5253,111.7283,111.4976,111.6822,10339.0
2017-08-23 14:20:00,121.01,121.02,120.92,121.0,17062.0,111.6914,111.7007,111.6084,111.6822,17062.0
2017-08-23 14:30:00,120.99,121.0,120.91,120.95,13623.0,111.673,111.6822,111.5991,111.636,13623.0
2017-08-23 14:40:00,120.93,121.12,120.91,121.02,18290.0,111.6176,111.793,111.5991,111.7007,18290.0
2017-08-23 14:50:00,121.07,121.24,121.04,121.15,14079.0,111.7468,111.9037,111.7191,111.8206,14079.0
2017-08-23 15:00:00,121.11,121.22,121.05,121.05,15597.0,111.7837,111.8853,111.7283,111.7283,15597.0
2017-08-23 15:10:00,121.08,121.12,121.01,121.07,13179.0,111.756,111.793,111.6914,111.7468,13179.0
2017-08-23 15:20:00,121.07,121.08,120.95,120.98,28951.0,111.7468,111.756,111.636,111.6637,28951.0
2017-08-23 15:30:00,120.98,120.98,120.88,120.91,19983.0,111.6637,111.6637,111.5714,111.5991,19983.0
2017-08-23 15:40:00,120.9,120.93,120.69,120.71,41524.0,111.5899,111.6176,111.3961,111.4145,41524.0
2017-08-23 15:50:00,120.7,120.75,120.58,120.6,59560.0,111.4053,111.4514,111.2945,111.313,59560.0
2017-08-24 09:30:00,121.18,121.34,120.56,120.57,23763.0,111.8483,111.996,111.2761,111.2853,23763.0
2017-08-24 09:40:00,120.56,120.85,120.35,120.45,12514.0,111.2761,111.5437,111.0823,111.1746,12514.0
2017-08-24 09:50:00,120.55,120.55,120.13,120.44,22457.0,111.2669,111.2669,110.8792,111.1653,22457.0
2017-08-24 10:00:00,120.45,120.88,120.45,120.73,22718.0,111.1746,111.5714,111.1746,111.433,22718.0
2017-08-24 10:10:00,120.7,120.91,120.54,120.85,25412.0,111.4053,111.5991,111.2576,111.5437,25412.0
2017-08-24 10:20:00,120.85,120.94,120.64,120.64,29808.0,111.5437,111.6268,111.3499,111.3499,29808.0
2017-08-24 10:30:00,120.69,120.85,120.63,120.81,21120.0,111.3961,111.5437,111.3407,111.5068,21120.0
2017-08-24 10:40:00,120.76,120.88,120.59,120.64,14681.0,111.4607,111.5714,111.3038,111.3499,14681.0
2017-08-24 10:50:00,120.67,120.83,120.58,120.58,31217.0,111.3776,111.5253,111.2945,111.2945,31217.0
2017-08-24 11:00:00,120.61,120.77,120.54,120.69,16948.0,111.3222,111.4699,111.2576,111.3961,16948.0
2017-08-24 11:10:00,120.71,120.74,120.41,120.59,16543.0,111.4145,111.4422,111.1376,111.3038,16543.0
2017-08-24 11:20:00,120.59,120.59,120.26,120.36,11766.0,111.3038,111.3038,110.9992,111.0915,11766.0
2017-08-24 11:30:00,120.38,120.44,120.0,120.0,16740.0,111.1099,111.1653,110.7592,110.7592,16740.0
2017-08-24 11:40:00,120.03,120.37,120.01,120.29,18173.0,110.7869,111.1007,110.7684,111.0269,18173.0
2017-08-24 11:50:00,120.27,120.3,119.97,120.25,15238.0,111.0084,111.0361,110.7315,110.99,15238.0
2017-08-24 12:00:00,120.27,120.54,120.15,120.26,39003.0,111.0084,111.2576,110.8977,110.9992,39003.0
2017-08-24 12:10:00,120.34,120.47,120.18,120.21,30387.0,111.073,111.193,110.9253,110.953,30387.0
2017-08-24 12:20:00,120.18,120.26,120.09,120.11,12409.0,110.9253,110.9992,110.8423,110.8607,12409.0
2017-08-24 12:30:00,120.1,120.34,120.1,120.34,12352.0,110.8515,111.073,110.8515,111.073,12352.0
2017-08-24 12:40:00,120.38,120.41,120.22,120.3,13462.0,111.1099,111.1376,110.9623,111.0361,13462.0
2017-08-24 12:50:00,120.33,120.35,120.21,120.23,16477.0,111.0638,111.0823,110.953,110.9715,16477.0
2017-08-24 13:00:00,120.21,120.33,120.21,120.31,14233.0,110.953,111.0638,110.953,111.0453,14233.0
2017-08-24 13:10:00,120.33,120.55,120.3,120.42,23377.0,111.0638,111.2669,111.0361,111.1469,23377.0
2017-08-24 13:20:00,120.43,120.55,120.37,120.4,22644.0,111.1561,111.2669,111.1007,111.1284,22644.0
2017-08-24 13:30:00,120.4,120.42,120.25,120.36,13319.0,111.1284,111.1469,110.99,111.0915,13319.0
2017-08-24 13:40:00,120.41,120.56,120.31,120.53,16890.0,111.1376,111.2761,111.0453,111.2484,16890.0
2017-08-24 13:50:00,120.52,120.57,120.35,120.47,30756.0,111.2392,111.2853,111.0823,111.193,30756.0
2017-08-24 14:00:00,120.44,120.44,120.15,120.28,29212.0,111.1653,111.1653,110.8977,111.0176,29212.0
2017-08-24 14:10:00,120.28,120.43,120.2,120.43,15935.0,111.0176,111.1561,110.9438,111.1561,15935.0
2017-08-24 14:20:00,120.47,120.47,120.3,120.34,18289.0,111.193,111.193,111.0361,111.073,18289.0
2017-08-24 14:30:00,120.35,120.45,120.29,120.42,13838.0,111.0823,111.1746,111.0269,111.1469,13838.0
2017-08-24 14:40:00,120.43,120.52,120.38,120.45,16481.0,111.1561,111.2392,111.1099,111.1746,16481.0
2017-08-24 14:50:00,120.46,120.69,120.45,120.61,20542.0,111.1838,111.3961,111.1746,111.3222,20542.0
2017-08-24 15:00:00,120.59,120.61,120.32,120.39,32709.0,111.3038,111.3222,111.0546,111.1192,32709.0
2017-08-24 15:10:00,120.37,120.64,120.28,120.59,38366.0,111.1007,111.3499,111.0176,111.3038,38366.0
2017-08-24 15:20:00,120.61,120.68,120.49,120.5,23131.0,111.3222,111.3868,111.2115,111.2207,23131.0
2017-08-24 15:30:00,120.5,120.53,120.31,120.47,25848.0,111.2207,111.2484,111.0453,111.193,25848.0
2017-08-24 15:40:00,120.49,120.52,120.31,120.32,51527.0,111.2115,111.2392,111.0453,111.0546,51527.0
2017-08-24 15:50:00,120.32,120.65,120.27,120.51,133750.0,111.0546,111.3591,111.0084,111.2299,133750.0
2017-08-25 09:30:00,120.98,121.01,120.64,120.91,27511.0,111.6637,111.6914,111.3499,111.5991,27511.0
2017-08-25 09:40:00,120.78,120.99,120.69,120.79,7763.0,111.4791,111.673,111.3961,111.4884,7763.0
2017-08-25 09:50:00,120.77,120.93,120.68,120.68,9500.0,111.4699,111.6176,111.3868,111.3868,9500.0
2017-08-25 10:00:00,120.75,120.97,120.7,120.81,12022.0,111.4514,111.6545,111.4053,111.5068,12022.0
2017-08-25 10:10:00,120.77,120.84,120.7,120.77,14145.0,111.4699,111.5345,111.4053,111.4699,14145.0
2017-08-25 10:20:00,120.72,120.85,120.65,120.67,9110.0,111.4238,111.5437,111.3591,111.3776,9110.0
2017-08-25 10:30:00,120.74,120.77,120.66,120.68,10795.0,111.4422,111.4699,111.3684,111.3868,10795.0
2017-08-25 10:40:00,120.76,120.77,120.45,120.45,16885.0,111.4607,111.4699,111.1746,111.1746,16885.0
2017-08-25 10:50:00,120.45,120.54,120.42,120.47,10175.0,111.1746,111.2576,111.1469,111.193,10175.0
2017-08-25 11:00:00,120.46,120.46,120.23,120.3,6016.0,111.1838,111.1838,110.9715,111.0361,6016.0
2017-08-25 11:10:00,120.33,120.37,120.19,120.25,7800.0,111.0638,111.1007,110.9346,110.99,7800.0
2017-08-25 11:20:00,120.28,120.57,120.28,120.42,19264.0,111.0176,111.2853,111.0176,111.1469,19264.0
2017-08-25 11:30:00,120.37,120.44,120.22,120.26,11158.0,111.1007,111.1653,110.9623,110.9992,11158.0
2017-08-25 11:40:00,120.27,120.27,119.95,120.07,34281.0,111.0084,111.0084,110.7131,110.8238,34281.0
2017-08-25 11:50:00,120.09,120.13,120.0,120.01,11446.0,110.8423,110.8792,110.7592,110.7684,11446.0
2017-08-25 12:00:00,120.04,120.11,120.0,120.06,14700.0,110.7961,110.8607,110.7592,110.8146,14700.0
2017-08-25 12:10:00,120.09,120.2,120.03,120.11,12997.0,110.8423,110.9438,110.7869,110.8607,12997.0
2017-08-25 12:20:00,120.1,120.32,120.06,120.31,13550.0,110.8515,111.0546,110.8146,111.0453,13550.0
2017-08-25 12:30:00,120.33,120.35,120.23,120.3,11433.0,111.0638,111.0823,110.9715,111.0361,11433.0
2017-08-25 12:40:00,120.3,120.32,120.14,120.21,26395.0,111.0361,111.0546,110.8884,110.953,26395.0
2017-08-25 12:50:00,120.21,120.21,119.99,120.02,27304.0,110.953,110.953,110.75,110.7777,27304.0
2017-08-25 13:00:00,120.01,120.12,119.96,120.11,45416.0,110.7684,110.87,110.7223,110.8607,45416.0
2017-08-25 13:10:00,120.12,120.25,120.11,120.17,11633.0,110.87,110.99,110.8607,110.9161,11633.0
2017-08-25 13:20:00,120.17,120.24,120.1,120.17,10399.0,110.9161,110.9807,110.8515,110.9161,10399.0
2017-08-25 13:30:00,120.19,120.23,120.13,120.23,10250.0,110.9346,110.9715,110.8792,110.9715,10250.0
2017-08-25 13:40:00,120.28,120.39,120.26,120.27,16079.0,111.0176,111.1192,110.9992,111.0084,16079.0
2017-08-25 13:50:00,120.31,120.47,120.29,120.47,16626.0,111.0453,111.193,111.0269,111.193,16626.0
2017-08-25 14:00:00,120.5,120.53,120.45,120.49,16630.0,111.2207,111.2484,111.1746,111.2115,16630.0
2017-08-25 14:10:00,120.5,120.55,120.46,120.52,8357.0,111.2207,111.2669,111.1838,111.2392,8357.0
2017-08-25 14:20:00,120.52,120.58,120.5,120.54,6698.0,111.2392,111.2945,111.2207,111.2576,6698.0
2017-08-25 14:30:00,120.53,120.6,120.5,120.54,16406.0,111.2484,111.313,111.2207,111.2576,16406.0
2017-08-25 14:40:00,120.55,120.57,120.51,120.55,13201.0,111.2669,111.2853,111.2299,111.2669,13201.0
2017-08-25 14:50:00,120.55,120.59,120.5,120.58,13674.0,111.2669,111.3038,111.2207,111.2945,13674.0
2017-08-25 15:00:00,120.59,120.65,120.5,120.54,16765.0,111.3038,111.3591,111.2207,111.2576,16765.0
2017-08-25 15:10:00,120.53,120.66,120.49,120.55,25954.0,111.2484,111.3684,111.2115,111.2669,25954.0
2017-08-25 15:20:00,120.55,120.67,120.55,120.65,25499.0,111.2669,111.3776,111.2669,111.3591,25499.0
2017-08-25 15:30:00,120.65,120.67,120.57,120.65,26893.0,111.3591,111.3776,111.2853,111.3591,26893.0
2017-08-25 15:40:00,120.65,120.67,120.57,120.59,56305.0,111.3591,111.3776,111.2853,111.3038,56305.0
2017-08-25 15:50:00,120.6,120.6,120.39,120.44,79206.0,111.313,111.313,111.1192,111.1653,79206.0
2017-08-28 09:30:00,120.68,121.7,120.68,121.11,47966.0,111.3868,112.3283,111.3868,111.7837,47966.0
2017-08-28 09:40:00,121.12,121.2,120.89,121.01,36543.0,111.793,111.8668,111.5807,111.6914,36543.0
2017-08-28 09:50:00,120.99,121.04,120.62,120.62,31669.0,111.673,111.7191,111.3315,111.3315,31669.0
2017-08-28 10:00:00,120.63,121.01,120.55,120.9,37133.0,111.3407,111.6914,111.2669,111.5899,37133.0
2017-08-28 10:10:00,120.9,121.0,120.75,120.93,38011.0,111.5899,111.6822,111.4514,111.6176,38011.0
2017-08-28 10:20:00,120.93,121.01,120.82,120.89,27905.0,111.6176,111.6914,111.5161,111.5807,27905.0
2017-08-28 10:30:00,120.89,121.04,120.42,121.0,41607.0,111.5807,111.7191,111.1469,111.6822,41607.0
2017-08-28 10:40:00,121.0,121.07,120.65,120.82,33616.0,111.6822,111.7468,111.3591,111.5161,33616.0
2017-08-28 10:50:00,120.86,121.05,120.86,120.98,30143.0,111.553,111.7283,111.553,111.6637,30143.0
2017-08-28 11:00:00,120.97,121.03,120.89,121.0,27840.0,111.6545,111.7099,111.5807,111.6822,27840.0
2017-08-28 11:10:00,121.0,121.04,120.92,120.93,30765.0,111.6822,111.7191,111.6084,111.6176,30765.0
2017-08-28 11:20:00,120.94,121.05,120.93,121.01,21341.0,111.6268,111.7283,111.6176,111.6914,21341.0
2017-08-28 11:30:00,121.03,121.15,120.93,120.98,34926.0,111.7099,111.8206,111.6176,111.6637,34926.0
2017-08-28 11:40:00,120.98,121.01,120.94,120.99,26572.0,111.6637,111.6914,111.6268,111.673,26572.0
2017-08-28 11:50:00,120.99,121.02,120.95,120.97,30231.0,111.673,111.7007,111.636,111.6545,30231.0
2017-08-28 12:00:00,120.96,121.01,120.95,121.0,17820.0,111.6453,111.6914,111.636,111.6822,17820.0
2017-08-28 12:10:00,120.99,121.02,120.94,120.95,22765.0,111.673,111.7007,111.6268,111.636,22765.0
2017-08-28 12:20:00,120.95,120.98,120.84,120.96,10662.0,111.636,111.6637,111.5345,111.6453,10662.0
2017-08-28 12:30:00,120.98,121.0,120.9,120.9,12315.0,111.6637,111.6822,111.5899,111.5899,12315.0
2017-08-28 12:40:00,120.91,120.91,120.77,120.82,14575.0,111.5991,111.5991,111.4699,111.5161,14575.0
2017-08-28 12:50:00,120.81,120.91,120.81,120.88,12995.0,111.5068,111.5991,111.5068,111.5714,12995.0
2017-08-28 13:00:00,120.89,120.92,120.85,120.9,21948.0,111.5807,111.6084,111.5437,111.5899,21948.0
2017-08-28 13:10:00,120.9,121.01,120.89,120.9,27997.0,111.5899,111.6914,111.5807,111.5899,27997.0
2017-08-28 13:20:00,120.9,120.93,120.85,120.88,25949.0,111.5899,111.6176,111.5437,111.5714,25949.0
2017-08-28 13:30:00,120.88,120.91,120.84,120.85,17285.0,111.5714,111.5991,111.5345,111.5437,17285.0
2017-08-28 13:40:00,120.85,120.9,120.7,120.7,26062.0,111.5437,111.5899,111.4053,111.4053,26062.0
2017-08-28 13:50:00,120.7,120.85,120.66,120.72,33867.0,111.4053,111.5437,111.3684,111.4238,33867.0
2017-08-28 14:00:00,120.75,120.9,120.73,120.82,23471.0,111.4514,111.5899,111.433,111.5161,23471.0
2017-08-28 14:10:00,120.84,120.85,120.69,120.7,15743.0,111.5345,111.5437,111.3961,111.4053,15743.0
2017-08-28 14:20:00,120.7,120.7,120.62,120.69,19081.0,111.4053,111.4053,111.3315,111.3961,19081.0
2017-08-28 14:30:00,120.69,120.85,120.67,120.82,32605.0,111.3961,111.5437,111.3776,111.5161,32605.0
2017-08-28 14:40:00,120.82,120.85,120.72,120.78,25915.0,111.5161,111.5437,111.4238,111.4791,25915.0
2017-08-28 14:50:00,120.79,120.79,120.62,120.65,19938.0,111.4884,111.4884,111.3315,111.3591,19938.0
2017-08-28 15:00:00,120.68,120.86,120.68,120.77,31203.0,111.3868,111.553,111.3868,111.4699,31203.0
2017-08-28 15:10:00,120.77,120.77,120.59,120.61,23418.0,111.4699,111.4699,111.3038,111.3222,23418.0
2017-08-28 15:20:00,120.61,120.65,120.56,120.62,31586.0,111.3222,111.3591,111.2761,111.3315,31586.0
2017-08-28 15:30:00,120.6,120.64,120.59,120.6,42672.0,111.313,111.3499,111.3038,111.313,42672.0
2017-08-28 15:40:00,120.6,120.78,120.59,120.73,66872.0,111.313,111.4791,111.3038,111.433,66872.0
2017-08-28 15:50:00,120.73,120.82,120.66,120.75,112144.0,111.433,111.5161,111.3684,111.4514,112144.0
2017-08-29 09:30:00,119.39,120.01,118.65,119.16,68844.0,110.1962,110.7684,109.5132,109.9839,68844.0
2017-08-29 09:40:00,119.17,119.64,119.17,119.51,36198.0,109.9931,110.4269,109.9931,110.3069,36198.0
2017-08-29 09:50:00,119.5,119.53,118.7,118.81,46037.0,110.2977,110.3254,109.5593,109.6608,46037.0
2017-08-29 10:00:00,118.99,119.34,118.93,119.14,31941.0,109.827,110.15,109.7716,109.9654,31941.0
2017-08-29 10:10:00,119.14,119.33,119.1,119.21,20393.0,109.9654,110.1408,109.9285,110.03,20393.0
2017-08-29 10:20:00,119.27,119.37,119.02,119.26,26312.0,110.0854,110.1777,109.8547,110.0762,26312.0
2017-08-29 10:30:00,119.27,119.58,119.22,119.37,32004.0,110.0854,110.3715,110.0393,110.1777,32004.0
2017-08-29 10:40:00,119.38,119.44,119.29,119.35,39138.0,110.1869,110.2423,110.1039,110.1593,39138.0
2017-08-29 10:50:00,119.34,119.55,119.28,119.34,48954.0,110.15,110.3439,110.0946,110.15,48954.0
2017-08-29 11:00:00,119.35,119.81,119.2,119.79,45621.0,110.1593,110.5838,110.0208,110.5654,45621.0
2017-08-29 11:10:00,119.8,119.94,119.66,119.82,33860.0,110.5746,110.7038,110.4454,110.5931,33860.0
2017-08-29 11:20:00,119.83,119.95,119.77,119.8,27615.0,110.6023,110.7131,110.5469,110.5746,27615.0
2017-08-29 11:30:00,119.8,120.0,119.8,119.96,19430.0,110.5746,110.7592,110.5746,110.7223,19430.0
2017-08-29 11:40:00,119.96,120.05,119.89,119.89,19170.0,110.7223,110.8054,110.6577,110.6577,19170.0
2017-08-29 11:50:00,119.92,120.12,119.88,120.0,33335.0,110.6854,110.87,110.6484,110.7592,33335.0
2017-08-29 12:00:00,120.02,120.14,119.96,120.14,28061.0,110.7777,110.8884,110.7223,110.8884,28061.0
2017-08-29 12:10:00,120.15,120.22,120.01,120.08,21319.0,110.8977,110.9623,110.7684,110.833,21319.0
2017-08-29 12:20:00,120.1,120.22,120.04,120.11,21626.0,110.8515,110.9623,110.7961,110.8607,21626.0
2017-08-29 12:30:00,120.11,120.2,120.03,120.15,15621.0,110.8607,110.9438,110.7869,110.8977,15621.0
2017-08-29 12:40:00,120.17,120.26,120.06,120.12,29012.0,110.9161,110.9992,110.8146,110.87,29012.0
2017-08-29 12:50:00,120.14,120.19,120.08,120.11,31919.0,110.8884,110.9346,110.833,110.8607,31919.0
2017-08-29 13:00:00,120.12,120.18,120.06,120.11,15987.0,110.87,110.9253,110.8146,110.8607,15987.0
2017-08-29 13:10:00,120.11,120.16,119.99,120.03,18479.0,110.8607,110.9069,110.75,110.7869,18479.0
2017-08-29 13:20:00,120.03,120.25,120.03,120.17,22149.0,110.7869,110.99,110.7869,110.9161,22149.0
2017-08-29 13:30:00,120.17,120.25,120.07,120.07,18709.0,110.9161,110.99,110.8238,110.8238,18709.0
2017-08-29 13:40:00,120.09,120.19,120.05,120.14,12485.0,110.8423,110.9346,110.8054,110.8884,12485.0
2017-08-29 13:50:00,120.14,120.14,119.91,119.92,18074.0,110.8884,110.8884,110.6761,110.6854,18074.0
2017-08-29 14:00:00,119.95,120.08,119.94,120.08,11619.0,110.7131,110.833,110.7038,110.833,11619.0
2017-08-29 14:10:00,120.11,120.18,120.06,120.11,12643.0,110.8607,110.9253,110.8146,110.8607,12643.0
2017-08-29 14:20:00,120.13,120.19,120.11,120.16,14184.0,110.8792,110.9346,110.8607,110.9069,14184.0
2017-08-29 14:30:00,120.16,120.22,120.14,120.15,16756.0,110.9069,110.9623,110.8884,110.8977,16756.0
2017-08-29 14:40:00,120.19,120.3,120.18,120.26,27849.0,110.9346,111.0361,110.9253,110.9992,27849.0
2017-08-29 14:50:00,120.27,120.37,120.19,120.37,13555.0,111.0084,111.1007,110.9346,111.1007,13555.0
2017-08-29 15:00:00,120.36,120.37,120.21,120.31,16238.0,111.0915,111.1007,110.953,111.0453,16238.0
2017-08-29 15:10:00,120.31,120.32,120.24,120.29,19454.0,111.0453,111.0546,110.9807,111.0269,19454.0
2017-08-29 15:20:00,120.3,120.47,120.29,120.41,22354.0,111.0361,111.193,111.0269,111.1376,22354.0
2017-08-29 15:30:00,120.41,120.46,120.29,120.31,25969.0,111.1376,111.1838,111.0269,111.0453,25969.0
2017-08-29 15:40:00,120.32,120.47,120.32,120.43,50281.0,111.0546,111.193,111.0546,111.1561,50281.0
2017-08-29 15:50:00,120.42,120.44,120.3,120.33,75770.0,111.1469,111.1653,111.0361,111.0638,75770.0
2017-08-30 09:30:00,120.24,120.26,119.66,120.0,39935.0,110.9807,110.9992,110.4454,110.7592,39935.0
2017-08-30 09:40:00,119.98,120.25,119.97,120.06,25653.0,110.7407,110.99,110.7315,110.8146,25653.0
2017-08-30 09:50:00,120.06,120.34,119.99,120.12,184588.0,110.8146,111.073,110.75,110.87,184588.0
2017-08-30 10:00:00,120.11,120.35,119.93,119.98,36305.0,110.8607,111.0823,110.6946,110.7407,36305.0
2017-08-30 10:10:00,119.98,120.12,119.83,120.08,24352.0,110.7407,110.87,110.6023,110.833,24352.0
2017-08-30 10:20:00,120.12,120.21,119.99,120.19,21488.0,110.87,110.953,110.75,110.9346,21488.0
2017-08-30 10:30:00,120.17,120.17,120.02,120.08,33599.0,110.9161,110.9161,110.7777,110.833,33599.0
2017-08-30 10:40:00,120.11,120.13,120.02,120.11,19537.0,110.8607,110.8792,110.7777,110.8607,19537.0
2017-08-30 10:50:00,120.13,120.21,120.11,120.19,13075.0,110.8792,110.953,110.8607,110.9346,13075.0
2017-08-30 11:00:00,120.16,120.24,120.08,120.24,18872.0,110.9069,110.9807,110.833,110.9807,18872.0
2017-08-30 11:10:00,120.25,120.62,120.23,120.46,28192.0,110.99,111.3315,110.9715,111.1838,28192.0
2017-08-30 11:20:00,120.45,120.62,120.37,120.62,15487.0,111.1746,111.3315,111.1007,111.3315,15487.0
2017-08-30 11:30:00,120.62,120.66,120.4,120.51,12123.0,111.3315,111.3684,111.1284,111.2299,12123.0
2017-08-30 11:40:00,120.53,120.55,120.38,120.45,15765.0,111.2484,111.2669,111.1099,111.1746,15765.0
2017-08-30 11:50:00,120.48,120.5,120.27,120.4,16074.0,111.2022,111.2207,111.0084,111.1284,16074.0
2017-08-30 12:00:00,120.39,120.52,120.37,120.52,14621.0,111.1192,111.2392,111.1007,111.2392,14621.0
2017-08-30 12:10:00,120.53,120.56,120.48,120.54,7453.0,111.2484,111.2761,111.2022,111.2576,7453.0
2017-08-30 12:20:00,120.55,120.71,120.52,120.69,7597.0,111.2669,111.4145,111.2392,111.3961,7597.0
2017-08-30 12:30:00,120.7,120.71,120.49,120.6,19070.0,111.4053,111.4145,111.2115,111.313,19070.0
2017-08-30 12:40:00,120.58,120.96,120.46,120.93,31522.0,111.2945,111.6453,111.1838,111.6176,31522.0
2017-08-30 12:50:00,120.92,121.0,120.9,120.99,7554.0,111.6084,111.6822,111.5899,111.673,7554.0
2017-08-30 13:00:00,121.07,121.13,121.05,121.12,7967.0,111.7468,111.8022,111.7283,111.793,7967.0
2017-08-30 13:10:00,121.11,121.35,121.11,121.33,9391.0,111.7837,112.0052,111.7837,111.9868,9391.0
2017-08-30 13:20:00,121.33,121.59,121.33,121.59,16919.0,111.9868,112.2268,111.9868,112.2268,16919.0
2017-08-30 13:30:00,121.59,121.61,121.38,121.38,11792.0,112.2268,112.2452,112.0329,112.0329,11792.0
2017-08-30 13:40:00,121.37,121.39,121.32,121.37,5440.0,112.0237,112.0422,111.9776,112.0237,5440.0
2017-08-30 13:50:00,121.35,121.63,121.35,121.63,9621.0,112.0052,112.2637,112.0052,112.2637,9621.0
2017-08-30 14:00:00,121.63,121.73,121.46,121.46,18093.0,112.2637,112.356,112.1068,112.1068,18093.0
2017-08-30 14:10:00,121.47,121.51,121.37,121.47,12391.0,112.116,112.1529,112.0237,112.116,12391.0
2017-08-30 14:20:00,121.49,121.58,121.47,121.52,12937.0,112.1345,112.2175,112.116,112.1622,12937.0
2017-08-30 14:30:00,121.52,121.54,121.44,121.5,7900.0,112.1622,112.1806,112.0883,112.1437,7900.0
2017-08-30 14:40:00,121.48,121.51,121.34,121.4,7746.0,112.1252,112.1529,111.996,112.0514,7746.0
2017-08-30 14:50:00,121.38,121.46,121.38,121.42,10698.0,112.0329,112.1068,112.0329,112.0699,10698.0
2017-08-30 15:00:00,121.42,121.46,121.33,121.35,12526.0,112.0699,112.1068,111.9868,112.0052,12526.0
2017-08-30 15:10:00,121.35,121.38,121.27,121.29,8762.0,112.0052,112.0329,111.9314,111.9499,8762.0
2017-08-30 15:20:00,121.31,121.42,121.28,121.41,16670.0,111.9683,112.0699,111.9406,112.0606,16670.0
2017-08-30 15:30:00,121.4,121.56,121.32,121.34,25804.0,112.0514,112.1991,111.9776,111.996,25804.0
2017-08-30 15:40:00,121.34,121.48,121.25,121.46,35195.0,111.996,112.1252,111.9129,112.1068,35195.0
2017-08-30 15:50:00,121.47,121.65,121.47,121.62,97950.0,112.116,112.2821,112.116,112.2545,97950.0
2017-08-31 09:30:00,122.32,122.66,122.0,122.54,41166.0,112.9005,113.2144,112.6052,113.1036,41166.0
2017-08-31 09:40:00,122.56,122.84,122.54,122.81,18066.0,113.1221,113.3805,113.1036,113.3528,18066.0
2017-08-31 09:50:00,122.79,122.99,122.72,122.99,23919.0,113.3344,113.519,113.2697,113.519,23919.0
2017-08-31 10:00:00,123.0,123.3,122.92,123.28,40413.0,113.5282,113.8051,113.4543,113.7866,40413.0
2017-08-31 10:10:00,123.28,123.4,123.22,123.34,51525.0,113.7866,113.8974,113.7312,113.842,51525.0
2017-08-31 10:20:00,123.34,123.46,123.31,123.44,34503.0,113.842,113.9528,113.8143,113.9343,34503.0
2017-08-31 10:30:00,123.44,123.51,123.23,123.34,58224.0,113.9343,113.9989,113.7405,113.842,58224.0
2017-08-31 10:40:00,123.37,123.37,123.07,123.17,22162.0,113.8697,113.8697,113.5928,113.6851,22162.0
2017-08-31 10:50:00,123.14,123.42,123.1,123.38,13823.0,113.6574,113.9158,113.6205,113.8789,13823.0
2017-08-31 11:00:00,123.4,123.58,123.37,123.58,13802.0,113.8974,114.0635,113.8697,114.0635,13802.0
2017-08-31 11:10:00,123.53,123.58,123.41,123.51,17399.0,114.0174,114.0635,113.9066,113.9989,17399.0
2017-08-31 11:20:00,123.53,123.54,123.19,123.2,14980.0,114.0174,114.0266,113.7036,113.7128,14980.0
2017-08-31 11:30:00,123.2,123.28,122.9,123.28,33088.0,113.7128,113.7866,113.4359,113.7866,33088.0
2017-08-31 11:40:00,123.28,123.31,123.19,123.24,13096.0,113.7866,113.8143,113.7036,113.7497,13096.0
2017-08-31 11:50:00,123.26,123.27,123.19,123.25,7126.0,113.7682,113.7774,113.7036,113.7589,7126.0
2017-08-31 12:00:00,123.24,123.25,123.15,123.23,8799.0,113.7497,113.7589,113.6666,113.7405,8799.0
2017-08-31 12:10:00,123.24,123.32,123.22,123.32,13620.0,113.7497,113.8235,113.7312,113.8235,13620.0
2017-08-31 12:20:00,123.28,123.56,123.27,123.55,12302.0,113.7866,114.0451,113.7774,114.0358,12302.0
2017-08-31 12:30:00,123.56,123.63,123.43,123.43,16709.0,114.0451,114.1097,113.9251,113.9251,16709.0
2017-08-31 12:40:00,123.43,123.51,123.43,123.46,11418.0,113.9251,113.9989,113.9251,113.9528,11418.0
2017-08-31 12:50:00,123.44,123.46,123.35,123.35,9677.0,113.9343,113.9528,113.8512,113.8512,9677.0
2017-08-31 13:00:00,123.36,123.36,123.26,123.32,15631.0,113.8605,113.8605,113.7682,113.8235,15631.0
2017-08-31 13:10:00,123.33,123.42,123.31,123.4,10899.0,113.8328,113.9158,113.8143,113.8974,10899.0
2017-08-31 13:20:00,123.38,123.57,123.38,123.54,16062.0,113.8789,114.0543,113.8789,114.0266,16062.0
2017-08-31 13:30:00,123.5,123.5,123.37,123.48,15241.0,113.9897,113.9897,113.8697,113.9712,15241.0
2017-08-31 13:40:00,123.48,123.49,123.38,123.41,38262.0,113.9712,113.9805,113.8789,113.9066,38262.0
2017-08-31 13:50:00,123.4,123.54,123.39,123.51,34294.0,113.8974,114.0266,113.8882,113.9989,34294.0
2017-08-31 14:00:00,123.5,123.57,123.46,123.47,20447.0,113.9897,114.0543,113.9528,113.962,20447.0
2017-08-31 14:10:00,123.49,123.58,123.49,123.49,13888.0,113.9805,114.0635,113.9805,113.9805,13888.0
2017-08-31 14:20:00,123.51,123.78,123.44,123.76,27855.0,113.9989,114.2481,113.9343,114.2297,27855.0
2017-08-31 14:30:00,123.75,123.84,123.73,123.84,15266.0,114.2204,114.3035,114.202,114.3035,15266.0
2017-08-31 14:40:00,123.84,123.9,123.75,123.9,41544.0,114.3035,114.3589,114.2204,114.3589,41544.0
2017-08-31 14:50:00,123.9,123.99,123.85,123.95,32875.0,114.3589,114.4419,114.3127,114.405,32875.0
2017-08-31 15:00:00,123.95,124.08,123.94,124.06,33753.0,114.405,114.525,114.3958,114.5066,33753.0
2017-08-31 15:10:00,124.05,124.05,123.86,123.96,30968.0,114.4973,114.4973,114.322,114.4143,30968.0
2017-08-31 15:20:00,123.96,123.98,123.86,123.98,30908.0,114.4143,114.4327,114.322,114.4327,30908.0
2017-08-31 15:30:00,123.99,124.24,123.89,124.23,43229.0,114.4419,114.6727,114.3496,114.6635,43229.0
2017-08-31 15:40:00,124.22,124.39,124.21,124.31,114523.0,114.6542,114.8111,114.645,114.7373,114523.0
2017-08-31 15:50:00,124.31,124.51,124.3,124.42,217584.0,114.7373,114.9219,114.7281,114.8388,217584.0
2017-09-01 09:30:00,124.91,125.0,124.54,124.67,25788.0,115.2911,115.3742,114.9496,115.0696,25788.0
2017-09-01 09:40:00,124.6,124.64,124.26,124.56,24793.0,115.005,115.0419,114.6912,114.9681,24793.0
2017-09-01 09:50:00,124.56,124.68,124.28,124.68,18326.0,114.9681,115.0788,114.7096,115.0788,18326.0
2017-09-01 10:00:00,124.73,124.73,124.36,124.54,31735.0,115.125,115.125,114.7835,114.9496,31735.0
2017-09-01 10:10:00,124.51,124.58,124.34,124.34,44845.0,114.9219,114.9865,114.765,114.765,44845.0
2017-09-01 10:20:00,124.42,124.6,124.38,124.45,37153.0,114.8388,115.005,114.8019,114.8665,37153.0
2017-09-01 10:30:00,124.46,124.57,124.4,124.45,30059.0,114.8758,114.9773,114.8204,114.8665,30059.0
2017-09-01 10:40:00,124.45,124.56,124.39,124.48,39073.0,114.8665,114.9681,114.8111,114.8942,39073.0
2017-09-01 10:50:00,124.45,124.52,124.22,124.41,26613.0,114.8665,114.9311,114.6542,114.8296,26613.0
2017-09-01 11:00:00,124.37,124.41,124.12,124.37,31948.0,114.7927,114.8296,114.5619,114.7927,31948.0
2017-09-01 11:10:00,124.36,124.48,124.3,124.3,22645.0,114.7835,114.8942,114.7281,114.7281,22645.0
2017-09-01 11:20:00,124.3,124.35,123.93,124.11,20692.0,114.7281,114.7742,114.3866,114.5527,20692.0
2017-09-01 11:30:00,124.11,124.13,123.87,123.87,10227.0,114.5527,114.5712,114.3312,114.3312,10227.0
2017-09-01 11:40:00,123.85,124.08,123.82,124.03,11121.0,114.3127,114.525,114.285,114.4789,11121.0
2017-09-01 11:50:00,124.04,124.04,123.87,124.0,10570.0,114.4881,114.4881,114.3312,114.4512,10570.0
2017-09-01 12:00:00,124.04,124.06,123.87,123.87,16407.0,114.4881,114.5066,114.3312,114.3312,16407.0
2017-09-01 12:10:00,123.89,124.04,123.87,124.01,10758.0,114.3496,114.4881,114.3312,114.4604,10758.0
2017-09-01 12:20:00,123.98,124.18,123.97,124.13,12612.0,114.4327,114.6173,114.4235,114.5712,12612.0
2017-09-01 12:30:00,124.15,124.31,124.12,124.31,12686.0,114.5896,114.7373,114.5619,114.7373,12686.0
2017-09-01 12:40:00,124.31,124.35,124.26,124.32,9390.0,114.7373,114.7742,114.6912,114.7465,9390.0
2017-09-01 12:50:00,124.31,124.34,124.22,124.31,6660.0,114.7373,114.765,114.6542,114.7373,6660.0
2017-09-01 13:00:00,124.29,124.42,124.23,124.4,13794.0,114.7188,114.8388,114.6635,114.8204,13794.0
2017-09-01 13:10:00,124.4,124.4,124.3,124.31,5995.0,114.8204,114.8204,114.7281,114.7373,5995.0
2017-09-01 13:20:00,124.27,124.43,124.2,124.43,25320.0,114.7004,114.8481,114.6358,114.8481,25320.0
2017-09-01 13:30:00,124.43,124.66,124.37,124.47,28383.0,114.8481,115.0604,114.7927,114.885,28383.0
2017-09-01 13:40:00,124.48,124.63,124.42,124.44,14687.0,114.8942,115.0327,114.8388,114.8573,14687.0
2017-09-01 13:50:00,124.44,124.5,124.39,124.46,10753.0,114.8573,114.9127,114.8111,114.8758,10753.0
2017-09-01 14:00:00,124.47,124.64,124.47,124.52,20000.0,114.885,115.0419,114.885,114.9311,20000.0
2017-09-01 14:10:00,124.55,124.68,124.52,124.68,24929.0,114.9588,115.0788,114.9311,115.0788,24929.0
2017-09-01 14:20:00,124.69,124.69,124.54,124.56,16218.0,115.088,115.088,114.9496,114.9681,16218.0
2017-09-01 14:30:00,124.56,124.62,124.38,124.42,13835.0,114.9681,115.0234,114.8019,114.8388,13835.0
2017-09-01 14:40:00,124.39,124.42,124.34,124.38,13943.0,114.8111,114.8388,114.765,114.8019,13943.0
2017-09-01 14:50:00,124.36,124.36,124.29,124.33,10838.0,114.7835,114.7835,114.7188,114.7558,10838.0
2017-09-01 15:00:00,124.28,124.38,124.28,124.37,17457.0,114.7096,114.8019,114.7096,114.7927,17457.0
2017-09-01 15:10:00,124.37,124.38,124.2,124.23,54359.0,114.7927,114.8019,114.6358,114.6635,54359.0
2017-09-01 15:20:00,124.23,124.24,124.17,124.23,24573.0,114.6635,114.6727,114.6081,114.6635,24573.0
2017-09-01 15:30:00,124.24,124.36,124.21,124.35,33623.0,114.6727,114.7835,114.645,114.7742,33623.0
2017-09-01 15:40:00,124.34,124.37,124.26,124.3,40163.0,114.765,114.7927,114.6912,114.7281,40163.0
2017-09-01 15:50:00,124.32,124.34,124.18,124.23,78868.0,114.7465,114.765,114.6173,114.6635,78868.0
2017-09-05 09:30:00,123.92,123.92,121.26,121.26,121682.0,114.3773,114.3773,111.9222,111.9222,121682.0
2017-09-05 09:40:00,121.38,121.53,119.9,120.9,141617.0,112.0329,112.1714,110.6669,111.5899,141617.0
2017-09-05 09:50:00,120.83,120.86,120.06,120.58,74827.0,111.5253,111.553,110.8146,111.2945,74827.0
2017-09-05 10:00:00,120.59,120.59,119.73,120.09,85511.0,111.3038,111.3038,110.51,110.8423,85511.0
2017-09-05 10:10:00,120.15,120.4,119.77,119.77,62003.0,110.8977,111.1284,110.5469,110.5469,62003.0
2017-09-05 10:20:00,119.76,119.83,118.41,118.53,92609.0,110.5377,110.6023,109.2916,109.4024,92609.0
2017-09-05 10:30:00,118.54,118.65,118.05,118.32,163948.0,109.4116,109.5132,108.9594,109.2086,163948.0
2017-09-05 10:40:00,118.32,118.65,118.11,118.47,66932.0,109.2086,109.5132,109.0147,109.347,66932.0
2017-09-05 10:50:00,118.52,118.74,118.36,118.65,43591.0,109.3932,109.5962,109.2455,109.5132,43591.0
2017-09-05 11:00:00,118.59,118.68,118.35,118.57,47570.0,109.4578,109.5409,109.2363,109.4393,47570.0
2017-09-05 11:10:00,118.55,118.7,118.45,118.5,39206.0,109.4209,109.5593,109.3286,109.3747,39206.0
2017-09-05 11:20:00,118.53,118.89,118.53,118.87,39341.0,109.4024,109.7347,109.4024,109.7162,39341.0
2017-09-05 11:30:00,118.88,119.29,118.79,119.07,41455.0,109.7255,110.1039,109.6424,109.9008,41455.0
2017-09-05 11:40:00,119.03,119.27,119.03,119.25,28244.0,109.8639,110.0854,109.8639,110.067,28244.0
2017-09-05 11:50:00,119.19,119.51,119.18,119.3,50452.0,110.0116,110.3069,110.0023,110.1131,50452.0
2017-09-05 12:00:00,119.28,119.29,118.45,118.49,39871.0,110.0946,110.1039,109.3286,109.3655,39871.0
2017-09-05 12:10:00,118.5,118.52,117.95,117.96,38295.0,109.3747,109.3932,108.8671,108.8763,38295.0
2017-09-05 12:20:00,117.96,118.16,117.82,117.89,24342.0,108.8763,109.0609,108.7471,108.8117,24342.0
2017-09-05 12:30:00,117.88,118.12,117.78,118.06,79875.0,108.8025,109.024,108.7102,108.9686,79875.0
2017-09-05 12:40:00,118.02,118.19,117.82,117.94,29294.0,108.9317,109.0886,108.7471,108.8578,29294.0
2017-09-05 12:50:00,117.93,118.37,117.92,118.33,57741.0,108.8486,109.2547,108.8394,109.2178,57741.0
2017-09-05 13:00:00,118.28,118.32,117.81,117.89,32732.0,109.1717,109.2086,108.7378,108.8117,32732.0
2017-09-05 13:10:00,117.85,118.1,117.78,118.1,37130.0,108.7748,109.0055,108.7102,109.0055,37130.0
2017-09-05 13:20:00,118.06,118.44,118.01,118.29,28351.0,108.9686,109.3193,108.9224,109.1809,28351.0
2017-09-05 13:30:00,118.3,118.34,118.14,118.23,21798.0,109.1901,109.227,109.0424,109.1255,21798.0
2017-09-05 13:40:00,118.2,118.67,118.19,118.55,30927.0,109.0978,109.5316,109.0886,109.4209,30927.0
2017-09-05 13:50:00,118.59,119.15,118.53,119.15,50629.0,109.4578,109.9747,109.4024,109.9747,50629.0
2017-09-05 14:00:00,119.12,119.26,119.03,119.09,45823.0,109.947,110.0762,109.8639,109.9193,45823.0
2017-09-05 14:10:00,119.06,119.07,118.67,118.83,28982.0,109.8916,109.9008,109.5316,109.6793,28982.0
2017-09-05 14:20:00,118.83,119.16,118.78,119.16,36572.0,109.6793,109.9839,109.6332,109.9839,36572.0
2017-09-05 14:30:00,119.17,119.33,119.15,119.19,39949.0,109.9931,110.1408,109.9747,110.0116,39949.0
2017-09-05 14:40:00,119.23,119.28,119.05,119.28,29520.0,110.0485,110.0946,109.8824,110.0946,29520.0
2017-09-05 14:50:00,119.25,119.25,118.99,119.05,31373.0,110.067,110.067,109.827,109.8824,31373.0
2017-09-05 15:00:00,119.06,119.18,118.7,118.91,59972.0,109.8916,110.0023,109.5593,109.7531,59972.0
2017-09-05 15:10:00,118.88,118.91,118.78,118.82,26933.0,109.7255,109.7531,109.6332,109.6701,26933.0
2017-09-05 15:20:00,118.81,118.97,118.68,118.92,33768.0,109.6608,109.8085,109.5409,109.7624,33768.0
2017-09-05 15:30:00,118.92,119.02,118.72,118.75,38576.0,109.7624,109.8547,109.5778,109.6055,38576.0
2017-09-05 15:40:00,118.73,118.89,118.7,118.89,74032.0,109.587,109.7347,109.5593,109.7347,74032.0
2017-09-05 15:50:00,118.9,119.16,118.82,119.03,187177.0,109.7439,109.9839,109.6701,109.8639,187177.0
2017-09-06 09:30:00,118.46,119.54,117.58,117.88,183419.0,109.3378,110.3346,108.5256,108.8025,183419.0
2017-09-06 09:40:00,117.92,117.93,117.26,117.65,93701.0,108.8394,108.8486,108.2302,108.5902,93701.0
2017-09-06 09:50:00,117.66,117.76,117.27,117.59,73983.0,108.5994,108.6917,108.2394,108.5348,73983.0
2017-09-06 10:00:00,117.55,117.99,117.45,117.82,59853.0,108.4979,108.904,108.4056,108.7471,59853.0
2017-09-06 10:10:00,117.82,117.96,117.55,117.6,33830.0,108.7471,108.8763,108.4979,108.544,33830.0
2017-09-06 10:20:00,117.61,117.72,117.46,117.61,26945.0,108.5532,108.6548,108.4148,108.5532,26945.0
2017-09-06 10:30:00,117.67,117.76,117.53,117.58,28437.0,108.6086,108.6917,108.4794,108.5256,28437.0
2017-09-06 10:40:00,117.63,117.84,117.51,117.78,30353.0,108.5717,108.7655,108.461,108.7102,30353.0
2017-09-06 10:50:00,117.78,117.96,117.77,117.96,21854.0,108.7102,108.8763,108.7009,108.8763,21854.0
2017-09-06 11:00:00,117.94,118.05,117.77,117.82,33109.0,108.8578,108.9594,108.7009,108.7471,33109.0
2017-09-06 11:10:00,117.82,117.85,117.67,117.85,22746.0,108.7471,108.7748,108.6086,108.7748,22746.0
2017-09-06 11:20:00,117.87,117.95,117.7,117.71,24831.0,108.7932,108.8671,108.6363,108.6455,24831.0
2017-09-06 11:30:00,117.71,118.01,117.7,118.0,34770.0,108.6455,108.9224,108.6363,108.9132,34770.0
2017-09-06 11:40:00,118.01,118.35,117.96,118.35,47690.0,108.9224,109.2363,108.8763,109.2363,47690.0
2017-09-06 11:50:00,118.38,118.86,118.36,118.78,34895.0,109.264,109.707,109.2455,109.6332,34895.0
2017-09-06 12:00:00,118.82,119.13,118.78,119.04,30196.0,109.6701,109.9562,109.6332,109.8731,30196.0
2017-09-06 12:10:00,119.03,119.15,118.94,119.03,23679.0,109.8639,109.9747,109.7808,109.8639,23679.0
2017-09-06 12:20:00,119.0,119.04,118.72,118.73,14002.0,109.8362,109.8731,109.5778,109.587,14002.0
2017-09-06 12:30:00,118.69,118.73,118.61,118.67,11243.0,109.5501,109.587,109.4762,109.5316,11243.0
2017-09-06 12:40:00,118.69,118.75,118.55,118.71,16559.0,109.5501,109.6055,109.4209,109.5685,16559.0
2017-09-06 12:50:00,118.73,118.74,118.52,118.68,15585.0,109.587,109.5962,109.3932,109.5409,15585.0
2017-09-06 13:00:00,118.69,119.01,118.69,118.91,16258.0,109.5501,109.8454,109.5501,109.7531,16258.0
2017-09-06 13:10:00,118.92,118.99,118.73,118.78,16424.0,109.7624,109.827,109.587,109.6332,16424.0
2017-09-06 13:20:00,118.8,118.99,118.77,118.82,21522.0,109.6516,109.827,109.6239,109.6701,21522.0
2017-09-06 13:30:00,118.85,118.9,118.76,118.83,18738.0,109.6978,109.7439,109.6147,109.6793,18738.0
2017-09-06 13:40:00,118.83,118.87,118.73,118.76,23536.0,109.6793,109.7162,109.587,109.6147,23536.0
2017-09-06 13:50:00,118.76,118.99,118.76,118.84,19369.0,109.6147,109.827,109.6147,109.6885,19369.0
2017-09-06 14:00:00,118.8,119.2,118.79,119.2,34435.0,109.6516,110.0208,109.6424,110.0208,34435.0
2017-09-06 14:10:00,119.21,119.55,119.2,119.42,45962.0,110.03,110.3439,110.0208,110.2239,45962.0
2017-09-06 14:20:00,119.42,119.56,119.32,119.32,31644.0,110.2239,110.3531,110.1316,110.1316,31644.0
2017-09-06 14:30:00,119.32,119.41,119.16,119.38,26683.0,110.1316,110.2146,109.9839,110.1869,26683.0
2017-09-06 14:40:00,119.38,119.38,119.01,119.01,29085.0,110.1869,110.1869,109.8454,109.8454,29085.0
2017-09-06 14:50:00,119.04,119.37,119.03,119.37,28604.0,109.8731,110.1777,109.8639,110.1777,28604.0
2017-09-06 15:00:00,119.35,119.35,118.97,119.13,31763.0,110.1593,110.1593,109.8085,109.9562,31763.0
2017-09-06 15:10:00,119.13,119.23,118.95,119.14,32953.0,109.9562,110.0485,109.7901,109.9654,32953.0
2017-09-06 15:20:00,119.15,119.16,119.04,119.07,25752.0,109.9747,109.9839,109.8731,109.9008,25752.0
2017-09-06 15:30:00,119.07,119.07,118.97,119.0,36371.0,109.9008,109.9008,109.8085,109.8362,36371.0
2017-09-06 15:40:00,119.01,119.01,118.82,118.83,59982.0,109.8454,109.8454,109.6701,109.6793,59982.0
2017-09-06 15:50:00,118.83,118.85,118.69,118.79,164533.0,109.6793,109.6978,109.5501,109.6424,164533.0
2017-09-07 09:30:00,119.0,119.88,118.78,119.01,55000.0,109.8362,110.6484,109.6332,109.8454,55000.0
2017-09-07 09:40:00,118.98,119.2,118.62,118.69,14701.0,109.8178,110.0208,109.4855,109.5501,14701.0
2017-09-07 09:50:00,118.62,118.65,118.32,118.34,17608.0,109.4855,109.5132,109.2086,109.227,17608.0
2017-09-07 10:00:00,118.38,118.38,117.95,118.18,53509.0,109.264,109.264,108.8671,109.0794,53509.0
2017-09-07 10:10:00,118.28,118.28,117.67,117.75,37037.0,109.1717,109.1717,108.6086,108.6825,37037.0
2017-09-07 10:20:00,117.7,117.96,117.62,117.67,23777.0,108.6363,108.8763,108.5625,108.6086,23777.0
2017-09-07 10:30:00,117.66,117.9,117.52,117.65,51926.0,108.5994,108.8209,108.4702,108.5902,51926.0
2017-09-07 10:40:00,117.66,118.42,117.64,118.24,44660.0,108.5994,109.3009,108.5809,109.1347,44660.0
2017-09-07 10:50:00,118.26,118.64,118.24,118.53,19269.0,109.1532,109.5039,109.1347,109.4024,19269.0
2017-09-07 11:00:00,118.52,118.6,118.11,118.17,24465.0,109.3932,109.467,109.0147,109.0701,24465.0
2017-09-07 11:10:00,118.15,118.4,118.04,118.04,17607.0,109.0517,109.2824,108.9501,108.9501,17607.0
2017-09-07 11:20:00,118.08,118.18,117.82,117.98,14930.0,108.9871,109.0794,108.7471,108.8948,14930.0
2017-09-07 11:30:00,118.0,118.47,117.89,118.45,23703.0,108.9132,109.347,108.8117,109.3286,23703.0
2017-09-07 11:40:00,118.43,118.53,118.15,118.18,17574.0,109.3101,109.4024,109.0517,109.0794,17574.0
2017-09-07 11:50:00,118.22,118.45,118.13,118.17,22326.0,109.1163,109.3286,109.0332,109.0701,22326.0
2017-09-07 12:00:00,118.14,118.15,117.82,117.92,16158.0,109.0424,109.0517,108.7471,108.8394,16158.0
2017-09-07 12:10:00,117.97,118.06,117.82,117.97,11328.0,108.8855,108.9686,108.7471,108.8855,11328.0
2017-09-07 12:20:00,117.92,117.95,117.78,117.81,8899.0,108.8394,108.8671,108.7102,108.7378,8899.0
2017-09-07 12:30:00,117.86,118.05,117.83,118.05,8796.0,108.784,108.9594,108.7563,108.9594,8796.0
2017-09-07 12:40:00,118.05,118.11,117.94,117.98,14929.0,108.9594,109.0147,108.8578,108.8948,14929.0
2017-09-07 12:50:00,118.01,118.18,117.9,118.13,7257.0,108.9224,109.0794,108.8209,109.0332,7257.0
2017-09-07 13:00:00,118.13,118.18,118.06,118.18,10892.0,109.0332,109.0794,108.9686,109.0794,10892.0
2017-09-07 13:10:00,118.15,118.25,118.14,118.19,8143.0,109.0517,109.144,109.0424,109.0886,8143.0
2017-09-07 13:20:00,118.18,118.28,118.13,118.25,23310.0,109.0794,109.1717,109.0332,109.144,23310.0
2017-09-07 13:30:00,118.24,118.24,118.13,118.13,16969.0,109.1347,109.1347,109.0332,109.0332,16969.0
2017-09-07 13:40:00,118.1,118.11,117.92,118.01,9447.0,109.0055,109.0147,108.8394,108.9224,9447.0
2017-09-07 13:50:00,118.01,118.03,117.84,117.85,11839.0,108.9224,108.9409,108.7655,108.7748,11839.0
2017-09-07 14:00:00,117.82,117.9,117.8,117.86,13794.0,108.7471,108.8209,108.7286,108.784,13794.0
2017-09-07 14:10:00,117.86,117.92,117.77,117.79,23679.0,108.784,108.8394,108.7009,108.7194,23679.0
2017-09-07 14:20:00,117.78,117.78,117.44,117.58,42768.0,108.7102,108.7102,108.3963,108.5256,42768.0
2017-09-07 14:30:00,117.57,117.83,117.56,117.72,21257.0,108.5163,108.7563,108.5071,108.6548,21257.0
2017-09-07 14:40:00,117.75,117.75,117.56,117.59,16218.0,108.6825,108.6825,108.5071,108.5348,16218.0
2017-09-07 14:50:00,117.58,117.71,117.58,117.69,19492.0,108.5256,108.6455,108.5256,108.6271,19492.0
2017-09-07 15:00:00,117.69,117.73,117.6,117.66,24016.0,108.6271,108.664,108.544,108.5994,24016.0
2017-09-07 15:10:00,117.67,117.72,117.63,117.65,22919.0,108.6086,108.6548,108.5717,108.5902,22919.0
2017-09-07 15:20:00,117.65,117.66,117.4,117.41,30083.0,108.5902,108.5994,108.3594,108.3687,30083.0
2017-09-07 15:30:00,117.4,117.47,117.34,117.41,48569.0,108.3594,108.424,108.304,108.3687,48569.0
2017-09-07 15:40:00,117.41,117.67,117.4,117.62,66795.0,108.3687,108.6086,108.3594,108.5625,66795.0
2017-09-07 15:50:00,117.62,117.71,117.47,117.5,209553.0,108.5625,108.6455,108.424,108.4517,209553.0
2017-09-08 09:30:00,117.0,117.6,116.71,117.13,56266.0,107.9902,108.544,107.7226,108.1102,56266.0
2017-09-08 09:40:00,117.17,117.53,116.97,117.01,32493.0,108.1471,108.4794,107.9625,107.9995,32493.0
2017-09-08 09:50:00,117.03,117.11,116.3,116.35,64812.0,108.0179,108.0918,107.3441,107.3903,64812.0
2017-09-08 10:00:00,116.46,116.95,116.38,116.66,52846.0,107.4918,107.9441,107.418,107.6764,52846.0
2017-09-08 10:10:00,116.64,116.64,116.17,116.33,54012.0,107.6579,107.6579,107.2241,107.3718,54012.0
2017-09-08 10:20:00,116.33,116.46,116.08,116.43,43129.0,107.3718,107.4918,107.1411,107.4641,43129.0
2017-09-08 10:30:00,116.45,116.46,115.6,116.14,68920.0,107.4826,107.4918,106.698,107.1964,68920.0
2017-09-08 10:40:00,116.15,116.41,116.05,116.23,39850.0,107.2057,107.4457,107.1134,107.2795,39850.0
2017-09-08 10:50:00,116.25,116.47,116.1,116.18,36322.0,107.298,107.501,107.1595,107.2334,36322.0
2017-09-08 11:00:00,116.18,116.68,116.13,116.51,57809.0,107.2334,107.6949,107.1872,107.538,57809.0
2017-09-08 11:10:00,116.51,116.85,116.49,116.82,47569.0,107.538,107.8518,107.5195,107.8241,47569.0
2017-09-08 11:20:00,116.88,117.46,116.79,117.3,57917.0,107.8795,108.4148,107.7964,108.2671,57917.0
2017-09-08 11:30:00,117.35,117.44,117.11,117.21,30292.0,108.3133,108.3963,108.0918,108.1841,30292.0
2017-09-08 11:40:00,117.21,117.63,117.18,117.5,37089.0,108.1841,108.5717,108.1564,108.4517,37089.0
2017-09-08 11:50:00,117.51,117.97,117.5,117.97,33919.0,108.461,108.8855,108.4517,108.8855,33919.0
2017-09-08 12:00:00,117.89,118.15,117.89,118.15,41428.0,108.8117,109.0517,108.8117,109.0517,41428.0
2017-09-08 12:10:00,118.15,118.23,118.06,118.08,22277.0,109.0517,109.1255,108.9686,108.9871,22277.0
2017-09-08 12:20:00,118.08,118.24,118.08,118.22,20580.0,108.9871,109.1347,108.9871,109.1163,20580.0
2017-09-08 12:30:00,118.24,118.51,118.24,118.48,27498.0,109.1347,109.3839,109.1347,109.3563,27498.0
2017-09-08 12:40:00,118.48,118.65,118.44,118.6,23937.0,109.3563,109.5132,109.3193,109.467,23937.0
2017-09-08 12:50:00,118.6,118.7,118.4,118.4,30404.0,109.467,109.5593,109.2824,109.2824,30404.0
2017-09-08 13:00:00,118.4,118.42,118.19,118.22,24627.0,109.2824,109.3009,109.0886,109.1163,24627.0
2017-09-08 13:10:00,118.21,118.26,118.16,118.21,19339.0,109.107,109.1532,109.0609,109.107,19339.0
2017-09-08 13:20:00,118.2,118.21,118.15,118.17,18014.0,109.0978,109.107,109.0517,109.0701,18014.0
2017-09-08 13:30:00,118.17,118.17,117.84,117.93,21330.0,109.0701,109.0701,108.7655,108.8486,21330.0
2017-09-08 13:40:00,117.93,118.1,117.93,118.05,17029.0,108.8486,109.0055,108.8486,108.9594,17029.0
2017-09-08 13:50:00,118.07,118.12,118.05,118.08,23518.0,108.9778,109.024,108.9594,108.9871,23518.0
2017-09-08 14:00:00,118.11,118.17,118.08,118.17,34565.0,109.0147,109.0701,108.9871,109.0701,34565.0
2017-09-08 14:10:00,118.16,118.16,117.96,117.97,30278.0,109.0609,109.0609,108.8763,108.8855,30278.0
2017-09-08 14:20:00,117.99,118.06,117.94,118.01,22556.0,108.904,108.9686,108.8578,108.9224,22556.0
2017-09-08 14:30:00,118.01,118.05,117.93,117.95,25685.0,108.9224,108.9594,108.8486,108.8671,25685.0
2017-09-08 14:40:00,117.95,117.97,117.77,117.79,26757.0,108.8671,108.8855,108.7009,108.7194,26757.0
2017-09-08 14:50:00,117.79,118.02,117.78,117.95,38378.0,108.7194,108.9317,108.7102,108.8671,38378.0
2017-09-08 15:00:00,117.98,117.98,117.86,117.95,33385.0,108.8948,108.8948,108.784,108.8671,33385.0
2017-09-08 15:10:00,117.96,117.98,117.63,117.67,27015.0,108.8763,108.8948,108.5717,108.6086,27015.0
2017-09-08 15:20:00,117.67,117.76,117.57,117.61,42517.0,108.6086,108.6917,108.5163,108.5532,42517.0
2017-09-08 15:30:00,117.61,117.64,117.54,117.62,52191.0,108.5532,108.5809,108.4886,108.5625,52191.0
2017-09-08 15:40:00,117.61,117.66,117.51,117.62,83361.0,108.5532,108.5994,108.461,108.5625,83361.0
2017-09-08 15:50:00,117.62,117.62,117.35,117.45,168011.0,108.5625,108.5625,108.3133,108.4056,168011.0
2017-09-11 09:30:00,120.05,123.33,120.01,120.62,262895.0,110.8054,113.8328,110.7684,111.3315,262895.0
2017-09-11 09:40:00,120.54,121.07,120.1,120.91,68230.0,111.2576,111.7468,110.8515,111.5991,68230.0
2017-09-11 09:50:00,120.9,121.67,120.9,120.97,66509.0,111.5899,112.3006,111.5899,111.6545,66509.0
2017-09-11 10:00:00,121.01,121.8,121.01,121.8,66404.0,111.6914,112.4206,111.6914,112.4206,66404.0
2017-09-11 10:10:00,121.78,122.05,121.7,121.82,102686.0,112.4021,112.6513,112.3283,112.4391,102686.0
2017-09-11 10:20:00,121.83,121.86,121.57,121.57,21705.0,112.4483,112.476,112.2083,112.2083,21705.0
2017-09-11 10:30:00,121.58,121.64,121.23,121.43,21162.0,112.2175,112.2729,111.8945,112.0791,21162.0
2017-09-11 10:40:00,121.38,121.5,121.17,121.17,28763.0,112.0329,112.1437,111.8391,111.8391,28763.0
2017-09-11 10:50:00,121.19,121.25,121.03,121.23,42825.0,111.8576,111.9129,111.7099,111.8945,42825.0
2017-09-11 11:00:00,121.23,121.23,121.08,121.2,32496.0,111.8945,111.8945,111.756,111.8668,32496.0
2017-09-11 11:10:00,121.2,121.59,121.2,121.51,22910.0,111.8668,112.2268,111.8668,112.1529,22910.0
2017-09-11 11:20:00,121.51,121.54,121.32,121.34,19230.0,112.1529,112.1806,111.9776,111.996,19230.0
2017-09-11 11:30:00,121.35,121.56,121.32,121.39,12049.0,112.0052,112.1991,111.9776,112.0422,12049.0
2017-09-11 11:40:00,121.38,121.44,121.24,121.24,20468.0,112.0329,112.0883,111.9037,111.9037,20468.0
2017-09-11 11:50:00,121.25,121.3,121.16,121.24,14158.0,111.9129,111.9591,111.8299,111.9037,14158.0
2017-09-11 12:00:00,121.24,121.25,120.89,120.99,29262.0,111.9037,111.9129,111.5807,111.673,29262.0
2017-09-11 12:10:00,120.97,121.01,120.92,120.96,20762.0,111.6545,111.6914,111.6084,111.6453,20762.0
2017-09-11 12:20:00,120.97,121.02,120.88,120.96,20028.0,111.6545,111.7007,111.5714,111.6453,20028.0
2017-09-11 12:30:00,120.91,121.39,120.91,121.37,24355.0,111.5991,112.0422,111.5991,112.0237,24355.0
2017-09-11 12:40:00,121.38,121.62,121.38,121.5,21456.0,112.0329,112.2545,112.0329,112.1437,21456.0
2017-09-11 12:50:00,121.47,121.51,121.42,121.47,22074.0,112.116,112.1529,112.0699,112.116,22074.0
2017-09-11 13:00:00,121.47,121.51,121.36,121.36,15924.0,112.116,112.1529,112.0145,112.0145,15924.0
2017-09-11 13:10:00,121.39,121.51,121.36,121.36,18406.0,112.0422,112.1529,112.0145,112.0145,18406.0
2017-09-11 13:20:00,121.34,121.45,121.3,121.39,19445.0,111.996,112.0975,111.9591,112.0422,19445.0
2017-09-11 13:30:00,121.36,121.48,121.36,121.48,15104.0,112.0145,112.1252,112.0145,112.1252,15104.0
2017-09-11 13:40:00,121.5,121.53,121.44,121.51,23214.0,112.1437,112.1714,112.0883,112.1529,23214.0
2017-09-11 13:50:00,121.5,121.69,121.44,121.65,20129.0,112.1437,112.3191,112.0883,112.2821,20129.0
2017-09-11 14:00:00,121.63,121.64,121.4,121.46,22144.0,112.2637,112.2729,112.0514,112.1068,22144.0
2017-09-11 14:10:00,121.46,121.47,121.26,121.37,20177.0,112.1068,112.116,111.9222,112.0237,20177.0
2017-09-11 14:20:00,121.38,121.39,121.24,121.38,13497.0,112.0329,112.0422,111.9037,112.0329,13497.0
2017-09-11 14:30:00,121.38,121.4,121.22,121.39,25202.0,112.0329,112.0514,111.8853,112.0422,25202.0
2017-09-11 14:40:00,121.39,121.47,121.29,121.34,18045.0,112.0422,112.116,111.9499,111.996,18045.0
2017-09-11 14:50:00,121.3,121.46,121.29,121.45,18239.0,111.9591,112.1068,111.9499,112.0975,18239.0
2017-09-11 15:00:00,121.43,121.53,121.07,121.21,30475.0,112.0791,112.1714,111.7468,111.876,30475.0
2017-09-11 15:10:00,121.19,121.26,121.14,121.2,34044.0,111.8576,111.9222,111.8114,111.8668,34044.0
2017-09-11 15:20:00,121.19,121.34,121.19,121.32,29584.0,111.8576,111.996,111.8576,111.9776,29584.0
2017-09-11 15:30:00,121.32,121.35,121.12,121.35,38527.0,111.9776,112.0052,111.793,112.0052,38527.0
2017-09-11 15:40:00,121.38,121.45,121.29,121.42,67970.0,112.0329,112.0975,111.9499,112.0699,67970.0
2017-09-11 15:50:00,121.43,121.7,121.4,121.66,208751.0,112.0791,112.3283,112.0514,112.2914,208751.0
2017-09-12 09:30:00,121.8,122.24,121.43,121.67,38824.0,112.4206,112.8267,112.0791,112.3006,38824.0
2017-09-12 09:40:00,121.59,121.79,121.02,121.22,37089.0,112.2268,112.4114,111.7007,111.8853,37089.0
2017-09-12 09:50:00,121.15,121.23,120.93,121.14,58930.0,111.8206,111.8945,111.6176,111.8114,58930.0
2017-09-12 10:00:00,121.1,121.3,120.5,120.6,67331.0,111.7745,111.9591,111.2207,111.313,67331.0
2017-09-12 10:10:00,120.66,121.11,120.66,121.04,12066.0,111.3684,111.7837,111.3684,111.7191,12066.0
2017-09-12 10:20:00,121.01,121.17,120.93,121.17,15178.0,111.6914,111.8391,111.6176,111.8391,15178.0
2017-09-12 10:30:00,121.19,121.29,120.89,121.22,22506.0,111.8576,111.9499,111.5807,111.8853,22506.0
2017-09-12 10:40:00,121.22,121.3,120.66,120.72,33190.0,111.8853,111.9591,111.3684,111.4238,33190.0
2017-09-12 10:50:00,120.75,121.02,120.72,120.99,24727.0,111.4514,111.7007,111.4238,111.673,24727.0
2017-09-12 11:00:00,120.97,121.02,120.81,120.99,17526.0,111.6545,111.7007,111.5068,111.673,17526.0
2017-09-12 11:10:00,120.99,121.01,120.73,120.78,14286.0,111.673,111.6914,111.433,111.4791,14286.0
2017-09-12 11:20:00,120.8,120.83,120.62,120.62,12901.0,111.4976,111.5253,111.3315,111.3315,12901.0
2017-09-12 11:30:00,120.65,120.65,120.51,120.53,14994.0,111.3591,111.3591,111.2299,111.2484,14994.0
2017-09-12 11:40:00,120.54,120.65,120.48,120.65,22601.0,111.2576,111.3591,111.2022,111.3591,22601.0
2017-09-12 11:50:00,120.67,120.79,120.61,120.68,32019.0,111.3776,111.4884,111.3222,111.3868,32019.0
2017-09-12 12:00:00,120.69,120.78,120.61,120.71,16040.0,111.3961,111.4791,111.3222,111.4145,16040.0
2017-09-12 12:10:00,120.73,120.92,120.73,120.84,19780.0,111.433,111.6084,111.433,111.5345,19780.0
2017-09-12 12:20:00,120.86,120.96,120.72,120.81,48564.0,111.553,111.6453,111.4238,111.5068,48564.0
2017-09-12 12:30:00,120.81,120.92,120.64,120.75,28836.0,111.5068,111.6084,111.3499,111.4514,28836.0
2017-09-12 12:40:00,120.71,120.75,120.59,120.73,16665.0,111.4145,111.4514,111.3038,111.433,16665.0
2017-09-12 12:50:00,120.72,120.79,120.65,120.65,10852.0,111.4238,111.4884,111.3591,111.3591,10852.0
2017-09-12 13:00:00,120.63,120.65,120.6,120.65,11344.0,111.3407,111.3591,111.313,111.3591,11344.0
2017-09-12 13:10:00,120.66,120.74,120.65,120.73,7615.0,111.3684,111.4422,111.3591,111.433,7615.0
2017-09-12 13:20:00,120.71,120.88,120.71,120.87,19544.0,111.4145,111.5714,111.4145,111.5622,19544.0
2017-09-12 13:30:00,120.88,120.9,120.78,120.81,13528.0,111.5714,111.5899,111.4791,111.5068,13528.0
2017-09-12 13:40:00,120.81,120.86,120.77,120.79,13140.0,111.5068,111.553,111.4699,111.4884,13140.0
2017-09-12 13:50:00,120.82,120.92,120.82,120.89,11126.0,111.5161,111.6084,111.5161,111.5807,11126.0
2017-09-12 14:00:00,120.91,121.25,120.89,121.23,19711.0,111.5991,111.9129,111.5807,111.8945,19711.0
2017-09-12 14:10:00,121.25,121.36,121.2,121.36,13134.0,111.9129,112.0145,111.8668,112.0145,13134.0
2017-09-12 14:20:00,121.34,121.53,121.27,121.52,14458.0,111.996,112.1714,111.9314,112.1622,14458.0
2017-09-12 14:30:00,121.5,121.52,121.39,121.44,25930.0,112.1437,112.1622,112.0422,112.0883,25930.0
2017-09-12 14:40:00,121.43,121.45,121.36,121.4,13964.0,112.0791,112.0975,112.0145,112.0514,13964.0
2017-09-12 14:50:00,121.37,121.5,121.27,121.5,15532.0,112.0237,112.1437,111.9314,112.1437,15532.0
2017-09-12 15:00:00,121.51,121.62,121.48,121.53,22671.0,112.1529,112.2545,112.1252,112.1714,22671.0
2017-09-12 15:10:00,121.53,121.66,121.51,121.65,22369.0,112.1714,112.2914,112.1529,112.2821,22369.0
2017-09-12 15:20:00,121.65,121.77,121.63,121.72,49306.0,112.2821,112.3929,112.2637,112.3468,49306.0
2017-09-12 15:30:00,121.72,121.83,121.68,121.76,43147.0,112.3468,112.4483,112.3098,112.3837,43147.0
2017-09-12 15:40:00,121.75,121.79,121.67,121.71,64210.0,112.3744,112.4114,112.3006,112.3375,64210.0
2017-09-12 15:50:00,121.72,121.82,121.53,121.64,153760.0,112.3468,112.4391,112.1714,112.2729,153760.0
2017-09-13 09:30:00,121.24,121.73,120.71,121.21,21960.0,111.9037,112.356,111.4145,111.876,21960.0
2017-09-13 09:40:00,121.21,121.26,120.67,120.94,20563.0,111.876,111.9222,111.3776,111.6268,20563.0
2017-09-13 09:50:00,121.0,121.16,120.7,120.74,21364.0,111.6822,111.8299,111.4053,111.4422,21364.0
2017-09-13 10:00:00,120.72,121.0,120.6,121.0,23308.0,111.4238,111.6822,111.313,111.6822,23308.0
2017-09-13 10:10:00,121.03,121.74,121.03,121.67,28074.0,111.7099,112.3652,111.7099,112.3006,28074.0
2017-09-13 10:20:00,121.61,121.79,121.59,121.62,32322.0,112.2452,112.4114,112.2268,112.2545,32322.0
2017-09-13 10:30:00,121.63,121.71,121.56,121.7,12644.0,112.2637,112.3375,112.1991,112.3283,12644.0
2017-09-13 10:40:00,121.71,121.79,121.41,121.41,26830.0,112.3375,112.4114,112.0606,112.0606,26830.0
2017-09-13 10:50:00,121.38,121.72,121.37,121.7,13940.0,112.0329,112.3468,112.0237,112.3283,13940.0
2017-09-13 11:00:00,121.74,121.74,121.48,121.62,10121.0,112.3652,112.3652,112.1252,112.2545,10121.0
2017-09-13 11:10:00,121.59,121.65,121.45,121.55,33044.0,112.2268,112.2821,112.0975,112.1898,33044.0
2017-09-13 11:20:00,121.56,121.79,121.55,121.68,23588.0,112.1991,112.4114,112.1898,112.3098,23588.0
2017-09-13 11:30:00,121.68,121.68,121.14,121.14,32267.0,112.3098,112.3098,111.8114,111.8114,32267.0
2017-09-13 11:40:00,121.15,121.21,120.97,121.01,29010.0,111.8206,111.876,111.6545,111.6914,29010.0
2017-09-13 11:50:00,121.03,121.18,120.9,121.11,26460.0,111.7099,111.8483,111.5899,111.7837,26460.0
2017-09-13 12:00:00,121.07,121.25,121.07,121.14,15816.0,111.7468,111.9129,111.7468,111.8114,15816.0
2017-09-13 12:10:00,121.14,121.14,120.93,121.1,19981.0,111.8114,111.8114,111.6176,111.7745,19981.0
2017-09-13 12:20:00,121.13,121.31,121.1,121.29,13431.0,111.8022,111.9683,111.7745,111.9499,13431.0
2017-09-13 12:30:00,121.34,121.53,121.34,121.43,14439.0,111.996,112.1714,111.996,112.0791,14439.0
2017-09-13 12:40:00,121.41,121.64,121.4,121.61,11293.0,112.0606,112.2729,112.0514,112.2452,11293.0
2017-09-13 12:50:00,121.59,121.62,121.5,121.5,13121.0,112.2268,112.2545,112.1437,112.1437,13121.0
2017-09-13 13:00:00,121.53,121.57,121.41,121.43,15579.0,112.1714,112.2083,112.0606,112.0791,15579.0
2017-09-13 13:10:00,121.46,121.75,121.42,121.71,16053.0,112.1068,112.3744,112.0699,112.3375,16053.0
2017-09-13 13:20:00,121.7,121.78,121.65,121.73,15395.0,112.3283,112.4021,112.2821,112.356,15395.0
2017-09-13 13:30:00,121.71,121.71,121.54,121.59,10268.0,112.3375,112.3375,112.1806,112.2268,10268.0
2017-09-13 13:40:00,121.62,121.74,121.59,121.71,12411.0,112.2545,112.3652,112.2268,112.3375,12411.0
2017-09-13 13:50:00,121.73,121.74,121.67,121.69,11961.0,112.356,112.3652,112.3006,112.3191,11961.0
2017-09-13 14:00:00,121.69,121.92,121.69,121.85,14606.0,112.3191,112.5314,112.3191,112.4667,14606.0
2017-09-13 14:10:00,121.86,121.95,121.82,121.83,13414.0,112.476,112.559,112.4391,112.4483,13414.0
2017-09-13 14:20:00,121.84,121.9,121.75,121.9,13836.0,112.4575,112.5129,112.3744,112.5129,13836.0
2017-09-13 14:30:00,121.9,122.05,121.9,122.0,26993.0,112.5129,112.6513,112.5129,112.6052,26993.0
2017-09-13 14:40:00,122.02,122.07,122.0,122.03,8961.0,112.6237,112.6698,112.6052,112.6329,8961.0
2017-09-13 14:50:00,122.04,122.28,122.02,122.23,24949.0,112.6421,112.8636,112.6237,112.8175,24949.0
2017-09-13 15:00:00,122.23,122.27,122.15,122.19,42656.0,112.8175,112.8544,112.7436,112.7806,42656.0
2017-09-13 15:10:00,122.19,122.32,122.17,122.25,22807.0,112.7806,112.9005,112.7621,112.8359,22807.0
2017-09-13 15:20:00,122.24,122.34,122.24,122.31,27176.0,112.8267,112.919,112.8267,112.8913,27176.0
2017-09-13 15:30:00,122.31,122.34,122.18,122.22,34317.0,112.8913,112.919,112.7713,112.8082,34317.0
2017-09-13 15:40:00,122.22,122.29,122.18,122.21,52031.0,112.8082,112.8729,112.7713,112.799,52031.0
2017-09-13 15:50:00,122.21,122.28,122.11,122.18,96113.0,112.799,112.8636,112.7067,112.7713,96113.0
2017-09-14 09:30:00,121.66,121.95,121.13,121.75,25527.0,112.2914,112.559,111.8022,112.3744,25527.0
2017-09-14 09:40:00,121.76,122.11,121.63,122.0,27398.0,112.3837,112.7067,112.2637,112.6052,27398.0
2017-09-14 09:50:00,122.0,122.63,121.95,122.28,26469.0,112.6052,113.1867,112.559,112.8636,26469.0
2017-09-14 10:00:00,122.32,122.75,122.17,122.64,25217.0,112.9005,113.2974,112.7621,113.1959,25217.0
2017-09-14 10:10:00,122.69,122.92,122.44,122.86,51598.0,113.2421,113.4543,113.0113,113.399,51598.0
2017-09-14 10:20:00,122.85,123.18,122.77,123.16,40051.0,113.3897,113.6943,113.3159,113.6759,40051.0
2017-09-14 10:30:00,123.19,123.44,123.12,123.44,60618.0,113.7036,113.9343,113.6389,113.9343,60618.0
2017-09-14 10:40:00,123.42,123.78,123.24,123.56,44511.0,113.9158,114.2481,113.7497,114.0451,44511.0
2017-09-14 10:50:00,123.58,123.72,123.39,123.5,35492.0,114.0635,114.1927,113.8882,113.9897,35492.0
2017-09-14 11:00:00,123.5,123.77,123.47,123.68,34094.0,113.9897,114.2389,113.962,114.1558,34094.0
2017-09-14 11:10:00,123.66,123.87,123.55,123.8,45869.0,114.1374,114.3312,114.0358,114.2666,45869.0
2017-09-14 11:20:00,123.78,124.09,123.67,124.01,51563.0,114.2481,114.5342,114.1466,114.4604,51563.0
2017-09-14 11:30:00,124.03,124.2,123.99,124.11,27239.0,114.4789,114.6358,114.4419,114.5527,27239.0
2017-09-14 11:40:00,124.1,124.22,123.83,124.1,25017.0,114.5435,114.6542,114.2943,114.5435,25017.0
2017-09-14 11:50:00,124.09,124.35,124.08,124.3,24486.0,114.5342,114.7742,114.525,114.7281,24486.0
2017-09-14 12:00:00,124.3,124.39,124.21,124.25,22460.0,114.7281,114.8111,114.645,114.6819,22460.0
2017-09-14 12:10:00,124.23,124.43,124.16,124.27,32130.0,114.6635,114.8481,114.5989,114.7004,32130.0
2017-09-14 12:20:00,124.28,124.38,124.21,124.28,14073.0,114.7096,114.8019,114.645,114.7096,14073.0
2017-09-14 12:30:00,124.33,124.59,124.31,124.38,33545.0,114.7558,114.9957,114.7373,114.8019,33545.0
2017-09-14 12:40:00,124.38,124.48,124.2,124.45,24614.0,114.8019,114.8942,114.6358,114.8665,24614.0
2017-09-14 12:50:00,124.44,124.64,124.38,124.62,39610.0,114.8573,115.0419,114.8019,115.0234,39610.0
2017-09-14 13:00:00,124.56,124.75,124.53,124.61,43729.0,114.9681,115.1434,114.9404,115.0142,43729.0
2017-09-14 13:10:00,124.58,124.75,124.56,124.71,31247.0,114.9865,115.1434,114.9681,115.1065,31247.0
2017-09-14 13:20:00,124.72,124.76,124.48,124.5,33901.0,115.1157,115.1527,114.8942,114.9127,33901.0
2017-09-14 13:30:00,124.45,124.45,124.18,124.21,30308.0,114.8665,114.8665,114.6173,114.645,30308.0
2017-09-14 13:40:00,124.23,124.4,124.2,124.23,26425.0,114.6635,114.8204,114.6358,114.6635,26425.0
2017-09-14 13:50:00,124.22,124.25,123.93,124.08,43499.0,114.6542,114.6819,114.3866,114.525,43499.0
2017-09-14 14:00:00,124.06,124.38,123.96,124.37,31437.0,114.5066,114.8019,114.4143,114.7927,31437.0
2017-09-14 14:10:00,124.36,124.43,124.19,124.36,32034.0,114.7835,114.8481,114.6265,114.7835,32034.0
2017-09-14 14:20:00,124.37,124.73,124.37,124.5,44261.0,114.7927,115.125,114.7927,114.9127,44261.0
2017-09-14 14:30:00,124.5,124.64,124.5,124.5,29132.0,114.9127,115.0419,114.9127,114.9127,29132.0
2017-09-14 14:40:00,124.43,124.47,124.28,124.45,29302.0,114.8481,114.885,114.7096,114.8665,29302.0
2017-09-14 14:50:00,124.47,124.48,124.28,124.34,27647.0,114.885,114.8942,114.7096,114.765,27647.0
2017-09-14 15:00:00,124.34,124.59,124.33,124.44,25920.0,114.765,114.9957,114.7558,114.8573,25920.0
2017-09-14 15:10:00,124.45,124.51,124.34,124.51,36244.0,114.8665,114.9219,114.765,114.9219,36244.0
2017-09-14 15:20:00,124.53,124.57,124.12,124.14,65335.0,114.9404,114.9773,114.5619,114.5804,65335.0
2017-09-14 15:30:00,124.15,124.22,123.99,124.15,54163.0,114.5896,114.6542,114.4419,114.5896,54163.0
2017-09-14 15:40:00,124.13,124.15,123.75,123.76,85257.0,114.5712,114.5896,114.2204,114.2297,85257.0
2017-09-14 15:50:00,123.77,123.77,123.48,123.56,185542.0,114.2389,114.2389,113.9712,114.0451,185542.0
2017-09-15 09:30:00,121.69,122.23,121.09,121.82,248577.0,112.3191,112.8175,111.7653,112.4391,248577.0
2017-09-15 09:40:00,121.77,121.82,120.65,121.19,123014.0,112.3929,112.4391,111.3591,111.8576,123014.0
2017-09-15 09:50:00,121.15,121.41,120.33,121.41,95785.0,111.8206,112.0606,111.0638,112.0606,95785.0
2017-09-15 10:00:00,121.44,121.48,120.67,120.74,50460.0,112.0883,112.1252,111.3776,111.4422,50460.0
2017-09-15 10:10:00,120.67,120.86,120.29,120.5,72457.0,111.3776,111.553,111.0269,111.2207,72457.0
2017-09-15 10:20:00,120.43,120.5,120.13,120.32,40394.0,111.1561,111.2207,110.8792,111.0546,40394.0
2017-09-15 10:30:00,120.39,120.61,119.92,120.11,67669.0,111.1192,111.3222,110.6854,110.8607,67669.0
2017-09-15 10:40:00,120.11,120.36,119.81,119.93,47051.0,110.8607,111.0915,110.5838,110.6946,47051.0
2017-09-15 10:50:00,119.93,120.4,119.88,120.3,32304.0,110.6946,111.1284,110.6484,111.0361,32304.0
2017-09-15 11:00:00,120.25,120.44,120.15,120.35,51514.0,110.99,111.1653,110.8977,111.0823,51514.0
2017-09-15 11:10:00,120.27,120.37,120.06,120.37,47548.0,111.0084,111.1007,110.8146,111.1007,47548.0
2017-09-15 11:20:00,120.41,120.64,120.3,120.36,49185.0,111.1376,111.3499,111.0361,111.0915,49185.0
2017-09-15 11:30:00,120.41,120.81,120.33,120.74,23075.0,111.1376,111.5068,111.0638,111.4422,23075.0
2017-09-15 11:40:00,120.73,121.05,120.5,120.98,18214.0,111.433,111.7283,111.2207,111.6637,18214.0
2017-09-15 11:50:00,120.89,121.17,120.69,121.04,25535.0,111.5807,111.8391,111.3961,111.7191,25535.0
2017-09-15 12:00:00,121.04,121.05,120.69,120.86,13588.0,111.7191,111.7283,111.3961,111.553,13588.0
2017-09-15 12:10:00,120.84,121.26,120.84,121.13,36336.0,111.5345,111.9222,111.5345,111.8022,36336.0
2017-09-15 12:20:00,121.16,121.42,121.12,121.37,17927.0,111.8299,112.0699,111.793,112.0237,17927.0
2017-09-15 12:30:00,121.39,121.5,120.83,120.98,28119.0,112.0422,112.1437,111.5253,111.6637,28119.0
2017-09-15 12:40:00,120.96,121.05,120.8,121.01,12480.0,111.6453,111.7283,111.4976,111.6914,12480.0
2017-09-15 12:50:00,120.97,120.98,120.77,120.91,14042.0,111.6545,111.6637,111.4699,111.5991,14042.0
2017-09-15 13:00:00,120.91,121.03,120.83,120.91,9694.0,111.5991,111.7099,111.5253,111.5991,9694.0
2017-09-15 13:10:00,120.91,121.05,120.88,120.96,13835.0,111.5991,111.7283,111.5714,111.6453,13835.0
2017-09-15 13:20:00,120.94,121.09,120.87,120.99,11565.0,111.6268,111.7653,111.5622,111.673,11565.0
2017-09-15 13:30:00,120.98,121.0,120.9,120.9,7845.0,111.6637,111.6822,111.5899,111.5899,7845.0
2017-09-15 13:40:00,120.94,120.98,120.81,120.92,19737.0,111.6268,111.6637,111.5068,111.6084,19737.0
2017-09-15 13:50:00,120.98,121.03,120.91,121.01,15366.0,111.6637,111.7099,111.5991,111.6914,15366.0
2017-09-15 14:00:00,121.01,121.08,120.94,120.95,16144.0,111.6914,111.756,111.6268,111.636,16144.0
2017-09-15 14:10:00,120.95,121.07,120.95,121.07,23667.0,111.636,111.7468,111.636,111.7468,23667.0
2017-09-15 14:20:00,121.1,121.11,120.95,120.95,16933.0,111.7745,111.7837,111.636,111.636,16933.0
2017-09-15 14:30:00,120.94,121.1,120.85,121.0,25700.0,111.6268,111.7745,111.5437,111.6822,25700.0
2017-09-15 14:40:00,121.0,121.12,120.98,121.01,24370.0,111.6822,111.793,111.6637,111.6914,24370.0
2017-09-15 14:50:00,121.02,121.1,120.93,120.93,21391.0,111.7007,111.7745,111.6176,111.6176,21391.0
2017-09-15 15:00:00,120.93,121.09,120.87,120.94,22968.0,111.6176,111.7653,111.5622,111.6268,22968.0
2017-09-15 15:10:00,120.96,120.99,120.9,120.94,23707.0,111.6453,111.673,111.5899,111.6268,23707.0
2017-09-15 15:20:00,120.92,120.98,120.87,120.88,28409.0,111.6084,111.6637,111.5622,111.5714,28409.0
2017-09-15 15:30:00,120.87,121.0,120.87,120.92,33502.0,111.5622,111.6822,111.5622,111.6084,33502.0
2017-09-15 15:40:00,120.92,121.02,120.85,120.87,54347.0,111.6084,111.7007,111.5437,111.5622,54347.0
2017-09-15 15:50:00,120.88,120.96,120.75,120.93,115224.0,111.5714,111.6453,111.4514,111.6176,115224.0
2017-09-18 09:30:00,120.95,120.95,119.88,120.56,79574.0,111.636,111.636,110.6484,111.2761,79574.0
2017-09-18 09:40:00,120.52,121.09,120.52,120.95,23674.0,111.2392,111.7653,111.2392,111.636,23674.0
2017-09-18 09:50:00,120.91,121.01,120.45,120.6,19204.0,111.5991,111.6914,111.1746,111.313,19204.0
2017-09-18 10:00:00,120.6,120.93,120.57,120.71,19164.0,111.313,111.6176,111.2853,111.4145,19164.0
2017-09-18 10:10:00,120.69,120.79,120.44,120.53,22513.0,111.3961,111.4884,111.1653,111.2484,22513.0
2017-09-18 10:20:00,120.56,120.73,120.45,120.62,19337.0,111.2761,111.433,111.1746,111.3315,19337.0
2017-09-18 10:30:00,120.57,120.61,120.4,120.45,12674.0,111.2853,111.3222,111.1284,111.1746,12674.0
2017-09-18 10:40:00,120.46,120.57,120.31,120.43,27030.0,111.1838,111.2853,111.0453,111.1561,27030.0
2017-09-18 10:50:00,120.41,120.55,120.41,120.49,10300.0,111.1376,111.2669,111.1376,111.2115,10300.0
2017-09-18 11:00:00,120.52,120.74,120.5,120.6,13735.0,111.2392,111.4422,111.2207,111.313,13735.0
2017-09-18 11:10:00,120.66,120.66,120.37,120.37,24999.0,111.3684,111.3684,111.1007,111.1007,24999.0
2017-09-18 11:20:00,120.37,120.38,120.3,120.36,9166.0,111.1007,111.1099,111.0361,111.0915,9166.0
2017-09-18 11:30:00,120.39,120.64,120.32,120.6,14414.0,111.1192,111.3499,111.0546,111.313,14414.0
2017-09-18 11:40:00,120.63,120.65,120.45,120.45,12589.0,111.3407,111.3591,111.1746,111.1746,12589.0
2017-09-18 11:50:00,120.41,120.58,120.36,120.49,10200.0,111.1376,111.2945,111.0915,111.2115,10200.0
2017-09-18 12:00:00,120.52,120.52,120.29,120.3,11765.0,111.2392,111.2392,111.0269,111.0361,11765.0
2017-09-18 12:10:00,120.31,120.32,119.95,119.95,17857.0,111.0453,111.0546,110.7131,110.7131,17857.0
2017-09-18 12:20:00,119.95,119.99,119.76,119.76,28543.0,110.7131,110.75,110.5377,110.5377,28543.0
2017-09-18 12:30:00,119.79,119.85,119.66,119.67,32633.0,110.5654,110.6208,110.4454,110.4546,32633.0
2017-09-18 12:40:00,119.67,119.67,119.42,119.51,43255.0,110.4546,110.4546,110.2239,110.3069,43255.0
2017-09-18 12:50:00,119.49,119.63,119.45,119.6,13171.0,110.2885,110.4177,110.2516,110.39,13171.0
2017-09-18 13:00:00,119.6,119.68,119.44,119.45,14920.0,110.39,110.4638,110.2423,110.2516,14920.0
2017-09-18 13:10:00,119.46,119.55,119.42,119.55,11819.0,110.2608,110.3439,110.2239,110.3439,11819.0
2017-09-18 13:20:00,119.56,119.59,119.47,119.48,16132.0,110.3531,110.3808,110.27,110.2792,16132.0
2017-09-18 13:30:00,119.47,119.47,119.18,119.24,23036.0,110.27,110.27,110.0023,110.0577,23036.0
2017-09-18 13:40:00,119.26,119.29,119.16,119.26,25633.0,110.0762,110.1039,109.9839,110.0762,25633.0
2017-09-18 13:50:00,119.27,119.31,119.01,119.06,22782.0,110.0854,110.1223,109.8454,109.8916,22782.0
2017-09-18 14:00:00,119.06,119.13,119.02,119.12,20216.0,109.8916,109.9562,109.8547,109.947,20216.0
2017-09-18 14:10:00,119.13,119.13,118.79,118.79,29205.0,109.9562,109.9562,109.6424,109.6424,29205.0
2017-09-18 14:20:00,118.78,119.05,118.74,119.02,21220.0,109.6332,109.8824,109.5962,109.8547,21220.0
2017-09-18 14:30:00,118.99,119.05,118.89,118.97,29685.0,109.827,109.8824,109.7347,109.8085,29685.0
2017-09-18 14:40:00,118.98,119.03,118.9,118.99,17898.0,109.8178,109.8639,109.7439,109.827,17898.0
2017-09-18 14:50:00,119.03,119.16,118.99,119.12,15285.0,109.8639,109.9839,109.827,109.947,15285.0
2017-09-18 15:00:00,119.12,119.21,119.08,119.16,18843.0,109.947,110.03,109.9101,109.9839,18843.0
2017-09-18 15:10:00,119.15,119.21,119.12,119.17,15850.0,109.9747,110.03,109.947,109.9931,15850.0
2017-09-18 15:20:00,119.17,119.19,119.09,119.15,38792.0,109.9931,110.0116,109.9193,109.9747,38792.0
2017-09-18 15:30:00,119.14,119.17,118.98,118.99,51254.0,109.9654,109.9931,109.8178,109.827,51254.0
2017-09-18 15:40:00,118.99,119.03,118.89,118.91,79800.0,109.827,109.8639,109.7347,109.7531,79800.0
2017-09-18 15:50:00,118.92,118.96,118.77,118.8,161125.0,109.7624,109.7993,109.6239,109.6516,161125.0
2017-09-19 09:30:00,118.86,118.86,117.7,117.86,64458.0,109.707,109.707,108.6363,108.784,64458.0
2017-09-19 09:40:00,117.83,118.02,117.64,117.88,64550.0,108.7563,108.9317,108.5809,108.8025,64550.0
2017-09-19 09:50:00,117.88,118.82,117.85,118.82,35035.0,108.8025,109.6701,108.7748,109.6701,35035.0
2017-09-19 10:00:00,118.75,118.99,118.56,118.88,41769.0,109.6055,109.827,109.4301,109.7255,41769.0
2017-09-19 10:10:00,118.89,119.02,118.43,118.46,33401.0,109.7347,109.8547,109.3101,109.3378,33401.0
2017-09-19 10:20:00,118.45,118.7,118.14,118.38,43600.0,109.3286,109.5593,109.0424,109.264,43600.0
2017-09-19 10:30:00,118.41,118.41,118.08,118.3,46751.0,109.2916,109.2916,108.9871,109.1901,46751.0
2017-09-19 10:40:00,118.3,118.48,118.21,118.35,20526.0,109.1901,109.3563,109.107,109.2363,20526.0
2017-09-19 10:50:00,118.3,118.66,118.24,118.5,14880.0,109.1901,109.5224,109.1347,109.3747,14880.0
2017-09-19 11:00:00,118.45,118.45,118.06,118.08,20825.0,109.3286,109.3286,108.9686,108.9871,20825.0
2017-09-19 11:10:00,118.07,118.21,117.97,118.2,24662.0,108.9778,109.107,108.8855,109.0978,24662.0
2017-09-19 11:20:00,118.17,118.26,117.96,117.99,19440.0,109.0701,109.1532,108.8763,108.904,19440.0
2017-09-19 11:30:00,118.01,118.03,117.81,117.95,22418.0,108.9224,108.9409,108.7378,108.8671,22418.0
2017-09-19 11:40:00,117.95,118.1,117.95,118.03,9941.0,108.8671,109.0055,108.8671,108.9409,9941.0
2017-09-19 11:50:00,117.99,118.11,117.85,118.02,17187.0,108.904,109.0147,108.7748,108.9317,17187.0
2017-09-19 12:00:00,118.0,118.25,117.84,117.87,20470.0,108.9132,109.144,108.7655,108.7932,20470.0
2017-09-19 12:10:00,117.86,117.9,117.77,117.85,22323.0,108.784,108.8209,108.7009,108.7748,22323.0
2017-09-19 12:20:00,117.86,117.99,117.8,117.98,9428.0,108.784,108.904,108.7286,108.8948,9428.0
2017-09-19 12:30:00,117.99,118.09,117.8,117.8,33177.0,108.904,108.9963,108.7286,108.7286,33177.0
2017-09-19 12:40:00,117.8,117.92,117.69,117.69,38720.0,108.7286,108.8394,108.6271,108.6271,38720.0
2017-09-19 12:50:00,117.69,117.81,117.6,117.63,20733.0,108.6271,108.7378,108.544,108.5717,20733.0
2017-09-19 13:00:00,117.65,117.7,117.49,117.56,51488.0,108.5902,108.6363,108.4425,108.5071,51488.0
2017-09-19 13:10:00,117.53,117.62,117.52,117.52,13681.0,108.4794,108.5625,108.4702,108.4702,13681.0
2017-09-19 13:20:00,117.54,117.69,117.52,117.66,13124.0,108.4886,108.6271,108.4702,108.5994,13124.0
2017-09-19 13:30:00,117.68,117.96,117.66,117.93,15156.0,108.6179,108.8763,108.5994,108.8486,15156.0
2017-09-19 13:40:00,117.92,117.92,117.68,117.75,15289.0,108.8394,108.8394,108.6179,108.6825,15289.0
2017-09-19 13:50:00,117.75,118.14,117.74,118.09,33909.0,108.6825,109.0424,108.6732,108.9963,33909.0
2017-09-19 14:00:00,118.13,118.21,118.03,118.06,13143.0,109.0332,109.107,108.9409,108.9686,13143.0
2017-09-19 14:10:00,118.11,118.35,118.09,118.34,17044.0,109.0147,109.2363,108.9963,109.227,17044.0
2017-09-19 14:20:00,118.37,118.57,118.32,118.45,15539.0,109.2547,109.4393,109.2086,109.3286,15539.0
2017-09-19 14:30:00,118.42,118.54,118.32,118.32,14374.0,109.3009,109.4116,109.2086,109.2086,14374.0
2017-09-19 14:40:00,118.34,118.41,118.28,118.36,13327.0,109.227,109.2916,109.1717,109.2455,13327.0
2017-09-19 14:50:00,118.37,118.49,118.36,118.43,16784.0,109.2547,109.3655,109.2455,109.3101,16784.0
2017-09-19 15:00:00,118.43,118.43,118.21,118.24,25024.0,109.3101,109.3101,109.107,109.1347,25024.0
2017-09-19 15:10:00,118.26,118.35,118.21,118.27,20906.0,109.1532,109.2363,109.107,109.1624,20906.0
2017-09-19 15:20:00,118.27,118.44,118.27,118.39,21001.0,109.1624,109.3193,109.1624,109.2732,21001.0
2017-09-19 15:30:00,118.4,118.58,118.28,118.54,36775.0,109.2824,109.4486,109.1717,109.4116,36775.0
2017-09-19 15:40:00,118.54,118.69,118.53,118.54,42180.0,109.4116,109.5501,109.4024,109.4116,42180.0
2017-09-19 15:50:00,118.55,118.57,118.45,118.5,73290.0,109.4209,109.4393,109.3286,109.3747,73290.0
2017-09-20 09:30:00,118.52,118.57,117.86,118.08,36565.0,109.3932,109.4393,108.784,108.9871,36565.0
2017-09-20 09:40:00,118.09,118.23,117.6,117.69,21709.0,108.9963,109.1255,108.544,108.6271,21709.0
2017-09-20 09:50:00,117.61,117.63,117.01,117.04,36825.0,108.5532,108.5717,107.9995,108.0271,36825.0
2017-09-20 10:00:00,117.1,117.1,115.88,116.08,172340.0,108.0825,108.0825,106.9565,107.1411,172340.0
2017-09-20 10:10:00,116.1,116.17,115.39,115.39,57554.0,107.1595,107.2241,106.5042,106.5042,57554.0
2017-09-20 10:20:00,115.39,116.06,115.32,115.72,72517.0,106.5042,107.1226,106.4396,106.8088,72517.0
2017-09-20 10:30:00,115.65,115.99,115.43,115.81,66254.0,106.7442,107.058,106.5411,106.8919,66254.0
2017-09-20 10:40:00,115.67,115.74,115.3,115.65,23389.0,106.7626,106.8273,106.4211,106.7442,23389.0
2017-09-20 10:50:00,115.69,116.17,115.69,115.77,60113.0,106.7811,107.2241,106.7811,106.8549,60113.0
2017-09-20 11:00:00,115.81,115.81,115.4,115.45,43038.0,106.8919,106.8919,106.5134,106.5596,43038.0
2017-09-20 11:10:00,115.46,115.55,115.15,115.39,60617.0,106.5688,106.6519,106.2827,106.5042,60617.0
2017-09-20 11:20:00,115.4,115.57,115.31,115.51,24291.0,106.5134,106.6703,106.4304,106.615,24291.0
2017-09-20 11:30:00,115.48,115.57,115.25,115.31,27476.0,106.5873,106.6703,106.375,106.4304,27476.0
2017-09-20 11:40:00,115.31,115.33,115.11,115.18,53524.0,106.4304,106.4488,106.2458,106.3104,53524.0
2017-09-20 11:50:00,115.16,115.22,114.68,115.11,84355.0,106.2919,106.3473,105.8489,106.2458,84355.0
2017-09-20 12:00:00,115.12,115.12,114.8,114.82,63502.0,106.255,106.255,105.9596,105.9781,63502.0
2017-09-20 12:10:00,114.8,115.3,114.79,115.27,38553.0,105.9596,106.4211,105.9504,106.3934,38553.0
2017-09-20 12:20:00,115.27,115.47,115.26,115.44,26716.0,106.3934,106.578,106.3842,106.5504,26716.0
2017-09-20 12:30:00,115.45,115.78,115.44,115.6,87257.0,106.5596,106.8642,106.5504,106.698,87257.0
2017-09-20 12:40:00,115.6,115.6,115.47,115.55,18717.0,106.698,106.698,106.578,106.6519,18717.0
2017-09-20 12:50:00,115.56,115.63,115.36,115.39,22956.0,106.6611,106.7257,106.4765,106.5042,22956.0
2017-09-20 13:00:00,115.41,115.53,115.32,115.36,32668.0,106.5227,106.6334,106.4396,106.4765,32668.0
2017-09-20 13:10:00,115.36,115.47,115.24,115.31,23634.0,106.4765,106.578,106.3658,106.4304,23634.0
2017-09-20 13:20:00,115.3,115.47,115.3,115.32,20604.0,106.4211,106.578,106.4211,106.4396,20604.0
2017-09-20 13:30:00,115.33,115.45,115.29,115.35,32640.0,106.4488,106.5596,106.4119,106.4673,32640.0
2017-09-20 13:40:00,115.36,115.57,115.36,115.52,19371.0,106.4765,106.6703,106.4765,106.6242,19371.0
2017-09-20 13:50:00,115.53,115.65,115.41,115.5,22801.0,106.6334,106.7442,106.5227,106.6057,22801.0
2017-09-20 14:00:00,115.5,115.5,115.15,115.36,24466.0,106.6057,106.6057,106.2827,106.4765,24466.0
2017-09-20 14:10:00,115.33,115.4,115.06,115.1,51485.0,106.4488,106.5134,106.1996,106.2365,51485.0
2017-09-20 14:20:00,115.1,115.12,114.6,114.97,43050.0,106.2365,106.255,105.775,106.1165,43050.0
2017-09-20 14:30:00,115.01,115.27,114.93,115.21,53468.0,106.1535,106.3934,106.0796,106.3381,53468.0
2017-09-20 14:40:00,115.2,115.55,115.16,115.54,52108.0,106.3288,106.6519,106.2919,106.6427,52108.0
2017-09-20 14:50:00,115.49,115.51,115.3,115.42,34141.0,106.5965,106.615,106.4211,106.5319,34141.0
2017-09-20 15:00:00,115.44,115.74,115.38,115.69,47374.0,106.5504,106.8273,106.495,106.7811,47374.0
2017-09-20 15:10:00,115.69,115.78,115.47,115.5,70249.0,106.7811,106.8642,106.578,106.6057,70249.0
2017-09-20 15:20:00,115.5,115.76,115.45,115.75,50955.0,106.6057,106.8457,106.5596,106.8365,50955.0
2017-09-20 15:30:00,115.75,115.87,115.45,115.49,126729.0,106.8365,106.9472,106.5596,106.5965,126729.0
2017-09-20 15:40:00,115.48,115.63,115.25,115.32,111406.0,106.5873,106.7257,106.375,106.4396,111406.0
2017-09-20 15:50:00,115.34,115.63,115.33,115.55,171719.0,106.4581,106.7257,106.4488,106.6519,171719.0
2017-09-21 09:30:00,115.5,115.95,115.0,115.21,68085.0,107.1562,107.5737,106.6924,106.8872,68085.0
2017-09-21 09:40:00,115.18,115.39,115.12,115.22,42268.0,106.8594,107.0542,106.8037,106.8965,42268.0
2017-09-21 09:50:00,115.17,115.43,115.13,115.32,70478.0,106.8501,107.0913,106.813,106.9892,70478.0
2017-09-21 10:00:00,115.31,115.4,114.94,115.06,36101.0,106.98,107.0635,106.6367,106.748,36101.0
2017-09-21 10:10:00,115.02,115.06,114.38,114.48,96680.0,106.7109,106.748,106.1172,106.2099,96680.0
2017-09-21 10:20:00,114.5,114.64,114.35,114.56,50577.0,106.2285,106.3584,106.0893,106.2841,50577.0
2017-09-21 10:30:00,114.55,114.65,114.4,114.49,73507.0,106.2749,106.3676,106.1357,106.2192,73507.0
2017-09-21 10:40:00,114.5,114.52,114.21,114.28,78998.0,106.2285,106.247,105.9594,106.0244,78998.0
2017-09-21 10:50:00,114.35,114.5,114.07,114.33,46278.0,106.0893,106.2285,105.8295,106.0708,46278.0
2017-09-21 11:00:00,114.34,114.55,114.34,114.5,55756.0,106.08,106.2749,106.08,106.2285,55756.0
2017-09-21 11:10:00,114.5,114.94,114.45,114.74,52344.0,106.2285,106.6367,106.1821,106.4511,52344.0
2017-09-21 11:20:00,114.75,115.37,114.71,115.3,107510.0,106.4604,107.0356,106.4233,106.9707,107510.0
2017-09-21 11:30:00,115.27,115.32,115.0,115.23,50449.0,106.9429,106.9892,106.6924,106.9057,50449.0
2017-09-21 11:40:00,115.31,115.31,115.12,115.27,15762.0,106.98,106.98,106.8037,106.9429,15762.0
2017-09-21 11:50:00,115.27,115.33,115.13,115.28,25880.0,106.9429,106.9985,106.813,106.9521,25880.0
2017-09-21 12:00:00,115.24,115.35,115.13,115.28,17349.0,106.915,107.0171,106.813,106.9521,17349.0
2017-09-21 12:10:00,115.27,115.72,115.26,115.63,46598.0,106.9429,107.3603,106.9336,107.2768,46598.0
2017-09-21 12:20:00,115.68,115.87,115.43,115.5,95669.0,107.3232,107.4995,107.0913,107.1562,95669.0
2017-09-21 12:30:00,115.5,115.8,115.49,115.71,13835.0,107.1562,107.4346,107.147,107.3511,13835.0
2017-09-21 12:40:00,115.71,116.02,115.71,115.86,34557.0,107.3511,107.6387,107.3511,107.4902,34557.0
2017-09-21 12:50:00,115.83,115.9,115.67,115.85,16734.0,107.4624,107.5273,107.314,107.481,16734.0
2017-09-21 13:00:00,115.83,115.93,115.81,115.93,26872.0,107.4624,107.5552,107.4438,107.5552,26872.0
2017-09-21 13:10:00,115.92,116.35,115.91,116.26,26047.0,107.5459,107.9448,107.5366,107.8613,26047.0
2017-09-21 13:20:00,116.27,116.57,116.26,116.44,30696.0,107.8706,108.1489,107.8613,108.0283,30696.0
2017-09-21 13:30:00,116.4,116.43,116.12,116.2,47154.0,107.9912,108.0191,107.7315,107.8057,47154.0
2017-09-21 13:40:00,116.22,116.37,116.2,116.3,30886.0,107.8242,107.9634,107.8057,107.8984,30886.0
2017-09-21 13:50:00,116.3,116.71,116.3,116.71,29903.0,107.8984,108.2788,107.8984,108.2788,29903.0
2017-09-21 14:00:00,116.7,116.75,116.44,116.48,43130.0,108.2696,108.3159,108.0283,108.0654,43130.0
2017-09-21 14:10:00,116.49,116.61,116.43,116.57,19067.0,108.0747,108.1861,108.0191,108.1489,19067.0
2017-09-21 14:20:00,116.58,116.61,116.52,116.6,21531.0,108.1582,108.1861,108.1026,108.1768,21531.0
2017-09-21 14:30:00,116.6,116.64,116.15,116.27,50115.0,108.1768,108.2139,107.7593,107.8706,50115.0
2017-09-21 14:40:00,116.26,116.29,116.05,116.08,26303.0,107.8613,107.8892,107.6665,107.6943,26303.0
2017-09-21 14:50:00,116.08,116.2,116.08,116.16,26621.0,107.6943,107.8057,107.6943,107.7686,26621.0
2017-09-21 15:00:00,116.15,116.26,116.1,116.11,22942.0,107.7593,107.8613,107.7129,107.7222,22942.0
2017-09-21 15:10:00,116.15,116.21,116.1,116.21,21371.0,107.7593,107.815,107.7129,107.815,21371.0
2017-09-21 15:20:00,116.21,116.3,116.2,116.26,23831.0,107.815,107.8984,107.8057,107.8613,23831.0
2017-09-21 15:30:00,116.27,116.34,116.23,116.24,26522.0,107.8706,107.9356,107.8335,107.8428,26522.0
2017-09-21 15:40:00,116.24,116.27,116.01,116.14,46091.0,107.8428,107.8706,107.6294,107.75,46091.0
2017-09-21 15:50:00,116.12,116.2,116.01,116.19,175532.0,107.7315,107.8057,107.6294,107.7964,175532.0
2017-09-22 09:30:00,115.92,116.28,115.28,115.48,40975.0,107.5459,107.8799,106.9521,107.1377,40975.0
2017-09-22 09:40:00,115.52,115.81,115.0,115.17,36049.0,107.1748,107.4438,106.6924,106.8501,36049.0
2017-09-22 09:50:00,115.14,115.33,115.07,115.09,28988.0,106.8222,106.9985,106.7573,106.7759,28988.0
2017-09-22 10:00:00,115.09,115.68,115.0,115.57,41729.0,106.7759,107.3232,106.6924,107.2212,41729.0
2017-09-22 10:10:00,115.57,115.78,115.36,115.69,56157.0,107.2212,107.416,107.0264,107.3325,56157.0
2017-09-22 10:20:00,115.69,115.86,115.59,115.71,44302.0,107.3325,107.4902,107.2397,107.3511,44302.0
2017-09-22 10:30:00,115.71,116.31,115.57,116.3,52047.0,107.3511,107.9077,107.2212,107.8984,52047.0
2017-09-22 10:40:00,116.31,116.34,115.98,116.05,25836.0,107.9077,107.9356,107.6016,107.6665,25836.0
2017-09-22 10:50:00,116.01,116.1,115.88,115.91,26551.0,107.6294,107.7129,107.5088,107.5366,26551.0
2017-09-22 11:00:00,115.88,116.05,115.84,115.84,43182.0,107.5088,107.6665,107.4717,107.4717,43182.0
2017-09-22 11:10:00,115.84,115.9,115.58,115.63,40831.0,107.4717,107.5273,107.2305,107.2768,40831.0
2017-09-22 11:20:00,115.65,115.77,115.51,115.52,20959.0,107.2954,107.4067,107.1655,107.1748,20959.0
2017-09-22 11:30:00,115.52,115.56,115.28,115.28,19408.0,107.1748,107.2119,106.9521,106.9521,19408.0
2017-09-22 11:40:00,115.28,115.32,115.16,115.29,25015.0,106.9521,106.9892,106.8408,106.9614,25015.0
2017-09-22 11:50:00,115.31,115.33,115.05,115.1,19071.0,106.98,106.9985,106.7387,106.7851,19071.0
2017-09-22 12:00:00,115.12,115.28,115.08,115.24,23217.0,106.8037,106.9521,106.7666,106.915,23217.0
2017-09-22 12:10:00,115.26,115.26,114.85,114.87,49892.0,106.9336,106.9336,106.5532,106.5718,49892.0
2017-09-22 12:20:00,114.87,114.94,114.81,114.9,23348.0,106.5718,106.6367,106.5161,106.5996,23348.0
2017-09-22 12:30:00,114.88,114.97,114.85,114.94,15456.0,106.581,106.6645,106.5532,106.6367,15456.0
2017-09-22 12:40:00,114.95,115.03,114.92,115.03,11075.0,106.646,106.7202,106.6181,106.7202,11075.0
2017-09-22 12:50:00,115.03,115.43,115.02,115.31,27704.0,106.7202,107.0913,106.7109,106.98,27704.0
2017-09-22 13:00:00,115.34,115.52,115.34,115.5,11229.0,107.0078,107.1748,107.0078,107.1562,11229.0
2017-09-22 13:10:00,115.48,115.51,115.37,115.41,11200.0,107.1377,107.1655,107.0356,107.0727,11200.0
2017-09-22 13:20:00,115.41,115.44,115.34,115.36,12181.0,107.0727,107.1006,107.0078,107.0264,12181.0
2017-09-22 13:30:00,115.38,115.44,115.29,115.31,13777.0,107.0449,107.1006,106.9614,106.98,13777.0
2017-09-22 13:40:00,115.32,115.45,115.32,115.37,17309.0,106.9892,107.1099,106.9892,107.0356,17309.0
2017-09-22 13:50:00,115.39,115.5,115.35,115.5,21158.0,107.0542,107.1562,107.0171,107.1562,21158.0
2017-09-22 14:00:00,115.53,115.66,115.47,115.49,13361.0,107.1841,107.3047,107.1284,107.147,13361.0
2017-09-22 14:10:00,115.49,115.52,115.41,115.48,11055.0,107.147,107.1748,107.0727,107.1377,11055.0
2017-09-22 14:20:00,115.46,115.54,115.24,115.24,18595.0,107.1191,107.1934,106.915,106.915,18595.0
2017-09-22 14:30:00,115.27,115.32,115.19,115.22,16893.0,106.9429,106.9892,106.8686,106.8965,16893.0
2017-09-22 14:40:00,115.19,115.19,115.08,115.09,9802.0,106.8686,106.8686,106.7666,106.7759,9802.0
2017-09-22 14:50:00,115.08,115.33,115.08,115.32,15491.0,106.7666,106.9985,106.7666,106.9892,15491.0
2017-09-22 15:00:00,115.29,115.31,115.22,115.25,15057.0,106.9614,106.98,106.8965,106.9243,15057.0
2017-09-22 15:10:00,115.24,115.29,115.17,115.27,29832.0,106.915,106.9614,106.8501,106.9429,29832.0
2017-09-22 15:20:00,115.25,115.28,115.17,115.26,26841.0,106.9243,106.9521,106.8501,106.9336,26841.0
2017-09-22 15:30:00,115.27,115.31,115.21,115.26,43882.0,106.9429,106.98,106.8872,106.9336,43882.0
2017-09-22 15:40:00,115.27,115.37,115.19,115.2,76035.0,106.9429,107.0356,106.8686,106.8779,76035.0
2017-09-22 15:50:00,115.2,115.29,115.18,115.21,112722.0,106.8779,106.9614,106.8594,106.8872,112722.0
2017-09-25 09:30:00,114.79,115.1,113.2,114.4,125745.0,106.4975,106.7851,105.0224,106.1357,125745.0
2017-09-25 09:40:00,114.41,114.58,114.26,114.31,23018.0,106.145,106.3027,106.0058,106.0522,23018.0
2017-09-25 09:50:00,114.25,114.55,114.19,114.52,41668.0,105.9965,106.2749,105.9409,106.247,41668.0
2017-09-25 10:00:00,114.58,114.76,114.43,114.71,38318.0,106.3027,106.4697,106.1635,106.4233,38318.0
2017-09-25 10:10:00,114.73,115.06,114.65,114.73,48637.0,106.4419,106.748,106.3676,106.4419,48637.0
2017-09-25 10:20:00,114.77,115.01,114.41,114.41,16187.0,106.479,106.7016,106.145,106.145,16187.0
2017-09-25 10:30:00,114.41,114.76,114.17,114.25,45858.0,106.145,106.4697,105.9223,105.9965,45858.0
2017-09-25 10:40:00,114.21,114.3,113.97,114.21,32700.0,105.9594,106.0429,105.7368,105.9594,32700.0
2017-09-25 10:50:00,114.23,114.25,113.64,113.73,34136.0,105.978,105.9965,105.4306,105.5141,34136.0
2017-09-25 11:00:00,113.66,113.8,113.22,113.75,35936.0,105.4492,105.579,105.0409,105.5327,35936.0
2017-09-25 11:10:00,113.8,114.33,113.73,114.19,34956.0,105.579,106.0708,105.5141,105.9409,34956.0
2017-09-25 11:20:00,114.27,114.36,114.04,114.23,17669.0,106.0151,106.0986,105.8017,105.978,17669.0
2017-09-25 11:30:00,114.17,114.17,113.83,113.88,15024.0,105.9223,105.9223,105.6069,105.6533,15024.0
2017-09-25 11:40:00,113.83,114.1,113.57,113.65,27252.0,105.6069,105.8574,105.3657,105.4399,27252.0
2017-09-25 11:50:00,113.69,113.72,113.56,113.59,31948.0,105.477,105.5048,105.3564,105.3842,31948.0
2017-09-25 12:00:00,113.57,113.99,113.56,113.86,38356.0,105.3657,105.7553,105.3564,105.6347,38356.0
2017-09-25 12:10:00,113.85,113.88,113.55,113.61,31854.0,105.6254,105.6533,105.3471,105.4028,31854.0
2017-09-25 12:20:00,113.55,113.9,113.52,113.78,56492.0,105.3471,105.6718,105.3193,105.5605,56492.0
2017-09-25 12:30:00,113.83,113.83,113.6,113.63,35744.0,105.6069,105.6069,105.3935,105.4213,35744.0
2017-09-25 12:40:00,113.63,113.84,113.54,113.63,70753.0,105.4213,105.6162,105.3378,105.4213,70753.0
2017-09-25 12:50:00,113.68,114.05,113.64,113.79,28993.0,105.4677,105.811,105.4306,105.5698,28993.0
2017-09-25 13:00:00,113.81,114.18,113.76,114.07,22946.0,105.5883,105.9316,105.5419,105.8295,22946.0
2017-09-25 13:10:00,114.09,114.17,114.0,114.08,22188.0,105.8481,105.9223,105.7646,105.8388,22188.0
2017-09-25 13:20:00,114.06,114.12,113.88,113.89,38868.0,105.8203,105.8759,105.6533,105.6625,38868.0
2017-09-25 13:30:00,113.85,113.99,113.77,113.85,14287.0,105.6254,105.7553,105.5512,105.6254,14287.0
2017-09-25 13:40:00,113.85,113.92,113.71,113.74,10813.0,105.6254,105.6904,105.4956,105.5234,10813.0
2017-09-25 13:50:00,113.75,113.85,113.73,113.75,13072.0,105.5327,105.6254,105.5141,105.5327,13072.0
2017-09-25 14:00:00,113.76,113.87,113.72,113.73,19276.0,105.5419,105.644,105.5048,105.5141,19276.0
2017-09-25 14:10:00,113.7,113.73,113.57,113.73,24993.0,105.4863,105.5141,105.3657,105.5141,24993.0
2017-09-25 14:20:00,113.75,113.85,113.72,113.84,37606.0,105.5327,105.6254,105.5048,105.6162,37606.0
2017-09-25 14:30:00,113.82,113.85,113.57,113.66,28507.0,105.5976,105.6254,105.3657,105.4492,28507.0
2017-09-25 14:40:00,113.6,113.86,113.6,113.75,37664.0,105.3935,105.6347,105.3935,105.5327,37664.0
2017-09-25 14:50:00,113.76,114.11,113.75,114.05,23906.0,105.5419,105.8667,105.5327,105.811,23906.0
2017-09-25 15:00:00,114.06,114.09,113.85,113.91,33116.0,105.8203,105.8481,105.6254,105.6811,33116.0
2017-09-25 15:10:00,113.92,113.99,113.82,113.87,28342.0,105.6904,105.7553,105.5976,105.644,28342.0
2017-09-25 15:20:00,113.88,113.99,113.85,113.95,24844.0,105.6533,105.7553,105.6254,105.7182,24844.0
2017-09-25 15:30:00,113.98,114.05,113.93,113.94,45562.0,105.746,105.811,105.6997,105.7089,45562.0
2017-09-25 15:40:00,113.92,113.96,113.8,113.93,59956.0,105.6904,105.7275,105.579,105.6997,59956.0
2017-09-25 15:50:00,113.89,113.92,113.75,113.89,136034.0,105.6625,105.6904,105.5327,105.6625,136034.0
2017-09-26 09:30:00,116.33,118.39,115.32,117.94,194697.0,107.9263,109.8375,106.9892,109.42,194697.0
2017-09-26 09:40:00,117.93,119.49,117.65,119.21,122447.0,109.4107,110.858,109.1509,110.5982,122447.0
2017-09-26 09:50:00,119.12,119.16,118.48,119.0,59114.0,110.5147,110.5518,109.921,110.4034,59114.0
2017-09-26 10:00:00,118.94,119.12,118.4,118.8,72009.0,110.3477,110.5147,109.8467,110.2178,72009.0
2017-09-26 10:10:00,118.8,119.11,118.55,118.72,46351.0,110.2178,110.5055,109.9859,110.1436,46351.0
2017-09-26 10:20:00,118.69,118.73,117.72,117.75,116556.0,110.1158,110.1529,109.2159,109.2437,116556.0
2017-09-26 10:30:00,117.7,118.13,117.54,117.77,94246.0,109.1973,109.5962,109.0489,109.2623,94246.0
2017-09-26 10:40:00,117.79,117.92,117.54,117.82,60346.0,109.2808,109.4014,109.0489,109.3086,60346.0
2017-09-26 10:50:00,117.81,117.83,117.08,117.09,67950.0,109.2994,109.3179,108.6221,108.6314,67950.0
2017-09-26 11:00:00,117.08,117.16,116.71,116.83,61618.0,108.6221,108.6963,108.2788,108.3902,61618.0
2017-09-26 11:10:00,116.87,117.04,116.69,116.77,53311.0,108.4273,108.585,108.2603,108.3345,53311.0
2017-09-26 11:20:00,116.87,117.14,116.79,117.0,20915.0,108.4273,108.6778,108.3531,108.5479,20915.0
2017-09-26 11:30:00,117.05,117.41,116.97,117.31,32757.0,108.5943,108.9283,108.52,108.8355,32757.0
2017-09-26 11:40:00,117.38,117.53,117.27,117.36,17690.0,108.9004,109.0396,108.7984,108.8819,17690.0
2017-09-26 11:50:00,117.36,117.48,117.16,117.25,23255.0,108.8819,108.9932,108.6963,108.7798,23255.0
2017-09-26 12:00:00,117.27,117.38,117.02,117.08,17814.0,108.7984,108.9004,108.5664,108.6221,17814.0
2017-09-26 12:10:00,117.09,117.19,116.82,116.98,20338.0,108.6314,108.7242,108.3809,108.5293,20338.0
2017-09-26 12:20:00,117.01,117.3,116.99,117.19,22790.0,108.5572,108.8262,108.5386,108.7242,22790.0
2017-09-26 12:30:00,117.14,117.4,117.14,117.32,26618.0,108.6778,108.919,108.6778,108.8448,26618.0
2017-09-26 12:40:00,117.32,117.34,117.18,117.33,17045.0,108.8448,108.8633,108.7149,108.854,17045.0
2017-09-26 12:50:00,117.34,117.42,117.2,117.37,17039.0,108.8633,108.9375,108.7334,108.8912,17039.0
2017-09-26 13:00:00,117.37,117.55,117.36,117.51,22447.0,108.8912,109.0581,108.8819,109.021,22447.0
2017-09-26 13:10:00,117.5,117.54,117.39,117.39,22238.0,109.0118,109.0489,108.9097,108.9097,22238.0
2017-09-26 13:20:00,117.39,117.43,117.32,117.32,15701.0,108.9097,108.9468,108.8448,108.8448,15701.0
2017-09-26 13:30:00,117.32,117.59,117.32,117.45,30449.0,108.8448,109.0953,108.8448,108.9654,30449.0
2017-09-26 13:40:00,117.49,117.56,117.41,117.52,29764.0,109.0025,109.0674,108.9283,109.0303,29764.0
2017-09-26 13:50:00,117.52,117.57,117.43,117.49,46351.0,109.0303,109.0767,108.9468,109.0025,46351.0
2017-09-26 14:00:00,117.49,117.52,117.05,117.09,47834.0,109.0025,109.0303,108.5943,108.6314,47834.0
2017-09-26 14:10:00,117.08,117.17,116.88,116.97,26686.0,108.6221,108.7056,108.4365,108.52,26686.0
2017-09-26 14:20:00,116.99,117.21,116.98,117.14,34645.0,108.5386,108.7427,108.5293,108.6778,34645.0
2017-09-26 14:30:00,117.15,117.18,116.81,116.81,23800.0,108.687,108.7149,108.3716,108.3716,23800.0
2017-09-26 14:40:00,116.84,116.98,116.83,116.95,26845.0,108.3994,108.5293,108.3902,108.5015,26845.0
2017-09-26 14:50:00,116.97,117.13,116.96,117.1,23158.0,108.52,108.6685,108.5108,108.6407,23158.0
2017-09-26 15:00:00,117.14,117.14,117.06,117.1,16910.0,108.6778,108.6778,108.6035,108.6407,16910.0
2017-09-26 15:10:00,117.12,117.28,117.11,117.25,20415.0,108.6592,108.8077,108.6499,108.7798,20415.0
2017-09-26 15:20:00,117.26,117.29,117.17,117.29,20082.0,108.7891,108.8169,108.7056,108.8169,20082.0
2017-09-26 15:30:00,117.28,117.37,117.18,117.37,47496.0,108.8077,108.8912,108.7149,108.8912,47496.0
2017-09-26 15:40:00,117.37,117.54,117.37,117.4,129179.0,108.8912,109.0489,108.8912,108.919,129179.0
2017-09-26 15:50:00,117.4,117.4,117.18,117.22,179079.0,108.919,108.919,108.7149,108.752,179079.0
2017-09-27 09:30:00,117.34,118.41,117.34,118.4,52351.0,108.8633,109.856,108.8633,109.8467,52351.0
2017-09-27 09:40:00,118.25,118.53,117.92,118.3,37542.0,109.7076,109.9674,109.4014,109.754,37542.0
2017-09-27 09:50:00,118.38,118.48,118.12,118.2,38219.0,109.8282,109.921,109.587,109.6612,38219.0
2017-09-27 10:00:00,118.2,118.22,117.25,117.32,57130.0,109.6612,109.6797,108.7798,108.8448,57130.0
2017-09-27 10:10:00,117.32,117.79,117.31,117.64,32062.0,108.8448,109.2808,108.8355,109.1416,32062.0
2017-09-27 10:20:00,117.61,117.91,117.61,117.73,7263.0,109.1138,109.3921,109.1138,109.2251,7263.0
2017-09-27 10:30:00,117.7,117.87,117.28,117.43,50912.0,109.1973,109.355,108.8077,108.9468,50912.0
2017-09-27 10:40:00,117.42,117.88,117.3,117.52,68649.0,108.9375,109.3643,108.8262,109.0303,68649.0
2017-09-27 10:50:00,117.54,117.57,117.32,117.5,39005.0,109.0489,109.0767,108.8448,109.0118,39005.0
2017-09-27 11:00:00,117.53,117.61,117.38,117.59,41104.0,109.0396,109.1138,108.9004,109.0953,41104.0
2017-09-27 11:10:00,117.6,117.93,117.55,117.89,34260.0,109.1045,109.4107,109.0581,109.3736,34260.0
2017-09-27 11:20:00,117.95,117.95,117.61,117.61,12315.0,109.4293,109.4293,109.1138,109.1138,12315.0
2017-09-27 11:30:00,117.55,117.59,117.38,117.41,26100.0,109.0581,109.0953,108.9004,108.9283,26100.0
2017-09-27 11:40:00,117.4,117.56,117.38,117.44,31822.0,108.919,109.0674,108.9004,108.9561,31822.0
2017-09-27 11:50:00,117.44,117.57,117.41,117.48,26391.0,108.9561,109.0767,108.9283,108.9932,26391.0
2017-09-27 12:00:00,117.45,117.5,116.97,116.97,32568.0,108.9654,109.0118,108.52,108.52,32568.0
2017-09-27 12:10:00,116.99,117.39,116.98,117.02,50214.0,108.5386,108.9097,108.5293,108.5664,50214.0
2017-09-27 12:20:00,117.04,117.04,116.6,116.65,27792.0,108.585,108.585,108.1768,108.2232,27792.0
2017-09-27 12:30:00,116.6,116.67,116.37,116.58,29388.0,108.1768,108.2417,107.9634,108.1582,29388.0
2017-09-27 12:40:00,116.54,116.65,116.39,116.55,16639.0,108.1211,108.2232,107.9819,108.1304,16639.0
2017-09-27 12:50:00,116.57,116.8,116.57,116.75,17594.0,108.1489,108.3623,108.1489,108.3159,17594.0
2017-09-27 13:00:00,116.76,116.95,116.73,116.76,10211.0,108.3252,108.5015,108.2974,108.3252,10211.0
2017-09-27 13:10:00,116.78,116.85,116.75,116.79,12001.0,108.3438,108.4087,108.3159,108.3531,12001.0
2017-09-27 13:20:00,116.77,116.82,116.63,116.75,14892.0,108.3345,108.3809,108.2046,108.3159,14892.0
2017-09-27 13:30:00,116.72,116.85,116.72,116.78,22856.0,108.2881,108.4087,108.2881,108.3438,22856.0
2017-09-27 13:40:00,116.79,116.87,116.72,116.83,11505.0,108.3531,108.4273,108.2881,108.3902,11505.0
2017-09-27 13:50:00,116.87,116.93,116.78,116.78,13251.0,108.4273,108.4829,108.3438,108.3438,13251.0
2017-09-27 14:00:00,116.81,116.89,116.76,116.87,36342.0,108.3716,108.4458,108.3252,108.4273,36342.0
2017-09-27 14:10:00,116.86,116.98,116.82,116.91,18067.0,108.418,108.5293,108.3809,108.4644,18067.0
2017-09-27 14:20:00,116.9,116.92,116.75,116.83,20373.0,108.4551,108.4737,108.3159,108.3902,20373.0
2017-09-27 14:30:00,116.84,116.89,116.78,116.81,23156.0,108.3994,108.4458,108.3438,108.3716,23156.0
2017-09-27 14:40:00,116.81,116.84,116.56,116.59,31768.0,108.3716,108.3994,108.1397,108.1675,31768.0
2017-09-27 14:50:00,116.56,116.69,116.56,116.64,18359.0,108.1397,108.2603,108.1397,108.2139,18359.0
2017-09-27 15:00:00,116.62,116.74,116.33,116.35,33726.0,108.1953,108.3067,107.9263,107.9448,33726.0
2017-09-27 15:10:00,116.33,116.41,116.22,116.29,34729.0,107.9263,108.0005,107.8242,107.8892,34729.0
2017-09-27 15:20:00,116.31,116.36,116.22,116.31,31207.0,107.9077,107.9541,107.8242,107.9077,31207.0
2017-09-27 15:30:00,116.31,116.31,115.98,116.03,73658.0,107.9077,107.9077,107.6016,107.648,73658.0
2017-09-27 15:40:00,116.03,116.06,115.64,115.7,79547.0,107.648,107.6758,107.2861,107.3418,79547.0
2017-09-27 15:50:00,115.7,115.83,115.54,115.75,163384.0,107.3418,107.4624,107.1934,107.3882,163384.0
2017-09-28 09:30:00,115.15,115.9,115.09,115.62,107020.0,106.8315,107.5273,106.7759,107.2676,107020.0
2017-09-28 09:40:00,115.7,116.94,115.54,116.86,71635.0,107.3418,108.4922,107.1934,108.418,71635.0
2017-09-28 09:50:00,116.9,117.16,116.49,116.93,31887.0,108.4551,108.6963,108.0747,108.4829,31887.0
2017-09-28 10:00:00,116.87,117.29,116.87,117.26,51722.0,108.4273,108.8169,108.4273,108.7891,51722.0
2017-09-28 10:10:00,117.21,117.29,116.96,117.11,46240.0,108.7427,108.8169,108.5108,108.6499,46240.0
2017-09-28 10:20:00,117.12,117.68,117.12,117.56,35031.0,108.6592,109.1788,108.6592,109.0674,35031.0
2017-09-28 10:30:00,117.63,117.83,117.55,117.71,36774.0,109.1324,109.3179,109.0581,109.2066,36774.0
2017-09-28 10:40:00,117.76,117.83,117.34,117.55,26033.0,109.253,109.3179,108.8633,109.0581,26033.0
2017-09-28 10:50:00,117.5,117.67,117.34,117.51,14847.0,109.0118,109.1695,108.8633,109.021,14847.0
2017-09-28 11:00:00,117.48,117.53,117.07,117.3,19769.0,108.9932,109.0396,108.6128,108.8262,19769.0
2017-09-28 11:10:00,117.28,117.66,117.21,117.66,23190.0,108.8077,109.1602,108.7427,109.1602,23190.0
2017-09-28 11:20:00,117.66,117.77,117.32,117.41,29913.0,109.1602,109.2623,108.8448,108.9283,29913.0
2017-09-28 11:30:00,117.46,117.89,117.42,117.59,24134.0,108.9747,109.3736,108.9375,109.0953,24134.0
2017-09-28 11:40:00,117.59,117.75,117.31,117.69,87270.0,109.0953,109.2437,108.8355,109.188,87270.0
2017-09-28 11:50:00,117.75,117.82,117.54,117.78,22273.0,109.2437,109.3086,109.0489,109.2715,22273.0
2017-09-28 12:00:00,117.78,118.54,117.78,118.14,109755.0,109.2715,109.9766,109.2715,109.6055,109755.0
2017-09-28 12:10:00,118.11,118.44,117.95,118.27,70778.0,109.5777,109.8839,109.4293,109.7261,70778.0
2017-09-28 12:20:00,118.27,118.29,117.93,118.21,59989.0,109.7261,109.7447,109.4107,109.6705,59989.0
2017-09-28 12:30:00,118.16,118.21,117.94,117.95,16738.0,109.6241,109.6705,109.42,109.4293,16738.0
2017-09-28 12:40:00,117.98,118.03,117.86,117.97,9974.0,109.4571,109.5035,109.3458,109.4478,9974.0
2017-09-28 12:50:00,117.97,117.97,117.73,117.93,15144.0,109.4478,109.4478,109.2251,109.4107,15144.0
2017-09-28 13:00:00,117.93,118.06,117.88,117.95,17781.0,109.4107,109.5313,109.3643,109.4293,17781.0
2017-09-28 13:10:00,118.04,118.09,117.82,118.09,29496.0,109.5128,109.5591,109.3086,109.5591,29496.0
2017-09-28 13:20:00,118.1,118.11,117.95,118.0,19971.0,109.5684,109.5777,109.4293,109.4756,19971.0
2017-09-28 13:30:00,118.0,118.1,117.94,118.03,24763.0,109.4756,109.5684,109.42,109.5035,24763.0
2017-09-28 13:40:00,118.05,118.33,118.05,118.18,25275.0,109.522,109.7818,109.522,109.6426,25275.0
2017-09-28 13:50:00,118.18,118.48,118.15,118.48,27142.0,109.6426,109.921,109.6148,109.921,27142.0
2017-09-28 14:00:00,118.48,118.49,118.26,118.31,37781.0,109.921,109.9302,109.7169,109.7632,37781.0
2017-09-28 14:10:00,118.31,118.38,118.05,118.06,43179.0,109.7632,109.8282,109.522,109.5313,43179.0
2017-09-28 14:20:00,118.07,118.08,117.9,117.97,25540.0,109.5406,109.5499,109.3829,109.4478,25540.0
2017-09-28 14:30:00,117.97,118.05,117.96,118.01,17894.0,109.4478,109.522,109.4385,109.4849,17894.0
2017-09-28 14:40:00,118.0,118.07,117.99,118.02,25091.0,109.4756,109.5406,109.4664,109.4942,25091.0
2017-09-28 14:50:00,118.0,118.09,117.99,118.06,26157.0,109.4756,109.5591,109.4664,109.5313,26157.0
2017-09-28 15:00:00,118.03,118.12,118.02,118.06,37382.0,109.5035,109.587,109.4942,109.5313,37382.0
2017-09-28 15:10:00,118.06,118.17,118.05,118.12,37340.0,109.5313,109.6334,109.522,109.587,37340.0
2017-09-28 15:20:00,118.11,118.13,118.01,118.03,33485.0,109.5777,109.5962,109.4849,109.5035,33485.0
2017-09-28 15:30:00,118.04,118.19,118.04,118.14,57844.0,109.5128,109.6519,109.5128,109.6055,57844.0
2017-09-28 15:40:00,118.14,118.18,118.09,118.12,57305.0,109.6055,109.6426,109.5591,109.587,57305.0
2017-09-28 15:50:00,118.12,118.29,118.12,118.21,186992.0,109.587,109.7447,109.587,109.6705,186992.0
2017-09-29 09:30:00,118.25,118.5,117.84,118.02,55119.0,109.7076,109.9395,109.3272,109.4942,55119.0
2017-09-29 09:40:00,118.1,118.11,116.73,117.15,75294.0,109.5684,109.5777,108.2974,108.687,75294.0
2017-09-29 09:50:00,117.11,117.63,116.98,117.49,35921.0,108.6499,109.1324,108.5293,109.0025,35921.0
2017-09-29 10:00:00,117.5,117.86,117.47,117.64,21979.0,109.0118,109.3458,108.9839,109.1416,21979.0
2017-09-29 10:10:00,117.6,117.73,117.44,117.63,17728.0,109.1045,109.2251,108.9561,109.1324,17728.0
2017-09-29 10:20:00,117.65,117.81,117.49,117.69,20974.0,109.1509,109.2994,109.0025,109.188,20974.0
2017-09-29 10:30:00,117.71,117.93,117.62,117.79,19150.0,109.2066,109.4107,109.1231,109.2808,19150.0
2017-09-29 10:40:00,117.8,117.8,117.5,117.73,37511.0,109.2901,109.2901,109.0118,109.2251,37511.0
2017-09-29 10:50:00,117.65,117.8,117.57,117.76,14765.0,109.1509,109.2901,109.0767,109.253,14765.0
2017-09-29 11:00:00,117.83,117.99,117.62,117.93,34523.0,109.3179,109.4664,109.1231,109.4107,34523.0
2017-09-29 11:10:00,117.97,118.08,117.91,118.06,15968.0,109.4478,109.5499,109.3921,109.5313,15968.0
2017-09-29 11:20:00,118.05,118.25,118.01,118.22,22061.0,109.522,109.7076,109.4849,109.6797,22061.0
2017-09-29 11:30:00,118.22,118.51,118.13,118.47,37577.0,109.6797,109.9488,109.5962,109.9117,37577.0
2017-09-29 11:40:00,118.49,118.68,118.43,118.54,26743.0,109.9302,110.1065,109.8746,109.9766,26743.0
2017-09-29 11:50:00,118.53,118.94,118.53,118.74,39607.0,109.9674,110.3477,109.9674,110.1622,39607.0
2017-09-29 12:00:00,118.78,118.8,118.54,118.8,22404.0,110.1993,110.2178,109.9766,110.2178,22404.0
2017-09-29 12:10:00,118.76,118.97,118.69,118.95,21548.0,110.1807,110.3756,110.1158,110.357,21548.0
2017-09-29 12:20:00,118.94,119.0,118.87,118.99,15694.0,110.3477,110.4034,110.2828,110.3941,15694.0
2017-09-29 12:30:00,119.0,119.14,119.0,119.08,22717.0,110.4034,110.5333,110.4034,110.4776,22717.0
2017-09-29 12:40:00,119.05,119.11,118.98,119.0,11240.0,110.4498,110.5055,110.3848,110.4034,11240.0
2017-09-29 12:50:00,119.01,119.01,118.96,118.98,7338.0,110.4127,110.4127,110.3663,110.3848,7338.0
2017-09-29 13:00:00,119.02,119.11,118.98,119.02,14308.0,110.422,110.5055,110.3848,110.422,14308.0
2017-09-29 13:10:00,119.0,119.04,118.99,119.0,15352.0,110.4034,110.4405,110.3941,110.4034,15352.0
2017-09-29 13:20:00,118.99,119.11,118.99,119.0,24946.0,110.3941,110.5055,110.3941,110.4034,24946.0
2017-09-29 13:30:00,119.01,119.35,118.97,119.07,22746.0,110.4127,110.7281,110.3756,110.4683,22746.0
2017-09-29 13:40:00,119.07,119.17,118.98,119.17,26187.0,110.4683,110.5611,110.3848,110.5611,26187.0
2017-09-29 13:50:00,119.17,119.23,118.7,118.71,14797.0,110.5611,110.6168,110.1251,110.1343,14797.0
2017-09-29 14:00:00,118.7,118.81,118.55,118.6,33969.0,110.1251,110.2271,109.9859,110.0323,33969.0
2017-09-29 14:10:00,118.6,118.68,118.55,118.65,27414.0,110.0323,110.1065,109.9859,110.0787,27414.0
2017-09-29 14:20:00,118.65,118.65,118.49,118.51,44609.0,110.0787,110.0787,109.9302,109.9488,44609.0
2017-09-29 14:30:00,118.54,118.61,118.47,118.61,15952.0,109.9766,110.0416,109.9117,110.0416,15952.0
2017-09-29 14:40:00,118.59,118.62,118.29,118.32,21422.0,110.023,110.0509,109.7447,109.7725,21422.0
2017-09-29 14:50:00,118.34,118.39,118.3,118.33,23510.0,109.7911,109.8375,109.754,109.7818,23510.0
2017-09-29 15:00:00,118.34,118.7,118.31,118.45,33350.0,109.7911,110.1251,109.7632,109.8931,33350.0
2017-09-29 15:10:00,118.46,118.51,118.43,118.5,26297.0,109.9024,109.9488,109.8746,109.9395,26297.0
2017-09-29 15:20:00,118.49,118.71,118.43,118.71,61331.0,109.9302,110.1343,109.8746,110.1343,61331.0
2017-09-29 15:30:00,118.7,118.71,118.45,118.55,40699.0,110.1251,110.1343,109.8931,109.9859,40699.0
2017-09-29 15:40:00,118.56,118.64,118.47,118.55,87730.0,109.9952,110.0694,109.9117,109.9859,87730.0
2017-09-29 15:50:00,118.56,118.63,118.45,118.54,186091.0,109.9952,110.0601,109.8931,109.9766,186091.0
2017-10-02 09:30:00,118.38,118.69,118.03,118.15,61094.0,109.8282,110.1158,109.5035,109.6148,61094.0
2017-10-02 09:40:00,118.08,118.27,117.64,118.0,40762.0,109.5499,109.7261,109.1416,109.4756,40762.0
2017-10-02 09:50:00,118.04,118.13,117.55,118.13,64403.0,109.5128,109.5962,109.0581,109.5962,64403.0
2017-10-02 10:00:00,118.1,118.25,117.94,118.08,32856.0,109.5684,109.7076,109.42,109.5499,32856.0
2017-10-02 10:10:00,118.12,118.26,118.02,118.22,25928.0,109.587,109.7169,109.4942,109.6797,25928.0
2017-10-02 10:20:00,118.13,118.16,117.96,118.03,22127.0,109.5962,109.6241,109.4385,109.5035,22127.0
2017-10-02 10:30:00,118.02,118.19,118.01,118.19,33237.0,109.4942,109.6519,109.4849,109.6519,33237.0
2017-10-02 10:40:00,118.16,118.16,117.78,117.82,24052.0,109.6241,109.6241,109.2715,109.3086,24052.0
2017-10-02 10:50:00,117.77,118.03,117.67,118.01,25053.0,109.2623,109.5035,109.1695,109.4849,25053.0
2017-10-02 11:00:00,118.03,118.1,117.97,118.0,14982.0,109.5035,109.5684,109.4478,109.4756,14982.0
2017-10-02 11:10:00,118.04,118.37,117.98,118.16,51102.0,109.5128,109.8189,109.4571,109.6241,51102.0
2017-10-02 11:20:00,118.16,118.28,118.01,118.28,22228.0,109.6241,109.7354,109.4849,109.7354,22228.0
2017-10-02 11:30:00,118.26,118.46,118.19,118.46,21207.0,109.7169,109.9024,109.6519,109.9024,21207.0
2017-10-02 11:40:00,118.42,118.75,118.41,118.68,33784.0,109.8653,110.1715,109.856,110.1065,33784.0
2017-10-02 11:50:00,118.68,118.92,118.36,118.5,28726.0,110.1065,110.3292,109.8096,109.9395,28726.0
2017-10-02 12:00:00,118.4,118.62,118.38,118.61,18925.0,109.8467,110.0509,109.8282,110.0416,18925.0
2017-10-02 12:10:00,118.59,118.73,118.58,118.73,21478.0,110.023,110.1529,110.0137,110.1529,21478.0
2017-10-02 12:20:00,118.77,118.88,118.72,118.88,9546.0,110.19,110.2921,110.1436,110.2921,9546.0
2017-10-02 12:30:00,118.85,118.89,118.73,118.79,17817.0,110.2642,110.3013,110.1529,110.2086,17817.0
2017-10-02 12:40:00,118.78,118.81,118.73,118.81,19466.0,110.1993,110.2271,110.1529,110.2271,19466.0
2017-10-02 12:50:00,118.81,118.87,118.79,118.84,25762.0,110.2271,110.2828,110.2086,110.255,25762.0
2017-10-02 13:00:00,118.83,118.83,118.66,118.75,29471.0,110.2457,110.2457,110.088,110.1715,29471.0
2017-10-02 13:10:00,118.76,118.89,118.75,118.86,14431.0,110.1807,110.3013,110.1715,110.2735,14431.0
2017-10-02 13:20:00,118.86,118.9,118.79,118.83,23367.0,110.2735,110.3106,110.2086,110.2457,23367.0
2017-10-02 13:30:00,118.83,118.87,118.74,118.78,15595.0,110.2457,110.2828,110.1622,110.1993,15595.0
2017-10-02 13:40:00,118.79,118.85,118.72,118.85,17848.0,110.2086,110.2642,110.1436,110.2642,17848.0
2017-10-02 13:50:00,118.83,118.92,118.83,118.9,26205.0,110.2457,110.3292,110.2457,110.3106,26205.0
2017-10-02 14:00:00,118.89,119.0,118.85,118.93,35237.0,110.3013,110.4034,110.2642,110.3385,35237.0
2017-10-02 14:10:00,118.94,118.95,118.88,118.94,19182.0,110.3477,110.357,110.2921,110.3477,19182.0
2017-10-02 14:20:00,118.93,119.03,118.89,119.01,26675.0,110.3385,110.4312,110.3013,110.4127,26675.0
2017-10-02 14:30:00,119.03,119.1,119.0,119.02,16447.0,110.4312,110.4962,110.4034,110.422,16447.0
2017-10-02 14:40:00,119.0,119.12,119.0,119.12,23701.0,110.4034,110.5147,110.4034,110.5147,23701.0
2017-10-02 14:50:00,119.12,119.2,119.1,119.19,20862.0,110.5147,110.589,110.4962,110.5797,20862.0
2017-10-02 15:00:00,119.18,119.22,119.13,119.21,33339.0,110.5704,110.6075,110.524,110.5982,33339.0
2017-10-02 15:10:00,119.21,119.21,118.97,119.05,32338.0,110.5982,110.5982,110.3756,110.4498,32338.0
2017-10-02 15:20:00,119.07,119.21,119.04,119.15,32439.0,110.4683,110.5982,110.4405,110.5426,32439.0
2017-10-02 15:30:00,119.16,119.17,119.04,119.09,31304.0,110.5518,110.5611,110.4405,110.4869,31304.0
2017-10-02 15:40:00,119.08,119.17,118.97,119.03,69778.0,110.4776,110.5611,110.3756,110.4312,69778.0
2017-10-02 15:50:00,119.04,119.14,118.99,119.12,120562.0,110.4405,110.5333,110.3941,110.5147,120562.0
2017-10-03 09:30:00,119.2,119.64,119.2,119.32,15743.0,110.589,110.9972,110.589,110.7003,15743.0
2017-10-03 09:40:00,119.29,119.4,119.14,119.2,17679.0,110.6725,110.7745,110.5333,110.589,17679.0
2017-10-03 09:50:00,119.25,119.25,118.68,118.77,9149.0,110.6353,110.6353,110.1065,110.19,9149.0
2017-10-03 10:00:00,118.75,119.05,118.72,118.76,34298.0,110.1715,110.4498,110.1436,110.1807,34298.0
2017-10-03 10:10:00,118.76,118.84,118.57,118.74,7673.0,110.1807,110.255,110.0045,110.1622,7673.0
2017-10-03 10:20:00,118.76,118.8,118.65,118.66,17052.0,110.1807,110.2178,110.0787,110.088,17052.0
2017-10-03 10:30:00,118.65,118.85,118.57,118.83,20894.0,110.0787,110.2642,110.0045,110.2457,20894.0
2017-10-03 10:40:00,118.87,119.06,118.85,118.94,13883.0,110.2828,110.4591,110.2642,110.3477,13883.0
2017-10-03 10:50:00,118.95,119.04,118.73,118.73,22166.0,110.357,110.4405,110.1529,110.1529,22166.0
2017-10-03 11:00:00,118.73,118.73,118.55,118.59,12796.0,110.1529,110.1529,109.9859,110.023,12796.0
2017-10-03 11:10:00,118.57,118.68,118.42,118.61,16650.0,110.0045,110.1065,109.8653,110.0416,16650.0
2017-10-03 11:20:00,118.61,118.86,118.54,118.84,30266.0,110.0416,110.2735,109.9766,110.255,30266.0
2017-10-03 11:30:00,118.85,118.92,118.62,118.7,17401.0,110.2642,110.3292,110.0509,110.1251,17401.0
2017-10-03 11:40:00,118.67,118.85,117.82,117.91,57423.0,110.0972,110.2642,109.3086,109.3921,57423.0
2017-10-03 11:50:00,117.9,118.33,117.9,118.33,21339.0,109.3829,109.7818,109.3829,109.7818,21339.0
2017-10-03 12:00:00,118.28,118.51,118.28,118.51,20390.0,109.7354,109.9488,109.7354,109.9488,20390.0
2017-10-03 12:10:00,118.46,118.56,118.43,118.52,20782.0,109.9024,109.9952,109.8746,109.9581,20782.0
2017-10-03 12:20:00,118.53,119.16,118.52,119.14,47244.0,109.9674,110.5518,109.9581,110.5333,47244.0
2017-10-03 12:30:00,119.12,119.12,118.77,118.78,7800.0,110.5147,110.5147,110.19,110.1993,7800.0
2017-10-03 12:40:00,118.75,118.91,118.71,118.87,29517.0,110.1715,110.3199,110.1343,110.2828,29517.0
2017-10-03 12:50:00,118.85,119.0,118.78,119.0,12168.0,110.2642,110.4034,110.1993,110.4034,12168.0
2017-10-03 13:00:00,119.03,119.14,118.99,119.14,13749.0,110.4312,110.5333,110.3941,110.5333,13749.0
2017-10-03 13:10:00,119.11,119.2,119.1,119.18,29413.0,110.5055,110.589,110.4962,110.5704,29413.0
2017-10-03 13:20:00,119.16,119.17,118.97,119.06,17541.0,110.5518,110.5611,110.3756,110.4591,17541.0
2017-10-03 13:30:00,119.06,119.25,119.05,119.2,16560.0,110.4591,110.6353,110.4498,110.589,16560.0
2017-10-03 13:40:00,119.22,119.26,119.14,119.19,14646.0,110.6075,110.6446,110.5333,110.5797,14646.0
2017-10-03 13:50:00,119.19,119.27,119.1,119.15,18997.0,110.5797,110.6539,110.4962,110.5426,18997.0
2017-10-03 14:00:00,119.15,119.17,119.02,119.04,19425.0,110.5426,110.5611,110.422,110.4405,19425.0
2017-10-03 14:10:00,119.02,119.03,118.71,118.71,22684.0,110.422,110.4312,110.1343,110.1343,22684.0
2017-10-03 14:20:00,118.69,118.76,118.52,118.58,15469.0,110.1158,110.1807,109.9581,110.0137,15469.0
2017-10-03 14:30:00,118.63,118.83,118.59,118.8,18628.0,110.0601,110.2457,110.023,110.2178,18628.0
2017-10-03 14:40:00,118.78,118.88,118.74,118.8,11057.0,110.1993,110.2921,110.1622,110.2178,11057.0
2017-10-03 14:50:00,118.82,118.9,118.81,118.84,8950.0,110.2364,110.3106,110.2271,110.255,8950.0
2017-10-03 15:00:00,118.85,118.9,118.83,118.83,17924.0,110.2642,110.3106,110.2457,110.2457,17924.0
2017-10-03 15:10:00,118.84,118.86,118.78,118.82,11973.0,110.255,110.2735,110.1993,110.2364,11973.0
2017-10-03 15:20:00,118.82,118.89,118.78,118.89,12983.0,110.2364,110.3013,110.1993,110.3013,12983.0
2017-10-03 15:30:00,118.89,118.92,118.78,118.9,25629.0,110.3013,110.3292,110.1993,110.3106,25629.0
2017-10-03 15:40:00,118.9,118.94,118.84,118.87,49040.0,110.3106,110.3477,110.255,110.2828,49040.0
2017-10-03 15:50:00,118.88,119.02,118.84,119.0,83933.0,110.2921,110.422,110.255,110.4034,83933.0
2017-10-04 09:30:00,119.09,120.69,119.0,120.2,65135.0,110.4869,111.9713,110.4034,111.5167,65135.0
2017-10-04 09:40:00,120.26,120.92,120.0,120.0,50390.0,111.5724,112.1847,111.3312,111.3312,50390.0
2017-10-04 09:50:00,119.96,120.83,119.84,120.77,39774.0,111.294,112.1012,111.1827,112.0455,39774.0
2017-10-04 10:00:00,120.77,121.01,120.76,120.79,25051.0,112.0455,112.2682,112.0363,112.0641,25051.0
2017-10-04 10:10:00,120.84,121.47,120.81,121.0,45070.0,112.1105,112.695,112.0826,112.2589,45070.0
2017-10-04 10:20:00,121.01,121.25,120.96,120.96,34289.0,112.2682,112.4909,112.2218,112.2218,34289.0
2017-10-04 10:30:00,121.06,121.17,120.87,120.98,19865.0,112.3146,112.4166,112.1383,112.2404,19865.0
2017-10-04 10:40:00,120.97,121.25,120.96,121.11,20595.0,112.2311,112.4909,112.2218,112.361,20595.0
2017-10-04 10:50:00,121.13,121.24,121.0,121.21,23848.0,112.3795,112.4816,112.2589,112.4537,23848.0
2017-10-04 11:00:00,121.24,121.6,121.22,121.57,50657.0,112.4816,112.8156,112.463,112.7877,50657.0
2017-10-04 11:10:00,121.57,121.7,121.33,121.67,39258.0,112.7877,112.9084,112.5651,112.8805,39258.0
2017-10-04 11:20:00,121.7,121.8,121.28,121.33,31684.0,112.9084,113.0011,112.5187,112.5651,31684.0
2017-10-04 11:30:00,121.33,121.73,121.33,121.71,19117.0,112.5651,112.9362,112.5651,112.9176,19117.0
2017-10-04 11:40:00,121.7,122.15,121.65,122.01,44022.0,112.9084,113.3258,112.862,113.196,44022.0
2017-10-04 11:50:00,121.98,122.3,121.98,122.18,30529.0,113.1681,113.465,113.1681,113.3537,30529.0
2017-10-04 12:00:00,122.18,122.3,122.1,122.14,32032.0,113.3537,113.465,113.2795,113.3166,32032.0
2017-10-04 12:10:00,122.16,122.21,122.02,122.07,18955.0,113.3351,113.3815,113.2052,113.2516,18955.0
2017-10-04 12:20:00,122.02,122.04,121.68,121.87,37156.0,113.2052,113.2238,112.8898,113.0661,37156.0
2017-10-04 12:30:00,121.78,121.89,121.75,121.84,13136.0,112.9826,113.0846,112.9547,113.0382,13136.0
2017-10-04 12:40:00,121.85,121.86,121.74,121.77,15179.0,113.0475,113.0568,112.9455,112.9733,15179.0
2017-10-04 12:50:00,121.78,121.91,121.74,121.82,13695.0,112.9826,113.1032,112.9455,113.0197,13695.0
2017-10-04 13:00:00,121.83,121.88,121.73,121.73,23870.0,113.029,113.0753,112.9362,112.9362,23870.0
2017-10-04 13:10:00,121.73,121.77,121.68,121.73,15072.0,112.9362,112.9733,112.8898,112.9362,15072.0
2017-10-04 13:20:00,121.71,121.72,121.54,121.64,15890.0,112.9176,112.9269,112.7599,112.8527,15890.0
2017-10-04 13:30:00,121.64,121.79,121.64,121.66,27243.0,112.8527,112.9918,112.8527,112.8712,27243.0
2017-10-04 13:40:00,121.67,121.77,121.64,121.71,17892.0,112.8805,112.9733,112.8527,112.9176,17892.0
2017-10-04 13:50:00,121.7,121.89,121.69,121.86,23261.0,112.9084,113.0846,112.8991,113.0568,23261.0
2017-10-04 14:00:00,121.88,122.03,121.87,121.89,33272.0,113.0753,113.2145,113.0661,113.0846,33272.0
2017-10-04 14:10:00,121.87,121.89,121.62,121.62,17673.0,113.0661,113.0846,112.8341,112.8341,17673.0
2017-10-04 14:20:00,121.62,121.62,121.45,121.46,13900.0,112.8341,112.8341,112.6764,112.6857,13900.0
2017-10-04 14:30:00,121.45,121.56,121.39,121.5,42535.0,112.6764,112.7785,112.6207,112.7228,42535.0
2017-10-04 14:40:00,121.51,121.59,121.39,121.53,16767.0,112.7321,112.8063,112.6207,112.7506,16767.0
2017-10-04 14:50:00,121.55,121.63,121.5,121.56,18479.0,112.7692,112.8434,112.7228,112.7785,18479.0
2017-10-04 15:00:00,121.55,121.6,121.44,121.58,28998.0,112.7692,112.8156,112.6671,112.797,28998.0
2017-10-04 15:10:00,121.6,121.76,121.55,121.75,27188.0,112.8156,112.964,112.7692,112.9547,27188.0
2017-10-04 15:20:00,121.77,121.78,121.59,121.6,36541.0,112.9733,112.9826,112.8063,112.8156,36541.0
2017-10-04 15:30:00,121.6,121.61,121.51,121.56,37972.0,112.8156,112.8249,112.7321,112.7785,37972.0
2017-10-04 15:40:00,121.56,121.58,121.41,121.5,70480.0,112.7785,112.797,112.6393,112.7228,70480.0
2017-10-04 15:50:00,121.51,121.72,121.51,121.69,161576.0,112.7321,112.9269,112.7321,112.8991,161576.0
2017-10-05 09:30:00,121.86,123.5,121.86,123.35,69300.0,113.0568,114.5783,113.0568,114.4392,69300.0
2017-10-05 09:40:00,123.36,123.81,122.98,123.5,59561.0,114.4484,114.8659,114.0959,114.5783,59561.0
2017-10-05 09:50:00,123.54,123.59,122.85,123.01,38613.0,114.6154,114.6618,113.9753,114.1237,38613.0
2017-10-05 10:00:00,123.01,123.1,122.49,122.6,39301.0,114.1237,114.2072,113.6413,113.7433,39301.0
2017-10-05 10:10:00,122.62,122.92,122.57,122.92,31779.0,113.7619,114.0402,113.7155,114.0402,31779.0
2017-10-05 10:20:00,122.86,123.0,122.65,122.72,30485.0,113.9846,114.1144,113.7897,113.8547,30485.0
2017-10-05 10:30:00,122.74,122.88,122.64,122.73,24416.0,113.8732,114.0031,113.7804,113.8639,24416.0
2017-10-05 10:40:00,122.72,123.11,122.71,123.05,18512.0,113.8547,114.2165,113.8454,114.1608,18512.0
2017-10-05 10:50:00,123.05,123.12,122.8,123.12,21774.0,114.1608,114.2258,113.9289,114.2258,21774.0
2017-10-05 11:00:00,123.18,123.23,122.91,122.91,22043.0,114.2814,114.3278,114.0309,114.0309,22043.0
2017-10-05 11:10:00,122.92,122.96,122.83,122.92,9299.0,114.0402,114.0773,113.9567,114.0402,9299.0
2017-10-05 11:20:00,122.95,123.01,122.78,122.97,18877.0,114.0681,114.1237,113.9103,114.0866,18877.0
2017-10-05 11:30:00,122.95,123.22,122.92,123.18,31965.0,114.0681,114.3185,114.0402,114.2814,31965.0
2017-10-05 11:40:00,123.18,123.69,123.18,123.69,45839.0,114.2814,114.7546,114.2814,114.7546,45839.0
2017-10-05 11:50:00,123.67,123.67,123.31,123.51,26767.0,114.736,114.736,114.402,114.5876,26767.0
2017-10-05 12:00:00,123.53,123.77,123.52,123.66,33471.0,114.6062,114.8288,114.5969,114.7268,33471.0
2017-10-05 12:10:00,123.66,123.86,123.42,123.77,37184.0,114.7268,114.9123,114.5041,114.8288,37184.0
2017-10-05 12:20:00,123.77,124.23,123.77,124.14,35585.0,114.8288,115.2556,114.8288,115.1721,35585.0
2017-10-05 12:30:00,124.12,124.19,124.02,124.08,31603.0,115.1535,115.2185,115.0608,115.1164,31603.0
2017-10-05 12:40:00,124.06,124.08,123.87,123.97,17153.0,115.0979,115.1164,114.9216,115.0144,17153.0
2017-10-05 12:50:00,123.98,123.99,123.65,123.7,22715.0,115.0236,115.0329,114.7175,114.7639,22715.0
2017-10-05 13:00:00,123.73,123.95,123.73,123.95,19257.0,114.7917,114.9958,114.7917,114.9958,19257.0
2017-10-05 13:10:00,123.93,123.96,123.86,123.91,19870.0,114.9773,115.0051,114.9123,114.9587,19870.0
2017-10-05 13:20:00,123.89,123.95,123.82,123.95,16900.0,114.9401,114.9958,114.8752,114.9958,16900.0
2017-10-05 13:30:00,123.91,124.08,123.85,124.06,34012.0,114.9587,115.1164,114.903,115.0979,34012.0
2017-10-05 13:40:00,124.05,124.12,124.01,124.06,18001.0,115.0886,115.1535,115.0515,115.0979,18001.0
2017-10-05 13:50:00,124.04,124.11,124.02,124.08,15268.0,115.0793,115.1443,115.0608,115.1164,15268.0
2017-10-05 14:00:00,124.08,124.1,123.8,123.81,20587.0,115.1164,115.135,114.8566,114.8659,20587.0
2017-10-05 14:10:00,123.85,123.86,123.5,123.5,22550.0,114.903,114.9123,114.5783,114.5783,22550.0
2017-10-05 14:20:00,123.53,123.64,123.53,123.57,19477.0,114.6062,114.7082,114.6062,114.6433,19477.0
2017-10-05 14:30:00,123.57,123.64,123.52,123.63,18322.0,114.6433,114.7082,114.5969,114.6989,18322.0
2017-10-05 14:40:00,123.62,123.63,123.46,123.52,21434.0,114.6896,114.6989,114.5412,114.5969,21434.0
2017-10-05 14:50:00,123.52,123.62,123.46,123.51,28709.0,114.5969,114.6896,114.5412,114.5876,28709.0
2017-10-05 15:00:00,123.55,123.64,123.49,123.61,53535.0,114.6247,114.7082,114.569,114.6804,53535.0
2017-10-05 15:10:00,123.61,123.81,123.49,123.81,30970.0,114.6804,114.8659,114.569,114.8659,30970.0
2017-10-05 15:20:00,123.79,123.9,123.78,123.82,31891.0,114.8474,114.9494,114.8381,114.8752,31891.0
2017-10-05 15:30:00,123.81,123.86,123.69,123.79,47461.0,114.8659,114.9123,114.7546,114.8474,47461.0
2017-10-05 15:40:00,123.79,123.79,123.66,123.76,75096.0,114.8474,114.8474,114.7268,114.8195,75096.0
2017-10-05 15:50:00,123.75,123.76,123.53,123.68,169522.0,114.8103,114.8195,114.6062,114.7453,169522.0
2017-10-06 09:30:00,123.82,123.93,123.66,123.87,17838.0,114.8752,114.9773,114.7268,114.9216,17838.0
2017-10-06 09:40:00,123.83,124.6,123.79,124.34,37222.0,114.8845,115.5989,114.8474,115.3576,37222.0
2017-10-06 09:50:00,124.2,124.69,124.17,124.53,21336.0,115.2278,115.6824,115.1999,115.5339,21336.0
2017-10-06 10:00:00,124.56,125.0,124.43,124.47,86301.0,115.5617,115.97,115.4411,115.4782,86301.0
2017-10-06 10:10:00,124.48,124.6,124.34,124.37,15818.0,115.4875,115.5989,115.3576,115.3855,15818.0
2017-10-06 10:20:00,124.34,124.5,124.15,124.19,16666.0,115.3576,115.5061,115.1814,115.2185,16666.0
2017-10-06 10:30:00,124.15,124.15,123.77,123.85,31145.0,115.1814,115.1814,114.8288,114.903,31145.0
2017-10-06 10:40:00,123.92,123.92,123.67,123.72,15595.0,114.968,114.968,114.736,114.7824,15595.0
2017-10-06 10:50:00,123.75,123.79,123.42,123.54,14827.0,114.8103,114.8474,114.5041,114.6154,14827.0
2017-10-06 11:00:00,123.49,123.65,123.4,123.57,8803.0,114.569,114.7175,114.4855,114.6433,8803.0
2017-10-06 11:10:00,123.54,123.56,123.34,123.4,10963.0,114.6154,114.634,114.4299,114.4855,10963.0
2017-10-06 11:20:00,123.39,123.54,123.3,123.5,8374.0,114.4763,114.6154,114.3928,114.5783,8374.0
2017-10-06 11:30:00,123.45,123.7,123.45,123.46,10200.0,114.5319,114.7639,114.5319,114.5412,10200.0
2017-10-06 11:40:00,123.48,123.48,123.19,123.2,12051.0,114.5598,114.5598,114.2907,114.3,12051.0
2017-10-06 11:50:00,123.24,123.26,123.11,123.11,7366.0,114.3371,114.3557,114.2165,114.2165,7366.0
2017-10-06 12:00:00,123.12,123.22,122.99,123.18,17420.0,114.2258,114.3185,114.1052,114.2814,17420.0
2017-10-06 12:10:00,123.12,123.12,122.78,122.81,4009.0,114.2258,114.2258,113.9103,113.9382,4009.0
2017-10-06 12:20:00,122.8,123.19,122.8,123.15,11542.0,113.9289,114.2907,113.9289,114.2536,11542.0
2017-10-06 12:30:00,123.13,123.2,123.06,123.16,6947.0,114.235,114.3,114.1701,114.2629,6947.0
2017-10-06 12:40:00,123.19,123.34,123.08,123.08,10915.0,114.2907,114.4299,114.1887,114.1887,10915.0
2017-10-06 12:50:00,123.06,123.16,122.99,123.05,8366.0,114.1701,114.2629,114.1052,114.1608,8366.0
2017-10-06 13:00:00,123.06,123.11,122.97,123.0,49682.0,114.1701,114.2165,114.0866,114.1144,49682.0
2017-10-06 13:10:00,123.01,123.06,122.93,123.05,29688.0,114.1237,114.1701,114.0495,114.1608,29688.0
2017-10-06 13:20:00,123.07,123.26,123.06,123.08,13998.0,114.1794,114.3557,114.1701,114.1887,13998.0
2017-10-06 13:30:00,123.07,123.13,122.93,123.13,13305.0,114.1794,114.235,114.0495,114.235,13305.0
2017-10-06 13:40:00,123.16,123.28,123.15,123.19,9962.0,114.2629,114.3742,114.2536,114.2907,9962.0
2017-10-06 13:50:00,123.16,123.17,123.08,123.13,9318.0,114.2629,114.2722,114.1887,114.235,9318.0
2017-10-06 14:00:00,123.15,123.21,123.1,123.21,9785.0,114.2536,114.3093,114.2072,114.3093,9785.0
2017-10-06 14:10:00,123.23,123.3,123.15,123.27,22758.0,114.3278,114.3928,114.2536,114.3649,22758.0
2017-10-06 14:20:00,123.26,123.26,123.16,123.18,7319.0,114.3557,114.3557,114.2629,114.2814,7319.0
2017-10-06 14:30:00,123.21,123.28,123.11,123.25,18839.0,114.3093,114.3742,114.2165,114.3464,18839.0
2017-10-06 14:40:00,123.25,123.36,123.2,123.32,18052.0,114.3464,114.4484,114.3,114.4113,18052.0
2017-10-06 14:50:00,123.34,123.4,123.32,123.36,8529.0,114.4299,114.4855,114.4113,114.4484,8529.0
2017-10-06 15:00:00,123.37,123.37,123.22,123.22,7872.0,114.4577,114.4577,114.3185,114.3185,7872.0
2017-10-06 15:10:00,123.25,123.29,123.24,123.25,10722.0,114.3464,114.3835,114.3371,114.3464,10722.0
2017-10-06 15:20:00,123.24,123.34,123.21,123.27,16572.0,114.3371,114.4299,114.3093,114.3649,16572.0
2017-10-06 15:30:00,123.28,123.34,123.25,123.32,20685.0,114.3742,114.4299,114.3464,114.4113,20685.0
2017-10-06 15:40:00,123.32,123.35,123.27,123.32,46206.0,114.4113,114.4392,114.3649,114.4113,46206.0
2017-10-06 15:50:00,123.32,123.38,123.3,123.36,62257.0,114.4113,114.467,114.3928,114.4484,62257.0
2017-10-09 09:30:00,123.36,123.54,122.98,123.24,26665.0,114.4484,114.6154,114.0959,114.3371,26665.0
2017-10-09 09:40:00,123.31,123.45,123.04,123.09,20333.0,114.402,114.5319,114.1515,114.1979,20333.0
2017-10-09 09:50:00,123.12,123.59,123.12,123.52,9688.0,114.2258,114.6618,114.2258,114.5969,9688.0
2017-10-09 10:00:00,123.54,123.97,123.5,123.97,9270.0,114.6154,115.0144,114.5783,115.0144,9270.0
2017-10-09 10:10:00,123.97,124.19,123.81,124.19,15375.0,115.0144,115.2185,114.8659,115.2185,15375.0
2017-10-09 10:20:00,124.2,124.44,124.12,124.13,18257.0,115.2278,115.4504,115.1535,115.1628,18257.0
2017-10-09 10:30:00,124.19,124.2,124.04,124.1,10996.0,115.2185,115.2278,115.0793,115.135,10996.0
2017-10-09 10:40:00,124.08,124.27,123.98,124.27,15482.0,115.1164,115.2927,115.0236,115.2927,15482.0
2017-10-09 10:50:00,124.24,124.5,124.24,124.43,9483.0,115.2649,115.5061,115.2649,115.4411,9483.0
2017-10-09 11:00:00,124.44,124.58,124.16,124.22,22678.0,115.4504,115.5803,115.1906,115.2463,22678.0
2017-10-09 11:10:00,124.22,124.41,124.22,124.38,9398.0,115.2463,115.4226,115.2463,115.3947,9398.0
2017-10-09 11:20:00,124.35,124.37,124.22,124.32,13231.0,115.3669,115.3855,115.2463,115.3391,13231.0
2017-10-09 11:30:00,124.26,124.38,124.18,124.2,14434.0,115.2834,115.3947,115.2092,115.2278,14434.0
2017-10-09 11:40:00,124.19,124.45,124.04,124.34,39200.0,115.2185,115.4597,115.0793,115.3576,39200.0
2017-10-09 11:50:00,124.34,124.48,124.29,124.44,11949.0,115.3576,115.4875,115.3112,115.4504,11949.0
2017-10-09 12:00:00,124.43,124.43,124.05,124.23,17233.0,115.4411,115.4411,115.0886,115.2556,17233.0
2017-10-09 12:10:00,124.25,124.25,123.96,124.08,10840.0,115.2741,115.2741,115.0051,115.1164,10840.0
2017-10-09 12:20:00,124.08,124.18,123.9,124.09,14635.0,115.1164,115.2092,114.9494,115.1257,14635.0
2017-10-09 12:30:00,124.12,124.3,124.1,124.16,10078.0,115.1535,115.3205,115.135,115.1906,10078.0
2017-10-09 12:40:00,124.12,124.12,123.89,123.9,13063.0,115.1535,115.1535,114.9401,114.9494,13063.0
2017-10-09 12:50:00,123.88,124.08,123.87,124.06,14619.0,114.9309,115.1164,114.9216,115.0979,14619.0
2017-10-09 13:00:00,124.05,124.08,124.0,124.07,9124.0,115.0886,115.1164,115.0422,115.1071,9124.0
2017-10-09 13:10:00,124.06,124.08,124.0,124.04,13239.0,115.0979,115.1164,115.0422,115.0793,13239.0
2017-10-09 13:20:00,124.03,124.15,124.03,124.12,9215.0,115.07,115.1814,115.07,115.1535,9215.0
2017-10-09 13:30:00,124.12,124.18,124.02,124.12,9837.0,115.1535,115.2092,115.0608,115.1535,9837.0
2017-10-09 13:40:00,124.09,124.21,124.04,124.1,15579.0,115.1257,115.237,115.0793,115.135,15579.0
2017-10-09 13:50:00,124.14,124.42,124.14,124.41,10173.0,115.1721,115.4319,115.1721,115.4226,10173.0
2017-10-09 14:00:00,124.44,124.49,124.26,124.28,22964.0,115.4504,115.4968,115.2834,115.302,22964.0
2017-10-09 14:10:00,124.33,124.37,124.16,124.21,8037.0,115.3484,115.3855,115.1906,115.237,8037.0
2017-10-09 14:20:00,124.24,124.24,124.01,124.15,14163.0,115.2649,115.2649,115.0515,115.1814,14163.0
2017-10-09 14:30:00,124.17,124.18,123.99,124.04,13236.0,115.1999,115.2092,115.0329,115.0793,13236.0
2017-10-09 14:40:00,124.01,124.18,124.01,124.14,13808.0,115.0515,115.2092,115.0515,115.1721,13808.0
2017-10-09 14:50:00,124.1,124.2,124.09,124.09,5631.0,115.135,115.2278,115.1257,115.1257,5631.0
2017-10-09 15:00:00,124.13,124.14,124.07,124.13,15763.0,115.1628,115.1721,115.1071,115.1628,15763.0
2017-10-09 15:10:00,124.11,124.18,124.08,124.15,10148.0,115.1443,115.2092,115.1164,115.1814,10148.0
2017-10-09 15:20:00,124.14,124.35,124.14,124.34,19766.0,115.1721,115.3669,115.1721,115.3576,19766.0
2017-10-09 15:30:00,124.34,124.6,124.33,124.41,38341.0,115.3576,115.5989,115.3484,115.4226,38341.0
2017-10-09 15:40:00,124.39,124.58,124.38,124.55,109027.0,115.404,115.5803,115.3947,115.5525,109027.0
2017-10-09 15:50:00,124.55,124.64,124.11,124.5,136700.0,115.5525,115.636,115.1443,115.5061,136700.0
2017-10-10 09:30:00,124.88,125.35,124.59,125.3,24855.0,115.8586,116.2947,115.5896,116.2483,24855.0
2017-10-10 09:40:00,125.33,126.07,125.32,126.03,43257.0,116.2761,116.9627,116.2668,116.9256,43257.0
2017-10-10 09:50:00,126.03,126.07,125.61,125.69,18095.0,116.9256,116.9627,116.5359,116.6101,18095.0
2017-10-10 10:00:00,125.73,125.8,125.41,125.8,16977.0,116.6472,116.7122,116.3503,116.7122,16977.0
2017-10-10 10:10:00,125.79,125.95,125.47,125.47,15348.0,116.7029,116.8513,116.406,116.406,15348.0
2017-10-10 10:20:00,125.43,125.75,125.19,125.62,24668.0,116.3689,116.6658,116.1462,116.5452,24668.0
2017-10-10 10:30:00,125.63,125.73,125.5,125.58,23921.0,116.5544,116.6472,116.4338,116.5081,23921.0
2017-10-10 10:40:00,125.55,125.8,125.52,125.63,29300.0,116.4802,116.7122,116.4524,116.5544,29300.0
2017-10-10 10:50:00,125.65,125.74,125.5,125.62,25053.0,116.573,116.6565,116.4338,116.5452,25053.0
2017-10-10 11:00:00,125.6,125.61,125.38,125.5,18464.0,116.5266,116.5359,116.3225,116.4338,18464.0
2017-10-10 11:10:00,125.48,125.67,125.41,125.62,12936.0,116.4153,116.5916,116.3503,116.5452,12936.0
2017-10-10 11:20:00,125.62,125.63,125.41,125.48,16140.0,116.5452,116.5544,116.3503,116.4153,16140.0
2017-10-10 11:30:00,125.5,125.62,125.42,125.45,19211.0,116.4338,116.5452,116.3596,116.3874,19211.0
2017-10-10 11:40:00,125.46,125.55,125.4,125.44,32474.0,116.3967,116.4802,116.3411,116.3782,32474.0
2017-10-10 11:50:00,125.47,125.49,125.25,125.32,17615.0,116.406,116.4246,116.2019,116.2668,17615.0
2017-10-10 12:00:00,125.35,125.44,125.0,125.03,23643.0,116.2947,116.3782,115.97,115.9978,23643.0
2017-10-10 12:10:00,125.03,125.2,125.03,125.11,13861.0,115.9978,116.1555,115.9978,116.072,13861.0
2017-10-10 12:20:00,125.12,125.41,125.1,125.19,57021.0,116.0813,116.3503,116.0627,116.1462,57021.0
2017-10-10 12:30:00,125.21,125.25,124.92,125.01,41897.0,116.1648,116.2019,115.8957,115.9792,41897.0
2017-10-10 12:40:00,125.0,125.25,125.0,125.16,19113.0,115.97,116.2019,115.97,116.1184,19113.0
2017-10-10 12:50:00,125.16,125.21,125.01,125.05,11500.0,116.1184,116.1648,115.9792,116.0163,11500.0
2017-10-10 13:00:00,125.09,125.23,125.06,125.13,9320.0,116.0535,116.1833,116.0256,116.0906,9320.0
2017-10-10 13:10:00,125.13,125.29,125.11,125.12,13379.0,116.0906,116.239,116.072,116.0813,13379.0
2017-10-10 13:20:00,125.15,125.18,125.12,125.12,7783.0,116.1091,116.137,116.0813,116.0813,7783.0
2017-10-10 13:30:00,125.12,125.28,125.07,125.11,24267.0,116.0813,116.2297,116.0349,116.072,24267.0
2017-10-10 13:40:00,125.09,125.37,125.07,125.34,38048.0,116.0535,116.3132,116.0349,116.2854,38048.0
2017-10-10 13:50:00,125.33,125.36,125.04,125.05,40963.0,116.2761,116.304,116.0071,116.0163,40963.0
2017-10-10 14:00:00,125.12,125.2,125.03,125.13,10548.0,116.0813,116.1555,115.9978,116.0906,10548.0
2017-10-10 14:10:00,125.13,125.19,124.93,124.93,16263.0,116.0906,116.1462,115.905,115.905,16263.0
2017-10-10 14:20:00,124.96,125.15,124.94,125.13,14988.0,115.9328,116.1091,115.9143,116.0906,14988.0
2017-10-10 14:30:00,125.13,125.18,125.08,125.17,7617.0,116.0906,116.137,116.0442,116.1277,7617.0
2017-10-10 14:40:00,125.2,125.2,125.08,125.12,13447.0,116.1555,116.1555,116.0442,116.0813,13447.0
2017-10-10 14:50:00,125.15,125.24,125.12,125.19,22902.0,116.1091,116.1926,116.0813,116.1462,22902.0
2017-10-10 15:00:00,125.23,125.27,125.17,125.2,41994.0,116.1833,116.2205,116.1277,116.1555,41994.0
2017-10-10 15:10:00,125.19,125.21,125.01,125.03,19705.0,116.1462,116.1648,115.9792,115.9978,19705.0
2017-10-10 15:20:00,125.05,125.19,125.03,125.08,30622.0,116.0163,116.1462,115.9978,116.0442,30622.0
2017-10-10 15:30:00,125.08,125.16,124.92,124.98,37230.0,116.0442,116.1184,115.8957,115.9514,37230.0
2017-10-10 15:40:00,124.98,124.98,124.73,124.8,46619.0,115.9514,115.9514,115.7195,115.7844,46619.0
2017-10-10 15:50:00,124.8,124.95,124.73,124.8,138227.0,115.7844,115.9236,115.7195,115.7844,138227.0
2017-10-11 09:30:00,125.43,125.86,125.09,125.21,49562.0,116.3689,116.7678,116.0535,116.1648,49562.0
2017-10-11 09:40:00,125.21,125.36,124.79,124.92,59670.0,116.1648,116.304,115.7751,115.8957,59670.0
2017-10-11 09:50:00,124.9,125.36,124.5,125.27,49885.0,115.8772,116.304,115.5061,116.2205,49885.0
2017-10-11 10:00:00,125.3,125.3,124.83,124.97,31631.0,116.2483,116.2483,115.8122,115.9421,31631.0
2017-10-11 10:10:00,124.98,125.12,124.9,124.98,62975.0,115.9514,116.0813,115.8772,115.9514,62975.0
2017-10-11 10:20:00,125.0,125.35,124.97,125.08,25508.0,115.97,116.2947,115.9421,116.0442,25508.0
2017-10-11 10:30:00,125.11,125.24,124.91,124.91,24182.0,116.072,116.1926,115.8865,115.8865,24182.0
2017-10-11 10:40:00,124.92,125.03,124.84,124.96,21400.0,115.8957,115.9978,115.8215,115.9328,21400.0
2017-10-11 10:50:00,124.99,125.11,124.94,124.95,20645.0,115.9607,116.072,115.9143,115.9236,20645.0
2017-10-11 11:00:00,125.0,125.04,124.94,125.0,25932.0,115.97,116.0071,115.9143,115.97,25932.0
2017-10-11 11:10:00,125.01,125.08,124.98,125.05,35900.0,115.9792,116.0442,115.9514,116.0163,35900.0
2017-10-11 11:20:00,125.05,125.07,124.85,124.92,36418.0,116.0163,116.0349,115.8308,115.8957,36418.0
2017-10-11 11:30:00,124.96,125.17,124.94,125.02,44420.0,115.9328,116.1277,115.9143,115.9885,44420.0
2017-10-11 11:40:00,125.02,125.05,124.91,124.93,25130.0,115.9885,116.0163,115.8865,115.905,25130.0
2017-10-11 11:50:00,124.94,124.95,124.77,124.85,24548.0,115.9143,115.9236,115.7566,115.8308,24548.0
2017-10-11 12:00:00,124.85,125.05,124.84,125.04,30545.0,115.8308,116.0163,115.8215,116.0071,30545.0
2017-10-11 12:10:00,125.06,125.13,124.94,125.08,52712.0,116.0256,116.0906,115.9143,116.0442,52712.0
2017-10-11 12:20:00,125.08,125.14,124.99,125.01,10842.0,116.0442,116.0998,115.9607,115.9792,10842.0
2017-10-11 12:30:00,125.02,125.1,125.0,125.0,21932.0,115.9885,116.0627,115.97,115.97,21932.0
2017-10-11 12:40:00,125.0,125.01,124.83,124.9,26237.0,115.97,115.9792,115.8122,115.8772,26237.0
2017-10-11 12:50:00,124.92,125.03,124.89,124.91,10804.0,115.8957,115.9978,115.8679,115.8865,10804.0
2017-10-11 13:00:00,124.93,125.02,124.92,125.02,8773.0,115.905,115.9885,115.8957,115.9885,8773.0
2017-10-11 13:10:00,125.03,125.09,124.97,125.05,24973.0,115.9978,116.0535,115.9421,116.0163,24973.0
2017-10-11 13:20:00,125.03,125.11,124.96,124.97,18714.0,115.9978,116.072,115.9328,115.9421,18714.0
2017-10-11 13:30:00,125.01,125.15,125.01,125.11,10470.0,115.9792,116.1091,115.9792,116.072,10470.0
2017-10-11 13:40:00,125.11,125.16,125.0,125.12,12691.0,116.072,116.1184,115.97,116.0813,12691.0
2017-10-11 13:50:00,125.13,125.22,125.09,125.14,12187.0,116.0906,116.1741,116.0535,116.0998,12187.0
2017-10-11 14:00:00,125.17,125.19,125.04,125.09,18784.0,116.1277,116.1462,116.0071,116.0535,18784.0
2017-10-11 14:10:00,125.13,125.15,125.05,125.14,17453.0,116.0906,116.1091,116.0163,116.0998,17453.0
2017-10-11 14:20:00,125.13,125.16,124.93,124.97,16996.0,116.0906,116.1184,115.905,115.9421,16996.0
2017-10-11 14:30:00,124.97,125.08,124.97,124.99,9172.0,115.9421,116.0442,115.9421,115.9607,9172.0
2017-10-11 14:40:00,125.0,125.01,124.93,124.94,15041.0,115.97,115.9792,115.905,115.9143,15041.0
2017-10-11 14:50:00,124.94,125.02,124.93,124.97,14460.0,115.9143,115.9885,115.905,115.9421,14460.0
2017-10-11 15:00:00,124.97,125.11,124.95,125.05,28218.0,115.9421,116.072,115.9236,116.0163,28218.0
2017-10-11 15:10:00,125.07,125.21,125.05,125.15,39624.0,116.0349,116.1648,116.0163,116.1091,39624.0
2017-10-11 15:20:00,125.16,125.21,125.08,125.16,27648.0,116.1184,116.1648,116.0442,116.1184,27648.0
2017-10-11 15:30:00,125.16,125.35,125.16,125.23,37425.0,116.1184,116.2947,116.1184,116.1833,37425.0
2017-10-11 15:40:00,125.22,125.23,125.12,125.12,52447.0,116.1741,116.1833,116.0813,116.0813,52447.0
2017-10-11 15:50:00,125.14,125.17,124.99,125.01,125913.0,116.0998,116.1277,115.9607,115.9792,125913.0
2017-10-12 09:30:00,124.78,125.09,124.51,124.84,67805.0,115.7659,116.0535,115.5154,115.8215,67805.0
2017-10-12 09:40:00,124.85,125.04,124.62,124.93,26897.0,115.8308,116.0071,115.6174,115.905,26897.0
2017-10-12 09:50:00,124.93,125.54,124.91,125.37,34626.0,115.905,116.4709,115.8865,116.3132,34626.0
2017-10-12 10:00:00,125.4,125.43,125.02,125.21,112784.0,116.3411,116.3689,115.9885,116.1648,112784.0
2017-10-12 10:10:00,125.19,125.55,125.07,125.39,30487.0,116.1462,116.4802,116.0349,116.3318,30487.0
2017-10-12 10:20:00,125.36,125.44,125.09,125.1,76359.0,116.304,116.3782,116.0535,116.0627,76359.0
2017-10-12 10:30:00,125.19,125.44,125.1,125.26,41325.0,116.1462,116.3782,116.0627,116.2112,41325.0
2017-10-12 10:40:00,125.19,125.34,125.1,125.22,22400.0,116.1462,116.2854,116.0627,116.1741,22400.0
2017-10-12 10:50:00,125.24,125.35,125.15,125.15,27592.0,116.1926,116.2947,116.1091,116.1091,27592.0
2017-10-12 11:00:00,125.15,125.41,125.15,125.21,26150.0,116.1091,116.3503,116.1091,116.1648,26150.0
2017-10-12 11:10:00,125.21,125.39,125.21,125.34,22220.0,116.1648,116.3318,116.1648,116.2854,22220.0
2017-10-12 11:20:00,125.34,125.68,125.33,125.49,54595.0,116.2854,116.6008,116.2761,116.4246,54595.0
2017-10-12 11:30:00,125.49,125.58,125.4,125.51,17916.0,116.4246,116.5081,116.3411,116.4431,17916.0
2017-10-12 11:40:00,125.54,125.58,125.17,125.2,19251.0,116.4709,116.5081,116.1277,116.1555,19251.0
2017-10-12 11:50:00,125.2,125.39,125.06,125.32,12404.0,116.1555,116.3318,116.0256,116.2668,12404.0
2017-10-12 12:00:00,125.32,125.32,125.13,125.14,52517.0,116.2668,116.2668,116.0906,116.0998,52517.0
2017-10-12 12:10:00,125.12,125.16,125.04,125.07,12529.0,116.0813,116.1184,116.0071,116.0349,12529.0
2017-10-12 12:20:00,125.08,125.17,125.03,125.04,7891.0,116.0442,116.1277,115.9978,116.0071,7891.0
2017-10-12 12:30:00,125.04,125.1,124.92,125.0,11321.0,116.0071,116.0627,115.8957,115.97,11321.0
2017-10-12 12:40:00,125.0,125.06,124.96,124.98,5747.0,115.97,116.0256,115.9328,115.9514,5747.0
2017-10-12 12:50:00,125.03,125.16,124.97,125.07,9149.0,115.9978,116.1184,115.9421,116.0349,9149.0
2017-10-12 13:00:00,125.08,125.16,125.03,125.04,6583.0,116.0442,116.1184,115.9978,116.0071,6583.0
2017-10-12 13:10:00,125.06,125.25,125.06,125.2,9700.0,116.0256,116.2019,116.0256,116.1555,9700.0
2017-10-12 13:20:00,125.23,125.33,125.14,125.15,33967.0,116.1833,116.2761,116.0998,116.1091,33967.0
2017-10-12 13:30:00,125.15,125.34,125.13,125.3,8723.0,116.1091,116.2854,116.0906,116.2483,8723.0
2017-10-12 13:40:00,125.29,125.29,125.1,125.14,11641.0,116.239,116.239,116.0627,116.0998,11641.0
2017-10-12 13:50:00,125.11,125.21,125.03,125.05,8355.0,116.072,116.1648,115.9978,116.0163,8355.0
2017-10-12 14:00:00,125.02,125.15,124.99,125.1,13141.0,115.9885,116.1091,115.9607,116.0627,13141.0
2017-10-12 14:10:00,125.1,125.27,125.05,125.22,10851.0,116.0627,116.2205,116.0163,116.1741,10851.0
2017-10-12 14:20:00,125.22,125.25,125.13,125.15,9409.0,116.1741,116.2019,116.0906,116.1091,9409.0
2017-10-12 14:30:00,125.14,125.17,125.04,125.06,11529.0,116.0998,116.1277,116.0071,116.0256,11529.0
2017-10-12 14:40:00,125.04,125.11,124.94,124.94,30906.0,116.0071,116.072,115.9143,115.9143,30906.0
2017-10-12 14:50:00,124.9,125.0,124.89,124.95,8829.0,115.8772,115.97,115.8679,115.9236,8829.0
2017-10-12 15:00:00,124.93,125.0,124.89,124.98,19236.0,115.905,115.97,115.8679,115.9514,19236.0
2017-10-12 15:10:00,124.98,125.14,124.98,125.06,46247.0,115.9514,116.0998,115.9514,116.0256,46247.0
2017-10-12 15:20:00,125.06,125.12,124.98,125.04,26464.0,116.0256,116.0813,115.9514,116.0071,26464.0
2017-10-12 15:30:00,125.04,125.05,124.81,124.86,27171.0,116.0071,116.0163,115.7937,115.8401,27171.0
2017-10-12 15:40:00,124.83,124.88,124.77,124.88,43970.0,115.8122,115.8586,115.7566,115.8586,43970.0
2017-10-12 15:50:00,124.88,125.07,124.8,125.02,185211.0,115.8586,116.0349,115.7844,115.9885,185211.0
2017-10-13 09:30:00,125.35,125.6,125.27,125.5,35708.0,116.2947,116.5266,116.2205,116.4338,35708.0
2017-10-13 09:40:00,125.55,125.9,125.52,125.7,15430.0,116.4802,116.8049,116.4524,116.6194,15430.0
2017-10-13 09:50:00,125.7,125.85,125.65,125.83,27157.0,116.6194,116.7586,116.573,116.74,27157.0
2017-10-13 10:00:00,125.85,126.04,125.85,126.01,26965.0,116.7586,116.9348,116.7586,116.907,26965.0
2017-10-13 10:10:00,126.05,126.1,125.81,125.93,30034.0,116.9441,116.9905,116.7214,116.8328,30034.0
2017-10-13 10:20:00,125.93,126.1,125.9,126.05,32833.0,116.8328,116.9905,116.8049,116.9441,32833.0
2017-10-13 10:30:00,126.02,126.24,125.97,126.11,52974.0,116.9163,117.1204,116.8699,116.9998,52974.0
2017-10-13 10:40:00,126.07,126.08,125.83,125.84,23318.0,116.9627,116.9719,116.74,116.7493,23318.0
2017-10-13 10:50:00,125.89,126.35,125.89,126.01,26065.0,116.7957,117.2224,116.7957,116.907,26065.0
2017-10-13 11:00:00,126.04,126.22,126.0,126.09,13759.0,116.9348,117.1018,116.8977,116.9812,13759.0
2017-10-13 11:10:00,126.08,126.23,126.01,126.23,40751.0,116.9719,117.1111,116.907,117.1111,40751.0
2017-10-13 11:20:00,126.24,126.26,126.05,126.26,17420.0,117.1204,117.1389,116.9441,117.1389,17420.0
2017-10-13 11:30:00,126.2,126.34,126.1,126.18,39270.0,117.0833,117.2132,116.9905,117.0647,39270.0
2017-10-13 11:40:00,126.23,126.3,126.15,126.18,16315.0,117.1111,117.176,117.0369,117.0647,16315.0
2017-10-13 11:50:00,126.19,126.31,126.17,126.2,8615.0,117.074,117.1853,117.0554,117.0833,8615.0
2017-10-13 12:00:00,126.2,126.26,126.19,126.2,8860.0,117.0833,117.1389,117.074,117.0833,8860.0
2017-10-13 12:10:00,126.21,126.3,126.19,126.25,21267.0,117.0925,117.176,117.074,117.1297,21267.0
2017-10-13 12:20:00,126.31,126.39,126.3,126.34,9095.0,117.1853,117.2595,117.176,117.2132,9095.0
2017-10-13 12:30:00,126.34,126.38,126.27,126.35,15549.0,117.2132,117.2503,117.1482,117.2224,15549.0
2017-10-13 12:40:00,126.36,126.37,126.19,126.2,17171.0,117.2317,117.241,117.074,117.0833,17171.0
2017-10-13 12:50:00,126.2,126.4,126.19,126.39,13792.0,117.0833,117.2688,117.074,117.2595,13792.0
2017-10-13 13:00:00,126.39,126.47,126.38,126.47,9817.0,117.2595,117.3338,117.2503,117.3338,9817.0
2017-10-13 13:10:00,126.48,126.54,126.43,126.49,17079.0,117.343,117.3987,117.2967,117.3523,17079.0
2017-10-13 13:20:00,126.5,126.71,126.43,126.66,23353.0,117.3616,117.5564,117.2967,117.51,23353.0
2017-10-13 13:30:00,126.67,126.88,126.66,126.88,28793.0,117.5193,117.7141,117.51,117.7141,28793.0
2017-10-13 13:40:00,126.89,126.93,126.85,126.87,22363.0,117.7234,117.7605,117.6863,117.7049,22363.0
2017-10-13 13:50:00,126.88,126.93,126.78,126.82,33001.0,117.7141,117.7605,117.6214,117.6585,33001.0
2017-10-13 14:00:00,126.79,126.94,126.78,126.93,30997.0,117.6306,117.7698,117.6214,117.7605,30997.0
2017-10-13 14:10:00,126.92,127.13,126.89,127.01,22669.0,117.7513,117.9461,117.7234,117.8348,22669.0
2017-10-13 14:20:00,127.04,127.09,127.0,127.08,22619.0,117.8626,117.909,117.8255,117.8997,22619.0
2017-10-13 14:30:00,127.08,127.17,127.08,127.12,26404.0,117.8997,117.9832,117.8997,117.9368,26404.0
2017-10-13 14:40:00,127.1,127.21,127.1,127.14,23442.0,117.9183,118.0203,117.9183,117.9554,23442.0
2017-10-13 14:50:00,127.14,127.33,127.1,127.33,16596.0,117.9554,118.1316,117.9183,118.1316,16596.0
2017-10-13 15:00:00,127.33,127.42,127.32,127.42,22878.0,118.1316,118.2151,118.1224,118.2151,22878.0
2017-10-13 15:10:00,127.42,127.48,127.37,127.4,37317.0,118.2151,118.2708,118.1687,118.1966,37317.0
2017-10-13 15:20:00,127.4,127.74,127.39,127.73,50779.0,118.1966,118.512,118.1873,118.5027,50779.0
2017-10-13 15:30:00,127.71,127.86,127.64,127.85,66010.0,118.4842,118.6234,118.4192,118.6141,66010.0
2017-10-13 15:40:00,127.85,127.9,127.69,127.86,204707.0,118.6141,118.6605,118.4656,118.6234,204707.0
2017-10-13 15:50:00,127.86,128.09,127.71,127.78,235351.0,118.6234,118.8367,118.4842,118.5491,235351.0
2017-10-16 09:30:00,127.58,127.92,127.31,127.79,32144.0,118.3636,118.679,118.1131,118.5584,32144.0
2017-10-16 09:40:00,127.75,127.75,127.0,127.09,12819.0,118.5213,118.5213,117.8255,117.909,12819.0
2017-10-16 09:50:00,127.11,127.26,126.82,127.1,37858.0,117.9275,118.0667,117.6585,117.9183,37858.0
2017-10-16 10:00:00,127.14,127.29,127.0,127.17,26118.0,117.9554,118.0945,117.8255,117.9832,26118.0
2017-10-16 10:10:00,127.12,127.31,127.07,127.16,17472.0,117.9368,118.1131,117.8904,117.9739,17472.0
2017-10-16 10:20:00,127.13,127.31,127.1,127.27,19907.0,117.9461,118.1131,117.9183,118.076,19907.0
2017-10-16 10:30:00,127.27,127.27,126.64,126.72,27403.0,118.076,118.076,117.4915,117.5657,27403.0
2017-10-16 10:40:00,126.74,127.02,126.74,126.87,28551.0,117.5843,117.844,117.5843,117.7049,28551.0
2017-10-16 10:50:00,126.86,126.95,126.55,126.55,18548.0,117.6956,117.7791,117.408,117.408,18548.0
2017-10-16 11:00:00,126.56,126.95,126.5,126.95,18862.0,117.4173,117.7791,117.3616,117.7791,18862.0
2017-10-16 11:10:00,126.97,127.12,126.88,127.0,18402.0,117.7976,117.9368,117.7141,117.8255,18402.0
2017-10-16 11:20:00,127.0,127.57,127.0,127.27,39471.0,117.8255,118.3543,117.8255,118.076,39471.0
2017-10-16 11:30:00,127.26,127.58,127.26,127.53,26928.0,118.0667,118.3636,118.0667,118.3172,26928.0
2017-10-16 11:40:00,127.47,127.52,127.29,127.29,14158.0,118.2615,118.3079,118.0945,118.0945,14158.0
2017-10-16 11:50:00,127.32,127.51,127.21,127.42,13812.0,118.1224,118.2986,118.0203,118.2151,13812.0
2017-10-16 12:00:00,127.34,127.38,127.17,127.21,13122.0,118.1409,118.178,117.9832,118.0203,13122.0
2017-10-16 12:10:00,127.23,127.28,127.08,127.16,12124.0,118.0389,118.0853,117.8997,117.9739,12124.0
2017-10-16 12:20:00,127.16,127.36,127.14,127.35,11861.0,117.9739,118.1595,117.9554,118.1502,11861.0
2017-10-16 12:30:00,127.33,127.42,127.28,127.35,15638.0,118.1316,118.2151,118.0853,118.1502,15638.0
2017-10-16 12:40:00,127.36,127.36,127.08,127.12,9600.0,118.1595,118.1595,117.8997,117.9368,9600.0
2017-10-16 12:50:00,127.08,127.15,127.02,127.14,7721.0,117.8997,117.9646,117.844,117.9554,7721.0
2017-10-16 13:00:00,127.15,127.21,127.13,127.2,8029.0,117.9646,118.0203,117.9461,118.011,8029.0
2017-10-16 13:10:00,127.18,127.29,127.13,127.29,8001.0,117.9925,118.0945,117.9461,118.0945,8001.0
2017-10-16 13:20:00,127.29,127.41,127.07,127.16,36476.0,118.0945,118.2059,117.8904,117.9739,36476.0
2017-10-16 13:30:00,127.16,127.5,127.12,127.44,32094.0,117.9739,118.2894,117.9368,118.2337,32094.0
2017-10-16 13:40:00,127.44,127.52,127.34,127.46,50778.0,118.2337,118.3079,118.1409,118.2522,50778.0
2017-10-16 13:50:00,127.47,127.51,127.35,127.36,19441.0,118.2615,118.2986,118.1502,118.1595,19441.0
2017-10-16 14:00:00,127.37,127.38,127.05,127.24,31866.0,118.1687,118.178,117.8719,118.0481,31866.0
2017-10-16 14:10:00,127.25,127.32,127.18,127.27,20027.0,118.0574,118.1224,117.9925,118.076,20027.0
2017-10-16 14:20:00,127.24,127.38,127.24,127.28,10552.0,118.0481,118.178,118.0481,118.0853,10552.0
2017-10-16 14:30:00,127.27,127.46,127.15,127.45,15127.0,118.076,118.2522,117.9646,118.243,15127.0
2017-10-16 14:40:00,127.44,127.44,127.26,127.26,12530.0,118.2337,118.2337,118.0667,118.0667,12530.0
2017-10-16 14:50:00,127.26,127.53,127.25,127.5,14630.0,118.0667,118.3172,118.0574,118.2894,14630.0
2017-10-16 15:00:00,127.49,127.51,127.37,127.44,18668.0,118.2801,118.2986,118.1687,118.2337,18668.0
2017-10-16 15:10:00,127.41,127.46,127.37,127.46,21380.0,118.2059,118.2522,118.1687,118.2522,21380.0
2017-10-16 15:20:00,127.46,127.51,127.4,127.43,23840.0,118.2522,118.2986,118.1966,118.2244,23840.0
2017-10-16 15:30:00,127.44,127.57,127.44,127.56,35457.0,118.2337,118.3543,118.2337,118.345,35457.0
2017-10-16 15:40:00,127.56,127.57,127.4,127.41,32723.0,118.345,118.3543,118.1966,118.2059,32723.0
2017-10-16 15:50:00,127.41,127.43,127.3,127.38,85047.0,118.2059,118.2244,118.1038,118.178,85047.0
2017-10-17 09:30:00,127.4,127.55,127.0,127.53,26926.0,118.1966,118.3357,117.8255,118.3172,26926.0
2017-10-17 09:40:00,127.56,127.66,127.34,127.34,19875.0,118.345,118.4378,118.1409,118.1409,19875.0
2017-10-17 09:50:00,127.33,127.56,127.32,127.36,10585.0,118.1316,118.345,118.1224,118.1595,10585.0
2017-10-17 10:00:00,127.4,127.41,127.3,127.36,19638.0,118.1966,118.2059,118.1038,118.1595,19638.0
2017-10-17 10:10:00,127.37,127.43,127.31,127.34,11932.0,118.1687,118.2244,118.1131,118.1409,11932.0
2017-10-17 10:20:00,127.36,127.46,127.36,127.41,11491.0,118.1595,118.2522,118.1595,118.2059,11491.0
2017-10-17 10:30:00,127.41,127.42,127.24,127.4,16553.0,118.2059,118.2151,118.0481,118.1966,16553.0
2017-10-17 10:40:00,127.4,127.4,127.22,127.35,10537.0,118.1966,118.1966,118.0296,118.1502,10537.0
2017-10-17 10:50:00,127.36,127.43,127.33,127.43,17109.0,118.1595,118.2244,118.1316,118.2244,17109.0
2017-10-17 11:00:00,127.41,127.46,127.31,127.45,20389.0,118.2059,118.2522,118.1131,118.243,20389.0
2017-10-17 11:10:00,127.46,127.51,127.36,127.46,22262.0,118.2522,118.2986,118.1595,118.2522,22262.0
2017-10-17 11:20:00,127.48,127.51,127.43,127.43,12990.0,118.2708,118.2986,118.2244,118.2244,12990.0
2017-10-17 11:30:00,127.42,127.46,127.31,127.36,9404.0,118.2151,118.2522,118.1131,118.1595,9404.0
2017-10-17 11:40:00,127.32,127.45,127.3,127.37,13828.0,118.1224,118.243,118.1038,118.1687,13828.0
2017-10-17 11:50:00,127.36,127.5,127.35,127.48,9008.0,118.1595,118.2894,118.1502,118.2708,9008.0
2017-10-17 12:00:00,127.45,127.48,127.39,127.48,21293.0,118.243,118.2708,118.1873,118.2708,21293.0
2017-10-17 12:10:00,127.46,127.57,127.4,127.57,23080.0,118.2522,118.3543,118.1966,118.3543,23080.0
2017-10-17 12:20:00,127.58,127.61,127.32,127.39,19279.0,118.3636,118.3914,118.1224,118.1873,19279.0
2017-10-17 12:30:00,127.37,127.4,127.31,127.34,6450.0,118.1687,118.1966,118.1131,118.1409,6450.0
2017-10-17 12:40:00,127.33,127.46,127.33,127.41,7733.0,118.1316,118.2522,118.1316,118.2059,7733.0
2017-10-17 12:50:00,127.42,127.47,127.34,127.38,11436.0,118.2151,118.2615,118.1409,118.178,11436.0
2017-10-17 13:00:00,127.37,127.41,127.28,127.36,9600.0,118.1687,118.2059,118.0853,118.1595,9600.0
2017-10-17 13:10:00,127.38,127.38,127.28,127.28,8700.0,118.178,118.178,118.0853,118.0853,8700.0
2017-10-17 13:20:00,127.28,127.32,127.2,127.23,12194.0,118.0853,118.1224,118.011,118.0389,12194.0
2017-10-17 13:30:00,127.2,127.28,127.16,127.25,12101.0,118.011,118.0853,117.9739,118.0574,12101.0
2017-10-17 13:40:00,127.21,127.34,127.13,127.34,26909.0,118.0203,118.1409,117.9461,118.1409,26909.0
2017-10-17 13:50:00,127.3,127.3,127.16,127.2,13814.0,118.1038,118.1038,117.9739,118.011,13814.0
2017-10-17 14:00:00,127.17,127.32,127.14,127.27,12281.0,117.9832,118.1224,117.9554,118.076,12281.0
2017-10-17 14:10:00,127.26,127.3,127.2,127.3,10302.0,118.0667,118.1038,118.011,118.1038,10302.0
2017-10-17 14:20:00,127.26,127.28,127.17,127.2,9512.0,118.0667,118.0853,117.9832,118.011,9512.0
2017-10-17 14:30:00,127.23,127.28,127.15,127.22,15654.0,118.0389,118.0853,117.9646,118.0296,15654.0
2017-10-17 14:40:00,127.22,127.25,127.18,127.22,7784.0,118.0296,118.0574,117.9925,118.0296,7784.0
2017-10-17 14:50:00,127.2,127.28,127.2,127.28,8825.0,118.011,118.0853,118.011,118.0853,8825.0
2017-10-17 15:00:00,127.3,127.34,127.25,127.3,15306.0,118.1038,118.1409,118.0574,118.1038,15306.0
2017-10-17 15:10:00,127.31,127.33,127.23,127.29,12472.0,118.1131,118.1316,118.0389,118.0945,12472.0
2017-10-17 15:20:00,127.3,127.35,127.29,127.35,17489.0,118.1038,118.1502,118.0945,118.1502,17489.0
2017-10-17 15:30:00,127.35,127.39,127.31,127.33,21117.0,118.1502,118.1873,118.1131,118.1316,21117.0
2017-10-17 15:40:00,127.32,127.34,127.23,127.31,32481.0,118.1224,118.1409,118.0389,118.1131,32481.0
2017-10-17 15:50:00,127.31,127.33,127.19,127.24,80292.0,118.1131,118.1316,118.0018,118.0481,80292.0
2017-10-18 09:30:00,127.48,127.58,125.91,126.05,101741.0,118.2708,118.3636,116.8142,116.9441,101741.0
2017-10-18 09:40:00,125.93,126.04,125.18,125.3,41009.0,116.8328,116.9348,116.137,116.2483,41009.0
2017-10-18 09:50:00,125.28,125.28,125.04,125.2,57972.0,116.2297,116.2297,116.0071,116.1555,57972.0
2017-10-18 10:00:00,125.2,125.49,125.11,125.32,33050.0,116.1555,116.4246,116.072,116.2668,33050.0
2017-10-18 10:10:00,125.29,125.5,125.24,125.37,26631.0,116.239,116.4338,116.1926,116.3132,26631.0
2017-10-18 10:20:00,125.37,125.89,125.37,125.86,21025.0,116.3132,116.7957,116.3132,116.7678,21025.0
2017-10-18 10:30:00,125.81,125.92,125.39,125.72,26447.0,116.7214,116.8235,116.3318,116.6379,26447.0
2017-10-18 10:40:00,125.68,126.01,125.59,125.89,30768.0,116.6008,116.907,116.5173,116.7957,30768.0
2017-10-18 10:50:00,125.96,125.96,125.7,125.75,46508.0,116.8606,116.8606,116.6194,116.6658,46508.0
2017-10-18 11:00:00,125.8,125.97,125.46,125.46,20812.0,116.7122,116.8699,116.3967,116.3967,20812.0
2017-10-18 11:10:00,125.47,125.54,125.26,125.28,32460.0,116.406,116.4709,116.2112,116.2297,32460.0
2017-10-18 11:20:00,125.26,125.38,125.19,125.36,23063.0,116.2112,116.3225,116.1462,116.304,23063.0
2017-10-18 11:30:00,125.38,125.7,125.34,125.64,17713.0,116.3225,116.6194,116.2854,116.5637,17713.0
2017-10-18 11:40:00,125.65,125.82,125.64,125.76,14876.0,116.573,116.7307,116.5637,116.6751,14876.0
2017-10-18 11:50:00,125.73,125.74,125.56,125.63,12650.0,116.6472,116.6565,116.4895,116.5544,12650.0
2017-10-18 12:00:00,125.61,125.89,125.59,125.84,24278.0,116.5359,116.7957,116.5173,116.7493,24278.0
2017-10-18 12:10:00,125.87,125.87,125.42,125.6,32066.0,116.7771,116.7771,116.3596,116.5266,32066.0
2017-10-18 12:20:00,125.58,125.73,125.48,125.62,26493.0,116.5081,116.6472,116.4153,116.5452,26493.0
2017-10-18 12:30:00,125.58,125.61,125.3,125.37,33308.0,116.5081,116.5359,116.2483,116.3132,33308.0
2017-10-18 12:40:00,125.39,125.46,125.27,125.35,21088.0,116.3318,116.3967,116.2205,116.2947,21088.0
2017-10-18 12:50:00,125.4,125.5,125.36,125.5,37706.0,116.3411,116.4338,116.304,116.4338,37706.0
2017-10-18 13:00:00,125.5,125.69,125.49,125.64,27138.0,116.4338,116.6101,116.4246,116.5637,27138.0
2017-10-18 13:10:00,125.61,125.65,125.41,125.45,19672.0,116.5359,116.573,116.3503,116.3874,19672.0
2017-10-18 13:20:00,125.47,125.55,125.32,125.35,17295.0,116.406,116.4802,116.2668,116.2947,17295.0
2017-10-18 13:30:00,125.39,125.5,125.32,125.34,23381.0,116.3318,116.4338,116.2668,116.2854,23381.0
2017-10-18 13:40:00,125.34,125.39,125.24,125.25,18920.0,116.2854,116.3318,116.1926,116.2019,18920.0
2017-10-18 13:50:00,125.24,125.39,125.23,125.33,18298.0,116.1926,116.3318,116.1833,116.2761,18298.0
2017-10-18 14:00:00,125.32,125.42,125.31,125.31,18441.0,116.2668,116.3596,116.2576,116.2576,18441.0
2017-10-18 14:10:00,125.31,125.5,125.29,125.29,20386.0,116.2576,116.4338,116.239,116.239,20386.0
2017-10-18 14:20:00,125.32,125.36,125.18,125.25,24180.0,116.2668,116.304,116.137,116.2019,24180.0
2017-10-18 14:30:00,125.22,125.3,125.16,125.27,18326.0,116.1741,116.2483,116.1184,116.2205,18326.0
2017-10-18 14:40:00,125.28,125.3,125.18,125.3,14700.0,116.2297,116.2483,116.137,116.2483,14700.0
2017-10-18 14:50:00,125.28,125.3,125.19,125.22,17331.0,116.2297,116.2483,116.1462,116.1741,17331.0
2017-10-18 15:00:00,125.21,125.41,125.17,125.32,18419.0,116.1648,116.3503,116.1277,116.2668,18419.0
2017-10-18 15:10:00,125.34,125.44,125.25,125.41,19821.0,116.2854,116.3782,116.2019,116.3503,19821.0
2017-10-18 15:20:00,125.38,125.38,125.28,125.31,19174.0,116.3225,116.3225,116.2297,116.2576,19174.0
2017-10-18 15:30:00,125.3,125.32,125.11,125.11,42583.0,116.2483,116.2668,116.072,116.072,42583.0
2017-10-18 15:40:00,125.09,125.13,124.99,125.0,69172.0,116.0535,116.0906,115.9607,115.97,69172.0
2017-10-18 15:50:00,124.99,125.05,124.85,124.9,201771.0,115.9607,116.0163,115.8308,115.8772,201771.0
2017-10-19 09:30:00,124.5,124.65,121.76,121.95,121019.0,115.5061,115.6452,112.964,113.1403,121019.0
2017-10-19 09:40:00,121.96,122.65,121.45,122.23,92556.0,113.1496,113.7897,112.6764,113.4001,92556.0
2017-10-19 09:50:00,122.16,122.61,121.91,122.2,60739.0,113.3351,113.7526,113.1032,113.3722,60739.0
2017-10-19 10:00:00,122.17,122.49,122.07,122.21,46490.0,113.3444,113.6413,113.2516,113.3815,46490.0
2017-10-19 10:10:00,122.21,122.21,121.7,121.99,80528.0,113.3815,113.3815,112.9084,113.1774,80528.0
2017-10-19 10:20:00,121.99,122.04,121.64,121.83,44930.0,113.1774,113.2238,112.8527,113.029,44930.0
2017-10-19 10:30:00,121.82,121.96,121.69,121.74,30585.0,113.0197,113.1496,112.8991,112.9455,30585.0
2017-10-19 10:40:00,121.74,121.94,121.68,121.91,24460.0,112.9455,113.131,112.8898,113.1032,24460.0
2017-10-19 10:50:00,121.87,122.13,121.85,121.99,37334.0,113.0661,113.3073,113.0475,113.1774,37334.0
2017-10-19 11:00:00,122.03,122.06,121.85,121.9,54860.0,113.2145,113.2423,113.0475,113.0939,54860.0
2017-10-19 11:10:00,121.9,122.05,121.6,121.87,99067.0,113.0939,113.2331,112.8156,113.0661,99067.0
2017-10-19 11:20:00,121.87,122.07,121.68,122.0,29836.0,113.0661,113.2516,112.8898,113.1867,29836.0
2017-10-19 11:30:00,122.0,122.12,121.88,121.95,33754.0,113.1867,113.298,113.0753,113.1403,33754.0
2017-10-19 11:40:00,121.95,121.97,121.73,121.89,24147.0,113.1403,113.1588,112.9362,113.0846,24147.0
2017-10-19 11:50:00,121.9,122.06,121.89,121.9,18230.0,113.0939,113.2423,113.0846,113.0939,18230.0
2017-10-19 12:00:00,121.9,122.0,121.72,121.95,45890.0,113.0939,113.1867,112.9269,113.1403,45890.0
2017-10-19 12:10:00,121.98,122.0,121.89,121.89,41832.0,113.1681,113.1867,113.0846,113.0846,41832.0
2017-10-19 12:20:00,121.91,121.94,121.63,121.7,25771.0,113.1032,113.131,112.8434,112.9084,25771.0
2017-10-19 12:30:00,121.71,121.71,121.36,121.67,43721.0,112.9176,112.9176,112.5929,112.8805,43721.0
2017-10-19 12:40:00,121.68,121.73,121.57,121.64,22011.0,112.8898,112.9362,112.7877,112.8527,22011.0
2017-10-19 12:50:00,121.65,121.99,121.62,121.93,14899.0,112.862,113.1774,112.8341,113.1217,14899.0
2017-10-19 13:00:00,121.97,122.12,121.96,122.07,50619.0,113.1588,113.298,113.1496,113.2516,50619.0
2017-10-19 13:10:00,122.09,122.5,122.08,122.43,46931.0,113.2702,113.6506,113.2609,113.5856,46931.0
2017-10-19 13:20:00,122.45,122.66,122.27,122.31,33068.0,113.6042,113.799,113.4372,113.4743,33068.0
2017-10-19 13:30:00,122.29,122.41,122.09,122.11,42835.0,113.4557,113.5671,113.2702,113.2887,42835.0
2017-10-19 13:40:00,122.12,122.17,121.86,121.86,49148.0,113.298,113.3444,113.0568,113.0568,49148.0
2017-10-19 13:50:00,121.88,121.97,121.8,121.89,26629.0,113.0753,113.1588,113.0011,113.0846,26629.0
2017-10-19 14:00:00,121.9,122.02,121.87,121.97,26472.0,113.0939,113.2052,113.0661,113.1588,26472.0
2017-10-19 14:10:00,121.98,122.01,121.84,121.91,35407.0,113.1681,113.196,113.0382,113.1032,35407.0
2017-10-19 14:20:00,121.92,121.93,121.73,121.78,26706.0,113.1125,113.1217,112.9362,112.9826,26706.0
2017-10-19 14:30:00,121.79,122.03,121.72,121.9,34168.0,112.9918,113.2145,112.9269,113.0939,34168.0
2017-10-19 14:40:00,121.91,121.91,121.76,121.8,35030.0,113.1032,113.1032,112.964,113.0011,35030.0
2017-10-19 14:50:00,121.8,121.87,121.75,121.87,50748.0,113.0011,113.0661,112.9547,113.0661,50748.0
2017-10-19 15:00:00,121.83,122.01,121.73,121.76,45295.0,113.029,113.196,112.9362,112.964,45295.0
2017-10-19 15:10:00,121.76,121.77,121.37,121.37,160234.0,112.964,112.9733,112.6022,112.6022,160234.0
2017-10-19 15:20:00,121.38,121.7,121.06,121.6,85799.0,112.6115,112.9084,112.3146,112.8156,85799.0
2017-10-19 15:30:00,121.6,121.64,121.39,121.43,76556.0,112.8156,112.8527,112.6207,112.6579,76556.0
2017-10-19 15:40:00,121.45,121.49,121.13,121.14,124936.0,112.6764,112.7135,112.3795,112.3888,124936.0
2017-10-19 15:50:00,121.14,121.28,121.09,121.18,236573.0,112.3888,112.5187,112.3424,112.4259,236573.0
2017-10-20 09:30:00,122.01,122.7,121.9,122.02,66930.0,113.196,113.8361,113.0939,113.2052,66930.0
2017-10-20 09:40:00,122.08,122.13,121.52,121.65,57495.0,113.2609,113.3073,112.7414,112.862,57495.0
2017-10-20 09:50:00,121.69,122.07,121.69,121.97,48292.0,112.8991,113.2516,112.8991,113.1588,48292.0
2017-10-20 10:00:00,121.97,122.09,121.87,121.9,43677.0,113.1588,113.2702,113.0661,113.0939,43677.0
2017-10-20 10:10:00,121.91,121.93,121.64,121.77,30195.0,113.1032,113.1217,112.8527,112.9733,30195.0
2017-10-20 10:20:00,121.74,121.83,121.11,121.42,39967.0,112.9455,113.029,112.361,112.6486,39967.0
2017-10-20 10:30:00,121.44,121.52,121.17,121.21,25816.0,112.6671,112.7414,112.4166,112.4537,25816.0
2017-10-20 10:40:00,121.22,121.22,120.92,120.94,40477.0,112.463,112.463,112.1847,112.2033,40477.0
2017-10-20 10:50:00,120.94,121.04,120.93,121.0,13269.0,112.2033,112.296,112.194,112.2589,13269.0
2017-10-20 11:00:00,121.05,121.17,120.92,120.92,17217.0,112.3053,112.4166,112.1847,112.1847,17217.0
2017-10-20 11:10:00,120.95,120.99,120.56,120.6,29754.0,112.2125,112.2496,111.8507,111.8878,29754.0
2017-10-20 11:20:00,120.62,120.81,120.58,120.66,20171.0,111.9064,112.0826,111.8693,111.9435,20171.0
2017-10-20 11:30:00,120.67,121.02,120.67,120.76,17224.0,111.9528,112.2775,111.9528,112.0363,17224.0
2017-10-20 11:40:00,120.8,120.81,120.26,120.64,69257.0,112.0734,112.0826,111.5724,111.9249,69257.0
2017-10-20 11:50:00,120.7,120.81,120.51,120.6,41322.0,111.9806,112.0826,111.8043,111.8878,41322.0
2017-10-20 12:00:00,120.58,120.71,120.14,120.69,44131.0,111.8693,111.9899,111.461,111.9713,44131.0
2017-10-20 12:10:00,120.69,120.89,120.53,120.7,33845.0,111.9713,112.1569,111.8229,111.9806,33845.0
2017-10-20 12:20:00,120.69,120.94,120.67,120.79,30816.0,111.9713,112.2033,111.9528,112.0641,30816.0
2017-10-20 12:30:00,120.82,120.94,120.61,120.61,31759.0,112.0919,112.2033,111.8971,111.8971,31759.0
2017-10-20 12:40:00,120.65,120.7,120.47,120.57,29246.0,111.9342,111.9806,111.7672,111.86,29246.0
2017-10-20 12:50:00,120.57,120.73,120.56,120.72,17047.0,111.86,112.0084,111.8507,111.9991,17047.0
2017-10-20 13:00:00,120.72,120.76,120.43,120.47,43791.0,111.9991,112.0363,111.7301,111.7672,43791.0
2017-10-20 13:10:00,120.44,120.48,120.31,120.35,13930.0,111.7394,111.7765,111.6188,111.6559,13930.0
2017-10-20 13:20:00,120.37,120.5,120.33,120.5,12386.0,111.6744,111.795,111.6373,111.795,12386.0
2017-10-20 13:30:00,120.47,120.59,120.47,120.56,29093.0,111.7672,111.8785,111.7672,111.8507,29093.0
2017-10-20 13:40:00,120.57,120.58,120.35,120.36,17979.0,111.86,111.8693,111.6559,111.6652,17979.0
2017-10-20 13:50:00,120.39,120.49,120.36,120.45,15417.0,111.693,111.7858,111.6652,111.7487,15417.0
2017-10-20 14:00:00,120.44,120.75,120.44,120.68,41290.0,111.7394,112.027,111.7394,111.962,41290.0
2017-10-20 14:10:00,120.69,120.9,120.68,120.76,30417.0,111.9713,112.1661,111.962,112.0363,30417.0
2017-10-20 14:20:00,120.78,120.88,120.62,120.76,35573.0,112.0548,112.1476,111.9064,112.0363,35573.0
2017-10-20 14:30:00,120.79,120.81,120.57,120.6,45032.0,112.0641,112.0826,111.86,111.8878,45032.0
2017-10-20 14:40:00,120.57,120.6,120.45,120.48,16719.0,111.86,111.8878,111.7487,111.7765,16719.0
2017-10-20 14:50:00,120.5,120.63,120.46,120.53,24666.0,111.795,111.9156,111.7579,111.8229,24666.0
2017-10-20 15:00:00,120.55,120.8,120.5,120.68,36838.0,111.8414,112.0734,111.795,111.962,36838.0
2017-10-20 15:10:00,120.68,120.72,120.59,120.66,36886.0,111.962,111.9991,111.8785,111.9435,36886.0
2017-10-20 15:20:00,120.67,120.7,120.55,120.59,38336.0,111.9528,111.9806,111.8414,111.8785,38336.0
2017-10-20 15:30:00,120.6,120.69,120.52,120.68,41151.0,111.8878,111.9713,111.8136,111.962,41151.0
2017-10-20 15:40:00,120.66,120.66,120.41,120.47,85380.0,111.9435,111.9435,111.7115,111.7672,85380.0
2017-10-20 15:50:00,120.5,120.71,120.47,120.68,144966.0,111.795,111.9899,111.7672,111.962,144966.0
2017-10-23 09:30:00,121.0,121.36,120.81,120.98,85280.0,112.2589,112.5929,112.0826,112.2404,85280.0
2017-10-23 09:40:00,120.97,121.76,120.75,121.55,40575.0,112.2311,112.964,112.027,112.7692,40575.0
2017-10-23 09:50:00,121.55,121.91,121.49,121.88,38976.0,112.7692,113.1032,112.7135,113.0753,38976.0
2017-10-23 10:00:00,121.86,122.87,121.83,122.71,104777.0,113.0568,113.9938,113.029,113.8454,104777.0
2017-10-23 10:10:00,122.72,122.88,122.03,122.17,54049.0,113.8547,114.0031,113.2145,113.3444,54049.0
2017-10-23 10:20:00,122.16,122.44,122.1,122.23,19436.0,113.3351,113.5949,113.2795,113.4001,19436.0
2017-10-23 10:30:00,122.2,122.53,122.2,122.33,22850.0,113.3722,113.6784,113.3722,113.4928,22850.0
2017-10-23 10:40:00,122.3,122.34,122.07,122.07,36790.0,113.465,113.5021,113.2516,113.2516,36790.0
2017-10-23 10:50:00,122.08,122.18,122.0,122.02,38357.0,113.2609,113.3537,113.1867,113.2052,38357.0
2017-10-23 11:00:00,122.02,122.21,122.01,122.14,19246.0,113.2052,113.3815,113.196,113.3166,19246.0
2017-10-23 11:10:00,122.14,122.33,121.92,121.92,14896.0,113.3166,113.4928,113.1125,113.1125,14896.0
2017-10-23 11:20:00,121.9,122.0,121.84,121.84,15032.0,113.0939,113.1867,113.0382,113.0382,15032.0
2017-10-23 11:30:00,121.82,121.91,121.66,121.76,23899.0,113.0197,113.1032,112.8712,112.964,23899.0
2017-10-23 11:40:00,121.76,121.87,121.73,121.85,16630.0,112.964,113.0661,112.9362,113.0475,16630.0
2017-10-23 11:50:00,121.85,122.06,121.85,121.98,23776.0,113.0475,113.2423,113.0475,113.1681,23776.0
2017-10-23 12:00:00,121.96,121.97,121.74,121.75,28569.0,113.1496,113.1588,112.9455,112.9547,28569.0
2017-10-23 12:10:00,121.71,121.79,121.51,121.67,17980.0,112.9176,112.9918,112.7321,112.8805,17980.0
2017-10-23 12:20:00,121.65,121.73,121.58,121.65,11065.0,112.862,112.9362,112.797,112.862,11065.0
2017-10-23 12:30:00,121.63,121.7,121.5,121.64,28367.0,112.8434,112.9084,112.7228,112.8527,28367.0
2017-10-23 12:40:00,121.63,121.72,121.55,121.61,10623.0,112.8434,112.9269,112.7692,112.8249,10623.0
2017-10-23 12:50:00,121.59,121.67,121.54,121.67,14606.0,112.8063,112.8805,112.7599,112.8805,14606.0
2017-10-23 13:00:00,121.67,121.7,121.57,121.65,23533.0,112.8805,112.9084,112.7877,112.862,23533.0
2017-10-23 13:10:00,121.64,121.69,121.57,121.66,10401.0,112.8527,112.8991,112.7877,112.8712,10401.0
2017-10-23 13:20:00,121.65,122.0,121.61,121.85,21810.0,112.862,113.1867,112.8249,113.0475,21810.0
2017-10-23 13:30:00,121.85,121.94,121.6,121.62,17966.0,113.0475,113.131,112.8156,112.8341,17966.0
2017-10-23 13:40:00,121.62,121.85,121.57,121.82,14302.0,112.8341,113.0475,112.7877,113.0197,14302.0
2017-10-23 13:50:00,121.78,121.83,121.66,121.68,7700.0,112.9826,113.029,112.8712,112.8898,7700.0
2017-10-23 14:00:00,121.68,121.76,121.64,121.76,8585.0,112.8898,112.964,112.8527,112.964,8585.0
2017-10-23 14:10:00,121.75,121.78,121.57,121.57,7007.0,112.9547,112.9826,112.7877,112.7877,7007.0
2017-10-23 14:20:00,121.59,121.89,121.58,121.86,16561.0,112.8063,113.0846,112.797,113.0568,16561.0
2017-10-23 14:30:00,121.86,121.94,121.8,121.9,12794.0,113.0568,113.131,113.0011,113.0939,12794.0
2017-10-23 14:40:00,121.91,121.97,121.77,121.8,10208.0,113.1032,113.1588,112.9733,113.0011,10208.0
2017-10-23 14:50:00,121.78,121.97,121.74,121.97,9191.0,112.9826,113.1588,112.9455,113.1588,9191.0
2017-10-23 15:00:00,121.97,122.23,121.95,122.11,22497.0,113.1588,113.4001,113.1403,113.2887,22497.0
2017-10-23 15:10:00,122.08,122.19,122.04,122.14,19028.0,113.2609,113.363,113.2238,113.3166,19028.0
2017-10-23 15:20:00,122.14,122.15,122.0,122.02,31588.0,113.3166,113.3258,113.1867,113.2052,31588.0
2017-10-23 15:30:00,122.04,122.22,121.94,121.95,56064.0,113.2238,113.3908,113.131,113.1403,56064.0
2017-10-23 15:40:00,121.93,122.01,121.8,121.84,80102.0,113.1217,113.196,113.0011,113.0382,80102.0
2017-10-23 15:50:00,121.81,121.84,121.63,121.74,125855.0,113.0104,113.0382,112.8434,112.9455,125855.0
2017-10-24 09:30:00,122.0,122.56,122.0,122.34,25972.0,113.1867,113.7062,113.1867,113.5021,25972.0
2017-10-24 09:40:00,122.33,122.33,121.46,121.85,51833.0,113.4928,113.4928,112.6857,113.0475,51833.0
2017-10-24 09:50:00,121.9,122.12,121.78,121.85,16276.0,113.0939,113.298,112.9826,113.0475,16276.0
2017-10-24 10:00:00,121.86,121.99,121.68,121.73,20644.0,113.0568,113.1774,112.8898,112.9362,20644.0
2017-10-24 10:10:00,121.79,121.79,121.37,121.67,35330.0,112.9918,112.9918,112.6022,112.8805,35330.0
2017-10-24 10:20:00,121.62,121.98,121.5,121.97,20587.0,112.8341,113.1681,112.7228,113.1588,20587.0
2017-10-24 10:30:00,121.97,121.97,121.64,121.79,32616.0,113.1588,113.1588,112.8527,112.9918,32616.0
2017-10-24 10:40:00,121.79,121.88,121.61,121.67,19118.0,112.9918,113.0753,112.8249,112.8805,19118.0
2017-10-24 10:50:00,121.64,121.92,121.64,121.88,17802.0,112.8527,113.1125,112.8527,113.0753,17802.0
2017-10-24 11:00:00,121.91,122.02,121.84,121.92,34421.0,113.1032,113.2052,113.0382,113.1125,34421.0
2017-10-24 11:10:00,121.92,122.07,121.82,121.96,40590.0,113.1125,113.2516,113.0197,113.1496,40590.0
2017-10-24 11:20:00,121.96,122.01,121.92,121.97,29653.0,113.1496,113.196,113.1125,113.1588,29653.0
2017-10-24 11:30:00,121.97,122.01,121.9,121.9,15859.0,113.1588,113.196,113.0939,113.0939,15859.0
2017-10-24 11:40:00,121.87,121.93,121.8,121.87,15828.0,113.0661,113.1217,113.0011,113.0661,15828.0
2017-10-24 11:50:00,121.88,122.03,121.82,121.85,63002.0,113.0753,113.2145,113.0197,113.0475,63002.0
2017-10-24 12:00:00,121.85,122.14,121.85,122.07,97213.0,113.0475,113.3166,113.0475,113.2516,97213.0
2017-10-24 12:10:00,122.07,122.08,121.87,121.98,16047.0,113.2516,113.2609,113.0661,113.1681,16047.0
2017-10-24 12:20:00,121.98,122.01,121.86,122.0,16774.0,113.1681,113.196,113.0568,113.1867,16774.0
2017-10-24 12:30:00,122.0,122.11,121.98,122.06,62384.0,113.1867,113.2887,113.1681,113.2423,62384.0
2017-10-24 12:40:00,122.05,122.16,122.05,122.14,12552.0,113.2331,113.3351,113.2331,113.3166,12552.0
2017-10-24 12:50:00,122.17,122.21,122.12,122.12,4800.0,113.3444,113.3815,113.298,113.298,4800.0
2017-10-24 13:00:00,122.15,122.2,122.05,122.05,9991.0,113.3258,113.3722,113.2331,113.2331,9991.0
2017-10-24 13:10:00,122.03,122.06,122.0,122.0,8270.0,113.2145,113.2423,113.1867,113.1867,8270.0
2017-10-24 13:20:00,122.0,122.16,121.98,122.12,7938.0,113.1867,113.3351,113.1681,113.298,7938.0
2017-10-24 13:30:00,122.12,122.28,122.08,122.26,18891.0,113.298,113.4465,113.2609,113.4279,18891.0
2017-10-24 13:40:00,122.28,122.28,122.11,122.14,13648.0,113.4465,113.4465,113.2887,113.3166,13648.0
2017-10-24 13:50:00,122.11,122.2,122.09,122.16,14112.0,113.2887,113.3722,113.2702,113.3351,14112.0
2017-10-24 14:00:00,122.15,122.23,122.13,122.17,14675.0,113.3258,113.4001,113.3073,113.3444,14675.0
2017-10-24 14:10:00,122.18,122.29,122.16,122.21,4695.0,113.3537,113.4557,113.3351,113.3815,4695.0
2017-10-24 14:20:00,122.22,122.29,122.21,122.29,7102.0,113.3908,113.4557,113.3815,113.4557,7102.0
2017-10-24 14:30:00,122.29,122.35,122.23,122.25,14276.0,113.4557,113.5114,113.4001,113.4186,14276.0
2017-10-24 14:40:00,122.26,122.36,122.22,122.3,31153.0,113.4279,113.5207,113.3908,113.465,31153.0
2017-10-24 14:50:00,122.34,122.47,122.29,122.47,12207.0,113.5021,113.6227,113.4557,113.6227,12207.0
2017-10-24 15:00:00,122.47,122.65,122.37,122.44,56343.0,113.6227,113.7897,113.53,113.5949,56343.0
2017-10-24 15:10:00,122.44,122.54,122.4,122.4,13346.0,113.5949,113.6877,113.5578,113.5578,13346.0
2017-10-24 15:20:00,122.42,122.58,122.37,122.37,43766.0,113.5763,113.7248,113.53,113.53,43766.0
2017-10-24 15:30:00,122.36,122.52,122.35,122.45,19774.0,113.5207,113.6691,113.5114,113.6042,19774.0
2017-10-24 15:40:00,122.44,122.52,122.39,122.39,27409.0,113.5949,113.6691,113.5485,113.5485,27409.0
2017-10-24 15:50:00,122.38,122.49,122.29,122.41,93289.0,113.5392,113.6413,113.4557,113.5671,93289.0
2017-10-25 09:30:00,121.75,122.86,121.61,122.62,25989.0,112.9547,113.9846,112.8249,113.7619,25989.0
2017-10-25 09:40:00,122.63,122.75,122.44,122.61,18658.0,113.7712,113.8825,113.5949,113.7526,18658.0
2017-10-25 09:50:00,122.61,122.61,121.75,121.92,23363.0,113.7526,113.7526,112.9547,113.1125,23363.0
2017-10-25 10:00:00,121.9,121.98,121.73,121.92,19085.0,113.0939,113.1681,112.9362,113.1125,19085.0
2017-10-25 10:10:00,121.9,121.92,121.44,121.56,23729.0,113.0939,113.1125,112.6671,112.7785,23729.0
2017-10-25 10:20:00,121.54,121.65,121.41,121.52,23183.0,112.7599,112.862,112.6393,112.7414,23183.0
2017-10-25 10:30:00,121.49,121.93,121.46,121.82,11767.0,112.7135,113.1217,112.6857,113.0197,11767.0
2017-10-25 10:40:00,121.79,121.93,121.36,121.38,18770.0,112.9918,113.1217,112.5929,112.6115,18770.0
2017-10-25 10:50:00,121.43,121.5,121.25,121.29,32547.0,112.6579,112.7228,112.4909,112.528,32547.0
2017-10-25 11:00:00,121.2,121.26,120.85,120.89,17009.0,112.4445,112.5001,112.1198,112.1569,17009.0
2017-10-25 11:10:00,120.98,121.2,120.88,120.88,11335.0,112.2404,112.4445,112.1476,112.1476,11335.0
2017-10-25 11:20:00,120.86,121.25,120.85,121.09,18329.0,112.129,112.4909,112.1198,112.3424,18329.0
2017-10-25 11:30:00,121.13,121.32,121.05,121.32,27775.0,112.3795,112.5558,112.3053,112.5558,27775.0
2017-10-25 11:40:00,121.35,121.36,121.22,121.23,12489.0,112.5836,112.5929,112.463,112.4723,12489.0
2017-10-25 11:50:00,121.27,121.27,120.97,121.03,26517.0,112.5094,112.5094,112.2311,112.2868,26517.0
2017-10-25 12:00:00,121.06,121.14,120.94,121.11,15597.0,112.3146,112.3888,112.2033,112.361,15597.0
2017-10-25 12:10:00,121.12,121.15,120.96,121.04,11177.0,112.3703,112.3981,112.2218,112.296,11177.0
2017-10-25 12:20:00,121.0,121.04,120.79,120.79,18533.0,112.2589,112.296,112.0641,112.0641,18533.0
2017-10-25 12:30:00,120.75,120.86,120.71,120.83,30981.0,112.027,112.129,111.9899,112.1012,30981.0
2017-10-25 12:40:00,120.86,120.98,120.75,120.95,17344.0,112.129,112.2404,112.027,112.2125,17344.0
2017-10-25 12:50:00,120.97,121.22,120.97,121.19,11251.0,112.2311,112.463,112.2311,112.4352,11251.0
2017-10-25 13:00:00,121.09,121.11,120.89,121.05,7899.0,112.3424,112.361,112.1569,112.3053,7899.0
2017-10-25 13:10:00,121.07,121.14,121.0,121.11,13533.0,112.3239,112.3888,112.2589,112.361,13533.0
2017-10-25 13:20:00,121.11,121.19,121.07,121.11,11458.0,112.361,112.4352,112.3239,112.361,11458.0
2017-10-25 13:30:00,121.11,121.27,121.1,121.17,14217.0,112.361,112.5094,112.3517,112.4166,14217.0
2017-10-25 13:40:00,121.16,121.27,121.07,121.07,50915.0,112.4074,112.5094,112.3239,112.3239,50915.0
2017-10-25 13:50:00,121.04,121.18,121.0,121.17,15774.0,112.296,112.4259,112.2589,112.4166,15774.0
2017-10-25 14:00:00,121.18,121.28,121.04,121.04,24779.0,112.4259,112.5187,112.296,112.296,24779.0
2017-10-25 14:10:00,121.1,121.13,121.01,121.11,12674.0,112.3517,112.3795,112.2682,112.361,12674.0
2017-10-25 14:20:00,121.13,121.16,120.97,121.02,35539.0,112.3795,112.4074,112.2311,112.2775,35539.0
2017-10-25 14:30:00,121.06,121.06,120.95,121.0,23154.0,112.3146,112.3146,112.2125,112.2589,23154.0
2017-10-25 14:40:00,120.97,121.32,120.97,121.18,14323.0,112.2311,112.5558,112.2311,112.4259,14323.0
2017-10-25 14:50:00,121.22,121.23,121.05,121.23,28124.0,112.463,112.4723,112.3053,112.4723,28124.0
2017-10-25 15:00:00,121.24,121.3,121.14,121.25,12693.0,112.4816,112.5372,112.3888,112.4909,12693.0
2017-10-25 15:10:00,121.22,121.24,121.11,121.19,22794.0,112.463,112.4816,112.361,112.4352,22794.0
2017-10-25 15:20:00,121.2,121.22,121.08,121.17,32597.0,112.4445,112.463,112.3331,112.4166,32597.0
2017-10-25 15:30:00,121.17,121.22,121.04,121.08,27483.0,112.4166,112.463,112.296,112.3331,27483.0
2017-10-25 15:40:00,121.07,121.16,121.02,121.02,34450.0,112.3239,112.4074,112.2775,112.2775,34450.0
2017-10-25 15:50:00,121.03,121.28,121.0,121.25,81656.0,112.2868,112.5187,112.2589,112.4909,81656.0
2017-10-26 09:30:00,122.08,122.79,122.08,122.23,26870.0,113.2609,113.9196,113.2609,113.4001,26870.0
2017-10-26 09:40:00,122.24,122.25,121.84,121.84,15988.0,113.4093,113.4186,113.0382,113.0382,15988.0
2017-10-26 09:50:00,121.86,122.38,121.86,122.38,13869.0,113.0568,113.5392,113.0568,113.5392,13869.0
2017-10-26 10:00:00,122.34,122.5,122.24,122.46,27345.0,113.5021,113.6506,113.4093,113.6134,27345.0
2017-10-26 10:10:00,122.48,122.48,122.21,122.43,12305.0,113.632,113.632,113.3815,113.5856,12305.0
2017-10-26 10:20:00,122.43,122.96,122.34,122.69,19225.0,113.5856,114.0773,113.5021,113.8268,19225.0
2017-10-26 10:30:00,122.7,122.83,122.58,122.83,19700.0,113.8361,113.9567,113.7248,113.9567,19700.0
2017-10-26 10:40:00,122.78,122.83,122.57,122.72,15194.0,113.9103,113.9567,113.7155,113.8547,15194.0
2017-10-26 10:50:00,122.66,122.72,122.52,122.56,11750.0,113.799,113.8547,113.6691,113.7062,11750.0
2017-10-26 11:00:00,122.57,122.73,122.57,122.64,10844.0,113.7155,113.8639,113.7155,113.7804,10844.0
2017-10-26 11:10:00,122.65,122.7,122.49,122.55,10016.0,113.7897,113.8361,113.6413,113.6969,10016.0
2017-10-26 11:20:00,122.56,122.59,122.48,122.57,17015.0,113.7062,113.7341,113.632,113.7155,17015.0
2017-10-26 11:30:00,122.6,122.67,122.56,122.6,8904.0,113.7433,113.8083,113.7062,113.7433,8904.0
2017-10-26 11:40:00,122.57,122.63,122.46,122.48,12753.0,113.7155,113.7712,113.6134,113.632,12753.0
2017-10-26 11:50:00,122.48,122.53,122.39,122.53,9958.0,113.632,113.6784,113.5485,113.6784,9958.0
2017-10-26 12:00:00,122.53,122.67,122.52,122.64,20414.0,113.6784,113.8083,113.6691,113.7804,20414.0
2017-10-26 12:10:00,122.59,122.77,122.55,122.72,4914.0,113.7341,113.9011,113.6969,113.8547,4914.0
2017-10-26 12:20:00,122.72,122.89,122.65,122.87,6843.0,113.8547,114.0124,113.7897,113.9938,6843.0
2017-10-26 12:30:00,122.87,122.87,122.62,122.75,8307.0,113.9938,113.9938,113.7619,113.8825,8307.0
2017-10-26 12:40:00,122.76,122.78,122.57,122.74,5193.0,113.8918,113.9103,113.7155,113.8732,5193.0
2017-10-26 12:50:00,122.73,122.93,122.56,122.72,23858.0,113.8639,114.0495,113.7062,113.8547,23858.0
2017-10-26 13:00:00,122.73,122.83,122.51,122.73,7381.0,113.8639,113.9567,113.6598,113.8639,7381.0
2017-10-26 13:10:00,122.77,122.94,122.66,122.9,8617.0,113.9011,114.0588,113.799,114.0217,8617.0
2017-10-26 13:20:00,122.86,122.96,122.76,122.92,7584.0,113.9846,114.0773,113.8918,114.0402,7584.0
2017-10-26 13:30:00,122.89,122.99,122.87,122.93,7715.0,114.0124,114.1052,113.9938,114.0495,7715.0
2017-10-26 13:40:00,122.91,122.97,122.89,122.91,6156.0,114.0309,114.0866,114.0124,114.0309,6156.0
2017-10-26 13:50:00,122.9,122.98,122.81,122.93,12413.0,114.0217,114.0959,113.9382,114.0495,12413.0
2017-10-26 14:00:00,122.94,123.08,122.9,123.02,27290.0,114.0588,114.1887,114.0217,114.133,27290.0
2017-10-26 14:10:00,122.99,123.15,122.84,122.84,9947.0,114.1052,114.2536,113.966,113.966,9947.0
2017-10-26 14:20:00,122.86,123.03,122.83,122.98,12010.0,113.9846,114.1423,113.9567,114.0959,12010.0
2017-10-26 14:30:00,122.99,123.0,122.89,122.89,10975.0,114.1052,114.1144,114.0124,114.0124,10975.0
2017-10-26 14:40:00,122.91,123.11,122.89,123.07,11933.0,114.0309,114.2165,114.0124,114.1794,11933.0
2017-10-26 14:50:00,123.07,123.15,122.91,122.95,10623.0,114.1794,114.2536,114.0309,114.0681,10623.0
2017-10-26 15:00:00,123.0,123.1,122.86,122.87,16252.0,114.1144,114.2072,113.9846,113.9938,16252.0
2017-10-26 15:10:00,122.88,122.94,122.72,122.76,19932.0,114.0031,114.0588,113.8547,113.8918,19932.0
2017-10-26 15:20:00,122.76,122.95,122.76,122.88,19047.0,113.8918,114.0681,113.8918,114.0031,19047.0
2017-10-26 15:30:00,122.93,123.15,122.9,123.13,34348.0,114.0495,114.2536,114.0217,114.235,34348.0
2017-10-26 15:40:00,123.13,123.28,123.1,123.15,41937.0,114.235,114.3742,114.2072,114.2536,41937.0
2017-10-26 15:50:00,123.14,123.17,123.02,123.03,101253.0,114.2443,114.2722,114.133,114.1423,101253.0
2017-10-27 09:30:00,122.92,123.0,122.01,122.01,30452.0,114.0402,114.1144,113.196,113.196,30452.0
2017-10-27 09:40:00,122.04,122.17,121.72,121.76,22930.0,113.2238,113.3444,112.9269,112.964,22930.0
2017-10-27 09:50:00,121.77,121.99,121.7,121.99,22950.0,112.9733,113.1774,112.9084,113.1774,22950.0
2017-10-27 10:00:00,122.02,122.37,121.95,122.35,39045.0,113.2052,113.53,113.1403,113.5114,39045.0
2017-10-27 10:10:00,122.37,123.31,122.35,123.02,50984.0,113.53,114.402,113.5114,114.133,50984.0
2017-10-27 10:20:00,123.12,124.2,123.11,124.2,71301.0,114.2258,115.2278,114.2165,115.2278,71301.0
2017-10-27 10:30:00,124.22,125.82,124.15,125.46,128157.0,115.2463,116.7307,115.1814,116.3967,128157.0
2017-10-27 10:40:00,125.41,125.66,125.01,125.18,110698.0,116.3503,116.5823,115.9792,116.137,110698.0
2017-10-27 10:50:00,125.17,125.31,124.88,125.05,45774.0,116.1277,116.2576,115.8586,116.0163,45774.0
2017-10-27 11:00:00,125.0,125.41,124.92,125.29,29283.0,115.97,116.3503,115.8957,116.239,29283.0
2017-10-27 11:10:00,125.37,125.38,125.0,125.2,21357.0,116.3132,116.3225,115.97,116.1555,21357.0
2017-10-27 11:20:00,125.15,125.44,124.88,125.05,53846.0,116.1091,116.3782,115.8586,116.0163,53846.0
2017-10-27 11:30:00,125.03,125.2,124.89,125.12,16385.0,115.9978,116.1555,115.8679,116.0813,16385.0
2017-10-27 11:40:00,125.11,125.33,125.09,125.14,20505.0,116.072,116.2761,116.0535,116.0998,20505.0
2017-10-27 11:50:00,125.17,125.22,124.84,124.97,64263.0,116.1277,116.1741,115.8215,115.9421,64263.0
2017-10-27 12:00:00,124.99,125.21,124.83,125.18,38382.0,115.9607,116.1648,115.8122,116.137,38382.0
2017-10-27 12:10:00,125.19,125.27,124.95,125.03,23764.0,116.1462,116.2205,115.9236,115.9978,23764.0
2017-10-27 12:20:00,125.0,125.12,124.83,125.0,32991.0,115.97,116.0813,115.8122,115.97,32991.0
2017-10-27 12:30:00,125.0,125.08,124.85,125.06,13871.0,115.97,116.0442,115.8308,116.0256,13871.0
2017-10-27 12:40:00,125.03,125.11,124.93,124.94,12412.0,115.9978,116.072,115.905,115.9143,12412.0
2017-10-27 12:50:00,124.94,125.09,124.91,125.05,11019.0,115.9143,116.0535,115.8865,116.0163,11019.0
2017-10-27 13:00:00,125.03,125.24,125.03,125.2,10981.0,115.9978,116.1926,115.9978,116.1555,10981.0
2017-10-27 13:10:00,125.2,125.2,124.86,125.05,32876.0,116.1555,116.1555,115.8401,116.0163,32876.0
2017-10-27 13:20:00,124.97,125.19,124.88,125.02,42133.0,115.9421,116.1462,115.8586,115.9885,42133.0
2017-10-27 13:30:00,125.0,125.17,124.92,124.92,41011.0,115.97,116.1277,115.8957,115.8957,41011.0
2017-10-27 13:40:00,124.9,124.99,124.84,124.95,9482.0,115.8772,115.9607,115.8215,115.9236,9482.0
2017-10-27 13:50:00,124.91,125.29,124.85,124.91,29663.0,115.8865,116.239,115.8308,115.8865,29663.0
2017-10-27 14:00:00,124.86,125.05,124.7,124.8,28996.0,115.8401,116.0163,115.6916,115.7844,28996.0
2017-10-27 14:10:00,124.83,124.95,124.72,124.93,30202.0,115.8122,115.9236,115.7102,115.905,30202.0
2017-10-27 14:20:00,124.91,125.1,124.85,124.85,61314.0,115.8865,116.0627,115.8308,115.8308,61314.0
2017-10-27 14:30:00,124.88,124.92,124.45,124.64,22810.0,115.8586,115.8957,115.4597,115.636,22810.0
2017-10-27 14:40:00,124.58,124.58,124.31,124.31,13601.0,115.5803,115.5803,115.3298,115.3298,13601.0
2017-10-27 14:50:00,124.32,124.38,124.17,124.22,20426.0,115.3391,115.3947,115.1999,115.2463,20426.0
2017-10-27 15:00:00,124.23,124.55,124.21,124.42,26106.0,115.2556,115.5525,115.237,115.4319,26106.0
2017-10-27 15:10:00,124.41,124.52,124.36,124.47,47110.0,115.4226,115.5246,115.3762,115.4782,47110.0
2017-10-27 15:20:00,124.47,124.52,124.39,124.5,50965.0,115.4782,115.5246,115.404,115.5061,50965.0
2017-10-27 15:30:00,124.48,124.57,124.45,124.51,60276.0,115.4875,115.571,115.4597,115.5154,60276.0
2017-10-27 15:40:00,124.5,124.57,124.49,124.53,80708.0,115.5061,115.571,115.4968,115.5339,80708.0
2017-10-27 15:50:00,124.53,124.56,124.14,124.22,186800.0,115.5339,115.5617,115.1721,115.2463,186800.0
2017-10-30 09:30:00,123.67,123.95,123.38,123.69,39862.0,114.736,114.9958,114.467,114.7546,39862.0
2017-10-30 09:40:00,123.67,123.93,123.44,123.68,51995.0,114.736,114.9773,114.5227,114.7453,51995.0
2017-10-30 09:50:00,123.69,123.86,123.55,123.73,13611.0,114.7546,114.9123,114.6247,114.7917,13611.0
2017-10-30 10:00:00,123.78,123.8,123.52,123.52,10488.0,114.8381,114.8566,114.5969,114.5969,10488.0
2017-10-30 10:10:00,123.52,123.53,123.02,123.07,25231.0,114.5969,114.6062,114.133,114.1794,25231.0
2017-10-30 10:20:00,123.07,123.19,122.71,122.84,39288.0,114.1794,114.2907,113.8454,113.966,39288.0
2017-10-30 10:30:00,122.86,123.02,122.82,123.02,19948.0,113.9846,114.133,113.9474,114.133,19948.0
2017-10-30 10:40:00,122.98,123.27,122.86,123.19,24258.0,114.0959,114.3649,113.9846,114.2907,24258.0
2017-10-30 10:50:00,123.16,123.32,123.01,123.21,49623.0,114.2629,114.4113,114.1237,114.3093,49623.0
2017-10-30 11:00:00,123.18,123.18,122.75,122.81,31809.0,114.2814,114.2814,113.8825,113.9382,31809.0
2017-10-30 11:10:00,122.82,123.06,122.8,122.96,53690.0,113.9474,114.1701,113.9289,114.0773,53690.0
2017-10-30 11:20:00,122.96,123.02,122.72,122.72,41982.0,114.0773,114.133,113.8547,113.8547,41982.0
2017-10-30 11:30:00,122.73,122.92,122.64,122.83,43809.0,113.8639,114.0402,113.7804,113.9567,43809.0
2017-10-30 11:40:00,122.8,123.04,122.76,122.96,49176.0,113.9289,114.1515,113.8918,114.0773,49176.0
2017-10-30 11:50:00,122.98,123.07,122.92,123.07,34004.0,114.0959,114.1794,114.0402,114.1794,34004.0
2017-10-30 12:00:00,123.07,123.07,122.79,122.83,37126.0,114.1794,114.1794,113.9196,113.9567,37126.0
2017-10-30 12:10:00,122.83,122.97,122.81,122.92,39771.0,113.9567,114.0866,113.9382,114.0402,39771.0
2017-10-30 12:20:00,122.92,122.99,122.85,122.96,27088.0,114.0402,114.1052,113.9753,114.0773,27088.0
2017-10-30 12:30:00,122.96,123.04,122.88,122.98,31191.0,114.0773,114.1515,114.0031,114.0959,31191.0
2017-10-30 12:40:00,122.99,123.04,122.93,123.02,26255.0,114.1052,114.1515,114.0495,114.133,26255.0
2017-10-30 12:50:00,122.99,123.06,122.96,123.0,15337.0,114.1052,114.1701,114.0773,114.1144,15337.0
2017-10-30 13:00:00,122.97,123.11,122.97,123.05,15572.0,114.0866,114.2165,114.0866,114.1608,15572.0
2017-10-30 13:10:00,123.05,123.08,122.97,123.03,18567.0,114.1608,114.1887,114.0866,114.1423,18567.0
2017-10-30 13:20:00,123.04,123.17,122.99,123.0,13105.0,114.1515,114.2722,114.1052,114.1144,13105.0
2017-10-30 13:30:00,123.0,123.12,122.97,123.03,30333.0,114.1144,114.2258,114.0866,114.1423,30333.0
2017-10-30 13:40:00,123.03,123.15,123.01,123.12,19133.0,114.1423,114.2536,114.1237,114.2258,19133.0
2017-10-30 13:50:00,123.11,123.16,122.95,123.01,24399.0,114.2165,114.2629,114.0681,114.1237,24399.0
2017-10-30 14:00:00,122.98,123.11,122.97,123.03,18268.0,114.0959,114.2165,114.0866,114.1423,18268.0
2017-10-30 14:10:00,123.03,123.09,122.89,122.9,107758.0,114.1423,114.1979,114.0124,114.0217,107758.0
2017-10-30 14:20:00,122.91,122.97,122.45,122.64,64970.0,114.0309,114.0866,113.6042,113.7804,64970.0
2017-10-30 14:30:00,122.66,122.66,122.25,122.36,21269.0,113.799,113.799,113.4186,113.5207,21269.0
2017-10-30 14:40:00,122.32,122.41,122.17,122.17,34252.0,113.4836,113.5671,113.3444,113.3444,34252.0
2017-10-30 14:50:00,122.18,122.28,122.11,122.22,104617.0,113.3537,113.4465,113.2887,113.3908,104617.0
2017-10-30 15:00:00,122.23,122.34,121.9,121.96,29282.0,113.4001,113.5021,113.0939,113.1496,29282.0
2017-10-30 15:10:00,121.93,121.93,121.45,121.52,58499.0,113.1217,113.1217,112.6764,112.7414,58499.0
2017-10-30 15:20:00,121.51,121.65,121.33,121.61,35481.0,112.7321,112.862,112.5651,112.8249,35481.0
2017-10-30 15:30:00,121.6,121.95,121.56,121.92,54755.0,112.8156,113.1403,112.7785,113.1125,54755.0
2017-10-30 15:40:00,121.91,122.0,121.7,121.9,63141.0,113.1032,113.1867,112.9084,113.0939,63141.0
2017-10-30 15:50:00,121.92,122.17,121.92,122.02,150463.0,113.1125,113.3444,113.1125,113.2052,150463.0
2017-10-31 09:30:00,122.37,122.87,122.18,122.79,18412.0,113.53,113.9938,113.3537,113.9196,18412.0
2017-10-31 09:40:00,122.87,123.77,122.87,123.77,42673.0,113.9938,114.8288,113.9938,114.8288,42673.0
2017-10-31 09:50:00,123.69,124.59,123.69,124.54,46220.0,114.7546,115.5896,114.7546,115.5432,46220.0
2017-10-31 10:00:00,124.54,124.98,124.52,124.71,64753.0,115.5432,115.9514,115.5246,115.7009,64753.0
2017-10-31 10:10:00,124.69,125.26,124.32,124.45,56142.0,115.6824,116.2112,115.3391,115.4597,56142.0
2017-10-31 10:20:00,124.44,124.57,123.77,123.96,65464.0,115.4504,115.571,114.8288,115.0051,65464.0
2017-10-31 10:30:00,123.96,124.0,123.25,123.55,34958.0,115.0051,115.0422,114.3464,114.6247,34958.0
2017-10-31 10:40:00,123.48,123.61,123.15,123.15,13329.0,114.5598,114.6804,114.2536,114.2536,13329.0
2017-10-31 10:50:00,123.22,123.82,123.22,123.71,14473.0,114.3185,114.8752,114.3185,114.7731,14473.0
2017-10-31 11:00:00,123.71,123.8,123.59,123.8,12756.0,114.7731,114.8566,114.6618,114.8566,12756.0
2017-10-31 11:10:00,123.89,124.05,123.68,123.81,8603.0,114.9401,115.0886,114.7453,114.8659,8603.0
2017-10-31 11:20:00,123.81,123.96,123.63,123.96,6166.0,114.8659,115.0051,114.6989,115.0051,6166.0
2017-10-31 11:30:00,123.99,123.99,123.68,123.76,7511.0,115.0329,115.0329,114.7453,114.8195,7511.0
2017-10-31 11:40:00,123.84,123.84,123.69,123.75,14073.0,114.8938,114.8938,114.7546,114.8103,14073.0
2017-10-31 11:50:00,123.73,123.79,123.58,123.71,18752.0,114.7917,114.8474,114.6525,114.7731,18752.0
2017-10-31 12:00:00,123.72,123.74,123.63,123.68,7288.0,114.7824,114.801,114.6989,114.7453,7288.0
2017-10-31 12:10:00,123.64,123.75,123.51,123.51,6607.0,114.7082,114.8103,114.5876,114.5876,6607.0
2017-10-31 12:20:00,123.57,123.72,123.5,123.7,6619.0,114.6433,114.7824,114.5783,114.7639,6619.0
2017-10-31 12:30:00,123.7,123.81,123.3,123.55,25515.0,114.7639,114.8659,114.3928,114.6247,25515.0
2017-10-31 12:40:00,123.57,123.62,123.5,123.54,5703.0,114.6433,114.6896,114.5783,114.6154,5703.0
2017-10-31 12:50:00,123.56,123.67,123.53,123.63,8958.0,114.634,114.736,114.6062,114.6989,8958.0
2017-10-31 13:00:00,123.66,123.73,123.55,123.72,29007.0,114.7268,114.7917,114.6247,114.7824,29007.0
2017-10-31 13:10:00,123.74,123.85,123.65,123.73,9597.0,114.801,114.903,114.7175,114.7917,9597.0
2017-10-31 13:20:00,123.72,123.79,123.63,123.75,9166.0,114.7824,114.8474,114.6989,114.8103,9166.0
2017-10-31 13:30:00,123.76,123.96,123.75,123.91,7318.0,114.8195,115.0051,114.8103,114.9587,7318.0
2017-10-31 13:40:00,123.95,124.09,123.91,124.0,24616.0,114.9958,115.1257,114.9587,115.0422,24616.0
2017-10-31 13:50:00,124.0,124.04,123.77,123.77,24721.0,115.0422,115.0793,114.8288,114.8288,24721.0
2017-10-31 14:00:00,123.81,123.9,123.69,123.77,18249.0,114.8659,114.9494,114.7546,114.8288,18249.0
2017-10-31 14:10:00,123.75,123.83,123.64,123.75,25841.0,114.8103,114.8845,114.7082,114.8103,25841.0
2017-10-31 14:20:00,123.74,124.01,123.68,123.95,8303.0,114.801,115.0515,114.7453,114.9958,8303.0
2017-10-31 14:30:00,123.98,123.98,123.72,123.74,25985.0,115.0236,115.0236,114.7824,114.801,25985.0
2017-10-31 14:40:00,123.78,123.8,123.62,123.7,15932.0,114.8381,114.8566,114.6896,114.7639,15932.0
2017-10-31 14:50:00,123.72,123.78,123.65,123.68,10194.0,114.7824,114.8381,114.7175,114.7453,10194.0
2017-10-31 15:00:00,123.74,124.06,123.73,124.01,25549.0,114.801,115.0979,114.7917,115.0515,25549.0
2017-10-31 15:10:00,124.01,124.02,123.85,123.96,19347.0,115.0515,115.0608,114.903,115.0051,19347.0
2017-10-31 15:20:00,123.96,124.06,123.94,123.98,48125.0,115.0051,115.0979,114.9865,115.0236,48125.0
2017-10-31 15:30:00,123.97,124.21,123.92,124.12,49229.0,115.0144,115.237,114.968,115.1535,49229.0
2017-10-31 15:40:00,124.12,124.13,123.82,123.97,64421.0,115.1535,115.1628,114.8752,115.0144,64421.0
2017-10-31 15:50:00,123.96,123.98,123.68,123.75,137117.0,115.0051,115.0236,114.7453,114.8103,137117.0
2017-11-01 09:30:00,124.25,124.75,123.88,123.97,25860.0,115.2741,115.738,114.9309,115.0144,25860.0
2017-11-01 09:40:00,123.89,124.03,123.62,123.62,19800.0,114.9401,115.07,114.6896,114.6896,19800.0
2017-11-01 09:50:00,123.62,123.73,123.54,123.63,25113.0,114.6896,114.7917,114.6154,114.6989,25113.0
2017-11-01 10:00:00,123.65,123.98,123.57,123.95,20092.0,114.7175,115.0236,114.6433,114.9958,20092.0
2017-11-01 10:10:00,123.94,123.96,123.72,123.73,10971.0,114.9865,115.0051,114.7824,114.7917,10971.0
2017-11-01 10:20:00,123.71,123.87,123.71,123.84,9311.0,114.7731,114.9216,114.7731,114.8938,9311.0
2017-11-01 10:30:00,123.87,123.94,123.23,123.32,44223.0,114.9216,114.9865,114.3278,114.4113,44223.0
2017-11-01 10:40:00,123.33,123.72,123.31,123.69,13206.0,114.4206,114.7824,114.402,114.7546,13206.0
2017-11-01 10:50:00,123.69,123.76,123.59,123.65,14870.0,114.7546,114.8195,114.6618,114.7175,14870.0
2017-11-01 11:00:00,123.61,123.77,123.56,123.66,33507.0,114.6804,114.8288,114.634,114.7268,33507.0
2017-11-01 11:10:00,123.55,123.62,123.5,123.54,16301.0,114.6247,114.6896,114.5783,114.6154,16301.0
2017-11-01 11:20:00,123.51,123.72,123.34,123.64,32205.0,114.5876,114.7824,114.4299,114.7082,32205.0
2017-11-01 11:30:00,123.61,123.7,123.44,123.69,17151.0,114.6804,114.7639,114.5227,114.7546,17151.0
2017-11-01 11:40:00,123.72,123.72,123.59,123.69,16612.0,114.7824,114.7824,114.6618,114.7546,16612.0
2017-11-01 11:50:00,123.64,123.71,123.56,123.6,16060.0,114.7082,114.7731,114.634,114.6711,16060.0
2017-11-01 12:00:00,123.62,123.73,123.59,123.7,11974.0,114.6896,114.7917,114.6618,114.7639,11974.0
2017-11-01 12:10:00,123.71,123.72,123.57,123.7,10751.0,114.7731,114.7824,114.6433,114.7639,10751.0
2017-11-01 12:20:00,123.7,123.71,123.55,123.64,8689.0,114.7639,114.7731,114.6247,114.7082,8689.0
2017-11-01 12:30:00,123.65,123.66,123.49,123.51,9142.0,114.7175,114.7268,114.569,114.5876,9142.0
2017-11-01 12:40:00,123.53,123.65,123.49,123.64,21312.0,114.6062,114.7175,114.569,114.7082,21312.0
2017-11-01 12:50:00,123.64,123.66,123.6,123.64,13165.0,114.7082,114.7268,114.6711,114.7082,13165.0
2017-11-01 13:00:00,123.66,123.71,123.59,123.65,24941.0,114.7268,114.7731,114.6618,114.7175,24941.0
2017-11-01 13:10:00,123.63,123.65,123.5,123.56,7723.0,114.6989,114.7175,114.5783,114.634,7723.0
2017-11-01 13:20:00,123.52,123.74,123.52,123.64,9552.0,114.5969,114.801,114.5969,114.7082,9552.0
2017-11-01 13:30:00,123.66,123.71,123.62,123.7,7883.0,114.7268,114.7731,114.6896,114.7639,7883.0
2017-11-01 13:40:00,123.69,123.7,123.59,123.59,7779.0,114.7546,114.7639,114.6618,114.6618,7779.0
2017-11-01 13:50:00,123.58,123.63,123.32,123.45,36225.0,114.6525,114.6989,114.4113,114.5319,36225.0
2017-11-01 14:00:00,123.43,123.45,123.32,123.32,56404.0,114.5134,114.5319,114.4113,114.4113,56404.0
2017-11-01 14:10:00,123.36,123.39,123.03,123.08,17997.0,114.4484,114.4763,114.1423,114.1887,17997.0
2017-11-01 14:20:00,123.12,123.14,122.95,122.99,12153.0,114.2258,114.2443,114.0681,114.1052,12153.0
2017-11-01 14:30:00,122.98,123.11,122.82,123.0,30116.0,114.0959,114.2165,113.9474,114.1144,30116.0
2017-11-01 14:40:00,123.03,123.14,122.9,123.14,23891.0,114.1423,114.2443,114.0217,114.2443,23891.0
2017-11-01 14:50:00,123.13,123.22,123.06,123.1,41457.0,114.235,114.3185,114.1701,114.2072,41457.0
2017-11-01 15:00:00,123.06,123.08,122.71,122.71,30505.0,114.1701,114.1887,113.8454,113.8454,30505.0
2017-11-01 15:10:00,122.72,122.82,122.38,122.68,66156.0,113.8547,113.9474,113.5392,113.8176,66156.0
2017-11-01 15:20:00,122.65,122.69,121.75,121.79,104389.0,113.7897,113.8268,112.9547,112.9918,104389.0
2017-11-01 15:30:00,121.78,122.57,121.78,122.09,118838.0,112.9826,113.7155,112.9826,113.2702,118838.0
2017-11-01 15:40:00,122.09,122.1,120.28,120.99,295246.0,113.2702,113.2795,111.5909,112.2496,295246.0
2017-11-01 15:50:00,121.03,121.05,120.34,120.86,390069.0,112.2868,112.3053,111.6466,112.129,390069.0
2017-11-02 09:30:00,121.02,121.46,120.93,121.2,73350.0,112.2775,112.6857,112.194,112.4445,73350.0
2017-11-02 09:40:00,121.35,123.26,121.35,123.19,82355.0,112.5836,114.3557,112.5836,114.2907,82355.0
2017-11-02 09:50:00,123.16,124.08,123.13,123.76,87306.0,114.2629,115.1164,114.235,114.8195,87306.0
2017-11-02 10:00:00,123.74,123.74,122.23,122.33,48644.0,114.801,114.801,113.4001,113.4928,48644.0
2017-11-02 10:10:00,122.28,122.4,121.93,121.94,19973.0,113.4465,113.5578,113.1217,113.131,19973.0
2017-11-02 10:20:00,121.94,122.21,121.52,121.94,75409.0,113.131,113.3815,112.7414,113.131,75409.0
2017-11-02 10:30:00,121.85,122.44,121.85,122.26,48093.0,113.0475,113.5949,113.0475,113.4279,48093.0
2017-11-02 10:40:00,122.26,122.51,122.0,122.0,46799.0,113.4279,113.6598,113.1867,113.1867,46799.0
2017-11-02 10:50:00,122.0,122.29,121.72,121.72,31959.0,113.1867,113.4557,112.9269,112.9269,31959.0
2017-11-02 11:00:00,121.67,122.26,121.62,122.12,17287.0,112.8805,113.4279,112.8341,113.298,17287.0
2017-11-02 11:10:00,122.11,122.27,121.97,122.07,39352.0,113.2887,113.4372,113.1588,113.2516,39352.0
2017-11-02 11:20:00,122.11,122.34,121.86,121.93,39945.0,113.2887,113.5021,113.0568,113.1217,39945.0
2017-11-02 11:30:00,121.81,122.37,121.54,122.37,22473.0,113.0104,113.53,112.7599,113.53,22473.0
2017-11-02 11:40:00,122.42,123.52,122.33,123.52,87803.0,113.5763,114.5969,113.4928,114.5969,87803.0
2017-11-02 11:50:00,123.42,124.47,123.18,124.43,125054.0,114.5041,115.4782,114.2814,115.4411,125054.0
2017-11-02 12:00:00,124.39,124.59,123.99,124.26,42604.0,115.404,115.5896,115.0329,115.2834,42604.0
2017-11-02 12:10:00,124.27,124.54,124.13,124.36,29900.0,115.2927,115.5432,115.1628,115.3762,29900.0
2017-11-02 12:20:00,124.26,124.3,123.42,123.59,49945.0,115.2834,115.3205,114.5041,114.6618,49945.0
2017-11-02 12:30:00,123.6,123.63,123.11,123.11,18727.0,114.6711,114.6989,114.2165,114.2165,18727.0
2017-11-02 12:40:00,123.11,123.22,122.84,122.99,25327.0,114.2165,114.3185,113.966,114.1052,25327.0
2017-11-02 12:50:00,123.04,123.11,122.91,123.04,28259.0,114.1515,114.2165,114.0309,114.1515,28259.0
2017-11-02 13:00:00,123.13,123.23,122.81,122.98,25290.0,114.235,114.3278,113.9382,114.0959,25290.0
2017-11-02 13:10:00,122.99,123.48,122.99,123.29,22292.0,114.1052,114.5598,114.1052,114.3835,22292.0
2017-11-02 13:20:00,123.21,123.42,123.11,123.42,16955.0,114.3093,114.5041,114.2165,114.5041,16955.0
2017-11-02 13:30:00,123.3,123.36,123.03,123.18,30683.0,114.3928,114.4484,114.1423,114.2814,30683.0
2017-11-02 13:40:00,123.18,123.22,122.88,122.96,24350.0,114.2814,114.3185,114.0031,114.0773,24350.0
2017-11-02 13:50:00,122.96,123.14,122.84,122.98,33854.0,114.0773,114.2443,113.966,114.0959,33854.0
2017-11-02 14:00:00,122.98,123.07,122.9,123.03,28895.0,114.0959,114.1794,114.0217,114.1423,28895.0
2017-11-02 14:10:00,123.01,123.16,122.9,122.92,42508.0,114.1237,114.2629,114.0217,114.0402,42508.0
2017-11-02 14:20:00,122.92,122.97,122.76,122.94,23532.0,114.0402,114.0866,113.8918,114.0588,23532.0
2017-11-02 14:30:00,122.94,122.96,122.78,122.88,12858.0,114.0588,114.0773,113.9103,114.0031,12858.0
2017-11-02 14:40:00,122.86,122.88,122.64,122.79,11247.0,113.9846,114.0031,113.7804,113.9196,11247.0
2017-11-02 14:50:00,122.82,122.93,122.79,122.83,15775.0,113.9474,114.0495,113.9196,113.9567,15775.0
2017-11-02 15:00:00,122.83,122.99,122.81,122.95,17713.0,113.9567,114.1052,113.9382,114.0681,17713.0
2017-11-02 15:10:00,122.97,123.06,122.87,122.95,30138.0,114.0866,114.1701,113.9938,114.0681,30138.0
2017-11-02 15:20:00,122.94,123.03,122.91,122.98,28888.0,114.0588,114.1423,114.0309,114.0959,28888.0
2017-11-02 15:30:00,122.98,123.4,122.92,123.23,57278.0,114.0959,114.4855,114.0402,114.3278,57278.0
2017-11-02 15:40:00,123.21,123.4,123.15,123.18,115745.0,114.3093,114.4855,114.2536,114.2814,115745.0
2017-11-02 15:50:00,123.16,123.2,122.92,123.07,150888.0,114.2629,114.3,114.0402,114.1794,150888.0
2017-11-03 09:30:00,123.45,123.8,123.06,123.45,16058.0,114.5319,114.8566,114.1701,114.5319,16058.0
2017-11-03 09:40:00,123.37,123.44,122.91,122.91,12085.0,114.4577,114.5227,114.0309,114.0309,12085.0
2017-11-03 09:50:00,122.9,123.15,122.9,123.03,11523.0,114.0217,114.2536,114.0217,114.1423,11523.0
2017-11-03 10:00:00,123.05,123.15,122.95,123.0,24666.0,114.1608,114.2536,114.0681,114.1144,24666.0
2017-11-03 10:10:00,122.98,123.08,122.77,122.98,10943.0,114.0959,114.1887,113.9011,114.0959,10943.0
2017-11-03 10:20:00,123.0,123.16,122.99,123.09,12385.0,114.1144,114.2629,114.1052,114.1979,12385.0
2017-11-03 10:30:00,123.06,123.18,122.96,123.18,20093.0,114.1701,114.2814,114.0773,114.2814,20093.0
2017-11-03 10:40:00,123.18,123.18,123.05,123.06,15601.0,114.2814,114.2814,114.1608,114.1701,15601.0
2017-11-03 10:50:00,123.08,123.15,123.0,123.09,12138.0,114.1887,114.2536,114.1144,114.1979,12138.0
2017-11-03 11:00:00,123.1,123.15,123.03,123.12,14184.0,114.2072,114.2536,114.1423,114.2258,14184.0
2017-11-03 11:10:00,123.12,123.15,123.02,123.05,9813.0,114.2258,114.2536,114.133,114.1608,9813.0
2017-11-03 11:20:00,123.09,123.2,123.07,123.19,13877.0,114.1979,114.3,114.1794,114.2907,13877.0
2017-11-03 11:30:00,123.18,123.18,123.05,123.12,11084.0,114.2814,114.2814,114.1608,114.2258,11084.0
2017-11-03 11:40:00,123.15,123.2,123.12,123.2,16794.0,114.2536,114.3,114.2258,114.3,16794.0
2017-11-03 11:50:00,123.19,123.2,123.12,123.16,12938.0,114.2907,114.3,114.2258,114.2629,12938.0
2017-11-03 12:00:00,123.16,123.27,123.15,123.23,10000.0,114.2629,114.3649,114.2536,114.3278,10000.0
2017-11-03 12:10:00,123.24,123.28,123.19,123.2,7658.0,114.3371,114.3742,114.2907,114.3,7658.0
2017-11-03 12:20:00,123.22,123.43,123.18,123.43,19568.0,114.3185,114.5134,114.2814,114.5134,19568.0
2017-11-03 12:30:00,123.45,123.49,123.3,123.39,8201.0,114.5319,114.569,114.3928,114.4763,8201.0
2017-11-03 12:40:00,123.4,123.45,123.34,123.4,8386.0,114.4855,114.5319,114.4299,114.4855,8386.0
2017-11-03 12:50:00,123.4,123.42,123.34,123.38,5629.0,114.4855,114.5041,114.4299,114.467,5629.0
2017-11-03 13:00:00,123.37,123.45,123.36,123.43,8828.0,114.4577,114.5319,114.4484,114.5134,8828.0
2017-11-03 13:10:00,123.44,123.45,123.26,123.26,6333.0,114.5227,114.5319,114.3557,114.3557,6333.0
2017-11-03 13:20:00,123.28,123.31,123.19,123.23,6343.0,114.3742,114.402,114.2907,114.3278,6343.0
2017-11-03 13:30:00,123.22,123.23,123.15,123.17,5905.0,114.3185,114.3278,114.2536,114.2722,5905.0
2017-11-03 13:40:00,123.18,123.32,123.13,123.23,9680.0,114.2814,114.4113,114.235,114.3278,9680.0
2017-11-03 13:50:00,123.25,123.33,123.17,123.26,8509.0,114.3464,114.4206,114.2722,114.3557,8509.0
2017-11-03 14:00:00,123.26,123.27,123.1,123.18,6687.0,114.3557,114.3649,114.2072,114.2814,6687.0
2017-11-03 14:10:00,123.22,123.22,123.1,123.16,6903.0,114.3185,114.3185,114.2072,114.2629,6903.0
2017-11-03 14:20:00,123.16,123.31,123.15,123.28,9694.0,114.2629,114.402,114.2536,114.3742,9694.0
2017-11-03 14:30:00,123.31,123.36,123.18,123.23,13469.0,114.402,114.4484,114.2814,114.3278,13469.0
2017-11-03 14:40:00,123.22,123.24,123.17,123.2,13998.0,114.3185,114.3371,114.2722,114.3,13998.0
2017-11-03 14:50:00,123.18,123.21,123.11,123.2,10393.0,114.2814,114.3093,114.2165,114.3,10393.0
2017-11-03 15:00:00,123.2,123.22,123.15,123.21,11628.0,114.3,114.3185,114.2536,114.3093,11628.0
2017-11-03 15:10:00,123.21,123.22,123.04,123.04,22181.0,114.3093,114.3185,114.1515,114.1515,22181.0
2017-11-03 15:20:00,123.02,123.14,123.0,123.06,14744.0,114.133,114.2443,114.1144,114.1701,14744.0
2017-11-03 15:30:00,123.08,123.16,123.04,123.11,21863.0,114.1887,114.2629,114.1515,114.2165,21863.0
2017-11-03 15:40:00,123.11,123.16,122.95,123.01,41973.0,114.2165,114.2629,114.0681,114.1237,41973.0
2017-11-03 15:50:00,123.01,123.22,122.98,123.18,140255.0,114.1237,114.3185,114.0959,114.2814,140255.0
2017-11-06 09:30:00,123.64,124.98,123.64,124.83,52330.0,114.7082,115.9514,114.7082,115.8122,52330.0
2017-11-06 09:40:00,124.77,125.6,124.61,125.44,86693.0,115.7566,116.5266,115.6081,116.3782,86693.0
2017-11-06 09:50:00,125.47,125.93,125.47,125.84,49821.0,116.406,116.8328,116.406,116.7493,49821.0
2017-11-06 10:00:00,125.76,126.2,125.76,126.05,75716.0,116.6751,117.0833,116.6751,116.9441,75716.0
2017-11-06 10:10:00,126.03,126.91,125.9,126.78,71929.0,116.9256,117.742,116.8049,117.6214,71929.0
2017-11-06 10:20:00,126.78,127.24,126.36,126.95,112473.0,117.6214,118.0481,117.2317,117.7791,112473.0
2017-11-06 10:30:00,127.02,127.03,126.16,126.33,75968.0,117.844,117.8533,117.0462,117.2039,75968.0
2017-11-06 10:40:00,126.31,126.51,126.04,126.12,39534.0,117.1853,117.3709,116.9348,117.009,39534.0
2017-11-06 10:50:00,126.21,126.23,125.82,125.82,51868.0,117.0925,117.1111,116.7307,116.7307,51868.0
2017-11-06 11:00:00,125.87,125.89,125.75,125.82,21349.0,116.7771,116.7957,116.6658,116.7307,21349.0
2017-11-06 11:10:00,125.82,125.82,124.82,125.29,30559.0,116.7307,116.7307,115.803,116.239,30559.0
2017-11-06 11:20:00,125.32,125.43,125.28,125.34,36960.0,116.2668,116.3689,116.2297,116.2854,36960.0
2017-11-06 11:30:00,125.34,125.44,125.12,125.33,33212.0,116.2854,116.3782,116.0813,116.2761,33212.0
2017-11-06 11:40:00,125.37,125.38,125.22,125.29,13381.0,116.3132,116.3225,116.1741,116.239,13381.0
2017-11-06 11:50:00,125.32,125.37,124.81,124.95,22118.0,116.2668,116.3132,115.7937,115.9236,22118.0
2017-11-06 12:00:00,124.98,125.03,124.61,124.61,25990.0,115.9514,115.9978,115.6081,115.6081,25990.0
2017-11-06 12:10:00,124.6,124.76,124.53,124.63,29875.0,115.5989,115.7473,115.5339,115.6267,29875.0
2017-11-06 12:20:00,124.63,125.21,124.59,125.21,20272.0,115.6267,116.1648,115.5896,116.1648,20272.0
2017-11-06 12:30:00,125.27,125.27,124.97,125.11,51781.0,116.2205,116.2205,115.9421,116.072,51781.0
2017-11-06 12:40:00,125.0,125.03,124.66,124.66,23651.0,115.97,115.9978,115.6545,115.6545,23651.0
2017-11-06 12:50:00,124.62,125.15,124.62,125.01,22893.0,115.6174,116.1091,115.6174,115.9792,22893.0
2017-11-06 13:00:00,125.04,125.24,125.0,125.13,21913.0,116.0071,116.1926,115.97,116.0906,21913.0
2017-11-06 13:10:00,125.12,125.27,125.0,125.25,26442.0,116.0813,116.2205,115.97,116.2019,26442.0
2017-11-06 13:20:00,125.29,125.69,125.25,125.63,23145.0,116.239,116.6101,116.2019,116.5544,23145.0
2017-11-06 13:30:00,125.65,125.69,125.55,125.68,33424.0,116.573,116.6101,116.4802,116.6008,33424.0
2017-11-06 13:40:00,125.7,125.89,125.43,125.56,55535.0,116.6194,116.7957,116.3689,116.4895,55535.0
2017-11-06 13:50:00,125.55,126.05,125.55,125.93,31081.0,116.4802,116.9441,116.4802,116.8328,31081.0
2017-11-06 14:00:00,125.92,126.09,125.84,126.05,36118.0,116.8235,116.9812,116.7493,116.9441,36118.0
2017-11-06 14:10:00,126.07,126.09,125.64,125.66,30657.0,116.9627,116.9812,116.5637,116.5823,30657.0
2017-11-06 14:20:00,125.66,125.71,125.37,125.37,24953.0,116.5823,116.6287,116.3132,116.3132,24953.0
2017-11-06 14:30:00,125.41,125.43,125.25,125.3,31183.0,116.3503,116.3689,116.2019,116.2483,31183.0
2017-11-06 14:40:00,125.28,125.52,125.28,125.52,33239.0,116.2297,116.4524,116.2297,116.4524,33239.0
2017-11-06 14:50:00,125.52,125.85,125.52,125.83,29610.0,116.4524,116.7586,116.4524,116.74,29610.0
2017-11-06 15:00:00,125.84,126.01,125.77,125.79,58326.0,116.7493,116.907,116.6843,116.7029,58326.0
2017-11-06 15:10:00,125.79,125.79,125.51,125.73,38467.0,116.7029,116.7029,116.4431,116.6472,38467.0
2017-11-06 15:20:00,125.72,125.73,125.46,125.46,67147.0,116.6379,116.6472,116.3967,116.3967,67147.0
2017-11-06 15:30:00,125.48,125.57,125.11,125.29,100994.0,116.4153,116.4988,116.072,116.239,100994.0
2017-11-06 15:40:00,125.29,125.53,125.12,125.52,100442.0,116.239,116.4617,116.0813,116.4524,100442.0
2017-11-06 15:50:00,125.49,125.52,125.04,125.31,223244.0,116.4246,116.4524,116.0071,116.2576,223244.0
2017-11-07 09:30:00,132.19,133.75,130.78,133.0,322261.0,122.6405,124.0879,121.3324,123.392,322261.0
2017-11-07 09:40:00,133.14,133.66,131.23,132.12,158286.0,123.5219,124.0044,121.7499,122.5756,158286.0
2017-11-07 09:50:00,132.18,132.67,131.08,131.65,91441.0,122.6313,123.0859,121.6107,122.1396,91441.0
2017-11-07 10:00:00,131.72,131.77,130.31,130.88,101799.0,122.2045,122.2509,120.8964,121.4252,101799.0
2017-11-07 10:10:00,130.88,131.82,130.33,130.97,112933.0,121.4252,122.2973,120.9149,121.5087,112933.0
2017-11-07 10:20:00,130.96,130.98,128.82,129.42,110070.0,121.4994,121.518,119.514,120.0707,110070.0
2017-11-07 10:30:00,129.44,129.46,128.37,128.68,96618.0,120.0892,120.1078,119.0965,119.3841,96618.0
2017-11-07 10:40:00,128.64,128.93,128.17,128.77,65995.0,119.347,119.6161,118.911,119.4676,65995.0
2017-11-07 10:50:00,128.75,129.69,128.21,128.9,79374.0,119.4491,120.3212,118.9481,119.5882,79374.0
2017-11-07 11:00:00,128.93,129.22,128.15,128.2,43626.0,119.6161,119.8851,118.8924,118.9388,43626.0
2017-11-07 11:10:00,128.22,128.51,127.71,127.8,53815.0,118.9573,119.2264,118.4842,118.5677,53815.0
2017-11-07 11:20:00,127.81,128.07,127.52,127.67,56641.0,118.577,118.8182,118.3079,118.4471,56641.0
2017-11-07 11:30:00,127.74,127.8,127.21,127.22,46214.0,118.512,118.5677,118.0203,118.0296,46214.0
2017-11-07 11:40:00,127.16,127.28,126.86,127.15,36745.0,117.9739,118.0853,117.6956,117.9646,36745.0
2017-11-07 11:50:00,127.11,127.36,126.96,127.27,23708.0,117.9275,118.1595,117.7884,118.076,23708.0
2017-11-07 12:00:00,127.26,127.88,127.11,127.65,63429.0,118.0667,118.6419,117.9275,118.4285,63429.0
2017-11-07 12:10:00,127.65,127.76,127.43,127.49,27425.0,118.4285,118.5306,118.2244,118.2801,27425.0
2017-11-07 12:20:00,127.56,128.09,127.5,128.08,37313.0,118.345,118.8367,118.2894,118.8275,37313.0
2017-11-07 12:30:00,128.02,128.59,127.99,128.58,54837.0,118.7718,119.3006,118.744,119.2913,54837.0
2017-11-07 12:40:00,128.58,129.38,128.4,129.3,93733.0,119.2913,120.0335,119.1243,119.9593,93733.0
2017-11-07 12:50:00,129.27,130.0,129.0,129.49,100795.0,119.9315,120.6088,119.681,120.1356,100795.0
2017-11-07 13:00:00,129.48,129.86,129.43,129.57,46019.0,120.1263,120.4789,120.0799,120.2098,46019.0
2017-11-07 13:10:00,129.53,129.62,128.87,129.22,53172.0,120.1727,120.2562,119.5604,119.8851,53172.0
2017-11-07 13:20:00,129.27,129.61,129.14,129.59,18049.0,119.9315,120.2469,119.8109,120.2284,18049.0
2017-11-07 13:30:00,129.59,129.61,129.24,129.59,38978.0,120.2284,120.2469,119.9037,120.2284,38978.0
2017-11-07 13:40:00,129.54,130.04,129.46,129.87,51000.0,120.182,120.6459,120.1078,120.4881,51000.0
2017-11-07 13:50:00,129.84,129.86,129.23,129.45,122753.0,120.4603,120.4789,119.8944,120.0985,122753.0
2017-11-07 14:00:00,129.36,129.64,128.91,128.95,38740.0,120.015,120.2748,119.5975,119.6346,38740.0
2017-11-07 14:10:00,128.91,129.31,128.89,129.25,44166.0,119.5975,119.9686,119.5789,119.9129,44166.0
2017-11-07 14:20:00,129.29,129.43,129.05,129.41,35706.0,119.95,120.0799,119.7274,120.0614,35706.0
2017-11-07 14:30:00,129.43,129.48,128.81,128.92,36992.0,120.0799,120.1263,119.5047,119.6068,36992.0
2017-11-07 14:40:00,128.99,129.01,128.62,128.66,27254.0,119.6717,119.6903,119.3284,119.3656,27254.0
2017-11-07 14:50:00,128.64,128.86,128.56,128.67,35526.0,119.347,119.5511,119.2728,119.3748,35526.0
2017-11-07 15:00:00,128.66,128.8,128.59,128.7,43973.0,119.3656,119.4954,119.3006,119.4027,43973.0
2017-11-07 15:10:00,128.69,128.87,128.58,128.69,52779.0,119.3934,119.5604,119.2913,119.3934,52779.0
2017-11-07 15:20:00,128.75,128.8,128.6,128.79,44691.0,119.4491,119.4954,119.3099,119.4862,44691.0
2017-11-07 15:30:00,128.8,129.2,128.8,129.13,72820.0,119.4954,119.8665,119.4954,119.8016,72820.0
2017-11-07 15:40:00,129.14,129.37,129.11,129.26,119996.0,119.8109,120.0243,119.7831,119.9222,119996.0
2017-11-07 15:50:00,129.29,129.58,129.12,129.21,186216.0,119.95,120.2191,119.7923,119.8758,186216.0
2017-11-08 09:30:00,129.49,129.59,128.39,128.79,107886.0,120.1356,120.2284,119.1151,119.4862,107886.0
2017-11-08 09:40:00,128.81,129.66,128.61,128.68,37752.0,119.5047,120.2933,119.3192,119.3841,37752.0
2017-11-08 09:50:00,128.81,128.89,128.36,128.67,28992.0,119.5047,119.5789,119.0872,119.3748,28992.0
2017-11-08 10:00:00,128.74,128.78,128.43,128.57,23401.0,119.4398,119.4769,119.1522,119.2821,23401.0
2017-11-08 10:10:00,128.53,128.93,128.53,128.76,21283.0,119.2449,119.6161,119.2449,119.4583,21283.0
2017-11-08 10:20:00,128.74,129.12,128.66,128.85,42711.0,119.4398,119.7923,119.3656,119.5418,42711.0
2017-11-08 10:30:00,128.82,128.98,128.73,128.76,23524.0,119.514,119.6624,119.4305,119.4583,23524.0
2017-11-08 10:40:00,128.76,128.83,128.46,128.6,21630.0,119.4583,119.5233,119.18,119.3099,21630.0
2017-11-08 10:50:00,128.57,128.74,128.48,128.65,18857.0,119.2821,119.4398,119.1986,119.3563,18857.0
2017-11-08 11:00:00,128.68,129.1,128.65,128.89,41245.0,119.3841,119.7738,119.3563,119.5789,41245.0
2017-11-08 11:10:00,128.93,129.04,128.84,128.85,14519.0,119.6161,119.7181,119.5326,119.5418,14519.0
2017-11-08 11:20:00,128.81,128.92,128.73,128.92,15829.0,119.5047,119.6068,119.4305,119.6068,15829.0
2017-11-08 11:30:00,128.89,128.91,128.69,128.87,22257.0,119.5789,119.5975,119.3934,119.5604,22257.0
2017-11-08 11:40:00,128.85,129.12,128.84,129.07,17178.0,119.5418,119.7923,119.5326,119.7459,17178.0
2017-11-08 11:50:00,129.12,129.26,128.9,129.24,23970.0,119.7923,119.9222,119.5882,119.9037,23970.0
2017-11-08 12:00:00,129.24,129.37,129.13,129.21,37362.0,119.9037,120.0243,119.8016,119.8758,37362.0
2017-11-08 12:10:00,129.2,129.65,129.17,129.56,37348.0,119.8665,120.284,119.8387,120.2005,37348.0
2017-11-08 12:20:00,129.57,129.58,129.36,129.49,24776.0,120.2098,120.2191,120.015,120.1356,24776.0
2017-11-08 12:30:00,129.48,129.55,129.47,129.52,35249.0,120.1263,120.1913,120.117,120.1634,35249.0
2017-11-08 12:40:00,129.52,129.68,129.51,129.67,24890.0,120.1634,120.3119,120.1542,120.3026,24890.0
2017-11-08 12:50:00,129.68,129.85,129.67,129.84,25824.0,120.3119,120.4696,120.3026,120.4603,25824.0
2017-11-08 13:00:00,129.83,129.92,129.81,129.88,37245.0,120.451,120.5345,120.4325,120.4974,37245.0
2017-11-08 13:10:00,129.89,130.09,129.86,130.0,44177.0,120.5067,120.6923,120.4789,120.6088,44177.0
2017-11-08 13:20:00,129.97,130.18,129.88,129.93,25399.0,120.5809,120.7758,120.4974,120.5438,25399.0
2017-11-08 13:30:00,129.93,129.93,129.25,129.29,22905.0,120.5438,120.5438,119.9129,119.95,22905.0
2017-11-08 13:40:00,129.27,129.42,129.27,129.4,26857.0,119.9315,120.0707,119.9315,120.0521,26857.0
2017-11-08 13:50:00,129.41,129.84,129.4,129.61,35043.0,120.0614,120.4603,120.0521,120.2469,35043.0
2017-11-08 14:00:00,129.55,129.55,129.12,129.12,18466.0,120.1913,120.1913,119.7923,119.7923,18466.0
2017-11-08 14:10:00,129.12,129.17,129.0,129.08,41077.0,119.7923,119.8387,119.681,119.7552,41077.0
2017-11-08 14:20:00,129.07,129.38,128.88,128.9,75429.0,119.7459,120.0335,119.5697,119.5882,75429.0
2017-11-08 14:30:00,128.92,128.93,128.52,128.9,45050.0,119.6068,119.6161,119.2357,119.5882,45050.0
2017-11-08 14:40:00,128.91,129.4,128.87,129.32,35650.0,119.5975,120.0521,119.5604,119.9779,35650.0
2017-11-08 14:50:00,129.31,129.31,128.89,129.0,20955.0,119.9686,119.9686,119.5789,119.681,20955.0
2017-11-08 15:00:00,128.96,129.08,128.89,128.94,23380.0,119.6439,119.7552,119.5789,119.6253,23380.0
2017-11-08 15:10:00,128.93,129.04,128.83,129.01,24810.0,119.6161,119.7181,119.5233,119.6903,24810.0
2017-11-08 15:20:00,128.99,129.05,128.95,129.0,26431.0,119.6717,119.7274,119.6346,119.681,26431.0
2017-11-08 15:30:00,128.99,129.13,128.97,129.12,51767.0,119.6717,119.8016,119.6532,119.7923,51767.0
2017-11-08 15:40:00,129.13,129.15,128.7,128.86,61893.0,119.8016,119.8202,119.4027,119.5511,61893.0
2017-11-08 15:50:00,128.88,129.0,128.61,129.0,128097.0,119.5697,119.681,119.3192,119.681,128097.0
2017-11-09 09:30:00,128.38,128.75,127.59,128.08,47963.0,119.1058,119.4491,118.3729,118.8275,47963.0
2017-11-09 09:40:00,128.32,128.44,128.04,128.15,40593.0,119.0501,119.1615,118.7903,118.8924,40593.0
2017-11-09 09:50:00,128.15,128.21,127.43,127.43,47238.0,118.8924,118.9481,118.2244,118.2244,47238.0
2017-11-09 10:00:00,127.42,127.89,127.18,127.77,74556.0,118.2151,118.6512,117.9925,118.5399,74556.0
2017-11-09 10:10:00,127.85,128.42,127.85,128.23,35558.0,118.6141,119.1429,118.6141,118.9666,35558.0
2017-11-09 10:20:00,128.19,128.4,128.1,128.4,49292.0,118.9295,119.1243,118.846,119.1243,49292.0
2017-11-09 10:30:00,128.41,128.88,128.34,128.73,36642.0,119.1336,119.5697,119.0687,119.4305,36642.0
2017-11-09 10:40:00,128.72,129.0,128.52,128.89,48322.0,119.4212,119.681,119.2357,119.5789,48322.0
2017-11-09 10:50:00,129.0,129.03,128.84,128.91,55703.0,119.681,119.7088,119.5326,119.5975,55703.0
2017-11-09 11:00:00,128.91,129.05,128.75,129.03,30913.0,119.5975,119.7274,119.4491,119.7088,30913.0
2017-11-09 11:10:00,129.04,129.08,128.25,128.59,24377.0,119.7181,119.7552,118.9852,119.3006,24377.0
2017-11-09 11:20:00,128.63,128.63,128.14,128.28,32651.0,119.3377,119.3377,118.8831,119.013,32651.0
2017-11-09 11:30:00,128.31,128.43,128.2,128.28,29707.0,119.0408,119.1522,118.9388,119.013,29707.0
2017-11-09 11:40:00,128.27,128.41,128.09,128.09,41765.0,119.0037,119.1336,118.8367,118.8367,41765.0
2017-11-09 11:50:00,128.13,128.36,128.13,128.27,28266.0,118.8738,119.0872,118.8738,119.0037,28266.0
2017-11-09 12:00:00,128.27,128.33,128.05,128.14,18233.0,119.0037,119.0594,118.7996,118.8831,18233.0
2017-11-09 12:10:00,128.07,128.07,127.64,127.64,27255.0,118.8182,118.8182,118.4192,118.4192,27255.0
2017-11-09 12:20:00,127.65,127.79,127.44,127.52,19213.0,118.4285,118.5584,118.2337,118.3079,19213.0
2017-11-09 12:30:00,127.44,127.57,127.04,127.48,19737.0,118.2337,118.3543,117.8626,118.2708,19737.0
2017-11-09 12:40:00,127.44,127.44,127.19,127.39,28409.0,118.2337,118.2337,118.0018,118.1873,28409.0
2017-11-09 12:50:00,127.49,127.49,127.25,127.33,17453.0,118.2801,118.2801,118.0574,118.1316,17453.0
2017-11-09 13:00:00,127.31,127.32,127.06,127.19,19551.0,118.1131,118.1224,117.8811,118.0018,19551.0
2017-11-09 13:10:00,127.22,127.59,127.12,127.49,14324.0,118.0296,118.3729,117.9368,118.2801,14324.0
2017-11-09 13:20:00,127.44,127.55,127.21,127.21,21680.0,118.2337,118.3357,118.0203,118.0203,21680.0
2017-11-09 13:30:00,127.22,127.29,126.81,126.81,34224.0,118.0296,118.0945,117.6492,117.6492,34224.0
2017-11-09 13:40:00,126.8,127.0,126.76,126.82,26837.0,117.6399,117.8255,117.6028,117.6585,26837.0
2017-11-09 13:50:00,126.82,126.82,126.66,126.66,18383.0,117.6585,117.6585,117.51,117.51,18383.0
2017-11-09 14:00:00,126.71,126.91,126.69,126.88,19150.0,117.5564,117.742,117.5379,117.7141,19150.0
2017-11-09 14:10:00,126.89,126.92,126.74,126.81,25294.0,117.7234,117.7513,117.5843,117.6492,25294.0
2017-11-09 14:20:00,126.78,126.85,126.49,126.52,34364.0,117.6214,117.6863,117.3523,117.3802,34364.0
2017-11-09 14:30:00,126.51,126.85,126.41,126.54,142638.0,117.3709,117.6863,117.2781,117.3987,142638.0
2017-11-09 14:40:00,126.53,126.53,126.19,126.2,22047.0,117.3894,117.3894,117.074,117.0833,22047.0
2017-11-09 14:50:00,126.17,126.29,126.12,126.25,23793.0,117.0554,117.1668,117.009,117.1297,23793.0
2017-11-09 15:00:00,126.25,126.63,126.21,126.6,33712.0,117.1297,117.4822,117.0925,117.4544,33712.0
2017-11-09 15:10:00,126.6,126.64,126.42,126.42,19877.0,117.4544,117.4915,117.2874,117.2874,19877.0
2017-11-09 15:20:00,126.41,126.51,126.37,126.37,39646.0,117.2781,117.3709,117.241,117.241,39646.0
2017-11-09 15:30:00,126.38,126.66,126.36,126.63,55488.0,117.2503,117.51,117.2317,117.4822,55488.0
2017-11-09 15:40:00,126.63,126.67,126.47,126.49,55073.0,117.4822,117.5193,117.3338,117.3523,55073.0
2017-11-09 15:50:00,126.5,126.69,126.5,126.65,148415.0,117.3616,117.5379,117.3616,117.5008,148415.0
2017-11-10 09:30:00,125.17,125.39,122.72,123.19,180837.0,116.1277,116.3318,113.8547,114.2907,180837.0
2017-11-10 09:40:00,123.19,123.28,120.76,122.53,266806.0,114.2907,114.3742,112.0363,113.6784,266806.0
2017-11-10 09:50:00,122.58,124.27,122.52,124.07,105090.0,113.7248,115.2927,113.6691,115.1071,105090.0
2017-11-10 10:00:00,124.15,124.15,123.2,123.2,105002.0,115.1814,115.1814,114.3,114.3,105002.0
2017-11-10 10:10:00,123.28,124.73,123.2,124.73,168861.0,114.3742,115.7195,114.3,115.7195,168861.0
2017-11-10 10:20:00,124.67,125.1,123.47,123.63,89966.0,115.6638,116.0627,114.5505,114.6989,89966.0
2017-11-10 10:30:00,123.58,123.85,122.93,123.85,74706.0,114.6525,114.903,114.0495,114.903,74706.0
2017-11-10 10:40:00,123.81,124.68,123.81,124.25,49154.0,114.8659,115.6731,114.8659,115.2741,49154.0
2017-11-10 10:50:00,124.21,124.25,123.39,123.92,44939.0,115.237,115.2741,114.4763,114.968,44939.0
2017-11-10 11:00:00,123.89,124.17,123.84,123.84,27145.0,114.9401,115.1999,114.8938,114.8938,27145.0
2017-11-10 11:10:00,123.87,124.0,123.79,123.88,30280.0,114.9216,115.0422,114.8474,114.9309,30280.0
2017-11-10 11:20:00,123.87,123.9,123.68,123.7,25463.0,114.9216,114.9494,114.7453,114.7639,25463.0
2017-11-10 11:30:00,123.71,123.8,123.4,123.42,23959.0,114.7731,114.8566,114.4855,114.5041,23959.0
2017-11-10 11:40:00,123.43,123.86,123.43,123.86,16574.0,114.5134,114.9123,114.5134,114.9123,16574.0
2017-11-10 11:50:00,123.85,124.13,123.76,124.07,23219.0,114.903,115.1628,114.8195,115.1071,23219.0
2017-11-10 12:00:00,124.1,124.12,123.98,124.11,26976.0,115.135,115.1535,115.0236,115.1443,26976.0
2017-11-10 12:10:00,124.16,124.27,124.12,124.18,30956.0,115.1906,115.2927,115.1535,115.2092,30956.0
2017-11-10 12:20:00,124.18,124.4,124.16,124.4,29077.0,115.2092,115.4133,115.1906,115.4133,29077.0
2017-11-10 12:30:00,124.4,124.63,124.37,124.61,23290.0,115.4133,115.6267,115.3855,115.6081,23290.0
2017-11-10 12:40:00,124.61,124.99,124.61,124.71,25277.0,115.6081,115.9607,115.6081,115.7009,25277.0
2017-11-10 12:50:00,124.73,124.92,124.73,124.89,26381.0,115.7195,115.8957,115.7195,115.8679,26381.0
2017-11-10 13:00:00,124.84,124.85,124.35,124.38,18506.0,115.8215,115.8308,115.3669,115.3947,18506.0
2017-11-10 13:10:00,124.39,124.46,124.3,124.34,8107.0,115.404,115.469,115.3205,115.3576,8107.0
2017-11-10 13:20:00,124.29,124.33,124.07,124.1,16955.0,115.3112,115.3484,115.1071,115.135,16955.0
2017-11-10 13:30:00,124.11,124.28,124.11,124.22,11359.0,115.1443,115.302,115.1443,115.2463,11359.0
2017-11-10 13:40:00,124.18,124.22,123.96,124.04,15419.0,115.2092,115.2463,115.0051,115.0793,15419.0
2017-11-10 13:50:00,124.05,124.22,123.97,124.09,13042.0,115.0886,115.2463,115.0144,115.1257,13042.0
2017-11-10 14:00:00,124.08,124.27,123.83,124.27,23270.0,115.1164,115.2927,114.8845,115.2927,23270.0
2017-11-10 14:10:00,124.31,124.88,124.31,124.77,29245.0,115.3298,115.8586,115.3298,115.7566,29245.0
2017-11-10 14:20:00,124.76,125.07,124.68,124.92,32190.0,115.7473,116.0349,115.6731,115.8957,32190.0
2017-11-10 14:30:00,124.96,124.98,124.71,124.75,16500.0,115.9328,115.9514,115.7009,115.738,16500.0
2017-11-10 14:40:00,124.75,124.92,124.66,124.84,15880.0,115.738,115.8957,115.6545,115.8215,15880.0
2017-11-10 14:50:00,124.81,124.9,124.67,124.8,25334.0,115.7937,115.8772,115.6638,115.7844,25334.0
2017-11-10 15:00:00,124.78,124.78,124.4,124.4,17311.0,115.7659,115.7659,115.4133,115.4133,17311.0
2017-11-10 15:10:00,124.44,124.49,124.33,124.37,15475.0,115.4504,115.4968,115.3484,115.3855,15475.0
2017-11-10 15:20:00,124.41,124.44,124.32,124.39,15983.0,115.4226,115.4504,115.3391,115.404,15983.0
2017-11-10 15:30:00,124.37,124.38,124.25,124.27,41910.0,115.3855,115.3947,115.2741,115.2927,41910.0
2017-11-10 15:40:00,124.28,124.34,124.16,124.34,65940.0,115.302,115.3576,115.1906,115.3576,65940.0
2017-11-10 15:50:00,124.33,124.4,124.13,124.21,136731.0,115.3484,115.4133,115.1628,115.237,136731.0
2017-11-13 09:30:00,122.89,123.74,122.86,123.66,49458.0,114.0124,114.801,113.9846,114.7268,49458.0
2017-11-13 09:40:00,123.6,124.53,123.6,124.25,37154.0,114.6711,115.5339,114.6711,115.2741,37154.0
2017-11-13 09:50:00,124.26,124.28,123.8,123.84,42600.0,115.2834,115.302,114.8566,114.8938,42600.0
2017-11-13 10:00:00,123.84,124.68,123.82,124.59,22940.0,114.8938,115.6731,114.8752,115.5896,22940.0
2017-11-13 10:10:00,124.55,124.56,123.47,123.63,27301.0,115.5525,115.5617,114.5505,114.6989,27301.0
2017-11-13 10:20:00,123.62,123.98,123.58,123.61,21948.0,114.6896,115.0236,114.6525,114.6804,21948.0
2017-11-13 10:30:00,123.61,123.64,123.23,123.42,35077.0,114.6804,114.7082,114.3278,114.5041,35077.0
2017-11-13 10:40:00,123.42,123.8,123.41,123.8,20361.0,114.5041,114.8566,114.4948,114.8566,20361.0
2017-11-13 10:50:00,123.81,124.03,123.81,124.03,8996.0,114.8659,115.07,114.8659,115.07,8996.0
2017-11-13 11:00:00,124.03,124.16,123.89,124.01,9128.0,115.07,115.1906,114.9401,115.0515,9128.0
2017-11-13 11:10:00,124.05,124.49,123.98,124.38,12333.0,115.0886,115.4968,115.0236,115.3947,12333.0
2017-11-13 11:20:00,124.43,124.53,124.26,124.53,10081.0,115.4411,115.5339,115.2834,115.5339,10081.0
2017-11-13 11:30:00,124.55,124.56,124.32,124.32,15885.0,115.5525,115.5617,115.3391,115.3391,15885.0
2017-11-13 11:40:00,124.33,124.45,124.27,124.45,10713.0,115.3484,115.4597,115.2927,115.4597,10713.0
2017-11-13 11:50:00,124.45,124.75,124.42,124.58,21857.0,115.4597,115.738,115.4319,115.5803,21857.0
2017-11-13 12:00:00,124.62,124.7,124.48,124.48,14085.0,115.6174,115.6916,115.4875,115.4875,14085.0
2017-11-13 12:10:00,124.53,124.65,124.49,124.61,10159.0,115.5339,115.6452,115.4968,115.6081,10159.0
2017-11-13 12:20:00,124.62,124.62,124.43,124.52,7240.0,115.6174,115.6174,115.4411,115.5246,7240.0
2017-11-13 12:30:00,124.52,124.65,124.5,124.57,12013.0,115.5246,115.6452,115.5061,115.571,12013.0
2017-11-13 12:40:00,124.6,124.62,124.52,124.52,8580.0,115.5989,115.6174,115.5246,115.5246,8580.0
2017-11-13 12:50:00,124.51,124.66,124.48,124.58,13484.0,115.5154,115.6545,115.4875,115.5803,13484.0
2017-11-13 13:00:00,124.59,124.59,124.33,124.38,11403.0,115.5896,115.5896,115.3484,115.3947,11403.0
2017-11-13 13:10:00,124.47,124.52,124.42,124.42,8823.0,115.4782,115.5246,115.4319,115.4319,8823.0
2017-11-13 13:20:00,124.44,124.6,124.44,124.5,10090.0,115.4504,115.5989,115.4504,115.5061,10090.0
2017-11-13 13:30:00,124.49,124.68,124.37,124.39,28596.0,115.4968,115.6731,115.3855,115.404,28596.0
2017-11-13 13:40:00,124.38,124.62,124.38,124.58,12500.0,115.3947,115.6174,115.3947,115.5803,12500.0
2017-11-13 13:50:00,124.6,124.73,124.56,124.58,18136.0,115.5989,115.7195,115.5617,115.5803,18136.0
2017-11-13 14:00:00,124.58,124.75,124.52,124.63,15895.0,115.5803,115.738,115.5246,115.6267,15895.0
2017-11-13 14:10:00,124.63,124.68,124.52,124.52,13173.0,115.6267,115.6731,115.5246,115.5246,13173.0
2017-11-13 14:20:00,124.53,124.61,124.44,124.61,17169.0,115.5339,115.6081,115.4504,115.6081,17169.0
2017-11-13 14:30:00,124.61,124.61,124.49,124.59,17108.0,115.6081,115.6081,115.4968,115.5896,17108.0
2017-11-13 14:40:00,124.6,124.6,124.43,124.47,10986.0,115.5989,115.5989,115.4411,115.4782,10986.0
2017-11-13 14:50:00,124.48,124.49,124.29,124.35,23228.0,115.4875,115.4968,115.3112,115.3669,23228.0
2017-11-13 15:00:00,124.39,124.6,124.36,124.6,19885.0,115.404,115.5989,115.3762,115.5989,19885.0
2017-11-13 15:10:00,124.59,124.74,124.58,124.68,33807.0,115.5896,115.7287,115.5803,115.6731,33807.0
2017-11-13 15:20:00,124.68,124.7,124.58,124.7,38584.0,115.6731,115.6916,115.5803,115.6916,38584.0
2017-11-13 15:30:00,124.7,124.73,124.5,124.5,49755.0,115.6916,115.7195,115.5061,115.5061,49755.0
2017-11-13 15:40:00,124.5,124.56,124.41,124.48,70245.0,115.5061,115.5617,115.4226,115.4875,70245.0
2017-11-13 15:50:00,124.51,124.61,124.49,124.5,149541.0,115.5154,115.6081,115.4968,115.5061,149541.0
2017-11-14 09:30:00,122.79,123.0,121.5,121.5,213254.0,113.9196,114.1144,112.7228,112.7228,213254.0
2017-11-14 09:40:00,121.5,122.75,121.5,122.38,68760.0,112.7228,113.8825,112.7228,113.5392,68760.0
2017-11-14 09:50:00,122.38,122.62,122.28,122.51,31023.0,113.5392,113.7619,113.4465,113.6598,31023.0
2017-11-14 10:00:00,122.42,122.45,121.53,121.58,58248.0,113.5763,113.6042,112.7506,112.797,58248.0
2017-11-14 10:10:00,121.65,121.72,121.39,121.59,35058.0,112.862,112.9269,112.6207,112.8063,35058.0
2017-11-14 10:20:00,121.59,121.84,121.42,121.55,60709.0,112.8063,113.0382,112.6486,112.7692,60709.0
2017-11-14 10:30:00,121.55,122.07,121.48,122.05,31484.0,112.7692,113.2516,112.7042,113.2331,31484.0
2017-11-14 10:40:00,122.12,122.62,122.09,122.58,24514.0,113.298,113.7619,113.2702,113.7248,24514.0
2017-11-14 10:50:00,122.54,122.89,122.45,122.63,17846.0,113.6877,114.0124,113.6042,113.7712,17846.0
2017-11-14 11:00:00,122.64,122.83,122.57,122.82,11991.0,113.7804,113.9567,113.7155,113.9474,11991.0
2017-11-14 11:10:00,122.81,122.93,122.71,122.83,35377.0,113.9382,114.0495,113.8454,113.9567,35377.0
2017-11-14 11:20:00,122.87,122.97,122.77,122.77,13529.0,113.9938,114.0866,113.9011,113.9011,13529.0
2017-11-14 11:30:00,122.79,122.98,122.79,122.92,15685.0,113.9196,114.0959,113.9196,114.0402,15685.0
2017-11-14 11:40:00,122.94,123.19,122.84,123.15,28187.0,114.0588,114.2907,113.966,114.2536,28187.0
2017-11-14 11:50:00,123.18,123.52,123.18,123.26,10762.0,114.2814,114.5969,114.2814,114.3557,10762.0
2017-11-14 12:00:00,123.23,123.54,123.14,123.53,20316.0,114.3278,114.6154,114.2443,114.6062,20316.0
2017-11-14 12:10:00,123.55,123.62,123.5,123.51,15857.0,114.6247,114.6896,114.5783,114.5876,15857.0
2017-11-14 12:20:00,123.53,123.54,123.35,123.36,10765.0,114.6062,114.6154,114.4392,114.4484,10765.0
2017-11-14 12:30:00,123.38,123.61,123.38,123.42,16171.0,114.467,114.6804,114.467,114.5041,16171.0
2017-11-14 12:40:00,123.46,123.67,123.39,123.47,17728.0,114.5412,114.736,114.4763,114.5505,17728.0
2017-11-14 12:50:00,123.46,123.55,123.13,123.22,27435.0,114.5412,114.6247,114.235,114.3185,27435.0
2017-11-14 13:00:00,123.16,123.3,123.11,123.16,23849.0,114.2629,114.3928,114.2165,114.2629,23849.0
2017-11-14 13:10:00,123.19,123.31,123.11,123.11,11978.0,114.2907,114.402,114.2165,114.2165,11978.0
2017-11-14 13:20:00,123.12,123.17,122.99,123.04,46705.0,114.2258,114.2722,114.1052,114.1515,46705.0
2017-11-14 13:30:00,123.06,123.08,122.91,123.02,35464.0,114.1701,114.1887,114.0309,114.133,35464.0
2017-11-14 13:40:00,123.04,123.2,122.94,123.0,55756.0,114.1515,114.3,114.0588,114.1144,55756.0
2017-11-14 13:50:00,123.0,123.04,122.71,122.82,25559.0,114.1144,114.1515,113.8454,113.9474,25559.0
2017-11-14 14:00:00,122.83,122.89,122.68,122.88,19038.0,113.9567,114.0124,113.8176,114.0031,19038.0
2017-11-14 14:10:00,122.91,123.08,122.85,123.08,17751.0,114.0309,114.1887,113.9753,114.1887,17751.0
2017-11-14 14:20:00,123.06,123.28,122.98,123.21,19045.0,114.1701,114.3742,114.0959,114.3093,19045.0
2017-11-14 14:30:00,123.25,123.34,123.17,123.34,15899.0,114.3464,114.4299,114.2722,114.4299,15899.0
2017-11-14 14:40:00,123.35,123.45,123.28,123.38,22384.0,114.4392,114.5319,114.3742,114.467,22384.0
2017-11-14 14:50:00,123.4,123.5,123.31,123.31,16281.0,114.4855,114.5783,114.402,114.402,16281.0
2017-11-14 15:00:00,123.32,123.4,123.16,123.24,56119.0,114.4113,114.4855,114.2629,114.3371,56119.0
2017-11-14 15:10:00,123.23,123.32,123.22,123.26,18211.0,114.3278,114.4113,114.3185,114.3557,18211.0
2017-11-14 15:20:00,123.26,123.29,123.2,123.21,25014.0,114.3557,114.3835,114.3,114.3093,25014.0
2017-11-14 15:30:00,123.22,123.36,123.22,123.29,39102.0,114.3185,114.4484,114.3185,114.3835,39102.0
2017-11-14 15:40:00,123.28,123.48,123.25,123.46,47446.0,114.3742,114.5598,114.3464,114.5412,47446.0
2017-11-14 15:50:00,123.48,123.57,123.45,123.5,105335.0,114.5598,114.6433,114.5319,114.5783,105335.0
2017-11-15 09:30:00,122.92,122.92,121.77,121.96,32301.0,114.0402,114.0402,112.9733,113.1496,32301.0
2017-11-15 09:40:00,121.92,122.03,121.67,121.9,7818.0,113.1125,113.2145,112.8805,113.0939,7818.0
2017-11-15 09:50:00,121.95,122.28,121.94,122.12,4413.0,113.1403,113.4465,113.131,113.298,4413.0
2017-11-15 10:00:00,122.03,122.48,122.0,122.47,16116.0,113.2145,113.632,113.1867,113.6227,16116.0
2017-11-15 10:10:00,122.39,122.44,122.02,122.2,12923.0,113.5485,113.5949,113.2052,113.3722,12923.0
2017-11-15 10:20:00,122.11,122.5,122.05,122.19,15875.0,113.2887,113.6506,113.2331,113.363,15875.0
2017-11-15 10:30:00,122.15,122.55,122.08,122.53,5362.0,113.3258,113.6969,113.2609,113.6784,5362.0
2017-11-15 10:40:00,122.57,122.64,122.38,122.46,30855.0,113.7155,113.7804,113.5392,113.6134,30855.0
2017-11-15 10:50:00,122.34,122.79,122.26,122.68,10621.0,113.5021,113.9196,113.4279,113.8176,10621.0
2017-11-15 11:00:00,122.7,122.98,122.7,122.79,15823.0,113.8361,114.0959,113.8361,113.9196,15823.0
2017-11-15 11:10:00,122.77,123.11,122.74,123.07,26123.0,113.9011,114.2165,113.8732,114.1794,26123.0
2017-11-15 11:20:00,123.09,123.18,122.95,122.98,12507.0,114.1979,114.2814,114.0681,114.0959,12507.0
2017-11-15 11:30:00,122.98,123.18,122.93,123.15,15995.0,114.0959,114.2814,114.0495,114.2536,15995.0
2017-11-15 11:40:00,123.18,123.31,123.1,123.27,12751.0,114.2814,114.402,114.2072,114.3649,12751.0
2017-11-15 11:50:00,123.27,123.8,123.19,123.43,61499.0,114.3649,114.8566,114.2907,114.5134,61499.0
2017-11-15 12:00:00,123.34,123.34,123.0,123.0,7432.0,114.4299,114.4299,114.1144,114.1144,7432.0
2017-11-15 12:10:00,122.97,123.18,122.93,123.15,15144.0,114.0866,114.2814,114.0495,114.2536,15144.0
2017-11-15 12:20:00,123.13,123.28,122.99,122.99,4104.0,114.235,114.3742,114.1052,114.1052,4104.0
2017-11-15 12:30:00,122.99,123.14,122.94,123.05,6358.0,114.1052,114.2443,114.0588,114.1608,6358.0
2017-11-15 12:40:00,123.05,123.2,122.96,122.96,32917.0,114.1608,114.3,114.0773,114.0773,32917.0
2017-11-15 12:50:00,122.95,122.99,122.84,122.88,9282.0,114.0681,114.1052,113.966,114.0031,9282.0
2017-11-15 13:00:00,122.86,122.93,122.76,122.82,9046.0,113.9846,114.0495,113.8918,113.9474,9046.0
2017-11-15 13:10:00,122.86,122.97,122.77,122.79,9423.0,113.9846,114.0866,113.9011,113.9196,9423.0
2017-11-15 13:20:00,122.8,122.93,122.78,122.81,8463.0,113.9289,114.0495,113.9103,113.9382,8463.0
2017-11-15 13:30:00,122.9,123.02,122.86,122.98,10115.0,114.0217,114.133,113.9846,114.0959,10115.0
2017-11-15 13:40:00,122.95,123.1,122.92,122.95,12279.0,114.0681,114.2072,114.0402,114.0681,12279.0
2017-11-15 13:50:00,122.91,123.07,122.77,122.77,15128.0,114.0309,114.1794,113.9011,113.9011,15128.0
2017-11-15 14:00:00,122.78,123.0,122.78,122.99,11636.0,113.9103,114.1144,113.9103,114.1052,11636.0
2017-11-15 14:10:00,122.99,122.99,122.83,122.83,11540.0,114.1052,114.1052,113.9567,113.9567,11540.0
2017-11-15 14:20:00,122.84,122.97,122.82,122.94,11554.0,113.966,114.0866,113.9474,114.0588,11554.0
2017-11-15 14:30:00,122.91,123.03,122.88,122.97,11843.0,114.0309,114.1423,114.0031,114.0866,11843.0
2017-11-15 14:40:00,123.0,123.0,122.88,122.93,10885.0,114.1144,114.1144,114.0031,114.0495,10885.0
2017-11-15 14:50:00,122.93,123.0,122.82,122.91,16847.0,114.0495,114.1144,113.9474,114.0309,16847.0
2017-11-15 15:00:00,122.95,123.16,122.94,123.08,15605.0,114.0681,114.2629,114.0588,114.1887,15605.0
2017-11-15 15:10:00,123.09,123.16,122.97,123.04,18384.0,114.1979,114.2629,114.0866,114.1515,18384.0
2017-11-15 15:20:00,123.07,123.08,122.7,122.75,17037.0,114.1794,114.1887,113.8361,113.8825,17037.0
2017-11-15 15:30:00,122.74,122.8,122.7,122.75,27653.0,113.8732,113.9289,113.8361,113.8825,27653.0
2017-11-15 15:40:00,122.74,122.74,122.55,122.55,49096.0,113.8732,113.8732,113.6969,113.6969,49096.0
2017-11-15 15:50:00,122.55,122.57,122.37,122.5,96097.0,113.6969,113.7155,113.53,113.6506,96097.0
2017-11-16 09:30:00,122.98,123.52,121.63,121.92,46799.0,114.0959,114.5969,112.8434,113.1125,46799.0
2017-11-16 09:40:00,121.94,122.54,121.86,122.26,44454.0,113.131,113.6877,113.0568,113.4279,44454.0
2017-11-16 09:50:00,122.44,123.12,122.32,122.92,24532.0,113.5949,114.2258,113.4836,114.0402,24532.0
2017-11-16 10:00:00,122.75,123.1,122.44,122.91,43515.0,113.8825,114.2072,113.5949,114.0309,43515.0
2017-11-16 10:10:00,122.96,123.1,122.5,122.71,20964.0,114.0773,114.2072,113.6506,113.8454,20964.0
2017-11-16 10:20:00,122.75,122.91,122.55,122.55,65970.0,113.8825,114.0309,113.6969,113.6969,65970.0
2017-11-16 10:30:00,122.55,122.89,122.54,122.75,10089.0,113.6969,114.0124,113.6877,113.8825,10089.0
2017-11-16 10:40:00,122.77,122.87,122.64,122.85,22642.0,113.9011,113.9938,113.7804,113.9753,22642.0
2017-11-16 10:50:00,122.87,123.18,122.83,122.97,20260.0,113.9938,114.2814,113.9567,114.0866,20260.0
2017-11-16 11:00:00,122.98,123.21,122.97,123.14,26487.0,114.0959,114.3093,114.0866,114.2443,26487.0
2017-11-16 11:10:00,123.15,123.31,123.09,123.18,18733.0,114.2536,114.402,114.1979,114.2814,18733.0
2017-11-16 11:20:00,123.2,123.36,123.2,123.31,13643.0,114.3,114.4484,114.3,114.402,13643.0
2017-11-16 11:30:00,123.29,123.31,123.02,123.06,21063.0,114.3835,114.402,114.133,114.1701,21063.0
2017-11-16 11:40:00,123.1,123.29,123.06,123.29,19292.0,114.2072,114.3835,114.1701,114.3835,19292.0
2017-11-16 11:50:00,123.3,123.35,123.14,123.14,11322.0,114.3928,114.4392,114.2443,114.2443,11322.0
2017-11-16 12:00:00,123.2,123.38,123.18,123.27,23640.0,114.3,114.467,114.2814,114.3649,23640.0
2017-11-16 12:10:00,123.27,123.35,123.07,123.07,13866.0,114.3649,114.4392,114.1794,114.1794,13866.0
2017-11-16 12:20:00,123.07,123.18,122.73,123.13,24354.0,114.1794,114.2814,113.8639,114.235,24354.0
2017-11-16 12:30:00,123.17,123.36,123.1,123.1,15758.0,114.2722,114.4484,114.2072,114.2072,15758.0
2017-11-16 12:40:00,123.1,123.29,122.94,123.26,16846.0,114.2072,114.3835,114.0588,114.3557,16846.0
2017-11-16 12:50:00,123.29,123.36,123.17,123.28,11065.0,114.3835,114.4484,114.2722,114.3742,11065.0
2017-11-16 13:00:00,123.29,123.43,123.25,123.35,23824.0,114.3835,114.5134,114.3464,114.4392,23824.0
2017-11-16 13:10:00,123.36,123.58,123.35,123.58,24429.0,114.4484,114.6525,114.4392,114.6525,24429.0
2017-11-16 13:20:00,123.6,123.74,123.56,123.67,20663.0,114.6711,114.801,114.634,114.736,20663.0
2017-11-16 13:30:00,123.71,123.71,123.49,123.54,17567.0,114.7731,114.7731,114.569,114.6154,17567.0
2017-11-16 13:40:00,123.51,123.56,123.26,123.38,15315.0,114.5876,114.634,114.3557,114.467,15315.0
2017-11-16 13:50:00,123.36,123.46,123.32,123.35,12110.0,114.4484,114.5412,114.4113,114.4392,12110.0
2017-11-16 14:00:00,123.34,123.52,123.34,123.43,10950.0,114.4299,114.5969,114.4299,114.5134,10950.0
2017-11-16 14:10:00,123.5,123.5,123.09,123.17,18926.0,114.5783,114.5783,114.1979,114.2722,18926.0
2017-11-16 14:20:00,123.17,123.27,123.1,123.14,11063.0,114.2722,114.3649,114.2072,114.2443,11063.0
2017-11-16 14:30:00,123.1,123.16,123.05,123.16,14169.0,114.2072,114.2629,114.1608,114.2629,14169.0
2017-11-16 14:40:00,123.16,123.2,123.0,123.11,19287.0,114.2629,114.3,114.1144,114.2165,19287.0
2017-11-16 14:50:00,123.11,123.11,122.95,123.0,18301.0,114.2165,114.2165,114.0681,114.1144,18301.0
2017-11-16 15:00:00,123.0,123.12,122.94,123.12,27818.0,114.1144,114.2258,114.0588,114.2258,27818.0
2017-11-16 15:10:00,123.09,123.19,123.06,123.14,30751.0,114.1979,114.2907,114.1701,114.2443,30751.0
2017-11-16 15:20:00,123.14,123.16,122.98,123.09,27467.0,114.2443,114.2629,114.0959,114.1979,27467.0
2017-11-16 15:30:00,123.08,123.08,122.64,122.8,90073.0,114.1887,114.1887,113.7804,113.9289,90073.0
2017-11-16 15:40:00,122.79,122.83,122.65,122.77,57647.0,113.9196,113.9567,113.7897,113.9011,57647.0
2017-11-16 15:50:00,122.79,122.94,122.69,122.75,121709.0,113.9196,114.0588,113.8268,113.8825,121709.0
2017-11-17 09:30:00,122.19,122.93,122.19,122.83,60361.0,113.363,114.0495,113.363,113.9567,60361.0
2017-11-17 09:40:00,122.73,122.94,122.33,122.91,20883.0,113.8639,114.0588,113.4928,114.0309,20883.0
2017-11-17 09:50:00,122.92,122.95,122.68,122.8,83027.0,114.0402,114.0681,113.8176,113.9289,83027.0
2017-11-17 10:00:00,122.79,122.9,122.54,122.66,67058.0,113.9196,114.0217,113.6877,113.799,67058.0
2017-11-17 10:10:00,122.66,122.78,122.4,122.54,43127.0,113.799,113.9103,113.5578,113.6877,43127.0
2017-11-17 10:20:00,122.46,122.81,122.46,122.66,19610.0,113.6134,113.9382,113.6134,113.799,19610.0
2017-11-17 10:30:00,122.74,122.87,122.64,122.85,13859.0,113.8732,113.9938,113.7804,113.9753,13859.0
2017-11-17 10:40:00,122.85,122.88,122.69,122.76,33876.0,113.9753,114.0031,113.8268,113.8918,33876.0
2017-11-17 10:50:00,122.77,123.11,122.71,123.03,26160.0,113.9011,114.2165,113.8454,114.1423,26160.0
2017-11-17 11:00:00,123.03,123.11,122.72,122.84,24371.0,114.1423,114.2165,113.8547,113.966,24371.0
2017-11-17 11:10:00,122.84,123.04,122.76,123.01,11580.0,113.966,114.1515,113.8918,114.1237,11580.0
2017-11-17 11:20:00,123.02,123.17,122.92,122.92,17596.0,114.133,114.2722,114.0402,114.0402,17596.0
2017-11-17 11:30:00,122.88,123.07,122.86,123.06,16960.0,114.0031,114.1794,113.9846,114.1701,16960.0
2017-11-17 11:40:00,123.04,123.25,123.02,123.16,18262.0,114.1515,114.3464,114.133,114.2629,18262.0
2017-11-17 11:50:00,123.13,123.3,123.08,123.3,22055.0,114.235,114.3928,114.1887,114.3928,22055.0
2017-11-17 12:00:00,123.3,123.59,123.3,123.58,39682.0,114.3928,114.6618,114.3928,114.6525,39682.0
2017-11-17 12:10:00,123.59,123.69,123.52,123.6,11124.0,114.6618,114.7546,114.5969,114.6711,11124.0
2017-11-17 12:20:00,123.61,124.0,123.61,124.0,20407.0,114.6804,115.0422,114.6804,115.0422,20407.0
2017-11-17 12:30:00,123.97,124.02,123.65,123.77,13638.0,115.0144,115.0608,114.7175,114.8288,13638.0
2017-11-17 12:40:00,123.74,123.84,123.6,123.75,8398.0,114.801,114.8938,114.6711,114.8103,8398.0
2017-11-17 12:50:00,123.69,123.75,123.35,123.35,8823.0,114.7546,114.8103,114.4392,114.4392,8823.0
2017-11-17 13:00:00,123.35,123.47,123.18,123.19,18797.0,114.4392,114.5505,114.2814,114.2907,18797.0
2017-11-17 13:10:00,123.28,123.37,123.14,123.2,14796.0,114.3742,114.4577,114.2443,114.3,14796.0
2017-11-17 13:20:00,123.19,123.33,123.03,123.25,12699.0,114.2907,114.4206,114.1423,114.3464,12699.0
2017-11-17 13:30:00,123.29,123.44,123.2,123.44,14207.0,114.3835,114.5227,114.3,114.5227,14207.0
2017-11-17 13:40:00,123.44,123.6,123.35,123.57,8713.0,114.5227,114.6711,114.4392,114.6433,8713.0
2017-11-17 13:50:00,123.59,123.76,123.58,123.76,9208.0,114.6618,114.8195,114.6525,114.8195,9208.0
2017-11-17 14:00:00,123.78,123.99,123.78,123.98,14461.0,114.8381,115.0329,114.8381,115.0236,14461.0
2017-11-17 14:10:00,123.98,123.99,123.66,123.8,12961.0,115.0236,115.0329,114.7268,114.8566,12961.0
2017-11-17 14:20:00,123.77,123.86,123.68,123.73,10133.0,114.8288,114.9123,114.7453,114.7917,10133.0
2017-11-17 14:30:00,123.76,123.82,123.72,123.74,7321.0,114.8195,114.8752,114.7824,114.801,7321.0
2017-11-17 14:40:00,123.77,123.88,123.69,123.78,10553.0,114.8288,114.9309,114.7546,114.8381,10553.0
2017-11-17 14:50:00,123.81,123.86,123.74,123.82,10390.0,114.8659,114.9123,114.801,114.8752,10390.0
2017-11-17 15:00:00,123.8,123.9,123.79,123.84,16696.0,114.8566,114.9494,114.8474,114.8938,16696.0
2017-11-17 15:10:00,123.83,123.86,123.72,123.8,17087.0,114.8845,114.9123,114.7824,114.8566,17087.0
2017-11-17 15:20:00,123.81,123.96,123.8,123.87,64694.0,114.8659,115.0051,114.8566,114.9216,64694.0
2017-11-17 15:30:00,123.86,124.19,123.83,124.15,72655.0,114.9123,115.2185,114.8845,115.1814,72655.0
2017-11-17 15:40:00,124.15,124.29,124.04,124.23,71377.0,115.1814,115.3112,115.0793,115.2556,71377.0
2017-11-17 15:50:00,124.24,124.53,124.24,124.4,165405.0,115.2649,115.5339,115.2649,115.4133,165405.0
2017-11-20 09:30:00,124.4,124.84,123.79,123.79,38370.0,115.4133,115.8215,114.8474,114.8474,38370.0
2017-11-20 09:40:00,123.79,124.0,123.58,123.84,34773.0,114.8474,115.0422,114.6525,114.8938,34773.0
2017-11-20 09:50:00,123.9,123.95,123.33,123.46,40089.0,114.9494,114.9958,114.4206,114.5412,40089.0
2017-11-20 10:00:00,123.41,123.44,122.91,123.08,45843.0,114.4948,114.5227,114.0309,114.1887,45843.0
2017-11-20 10:10:00,123.03,123.1,122.81,122.81,28639.0,114.1423,114.2072,113.9382,113.9382,28639.0
2017-11-20 10:20:00,122.88,123.1,122.78,122.97,32917.0,114.0031,114.2072,113.9103,114.0866,32917.0
2017-11-20 10:30:00,122.91,123.38,122.9,123.29,21071.0,114.0309,114.467,114.0217,114.3835,21071.0
2017-11-20 10:40:00,123.25,123.34,123.2,123.2,10770.0,114.3464,114.4299,114.3,114.3,10770.0
2017-11-20 10:50:00,123.18,123.39,123.13,123.34,13911.0,114.2814,114.4763,114.235,114.4299,13911.0
2017-11-20 11:00:00,123.37,123.51,123.28,123.48,13945.0,114.4577,114.5876,114.3742,114.5598,13945.0
2017-11-20 11:10:00,123.48,123.54,123.39,123.47,12804.0,114.5598,114.6154,114.4763,114.5505,12804.0
2017-11-20 11:20:00,123.48,123.5,123.35,123.44,8621.0,114.5598,114.5783,114.4392,114.5227,8621.0
2017-11-20 11:30:00,123.44,123.55,123.28,123.28,17072.0,114.5227,114.6247,114.3742,114.3742,17072.0
2017-11-20 11:40:00,123.36,123.49,123.34,123.44,13266.0,114.4484,114.569,114.4299,114.5227,13266.0
2017-11-20 11:50:00,123.37,123.62,123.37,123.57,20490.0,114.4577,114.6896,114.4577,114.6433,20490.0
2017-11-20 12:00:00,123.58,123.62,123.42,123.48,13041.0,114.6525,114.6896,114.5041,114.5598,13041.0
2017-11-20 12:10:00,123.49,123.51,123.26,123.41,15224.0,114.569,114.5876,114.3557,114.4948,15224.0
2017-11-20 12:20:00,123.4,123.46,123.33,123.41,8367.0,114.4855,114.5412,114.4206,114.4948,8367.0
2017-11-20 12:30:00,123.43,123.51,123.39,123.42,6854.0,114.5134,114.5876,114.4763,114.5041,6854.0
2017-11-20 12:40:00,123.42,123.47,123.36,123.38,7038.0,114.5041,114.5505,114.4484,114.467,7038.0
2017-11-20 12:50:00,123.36,123.41,123.34,123.37,10495.0,114.4484,114.4948,114.4299,114.4577,10495.0
2017-11-20 13:00:00,123.36,123.38,123.28,123.29,10419.0,114.4484,114.467,114.3742,114.3835,10419.0
2017-11-20 13:10:00,123.29,123.37,123.26,123.35,17541.0,114.3835,114.4577,114.3557,114.4392,17541.0
2017-11-20 13:20:00,123.36,123.61,123.35,123.58,17723.0,114.4484,114.6804,114.4392,114.6525,17723.0
2017-11-20 13:30:00,123.58,123.61,123.51,123.55,14882.0,114.6525,114.6804,114.5876,114.6247,14882.0
2017-11-20 13:40:00,123.55,123.58,123.43,123.47,10111.0,114.6247,114.6525,114.5134,114.5505,10111.0
2017-11-20 13:50:00,123.48,123.59,123.44,123.59,7444.0,114.5598,114.6618,114.5227,114.6618,7444.0
2017-11-20 14:00:00,123.58,123.69,123.52,123.67,13287.0,114.6525,114.7546,114.5969,114.736,13287.0
2017-11-20 14:10:00,123.68,123.72,123.65,123.66,9404.0,114.7453,114.7824,114.7175,114.7268,9404.0
2017-11-20 14:20:00,123.64,123.76,123.64,123.73,10748.0,114.7082,114.8195,114.7082,114.7917,10748.0
2017-11-20 14:30:00,123.73,123.96,123.73,123.94,14272.0,114.7917,115.0051,114.7917,114.9865,14272.0
2017-11-20 14:40:00,123.94,124.05,123.91,124.02,9733.0,114.9865,115.0886,114.9587,115.0608,9733.0
2017-11-20 14:50:00,124.0,124.08,124.0,124.07,8095.0,115.0422,115.1164,115.0422,115.1071,8095.0
2017-11-20 15:00:00,124.07,124.13,123.85,123.86,15394.0,115.1071,115.1628,114.903,114.9123,15394.0
2017-11-20 15:10:00,123.86,123.9,123.83,123.88,9998.0,114.9123,114.9494,114.8845,114.9309,9998.0
2017-11-20 15:20:00,123.87,123.88,123.76,123.81,15281.0,114.9216,114.9309,114.8195,114.8659,15281.0
2017-11-20 15:30:00,123.82,123.89,123.79,123.85,22745.0,114.8752,114.9401,114.8474,114.903,22745.0
2017-11-20 15:40:00,123.85,123.9,123.82,123.9,27959.0,114.903,114.9494,114.8752,114.9494,27959.0
2017-11-20 15:50:00,123.88,123.96,123.84,123.91,63014.0,114.9309,115.0051,114.8938,114.9587,63014.0
2017-11-21 09:30:00,124.53,124.84,123.87,123.9,23916.0,115.5339,115.8215,114.9216,114.9494,23916.0
2017-11-21 09:40:00,123.79,124.06,123.54,123.55,20563.0,114.8474,115.0979,114.6154,114.6247,20563.0
2017-11-21 09:50:00,123.55,123.65,123.32,123.38,13121.0,114.6247,114.7175,114.4113,114.467,13121.0
2017-11-21 10:00:00,123.32,123.44,123.18,123.43,21853.0,114.4113,114.5227,114.2814,114.5134,21853.0
2017-11-21 10:10:00,123.42,123.76,123.42,123.63,9544.0,114.5041,114.8195,114.5041,114.6989,9544.0
2017-11-21 10:20:00,123.59,123.83,123.52,123.79,11721.0,114.6618,114.8845,114.5969,114.8474,11721.0
2017-11-21 10:30:00,123.78,123.92,123.73,123.91,16591.0,114.8381,114.968,114.7917,114.9587,16591.0
2017-11-21 10:40:00,123.96,124.09,123.86,123.94,10952.0,115.0051,115.1257,114.9123,114.9865,10952.0
2017-11-21 10:50:00,123.94,124.0,123.89,123.92,3992.0,114.9865,115.0422,114.9401,114.968,3992.0
2017-11-21 11:00:00,123.98,124.04,123.87,124.04,6800.0,115.0236,115.0793,114.9216,115.0793,6800.0
2017-11-21 11:10:00,123.95,124.1,123.95,124.08,8598.0,114.9958,115.135,114.9958,115.1164,8598.0
2017-11-21 11:20:00,124.14,124.23,124.04,124.07,8878.0,115.1721,115.2556,115.0793,115.1071,8878.0
2017-11-21 11:30:00,124.06,124.12,123.85,123.92,14078.0,115.0979,115.1535,114.903,114.968,14078.0
2017-11-21 11:40:00,123.89,124.21,123.89,124.21,9722.0,114.9401,115.237,114.9401,115.237,9722.0
2017-11-21 11:50:00,124.25,124.42,124.19,124.2,8556.0,115.2741,115.4319,115.2185,115.2278,8556.0
2017-11-21 12:00:00,124.23,124.33,124.17,124.17,6838.0,115.2556,115.3484,115.1999,115.1999,6838.0
2017-11-21 12:10:00,124.2,124.22,124.1,124.16,6372.0,115.2278,115.2463,115.135,115.1906,6372.0
2017-11-21 12:20:00,124.21,124.35,124.11,124.35,4712.0,115.237,115.3669,115.1443,115.3669,4712.0
2017-11-21 12:30:00,124.3,124.52,124.27,124.52,6910.0,115.3205,115.5246,115.2927,115.5246,6910.0
2017-11-21 12:40:00,124.47,124.58,124.45,124.52,6215.0,115.4782,115.5803,115.4597,115.5246,6215.0
2017-11-21 12:50:00,124.55,124.63,124.5,124.6,6480.0,115.5525,115.6267,115.5061,115.5989,6480.0
2017-11-21 13:00:00,124.62,124.84,124.52,124.84,14994.0,115.6174,115.8215,115.5246,115.8215,14994.0
2017-11-21 13:10:00,124.86,124.9,124.77,124.89,6865.0,115.8401,115.8772,115.7566,115.8679,6865.0
2017-11-21 13:20:00,124.87,124.94,124.85,124.94,7774.0,115.8493,115.9143,115.8308,115.9143,7774.0
2017-11-21 13:30:00,124.96,125.09,124.94,124.98,12910.0,115.9328,116.0535,115.9143,115.9514,12910.0
2017-11-21 13:40:00,124.95,125.19,124.91,125.19,9876.0,115.9236,116.1462,115.8865,116.1462,9876.0
2017-11-21 13:50:00,125.21,125.43,125.14,125.43,15561.0,116.1648,116.3689,116.0998,116.3689,15561.0
2017-11-21 14:00:00,125.45,125.52,125.27,125.33,29127.0,116.3874,116.4524,116.2205,116.2761,29127.0
2017-11-21 14:10:00,125.35,125.53,125.33,125.42,12851.0,116.2947,116.4617,116.2761,116.3596,12851.0
2017-11-21 14:20:00,125.45,125.45,125.27,125.28,13486.0,116.3874,116.3874,116.2205,116.2297,13486.0
2017-11-21 14:30:00,125.29,125.37,125.27,125.31,8932.0,116.239,116.3132,116.2205,116.2576,8932.0
2017-11-21 14:40:00,125.34,125.38,125.26,125.32,10756.0,116.2854,116.3225,116.2112,116.2668,10756.0
2017-11-21 14:50:00,125.31,125.4,125.24,125.24,8085.0,116.2576,116.3411,116.1926,116.1926,8085.0
2017-11-21 15:00:00,125.23,125.25,124.8,124.8,13538.0,116.1833,116.2019,115.7844,115.7844,13538.0
2017-11-21 15:10:00,124.84,124.87,124.75,124.87,12512.0,115.8215,115.8493,115.738,115.8493,12512.0
2017-11-21 15:20:00,124.87,124.97,124.8,124.97,12866.0,115.8493,115.9421,115.7844,115.9421,12866.0
2017-11-21 15:30:00,124.97,125.01,124.78,124.84,18936.0,115.9421,115.9792,115.7659,115.8215,18936.0
2017-11-21 15:40:00,124.85,125.03,124.83,124.91,27079.0,115.8308,115.9978,115.8122,115.8865,27079.0
2017-11-21 15:50:00,124.92,124.93,124.74,124.8,134746.0,115.8957,115.905,115.7287,115.7844,134746.0
2017-11-22 09:30:00,125.29,125.37,125.08,125.25,12377.0,116.239,116.3132,116.0442,116.2019,12377.0
2017-11-22 09:40:00,125.23,125.64,125.16,125.25,11564.0,116.1833,116.5637,116.1184,116.2019,11564.0
2017-11-22 09:50:00,125.24,125.55,125.02,125.25,17714.0,116.1926,116.4802,115.9885,116.2019,17714.0
2017-11-22 10:00:00,125.19,125.3,124.88,124.91,22354.0,116.1462,116.2483,115.8586,115.8865,22354.0
2017-11-22 10:10:00,124.87,125.0,124.77,124.8,10553.0,115.8493,115.97,115.7566,115.7844,10553.0
2017-11-22 10:20:00,124.79,124.96,124.65,124.74,10424.0,115.7751,115.9328,115.6452,115.7287,10424.0
2017-11-22 10:30:00,124.66,124.66,124.38,124.59,8413.0,115.6545,115.6545,115.3947,115.5896,8413.0
2017-11-22 10:40:00,124.65,124.81,124.56,124.58,3472.0,115.6452,115.7937,115.5617,115.5803,3472.0
2017-11-22 10:50:00,124.53,124.58,124.44,124.58,3608.0,115.5339,115.5803,115.4504,115.5803,3608.0
2017-11-22 11:00:00,124.58,124.67,124.49,124.66,7897.0,115.5803,115.6638,115.4968,115.6545,7897.0
2017-11-22 11:10:00,124.66,124.66,124.37,124.53,14612.0,115.6545,115.6545,115.3855,115.5339,14612.0
2017-11-22 11:20:00,124.48,124.59,124.42,124.52,7362.0,115.4875,115.5896,115.4319,115.5246,7362.0
2017-11-22 11:30:00,124.49,124.56,124.32,124.56,5705.0,115.4968,115.5617,115.3391,115.5617,5705.0
2017-11-22 11:40:00,124.52,124.71,124.45,124.45,5733.0,115.5246,115.7009,115.4597,115.4597,5733.0
2017-11-22 11:50:00,124.43,124.7,124.43,124.68,8132.0,115.4411,115.6916,115.4411,115.6731,8132.0
2017-11-22 12:00:00,124.66,124.83,124.66,124.83,5200.0,115.6545,115.8122,115.6545,115.8122,5200.0
2017-11-22 12:10:00,124.84,124.87,124.75,124.76,3198.0,115.8215,115.8493,115.738,115.7473,3198.0
2017-11-22 12:20:00,124.74,124.96,124.73,124.87,4866.0,115.7287,115.9328,115.7195,115.8493,4866.0
2017-11-22 12:30:00,124.86,124.9,124.73,124.81,1350.0,115.8401,115.8772,115.7195,115.7937,1350.0
2017-11-22 12:40:00,124.77,124.78,124.63,124.69,3313.0,115.7566,115.7659,115.6267,115.6824,3313.0
2017-11-22 12:50:00,124.63,124.86,124.63,124.79,5570.0,115.6267,115.8401,115.6267,115.7751,5570.0
2017-11-22 13:00:00,124.79,124.88,124.78,124.83,5000.0,115.7751,115.8586,115.7659,115.8122,5000.0
2017-11-22 13:10:00,124.8,124.82,124.7,124.72,4900.0,115.7844,115.803,115.6916,115.7102,4900.0
2017-11-22 13:20:00,124.68,124.7,124.55,124.62,3560.0,115.6731,115.6916,115.5525,115.6174,3560.0
2017-11-22 13:30:00,124.67,124.72,124.65,124.65,1860.0,115.6638,115.7102,115.6452,115.6452,1860.0
2017-11-22 13:40:00,124.6,124.64,124.5,124.55,3882.0,115.5989,115.636,115.5061,115.5525,3882.0
2017-11-22 13:50:00,124.54,124.64,124.54,124.63,5623.0,115.5432,115.636,115.5432,115.6267,5623.0
2017-11-22 14:00:00,124.65,124.7,124.58,124.66,3356.0,115.6452,115.6916,115.5803,115.6545,3356.0
2017-11-22 14:10:00,124.61,124.7,124.57,124.64,5026.0,115.6081,115.6916,115.571,115.636,5026.0
2017-11-22 14:20:00,124.67,124.88,124.65,124.84,13814.0,115.6638,115.8586,115.6452,115.8215,13814.0
2017-11-22 14:30:00,124.88,124.94,124.83,124.84,3191.0,115.8586,115.9143,115.8122,115.8215,3191.0
2017-11-22 14:40:00,124.85,124.87,124.77,124.78,8455.0,115.8308,115.8493,115.7566,115.7659,8455.0
2017-11-22 14:50:00,124.82,125.0,124.8,124.93,8733.0,115.803,115.97,115.7844,115.905,8733.0
2017-11-22 15:00:00,124.9,124.95,124.72,124.73,7006.0,115.8772,115.9236,115.7102,115.7195,7006.0
2017-11-22 15:10:00,124.73,125.02,124.71,124.98,50370.0,115.7195,115.9885,115.7009,115.9514,50370.0
2017-11-22 15:20:00,124.99,125.18,124.9,125.11,70169.0,115.9607,116.137,115.8772,116.072,70169.0
2017-11-22 15:30:00,125.09,125.47,125.04,125.4,59712.0,116.0535,116.406,116.0071,116.3411,59712.0
2017-11-22 15:40:00,125.38,125.49,125.25,125.32,56384.0,116.3225,116.4246,116.2019,116.2668,56384.0
2017-11-22 15:50:00,125.34,125.55,125.31,125.46,132228.0,116.2854,116.4802,116.2576,116.3967,132228.0
2017-11-24 09:30:00,125.9,125.9,125.03,125.03,18992.0,116.8049,116.8049,115.9978,115.9978,18992.0
2017-11-24 09:40:00,125.12,125.41,125.02,125.03,11121.0,116.0813,116.3503,115.9885,115.9978,11121.0
2017-11-24 09:50:00,125.0,125.06,124.66,124.78,10167.0,115.97,116.0256,115.6545,115.7659,10167.0
2017-11-24 10:00:00,124.89,125.25,124.88,125.2,5839.0,115.8679,116.2019,115.8586,116.1555,5839.0
2017-11-24 10:10:00,125.2,125.43,125.12,125.43,5948.0,116.1555,116.3689,116.0813,116.3689,5948.0
2017-11-24 10:20:00,125.43,125.63,125.21,125.23,36225.0,116.3689,116.5544,116.1648,116.1833,36225.0
2017-11-24 10:30:00,125.27,125.31,125.19,125.3,5356.0,116.2205,116.2576,116.1462,116.2483,5356.0
2017-11-24 10:40:00,125.23,125.24,124.84,125.01,8632.0,116.1833,116.1926,115.8215,115.9792,8632.0
2017-11-24 10:50:00,124.99,125.03,124.85,124.92,2385.0,115.9607,115.9978,115.8308,115.8957,2385.0
2017-11-24 11:00:00,124.98,125.09,124.95,124.96,3561.0,115.9514,116.0535,115.9236,115.9328,3561.0
2017-11-24 11:10:00,125.0,125.05,124.97,125.0,3400.0,115.97,116.0163,115.9421,115.97,3400.0
2017-11-24 11:20:00,125.0,125.13,124.99,125.05,6119.0,115.97,116.0906,115.9607,116.0163,6119.0
2017-11-24 11:30:00,125.05,125.18,125.02,125.16,7502.0,116.0163,116.137,115.9885,116.1184,7502.0
2017-11-24 11:40:00,125.19,125.38,125.19,125.38,6880.0,116.1462,116.3225,116.1462,116.3225,6880.0
2017-11-24 11:50:00,125.38,125.43,125.23,125.23,2994.0,116.3225,116.3689,116.1833,116.1833,2994.0
2017-11-24 12:00:00,125.24,125.38,125.22,125.24,4301.0,116.1926,116.3225,116.1741,116.1926,4301.0
2017-11-24 12:10:00,125.18,125.31,125.1,125.17,6540.0,116.137,116.2576,116.0627,116.1277,6540.0
2017-11-24 12:20:00,125.16,125.18,125.1,125.11,2970.0,116.1184,116.137,116.0627,116.072,2970.0
2017-11-24 12:30:00,125.15,125.29,125.13,125.25,7853.0,116.1091,116.239,116.0906,116.2019,7853.0
2017-11-24 12:40:00,125.24,125.39,125.18,125.37,10052.0,116.1926,116.3318,116.137,116.3132,10052.0
2017-11-24 12:50:00,125.38,125.4,125.18,125.26,31410.0,116.3225,116.3411,116.137,116.2112,31410.0
2017-11-27 09:30:00,125.45,126.19,125.01,125.89,27404.0,116.3874,117.074,115.9792,116.7957,27404.0
2017-11-27 09:40:00,125.87,125.99,125.62,125.86,15414.0,116.7771,116.8884,116.5452,116.7678,15414.0
2017-11-27 09:50:00,125.81,125.81,125.37,125.41,13037.0,116.7214,116.7214,116.3132,116.3503,13037.0
2017-11-27 10:00:00,125.48,125.58,125.36,125.47,11311.0,116.4153,116.5081,116.304,116.406,11311.0
2017-11-27 10:10:00,125.47,125.59,125.42,125.54,14592.0,116.406,116.5173,116.3596,116.4709,14592.0
2017-11-27 10:20:00,125.47,125.6,125.21,125.6,7954.0,116.406,116.5266,116.1648,116.5266,7954.0
2017-11-27 10:30:00,125.61,125.62,125.43,125.54,9556.0,116.5359,116.5452,116.3689,116.4709,9556.0
2017-11-27 10:40:00,125.54,125.59,125.37,125.49,9977.0,116.4709,116.5173,116.3132,116.4246,9977.0
2017-11-27 10:50:00,125.5,125.57,125.28,125.33,8750.0,116.4338,116.4988,116.2297,116.2761,8750.0
2017-11-27 11:00:00,125.4,125.56,125.4,125.55,8026.0,116.3411,116.4895,116.3411,116.4802,8026.0
2017-11-27 11:10:00,125.5,125.5,125.11,125.17,11903.0,116.4338,116.4338,116.072,116.1277,11903.0
2017-11-27 11:20:00,125.14,125.17,124.96,125.0,26120.0,116.0998,116.1277,115.9328,115.97,26120.0
2017-11-27 11:30:00,124.96,125.22,124.87,125.12,28824.0,115.9328,116.1741,115.8493,116.0813,28824.0
2017-11-27 11:40:00,125.13,125.5,125.13,125.46,8005.0,116.0906,116.4338,116.0906,116.3967,8005.0
2017-11-27 11:50:00,125.47,125.48,125.03,125.21,16173.0,116.406,116.4153,115.9978,116.1648,16173.0
2017-11-27 12:00:00,125.27,125.41,125.25,125.29,6055.0,116.2205,116.3503,116.2019,116.239,6055.0
2017-11-27 12:10:00,125.21,125.54,125.21,125.25,9666.0,116.1648,116.4709,116.1648,116.2019,9666.0
2017-11-27 12:20:00,125.29,125.3,125.2,125.28,6007.0,116.239,116.2483,116.1555,116.2297,6007.0
2017-11-27 12:30:00,125.28,125.28,125.04,125.07,5356.0,116.2297,116.2297,116.0071,116.0349,5356.0
2017-11-27 12:40:00,125.07,125.12,124.99,125.03,5862.0,116.0349,116.0813,115.9607,115.9978,5862.0
2017-11-27 12:50:00,125.04,125.22,124.99,125.22,7546.0,116.0071,116.1741,115.9607,116.1741,7546.0
2017-11-27 13:00:00,125.26,125.36,125.2,125.2,4830.0,116.2112,116.304,116.1555,116.1555,4830.0
2017-11-27 13:10:00,125.26,125.29,125.16,125.28,8635.0,116.2112,116.239,116.1184,116.2297,8635.0
2017-11-27 13:20:00,125.26,125.3,125.25,125.3,3703.0,116.2112,116.2483,116.2019,116.2483,3703.0
2017-11-27 13:30:00,125.28,125.28,125.21,125.24,5222.0,116.2297,116.2297,116.1648,116.1926,5222.0
2017-11-27 13:40:00,125.24,125.33,125.24,125.27,6682.0,116.1926,116.2761,116.1926,116.2205,6682.0
2017-11-27 13:50:00,125.25,125.32,125.18,125.22,8069.0,116.2019,116.2668,116.137,116.1741,8069.0
2017-11-27 14:00:00,125.18,125.21,125.09,125.13,11006.0,116.137,116.1648,116.0535,116.0906,11006.0
2017-11-27 14:10:00,125.13,125.16,124.87,124.93,7745.0,116.0906,116.1184,115.8493,115.905,7745.0
2017-11-27 14:20:00,124.93,125.09,124.93,125.06,7295.0,115.905,116.0535,115.905,116.0256,7295.0
2017-11-27 14:30:00,125.07,125.26,125.05,125.23,7558.0,116.0349,116.2112,116.0163,116.1833,7558.0
2017-11-27 14:40:00,125.23,125.26,125.0,125.05,9408.0,116.1833,116.2112,115.97,116.0163,9408.0
2017-11-27 14:50:00,125.03,125.16,125.02,125.11,10655.0,115.9978,116.1184,115.9885,116.072,10655.0
2017-11-27 15:00:00,125.1,125.17,124.98,125.0,9143.0,116.0627,116.1277,115.9514,115.97,9143.0
2017-11-27 15:10:00,125.03,125.1,125.0,125.1,12786.0,115.9978,116.0627,115.97,116.0627,12786.0
2017-11-27 15:20:00,125.09,125.16,125.06,125.09,12429.0,116.0535,116.1184,116.0256,116.0535,12429.0
2017-11-27 15:30:00,125.09,125.18,125.02,125.18,25422.0,116.0535,116.137,115.9885,116.137,25422.0
2017-11-27 15:40:00,125.18,125.24,125.13,125.17,27250.0,116.137,116.1926,116.0906,116.1277,27250.0
2017-11-27 15:50:00,125.17,125.28,125.12,125.25,92074.0,116.1277,116.2297,116.0813,116.2019,92074.0
2017-11-28 09:30:00,125.42,125.48,124.71,125.24,14402.0,116.3596,116.4153,115.7009,116.1926,14402.0
2017-11-28 09:40:00,125.27,125.5,125.26,125.31,9883.0,116.2205,116.4338,116.2112,116.2576,9883.0
2017-11-28 09:50:00,125.27,125.64,125.2,125.64,6503.0,116.2205,116.5637,116.1555,116.5637,6503.0
2017-11-28 10:00:00,125.64,125.81,125.48,125.81,11684.0,116.5637,116.7214,116.4153,116.7214,11684.0
2017-11-28 10:10:00,125.79,126.13,125.79,126.13,8116.0,116.7029,117.0183,116.7029,117.0183,8116.0
2017-11-28 10:20:00,126.24,126.37,126.18,126.26,12330.0,117.1204,117.241,117.0647,117.1389,12330.0
2017-11-28 10:30:00,126.31,126.36,126.15,126.17,4845.0,117.1853,117.2317,117.0369,117.0554,4845.0
2017-11-28 10:40:00,126.23,126.61,126.18,126.46,11820.0,117.1111,117.4637,117.0647,117.3245,11820.0
2017-11-28 10:50:00,126.45,126.5,126.32,126.38,11434.0,117.3152,117.3616,117.1946,117.2503,11434.0
2017-11-28 11:00:00,126.36,126.44,126.31,126.39,14000.0,117.2317,117.3059,117.1853,117.2595,14000.0
2017-11-28 11:10:00,126.36,126.5,126.13,126.15,11031.0,117.2317,117.3616,117.0183,117.0369,11031.0
2017-11-28 11:20:00,126.12,126.3,126.07,126.24,10489.0,117.009,117.176,116.9627,117.1204,10489.0
2017-11-28 11:30:00,126.26,126.75,126.24,126.72,8675.0,117.1389,117.5935,117.1204,117.5657,8675.0
2017-11-28 11:40:00,126.7,126.8,126.6,126.77,11538.0,117.5471,117.6399,117.4544,117.6121,11538.0
2017-11-28 11:50:00,126.74,126.81,126.64,126.72,8919.0,117.5843,117.6492,117.4915,117.5657,8919.0
2017-11-28 12:00:00,126.72,126.81,126.67,126.81,8296.0,117.5657,117.6492,117.5193,117.6492,8296.0
2017-11-28 12:10:00,126.82,126.85,126.77,126.8,6999.0,117.6585,117.6863,117.6121,117.6399,6999.0
2017-11-28 12:20:00,126.81,126.9,126.78,126.85,9477.0,117.6492,117.7327,117.6214,117.6863,9477.0
2017-11-28 12:30:00,126.88,126.94,126.86,126.94,6376.0,117.7141,117.7698,117.6956,117.7698,6376.0
2017-11-28 12:40:00,126.92,126.94,126.82,126.83,7735.0,117.7513,117.7698,117.6585,117.6678,7735.0
2017-11-28 12:50:00,126.86,127.11,126.85,127.09,10754.0,117.6956,117.9275,117.6863,117.909,10754.0
2017-11-28 13:00:00,127.09,127.15,127.03,127.08,7142.0,117.909,117.9646,117.8533,117.8997,7142.0
2017-11-28 13:10:00,127.05,127.06,126.46,126.47,19542.0,117.8719,117.8811,117.3245,117.3338,19542.0
2017-11-28 13:20:00,126.45,126.48,126.09,126.3,13650.0,117.3152,117.343,116.9812,117.176,13650.0
2017-11-28 13:30:00,126.35,126.76,126.33,126.45,9431.0,117.2224,117.6028,117.2039,117.3152,9431.0
2017-11-28 13:40:00,126.37,126.44,126.19,126.22,4585.0,117.241,117.3059,117.074,117.1018,4585.0
2017-11-28 13:50:00,126.14,126.21,125.66,125.67,22757.0,117.0276,117.0925,116.5823,116.5916,22757.0
2017-11-28 14:00:00,125.67,126.05,125.65,126.01,12930.0,116.5916,116.9441,116.573,116.907,12930.0
2017-11-28 14:10:00,126.04,126.19,125.93,126.11,6657.0,116.9348,117.074,116.8328,116.9998,6657.0
2017-11-28 14:20:00,126.15,126.48,126.14,126.43,17925.0,117.0369,117.343,117.0276,117.2967,17925.0
2017-11-28 14:30:00,126.49,126.49,126.21,126.23,12586.0,117.3523,117.3523,117.0925,117.1111,12586.0
2017-11-28 14:40:00,126.21,126.39,126.2,126.25,16664.0,117.0925,117.2595,117.0833,117.1297,16664.0
2017-11-28 14:50:00,126.26,126.34,126.21,126.23,7662.0,117.1389,117.2132,117.0925,117.1111,7662.0
2017-11-28 15:00:00,126.24,126.25,126.16,126.21,11827.0,117.1204,117.1297,117.0462,117.0925,11827.0
2017-11-28 15:10:00,126.21,126.29,126.17,126.24,49155.0,117.0925,117.1668,117.0554,117.1204,49155.0
2017-11-28 15:20:00,126.26,126.26,126.0,126.03,20192.0,117.1389,117.1389,116.8977,116.9256,20192.0
2017-11-28 15:30:00,126.0,126.04,125.81,125.86,27898.0,116.8977,116.9348,116.7214,116.7678,27898.0
2017-11-28 15:40:00,125.86,126.05,125.8,125.96,32885.0,116.7678,116.9441,116.7122,116.8606,32885.0
2017-11-28 15:50:00,125.99,126.08,125.73,125.8,224353.0,116.8884,116.9719,116.6472,116.7122,224353.0
2017-11-29 09:30:00,126.34,126.51,125.99,126.08,24533.0,117.2132,117.3709,116.8884,116.9719,24533.0
2017-11-29 09:40:00,126.09,126.15,125.81,125.81,11452.0,116.9812,117.0369,116.7214,116.7214,11452.0
2017-11-29 09:50:00,125.8,126.12,125.54,126.12,9968.0,116.7122,117.009,116.4709,117.009,9968.0
2017-11-29 10:00:00,126.03,126.08,125.38,125.41,23572.0,116.9256,116.9719,116.3225,116.3503,23572.0
2017-11-29 10:10:00,125.4,125.42,124.95,124.97,18544.0,116.3411,116.3596,115.9236,115.9421,18544.0
2017-11-29 10:20:00,124.96,124.99,124.84,124.95,19461.0,115.9328,115.9607,115.8215,115.9236,19461.0
2017-11-29 10:30:00,124.92,125.55,124.84,125.45,28289.0,115.8957,116.4802,115.8215,116.3874,28289.0
2017-11-29 10:40:00,125.45,125.62,124.95,125.05,29618.0,116.3874,116.5452,115.9236,116.0163,29618.0
2017-11-29 10:50:00,125.04,125.04,124.28,124.28,26809.0,116.0071,116.0071,115.302,115.302,26809.0
2017-11-29 11:00:00,124.31,124.37,124.04,124.32,31091.0,115.3298,115.3855,115.0793,115.3391,31091.0
2017-11-29 11:10:00,124.31,124.88,124.28,124.85,21254.0,115.3298,115.8586,115.302,115.8308,21254.0
2017-11-29 11:20:00,124.89,125.04,124.64,124.81,15044.0,115.8679,116.0071,115.636,115.7937,15044.0
2017-11-29 11:30:00,124.82,125.44,124.82,125.19,23102.0,115.803,116.3782,115.803,116.1462,23102.0
2017-11-29 11:40:00,125.17,125.17,124.64,125.04,14335.0,116.1277,116.1277,115.636,116.0071,14335.0
2017-11-29 11:50:00,125.01,125.01,124.66,124.88,10047.0,115.9792,115.9792,115.6545,115.8586,10047.0
2017-11-29 12:00:00,124.82,125.17,124.71,125.05,14474.0,115.803,116.1277,115.7009,116.0163,14474.0
2017-11-29 12:10:00,125.16,125.59,125.12,125.53,14362.0,116.1184,116.5173,116.0813,116.4617,14362.0
2017-11-29 12:20:00,125.53,125.72,125.53,125.58,8297.0,116.4617,116.6379,116.4617,116.5081,8297.0
2017-11-29 12:30:00,125.54,125.71,125.38,125.71,7384.0,116.4709,116.6287,116.3225,116.6287,7384.0
2017-11-29 12:40:00,125.73,125.8,125.59,125.67,7984.0,116.6472,116.7122,116.5173,116.5916,7984.0
2017-11-29 12:50:00,125.68,125.69,125.46,125.63,6290.0,116.6008,116.6101,116.3967,116.5544,6290.0
2017-11-29 13:00:00,125.6,125.6,125.15,125.15,3689.0,116.5266,116.5266,116.1091,116.1091,3689.0
2017-11-29 13:10:00,125.12,125.41,125.07,125.22,4426.0,116.0813,116.3503,116.0349,116.1741,4426.0
2017-11-29 13:20:00,125.16,125.26,125.05,125.15,4958.0,116.1184,116.2112,116.0163,116.1091,4958.0
2017-11-29 13:30:00,125.08,125.26,125.07,125.18,4845.0,116.0442,116.2112,116.0349,116.137,4845.0
2017-11-29 13:40:00,125.17,125.28,125.0,125.12,8687.0,116.1277,116.2297,115.97,116.0813,8687.0
2017-11-29 13:50:00,125.12,125.12,124.81,124.86,8668.0,116.0813,116.0813,115.7937,115.8401,8668.0
2017-11-29 14:00:00,124.92,125.07,124.9,124.94,10877.0,115.8957,116.0349,115.8772,115.9143,10877.0
2017-11-29 14:10:00,124.95,125.23,124.94,125.19,13158.0,115.9236,116.1833,115.9143,116.1462,13158.0
2017-11-29 14:20:00,125.19,125.28,125.07,125.25,12376.0,116.1462,116.2297,116.0349,116.2019,12376.0
2017-11-29 14:30:00,125.26,125.32,124.88,124.88,10187.0,116.2112,116.2668,115.8586,115.8586,10187.0
2017-11-29 14:40:00,124.97,125.04,124.69,124.98,10440.0,115.9421,116.0071,115.6824,115.9514,10440.0
2017-11-29 14:50:00,125.06,125.06,124.82,124.82,9261.0,116.0256,116.0256,115.803,115.803,9261.0
2017-11-29 15:00:00,124.82,124.88,124.61,124.73,24473.0,115.803,115.8586,115.6081,115.7195,24473.0
2017-11-29 15:10:00,124.72,124.73,124.5,124.53,11761.0,115.7102,115.7195,115.5061,115.5339,11761.0
2017-11-29 15:20:00,124.54,124.85,124.54,124.76,16420.0,115.5432,115.8308,115.5432,115.7473,16420.0
2017-11-29 15:30:00,124.77,124.81,124.62,124.64,26011.0,115.7566,115.7937,115.6174,115.636,26011.0
2017-11-29 15:40:00,124.63,124.71,124.52,124.7,26900.0,115.6267,115.7009,115.5246,115.6916,26900.0
2017-11-29 15:50:00,124.73,124.76,124.63,124.7,65843.0,115.7195,115.7473,115.6267,115.6916,65843.0
2017-11-30 09:30:00,123.65,123.65,122.06,122.32,77528.0,114.7175,114.7175,113.2423,113.4836,77528.0
2017-11-30 09:40:00,122.53,122.99,122.21,122.41,68328.0,113.6784,114.1052,113.3815,113.5671,68328.0
2017-11-30 09:50:00,122.42,122.47,121.43,121.76,82266.0,113.5763,113.6227,112.6579,112.964,82266.0
2017-11-30 10:00:00,121.72,121.82,120.56,120.62,101058.0,112.9269,113.0197,111.8507,111.9064,101058.0
2017-11-30 10:10:00,120.54,120.73,120.08,120.37,70428.0,111.8321,112.0084,111.4054,111.6744,70428.0
2017-11-30 10:20:00,120.34,120.71,120.06,120.57,100505.0,111.6466,111.9899,111.3868,111.86,100505.0
2017-11-30 10:30:00,120.59,121.59,120.57,121.59,64749.0,111.8785,112.8063,111.86,112.8063,64749.0
2017-11-30 10:40:00,121.48,122.22,121.31,122.14,40426.0,112.7042,113.3908,112.5465,113.3166,40426.0
2017-11-30 10:50:00,122.17,122.26,121.51,121.64,48854.0,113.3444,113.4279,112.7321,112.8527,48854.0
2017-11-30 11:00:00,121.64,122.16,121.64,122.08,39845.0,112.8527,113.3351,112.8527,113.2609,39845.0
2017-11-30 11:10:00,122.06,122.3,121.97,122.22,36193.0,113.2423,113.465,113.1588,113.3908,36193.0
2017-11-30 11:20:00,122.25,122.42,122.04,122.38,47915.0,113.4186,113.5763,113.2238,113.5392,47915.0
2017-11-30 11:30:00,122.4,123.14,122.37,123.04,39892.0,113.5578,114.2443,113.53,114.1515,39892.0
2017-11-30 11:40:00,123.05,123.66,123.05,123.64,36689.0,114.1608,114.7268,114.1608,114.7082,36689.0
2017-11-30 11:50:00,123.57,123.97,123.5,123.76,56862.0,114.6433,115.0144,114.5783,114.8195,56862.0
2017-11-30 12:00:00,123.81,124.51,123.79,124.46,45876.0,114.8659,115.5154,114.8474,115.469,45876.0
2017-11-30 12:10:00,124.41,124.73,124.28,124.31,40479.0,115.4226,115.7195,115.302,115.3298,40479.0
2017-11-30 12:20:00,124.33,124.47,124.14,124.15,36571.0,115.3484,115.4782,115.1721,115.1814,36571.0
2017-11-30 12:30:00,124.15,124.23,123.81,124.05,56065.0,115.1814,115.2556,114.8659,115.0886,56065.0
2017-11-30 12:40:00,124.1,124.63,123.98,124.45,34644.0,115.135,115.6267,115.0236,115.4597,34644.0
2017-11-30 12:50:00,124.46,124.51,124.24,124.39,18940.0,115.469,115.5154,115.2649,115.404,18940.0
2017-11-30 13:00:00,124.4,124.83,124.4,124.83,23194.0,115.4133,115.8122,115.4133,115.8122,23194.0
2017-11-30 13:10:00,124.83,125.08,124.76,125.03,27148.0,115.8122,116.0442,115.7473,115.9978,27148.0
2017-11-30 13:20:00,125.05,125.07,124.85,124.89,17517.0,116.0163,116.0349,115.8308,115.8679,17517.0
2017-11-30 13:30:00,124.94,125.14,124.92,124.95,22613.0,115.9143,116.0998,115.8957,115.9236,22613.0
2017-11-30 13:40:00,124.95,124.95,124.47,124.76,31199.0,115.9236,115.9236,115.4782,115.7473,31199.0
2017-11-30 13:50:00,124.76,124.81,124.4,124.62,27393.0,115.7473,115.7937,115.4133,115.6174,27393.0
2017-11-30 14:00:00,124.6,124.68,124.37,124.52,16220.0,115.5989,115.6731,115.3855,115.5246,16220.0
2017-11-30 14:10:00,124.55,124.79,124.41,124.57,38843.0,115.5525,115.7751,115.4226,115.571,38843.0
2017-11-30 14:20:00,124.59,124.71,124.39,124.66,32014.0,115.5896,115.7009,115.404,115.6545,32014.0
2017-11-30 14:30:00,124.64,124.68,124.43,124.65,27373.0,115.636,115.6731,115.4411,115.6452,27373.0
2017-11-30 14:40:00,124.65,124.65,124.35,124.35,27329.0,115.6452,115.6452,115.3669,115.3669,27329.0
2017-11-30 14:50:00,124.35,124.35,124.01,124.01,14847.0,115.3669,115.3669,115.0515,115.0515,14847.0
2017-11-30 15:00:00,123.99,124.16,123.67,123.67,36344.0,115.0329,115.1906,114.736,114.736,36344.0
2017-11-30 15:10:00,123.69,123.95,123.69,123.94,18992.0,114.7546,114.9958,114.7546,114.9865,18992.0
2017-11-30 15:20:00,123.94,123.97,123.76,123.86,30196.0,114.9865,115.0144,114.8195,114.9123,30196.0
2017-11-30 15:30:00,123.83,123.96,123.62,123.62,30064.0,114.8845,115.0051,114.6896,114.6896,30064.0
2017-11-30 15:40:00,123.66,124.11,123.64,124.04,51652.0,114.7268,115.1443,114.7082,115.0793,51652.0
2017-11-30 15:50:00,124.07,124.23,123.81,123.9,130527.0,115.1071,115.2556,114.8659,114.9494,130527.0
2017-12-01 09:30:00,123.85,125.0,123.36,124.43,39997.0,114.903,115.97,114.4484,115.4411,39997.0
2017-12-01 09:40:00,124.26,125.09,124.24,124.86,39272.0,115.2834,116.0535,115.2649,115.8401,39272.0
2017-12-01 09:50:00,124.87,125.48,124.8,125.45,34845.0,115.8493,116.4153,115.7844,116.3874,34845.0
2017-12-01 10:00:00,125.35,125.44,124.39,124.84,20597.0,116.2947,116.3782,115.404,115.8215,20597.0
2017-12-01 10:10:00,124.75,125.52,124.68,125.51,24396.0,115.738,116.4524,115.6731,116.4431,24396.0
2017-12-01 10:20:00,125.51,125.52,124.59,124.85,14208.0,116.4431,116.4524,115.5896,115.8308,14208.0
2017-12-01 10:30:00,124.92,125.11,124.71,124.78,21168.0,115.8957,116.072,115.7009,115.7659,21168.0
2017-12-01 10:40:00,124.85,124.98,124.73,124.92,23459.0,115.8308,115.9514,115.7195,115.8957,23459.0
2017-12-01 10:50:00,124.92,125.02,124.81,124.92,18842.0,115.8957,115.9885,115.7937,115.8957,18842.0
2017-12-01 11:00:00,124.92,124.93,124.19,124.32,63670.0,115.8957,115.905,115.2185,115.3391,63670.0
2017-12-01 11:10:00,124.33,124.33,122.85,123.82,44300.0,115.3484,115.3484,113.9753,114.8752,44300.0
2017-12-01 11:20:00,123.71,123.92,123.2,123.2,43252.0,114.7731,114.968,114.3,114.3,43252.0
2017-12-01 11:30:00,123.22,123.83,122.52,123.71,35663.0,114.3185,114.8845,113.6691,114.7731,35663.0
2017-12-01 11:40:00,123.71,123.97,123.01,123.11,18318.0,114.7731,115.0144,114.1237,114.2165,18318.0
2017-12-01 11:50:00,123.16,124.32,122.99,123.97,27930.0,114.2629,115.3391,114.1052,115.0144,27930.0
2017-12-01 12:00:00,124.0,124.62,123.99,124.13,19907.0,115.0422,115.6174,115.0329,115.1628,19907.0
2017-12-01 12:10:00,124.12,124.13,123.4,123.62,24122.0,115.1535,115.1628,114.4855,114.6896,24122.0
2017-12-01 12:20:00,123.64,124.06,123.41,123.74,19800.0,114.7082,115.0979,114.4948,114.801,19800.0
2017-12-01 12:30:00,123.79,123.94,123.75,123.76,8452.0,114.8474,114.9865,114.8103,114.8195,8452.0
2017-12-01 12:40:00,123.76,124.17,123.76,124.11,21472.0,114.8195,115.1999,114.8195,115.1443,21472.0
2017-12-01 12:50:00,124.09,124.33,124.09,124.21,15452.0,115.1257,115.3484,115.1257,115.237,15452.0
2017-12-01 13:00:00,124.21,124.38,124.19,124.23,12350.0,115.237,115.3947,115.2185,115.2556,12350.0
2017-12-01 13:10:00,124.23,124.48,124.13,124.48,12299.0,115.2556,115.4875,115.1628,115.4875,12299.0
2017-12-01 13:20:00,124.5,124.53,124.3,124.31,8087.0,115.5061,115.5339,115.3205,115.3298,8087.0
2017-12-01 13:30:00,124.31,124.64,124.26,124.26,14828.0,115.3298,115.636,115.2834,115.2834,14828.0
2017-12-01 13:40:00,124.34,124.42,124.06,124.26,14261.0,115.3576,115.4319,115.0979,115.2834,14261.0
2017-12-01 13:50:00,124.22,124.27,124.15,124.2,10878.0,115.2463,115.2927,115.1814,115.2278,10878.0
2017-12-01 14:00:00,124.19,124.36,124.14,124.32,15353.0,115.2185,115.3762,115.1721,115.3391,15353.0
2017-12-01 14:10:00,124.29,124.33,124.21,124.22,11427.0,115.3112,115.3484,115.237,115.2463,11427.0
2017-12-01 14:20:00,124.23,124.29,124.12,124.26,17700.0,115.2556,115.3112,115.1535,115.2834,17700.0
2017-12-01 14:30:00,124.26,124.32,124.19,124.23,29177.0,115.2834,115.3391,115.2185,115.2556,29177.0
2017-12-01 14:40:00,124.26,124.26,123.9,123.95,35617.0,115.2834,115.2834,114.9494,114.9958,35617.0
2017-12-01 14:50:00,123.94,124.1,123.8,124.0,25426.0,114.9865,115.135,114.8566,115.0422,25426.0
2017-12-01 15:00:00,124.0,124.17,123.95,124.12,26798.0,115.0422,115.1999,114.9958,115.1535,26798.0
2017-12-01 15:10:00,124.13,124.19,124.09,124.16,30531.0,115.1628,115.2185,115.1257,115.1906,30531.0
2017-12-01 15:20:00,124.16,124.34,124.16,124.23,29679.0,115.1906,115.3576,115.1906,115.2556,29679.0
2017-12-01 15:30:00,124.24,124.91,124.24,124.91,165007.0,115.2649,115.8865,115.2649,115.8865,165007.0
2017-12-01 15:40:00,124.91,125.92,124.9,125.15,179998.0,115.8865,116.8235,115.8772,116.1091,179998.0
2017-12-01 15:50:00,125.16,125.35,125.03,125.17,140502.0,116.1184,116.2947,115.9978,116.1277,140502.0
2017-12-04 09:30:00,127.0,127.57,126.57,126.7,66561.0,117.8255,118.3543,117.4265,117.5471,66561.0
2017-12-04 09:40:00,126.66,126.97,126.54,126.95,35526.0,117.51,117.7976,117.3987,117.7791,35526.0
2017-12-04 09:50:00,126.95,127.05,126.55,126.95,36475.0,117.7791,117.8719,117.408,117.7791,36475.0
2017-12-04 10:00:00,126.99,127.75,126.9,127.73,82961.0,117.8162,118.5213,117.7327,118.5027,82961.0
2017-12-04 10:10:00,127.69,127.82,127.13,127.69,41221.0,118.4656,118.5862,117.9461,118.4656,41221.0
2017-12-04 10:20:00,127.68,127.68,127.17,127.59,58753.0,118.4564,118.4564,117.9832,118.3729,58753.0
2017-12-04 10:30:00,127.56,127.8,127.18,127.68,55440.0,118.345,118.5677,117.9925,118.4564,55440.0
2017-12-04 10:40:00,127.63,127.72,127.3,127.41,46516.0,118.41,118.4935,118.1038,118.2059,46516.0
2017-12-04 10:50:00,127.44,127.46,126.58,126.68,39041.0,118.2337,118.2522,117.4358,117.5286,39041.0
2017-12-04 11:00:00,126.76,126.83,125.91,125.96,31151.0,117.6028,117.6678,116.8142,116.8606,31151.0
2017-12-04 11:10:00,125.96,126.21,125.63,125.63,31296.0,116.8606,117.0925,116.5544,116.5544,31296.0
2017-12-04 11:20:00,125.69,126.15,125.69,125.76,41003.0,116.6101,117.0369,116.6101,116.6751,41003.0
2017-12-04 11:30:00,125.72,126.66,125.72,126.6,25301.0,116.6379,117.51,116.6379,117.4544,25301.0
2017-12-04 11:40:00,126.68,126.7,126.26,126.42,18711.0,117.5286,117.5471,117.1389,117.2874,18711.0
2017-12-04 11:50:00,126.42,126.58,126.39,126.39,14690.0,117.2874,117.4358,117.2595,117.2595,14690.0
2017-12-04 12:00:00,126.41,126.65,126.37,126.37,15819.0,117.2781,117.5008,117.241,117.241,15819.0
2017-12-04 12:10:00,126.27,126.68,126.27,126.6,26907.0,117.1482,117.5286,117.1482,117.4544,26907.0
2017-12-04 12:20:00,126.49,126.61,126.3,126.32,15385.0,117.3523,117.4637,117.176,117.1946,15385.0
2017-12-04 12:30:00,126.37,126.4,125.99,126.07,15179.0,117.241,117.2688,116.8884,116.9627,15179.0
2017-12-04 12:40:00,126.13,126.51,126.12,126.48,7259.0,117.0183,117.3709,117.009,117.343,7259.0
2017-12-04 12:50:00,126.51,126.75,126.48,126.7,17921.0,117.3709,117.5935,117.343,117.5471,17921.0
2017-12-04 13:00:00,126.68,126.81,126.47,126.47,15699.0,117.5286,117.6492,117.3338,117.3338,15699.0
2017-12-04 13:10:00,126.54,126.64,126.46,126.56,18880.0,117.3987,117.4915,117.3245,117.4173,18880.0
2017-12-04 13:20:00,126.59,126.7,126.41,126.41,18447.0,117.4451,117.5471,117.2781,117.2781,18447.0
2017-12-04 13:30:00,126.42,126.58,126.39,126.57,11600.0,117.2874,117.4358,117.2595,117.4265,11600.0
2017-12-04 13:40:00,126.54,126.55,126.39,126.42,13041.0,117.3987,117.408,117.2595,117.2874,13041.0
2017-12-04 13:50:00,126.45,126.5,126.23,126.43,9412.0,117.3152,117.3616,117.1111,117.2967,9412.0
2017-12-04 14:00:00,126.43,126.43,126.06,126.15,12556.0,117.2967,117.2967,116.9534,117.0369,12556.0
2017-12-04 14:10:00,126.14,126.17,125.9,125.91,15507.0,117.0276,117.0554,116.8049,116.8142,15507.0
2017-12-04 14:20:00,125.94,125.98,125.66,125.72,13514.0,116.8421,116.8792,116.5823,116.6379,13514.0
2017-12-04 14:30:00,125.69,125.75,125.09,125.58,27020.0,116.6101,116.6658,116.0535,116.5081,27020.0
2017-12-04 14:40:00,125.65,125.82,125.57,125.57,19630.0,116.573,116.7307,116.4988,116.4988,19630.0
2017-12-04 14:50:00,125.65,125.83,125.62,125.74,21612.0,116.573,116.74,116.5452,116.6565,21612.0
2017-12-04 15:00:00,125.75,126.05,125.74,126.05,21709.0,116.6658,116.9441,116.6565,116.9441,21709.0
2017-12-04 15:10:00,126.07,126.08,125.72,125.78,21699.0,116.9627,116.9719,116.6379,116.6936,21699.0
2017-12-04 15:20:00,125.78,125.96,125.78,125.88,21740.0,116.6936,116.8606,116.6936,116.7864,21740.0
2017-12-04 15:30:00,125.87,125.95,125.46,125.48,35516.0,116.7771,116.8513,116.3967,116.4153,35516.0
2017-12-04 15:40:00,125.48,125.5,125.09,125.09,38060.0,116.4153,116.4338,116.0535,116.0535,38060.0
2017-12-04 15:50:00,125.12,125.27,125.08,125.08,101687.0,116.0813,116.2205,116.0442,116.0442,101687.0
2017-12-05 09:30:00,125.28,125.88,124.5,124.53,28851.0,116.2297,116.7864,115.5061,115.5339,28851.0
2017-12-05 09:40:00,124.46,124.79,124.32,124.65,8554.0,115.469,115.7751,115.3391,115.6452,8554.0
2017-12-05 09:50:00,124.64,124.68,124.13,124.23,15173.0,115.636,115.6731,115.1628,115.2556,15173.0
2017-12-05 10:00:00,124.18,124.8,124.0,124.76,19545.0,115.2092,115.7844,115.0422,115.7473,19545.0
2017-12-05 10:10:00,124.76,125.12,124.71,125.12,13138.0,115.7473,116.0813,115.7009,116.0813,13138.0
2017-12-05 10:20:00,125.07,125.2,124.74,124.75,20958.0,116.0349,116.1555,115.7287,115.738,20958.0
2017-12-05 10:30:00,124.75,125.02,124.73,124.79,13911.0,115.738,115.9885,115.7195,115.7751,13911.0
2017-12-05 10:40:00,124.8,124.83,124.63,124.65,15730.0,115.7844,115.8122,115.6267,115.6452,15730.0
2017-12-05 10:50:00,124.67,124.84,124.64,124.67,10743.0,115.6638,115.8215,115.636,115.6638,10743.0
2017-12-05 11:00:00,124.71,124.75,124.63,124.7,14925.0,115.7009,115.738,115.6267,115.6916,14925.0
2017-12-05 11:10:00,124.72,124.72,124.25,124.31,13174.0,115.7102,115.7102,115.2741,115.3298,13174.0
2017-12-05 11:20:00,124.31,124.41,124.26,124.29,8754.0,115.3298,115.4226,115.2834,115.3112,8754.0
2017-12-05 11:30:00,124.3,124.45,124.3,124.45,6802.0,115.3205,115.4597,115.3205,115.4597,6802.0
2017-12-05 11:40:00,124.45,124.88,124.45,124.85,30352.0,115.4597,115.8586,115.4597,115.8308,30352.0
2017-12-05 11:50:00,124.78,124.78,124.03,124.04,21640.0,115.7659,115.7659,115.07,115.0793,21640.0
2017-12-05 12:00:00,124.1,124.12,123.86,123.94,24987.0,115.135,115.1535,114.9123,114.9865,24987.0
2017-12-05 12:10:00,124.0,124.3,123.99,124.25,9001.0,115.0422,115.3205,115.0329,115.2741,9001.0
2017-12-05 12:20:00,124.29,124.29,124.13,124.13,6949.0,115.3112,115.3112,115.1628,115.1628,6949.0
2017-12-05 12:30:00,124.16,124.31,124.12,124.31,11537.0,115.1906,115.3298,115.1535,115.3298,11537.0
2017-12-05 12:40:00,124.38,124.38,124.23,124.25,11933.0,115.3947,115.3947,115.2556,115.2741,11933.0
2017-12-05 12:50:00,124.3,124.32,123.72,123.9,13667.0,115.3205,115.3391,114.7824,114.9494,13667.0
2017-12-05 13:00:00,123.96,124.09,123.93,124.0,8544.0,115.0051,115.1257,114.9773,115.0422,8544.0
2017-12-05 13:10:00,123.98,124.19,123.98,124.19,11637.0,115.0236,115.2185,115.0236,115.2185,11637.0
2017-12-05 13:20:00,124.12,124.23,124.06,124.19,12973.0,115.1535,115.2556,115.0979,115.2185,12973.0
2017-12-05 13:30:00,124.17,124.22,124.04,124.07,6876.0,115.1999,115.2463,115.0793,115.1071,6876.0
2017-12-05 13:40:00,124.08,124.23,124.04,124.23,3582.0,115.1164,115.2556,115.0793,115.2556,3582.0
2017-12-05 13:50:00,124.2,124.22,123.82,123.86,6997.0,115.2278,115.2463,114.8752,114.9123,6997.0
2017-12-05 14:00:00,123.92,124.03,123.83,123.86,7177.0,114.968,115.07,114.8845,114.9123,7177.0
2017-12-05 14:10:00,123.84,123.85,123.56,123.56,34454.0,114.8938,114.903,114.634,114.634,34454.0
2017-12-05 14:20:00,123.58,123.61,123.39,123.56,23439.0,114.6525,114.6804,114.4763,114.634,23439.0
2017-12-05 14:30:00,123.57,123.57,123.09,123.17,21439.0,114.6433,114.6433,114.1979,114.2722,21439.0
2017-12-05 14:40:00,123.2,123.38,123.13,123.16,11529.0,114.3,114.467,114.235,114.2629,11529.0
2017-12-05 14:50:00,123.12,123.16,122.82,123.0,37076.0,114.2258,114.2629,113.9474,114.1144,37076.0
2017-12-05 15:00:00,122.99,123.05,122.77,122.78,20130.0,114.1052,114.1608,113.9011,113.9103,20130.0
2017-12-05 15:10:00,122.77,122.93,122.75,122.79,25093.0,113.9011,114.0495,113.8825,113.9196,25093.0
2017-12-05 15:20:00,122.79,123.02,122.75,123.0,38345.0,113.9196,114.133,113.8825,114.1144,38345.0
2017-12-05 15:30:00,122.97,123.04,122.88,122.88,33470.0,114.0866,114.1515,114.0031,114.0031,33470.0
2017-12-05 15:40:00,122.87,123.06,122.79,122.84,44859.0,113.9938,114.1701,113.9196,113.966,44859.0
2017-12-05 15:50:00,122.88,123.02,122.72,122.84,124739.0,114.0031,114.133,113.8547,113.966,124739.0
2017-12-06 09:30:00,123.0,123.14,121.77,122.51,52710.0,114.1144,114.2443,112.9733,113.6598,52710.0
2017-12-06 09:40:00,122.68,123.02,122.18,122.64,27056.0,113.8176,114.133,113.3537,113.7804,27056.0
2017-12-06 09:50:00,122.85,122.86,121.61,121.73,55635.0,113.9753,113.9846,112.8249,112.9362,55635.0
2017-12-06 10:00:00,121.68,122.3,121.61,121.92,109635.0,112.8898,113.465,112.8249,113.1125,109635.0
2017-12-06 10:10:00,121.82,121.97,121.75,121.83,38944.0,113.0197,113.1588,112.9547,113.029,38944.0
2017-12-06 10:20:00,121.88,121.94,121.68,121.81,21927.0,113.0753,113.131,112.8898,113.0104,21927.0
2017-12-06 10:30:00,121.83,122.1,121.83,121.92,24926.0,113.029,113.2795,113.029,113.1125,24926.0
2017-12-06 10:40:00,121.94,122.32,121.84,121.92,34564.0,113.131,113.4836,113.0382,113.1125,34564.0
2017-12-06 10:50:00,121.91,122.46,121.87,122.46,21405.0,113.1032,113.6134,113.0661,113.6134,21405.0
2017-12-06 11:00:00,122.42,122.73,122.42,122.73,10194.0,113.5763,113.8639,113.5763,113.8639,10194.0
2017-12-06 11:10:00,122.74,122.96,122.67,122.96,13470.0,113.8732,114.0773,113.8083,114.0773,13470.0
2017-12-06 11:20:00,122.97,123.18,122.46,122.61,16266.0,114.0866,114.2814,113.6134,113.7526,16266.0
2017-12-06 11:30:00,122.63,122.65,122.26,122.36,43369.0,113.7712,113.7897,113.4279,113.5207,43369.0
2017-12-06 11:40:00,122.35,122.58,122.32,122.44,11488.0,113.5114,113.7248,113.4836,113.5949,11488.0
2017-12-06 11:50:00,122.44,122.56,122.43,122.54,10191.0,113.5949,113.7062,113.5856,113.6877,10191.0
2017-12-06 12:00:00,122.5,122.74,122.38,122.59,80230.0,113.6506,113.8732,113.5392,113.7341,80230.0
2017-12-06 12:10:00,122.59,122.75,122.37,122.59,47593.0,113.7341,113.8825,113.53,113.7341,47593.0
2017-12-06 12:20:00,122.59,122.66,122.53,122.63,6158.0,113.7341,113.799,113.6784,113.7712,6158.0
2017-12-06 12:30:00,122.6,122.84,122.58,122.84,11611.0,113.7433,113.966,113.7248,113.966,11611.0
2017-12-06 12:40:00,122.85,123.0,122.85,122.93,12029.0,113.9753,114.1144,113.9753,114.0495,12029.0
2017-12-06 12:50:00,122.95,123.07,122.9,123.06,7046.0,114.0681,114.1794,114.0217,114.1701,7046.0
2017-12-06 13:00:00,123.08,123.34,123.06,123.34,11294.0,114.1887,114.4299,114.1701,114.4299,11294.0
2017-12-06 13:10:00,123.28,123.46,123.24,123.42,8508.0,114.3742,114.5412,114.3371,114.5041,8508.0
2017-12-06 13:20:00,123.41,123.5,123.37,123.38,32056.0,114.4948,114.5783,114.4577,114.467,32056.0
2017-12-06 13:30:00,123.41,123.56,123.39,123.52,25152.0,114.4948,114.634,114.4763,114.5969,25152.0
2017-12-06 13:40:00,123.5,123.54,123.23,123.29,17321.0,114.5783,114.6154,114.3278,114.3835,17321.0
2017-12-06 13:50:00,123.35,123.41,123.31,123.38,10873.0,114.4392,114.4948,114.402,114.467,10873.0
2017-12-06 14:00:00,123.4,123.42,123.03,123.07,15562.0,114.4855,114.5041,114.1423,114.1794,15562.0
2017-12-06 14:10:00,123.09,123.22,122.95,123.21,7675.0,114.1979,114.3185,114.0681,114.3093,7675.0
2017-12-06 14:20:00,123.15,123.2,123.05,123.11,16083.0,114.2536,114.3,114.1608,114.2165,16083.0
2017-12-06 14:30:00,123.11,123.35,123.05,123.25,8266.0,114.2165,114.4392,114.1608,114.3464,8266.0
2017-12-06 14:40:00,123.28,123.3,123.06,123.13,12121.0,114.3742,114.3928,114.1701,114.235,12121.0
2017-12-06 14:50:00,123.15,123.15,123.0,123.05,35660.0,114.2536,114.2536,114.1144,114.1608,35660.0
2017-12-06 15:00:00,123.01,123.21,123.01,123.18,10938.0,114.1237,114.3093,114.1237,114.2814,10938.0
2017-12-06 15:10:00,123.18,123.18,123.02,123.06,9926.0,114.2814,114.2814,114.133,114.1701,9926.0
2017-12-06 15:20:00,123.03,123.16,122.96,123.14,12711.0,114.1423,114.2629,114.0773,114.2443,12711.0
2017-12-06 15:30:00,123.13,123.23,123.0,123.07,38546.0,114.235,114.3278,114.1144,114.1794,38546.0
2017-12-06 15:40:00,123.07,123.11,123.0,123.1,33950.0,114.1794,114.2165,114.1144,114.2072,33950.0
2017-12-06 15:50:00,123.09,123.17,122.99,123.03,96442.0,114.1979,114.2722,114.1052,114.1423,96442.0
2017-12-07 09:30:00,123.5,124.57,122.47,124.57,172774.0,114.5783,115.571,113.6227,115.571,172774.0
2017-12-07 09:40:00,124.56,124.78,123.82,124.28,36464.0,115.5617,115.7659,114.8752,115.302,36464.0
2017-12-07 09:50:00,124.28,124.34,123.88,124.02,15668.0,115.302,115.3576,114.9309,115.0608,15668.0
2017-12-07 10:00:00,123.92,124.25,123.9,124.05,22888.0,114.968,115.2741,114.9494,115.0886,22888.0
2017-12-07 10:10:00,123.99,124.1,123.37,123.39,26442.0,115.0329,115.135,114.4577,114.4763,26442.0
2017-12-07 10:20:00,123.48,124.08,123.36,123.89,15456.0,114.5598,115.1164,114.4484,114.9401,15456.0
2017-12-07 10:30:00,123.9,123.95,123.54,123.72,95522.0,114.9494,114.9958,114.6154,114.7824,95522.0
2017-12-07 10:40:00,123.72,123.72,123.16,123.53,25749.0,114.7824,114.7824,114.2629,114.6062,25749.0
2017-12-07 10:50:00,123.52,124.02,123.51,124.02,13419.0,114.5969,115.0608,114.5876,115.0608,13419.0
2017-12-07 11:00:00,124.03,124.13,123.87,123.97,10241.0,115.07,115.1628,114.9216,115.0144,10241.0
2017-12-07 11:10:00,123.92,124.1,123.79,123.97,10631.0,114.968,115.135,114.8474,115.0144,10631.0
2017-12-07 11:20:00,124.01,124.17,123.83,124.17,12772.0,115.0515,115.1999,114.8845,115.1999,12772.0
2017-12-07 11:30:00,124.17,124.32,123.92,123.98,12938.0,115.1999,115.3391,114.968,115.0236,12938.0
2017-12-07 11:40:00,124.09,124.28,124.0,124.23,46499.0,115.1257,115.302,115.0422,115.2556,46499.0
2017-12-07 11:50:00,124.29,124.71,124.29,124.52,22784.0,115.3112,115.7009,115.3112,115.5246,22784.0
2017-12-07 12:00:00,124.45,124.8,124.1,124.66,44947.0,115.4597,115.7844,115.135,115.6545,44947.0
2017-12-07 12:10:00,124.55,124.73,124.45,124.59,10808.0,115.5525,115.7195,115.4597,115.5896,10808.0
2017-12-07 12:20:00,124.56,124.59,124.4,124.56,18038.0,115.5617,115.5896,115.4133,115.5617,18038.0
2017-12-07 12:30:00,124.58,124.62,124.38,124.5,14080.0,115.5803,115.6174,115.3947,115.5061,14080.0
2017-12-07 12:40:00,124.51,124.65,124.49,124.56,9837.0,115.5154,115.6452,115.4968,115.5617,9837.0
2017-12-07 12:50:00,124.55,124.55,124.2,124.23,11437.0,115.5525,115.5525,115.2278,115.2556,11437.0
2017-12-07 13:00:00,124.19,124.2,123.82,123.89,22568.0,115.2185,115.2278,114.8752,114.9401,22568.0
2017-12-07 13:10:00,123.9,124.03,123.83,123.88,6624.0,114.9494,115.07,114.8845,114.9309,6624.0
2017-12-07 13:20:00,123.87,124.01,123.77,123.98,6222.0,114.9216,115.0515,114.8288,115.0236,6222.0
2017-12-07 13:30:00,123.95,124.02,123.75,123.95,10517.0,114.9958,115.0608,114.8103,114.9958,10517.0
2017-12-07 13:40:00,123.96,124.0,123.82,123.9,7615.0,115.0051,115.0422,114.8752,114.9494,7615.0
2017-12-07 13:50:00,123.9,124.0,123.83,123.98,8505.0,114.9494,115.0422,114.8845,115.0236,8505.0
2017-12-07 14:00:00,124.0,124.0,123.82,123.82,9609.0,115.0422,115.0422,114.8752,114.8752,9609.0
2017-12-07 14:10:00,123.79,124.02,123.75,123.99,8942.0,114.8474,115.0608,114.8103,115.0329,8942.0
2017-12-07 14:20:00,124.02,124.03,123.7,123.71,11303.0,115.0608,115.07,114.7639,114.7731,11303.0
2017-12-07 14:30:00,123.72,123.81,123.62,123.63,14212.0,114.7824,114.8659,114.6896,114.6989,14212.0
2017-12-07 14:40:00,123.63,123.84,123.63,123.83,10800.0,114.6989,114.8938,114.6989,114.8845,10800.0
2017-12-07 14:50:00,123.83,123.96,123.69,123.96,16952.0,114.8845,115.0051,114.7546,115.0051,16952.0
2017-12-07 15:00:00,123.95,123.95,123.58,123.78,40861.0,114.9958,114.9958,114.6525,114.8381,40861.0
2017-12-07 15:10:00,123.75,124.04,123.75,123.88,9022.0,114.8103,115.0793,114.8103,114.9309,9022.0
2017-12-07 15:20:00,123.87,124.13,123.87,124.02,16610.0,114.9216,115.1628,114.9216,115.0608,16610.0
2017-12-07 15:30:00,124.02,124.15,123.98,124.11,19683.0,115.0608,115.1814,115.0236,115.1443,19683.0
2017-12-07 15:40:00,124.1,124.14,124.01,124.05,30877.0,115.135,115.1721,115.0515,115.0886,30877.0
2017-12-07 15:50:00,124.03,124.16,123.96,124.06,58322.0,115.07,115.1906,115.0051,115.0979,58322.0
2017-12-08 09:30:00,124.44,124.99,124.21,124.9,27923.0,115.4504,115.9607,115.237,115.8772,27923.0
2017-12-08 09:40:00,124.83,125.58,124.75,125.51,51489.0,115.8122,116.5081,115.738,116.4431,51489.0
2017-12-08 09:50:00,125.53,126.28,125.48,126.22,24951.0,116.4617,117.1575,116.4153,117.1018,24951.0
2017-12-08 10:00:00,126.23,126.59,125.99,126.37,28394.0,117.1111,117.4451,116.8884,117.241,28394.0
2017-12-08 10:10:00,126.33,126.34,125.95,126.23,29047.0,117.2039,117.2132,116.8513,117.1111,29047.0
2017-12-08 10:20:00,126.14,126.52,126.1,126.43,14488.0,117.0276,117.3802,116.9905,117.2967,14488.0
2017-12-08 10:30:00,126.42,126.54,126.31,126.44,23696.0,117.2874,117.3987,117.1853,117.3059,23696.0
2017-12-08 10:40:00,126.44,126.54,126.07,126.21,23157.0,117.3059,117.3987,116.9627,117.0925,23157.0
2017-12-08 10:50:00,126.16,126.16,125.91,126.01,25453.0,117.0462,117.0462,116.8142,116.907,25453.0
2017-12-08 11:00:00,126.0,126.4,125.9,126.4,15100.0,116.8977,117.2688,116.8049,117.2688,15100.0
2017-12-08 11:10:00,126.4,126.54,126.12,126.41,17994.0,117.2688,117.3987,117.009,117.2781,17994.0
2017-12-08 11:20:00,126.35,126.43,126.22,126.34,10023.0,117.2224,117.2967,117.1018,117.2132,10023.0
2017-12-08 11:30:00,126.34,126.39,126.19,126.3,10997.0,117.2132,117.2595,117.074,117.176,10997.0
2017-12-08 11:40:00,126.35,126.41,126.3,126.4,14663.0,117.2224,117.2781,117.176,117.2688,14663.0
2017-12-08 11:50:00,126.4,126.4,126.09,126.12,8408.0,117.2688,117.2688,116.9812,117.009,8408.0
2017-12-08 12:00:00,126.0,126.27,126.0,126.15,12567.0,116.8977,117.1482,116.8977,117.0369,12567.0
2017-12-08 12:10:00,126.15,126.28,126.1,126.1,6017.0,117.0369,117.1575,116.9905,116.9905,6017.0
2017-12-08 12:20:00,126.13,126.18,125.84,126.14,30085.0,117.0183,117.0647,116.7493,117.0276,30085.0
2017-12-08 12:30:00,126.17,126.28,126.15,126.2,9915.0,117.0554,117.1575,117.0369,117.0833,9915.0
2017-12-08 12:40:00,126.2,126.2,126.07,126.09,7043.0,117.0833,117.0833,116.9627,116.9812,7043.0
2017-12-08 12:50:00,126.08,126.16,126.03,126.12,8161.0,116.9719,117.0462,116.9256,117.009,8161.0
2017-12-08 13:00:00,126.11,126.21,126.01,126.2,10023.0,116.9998,117.0925,116.907,117.0833,10023.0
2017-12-08 13:10:00,126.13,126.23,126.08,126.21,7061.0,117.0183,117.1111,116.9719,117.0925,7061.0
2017-12-08 13:20:00,126.19,126.24,126.05,126.19,11809.0,117.074,117.1204,116.9441,117.074,11809.0
2017-12-08 13:30:00,126.18,126.2,126.06,126.11,5327.0,117.0647,117.0833,116.9534,116.9998,5327.0
2017-12-08 13:40:00,126.11,126.22,126.09,126.22,10357.0,116.9998,117.1018,116.9812,117.1018,10357.0
2017-12-08 13:50:00,126.18,126.2,126.07,126.14,10034.0,117.0647,117.0833,116.9627,117.0276,10034.0
2017-12-08 14:00:00,126.14,126.14,125.82,125.83,20138.0,117.0276,117.0276,116.7307,116.74,20138.0
2017-12-08 14:10:00,125.81,125.82,125.63,125.7,21319.0,116.7214,116.7307,116.5544,116.6194,21319.0
2017-12-08 14:20:00,125.7,125.72,125.44,125.61,20088.0,116.6194,116.6379,116.3782,116.5359,20088.0
2017-12-08 14:30:00,125.61,125.66,125.47,125.59,23681.0,116.5359,116.5823,116.406,116.5173,23681.0
2017-12-08 14:40:00,125.57,125.65,125.54,125.61,14535.0,116.4988,116.573,116.4709,116.5359,14535.0
2017-12-08 14:50:00,125.61,125.63,125.41,125.45,19524.0,116.5359,116.5544,116.3503,116.3874,19524.0
2017-12-08 15:00:00,125.46,125.49,125.41,125.44,18167.0,116.3967,116.4246,116.3503,116.3782,18167.0
2017-12-08 15:10:00,125.44,125.46,125.37,125.43,33682.0,116.3782,116.3967,116.3132,116.3689,33682.0
2017-12-08 15:20:00,125.45,125.66,125.45,125.54,26335.0,116.3874,116.5823,116.3874,116.4709,26335.0
2017-12-08 15:30:00,125.54,125.61,125.44,125.46,63203.0,116.4709,116.5359,116.3782,116.3967,63203.0
2017-12-08 15:40:00,125.47,125.48,125.19,125.2,66676.0,116.406,116.4153,116.1462,116.1555,66676.0
2017-12-08 15:50:00,125.2,125.36,125.1,125.23,183875.0,116.1555,116.304,116.0627,116.1833,183875.0
2017-12-11 09:30:00,125.38,125.52,124.46,125.11,18729.0,116.3225,116.4524,115.469,116.072,18729.0
2017-12-11 09:40:00,125.05,125.6,125.03,125.3,21762.0,116.0163,116.5266,115.9978,116.2483,21762.0
2017-12-11 09:50:00,125.39,125.55,125.22,125.46,15113.0,116.3318,116.4802,116.1741,116.3967,15113.0
2017-12-11 10:00:00,125.55,126.05,125.46,125.97,25624.0,116.4802,116.9441,116.3967,116.8699,25624.0
2017-12-11 10:10:00,125.97,126.01,125.48,125.96,24127.0,116.8699,116.907,116.4153,116.8606,24127.0
2017-12-11 10:20:00,125.89,125.96,125.73,125.86,17572.0,116.7957,116.8606,116.6472,116.7678,17572.0
2017-12-11 10:30:00,125.84,125.9,125.77,125.8,13827.0,116.7493,116.8049,116.6843,116.7122,13827.0
2017-12-11 10:40:00,125.81,125.83,125.54,125.79,18163.0,116.7214,116.74,116.4709,116.7029,18163.0
2017-12-11 10:50:00,125.77,125.77,125.45,125.5,7423.0,116.6843,116.6843,116.3874,116.4338,7423.0
2017-12-11 11:00:00,125.54,125.59,125.15,125.29,9709.0,116.4709,116.5173,116.1091,116.239,9709.0
2017-12-11 11:10:00,125.28,125.28,124.96,125.02,10926.0,116.2297,116.2297,115.9328,115.9885,10926.0
2017-12-11 11:20:00,125.15,125.34,124.98,125.02,8300.0,116.1091,116.2854,115.9514,115.9885,8300.0
2017-12-11 11:30:00,124.97,125.33,124.94,125.31,4036.0,115.9421,116.2761,115.9143,116.2576,4036.0
2017-12-11 11:40:00,125.32,125.33,124.97,125.15,12711.0,116.2668,116.2761,115.9421,116.1091,12711.0
2017-12-11 11:50:00,125.12,125.36,125.11,125.2,7400.0,116.0813,116.304,116.072,116.1555,7400.0
2017-12-11 12:00:00,125.19,125.32,125.19,125.29,8758.0,116.1462,116.2668,116.1462,116.239,8758.0
2017-12-11 12:10:00,125.25,125.46,125.25,125.46,8771.0,116.2019,116.3967,116.2019,116.3967,8771.0
2017-12-11 12:20:00,125.45,125.52,125.35,125.42,6350.0,116.3874,116.4524,116.2947,116.3596,6350.0
2017-12-11 12:30:00,125.38,125.45,125.37,125.39,3311.0,116.3225,116.3874,116.3132,116.3318,3311.0
2017-12-11 12:40:00,125.41,125.43,125.33,125.33,3157.0,116.3503,116.3689,116.2761,116.2761,3157.0
2017-12-11 12:50:00,125.32,125.41,125.29,125.41,4504.0,116.2668,116.3503,116.239,116.3503,4504.0
2017-12-11 13:00:00,125.37,125.49,125.36,125.48,9732.0,116.3132,116.4246,116.304,116.4153,9732.0
2017-12-11 13:10:00,125.48,125.51,125.32,125.36,7065.0,116.4153,116.4431,116.2668,116.304,7065.0
2017-12-11 13:20:00,125.36,125.36,125.06,125.16,8862.0,116.304,116.304,116.0256,116.1184,8862.0
2017-12-11 13:30:00,125.23,125.47,125.23,125.42,11183.0,116.1833,116.406,116.1833,116.3596,11183.0
2017-12-11 13:40:00,125.41,125.57,125.37,125.49,46643.0,116.3503,116.4988,116.3132,116.4246,46643.0
2017-12-11 13:50:00,125.51,125.54,125.43,125.43,6050.0,116.4431,116.4709,116.3689,116.3689,6050.0
2017-12-11 14:00:00,125.43,125.43,125.32,125.41,15478.0,116.3689,116.3689,116.2668,116.3503,15478.0
2017-12-11 14:10:00,125.42,125.44,125.29,125.41,8251.0,116.3596,116.3782,116.239,116.3503,8251.0
2017-12-11 14:20:00,125.38,125.64,125.37,125.54,27907.0,116.3225,116.5637,116.3132,116.4709,27907.0
2017-12-11 14:30:00,125.53,125.64,125.49,125.61,10794.0,116.4617,116.5637,116.4246,116.5359,10794.0
2017-12-11 14:40:00,125.6,125.62,125.4,125.43,6828.0,116.5266,116.5452,116.3411,116.3689,6828.0
2017-12-11 14:50:00,125.44,125.7,125.43,125.63,11593.0,116.3782,116.6194,116.3689,116.5544,11593.0
2017-12-11 15:00:00,125.66,125.68,125.51,125.64,16552.0,116.5823,116.6008,116.4431,116.5637,16552.0
2017-12-11 15:10:00,125.67,125.69,125.48,125.49,17320.0,116.5916,116.6101,116.4153,116.4246,17320.0
2017-12-11 15:20:00,125.5,125.52,125.24,125.28,15841.0,116.4338,116.4524,116.1926,116.2297,15841.0
2017-12-11 15:30:00,125.28,125.3,125.09,125.09,38586.0,116.2297,116.2483,116.0535,116.0535,38586.0
2017-12-11 15:40:00,125.12,125.24,125.06,125.24,36025.0,116.0813,116.1926,116.0256,116.1926,36025.0
2017-12-11 15:50:00,125.24,125.56,125.24,125.46,98487.0,116.1926,116.4895,116.1926,116.3967,98487.0
2017-12-12 09:30:00,125.27,125.58,124.36,124.65,28713.0,116.2205,116.5081,115.3762,115.6452,28713.0
2017-12-12 09:40:00,124.76,125.02,123.85,124.09,46847.0,115.7473,115.9885,114.903,115.1257,46847.0
2017-12-12 09:50:00,124.16,124.16,123.46,124.02,63988.0,115.1906,115.1906,114.5412,115.0608,63988.0
2017-12-12 10:00:00,124.02,124.02,123.56,123.63,31226.0,115.0608,115.0608,114.634,114.6989,31226.0
2017-12-12 10:10:00,123.59,124.33,123.56,124.33,22475.0,114.6618,115.3484,114.634,115.3484,22475.0
2017-12-12 10:20:00,124.38,124.38,123.96,123.96,16665.0,115.3947,115.3947,115.0051,115.0051,16665.0
2017-12-12 10:30:00,123.95,124.08,123.71,124.04,15304.0,114.9958,115.1164,114.7731,115.0793,15304.0
2017-12-12 10:40:00,123.99,124.13,123.92,124.06,14613.0,115.0329,115.1628,114.968,115.0979,14613.0
2017-12-12 10:50:00,124.06,124.28,124.03,124.09,15253.0,115.0979,115.302,115.07,115.1257,15253.0
2017-12-12 11:00:00,124.11,124.29,124.11,124.16,10073.0,115.1443,115.3112,115.1443,115.1906,10073.0
2017-12-12 11:10:00,124.16,124.26,124.07,124.17,8452.0,115.1906,115.2834,115.1071,115.1999,8452.0
2017-12-12 11:20:00,124.22,124.7,124.19,124.6,11427.0,115.2463,115.6916,115.2185,115.5989,11427.0
2017-12-12 11:30:00,124.67,124.92,124.67,124.83,30941.0,115.6638,115.8957,115.6638,115.8122,30941.0
2017-12-12 11:40:00,124.79,124.86,124.59,124.83,11415.0,115.7751,115.8401,115.5896,115.8122,11415.0
2017-12-12 11:50:00,124.81,124.83,124.67,124.82,9682.0,115.7937,115.8122,115.6638,115.803,9682.0
2017-12-12 12:00:00,124.85,124.95,124.77,124.78,10579.0,115.8308,115.9236,115.7566,115.7659,10579.0
2017-12-12 12:10:00,124.78,124.78,124.51,124.54,12036.0,115.7659,115.7659,115.5154,115.5432,12036.0
2017-12-12 12:20:00,124.57,124.62,124.32,124.34,19575.0,115.571,115.6174,115.3391,115.3576,19575.0
2017-12-12 12:30:00,124.33,124.46,124.32,124.45,8380.0,115.3484,115.469,115.3391,115.4597,8380.0
2017-12-12 12:40:00,124.46,124.49,124.23,124.28,13851.0,115.469,115.4968,115.2556,115.302,13851.0
2017-12-12 12:50:00,124.24,124.37,124.2,124.25,4502.0,115.2649,115.3855,115.2278,115.2741,4502.0
2017-12-12 13:00:00,124.25,124.31,124.14,124.21,22318.0,115.2741,115.3298,115.1721,115.237,22318.0
2017-12-12 13:10:00,124.2,124.33,124.05,124.21,17999.0,115.2278,115.3484,115.0886,115.237,17999.0
2017-12-12 13:20:00,124.2,124.45,124.2,124.2,7153.0,115.2278,115.4597,115.2278,115.2278,7153.0
2017-12-12 13:30:00,124.21,124.44,124.21,124.44,23004.0,115.237,115.4504,115.237,115.4504,23004.0
2017-12-12 13:40:00,124.44,124.45,124.29,124.3,11031.0,115.4504,115.4597,115.3112,115.3205,11031.0
2017-12-12 13:50:00,124.3,124.36,124.2,124.2,22971.0,115.3205,115.3762,115.2278,115.2278,22971.0
2017-12-12 14:00:00,124.21,124.31,124.12,124.26,7435.0,115.237,115.3298,115.1535,115.2834,7435.0
2017-12-12 14:10:00,124.28,124.33,124.2,124.29,15925.0,115.302,115.3484,115.2278,115.3112,15925.0
2017-12-12 14:20:00,124.29,124.32,124.14,124.18,15191.0,115.3112,115.3391,115.1721,115.2092,15191.0
2017-12-12 14:30:00,124.17,124.24,124.14,124.24,7262.0,115.1999,115.2649,115.1721,115.2649,7262.0
2017-12-12 14:40:00,124.23,124.26,123.87,124.0,21120.0,115.2556,115.2834,114.9216,115.0422,21120.0
2017-12-12 14:50:00,123.96,124.03,123.94,123.94,12415.0,115.0051,115.07,114.9865,114.9865,12415.0
2017-12-12 15:00:00,123.96,123.97,123.66,123.92,35475.0,115.0051,115.0144,114.7268,114.968,35475.0
2017-12-12 15:10:00,123.92,124.0,123.91,123.98,13072.0,114.968,115.0422,114.9587,115.0236,13072.0
2017-12-12 15:20:00,123.96,124.07,123.94,124.0,19551.0,115.0051,115.1071,114.9865,115.0422,19551.0
2017-12-12 15:30:00,123.98,124.0,123.66,123.72,26185.0,115.0236,115.0422,114.7268,114.7824,26185.0
2017-12-12 15:40:00,123.75,124.01,123.75,123.85,36137.0,114.8103,115.0515,114.8103,114.903,36137.0
2017-12-12 15:50:00,123.85,123.91,123.75,123.87,78359.0,114.903,114.9587,114.8103,114.9216,78359.0
2017-12-13 09:30:00,123.74,123.84,122.59,122.81,41430.0,114.801,114.8938,113.7341,113.9382,41430.0
2017-12-13 09:40:00,122.84,123.2,122.82,123.11,31162.0,113.966,114.3,113.9474,114.2165,31162.0
2017-12-13 09:50:00,123.12,123.46,123.12,123.19,13124.0,114.2258,114.5412,114.2258,114.2907,13124.0
2017-12-13 10:00:00,123.22,123.27,122.86,122.94,16075.0,114.3185,114.3649,113.9846,114.0588,16075.0
2017-12-13 10:10:00,122.93,123.0,122.78,122.95,14297.0,114.0495,114.1144,113.9103,114.0681,14297.0
2017-12-13 10:20:00,122.95,122.99,122.68,122.71,15441.0,114.0681,114.1052,113.8176,113.8454,15441.0
2017-12-13 10:30:00,122.72,123.0,122.71,122.88,8040.0,113.8547,114.1144,113.8454,114.0031,8040.0
2017-12-13 10:40:00,122.84,122.92,122.77,122.81,9850.0,113.966,114.0402,113.9011,113.9382,9850.0
2017-12-13 10:50:00,122.75,122.79,122.46,122.55,37111.0,113.8825,113.9196,113.6134,113.6969,37111.0
2017-12-13 11:00:00,122.55,122.82,122.37,122.78,12922.0,113.6969,113.9474,113.53,113.9103,12922.0
2017-12-13 11:10:00,122.69,122.92,122.69,122.79,9687.0,113.8268,114.0402,113.8268,113.9196,9687.0
2017-12-13 11:20:00,122.72,122.96,122.64,122.81,10241.0,113.8547,114.0773,113.7804,113.9382,10241.0
2017-12-13 11:30:00,122.82,123.0,122.8,122.88,9144.0,113.9474,114.1144,113.9289,114.0031,9144.0
2017-12-13 11:40:00,122.83,122.87,122.65,122.67,10790.0,113.9567,113.9938,113.7897,113.8083,10790.0
2017-12-13 11:50:00,122.73,122.91,122.43,122.81,19027.0,113.8639,114.0309,113.5856,113.9382,19027.0
2017-12-13 12:00:00,122.74,122.83,122.67,122.8,13681.0,113.8732,113.9567,113.8083,113.9289,13681.0
2017-12-13 12:10:00,122.8,122.8,122.62,122.68,11575.0,113.9289,113.9289,113.7619,113.8176,11575.0
2017-12-13 12:20:00,122.73,122.78,122.55,122.62,6755.0,113.8639,113.9103,113.6969,113.7619,6755.0
2017-12-13 12:30:00,122.67,122.67,122.48,122.48,12196.0,113.8083,113.8083,113.632,113.632,12196.0
2017-12-13 12:40:00,122.47,122.6,122.44,122.55,10072.0,113.6227,113.7433,113.5949,113.6969,10072.0
2017-12-13 12:50:00,122.52,122.63,122.51,122.62,8111.0,113.6691,113.7712,113.6598,113.7619,8111.0
2017-12-13 13:00:00,122.6,122.68,122.44,122.5,10132.0,113.7433,113.8176,113.5949,113.6506,10132.0
2017-12-13 13:10:00,122.46,122.53,122.15,122.26,11002.0,113.6134,113.6784,113.3258,113.4279,11002.0
2017-12-13 13:20:00,122.31,122.31,122.17,122.28,6489.0,113.4743,113.4743,113.3444,113.4465,6489.0
2017-12-13 13:30:00,122.2,122.24,121.57,121.66,30574.0,113.3722,113.4093,112.7877,112.8712,30574.0
2017-12-13 13:40:00,121.74,121.99,121.71,121.95,7845.0,112.9455,113.1774,112.9176,113.1403,7845.0
2017-12-13 13:50:00,121.98,122.11,121.93,122.11,7943.0,113.1681,113.2887,113.1217,113.2887,7943.0
2017-12-13 14:00:00,122.14,122.4,121.98,122.31,9640.0,113.3166,113.5578,113.1681,113.4743,9640.0
2017-12-13 14:10:00,122.32,122.32,122.09,122.29,15278.0,113.4836,113.4836,113.2702,113.4557,15278.0
2017-12-13 14:20:00,122.29,122.31,122.1,122.15,10150.0,113.4557,113.4743,113.2795,113.3258,10150.0
2017-12-13 14:30:00,122.15,122.36,121.82,121.86,13903.0,113.3258,113.5207,113.0197,113.0568,13903.0
2017-12-13 14:40:00,121.91,122.15,121.89,122.01,17983.0,113.1032,113.3258,113.0846,113.196,17983.0
2017-12-13 14:50:00,122.06,122.27,121.99,122.19,10363.0,113.2423,113.4372,113.1774,113.363,10363.0
2017-12-13 15:00:00,122.18,122.25,121.81,121.9,25592.0,113.3537,113.4186,113.0104,113.0939,25592.0
2017-12-13 15:10:00,121.88,122.12,121.88,122.0,14370.0,113.0753,113.298,113.0753,113.1867,14370.0
2017-12-13 15:20:00,122.04,122.14,121.9,121.94,29426.0,113.2238,113.3166,113.0939,113.131,29426.0
2017-12-13 15:30:00,121.98,122.03,121.81,122.0,59482.0,113.1681,113.2145,113.0104,113.1867,59482.0
2017-12-13 15:40:00,121.98,122.03,121.86,121.92,41164.0,113.1681,113.2145,113.0568,113.1125,41164.0
2017-12-13 15:50:00,121.9,121.91,121.68,121.74,91060.0,113.0939,113.1032,112.8898,112.9455,91060.0
2017-12-14 09:30:00,121.88,122.42,121.32,122.07,48651.0,113.0753,113.5763,112.5558,113.2516,48651.0
2017-12-14 09:40:00,121.96,122.53,121.96,122.43,28343.0,113.1496,113.6784,113.1496,113.5856,28343.0
2017-12-14 09:50:00,122.48,122.48,121.67,121.67,20122.0,113.632,113.632,112.8805,112.8805,20122.0
2017-12-14 10:00:00,121.81,121.89,121.72,121.77,17715.0,113.0104,113.0846,112.9269,112.9733,17715.0
2017-12-14 10:10:00,121.79,121.88,121.23,121.33,31945.0,112.9918,113.0753,112.4723,112.5651,31945.0
2017-12-14 10:20:00,121.28,121.58,121.12,121.43,26991.0,112.5187,112.797,112.3703,112.6579,26991.0
2017-12-14 10:30:00,121.43,121.59,121.31,121.36,29733.0,112.6579,112.8063,112.5465,112.5929,29733.0
2017-12-14 10:40:00,121.39,121.43,121.11,121.43,33061.0,112.6207,112.6579,112.361,112.6579,33061.0
2017-12-14 10:50:00,121.45,121.87,121.42,121.7,43923.0,112.6764,113.0661,112.6486,112.9084,43923.0
2017-12-14 11:00:00,121.71,122.33,121.71,122.07,24438.0,112.9176,113.4928,112.9176,113.2516,24438.0
2017-12-14 11:10:00,122.14,122.14,121.83,121.93,22515.0,113.3166,113.3166,113.029,113.1217,22515.0
2017-12-14 11:20:00,121.92,122.23,121.85,122.23,16114.0,113.1125,113.4001,113.0475,113.4001,16114.0
2017-12-14 11:30:00,122.23,122.29,122.09,122.17,10766.0,113.4001,113.4557,113.2702,113.3444,10766.0
2017-12-14 11:40:00,122.2,122.4,122.19,122.4,26166.0,113.3722,113.5578,113.363,113.5578,26166.0
2017-12-14 11:50:00,122.42,122.52,122.31,122.48,14653.0,113.5763,113.6691,113.4743,113.632,14653.0
2017-12-14 12:00:00,122.51,122.61,122.43,122.6,21281.0,113.6598,113.7526,113.5856,113.7433,21281.0
2017-12-14 12:10:00,122.61,122.79,122.55,122.63,17716.0,113.7526,113.9196,113.6969,113.7712,17716.0
2017-12-14 12:20:00,122.57,122.57,122.26,122.32,12105.0,113.7155,113.7155,113.4279,113.4836,12105.0
2017-12-14 12:30:00,122.38,122.46,122.32,122.41,12490.0,113.5392,113.6134,113.4836,113.5671,12490.0
2017-12-14 12:40:00,122.39,122.47,122.2,122.23,15893.0,113.5485,113.6227,113.3722,113.4001,15893.0
2017-12-14 12:50:00,122.23,122.24,122.1,122.19,9397.0,113.4001,113.4093,113.2795,113.363,9397.0
2017-12-14 13:00:00,122.2,122.28,121.97,122.27,38142.0,113.3722,113.4465,113.1588,113.4372,38142.0
2017-12-14 13:10:00,122.31,122.38,122.14,122.24,13566.0,113.4743,113.5392,113.3166,113.4093,13566.0
2017-12-14 13:20:00,122.24,122.46,122.24,122.4,16660.0,113.4093,113.6134,113.4093,113.5578,16660.0
2017-12-14 13:30:00,122.41,122.56,122.38,122.46,8257.0,113.5671,113.7062,113.5392,113.6134,8257.0
2017-12-14 13:40:00,122.46,122.63,122.41,122.55,10156.0,113.6134,113.7712,113.5671,113.6969,10156.0
2017-12-14 13:50:00,122.53,122.59,122.45,122.57,11186.0,113.6784,113.7341,113.6042,113.7155,11186.0
2017-12-14 14:00:00,122.57,122.65,122.5,122.52,16964.0,113.7155,113.7897,113.6506,113.6691,16964.0
2017-12-14 14:10:00,122.46,122.46,122.33,122.33,13857.0,113.6134,113.6134,113.4928,113.4928,13857.0
2017-12-14 14:20:00,122.32,122.38,122.03,122.03,20109.0,113.4836,113.5392,113.2145,113.2145,20109.0
2017-12-14 14:30:00,121.99,122.1,121.95,122.04,12320.0,113.1774,113.2795,113.1403,113.2238,12320.0
2017-12-14 14:40:00,122.06,122.1,121.91,121.97,11080.0,113.2423,113.2795,113.1032,113.1588,11080.0
2017-12-14 14:50:00,121.98,122.23,121.98,122.17,9310.0,113.1681,113.4001,113.1681,113.3444,9310.0
2017-12-14 15:00:00,122.22,122.22,121.7,121.79,16583.0,113.3908,113.3908,112.9084,112.9918,16583.0
2017-12-14 15:10:00,121.81,121.95,121.81,121.91,17388.0,113.0104,113.1403,113.0104,113.1032,17388.0
2017-12-14 15:20:00,121.87,122.05,121.87,121.96,24799.0,113.0661,113.2331,113.0661,113.1496,24799.0
2017-12-14 15:30:00,122.0,122.15,121.95,122.15,26918.0,113.1867,113.3258,113.1403,113.3258,26918.0
2017-12-14 15:40:00,122.17,122.22,121.89,121.99,45951.0,113.3444,113.3908,113.0846,113.1774,45951.0
2017-12-14 15:50:00,121.98,122.0,121.6,121.66,144241.0,113.1681,113.1867,112.8156,112.8712,144241.0
2017-12-15 09:30:00,122.37,123.34,122.37,122.91,182345.0,113.53,114.4299,113.53,114.0309,182345.0
2017-12-15 09:40:00,122.88,123.08,122.39,122.81,14112.0,114.0031,114.1887,113.5485,113.9382,14112.0
2017-12-15 09:50:00,122.87,123.23,122.76,123.14,35168.0,113.9938,114.3278,113.8918,114.2443,35168.0
2017-12-15 10:00:00,123.28,123.84,123.25,123.65,16579.0,114.3742,114.8938,114.3464,114.7175,16579.0
2017-12-15 10:10:00,123.71,124.1,123.4,123.97,24831.0,114.7731,115.135,114.4855,115.0144,24831.0
2017-12-15 10:20:00,123.98,123.98,123.67,123.92,14466.0,115.0236,115.0236,114.736,114.968,14466.0
2017-12-15 10:30:00,123.84,124.08,123.82,124.02,20266.0,114.8938,115.1164,114.8752,115.0608,20266.0
2017-12-15 10:40:00,124.1,124.35,124.03,124.03,21498.0,115.135,115.3669,115.07,115.07,21498.0
2017-12-15 10:50:00,124.06,124.15,123.91,123.94,11391.0,115.0979,115.1814,114.9587,114.9865,11391.0
2017-12-15 11:00:00,123.94,124.22,123.94,124.18,11905.0,114.9865,115.2463,114.9865,115.2092,11905.0
2017-12-15 11:10:00,124.24,124.52,124.17,124.24,29610.0,115.2649,115.5246,115.1999,115.2649,29610.0
2017-12-15 11:20:00,124.21,124.77,124.1,124.75,37125.0,115.237,115.7566,115.135,115.738,37125.0
2017-12-15 11:30:00,124.69,124.76,124.59,124.71,19978.0,115.6824,115.7473,115.5896,115.7009,19978.0
2017-12-15 11:40:00,124.71,124.78,124.59,124.75,11992.0,115.7009,115.7659,115.5896,115.738,11992.0
2017-12-15 11:50:00,124.77,124.82,124.67,124.81,9989.0,115.7566,115.803,115.6638,115.7937,9989.0
2017-12-15 12:00:00,124.87,124.87,124.72,124.84,30155.0,115.8493,115.8493,115.7102,115.8215,30155.0
2017-12-15 12:10:00,124.8,124.91,124.78,124.8,17272.0,115.7844,115.8865,115.7659,115.7844,17272.0
2017-12-15 12:20:00,124.79,125.21,124.76,124.89,13688.0,115.7751,116.1648,115.7473,115.8679,13688.0
2017-12-15 12:30:00,124.89,125.07,124.85,125.05,14107.0,115.8679,116.0349,115.8308,116.0163,14107.0
2017-12-15 12:40:00,125.02,125.1,124.99,125.04,9497.0,115.9885,116.0627,115.9607,116.0071,9497.0
2017-12-15 12:50:00,125.06,125.07,124.81,124.82,16243.0,116.0256,116.0349,115.7937,115.803,16243.0
2017-12-15 13:00:00,124.85,125.0,124.81,124.99,12799.0,115.8308,115.97,115.7937,115.9607,12799.0
2017-12-15 13:10:00,125.01,125.17,125.0,125.16,10479.0,115.9792,116.1277,115.97,116.1184,10479.0
2017-12-15 13:20:00,125.16,125.25,125.15,125.21,11265.0,116.1184,116.2019,116.1091,116.1648,11265.0
2017-12-15 13:30:00,125.22,125.32,125.14,125.32,15562.0,116.1741,116.2668,116.0998,116.2668,15562.0
2017-12-15 13:40:00,125.31,125.4,125.3,125.35,13199.0,116.2576,116.3411,116.2483,116.2947,13199.0
2017-12-15 13:50:00,125.33,125.46,125.29,125.45,15965.0,116.2761,116.3967,116.239,116.3874,15965.0
2017-12-15 14:00:00,125.44,125.62,125.42,125.48,22511.0,116.3782,116.5452,116.3596,116.4153,22511.0
2017-12-15 14:10:00,125.51,125.52,125.24,125.35,21177.0,116.4431,116.4524,116.1926,116.2947,21177.0
2017-12-15 14:20:00,125.35,125.42,125.29,125.34,13368.0,116.2947,116.3596,116.239,116.2854,13368.0
2017-12-15 14:30:00,125.34,125.48,125.33,125.44,21062.0,116.2854,116.4153,116.2761,116.3782,21062.0
2017-12-15 14:40:00,125.44,125.59,125.44,125.59,23574.0,116.3782,116.5173,116.3782,116.5173,23574.0
2017-12-15 14:50:00,125.58,125.58,125.36,125.45,29618.0,116.5081,116.5081,116.304,116.3874,29618.0
2017-12-15 15:00:00,125.4,125.53,125.35,125.51,26970.0,116.3411,116.4617,116.2947,116.4431,26970.0
2017-12-15 15:10:00,125.48,125.65,125.48,125.52,22052.0,116.4153,116.573,116.4153,116.4524,22052.0
2017-12-15 15:20:00,125.52,125.52,125.35,125.39,28895.0,116.4524,116.4524,116.2947,116.3318,28895.0
2017-12-15 15:30:00,125.38,125.41,125.13,125.24,48815.0,116.3225,116.3503,116.0906,116.1926,48815.0
2017-12-15 15:40:00,125.24,125.37,125.0,125.09,76580.0,116.1926,116.3132,115.97,116.0535,76580.0
2017-12-15 15:50:00,125.09,125.32,124.92,125.09,179137.0,116.0535,116.2668,115.8957,116.0535,179137.0
2017-12-18 09:30:00,125.37,127.29,125.18,127.08,82519.0,116.3132,118.0945,116.137,117.8997,82519.0
2017-12-18 09:40:00,126.77,129.12,126.69,128.82,105107.0,117.6121,119.7923,117.5379,119.514,105107.0
2017-12-18 09:50:00,128.84,129.67,127.95,128.86,149589.0,119.5326,120.3026,118.7068,119.5511,149589.0
2017-12-18 10:00:00,128.61,128.87,127.73,127.89,56181.0,119.3192,119.5604,118.5027,118.6512,56181.0
2017-12-18 10:10:00,127.81,128.0,127.24,127.4,43887.0,118.577,118.7532,118.0481,118.1966,43887.0
2017-12-18 10:20:00,127.42,127.5,126.8,127.07,52967.0,118.2151,118.2894,117.6399,117.8904,52967.0
2017-12-18 10:30:00,127.11,127.12,126.67,126.7,26255.0,117.9275,117.9368,117.5193,117.5471,26255.0
2017-12-18 10:40:00,126.72,126.91,126.45,126.77,40932.0,117.5657,117.742,117.3152,117.6121,40932.0
2017-12-18 10:50:00,126.77,127.23,126.7,126.98,42523.0,117.6121,118.0389,117.5471,117.8069,42523.0
2017-12-18 11:00:00,126.91,126.96,126.55,126.73,21438.0,117.742,117.7884,117.408,117.575,21438.0
2017-12-18 11:10:00,126.79,126.89,126.41,126.52,16639.0,117.6306,117.7234,117.2781,117.3802,16639.0
2017-12-18 11:20:00,126.46,126.69,126.19,126.68,16612.0,117.3245,117.5379,117.074,117.5286,16612.0
2017-12-18 11:30:00,126.59,126.66,126.32,126.4,13273.0,117.4451,117.51,117.1946,117.2688,13273.0
2017-12-18 11:40:00,126.34,126.87,126.33,126.43,16235.0,117.2132,117.7049,117.2039,117.2967,16235.0
2017-12-18 11:50:00,126.52,126.61,126.3,126.41,13535.0,117.3802,117.4637,117.176,117.2781,13535.0
2017-12-18 12:00:00,126.53,126.6,126.3,126.4,12332.0,117.3894,117.4544,117.176,117.2688,12332.0
2017-12-18 12:10:00,126.4,126.5,126.31,126.41,10447.0,117.2688,117.3616,117.1853,117.2781,10447.0
2017-12-18 12:20:00,126.4,126.5,126.29,126.39,10511.0,117.2688,117.3616,117.1668,117.2595,10511.0
2017-12-18 12:30:00,126.4,126.53,126.3,126.38,10189.0,117.2688,117.3894,117.176,117.2503,10189.0
2017-12-18 12:40:00,126.39,126.61,126.33,126.46,25616.0,117.2595,117.4637,117.2039,117.3245,25616.0
2017-12-18 12:50:00,126.44,126.61,126.35,126.56,14862.0,117.3059,117.4637,117.2224,117.4173,14862.0
2017-12-18 13:00:00,126.55,126.69,126.48,126.55,9567.0,117.408,117.5379,117.343,117.408,9567.0
2017-12-18 13:10:00,126.56,126.56,126.05,126.23,18150.0,117.4173,117.4173,116.9441,117.1111,18150.0
2017-12-18 13:20:00,126.19,126.33,126.07,126.3,9658.0,117.074,117.2039,116.9627,117.176,9658.0
2017-12-18 13:30:00,126.25,126.29,126.11,126.12,8431.0,117.1297,117.1668,116.9998,117.009,8431.0
2017-12-18 13:40:00,126.15,126.26,126.07,126.2,12135.0,117.0369,117.1389,116.9627,117.0833,12135.0
2017-12-18 13:50:00,126.24,126.27,125.96,125.96,15835.0,117.1204,117.1482,116.8606,116.8606,15835.0
2017-12-18 14:00:00,126.02,126.08,125.82,125.99,27749.0,116.9163,116.9719,116.7307,116.8884,27749.0
2017-12-18 14:10:00,125.99,126.18,125.99,126.17,11720.0,116.8884,117.0647,116.8884,117.0554,11720.0
2017-12-18 14:20:00,126.17,126.23,125.94,126.05,16039.0,117.0554,117.1111,116.8421,116.9441,16039.0
2017-12-18 14:30:00,125.99,126.17,125.84,126.14,21784.0,116.8884,117.0554,116.7493,117.0276,21784.0
2017-12-18 14:40:00,126.17,126.27,126.05,126.15,19223.0,117.0554,117.1482,116.9441,117.0369,19223.0
2017-12-18 14:50:00,126.18,126.2,126.01,126.17,34332.0,117.0647,117.0833,116.907,117.0554,34332.0
2017-12-18 15:00:00,126.17,126.32,126.11,126.22,19359.0,117.0554,117.1946,116.9998,117.1018,19359.0
2017-12-18 15:10:00,126.25,126.51,126.25,126.51,28437.0,117.1297,117.3709,117.1297,117.3709,28437.0
2017-12-18 15:20:00,126.51,126.81,126.48,126.69,50475.0,117.3709,117.6492,117.343,117.5379,50475.0
2017-12-18 15:30:00,126.69,126.72,126.42,126.51,101190.0,117.5379,117.5657,117.2874,117.3709,101190.0
2017-12-18 15:40:00,126.52,126.71,126.49,126.66,74935.0,117.3802,117.5564,117.3523,117.51,74935.0
2017-12-18 15:50:00,126.65,126.72,126.53,126.59,175629.0,117.5008,117.5657,117.3894,117.4451,175629.0
2017-12-19 09:30:00,127.4,127.81,126.62,127.8,62836.0,118.1966,118.577,117.4729,118.5677,62836.0
2017-12-19 09:40:00,127.8,128.62,127.61,127.95,56212.0,118.5677,119.3284,118.3914,118.7068,56212.0
2017-12-19 09:50:00,127.91,127.93,127.36,127.93,24312.0,118.6697,118.6883,118.1595,118.6883,24312.0
2017-12-19 10:00:00,127.82,128.6,127.75,128.6,29235.0,118.5862,119.3099,118.5213,119.3099,29235.0
2017-12-19 10:10:00,128.53,128.59,127.66,127.83,20711.0,119.2449,119.3006,118.4378,118.5955,20711.0
2017-12-19 10:20:00,127.94,128.16,127.6,127.83,18877.0,118.6976,118.9017,118.3821,118.5955,18877.0
2017-12-19 10:30:00,127.88,128.2,127.79,127.82,32095.0,118.6419,118.9388,118.5584,118.5862,32095.0
2017-12-19 10:40:00,127.78,128.06,127.48,127.86,58466.0,118.5491,118.8089,118.2708,118.6234,58466.0
2017-12-19 10:50:00,127.77,127.94,127.64,127.76,21689.0,118.5399,118.6976,118.4192,118.5306,21689.0
2017-12-19 11:00:00,127.81,127.89,127.54,127.74,16729.0,118.577,118.6512,118.3265,118.512,16729.0
2017-12-19 11:10:00,127.71,127.76,127.18,127.18,21044.0,118.4842,118.5306,117.9925,117.9925,21044.0
2017-12-19 11:20:00,127.19,127.32,126.98,127.29,20231.0,118.0018,118.1224,117.8069,118.0945,20231.0
2017-12-19 11:30:00,127.28,127.41,126.99,127.19,12952.0,118.0853,118.2059,117.8162,118.0018,12952.0
2017-12-19 11:40:00,127.23,127.31,126.84,127.07,14506.0,118.0389,118.1131,117.677,117.8904,14506.0
2017-12-19 11:50:00,127.08,127.23,126.78,126.91,12813.0,117.8997,118.0389,117.6214,117.742,12813.0
2017-12-19 12:00:00,127.0,127.06,126.78,126.88,10036.0,117.8255,117.8811,117.6214,117.7141,10036.0
2017-12-19 12:10:00,126.81,126.88,126.64,126.74,23634.0,117.6492,117.7141,117.4915,117.5843,23634.0
2017-12-19 12:20:00,126.73,126.92,126.39,126.5,11106.0,117.575,117.7513,117.2595,117.3616,11106.0
2017-12-19 12:30:00,126.59,126.72,126.52,126.66,14299.0,117.4451,117.5657,117.3802,117.51,14299.0
2017-12-19 12:40:00,126.67,126.67,126.41,126.62,13173.0,117.5193,117.5193,117.2781,117.4729,13173.0
2017-12-19 12:50:00,126.68,126.73,126.4,126.4,11167.0,117.5286,117.575,117.2688,117.2688,11167.0
2017-12-19 13:00:00,126.43,126.71,126.39,126.52,11237.0,117.2967,117.5564,117.2595,117.3802,11237.0
2017-12-19 13:10:00,126.55,126.93,126.53,126.93,18456.0,117.408,117.7605,117.3894,117.7605,18456.0
2017-12-19 13:20:00,126.93,126.98,126.71,126.75,10585.0,117.7605,117.8069,117.5564,117.5935,10585.0
2017-12-19 13:30:00,126.7,126.96,126.65,126.81,15897.0,117.5471,117.7884,117.5008,117.6492,15897.0
2017-12-19 13:40:00,126.88,127.0,126.72,126.85,10491.0,117.7141,117.8255,117.5657,117.6863,10491.0
2017-12-19 13:50:00,126.77,126.81,126.7,126.78,6040.0,117.6121,117.6492,117.5471,117.6214,6040.0
2017-12-19 14:00:00,126.77,126.91,126.68,126.8,15704.0,117.6121,117.742,117.5286,117.6399,15704.0
2017-12-19 14:10:00,126.75,127.14,126.5,126.62,60412.0,117.5935,117.9554,117.3616,117.4729,60412.0
2017-12-19 14:20:00,126.53,126.86,126.53,126.76,7638.0,117.3894,117.6956,117.3894,117.6028,7638.0
2017-12-19 14:30:00,126.73,126.85,126.59,126.81,8794.0,117.575,117.6863,117.4451,117.6492,8794.0
2017-12-19 14:40:00,126.78,126.84,126.73,126.79,11031.0,117.6214,117.677,117.575,117.6306,11031.0
2017-12-19 14:50:00,126.86,126.93,126.62,126.68,14246.0,117.6956,117.7605,117.4729,117.5286,14246.0
2017-12-19 15:00:00,126.68,126.68,126.43,126.48,24971.0,117.5286,117.5286,117.2967,117.343,24971.0
2017-12-19 15:10:00,126.5,126.64,126.5,126.58,10836.0,117.3616,117.4915,117.3616,117.4358,10836.0
2017-12-19 15:20:00,126.58,126.72,126.58,126.67,14220.0,117.4358,117.5657,117.4358,117.5193,14220.0
2017-12-19 15:30:00,126.68,126.78,126.58,126.78,19834.0,117.5286,117.6214,117.4358,117.6214,19834.0
2017-12-19 15:40:00,126.8,126.87,126.63,126.63,46693.0,117.6399,117.7049,117.4822,117.4822,46693.0
2017-12-19 15:50:00,126.66,126.72,126.51,126.54,79343.0,117.51,117.5657,117.3709,117.3987,79343.0
2017-12-20 09:30:00,126.24,127.12,125.81,125.81,44899.0,117.6895,118.5099,117.2886,117.2886,44899.0
2017-12-20 09:40:00,125.73,126.42,125.6,126.18,34515.0,117.214,117.8573,117.0928,117.6335,34515.0
2017-12-20 09:50:00,126.06,126.25,125.61,125.62,21024.0,117.5217,117.6988,117.1021,117.1115,21024.0
2017-12-20 10:00:00,125.77,125.97,125.33,125.33,32137.0,117.2513,117.4378,116.8411,116.8411,32137.0
2017-12-20 10:10:00,125.34,125.42,124.74,124.79,35604.0,116.8504,116.925,116.2911,116.3377,35604.0
2017-12-20 10:20:00,124.8,124.98,124.67,124.85,24999.0,116.347,116.5148,116.2258,116.3936,24999.0
2017-12-20 10:30:00,124.75,124.75,124.1,124.34,39693.0,116.3004,116.3004,115.6944,115.9182,39693.0
2017-12-20 10:40:00,124.26,124.33,123.55,123.75,41550.0,115.8436,115.9088,115.1817,115.3681,41550.0
2017-12-20 10:50:00,123.86,124.25,123.86,124.18,26343.0,115.4707,115.8343,115.4707,115.769,26343.0
2017-12-20 11:00:00,124.16,124.33,124.06,124.14,12223.0,115.7504,115.9088,115.6571,115.7317,12223.0
2017-12-20 11:10:00,124.2,124.52,124.03,124.47,17270.0,115.7877,116.086,115.6292,116.0394,17270.0
2017-12-20 11:20:00,124.45,124.59,124.32,124.53,17717.0,116.0207,116.1512,115.8995,116.0953,17717.0
2017-12-20 11:30:00,124.58,124.71,124.36,124.63,19372.0,116.1419,116.2631,115.9368,116.1885,19372.0
2017-12-20 11:40:00,124.57,124.69,124.43,124.5,44033.0,116.1326,116.2445,116.0021,116.0673,44033.0
2017-12-20 11:50:00,124.5,124.52,124.27,124.47,17671.0,116.0673,116.086,115.8529,116.0394,17671.0
2017-12-20 12:00:00,124.46,124.49,124.26,124.37,13411.0,116.03,116.058,115.8436,115.9461,13411.0
2017-12-20 12:10:00,124.31,124.74,124.31,124.66,22548.0,115.8902,116.2911,115.8902,116.2165,22548.0
2017-12-20 12:20:00,124.65,124.74,124.48,124.48,16721.0,116.2072,116.2911,116.0487,116.0487,16721.0
2017-12-20 12:30:00,124.47,124.58,124.37,124.46,27973.0,116.0394,116.1419,115.9461,116.03,27973.0
2017-12-20 12:40:00,124.47,124.6,124.37,124.52,9956.0,116.0394,116.1606,115.9461,116.086,9956.0
2017-12-20 12:50:00,124.63,124.64,124.46,124.46,9408.0,116.1885,116.1978,116.03,116.03,9408.0
2017-12-20 13:00:00,124.51,124.6,124.4,124.52,6083.0,116.0767,116.1606,115.9741,116.086,6083.0
2017-12-20 13:10:00,124.5,124.72,124.5,124.52,11924.0,116.0673,116.2724,116.0673,116.086,11924.0
2017-12-20 13:20:00,124.56,124.75,124.53,124.75,7847.0,116.1233,116.3004,116.0953,116.3004,7847.0
2017-12-20 13:30:00,124.72,124.79,124.66,124.68,7325.0,116.2724,116.3377,116.2165,116.2351,7325.0
2017-12-20 13:40:00,124.7,124.77,124.65,124.69,10905.0,116.2538,116.319,116.2072,116.2445,10905.0
2017-12-20 13:50:00,124.67,124.7,124.28,124.33,22147.0,116.2258,116.2538,115.8622,115.9088,22147.0
2017-12-20 14:00:00,124.31,124.31,123.92,123.92,25370.0,115.8902,115.8902,115.5266,115.5266,25370.0
2017-12-20 14:10:00,123.93,124.16,123.91,123.92,13631.0,115.5359,115.7504,115.5173,115.5266,13631.0
2017-12-20 14:20:00,123.92,124.03,123.82,123.92,20854.0,115.5266,115.6292,115.4334,115.5266,20854.0
2017-12-20 14:30:00,123.88,123.96,123.78,123.78,10078.0,115.4893,115.5639,115.3961,115.3961,10078.0
2017-12-20 14:40:00,123.81,123.83,123.63,123.81,20659.0,115.4241,115.4427,115.2563,115.4241,20659.0
2017-12-20 14:50:00,123.79,123.9,123.77,123.84,12371.0,115.4054,115.508,115.3868,115.452,12371.0
2017-12-20 15:00:00,123.84,123.86,123.64,123.67,25171.0,115.452,115.4707,115.2656,115.2935,25171.0
2017-12-20 15:10:00,123.66,123.68,123.54,123.56,69892.0,115.2842,115.3029,115.1724,115.191,69892.0
2017-12-20 15:20:00,123.58,123.8,123.57,123.63,24149.0,115.2096,115.4147,115.2003,115.2563,24149.0
2017-12-20 15:30:00,123.66,123.7,123.52,123.7,32111.0,115.2842,115.3215,115.1537,115.3215,32111.0
2017-12-20 15:40:00,123.69,123.71,123.39,123.45,52766.0,115.3122,115.3308,115.0325,115.0885,52766.0
2017-12-20 15:50:00,123.44,123.5,123.35,123.47,98822.0,115.0791,115.1351,114.9952,115.1071,98822.0
2017-12-21 09:30:00,123.96,124.44,123.57,123.78,42940.0,115.5639,116.0114,115.2003,115.3961,42940.0
2017-12-21 09:40:00,123.78,123.92,123.6,123.8,11681.0,115.3961,115.5266,115.2283,115.4147,11681.0
2017-12-21 09:50:00,123.71,123.73,122.83,123.06,28297.0,115.3308,115.3495,114.5104,114.7249,28297.0
2017-12-21 10:00:00,123.14,123.43,122.78,122.78,13720.0,114.7994,115.0698,114.4638,114.4638,13720.0
2017-12-21 10:10:00,122.86,122.92,122.52,122.75,21575.0,114.5384,114.5943,114.2214,114.4359,21575.0
2017-12-21 10:20:00,122.77,123.09,122.67,122.77,19334.0,114.4545,114.7528,114.3613,114.4545,19334.0
2017-12-21 10:30:00,122.83,122.89,122.72,122.77,10879.0,114.5104,114.5664,114.4079,114.4545,10879.0
2017-12-21 10:40:00,122.83,122.86,122.22,122.31,24103.0,114.5104,114.5384,113.9418,114.0257,24103.0
2017-12-21 10:50:00,122.34,122.85,122.34,122.82,10274.0,114.0536,114.5291,114.0536,114.5011,10274.0
2017-12-21 11:00:00,122.84,123.07,122.76,122.78,10757.0,114.5198,114.7342,114.4452,114.4638,10757.0
2017-12-21 11:10:00,122.72,122.89,122.51,122.51,13457.0,114.4079,114.5664,114.2121,114.2121,13457.0
2017-12-21 11:20:00,122.55,122.88,122.49,122.77,12300.0,114.2494,114.5571,114.1935,114.4545,12300.0
2017-12-21 11:30:00,122.8,122.82,122.49,122.51,10556.0,114.4825,114.5011,114.1935,114.2121,10556.0
2017-12-21 11:40:00,122.52,122.62,122.4,122.43,13055.0,114.2214,114.3147,114.1096,114.1375,13055.0
2017-12-21 11:50:00,122.43,122.43,122.25,122.25,17553.0,114.1375,114.1375,113.9697,113.9697,17553.0
2017-12-21 12:00:00,122.25,122.26,121.68,121.86,40469.0,113.9697,113.9791,113.4383,113.6061,40469.0
2017-12-21 12:10:00,121.89,122.24,121.89,121.99,16640.0,113.6341,113.9604,113.6341,113.7273,16640.0
2017-12-21 12:20:00,121.99,122.06,121.86,122.01,12295.0,113.7273,113.7926,113.6061,113.746,12295.0
2017-12-21 12:30:00,122.03,122.16,122.01,122.05,14014.0,113.7646,113.8858,113.746,113.7833,14014.0
2017-12-21 12:40:00,122.09,122.09,121.78,121.88,14440.0,113.8206,113.8206,113.5316,113.6248,14440.0
2017-12-21 12:50:00,121.91,122.16,121.88,122.08,6102.0,113.6528,113.8858,113.6248,113.8112,6102.0
2017-12-21 13:00:00,122.13,122.13,121.8,121.97,22787.0,113.8579,113.8579,113.5502,113.7087,22787.0
2017-12-21 13:10:00,121.94,122.09,121.87,121.97,12559.0,113.6807,113.8206,113.6155,113.7087,12559.0
2017-12-21 13:20:00,122.01,122.08,121.91,122.03,10540.0,113.746,113.8112,113.6528,113.7646,10540.0
2017-12-21 13:30:00,122.09,122.21,121.91,121.97,17249.0,113.8206,113.9324,113.6528,113.7087,17249.0
2017-12-21 13:40:00,121.97,122.01,121.84,121.96,11187.0,113.7087,113.746,113.5875,113.6994,11187.0
2017-12-21 13:50:00,121.95,121.97,121.77,121.85,24511.0,113.69,113.7087,113.5222,113.5968,24511.0
2017-12-21 14:00:00,121.83,121.9,121.72,121.72,15191.0,113.5782,113.6434,113.4756,113.4756,15191.0
2017-12-21 14:10:00,121.7,121.79,121.61,121.68,47599.0,113.457,113.5409,113.3731,113.4383,47599.0
2017-12-21 14:20:00,121.65,121.69,121.54,121.54,14572.0,113.4104,113.4477,113.3078,113.3078,14572.0
2017-12-21 14:30:00,121.55,121.61,121.42,121.49,36713.0,113.3171,113.3731,113.1959,113.2612,36713.0
2017-12-21 14:40:00,121.47,121.61,121.34,121.55,45981.0,113.2426,113.3731,113.1214,113.3171,45981.0
2017-12-21 14:50:00,121.52,121.54,121.36,121.44,16052.0,113.2892,113.3078,113.14,113.2146,16052.0
2017-12-21 15:00:00,121.46,121.57,121.4,121.55,33509.0,113.2332,113.3358,113.1773,113.3171,33509.0
2017-12-21 15:10:00,121.56,121.57,121.48,121.56,70504.0,113.3265,113.3358,113.2519,113.3265,70504.0
2017-12-21 15:20:00,121.53,121.63,121.49,121.63,32438.0,113.2985,113.3917,113.2612,113.3917,32438.0
2017-12-21 15:30:00,121.65,121.68,121.53,121.58,26457.0,113.4104,113.4383,113.2985,113.3451,26457.0
2017-12-21 15:40:00,121.58,121.65,121.53,121.61,37375.0,113.3451,113.4104,113.2985,113.3731,37375.0
2017-12-21 15:50:00,121.6,121.77,121.44,121.75,173780.0,113.3638,113.5222,113.2146,113.5036,173780.0
2017-12-22 09:30:00,121.43,122.19,121.4,122.03,32372.0,113.2053,113.9138,113.1773,113.7646,32372.0
2017-12-22 09:40:00,122.16,122.17,121.49,121.53,27078.0,113.8858,113.8951,113.2612,113.2985,27078.0
2017-12-22 09:50:00,121.52,121.77,121.15,121.29,31995.0,113.2892,113.5222,112.9442,113.0748,31995.0
2017-12-22 10:00:00,121.39,121.5,121.28,121.46,13259.0,113.168,113.2705,113.0654,113.2332,13259.0
2017-12-22 10:10:00,121.39,121.52,120.67,121.47,41715.0,113.168,113.2892,112.4967,113.2426,41715.0
2017-12-22 10:20:00,121.43,121.79,121.32,121.67,10343.0,113.2053,113.5409,113.1027,113.429,10343.0
2017-12-22 10:30:00,121.74,121.74,121.36,121.44,10881.0,113.4943,113.4943,113.14,113.2146,10881.0
2017-12-22 10:40:00,121.45,121.45,121.25,121.34,7390.0,113.2239,113.2239,113.0375,113.1214,7390.0
2017-12-22 10:50:00,121.34,121.34,121.04,121.18,16001.0,113.1214,113.1214,112.8417,112.9722,16001.0
2017-12-22 11:00:00,121.14,121.48,121.11,121.19,22845.0,112.9349,113.2519,112.9069,112.9815,22845.0
2017-12-22 11:10:00,121.22,121.6,121.21,121.28,19936.0,113.0095,113.3638,113.0002,113.0654,19936.0
2017-12-22 11:20:00,121.27,121.39,121.15,121.15,8211.0,113.0561,113.168,112.9442,112.9442,8211.0
2017-12-22 11:30:00,121.16,121.19,120.76,120.95,53230.0,112.9536,112.9815,112.5807,112.7578,53230.0
2017-12-22 11:40:00,120.91,121.12,120.9,120.97,7297.0,112.7205,112.9163,112.7112,112.7764,7297.0
2017-12-22 11:50:00,120.97,121.04,120.87,121.0,26971.0,112.7764,112.8417,112.6832,112.8044,26971.0
2017-12-22 12:00:00,120.98,121.02,120.9,120.96,16645.0,112.7857,112.823,112.7112,112.7671,16645.0
2017-12-22 12:10:00,121.0,121.01,120.75,120.82,11177.0,112.8044,112.8137,112.5713,112.6366,11177.0
2017-12-22 12:20:00,120.86,120.93,120.82,120.82,9026.0,112.6739,112.7391,112.6366,112.6366,9026.0
2017-12-22 12:30:00,120.9,120.93,120.79,120.92,4700.0,112.7112,112.7391,112.6086,112.7298,4700.0
2017-12-22 12:40:00,120.92,121.01,120.91,120.94,25703.0,112.7298,112.8137,112.7205,112.7485,25703.0
2017-12-22 12:50:00,120.92,120.93,120.68,120.69,16517.0,112.7298,112.7391,112.5061,112.5154,16517.0
2017-12-22 13:00:00,120.69,120.87,120.67,120.74,15727.0,112.5154,112.6832,112.4967,112.562,15727.0
2017-12-22 13:10:00,120.73,120.88,120.58,120.58,24770.0,112.5527,112.6925,112.4128,112.4128,24770.0
2017-12-22 13:20:00,120.61,120.65,120.52,120.52,12744.0,112.4408,112.4781,112.3569,112.3569,12744.0
2017-12-22 13:30:00,120.52,120.83,120.4,120.58,17552.0,112.3569,112.6459,112.245,112.4128,17552.0
2017-12-22 13:40:00,120.55,120.72,120.42,120.67,13005.0,112.3849,112.5434,112.2637,112.4967,13005.0
2017-12-22 13:50:00,120.67,120.73,120.61,120.66,16197.0,112.4967,112.5527,112.4408,112.4874,16197.0
2017-12-22 14:00:00,120.66,120.82,120.66,120.76,8757.0,112.4874,112.6366,112.4874,112.5807,8757.0
2017-12-22 14:10:00,120.78,120.89,120.78,120.86,9132.0,112.5993,112.7018,112.5993,112.6739,9132.0
2017-12-22 14:20:00,120.86,121.28,120.81,121.08,30932.0,112.6739,113.0654,112.6273,112.879,30932.0
2017-12-22 14:30:00,121.08,121.15,120.84,120.84,16423.0,112.879,112.9442,112.6552,112.6552,16423.0
2017-12-22 14:40:00,120.85,120.92,120.78,120.82,25521.0,112.6646,112.7298,112.5993,112.6366,25521.0
2017-12-22 14:50:00,120.83,120.95,120.81,120.88,12275.0,112.6459,112.7578,112.6273,112.6925,12275.0
2017-12-22 15:00:00,120.9,120.93,120.83,120.9,12800.0,112.7112,112.7391,112.6459,112.7112,12800.0
2017-12-22 15:10:00,120.89,121.0,120.83,120.85,19928.0,112.7018,112.8044,112.6459,112.6646,19928.0
2017-12-22 15:20:00,120.85,120.91,120.78,120.88,15104.0,112.6646,112.7205,112.5993,112.6925,15104.0
2017-12-22 15:30:00,120.91,121.01,120.86,121.01,30156.0,112.7205,112.8137,112.6739,112.8137,30156.0
2017-12-22 15:40:00,121.02,121.07,120.99,121.05,25828.0,112.823,112.8697,112.7951,112.851,25828.0
2017-12-22 15:50:00,121.03,121.07,120.89,121.04,59829.0,112.8324,112.8697,112.7018,112.8417,59829.0
2017-12-26 09:30:00,120.8,120.93,120.49,120.65,12948.0,112.6179,112.7391,112.3289,112.4781,12948.0
2017-12-26 09:40:00,120.77,120.87,120.59,120.79,5625.0,112.59,112.6832,112.4222,112.6086,5625.0
2017-12-26 09:50:00,120.79,120.84,120.63,120.74,2430.0,112.6086,112.6552,112.4595,112.562,2430.0
2017-12-26 10:00:00,120.71,120.82,120.38,120.49,8569.0,112.534,112.6366,112.2264,112.3289,8569.0
2017-12-26 10:10:00,120.42,120.58,120.33,120.53,10475.0,112.2637,112.4128,112.1798,112.3662,10475.0
2017-12-26 10:20:00,120.47,120.59,120.35,120.39,6146.0,112.3103,112.4222,112.1984,112.2357,6146.0
2017-12-26 10:30:00,120.37,120.37,120.11,120.27,8699.0,112.2171,112.2171,111.9747,112.1238,8699.0
2017-12-26 10:40:00,120.22,120.22,119.85,120.0,21607.0,112.0772,112.0772,111.7323,111.8721,21607.0
2017-12-26 10:50:00,120.01,120.36,119.95,120.05,17576.0,111.8815,112.2077,111.8255,111.9187,17576.0
2017-12-26 11:00:00,120.02,120.38,120.01,120.25,7216.0,111.8908,112.2264,111.8815,112.1052,7216.0
2017-12-26 11:10:00,120.23,120.53,120.22,120.48,5191.0,112.0865,112.3662,112.0772,112.3196,5191.0
2017-12-26 11:20:00,120.53,120.53,120.38,120.4,2403.0,112.3662,112.3662,112.2264,112.245,2403.0
2017-12-26 11:30:00,120.52,120.64,120.47,120.57,3159.0,112.3569,112.4688,112.3103,112.4035,3159.0
2017-12-26 11:40:00,120.57,120.59,120.33,120.57,19082.0,112.4035,112.4222,112.1798,112.4035,19082.0
2017-12-26 11:50:00,120.57,120.57,120.34,120.38,11560.0,112.4035,112.4035,112.1891,112.2264,11560.0
2017-12-26 12:00:00,120.4,120.82,120.39,120.76,10170.0,112.245,112.6366,112.2357,112.5807,10170.0
2017-12-26 12:10:00,120.79,120.85,120.69,120.69,6386.0,112.6086,112.6646,112.5154,112.5154,6386.0
2017-12-26 12:20:00,120.65,120.76,120.58,120.59,2332.0,112.4781,112.5807,112.4128,112.4222,2332.0
2017-12-26 12:30:00,120.64,120.64,120.55,120.64,3648.0,112.4688,112.4688,112.3849,112.4688,3648.0
2017-12-26 12:40:00,120.69,120.72,120.58,120.66,3500.0,112.5154,112.5434,112.4128,112.4874,3500.0
2017-12-26 12:50:00,120.59,120.61,120.54,120.55,1300.0,112.4222,112.4408,112.3756,112.3849,1300.0
2017-12-26 13:00:00,120.55,120.64,120.53,120.55,6153.0,112.3849,112.4688,112.3662,112.3849,6153.0
2017-12-26 13:10:00,120.54,120.54,120.21,120.28,5622.0,112.3756,112.3756,112.0679,112.1332,5622.0
2017-12-26 13:20:00,120.21,120.47,120.21,120.43,5471.0,112.0679,112.3103,112.0679,112.273,5471.0
2017-12-26 13:30:00,120.41,120.42,120.33,120.36,3458.0,112.2544,112.2637,112.1798,112.2077,3458.0
2017-12-26 13:40:00,120.31,120.31,120.1,120.11,3680.0,112.1611,112.1611,111.9654,111.9747,3680.0
2017-12-26 13:50:00,120.12,120.14,119.89,119.99,8551.0,111.984,112.0026,111.7696,111.8628,8551.0
2017-12-26 14:00:00,120.03,120.19,120.03,120.18,7714.0,111.9001,112.0493,111.9001,112.0399,7714.0
2017-12-26 14:10:00,120.2,120.23,120.09,120.1,8571.0,112.0586,112.0865,111.956,111.9654,8571.0
2017-12-26 14:20:00,120.09,120.11,119.99,120.02,4657.0,111.956,111.9747,111.8628,111.8908,4657.0
2017-12-26 14:30:00,119.99,120.02,119.89,119.95,6125.0,111.8628,111.8908,111.7696,111.8255,6125.0
2017-12-26 14:40:00,119.89,119.98,119.87,119.96,3183.0,111.7696,111.8535,111.7509,111.8348,3183.0
2017-12-26 14:50:00,119.97,120.1,119.89,119.94,15093.0,111.8442,111.9654,111.7696,111.8162,15093.0
2017-12-26 15:00:00,119.94,120.12,119.93,120.08,8128.0,111.8162,111.984,111.8069,111.9467,8128.0
2017-12-26 15:10:00,120.06,120.06,119.94,119.96,7705.0,111.9281,111.9281,111.8162,111.8348,7705.0
2017-12-26 15:20:00,119.96,120.01,119.89,119.99,13329.0,111.8348,111.8815,111.7696,111.8628,13329.0
2017-12-26 15:30:00,119.99,120.03,119.94,119.99,8984.0,111.8628,111.9001,111.8162,111.8628,8984.0
2017-12-26 15:40:00,120.0,120.17,119.98,120.17,15290.0,111.8721,112.0306,111.8535,112.0306,15290.0
2017-12-26 15:50:00,120.19,120.26,120.09,120.21,65809.0,112.0493,112.1145,111.956,112.0679,65809.0
2017-12-27 09:30:00,120.03,121.04,120.03,120.92,37283.0,111.9001,112.8417,111.9001,112.7298,37283.0
2017-12-27 09:40:00,120.94,121.3,120.66,121.17,12516.0,112.7485,113.0841,112.4874,112.9629,12516.0
2017-12-27 09:50:00,121.17,121.29,121.02,121.22,8385.0,112.9629,113.0748,112.823,113.0095,8385.0
2017-12-27 10:00:00,121.22,121.27,120.89,120.95,10717.0,113.0095,113.0561,112.7018,112.7578,10717.0
2017-12-27 10:10:00,120.89,121.17,120.85,121.11,5499.0,112.7018,112.9629,112.6646,112.9069,5499.0
2017-12-27 10:20:00,121.17,121.28,120.92,120.95,9400.0,112.9629,113.0654,112.7298,112.7578,9400.0
2017-12-27 10:30:00,120.92,121.35,120.9,121.33,7129.0,112.7298,113.1307,112.7112,113.112,7129.0
2017-12-27 10:40:00,121.34,121.34,121.14,121.29,9929.0,113.1214,113.1214,112.9349,113.0748,9929.0
2017-12-27 10:50:00,121.38,121.52,121.3,121.3,15917.0,113.1587,113.2892,113.0841,113.0841,15917.0
2017-12-27 11:00:00,121.45,121.52,121.34,121.34,5301.0,113.2239,113.2892,113.1214,113.1214,5301.0
2017-12-27 11:10:00,121.3,121.43,121.16,121.31,10339.0,113.0841,113.2053,112.9536,113.0934,10339.0
2017-12-27 11:20:00,121.36,121.37,121.25,121.25,5809.0,113.14,113.1493,113.0375,113.0375,5809.0
2017-12-27 11:30:00,121.31,121.42,121.3,121.41,8721.0,113.0934,113.1959,113.0841,113.1866,8721.0
2017-12-27 11:40:00,121.4,121.42,121.25,121.33,7445.0,113.1773,113.1959,113.0375,113.112,7445.0
2017-12-27 11:50:00,121.38,121.53,121.38,121.41,9114.0,113.1587,113.2985,113.1587,113.1866,9114.0
2017-12-27 12:00:00,121.41,121.47,121.37,121.45,2536.0,113.1866,113.2426,113.1493,113.2239,2536.0
2017-12-27 12:10:00,121.44,121.44,121.25,121.25,5511.0,113.2146,113.2146,113.0375,113.0375,5511.0
2017-12-27 12:20:00,121.25,121.36,121.19,121.28,12049.0,113.0375,113.14,112.9815,113.0654,12049.0
2017-12-27 12:30:00,121.33,121.33,121.26,121.26,2605.0,113.112,113.112,113.0468,113.0468,2605.0
2017-12-27 12:40:00,121.27,121.39,121.17,121.38,8228.0,113.0561,113.168,112.9629,113.1587,8228.0
2017-12-27 12:50:00,121.32,121.36,121.23,121.31,4044.0,113.1027,113.14,113.0188,113.0934,4044.0
2017-12-27 13:00:00,121.31,121.39,121.25,121.3,6505.0,113.0934,113.168,113.0375,113.0841,6505.0
2017-12-27 13:10:00,121.34,121.34,121.11,121.16,3302.0,113.1214,113.1214,112.9069,112.9536,3302.0
2017-12-27 13:20:00,121.15,121.18,120.99,120.99,7760.0,112.9442,112.9722,112.7951,112.7951,7760.0
2017-12-27 13:30:00,121.04,121.05,120.91,120.98,8641.0,112.8417,112.851,112.7205,112.7857,8641.0
2017-12-27 13:40:00,121.01,121.06,120.94,120.94,5644.0,112.8137,112.8603,112.7485,112.7485,5644.0
2017-12-27 13:50:00,120.93,121.01,120.91,121.01,5336.0,112.7391,112.8137,112.7205,112.8137,5336.0
2017-12-27 14:00:00,121.01,121.05,120.86,120.88,5850.0,112.8137,112.851,112.6739,112.6925,5850.0
2017-12-27 14:10:00,120.88,121.03,120.88,120.93,5791.0,112.6925,112.8324,112.6925,112.7391,5791.0
2017-12-27 14:20:00,120.91,120.95,120.81,120.88,6928.0,112.7205,112.7578,112.6273,112.6925,6928.0
2017-12-27 14:30:00,120.87,120.97,120.87,120.94,3331.0,112.6832,112.7764,112.6832,112.7485,3331.0
2017-12-27 14:40:00,120.94,120.94,120.78,120.78,7448.0,112.7485,112.7485,112.5993,112.5993,7448.0
2017-12-27 14:50:00,120.76,120.87,120.76,120.87,5606.0,112.5807,112.6832,112.5807,112.6832,5606.0
2017-12-27 15:00:00,120.87,121.07,120.86,121.03,8734.0,112.6832,112.8697,112.6739,112.8324,8734.0
2017-12-27 15:10:00,121.02,121.07,120.98,121.02,11278.0,112.823,112.8697,112.7857,112.823,11278.0
2017-12-27 15:20:00,121.02,121.05,120.94,120.94,11761.0,112.823,112.851,112.7485,112.7485,11761.0
2017-12-27 15:30:00,120.94,120.99,120.84,120.9,18239.0,112.7485,112.7951,112.6552,112.7112,18239.0
2017-12-27 15:40:00,120.93,121.05,120.92,121.05,17331.0,112.7391,112.851,112.7298,112.851,17331.0
2017-12-27 15:50:00,121.05,121.23,121.05,121.21,50522.0,112.851,113.0188,112.851,113.0002,50522.0
2017-12-28 09:30:00,121.35,121.6,120.85,120.85,13378.0,113.1307,113.3638,112.6646,112.6646,13378.0
2017-12-28 09:40:00,120.86,121.22,120.74,120.87,9533.0,112.6739,113.0095,112.562,112.6832,9533.0
2017-12-28 09:50:00,120.78,120.96,120.54,120.96,11572.0,112.5993,112.7671,112.3756,112.7671,11572.0
2017-12-28 10:00:00,120.96,121.07,120.81,120.9,8237.0,112.7671,112.8697,112.6273,112.7112,8237.0
2017-12-28 10:10:00,120.96,121.07,120.94,120.99,5133.0,112.7671,112.8697,112.7485,112.7951,5133.0
2017-12-28 10:20:00,120.98,121.27,120.77,120.79,17076.0,112.7857,113.0561,112.59,112.6086,17076.0
2017-12-28 10:30:00,120.79,120.99,120.7,120.7,12549.0,112.6086,112.7951,112.5247,112.5247,12549.0
2017-12-28 10:40:00,120.76,120.99,120.7,120.98,7983.0,112.5807,112.7951,112.5247,112.7857,7983.0
2017-12-28 10:50:00,120.94,121.13,120.78,120.78,19187.0,112.7485,112.9256,112.5993,112.5993,19187.0
2017-12-28 11:00:00,120.79,120.93,120.75,120.76,6277.0,112.6086,112.7391,112.5713,112.5807,6277.0
2017-12-28 11:10:00,120.75,120.81,120.48,120.78,17010.0,112.5713,112.6273,112.3196,112.5993,17010.0
2017-12-28 11:20:00,120.79,121.0,120.71,120.84,2504.0,112.6086,112.8044,112.534,112.6552,2504.0
2017-12-28 11:30:00,120.95,120.95,120.66,120.69,10382.0,112.7578,112.7578,112.4874,112.5154,10382.0
2017-12-28 11:40:00,120.67,120.71,120.43,120.61,9495.0,112.4967,112.534,112.273,112.4408,9495.0
2017-12-28 11:50:00,120.64,120.81,120.58,120.6,6026.0,112.4688,112.6273,112.4128,112.4315,6026.0
2017-12-28 12:00:00,120.6,120.77,120.57,120.68,8334.0,112.4315,112.59,112.4035,112.5061,8334.0
2017-12-28 12:10:00,120.67,120.67,120.61,120.65,3600.0,112.4967,112.4967,112.4408,112.4781,3600.0
2017-12-28 12:20:00,120.65,120.74,120.54,120.59,6855.0,112.4781,112.562,112.3756,112.4222,6855.0
2017-12-28 12:30:00,120.59,120.68,120.57,120.59,3928.0,112.4222,112.5061,112.4035,112.4222,3928.0
2017-12-28 12:40:00,120.61,120.67,120.57,120.58,5017.0,112.4408,112.4967,112.4035,112.4128,5017.0
2017-12-28 12:50:00,120.58,120.73,120.57,120.68,3200.0,112.4128,112.5527,112.4035,112.5061,3200.0
2017-12-28 13:00:00,120.63,120.75,120.62,120.69,5713.0,112.4595,112.5713,112.4501,112.5154,5713.0
2017-12-28 13:10:00,120.72,120.72,120.61,120.63,5700.0,112.5434,112.5434,112.4408,112.4595,5700.0
2017-12-28 13:20:00,120.68,120.68,120.42,120.47,8768.0,112.5061,112.5061,112.2637,112.3103,8768.0
2017-12-28 13:30:00,120.49,120.56,120.4,120.4,4979.0,112.3289,112.3942,112.245,112.245,4979.0
2017-12-28 13:40:00,120.44,120.67,120.44,120.61,10441.0,112.2823,112.4967,112.2823,112.4408,10441.0
2017-12-28 13:50:00,120.63,120.63,120.31,120.4,12187.0,112.4595,112.4595,112.1611,112.245,12187.0
2017-12-28 14:00:00,120.38,120.42,120.36,120.4,8759.0,112.2264,112.2637,112.2077,112.245,8759.0
2017-12-28 14:10:00,120.41,120.47,120.35,120.45,6202.0,112.2544,112.3103,112.1984,112.2916,6202.0
2017-12-28 14:20:00,120.45,120.48,120.38,120.38,7759.0,112.2916,112.3196,112.2264,112.2264,7759.0
2017-12-28 14:30:00,120.4,120.45,120.36,120.38,7553.0,112.245,112.2916,112.2077,112.2264,7553.0
2017-12-28 14:40:00,120.38,120.46,120.38,120.4,6100.0,112.2264,112.301,112.2264,112.245,6100.0
2017-12-28 14:50:00,120.41,120.43,120.35,120.36,9908.0,112.2544,112.273,112.1984,112.2077,9908.0
2017-12-28 15:00:00,120.36,120.42,120.36,120.41,11849.0,112.2077,112.2637,112.2077,112.2544,11849.0
2017-12-28 15:10:00,120.41,120.47,120.39,120.43,12579.0,112.2544,112.3103,112.2357,112.273,12579.0
2017-12-28 15:20:00,120.43,120.57,120.37,120.56,18375.0,112.273,112.4035,112.2171,112.3942,18375.0
2017-12-28 15:30:00,120.56,120.7,120.55,120.63,20534.0,112.3942,112.5247,112.3849,112.4595,20534.0
2017-12-28 15:40:00,120.61,120.74,120.57,120.67,22619.0,112.4408,112.562,112.4035,112.4967,22619.0
2017-12-28 15:50:00,120.65,120.97,120.65,120.88,72860.0,112.4781,112.7764,112.4781,112.6925,72860.0
2017-12-29 09:30:00,121.13,121.47,120.38,120.38,24716.0,112.9256,113.2426,112.2264,112.2264,24716.0
2017-12-29 09:40:00,120.69,120.83,120.5,120.51,11426.0,112.5154,112.6459,112.3383,112.3476,11426.0
2017-12-29 09:50:00,120.44,120.56,120.4,120.44,10273.0,112.2823,112.3942,112.245,112.2823,10273.0
2017-12-29 10:00:00,120.47,120.56,120.08,120.25,14208.0,112.3103,112.3942,111.9467,112.1052,14208.0
2017-12-29 10:10:00,120.37,120.44,120.12,120.39,14197.0,112.2171,112.2823,111.984,112.2357,14197.0
2017-12-29 10:20:00,120.39,120.73,120.31,120.6,14206.0,112.2357,112.5527,112.1611,112.4315,14206.0
2017-12-29 10:30:00,120.6,120.76,120.55,120.55,7286.0,112.4315,112.5807,112.3849,112.3849,7286.0
2017-12-29 10:40:00,120.49,120.78,120.47,120.48,11873.0,112.3289,112.5993,112.3103,112.3196,11873.0
2017-12-29 10:50:00,120.55,120.56,120.31,120.48,12504.0,112.3849,112.3942,112.1611,112.3196,12504.0
2017-12-29 11:00:00,120.4,120.5,120.34,120.43,5755.0,112.245,112.3383,112.1891,112.273,5755.0
2017-12-29 11:10:00,120.51,120.55,120.42,120.44,7966.0,112.3476,112.3849,112.2637,112.2823,7966.0
2017-12-29 11:20:00,120.51,120.53,120.42,120.45,8897.0,112.3476,112.3662,112.2637,112.2916,8897.0
2017-12-29 11:30:00,120.51,120.51,120.13,120.26,14331.0,112.3476,112.3476,111.9933,112.1145,14331.0
2017-12-29 11:40:00,120.36,120.4,120.31,120.36,14186.0,112.2077,112.245,112.1611,112.2077,14186.0
2017-12-29 11:50:00,120.42,120.5,120.35,120.35,3739.0,112.2637,112.3383,112.1984,112.1984,3739.0
2017-12-29 12:00:00,120.34,120.37,120.27,120.28,8040.0,112.1891,112.2171,112.1238,112.1332,8040.0
2017-12-29 12:10:00,120.31,120.31,120.22,120.23,5645.0,112.1611,112.1611,112.0772,112.0865,5645.0
2017-12-29 12:20:00,120.23,120.28,120.18,120.19,10158.0,112.0865,112.1332,112.0399,112.0493,10158.0
2017-12-29 12:30:00,120.2,120.28,120.2,120.21,20386.0,112.0586,112.1332,112.0586,112.0679,20386.0
2017-12-29 12:40:00,120.23,120.28,120.18,120.18,7332.0,112.0865,112.1332,112.0399,112.0399,7332.0
2017-12-29 12:50:00,120.2,120.24,120.12,120.17,6682.0,112.0586,112.0959,111.984,112.0306,6682.0
2017-12-29 13:00:00,120.18,120.18,119.96,120.05,38763.0,112.0399,112.0399,111.8348,111.9187,38763.0
2017-12-29 13:10:00,120.05,120.06,119.98,120.03,10019.0,111.9187,111.9281,111.8535,111.9001,10019.0
2017-12-29 13:20:00,120.04,120.06,119.99,120.05,6068.0,111.9094,111.9281,111.8628,111.9187,6068.0
2017-12-29 13:30:00,120.05,120.05,119.71,119.88,17872.0,111.9187,111.9187,111.6018,111.7603,17872.0
2017-12-29 13:40:00,119.93,119.97,119.87,119.88,4071.0,111.8069,111.8442,111.7509,111.7603,4071.0
2017-12-29 13:50:00,119.89,119.92,119.64,119.67,14328.0,111.7696,111.7975,111.5365,111.5645,14328.0
2017-12-29 14:00:00,119.72,119.98,119.72,119.92,13997.0,111.6111,111.8535,111.6111,111.7975,13997.0
2017-12-29 14:10:00,119.96,119.98,119.87,119.95,6196.0,111.8348,111.8535,111.7509,111.8255,6196.0
2017-12-29 14:20:00,119.97,119.99,119.92,119.98,6463.0,111.8442,111.8628,111.7975,111.8535,6463.0
2017-12-29 14:30:00,119.98,119.99,119.91,119.96,6241.0,111.8535,111.8628,111.7882,111.8348,6241.0
2017-12-29 14:40:00,119.95,120.01,119.95,119.99,13037.0,111.8255,111.8815,111.8255,111.8628,13037.0
2017-12-29 14:50:00,119.99,120.01,119.92,119.97,10879.0,111.8628,111.8815,111.7975,111.8442,10879.0
2017-12-29 15:00:00,119.96,119.99,119.87,119.91,16471.0,111.8348,111.8628,111.7509,111.7882,16471.0
2017-12-29 15:10:00,119.91,120.01,119.89,120.0,11029.0,111.7882,111.8815,111.7696,111.8721,11029.0
2017-12-29 15:20:00,120.0,120.02,119.94,119.98,23416.0,111.8721,111.8908,111.8162,111.8535,23416.0
2017-12-29 15:30:00,119.99,119.99,119.6,119.64,28309.0,111.8628,111.8628,111.4992,111.5365,28309.0
2017-12-29 15:40:00,119.61,119.66,119.46,119.54,37989.0,111.5085,111.5552,111.3687,111.4433,37989.0
2017-12-29 15:50:00,119.53,119.53,119.21,119.29,106950.0,111.434,111.434,111.1356,111.2102,106950.0
2018-01-02 09:30:00,120.17,120.36,119.7,120.2,29498.0,112.0306,112.2077,111.5924,112.0586,29498.0
2018-01-02 09:40:00,120.26,120.43,119.79,119.88,15888.0,112.1145,112.273,111.6764,111.7603,15888.0
2018-01-02 09:50:00,119.84,120.04,119.58,120.03,20051.0,111.723,111.9094,111.4806,111.9001,20051.0
2018-01-02 10:00:00,119.97,120.25,119.82,120.03,24690.0,111.8442,112.1052,111.7043,111.9001,24690.0
2018-01-02 10:10:00,120.03,120.26,119.85,120.12,20746.0,111.9001,112.1145,111.7323,111.984,20746.0
2018-01-02 10:20:00,120.17,120.39,120.14,120.31,15534.0,112.0306,112.2357,112.0026,112.1611,15534.0
2018-01-02 10:30:00,120.31,120.5,120.09,120.35,36998.0,112.1611,112.3383,111.956,112.1984,36998.0
2018-01-02 10:40:00,120.38,120.47,120.26,120.27,24514.0,112.2264,112.3103,112.1145,112.1238,24514.0
2018-01-02 10:50:00,120.26,120.52,120.14,120.47,16576.0,112.1145,112.3569,112.0026,112.3103,16576.0
2018-01-02 11:00:00,120.43,120.51,120.21,120.36,26463.0,112.273,112.3476,112.0679,112.2077,26463.0
2018-01-02 11:10:00,120.41,120.45,120.1,120.11,26843.0,112.2544,112.2916,111.9654,111.9747,26843.0
2018-01-02 11:20:00,120.1,120.33,119.96,120.23,23039.0,111.9654,112.1798,111.8348,112.0865,23039.0
2018-01-02 11:30:00,120.25,120.28,119.95,119.97,14167.0,112.1052,112.1332,111.8255,111.8442,14167.0
2018-01-02 11:40:00,119.95,120.05,119.83,119.83,12155.0,111.8255,111.9187,111.7136,111.7136,12155.0
2018-01-02 11:50:00,119.89,120.02,119.86,119.89,10699.0,111.7696,111.8908,111.7416,111.7696,10699.0
2018-01-02 12:00:00,119.98,120.0,119.91,119.99,17073.0,111.8535,111.8721,111.7882,111.8628,17073.0
2018-01-02 12:10:00,119.99,120.1,119.87,120.06,21323.0,111.8628,111.9654,111.7509,111.9281,21323.0
2018-01-02 12:20:00,120.08,120.11,119.86,119.87,14336.0,111.9467,111.9747,111.7416,111.7509,14336.0
2018-01-02 12:30:00,119.93,120.02,119.93,120.02,8427.0,111.8069,111.8908,111.8069,111.8908,8427.0
2018-01-02 12:40:00,120.0,120.04,119.93,120.0,8800.0,111.8721,111.9094,111.8069,111.8721,8800.0
2018-01-02 12:50:00,120.03,120.05,119.91,120.01,14040.0,111.9001,111.9187,111.7882,111.8815,14040.0
2018-01-02 13:00:00,120.05,120.12,119.97,120.07,12367.0,111.9187,111.984,111.8442,111.9374,12367.0
2018-01-02 13:10:00,120.02,120.13,119.99,120.1,6128.0,111.8908,111.9933,111.8628,111.9654,6128.0
2018-01-02 13:20:00,120.1,120.12,119.98,120.05,11327.0,111.9654,111.984,111.8535,111.9187,11327.0
2018-01-02 13:30:00,120.06,120.1,119.96,119.99,15917.0,111.9281,111.9654,111.8348,111.8628,15917.0
2018-01-02 13:40:00,120.0,120.09,119.95,120.05,8702.0,111.8721,111.956,111.8255,111.9187,8702.0
2018-01-02 13:50:00,120.05,120.05,119.89,119.94,13688.0,111.9187,111.9187,111.7696,111.8162,13688.0
2018-01-02 14:00:00,119.98,120.03,119.96,120.01,23175.0,111.8535,111.9001,111.8348,111.8815,23175.0
2018-01-02 14:10:00,120.0,120.09,119.95,119.99,21495.0,111.8721,111.956,111.8255,111.8628,21495.0
2018-01-02 14:20:00,119.99,120.06,119.93,120.05,19418.0,111.8628,111.9281,111.8069,111.9187,19418.0
2018-01-02 14:30:00,120.04,120.04,119.96,119.97,23581.0,111.9094,111.9094,111.8348,111.8442,23581.0
2018-01-02 14:40:00,119.99,120.03,119.93,119.98,22453.0,111.8628,111.9001,111.8069,111.8535,22453.0
2018-01-02 14:50:00,120.0,120.02,119.88,119.94,29795.0,111.8721,111.8908,111.7603,111.8162,29795.0
2018-01-02 15:00:00,119.98,120.02,119.97,120.01,21860.0,111.8535,111.8908,111.8442,111.8815,21860.0
2018-01-02 15:10:00,120.01,120.02,119.96,120.01,22519.0,111.8815,111.8908,111.8348,111.8815,22519.0
2018-01-02 15:20:00,120.02,120.18,119.97,120.18,32623.0,111.8908,112.0399,111.8442,112.0399,32623.0
2018-01-02 15:30:00,120.16,120.19,120.02,120.19,33523.0,112.0213,112.0493,111.8908,112.0493,33523.0
2018-01-02 15:40:00,120.18,120.28,120.07,120.26,68648.0,112.0399,112.1332,111.9374,112.1145,68648.0
2018-01-02 15:50:00,120.26,120.41,120.19,120.38,125128.0,112.1145,112.2544,112.0493,112.2264,125128.0
2018-01-03 09:30:00,121.23,122.91,121.04,122.9,62922.0,113.0188,114.585,112.8417,114.5757,62922.0
2018-01-03 09:40:00,122.89,122.97,122.26,122.36,60924.0,114.5664,114.641,113.9791,114.0723,60924.0
2018-01-03 09:50:00,122.36,123.44,122.26,123.12,49924.0,114.0723,115.0791,113.9791,114.7808,49924.0
2018-01-03 10:00:00,123.1,123.36,122.94,123.09,61962.0,114.7622,115.0045,114.613,114.7528,61962.0
2018-01-03 10:10:00,123.03,123.65,122.82,123.5,80315.0,114.6969,115.2749,114.5011,115.1351,80315.0
2018-01-03 10:20:00,123.47,124.0,123.38,123.87,60909.0,115.1071,115.6012,115.0232,115.48,60909.0
2018-01-03 10:30:00,123.84,124.14,123.56,123.72,50473.0,115.452,115.7317,115.191,115.3402,50473.0
2018-01-03 10:40:00,123.71,123.9,123.37,123.57,35371.0,115.3308,115.508,115.0139,115.2003,35371.0
2018-01-03 10:50:00,123.61,123.81,123.55,123.63,42988.0,115.2376,115.4241,115.1817,115.2563,42988.0
2018-01-03 11:00:00,123.64,123.75,123.57,123.65,34447.0,115.2656,115.3681,115.2003,115.2749,34447.0
2018-01-03 11:10:00,123.68,124.06,123.61,124.03,30199.0,115.3029,115.6571,115.2376,115.6292,30199.0
2018-01-03 11:20:00,124.07,124.45,124.04,124.39,37006.0,115.6665,116.0207,115.6385,115.9648,37006.0
2018-01-03 11:30:00,124.37,124.39,124.03,124.13,31759.0,115.9461,115.9648,115.6292,115.7224,31759.0
2018-01-03 11:40:00,124.12,124.13,123.84,123.89,21447.0,115.7131,115.7224,115.452,115.4986,21447.0
2018-01-03 11:50:00,123.85,123.87,123.45,123.59,41116.0,115.4614,115.48,115.0885,115.219,41116.0
2018-01-03 12:00:00,123.58,123.65,123.37,123.51,29457.0,115.2096,115.2749,115.0139,115.1444,29457.0
2018-01-03 12:10:00,123.53,123.65,123.38,123.45,28374.0,115.163,115.2749,115.0232,115.0885,28374.0
2018-01-03 12:20:00,123.42,123.92,123.41,123.92,22675.0,115.0605,115.5266,115.0512,115.5266,22675.0
2018-01-03 12:30:00,123.92,123.92,123.6,123.67,25506.0,115.5266,115.5266,115.2283,115.2935,25506.0
2018-01-03 12:40:00,123.72,123.82,123.6,123.78,27005.0,115.3402,115.4334,115.2283,115.3961,27005.0
2018-01-03 12:50:00,123.74,123.83,123.6,123.6,13827.0,115.3588,115.4427,115.2283,115.2283,13827.0
2018-01-03 13:00:00,123.63,123.65,123.12,123.21,42567.0,115.2563,115.2749,114.7808,114.8647,42567.0
2018-01-03 13:10:00,123.23,123.37,123.14,123.3,26258.0,114.8834,115.0139,114.7994,114.9486,26258.0
2018-01-03 13:20:00,123.28,123.33,123.21,123.26,17717.0,114.93,114.9766,114.8647,114.9113,17717.0
2018-01-03 13:30:00,123.24,123.46,123.22,123.4,38315.0,114.8927,115.0978,114.874,115.0418,38315.0
2018-01-03 13:40:00,123.43,123.6,123.4,123.48,26578.0,115.0698,115.2283,115.0418,115.1164,26578.0
2018-01-03 13:50:00,123.5,123.73,123.5,123.67,27577.0,115.1351,115.3495,115.1351,115.2935,27577.0
2018-01-03 14:00:00,123.71,123.84,123.62,123.84,31120.0,115.3308,115.452,115.2469,115.452,31120.0
2018-01-03 14:10:00,123.84,124.16,123.78,124.12,36987.0,115.452,115.7504,115.3961,115.7131,36987.0
2018-01-03 14:20:00,124.1,124.19,123.74,123.76,26355.0,115.6944,115.7783,115.3588,115.3775,26355.0
2018-01-03 14:30:00,123.8,123.93,123.6,123.76,19614.0,115.4147,115.5359,115.2283,115.3775,19614.0
2018-01-03 14:40:00,123.78,123.79,123.6,123.6,20927.0,115.3961,115.4054,115.2283,115.2283,20927.0
2018-01-03 14:50:00,123.51,123.57,123.3,123.39,15481.0,115.1444,115.2003,114.9486,115.0325,15481.0
2018-01-03 15:00:00,123.42,123.56,123.38,123.56,43316.0,115.0605,115.191,115.0232,115.191,43316.0
2018-01-03 15:10:00,123.54,123.85,123.49,123.85,41090.0,115.1724,115.4614,115.1257,115.4614,41090.0
2018-01-03 15:20:00,123.85,123.94,123.79,123.85,34837.0,115.4614,115.5453,115.4054,115.4614,34837.0
2018-01-03 15:30:00,123.85,123.86,123.7,123.74,39720.0,115.4614,115.4707,115.3215,115.3588,39720.0
2018-01-03 15:40:00,123.72,123.81,123.68,123.8,55683.0,115.3402,115.4241,115.3029,115.4147,55683.0
2018-01-03 15:50:00,123.81,123.84,123.56,123.58,189814.0,115.4241,115.452,115.191,115.2096,189814.0
2018-01-04 09:30:00,124.0,124.29,123.7,123.95,19594.0,115.6012,115.8716,115.3215,115.5546,19594.0
2018-01-04 09:40:00,123.96,124.21,123.23,123.24,17010.0,115.5639,115.797,114.8834,114.8927,17010.0
2018-01-04 09:50:00,123.23,123.4,123.12,123.39,8118.0,114.8834,115.0418,114.7808,115.0325,8118.0
2018-01-04 10:00:00,123.36,123.36,122.93,123.09,15032.0,115.0045,115.0045,114.6037,114.7528,15032.0
2018-01-04 10:10:00,123.05,123.12,122.45,122.45,28144.0,114.7155,114.7808,114.1562,114.1562,28144.0
2018-01-04 10:20:00,122.47,122.79,122.44,122.79,19007.0,114.1748,114.4732,114.1469,114.4732,19007.0
2018-01-04 10:30:00,122.75,123.06,122.75,122.85,32352.0,114.4359,114.7249,114.4359,114.5291,32352.0
2018-01-04 10:40:00,122.82,122.82,122.26,122.52,24774.0,114.5011,114.5011,113.9791,114.2214,24774.0
2018-01-04 10:50:00,122.52,122.62,122.36,122.61,11753.0,114.2214,114.3147,114.0723,114.3053,11753.0
2018-01-04 11:00:00,122.61,122.78,122.44,122.53,21826.0,114.3053,114.4638,114.1469,114.2308,21826.0
2018-01-04 11:10:00,122.54,122.55,122.31,122.45,8284.0,114.2401,114.2494,114.0257,114.1562,8284.0
2018-01-04 11:20:00,122.43,123.04,122.31,123.04,62128.0,114.1375,114.7062,114.0257,114.7062,62128.0
2018-01-04 11:30:00,123.02,123.4,122.7,122.7,58999.0,114.6876,115.0418,114.3893,114.3893,58999.0
2018-01-04 11:40:00,122.78,123.1,122.65,122.85,13937.0,114.4638,114.7622,114.3426,114.5291,13937.0
2018-01-04 11:50:00,122.85,122.87,122.47,122.63,12300.0,114.5291,114.5477,114.1748,114.324,12300.0
2018-01-04 12:00:00,122.66,123.05,122.57,123.01,8222.0,114.352,114.7155,114.2681,114.6783,8222.0
2018-01-04 12:10:00,122.94,123.02,122.6,122.64,11199.0,114.613,114.6876,114.296,114.3333,11199.0
2018-01-04 12:20:00,122.64,122.64,122.4,122.49,4344.0,114.3333,114.3333,114.1096,114.1935,4344.0
2018-01-04 12:30:00,122.52,122.61,122.33,122.36,7047.0,114.2214,114.3053,114.0443,114.0723,7047.0
2018-01-04 12:40:00,122.37,122.4,122.04,122.12,17186.0,114.0816,114.1096,113.774,113.8485,17186.0
2018-01-04 12:50:00,122.16,122.23,122.01,122.11,31386.0,113.8858,113.9511,113.746,113.8392,31386.0
2018-01-04 13:00:00,122.11,122.45,121.86,122.19,62986.0,113.8392,114.1562,113.6061,113.9138,62986.0
2018-01-04 13:10:00,122.18,122.2,122.03,122.14,6750.0,113.9045,113.9231,113.7646,113.8672,6750.0
2018-01-04 13:20:00,122.19,122.23,122.09,122.09,7213.0,113.9138,113.9511,113.8206,113.8206,7213.0
2018-01-04 13:30:00,122.09,122.14,121.92,121.92,6912.0,113.8206,113.8672,113.6621,113.6621,6912.0
2018-01-04 13:40:00,121.94,122.23,121.91,122.23,11898.0,113.6807,113.9511,113.6528,113.9511,11898.0
2018-01-04 13:50:00,122.28,122.6,122.28,122.6,14554.0,113.9977,114.296,113.9977,114.296,14554.0
2018-01-04 14:00:00,122.53,122.54,122.32,122.41,6629.0,114.2308,114.2401,114.035,114.1189,6629.0
2018-01-04 14:10:00,122.46,122.5,122.34,122.39,11859.0,114.1655,114.2028,114.0536,114.1002,11859.0
2018-01-04 14:20:00,122.43,122.44,122.23,122.29,8373.0,114.1375,114.1469,113.9511,114.007,8373.0
2018-01-04 14:30:00,122.33,122.52,122.28,122.49,13800.0,114.0443,114.2214,113.9977,114.1935,13800.0
2018-01-04 14:40:00,122.45,122.48,122.25,122.34,9832.0,114.1562,114.1842,113.9697,114.0536,9832.0
2018-01-04 14:50:00,122.29,122.31,122.25,122.29,8193.0,114.007,114.0257,113.9697,114.007,8193.0
2018-01-04 15:00:00,122.28,122.28,122.14,122.14,17754.0,113.9977,113.9977,113.8672,113.8672,17754.0
2018-01-04 15:10:00,122.15,122.25,122.15,122.25,15469.0,113.8765,113.9697,113.8765,113.9697,15469.0
2018-01-04 15:20:00,122.27,122.3,122.15,122.27,27708.0,113.9884,114.0163,113.8765,113.9884,27708.0
2018-01-04 15:30:00,122.3,122.66,122.3,122.62,28474.0,114.0163,114.352,114.0163,114.3147,28474.0
2018-01-04 15:40:00,122.62,122.65,122.53,122.57,45347.0,114.3147,114.3426,114.2308,114.2681,45347.0
2018-01-04 15:50:00,122.56,122.58,122.43,122.45,100086.0,114.2587,114.2774,114.1375,114.1562,100086.0
2018-01-05 09:30:00,122.72,122.86,121.51,121.65,28927.0,114.4079,114.5384,113.2799,113.4104,28927.0
2018-01-05 09:40:00,121.73,121.95,121.25,121.26,25896.0,113.485,113.69,113.0375,113.0468,25896.0
2018-01-05 09:50:00,121.26,121.38,120.85,121.29,43484.0,113.0468,113.1587,112.6646,113.0748,43484.0
2018-01-05 10:00:00,121.19,121.48,120.96,121.24,27495.0,112.9815,113.2519,112.7671,113.0281,27495.0
2018-01-05 10:10:00,121.25,121.5,121.02,121.34,71348.0,113.0375,113.2705,112.823,113.1214,71348.0
2018-01-05 10:20:00,121.31,121.46,120.8,121.02,55301.0,113.0934,113.2332,112.6179,112.823,55301.0
2018-01-05 10:30:00,120.92,121.02,120.65,120.73,17443.0,112.7298,112.823,112.4781,112.5527,17443.0
2018-01-05 10:40:00,120.71,120.95,120.63,120.65,19360.0,112.534,112.7578,112.4595,112.4781,19360.0
2018-01-05 10:50:00,120.65,121.05,120.62,120.81,17168.0,112.4781,112.851,112.4501,112.6273,17168.0
2018-01-05 11:00:00,120.76,120.88,120.7,120.7,12906.0,112.5807,112.6925,112.5247,112.5247,12906.0
2018-01-05 11:10:00,120.74,121.02,120.7,121.01,10828.0,112.562,112.823,112.5247,112.8137,10828.0
2018-01-05 11:20:00,121.01,121.1,120.9,121.02,10424.0,112.8137,112.8976,112.7112,112.823,10424.0
2018-01-05 11:30:00,121.04,121.05,120.79,120.8,11279.0,112.8417,112.851,112.6086,112.6179,11279.0
2018-01-05 11:40:00,120.75,120.97,120.73,120.9,11418.0,112.5713,112.7764,112.5527,112.7112,11418.0
2018-01-05 11:50:00,120.9,120.9,120.77,120.87,9075.0,112.7112,112.7112,112.59,112.6832,9075.0
2018-01-05 12:00:00,120.84,120.87,120.77,120.87,6577.0,112.6552,112.6832,112.59,112.6832,6577.0
2018-01-05 12:10:00,120.86,120.95,120.86,120.89,20689.0,112.6739,112.7578,112.6739,112.7018,20689.0
2018-01-05 12:20:00,120.9,121.57,120.9,121.25,58805.0,112.7112,113.3358,112.7112,113.0375,58805.0
2018-01-05 12:30:00,121.25,121.31,120.9,120.96,18507.0,113.0375,113.0934,112.7112,112.7671,18507.0
2018-01-05 12:40:00,120.97,121.25,120.95,121.17,11200.0,112.7764,113.0375,112.7578,112.9629,11200.0
2018-01-05 12:50:00,121.19,121.21,121.1,121.21,6923.0,112.9815,113.0002,112.8976,113.0002,6923.0
2018-01-05 13:00:00,121.22,121.35,121.22,121.24,8281.0,113.0095,113.1307,113.0095,113.0281,8281.0
2018-01-05 13:10:00,121.23,121.28,120.94,121.17,35884.0,113.0188,113.0654,112.7485,112.9629,35884.0
2018-01-05 13:20:00,121.13,121.3,121.13,121.28,10561.0,112.9256,113.0841,112.9256,113.0654,10561.0
2018-01-05 13:30:00,121.21,121.32,121.06,121.11,8726.0,113.0002,113.1027,112.8603,112.9069,8726.0
2018-01-05 13:40:00,121.09,121.31,121.08,121.08,8474.0,112.8883,113.0934,112.879,112.879,8474.0
2018-01-05 13:50:00,121.08,121.23,121.08,121.14,4497.0,112.879,113.0188,112.879,112.9349,4497.0
2018-01-05 14:00:00,121.11,121.22,121.0,121.0,12036.0,112.9069,113.0095,112.8044,112.8044,12036.0
2018-01-05 14:10:00,121.02,121.24,120.97,120.97,13188.0,112.823,113.0281,112.7764,112.7764,13188.0
2018-01-05 14:20:00,120.98,121.11,120.97,121.09,7704.0,112.7857,112.9069,112.7764,112.8883,7704.0
2018-01-05 14:30:00,121.08,121.16,120.93,120.93,13162.0,112.879,112.9536,112.7391,112.7391,13162.0
2018-01-05 14:40:00,120.94,120.97,120.86,120.92,8148.0,112.7485,112.7764,112.6739,112.7298,8148.0
2018-01-05 14:50:00,120.94,121.02,120.93,120.98,9350.0,112.7485,112.823,112.7391,112.7857,9350.0
2018-01-05 15:00:00,120.96,121.19,120.94,121.1,11032.0,112.7671,112.9815,112.7485,112.8976,11032.0
2018-01-05 15:10:00,121.1,121.13,120.94,120.98,13621.0,112.8976,112.9256,112.7485,112.7857,13621.0
2018-01-05 15:20:00,120.97,120.98,120.93,120.98,12267.0,112.7764,112.7857,112.7391,112.7857,12267.0
2018-01-05 15:30:00,120.98,121.12,120.94,121.01,19665.0,112.7857,112.9163,112.7485,112.8137,19665.0
2018-01-05 15:40:00,121.03,121.12,120.93,121.09,31985.0,112.8324,112.9163,112.7391,112.8883,31985.0
2018-01-05 15:50:00,121.11,121.3,121.11,121.18,103312.0,112.9069,113.0841,112.9069,112.9722,103312.0
2018-01-08 09:30:00,120.99,121.19,120.5,120.64,31233.0,112.7951,112.9815,112.3383,112.4688,31233.0
2018-01-08 09:40:00,120.56,120.62,120.12,120.31,28826.0,112.3942,112.4501,111.984,112.1611,28826.0
2018-01-08 09:50:00,120.37,120.54,120.22,120.42,11927.0,112.2171,112.3756,112.0772,112.2637,11927.0
2018-01-08 10:00:00,120.46,120.8,120.37,120.58,15835.0,112.301,112.6179,112.2171,112.4128,15835.0
2018-01-08 10:10:00,120.5,121.05,120.46,120.93,13612.0,112.3383,112.851,112.301,112.7391,13612.0
2018-01-08 10:20:00,120.96,121.2,120.86,120.92,21749.0,112.7671,112.9908,112.6739,112.7298,21749.0
2018-01-08 10:30:00,120.91,121.55,120.86,121.26,39833.0,112.7205,113.3171,112.6739,113.0468,39833.0
2018-01-08 10:40:00,121.26,121.45,121.12,121.42,29757.0,113.0468,113.2239,112.9163,113.1959,29757.0
2018-01-08 10:50:00,121.44,121.44,121.24,121.31,15035.0,113.2146,113.2146,113.0281,113.0934,15035.0
2018-01-08 11:00:00,121.27,121.35,121.1,121.19,15878.0,113.0561,113.1307,112.8976,112.9815,15878.0
2018-01-08 11:10:00,121.23,121.46,121.17,121.38,17292.0,113.0188,113.2332,112.9629,113.1587,17292.0
2018-01-08 11:20:00,121.36,121.45,121.33,121.38,6300.0,113.14,113.2239,113.112,113.1587,6300.0
2018-01-08 11:30:00,121.34,121.43,121.27,121.34,22788.0,113.1214,113.2053,113.0561,113.1214,22788.0
2018-01-08 11:40:00,121.34,121.38,121.19,121.21,9700.0,113.1214,113.1587,112.9815,113.0002,9700.0
2018-01-08 11:50:00,121.21,121.29,121.14,121.16,6316.0,113.0002,113.0748,112.9349,112.9536,6316.0
2018-01-08 12:00:00,121.19,121.36,121.14,121.2,15700.0,112.9815,113.14,112.9349,112.9908,15700.0
2018-01-08 12:10:00,121.21,121.36,121.12,121.36,9682.0,113.0002,113.14,112.9163,113.14,9682.0
2018-01-08 12:20:00,121.3,121.72,121.22,121.4,21507.0,113.0841,113.4756,113.0095,113.1773,21507.0
2018-01-08 12:30:00,121.4,121.59,121.38,121.5,5398.0,113.1773,113.3544,113.1587,113.2705,5398.0
2018-01-08 12:40:00,121.54,121.7,121.44,121.61,32424.0,113.3078,113.457,113.2146,113.3731,32424.0
2018-01-08 12:50:00,121.65,121.65,121.35,121.38,19898.0,113.4104,113.4104,113.1307,113.1587,19898.0
2018-01-08 13:00:00,121.38,121.49,121.13,121.13,11403.0,113.1587,113.2612,112.9256,112.9256,11403.0
2018-01-08 13:10:00,121.18,121.38,121.15,121.28,16138.0,112.9722,113.1587,112.9442,113.0654,16138.0
2018-01-08 13:20:00,121.29,121.34,121.18,121.31,6700.0,113.0748,113.1214,112.9722,113.0934,6700.0
2018-01-08 13:30:00,121.28,121.3,121.18,121.29,5627.0,113.0654,113.0841,112.9722,113.0748,5627.0
2018-01-08 13:40:00,121.3,121.41,121.23,121.32,7045.0,113.0841,113.1866,113.0188,113.1027,7045.0
2018-01-08 13:50:00,121.3,121.32,121.13,121.23,13801.0,113.0841,113.1027,112.9256,113.0188,13801.0
2018-01-08 14:00:00,121.24,121.34,121.19,121.29,9649.0,113.0281,113.1214,112.9815,113.0748,9649.0
2018-01-08 14:10:00,121.28,121.35,121.28,121.28,5520.0,113.0654,113.1307,113.0654,113.0654,5520.0
2018-01-08 14:20:00,121.3,121.38,121.14,121.15,8839.0,113.0841,113.1587,112.9349,112.9442,8839.0
2018-01-08 14:30:00,121.15,121.28,121.09,121.27,10374.0,112.9442,113.0654,112.8883,113.0561,10374.0
2018-01-08 14:40:00,121.27,121.34,121.21,121.3,9303.0,113.0561,113.1214,113.0002,113.0841,9303.0
2018-01-08 14:50:00,121.3,121.35,121.23,121.28,9943.0,113.0841,113.1307,113.0188,113.0654,9943.0
2018-01-08 15:00:00,121.32,121.34,121.23,121.26,15736.0,113.1027,113.1214,113.0188,113.0468,15736.0
2018-01-08 15:10:00,121.24,121.25,121.05,121.07,14010.0,113.0281,113.0375,112.851,112.8697,14010.0
2018-01-08 15:20:00,121.08,121.2,120.99,121.14,32993.0,112.879,112.9908,112.7951,112.9349,32993.0
2018-01-08 15:30:00,121.15,121.16,121.02,121.13,23874.0,112.9442,112.9536,112.823,112.9256,23874.0
2018-01-08 15:40:00,121.13,121.28,121.11,121.27,33738.0,112.9256,113.0654,112.9069,113.0561,33738.0
2018-01-08 15:50:00,121.28,121.31,121.09,121.11,81108.0,113.0654,113.0934,112.8883,112.9069,81108.0
2018-01-09 09:30:00,121.79,122.34,121.4,121.73,33723.0,113.5409,114.0536,113.1773,113.485,33723.0
2018-01-09 09:40:00,121.66,122.14,121.44,121.9,21598.0,113.4197,113.8672,113.2146,113.6434,21598.0
2018-01-09 09:50:00,121.83,122.46,121.75,122.3,30078.0,113.5782,114.1655,113.5036,114.0163,30078.0
2018-01-09 10:00:00,122.33,122.67,122.18,122.65,20734.0,114.0443,114.3613,113.9045,114.3426,20734.0
2018-01-09 10:10:00,122.62,123.28,122.48,123.28,39655.0,114.3147,114.93,114.1842,114.93,39655.0
2018-01-09 10:20:00,123.19,123.44,123.19,123.44,25878.0,114.8461,115.0791,114.8461,115.0791,25878.0
2018-01-09 10:30:00,123.42,123.6,123.05,123.1,25127.0,115.0605,115.2283,114.7155,114.7622,25127.0
2018-01-09 10:40:00,123.1,123.46,123.07,123.18,17586.0,114.7622,115.0978,114.7342,114.8367,17586.0
2018-01-09 10:50:00,123.15,123.17,122.83,123.13,24588.0,114.8088,114.8274,114.5104,114.7901,24588.0
2018-01-09 11:00:00,123.12,123.25,122.9,122.9,17902.0,114.7808,114.902,114.5757,114.5757,17902.0
2018-01-09 11:10:00,122.95,123.17,122.66,123.15,20541.0,114.6223,114.8274,114.352,114.8088,20541.0
2018-01-09 11:20:00,123.13,123.23,122.97,123.23,10159.0,114.7901,114.8834,114.641,114.8834,10159.0
2018-01-09 11:30:00,123.17,123.42,123.16,123.39,10785.0,114.8274,115.0605,114.8181,115.0325,10785.0
2018-01-09 11:40:00,123.39,123.48,123.32,123.48,14228.0,115.0325,115.1164,114.9673,115.1164,14228.0
2018-01-09 11:50:00,123.38,123.52,123.38,123.5,7835.0,115.0232,115.1537,115.0232,115.1351,7835.0
2018-01-09 12:00:00,123.47,123.54,123.34,123.45,15316.0,115.1071,115.1724,114.9859,115.0885,15316.0
2018-01-09 12:10:00,123.5,123.67,123.47,123.61,14329.0,115.1351,115.2935,115.1071,115.2376,14329.0
2018-01-09 12:20:00,123.61,123.84,123.56,123.79,16477.0,115.2376,115.452,115.191,115.4054,16477.0
2018-01-09 12:30:00,123.76,124.09,123.76,124.07,23558.0,115.3775,115.6851,115.3775,115.6665,23558.0
2018-01-09 12:40:00,124.07,124.09,123.99,124.01,16204.0,115.6665,115.6851,115.5919,115.6105,16204.0
2018-01-09 12:50:00,124.04,124.12,123.82,123.82,21609.0,115.6385,115.7131,115.4334,115.4334,21609.0
2018-01-09 13:00:00,123.84,123.98,123.8,123.89,19170.0,115.452,115.5826,115.4147,115.4986,19170.0
2018-01-09 13:10:00,123.86,123.89,123.44,123.44,21646.0,115.4707,115.4986,115.0791,115.0791,21646.0
2018-01-09 13:20:00,123.44,123.52,123.07,123.44,16064.0,115.0791,115.1537,114.7342,115.0791,16064.0
2018-01-09 13:30:00,123.45,123.8,123.43,123.61,23480.0,115.0885,115.4147,115.0698,115.2376,23480.0
2018-01-09 13:40:00,123.61,123.79,123.57,123.78,14267.0,115.2376,115.4054,115.2003,115.3961,14267.0
2018-01-09 13:50:00,123.77,123.86,123.73,123.84,11254.0,115.3868,115.4707,115.3495,115.452,11254.0
2018-01-09 14:00:00,123.83,123.9,123.8,123.81,13517.0,115.4427,115.508,115.4147,115.4241,13517.0
2018-01-09 14:10:00,123.8,123.8,123.41,123.56,21434.0,115.4147,115.4147,115.0512,115.191,21434.0
2018-01-09 14:20:00,123.56,123.56,123.21,123.23,14399.0,115.191,115.191,114.8647,114.8834,14399.0
2018-01-09 14:30:00,123.23,123.32,123.18,123.25,20557.0,114.8834,114.9673,114.8367,114.902,20557.0
2018-01-09 14:40:00,123.25,123.27,123.14,123.22,14073.0,114.902,114.9206,114.7994,114.874,14073.0
2018-01-09 14:50:00,123.21,123.52,123.21,123.52,18186.0,114.8647,115.1537,114.8647,115.1537,18186.0
2018-01-09 15:00:00,123.48,123.5,123.39,123.44,14771.0,115.1164,115.1351,115.0325,115.0791,14771.0
2018-01-09 15:10:00,123.42,123.52,123.38,123.49,19112.0,115.0605,115.1537,115.0232,115.1257,19112.0
2018-01-09 15:20:00,123.48,123.48,123.04,123.13,22568.0,115.1164,115.1164,114.7062,114.7901,22568.0
2018-01-09 15:30:00,123.13,123.56,123.11,123.52,29520.0,114.7901,115.191,114.7715,115.1537,29520.0
2018-01-09 15:40:00,123.5,123.68,123.33,123.42,48216.0,115.1351,115.3029,114.9766,115.0605,48216.0
2018-01-09 15:50:00,123.41,123.48,123.12,123.18,105085.0,115.0512,115.1164,114.7808,114.8367,105085.0
2018-01-10 09:30:00,123.0,124.38,123.0,124.13,37604.0,114.6689,115.9555,114.6689,115.7224,37604.0
2018-01-10 09:40:00,124.18,124.24,123.69,123.69,14590.0,115.769,115.8249,115.3122,115.3122,14590.0
2018-01-10 09:50:00,123.59,124.38,123.36,124.32,33616.0,115.219,115.9555,115.0045,115.8995,33616.0
2018-01-10 10:00:00,124.24,124.34,123.69,124.33,26940.0,115.8249,115.9182,115.3122,115.9088,26940.0
2018-01-10 10:10:00,124.21,124.31,123.72,123.86,30405.0,115.797,115.8902,115.3402,115.4707,30405.0
2018-01-10 10:20:00,123.89,124.0,123.55,123.55,24269.0,115.4986,115.6012,115.1817,115.1817,24269.0
2018-01-10 10:30:00,123.57,123.78,123.4,123.69,17091.0,115.2003,115.3961,115.0418,115.3122,17091.0
2018-01-10 10:40:00,123.64,123.82,123.34,123.34,14762.0,115.2656,115.4334,114.9859,114.9859,14762.0
2018-01-10 10:50:00,123.32,123.92,123.3,123.89,12171.0,114.9673,115.5266,114.9486,115.4986,12171.0
2018-01-10 11:00:00,123.76,123.94,123.73,123.76,10099.0,115.3775,115.5453,115.3495,115.3775,10099.0
2018-01-10 11:10:00,123.78,123.82,123.61,123.61,8210.0,115.3961,115.4334,115.2376,115.2376,8210.0
2018-01-10 11:20:00,123.58,123.63,123.44,123.48,7391.0,115.2096,115.2563,115.0791,115.1164,7391.0
2018-01-10 11:30:00,123.5,123.76,123.48,123.76,14361.0,115.1351,115.3775,115.1164,115.3775,14361.0
2018-01-10 11:40:00,123.8,123.93,123.67,123.89,10713.0,115.4147,115.5359,115.2935,115.4986,10713.0
2018-01-10 11:50:00,123.89,124.15,123.78,123.78,16524.0,115.4986,115.741,115.3961,115.3961,16524.0
2018-01-10 12:00:00,123.78,123.97,123.67,123.82,10699.0,115.3961,115.5732,115.2935,115.4334,10699.0
2018-01-10 12:10:00,123.82,123.92,123.72,123.79,8688.0,115.4334,115.5266,115.3402,115.4054,8688.0
2018-01-10 12:20:00,123.81,124.01,123.81,123.89,7112.0,115.4241,115.6105,115.4241,115.4986,7112.0
2018-01-10 12:30:00,123.86,124.03,123.86,123.95,16104.0,115.4707,115.6292,115.4707,115.5546,16104.0
2018-01-10 12:40:00,123.95,123.95,123.7,123.78,19148.0,115.5546,115.5546,115.3215,115.3961,19148.0
2018-01-10 12:50:00,123.72,123.86,123.67,123.81,7116.0,115.3402,115.4707,115.2935,115.4241,7116.0
2018-01-10 13:00:00,123.85,124.04,123.78,123.98,8644.0,115.4614,115.6385,115.3961,115.5826,8644.0
2018-01-10 13:10:00,124.02,124.21,123.92,123.99,30971.0,115.6198,115.797,115.5266,115.5919,30971.0
2018-01-10 13:20:00,124.0,124.0,123.7,123.87,14266.0,115.6012,115.6012,115.3215,115.48,14266.0
2018-01-10 13:30:00,123.86,123.95,123.73,123.78,27709.0,115.4707,115.5546,115.3495,115.3961,27709.0
2018-01-10 13:40:00,123.76,123.95,123.71,123.84,5137.0,115.3775,115.5546,115.3308,115.452,5137.0
2018-01-10 13:50:00,123.85,123.91,123.68,123.68,11722.0,115.4614,115.5173,115.3029,115.3029,11722.0
2018-01-10 14:00:00,123.72,123.76,123.62,123.65,11616.0,115.3402,115.3775,115.2469,115.2749,11616.0
2018-01-10 14:10:00,123.67,123.7,123.56,123.62,13611.0,115.2935,115.3215,115.191,115.2469,13611.0
2018-01-10 14:20:00,123.62,123.64,123.4,123.47,36415.0,115.2469,115.2656,115.0418,115.1071,36415.0
2018-01-10 14:30:00,123.51,123.51,123.34,123.4,14100.0,115.1444,115.1444,114.9859,115.0418,14100.0
2018-01-10 14:40:00,123.41,123.41,123.26,123.3,11291.0,115.0512,115.0512,114.9113,114.9486,11291.0
2018-01-10 14:50:00,123.34,123.43,123.33,123.42,7300.0,114.9859,115.0698,114.9766,115.0605,7300.0
2018-01-10 15:00:00,123.42,123.52,123.27,123.4,20876.0,115.0605,115.1537,114.9206,115.0418,20876.0
2018-01-10 15:10:00,123.42,123.45,123.26,123.26,18245.0,115.0605,115.0885,114.9113,114.9113,18245.0
2018-01-10 15:20:00,123.28,123.31,123.17,123.18,10366.0,114.93,114.9579,114.8274,114.8367,10366.0
2018-01-10 15:30:00,123.2,123.39,123.18,123.27,23088.0,114.8554,115.0325,114.8367,114.9206,23088.0
2018-01-10 15:40:00,123.26,123.28,123.05,123.13,35063.0,114.9113,114.93,114.7155,114.7901,35063.0
2018-01-10 15:50:00,123.15,123.22,123.07,123.09,77013.0,114.8088,114.874,114.7342,114.7528,77013.0
2018-01-11 09:30:00,125.0,125.99,125.0,125.6,118690.0,116.5335,117.4564,116.5335,117.0928,118690.0
2018-01-11 09:40:00,125.62,125.62,124.47,124.72,38221.0,117.1115,117.1115,116.0394,116.2724,38221.0
2018-01-11 09:50:00,124.78,125.0,124.31,124.96,28524.0,116.3284,116.5335,115.8902,116.4962,28524.0
2018-01-11 10:00:00,124.97,124.98,124.41,124.53,18002.0,116.5055,116.5148,115.9834,116.0953,18002.0
2018-01-11 10:10:00,124.5,124.51,123.73,124.15,42484.0,116.0673,116.0767,115.3495,115.741,42484.0
2018-01-11 10:20:00,124.05,124.5,124.01,124.44,19504.0,115.6478,116.0673,115.6105,116.0114,19504.0
2018-01-11 10:30:00,124.37,124.48,124.2,124.29,38402.0,115.9461,116.0487,115.7877,115.8716,38402.0
2018-01-11 10:40:00,124.22,124.37,124.01,124.05,21075.0,115.8063,115.9461,115.6105,115.6478,21075.0
2018-01-11 10:50:00,124.09,124.33,123.95,124.29,19275.0,115.6851,115.9088,115.5546,115.8716,19275.0
2018-01-11 11:00:00,124.25,124.35,124.12,124.14,18260.0,115.8343,115.9275,115.7131,115.7317,18260.0
2018-01-11 11:10:00,124.11,124.35,124.11,124.32,27226.0,115.7037,115.9275,115.7037,115.8995,27226.0
2018-01-11 11:20:00,124.38,124.75,124.35,124.37,15318.0,115.9555,116.3004,115.9275,115.9461,15318.0
2018-01-11 11:30:00,124.35,124.53,124.35,124.5,10181.0,115.9275,116.0953,115.9275,116.0673,10181.0
2018-01-11 11:40:00,124.49,124.54,124.35,124.5,15958.0,116.058,116.1046,115.9275,116.0673,15958.0
2018-01-11 11:50:00,124.55,124.56,124.45,124.53,15856.0,116.1139,116.1233,116.0207,116.0953,15856.0
2018-01-11 12:00:00,124.49,124.56,124.38,124.38,20840.0,116.058,116.1233,115.9555,115.9555,20840.0
2018-01-11 12:10:00,124.43,124.48,124.2,124.46,28062.0,116.0021,116.0487,115.7877,116.03,28062.0
2018-01-11 12:20:00,124.47,124.67,124.46,124.5,18658.0,116.0394,116.2258,116.03,116.0673,18658.0
2018-01-11 12:30:00,124.54,124.71,124.51,124.59,26609.0,116.1046,116.2631,116.0767,116.1512,26609.0
2018-01-11 12:40:00,124.53,124.63,124.02,124.56,25908.0,116.0953,116.1885,115.6198,116.1233,25908.0
2018-01-11 12:50:00,124.66,124.66,124.51,124.6,15342.0,116.2165,116.2165,116.0767,116.1606,15342.0
2018-01-11 13:00:00,124.57,124.66,124.51,124.66,12179.0,116.1326,116.2165,116.0767,116.2165,12179.0
2018-01-11 13:10:00,124.67,124.94,124.66,124.79,17345.0,116.2258,116.4775,116.2165,116.3377,17345.0
2018-01-11 13:20:00,124.78,125.04,124.76,124.92,22144.0,116.3284,116.5708,116.3097,116.4589,22144.0
2018-01-11 13:30:00,124.96,124.96,124.84,124.89,7501.0,116.4962,116.4962,116.3843,116.4309,7501.0
2018-01-11 13:40:00,124.88,124.96,124.85,124.91,4624.0,116.4216,116.4962,116.3936,116.4496,4624.0
2018-01-11 13:50:00,124.88,124.88,124.7,124.83,14700.0,116.4216,116.4216,116.2538,116.375,14700.0
2018-01-11 14:00:00,124.83,124.86,124.73,124.84,7647.0,116.375,116.4029,116.2818,116.3843,7647.0
2018-01-11 14:10:00,124.81,124.9,124.8,124.83,16143.0,116.3563,116.4402,116.347,116.375,16143.0
2018-01-11 14:20:00,124.88,124.96,124.78,124.95,20279.0,116.4216,116.4962,116.3284,116.4869,20279.0
2018-01-11 14:30:00,124.94,125.07,124.93,125.02,31700.0,116.4775,116.5987,116.4682,116.5521,31700.0
2018-01-11 14:40:00,124.99,125.01,124.89,124.96,9400.0,116.5241,116.5428,116.4309,116.4962,9400.0
2018-01-11 14:50:00,124.97,125.12,124.96,125.12,21755.0,116.5055,116.6453,116.4962,116.6453,21755.0
2018-01-11 15:00:00,125.1,125.19,125.07,125.15,13413.0,116.6267,116.7106,116.5987,116.6733,13413.0
2018-01-11 15:10:00,125.15,125.29,125.14,125.25,25241.0,116.6733,116.8038,116.664,116.7665,25241.0
2018-01-11 15:20:00,125.31,125.6,125.27,125.46,39919.0,116.8225,117.0928,116.7852,116.9623,39919.0
2018-01-11 15:30:00,125.46,125.48,125.13,125.13,43338.0,116.9623,116.981,116.6547,116.6547,43338.0
2018-01-11 15:40:00,125.14,125.21,125.08,125.17,36231.0,116.664,116.7292,116.608,116.692,36231.0
2018-01-11 15:50:00,125.17,125.46,125.17,125.41,81221.0,116.692,116.9623,116.692,116.9157,81221.0
2018-01-12 09:30:00,125.5,126.35,125.23,126.25,29080.0,116.9996,117.792,116.7479,117.6988,29080.0
2018-01-12 09:40:00,126.34,126.34,125.82,126.19,18816.0,117.7827,117.7827,117.2979,117.6429,18816.0
2018-01-12 09:50:00,126.14,126.9,125.99,126.84,30232.0,117.5963,118.3048,117.4564,118.2488,30232.0
2018-01-12 10:00:00,126.84,127.02,126.8,126.91,28032.0,118.2488,118.4166,118.2115,118.3141,28032.0
2018-01-12 10:10:00,126.99,127.0,126.72,126.85,50846.0,118.3887,118.398,118.137,118.2582,50846.0
2018-01-12 10:20:00,126.89,127.0,126.76,126.92,22522.0,118.2955,118.398,118.1743,118.3234,22522.0
2018-01-12 10:30:00,126.97,127.3,126.92,127.3,29196.0,118.37,118.6777,118.3234,118.6777,29196.0
2018-01-12 10:40:00,127.28,127.28,126.89,127.2,19273.0,118.659,118.659,118.2955,118.5845,19273.0
2018-01-12 10:50:00,127.17,127.38,127.06,127.3,14381.0,118.5565,118.7523,118.4539,118.6777,14381.0
2018-01-12 11:00:00,127.27,127.43,127.13,127.32,34314.0,118.6497,118.7989,118.5192,118.6963,34314.0
2018-01-12 11:10:00,127.32,127.4,127.17,127.35,23535.0,118.6963,118.7709,118.5565,118.7243,23535.0
2018-01-12 11:20:00,127.26,127.44,127.25,127.39,39388.0,118.6404,118.8082,118.6311,118.7616,39388.0
2018-01-12 11:30:00,127.32,127.53,127.14,127.53,22416.0,118.6963,118.8921,118.5285,118.8921,22416.0
2018-01-12 11:40:00,127.52,127.53,127.23,127.37,15786.0,118.8828,118.8921,118.6124,118.7429,15786.0
2018-01-12 11:50:00,127.4,127.56,127.29,127.44,13167.0,118.7709,118.9201,118.6684,118.8082,13167.0
2018-01-12 12:00:00,127.4,127.62,127.35,127.35,17314.0,118.7709,118.976,118.7243,118.7243,17314.0
2018-01-12 12:10:00,127.32,127.43,127.18,127.36,10376.0,118.6963,118.7989,118.5658,118.7336,10376.0
2018-01-12 12:20:00,127.35,127.46,127.23,127.31,13930.0,118.7243,118.8268,118.6124,118.687,13930.0
2018-01-12 12:30:00,127.39,127.39,127.14,127.17,13030.0,118.7616,118.7616,118.5285,118.5565,13030.0
2018-01-12 12:40:00,127.17,127.18,126.88,126.89,25393.0,118.5565,118.5658,118.2861,118.2955,25393.0
2018-01-12 12:50:00,126.94,127.14,126.94,127.01,28531.0,118.3421,118.5285,118.3421,118.4073,28531.0
2018-01-12 13:00:00,127.07,127.19,126.98,126.98,17456.0,118.4633,118.5751,118.3794,118.3794,17456.0
2018-01-12 13:10:00,126.99,127.21,126.94,127.21,15532.0,118.3887,118.5938,118.3421,118.5938,15532.0
2018-01-12 13:20:00,127.19,127.36,127.05,127.17,9706.0,118.5751,118.7336,118.4446,118.5565,9706.0
2018-01-12 13:30:00,127.13,127.26,126.96,127.02,10200.0,118.5192,118.6404,118.3607,118.4166,10200.0
2018-01-12 13:40:00,127.09,127.16,127.01,127.08,13244.0,118.4819,118.5472,118.4073,118.4726,13244.0
2018-01-12 13:50:00,127.1,127.27,126.96,127.18,29867.0,118.4912,118.6497,118.3607,118.5658,29867.0
2018-01-12 14:00:00,127.15,127.26,126.98,126.98,19997.0,118.5378,118.6404,118.3794,118.3794,19997.0
2018-01-12 14:10:00,127.03,127.17,126.93,127.03,35085.0,118.426,118.5565,118.3327,118.426,35085.0
2018-01-12 14:20:00,127.02,127.12,126.89,126.99,21725.0,118.4166,118.5099,118.2955,118.3887,21725.0
2018-01-12 14:30:00,126.99,127.14,126.9,126.9,12233.0,118.3887,118.5285,118.3048,118.3048,12233.0
2018-01-12 14:40:00,126.94,127.04,126.74,126.95,32499.0,118.3421,118.4353,118.1556,118.3514,32499.0
2018-01-12 14:50:00,126.95,127.2,126.87,127.2,10088.0,118.3514,118.5845,118.2768,118.5845,10088.0
2018-01-12 15:00:00,127.22,127.35,127.15,127.2,20838.0,118.6031,118.7243,118.5378,118.5845,20838.0
2018-01-12 15:10:00,127.22,127.28,127.13,127.25,26215.0,118.6031,118.659,118.5192,118.6311,26215.0
2018-01-12 15:20:00,127.25,127.49,127.22,127.49,28523.0,118.6311,118.8548,118.6031,118.8548,28523.0
2018-01-12 15:30:00,127.5,127.65,127.38,127.42,37477.0,118.8641,119.004,118.7523,118.7896,37477.0
2018-01-12 15:40:00,127.42,127.51,127.28,127.47,45903.0,118.7896,118.8735,118.659,118.8362,45903.0
2018-01-12 15:50:00,127.51,127.59,127.36,127.52,217144.0,118.8735,118.948,118.7336,118.8828,217144.0
2018-01-16 09:30:00,128.38,129.25,127.88,128.34,44858.0,119.6845,120.4956,119.2184,119.6472,44858.0
2018-01-16 09:40:00,128.2,128.8,128.18,128.41,18932.0,119.5167,120.0761,119.4981,119.7125,18932.0
2018-01-16 09:50:00,128.33,128.43,127.81,128.28,24787.0,119.6379,119.7311,119.1531,119.5913,24787.0
2018-01-16 10:00:00,128.28,128.39,127.88,128.2,30209.0,119.5913,119.6939,119.2184,119.5167,30209.0
2018-01-16 10:10:00,128.21,128.25,128.06,128.06,26944.0,119.526,119.5633,119.3862,119.3862,26944.0
2018-01-16 10:20:00,128.02,128.09,127.81,127.9,19477.0,119.3489,119.4142,119.1531,119.237,19477.0
2018-01-16 10:30:00,127.9,127.94,127.73,127.89,28687.0,119.237,119.2743,119.0786,119.2277,28687.0
2018-01-16 10:40:00,127.89,128.12,127.68,128.09,26844.0,119.2277,119.4421,119.0319,119.4142,26844.0
2018-01-16 10:50:00,128.07,128.16,127.76,127.88,10572.0,119.3955,119.4794,119.1065,119.2184,10572.0
2018-01-16 11:00:00,127.85,128.18,127.79,127.81,22071.0,119.1904,119.4981,119.1345,119.1531,22071.0
2018-01-16 11:10:00,127.83,128.18,127.82,128.15,11319.0,119.1718,119.4981,119.1625,119.4701,11319.0
2018-01-16 11:20:00,128.16,128.73,128.15,128.73,13766.0,119.4794,120.0108,119.4701,120.0108,13766.0
2018-01-16 11:30:00,128.79,128.91,128.37,128.47,36583.0,120.0668,120.1786,119.6752,119.7684,36583.0
2018-01-16 11:40:00,128.42,128.43,127.85,128.06,13894.0,119.7218,119.7311,119.1904,119.3862,13894.0
2018-01-16 11:50:00,128.05,128.35,127.99,128.17,15127.0,119.3769,119.6566,119.3209,119.4888,15127.0
2018-01-16 12:00:00,128.32,128.62,128.16,128.57,13112.0,119.6286,119.9083,119.4794,119.8617,13112.0
2018-01-16 12:10:00,128.55,128.61,128.4,128.52,14833.0,119.843,119.899,119.7032,119.815,14833.0
2018-01-16 12:20:00,128.52,128.53,128.08,128.19,15347.0,119.815,119.8244,119.4049,119.5074,15347.0
2018-01-16 12:30:00,128.2,128.24,128.06,128.2,8846.0,119.5167,119.554,119.3862,119.5167,8846.0
2018-01-16 12:40:00,128.2,128.27,128.03,128.18,13309.0,119.5167,119.582,119.3582,119.4981,13309.0
2018-01-16 12:50:00,128.22,128.22,127.81,127.89,63407.0,119.5354,119.5354,119.1531,119.2277,63407.0
2018-01-16 13:00:00,127.92,128.0,127.77,127.85,26952.0,119.2557,119.3303,119.1158,119.1904,26952.0
2018-01-16 13:10:00,127.85,128.05,127.85,128.0,15923.0,119.1904,119.3769,119.1904,119.3303,15923.0
2018-01-16 13:20:00,127.97,128.03,127.72,127.95,16228.0,119.3023,119.3582,119.0692,119.2837,16228.0
2018-01-16 13:30:00,127.96,127.99,127.81,127.92,13700.0,119.293,119.3209,119.1531,119.2557,13700.0
2018-01-16 13:40:00,127.93,127.93,127.81,127.83,8961.0,119.265,119.265,119.1531,119.1718,8961.0
2018-01-16 13:50:00,127.81,127.81,127.35,127.35,15052.0,119.1531,119.1531,118.7243,118.7243,15052.0
2018-01-16 14:00:00,127.37,127.43,127.09,127.11,24180.0,118.7429,118.7989,118.4819,118.5006,24180.0
2018-01-16 14:10:00,127.06,127.13,126.65,126.72,29289.0,118.4539,118.5192,118.0717,118.137,29289.0
2018-01-16 14:20:00,126.73,126.78,126.38,126.45,20265.0,118.1463,118.1929,117.82,117.8853,20265.0
2018-01-16 14:30:00,126.46,126.61,126.35,126.38,22421.0,117.8946,118.0344,117.792,117.82,22421.0
2018-01-16 14:40:00,126.29,126.43,125.79,126.11,18966.0,117.7361,117.8666,117.27,117.5683,18966.0
2018-01-16 14:50:00,126.12,126.37,126.12,126.24,19447.0,117.5776,117.8107,117.5776,117.6895,19447.0
2018-01-16 15:00:00,126.28,126.76,126.2,126.76,21114.0,117.7268,118.1743,117.6522,118.1743,21114.0
2018-01-16 15:10:00,126.8,126.8,126.49,126.52,24975.0,118.2115,118.2115,117.9225,117.9505,24975.0
2018-01-16 15:20:00,126.49,126.93,126.49,126.88,29536.0,117.9225,118.3327,117.9225,118.2861,29536.0
2018-01-16 15:30:00,126.85,126.94,126.69,126.77,29427.0,118.2582,118.3421,118.109,118.1836,29427.0
2018-01-16 15:40:00,126.77,126.98,126.71,126.98,44769.0,118.1836,118.3794,118.1276,118.3794,44769.0
2018-01-16 15:50:00,126.98,127.0,126.7,126.79,85131.0,118.3794,118.398,118.1183,118.2022,85131.0
2018-01-17 09:30:00,127.56,129.0,127.17,128.74,40685.0,118.9201,120.2625,118.5565,120.0201,40685.0
2018-01-17 09:40:00,128.52,129.11,128.08,128.75,46590.0,119.815,120.3651,119.4049,120.0295,46590.0
2018-01-17 09:50:00,128.75,128.85,128.29,128.64,42032.0,120.0295,120.1227,119.6006,119.9269,42032.0
2018-01-17 10:00:00,128.29,128.96,128.29,128.76,36331.0,119.6006,120.2252,119.6006,120.0388,36331.0
2018-01-17 10:10:00,128.81,128.81,127.55,128.13,80300.0,120.0854,120.0854,118.9107,119.4515,80300.0
2018-01-17 10:20:00,128.27,128.32,127.37,127.53,27976.0,119.582,119.6286,118.7429,118.8921,27976.0
2018-01-17 10:30:00,127.53,127.74,126.98,127.55,57788.0,118.8921,119.0879,118.3794,118.9107,57788.0
2018-01-17 10:40:00,127.53,128.17,127.5,128.02,15468.0,118.8921,119.4888,118.8641,119.3489,15468.0
2018-01-17 10:50:00,128.01,128.45,127.78,128.3,29353.0,119.3396,119.7498,119.1252,119.6099,29353.0
2018-01-17 11:00:00,128.39,128.83,128.38,128.83,33896.0,119.6939,120.1041,119.6845,120.1041,33896.0
2018-01-17 11:10:00,128.85,128.91,128.64,128.73,31074.0,120.1227,120.1786,119.9269,120.0108,31074.0
2018-01-17 11:20:00,128.74,129.3,128.74,129.16,39658.0,120.0201,120.5422,120.0201,120.4117,39658.0
2018-01-17 11:30:00,129.16,129.3,129.01,129.22,25211.0,120.4117,120.5422,120.2719,120.4676,25211.0
2018-01-17 11:40:00,129.22,129.33,128.94,129.1,39628.0,120.4676,120.5702,120.2066,120.3558,39628.0
2018-01-17 11:50:00,128.97,129.35,128.96,129.12,23706.0,120.2346,120.5888,120.2252,120.3744,23706.0
2018-01-17 12:00:00,129.03,129.21,128.96,129.09,18696.0,120.2905,120.4583,120.2252,120.3464,18696.0
2018-01-17 12:10:00,129.12,129.25,128.98,129.18,12347.0,120.3744,120.4956,120.2439,120.4303,12347.0
2018-01-17 12:20:00,129.19,129.25,129.07,129.11,22546.0,120.4397,120.4956,120.3278,120.3651,22546.0
2018-01-17 12:30:00,129.11,129.19,129.0,129.05,16823.0,120.3651,120.4397,120.2625,120.3092,16823.0
2018-01-17 12:40:00,129.02,129.24,128.9,128.96,24606.0,120.2812,120.4863,120.1693,120.2252,24606.0
2018-01-17 12:50:00,128.95,129.2,128.95,129.2,11318.0,120.2159,120.449,120.2159,120.449,11318.0
2018-01-17 13:00:00,129.14,129.45,129.14,129.41,16106.0,120.3931,120.6821,120.3931,120.6448,16106.0
2018-01-17 13:10:00,129.43,129.49,129.28,129.33,20458.0,120.6634,120.7193,120.5236,120.5702,20458.0
2018-01-17 13:20:00,129.32,129.65,129.31,129.45,28752.0,120.5609,120.8685,120.5515,120.6821,28752.0
2018-01-17 13:30:00,129.45,129.45,129.32,129.37,20104.0,120.6821,120.6821,120.5609,120.6075,20104.0
2018-01-17 13:40:00,129.39,129.45,129.3,129.36,12788.0,120.6261,120.6821,120.5422,120.5982,12788.0
2018-01-17 13:50:00,129.39,129.83,129.38,129.76,27801.0,120.6261,121.0363,120.6168,120.9711,27801.0
2018-01-17 14:00:00,129.75,130.14,129.69,129.8,52156.0,120.9617,121.3253,120.9058,121.0084,52156.0
2018-01-17 14:10:00,129.79,129.83,129.44,129.72,26330.0,120.999,121.0363,120.6727,120.9338,26330.0
2018-01-17 14:20:00,129.75,129.86,129.62,129.62,16781.0,120.9617,121.0643,120.8405,120.8405,16781.0
2018-01-17 14:30:00,129.67,129.97,129.67,129.97,15233.0,120.8872,121.1668,120.8872,121.1668,15233.0
2018-01-17 14:40:00,129.94,130.16,129.89,130.11,34626.0,121.1389,121.344,121.0923,121.2974,34626.0
2018-01-17 14:50:00,130.15,130.21,129.94,130.07,19078.0,121.3346,121.3906,121.1389,121.2601,19078.0
2018-01-17 15:00:00,130.13,130.42,130.08,130.24,32272.0,121.316,121.5864,121.2694,121.4185,32272.0
2018-01-17 15:10:00,130.29,130.34,130.15,130.19,27778.0,121.4652,121.5118,121.3346,121.3719,27778.0
2018-01-17 15:20:00,130.2,130.2,129.98,130.13,34944.0,121.3813,121.3813,121.1762,121.316,34944.0
2018-01-17 15:30:00,130.14,130.43,130.12,130.41,99930.0,121.3253,121.5957,121.3067,121.577,99930.0
2018-01-17 15:40:00,130.41,130.61,130.3,130.31,69507.0,121.577,121.7635,121.4745,121.4838,69507.0
2018-01-17 15:50:00,130.35,130.37,130.08,130.23,126154.0,121.5211,121.5397,121.2694,121.4092,126154.0
2018-01-18 09:30:00,130.0,130.5,129.72,129.79,38607.0,121.1948,121.6609,120.9338,120.999,38607.0
2018-01-18 09:40:00,129.75,129.75,128.95,129.19,22458.0,120.9617,120.9617,120.2159,120.4397,22458.0
2018-01-18 09:50:00,129.12,129.24,128.93,129.24,12805.0,120.3744,120.4863,120.1973,120.4863,12805.0
2018-01-18 10:00:00,129.22,129.23,128.93,129.0,25775.0,120.4676,120.477,120.1973,120.2625,25775.0
2018-01-18 10:10:00,128.99,129.29,128.93,129.29,29964.0,120.2532,120.5329,120.1973,120.5329,29964.0
2018-01-18 10:20:00,129.34,129.49,129.21,129.36,32925.0,120.5795,120.7193,120.4583,120.5982,32925.0
2018-01-18 10:30:00,129.34,129.64,129.27,129.56,20825.0,120.5795,120.8592,120.5142,120.7846,20825.0
2018-01-18 10:40:00,129.52,129.91,129.42,129.73,13649.0,120.7473,121.1109,120.6541,120.9431,13649.0
2018-01-18 10:50:00,129.75,130.03,129.69,129.76,20300.0,120.9617,121.2228,120.9058,120.9711,20300.0
2018-01-18 11:00:00,129.75,129.77,129.42,129.57,15025.0,120.9617,120.9804,120.6541,120.7939,15025.0
2018-01-18 11:10:00,129.53,129.71,129.48,129.71,14311.0,120.7566,120.9244,120.71,120.9244,14311.0
2018-01-18 11:20:00,129.58,129.62,129.41,129.55,15794.0,120.8033,120.8405,120.6448,120.7753,15794.0
2018-01-18 11:30:00,129.55,129.59,129.47,129.54,5182.0,120.7753,120.8126,120.7007,120.766,5182.0
2018-01-18 11:40:00,129.51,129.51,129.11,129.22,34907.0,120.738,120.738,120.3651,120.4676,34907.0
2018-01-18 11:50:00,129.27,129.33,129.18,129.31,18333.0,120.5142,120.5702,120.4303,120.5515,18333.0
2018-01-18 12:00:00,129.32,129.32,129.05,129.2,18519.0,120.5609,120.5609,120.3092,120.449,18519.0
2018-01-18 12:10:00,129.16,129.31,129.12,129.31,8202.0,120.4117,120.5515,120.3744,120.5515,8202.0
2018-01-18 12:20:00,129.3,129.51,129.25,129.51,6754.0,120.5422,120.738,120.4956,120.738,6754.0
2018-01-18 12:30:00,129.5,129.74,129.5,129.71,16626.0,120.7287,120.9524,120.7287,120.9244,16626.0
2018-01-18 12:40:00,129.64,129.88,129.64,129.77,11772.0,120.8592,121.0829,120.8592,120.9804,11772.0
2018-01-18 12:50:00,129.82,129.83,129.69,129.77,14696.0,121.027,121.0363,120.9058,120.9804,14696.0
2018-01-18 13:00:00,129.74,129.94,129.71,129.86,11665.0,120.9524,121.1389,120.9244,121.0643,11665.0
2018-01-18 13:10:00,129.9,129.96,129.86,129.86,7095.0,121.1016,121.1575,121.0643,121.0643,7095.0
2018-01-18 13:20:00,129.93,129.98,129.81,129.81,11512.0,121.1295,121.1762,121.0177,121.0177,11512.0
2018-01-18 13:30:00,129.84,129.96,129.8,129.89,12556.0,121.0456,121.1575,121.0084,121.0923,12556.0
2018-01-18 13:40:00,129.92,130.03,129.91,129.99,13775.0,121.1202,121.2228,121.1109,121.1855,13775.0
2018-01-18 13:50:00,129.93,130.05,129.89,129.96,12870.0,121.1295,121.2414,121.0923,121.1575,12870.0
2018-01-18 14:00:00,129.96,130.12,129.91,130.07,18568.0,121.1575,121.3067,121.1109,121.2601,18568.0
2018-01-18 14:10:00,130.06,130.14,130.0,130.02,9843.0,121.2507,121.3253,121.1948,121.2135,9843.0
2018-01-18 14:20:00,130.02,130.06,129.95,129.95,11860.0,121.2135,121.2507,121.1482,121.1482,11860.0
2018-01-18 14:30:00,129.94,130.09,129.78,129.86,28473.0,121.1389,121.2787,120.9897,121.0643,28473.0
2018-01-18 14:40:00,129.85,129.86,129.59,129.59,10188.0,121.055,121.0643,120.8126,120.8126,10188.0
2018-01-18 14:50:00,129.59,129.73,129.57,129.67,13115.0,120.8126,120.9431,120.7939,120.8872,13115.0
2018-01-18 15:00:00,129.69,129.72,129.61,129.63,18532.0,120.9058,120.9338,120.8312,120.8499,18532.0
2018-01-18 15:10:00,129.6,129.65,129.53,129.61,20596.0,120.8219,120.8685,120.7566,120.8312,20596.0
2018-01-18 15:20:00,129.64,129.66,129.54,129.54,22949.0,120.8592,120.8778,120.766,120.766,22949.0
2018-01-18 15:30:00,129.55,129.68,129.4,129.64,33174.0,120.7753,120.8965,120.6354,120.8592,33174.0
2018-01-18 15:40:00,129.66,129.75,129.44,129.55,52344.0,120.8778,120.9617,120.6727,120.7753,52344.0
2018-01-18 15:50:00,129.57,129.57,129.26,129.33,185772.0,120.7939,120.7939,120.5049,120.5702,185772.0
2018-01-19 09:30:00,130.31,130.32,129.57,130.02,94064.0,121.4838,121.4931,120.7939,121.2135,94064.0
2018-01-19 09:40:00,130.09,130.32,129.77,130.32,21305.0,121.2787,121.4931,120.9804,121.4931,21305.0
2018-01-19 09:50:00,130.32,130.41,129.7,130.05,29287.0,121.4931,121.577,120.9151,121.2414,29287.0
2018-01-19 10:00:00,130.07,130.14,129.32,129.5,22970.0,121.2601,121.3253,120.5609,120.7287,22970.0
2018-01-19 10:10:00,129.55,129.77,129.31,129.44,8981.0,120.7753,120.9804,120.5515,120.6727,8981.0
2018-01-19 10:20:00,129.34,129.58,129.05,129.5,28179.0,120.5795,120.8033,120.3092,120.7287,28179.0
2018-01-19 10:30:00,129.51,130.02,129.34,129.97,75885.0,120.738,121.2135,120.5795,121.1668,75885.0
2018-01-19 10:40:00,129.86,129.92,129.46,129.47,77280.0,121.0643,121.1202,120.6914,120.7007,77280.0
2018-01-19 10:50:00,129.65,129.65,129.21,129.45,21993.0,120.8685,120.8685,120.4583,120.6821,21993.0
2018-01-19 11:00:00,129.44,129.45,129.0,129.29,7658.0,120.6727,120.6821,120.2625,120.5329,7658.0
2018-01-19 11:10:00,129.3,129.48,129.17,129.48,9121.0,120.5422,120.71,120.421,120.71,9121.0
2018-01-19 11:20:00,129.44,129.56,129.29,129.51,9547.0,120.6727,120.7846,120.5329,120.738,9547.0
2018-01-19 11:30:00,129.59,129.59,129.3,129.47,8297.0,120.8126,120.8126,120.5422,120.7007,8297.0
2018-01-19 11:40:00,129.46,129.53,129.27,129.32,11032.0,120.6914,120.7566,120.5142,120.5609,11032.0
2018-01-19 11:50:00,129.36,129.4,129.15,129.3,10776.0,120.5982,120.6354,120.4024,120.5422,10776.0
2018-01-19 12:00:00,129.25,129.41,129.21,129.24,12100.0,120.4956,120.6448,120.4583,120.4863,12100.0
2018-01-19 12:10:00,129.27,129.42,129.21,129.42,9702.0,120.5142,120.6541,120.4583,120.6541,9702.0
2018-01-19 12:20:00,129.41,129.44,129.26,129.34,8368.0,120.6448,120.6727,120.5049,120.5795,8368.0
2018-01-19 12:30:00,129.46,129.56,129.37,129.56,6255.0,120.6914,120.7846,120.6075,120.7846,6255.0
2018-01-19 12:40:00,129.54,129.63,129.53,129.61,13456.0,120.766,120.8499,120.7566,120.8312,13456.0
2018-01-19 12:50:00,129.61,129.63,129.33,129.42,8276.0,120.8312,120.8499,120.5702,120.6541,8276.0
2018-01-19 13:00:00,129.41,129.45,129.29,129.4,8054.0,120.6448,120.6821,120.5329,120.6354,8054.0
2018-01-19 13:10:00,129.39,129.43,129.31,129.39,6660.0,120.6261,120.6634,120.5515,120.6261,6660.0
2018-01-19 13:20:00,129.36,129.36,129.18,129.21,5269.0,120.5982,120.5982,120.4303,120.4583,5269.0
2018-01-19 13:30:00,129.29,129.43,129.24,129.28,7142.0,120.5329,120.6634,120.4863,120.5236,7142.0
2018-01-19 13:40:00,129.27,129.34,129.18,129.18,7731.0,120.5142,120.5795,120.4303,120.4303,7731.0
2018-01-19 13:50:00,129.18,129.24,129.07,129.12,8165.0,120.4303,120.4863,120.3278,120.3744,8165.0
2018-01-19 14:00:00,129.15,129.37,129.14,129.29,9644.0,120.4024,120.6075,120.3931,120.5329,9644.0
2018-01-19 14:10:00,129.3,129.43,129.25,129.37,14200.0,120.5422,120.6634,120.4956,120.6075,14200.0
2018-01-19 14:20:00,129.42,129.44,129.13,129.13,13645.0,120.6541,120.6727,120.3837,120.3837,13645.0
2018-01-19 14:30:00,129.13,129.44,129.12,129.31,13549.0,120.3837,120.6727,120.3744,120.5515,13549.0
2018-01-19 14:40:00,129.35,129.47,129.32,129.4,7444.0,120.5888,120.7007,120.5609,120.6354,7444.0
2018-01-19 14:50:00,129.43,129.62,129.39,129.47,12491.0,120.6634,120.8405,120.6261,120.7007,12491.0
2018-01-19 15:00:00,129.47,129.58,129.32,129.56,101324.0,120.7007,120.8033,120.5609,120.7846,101324.0
2018-01-19 15:10:00,129.6,129.66,129.47,129.51,31518.0,120.8219,120.8778,120.7007,120.738,31518.0
2018-01-19 15:20:00,129.52,129.6,129.34,129.45,19690.0,120.7473,120.8219,120.5795,120.6821,19690.0
2018-01-19 15:30:00,129.5,129.5,129.41,129.42,25471.0,120.7287,120.7287,120.6448,120.6541,25471.0
2018-01-19 15:40:00,129.41,129.45,128.94,128.96,103004.0,120.6448,120.6821,120.2066,120.2252,103004.0
2018-01-19 15:50:00,128.97,128.98,128.8,128.97,195739.0,120.2346,120.2439,120.0761,120.2346,195739.0
2018-01-22 09:30:00,128.88,128.89,127.71,127.71,62827.0,120.1507,120.16,119.0599,119.0599,62827.0
2018-01-22 09:40:00,127.79,127.79,127.18,127.2,39319.0,119.1345,119.1345,118.5658,118.5845,39319.0
2018-01-22 09:50:00,127.26,128.2,127.25,128.07,18755.0,118.6404,119.5167,118.6311,119.3955,18755.0
2018-01-22 10:00:00,128.08,128.24,127.99,128.24,26979.0,119.4049,119.554,119.3209,119.554,26979.0
2018-01-22 10:10:00,128.26,128.55,128.04,128.41,36467.0,119.5727,119.843,119.3676,119.7125,36467.0
2018-01-22 10:20:00,128.45,128.55,128.1,128.15,20273.0,119.7498,119.843,119.4235,119.4701,20273.0
2018-01-22 10:30:00,128.16,128.16,127.83,127.84,14918.0,119.4794,119.4794,119.1718,119.1811,14918.0
2018-01-22 10:40:00,127.88,127.96,127.71,127.85,36477.0,119.2184,119.293,119.0599,119.1904,36477.0
2018-01-22 10:50:00,127.85,127.85,127.35,127.46,21009.0,119.1904,119.1904,118.7243,118.8268,21009.0
2018-01-22 11:00:00,127.41,127.6,127.19,127.19,31191.0,118.7802,118.9574,118.5751,118.5751,31191.0
2018-01-22 11:10:00,127.2,127.33,126.78,126.97,45614.0,118.5845,118.7056,118.1929,118.37,45614.0
2018-01-22 11:20:00,127.04,127.09,126.64,126.65,25823.0,118.4353,118.4819,118.0624,118.0717,25823.0
2018-01-22 11:30:00,126.75,127.2,126.54,126.91,29018.0,118.1649,118.5845,117.9692,118.3141,29018.0
2018-01-22 11:40:00,126.97,127.37,126.95,127.16,27654.0,118.37,118.7429,118.3514,118.5472,27654.0
2018-01-22 11:50:00,127.19,127.4,127.05,127.4,12667.0,118.5751,118.7709,118.4446,118.7709,12667.0
2018-01-22 12:00:00,127.41,127.68,127.32,127.45,16878.0,118.7802,119.0319,118.6963,118.8175,16878.0
2018-01-22 12:10:00,127.42,127.56,127.37,127.56,23014.0,118.7896,118.9201,118.7429,118.9201,23014.0
2018-01-22 12:20:00,127.55,127.83,127.51,127.83,17239.0,118.9107,119.1718,118.8735,119.1718,17239.0
2018-01-22 12:30:00,127.78,127.88,127.68,127.73,19970.0,119.1252,119.2184,119.0319,119.0786,19970.0
2018-01-22 12:40:00,127.74,127.85,127.7,127.76,8865.0,119.0879,119.1904,119.0506,119.1065,8865.0
2018-01-22 12:50:00,127.75,127.9,127.75,127.81,12302.0,119.0972,119.237,119.0972,119.1531,12302.0
2018-01-22 13:00:00,127.8,127.94,127.79,127.94,11191.0,119.1438,119.2743,119.1345,119.2743,11191.0
2018-01-22 13:10:00,127.98,127.98,127.87,127.96,7672.0,119.3116,119.3116,119.2091,119.293,7672.0
2018-01-22 13:20:00,127.93,128.05,127.91,128.05,10587.0,119.265,119.3769,119.2464,119.3769,10587.0
2018-01-22 13:30:00,128.06,128.1,127.9,127.9,13096.0,119.3862,119.4235,119.237,119.237,13096.0
2018-01-22 13:40:00,127.92,128.02,127.89,127.96,10355.0,119.2557,119.3489,119.2277,119.293,10355.0
2018-01-22 13:50:00,127.95,128.09,127.92,128.0,10849.0,119.2837,119.4142,119.2557,119.3303,10849.0
2018-01-22 14:00:00,128.0,128.01,127.79,127.8,36440.0,119.3303,119.3396,119.1345,119.1438,36440.0
2018-01-22 14:10:00,127.82,127.84,127.54,127.63,24719.0,119.1625,119.1811,118.9014,118.9853,24719.0
2018-01-22 14:20:00,127.63,127.66,127.39,127.54,18770.0,118.9853,119.0133,118.7616,118.9014,18770.0
2018-01-22 14:30:00,127.58,127.64,127.55,127.57,11699.0,118.9387,118.9947,118.9107,118.9294,11699.0
2018-01-22 14:40:00,127.58,127.94,127.57,127.81,29651.0,118.9387,119.2743,118.9294,119.1531,29651.0
2018-01-22 14:50:00,127.83,127.95,127.8,127.8,17189.0,119.1718,119.2837,119.1438,119.1438,17189.0
2018-01-22 15:00:00,127.83,128.25,127.81,128.25,35214.0,119.1718,119.5633,119.1531,119.5633,35214.0
2018-01-22 15:10:00,128.26,128.38,128.07,128.19,99665.0,119.5727,119.6845,119.3955,119.5074,99665.0
2018-01-22 15:20:00,128.2,128.51,128.18,128.47,42399.0,119.5167,119.8057,119.4981,119.7684,42399.0
2018-01-22 15:30:00,128.44,128.61,128.39,128.61,55299.0,119.7405,119.899,119.6939,119.899,55299.0
2018-01-22 15:40:00,128.58,128.64,128.47,128.58,69972.0,119.871,119.9269,119.7684,119.871,69972.0
2018-01-22 15:50:00,128.6,128.76,128.38,128.73,128856.0,119.8896,120.0388,119.6845,120.0108,128856.0
2018-01-23 09:30:00,128.83,129.14,128.29,128.55,43143.0,120.1041,120.3931,119.6006,119.843,43143.0
2018-01-23 09:40:00,128.45,128.45,127.92,128.04,52093.0,119.7498,119.7498,119.2557,119.3676,52093.0
2018-01-23 09:50:00,128.04,128.05,127.13,127.33,71713.0,119.3676,119.3769,118.5192,118.7056,71713.0
2018-01-23 10:00:00,127.33,128.03,127.22,127.85,41023.0,118.7056,119.3582,118.6031,119.1904,41023.0
2018-01-23 10:10:00,127.87,127.88,126.88,126.88,64269.0,119.2091,119.2184,118.2861,118.2861,64269.0
2018-01-23 10:20:00,126.88,127.31,126.67,127.31,38777.0,118.2861,118.687,118.0904,118.687,38777.0
2018-01-23 10:30:00,127.32,127.79,127.25,127.71,38603.0,118.6963,119.1345,118.6311,119.0599,38603.0
2018-01-23 10:40:00,127.71,127.74,127.33,127.38,21755.0,119.0599,119.0879,118.7056,118.7523,21755.0
2018-01-23 10:50:00,127.35,127.61,127.34,127.58,28372.0,118.7243,118.9667,118.715,118.9387,28372.0
2018-01-23 11:00:00,127.55,127.55,127.32,127.38,27776.0,118.9107,118.9107,118.6963,118.7523,27776.0
2018-01-23 11:10:00,127.4,128.26,127.38,128.26,26547.0,118.7709,119.5727,118.7523,119.5727,26547.0
2018-01-23 11:20:00,128.23,128.23,127.6,127.63,20795.0,119.5447,119.5447,118.9574,118.9853,20795.0
2018-01-23 11:30:00,127.63,127.95,127.57,127.81,23553.0,118.9853,119.2837,118.9294,119.1531,23553.0
2018-01-23 11:40:00,127.78,127.91,127.6,127.78,20964.0,119.1252,119.2464,118.9574,119.1252,20964.0
2018-01-23 11:50:00,127.76,127.81,127.62,127.66,16963.0,119.1065,119.1531,118.976,119.0133,16963.0
2018-01-23 12:00:00,127.65,127.7,127.54,127.61,15901.0,119.004,119.0506,118.9014,118.9667,15901.0
2018-01-23 12:10:00,127.59,127.79,127.58,127.75,36117.0,118.948,119.1345,118.9387,119.0972,36117.0
2018-01-23 12:20:00,127.73,127.79,127.71,127.71,17118.0,119.0786,119.1345,119.0599,119.0599,17118.0
2018-01-23 12:30:00,127.71,127.75,127.59,127.62,17526.0,119.0599,119.0972,118.948,118.976,17526.0
2018-01-23 12:40:00,127.59,127.62,127.31,127.34,20255.0,118.948,118.976,118.687,118.715,20255.0
2018-01-23 12:50:00,127.32,127.63,127.28,127.51,21432.0,118.6963,118.9853,118.659,118.8735,21432.0
2018-01-23 13:00:00,127.51,127.53,127.43,127.5,18499.0,118.8735,118.8921,118.7989,118.8641,18499.0
2018-01-23 13:10:00,127.48,127.53,127.42,127.42,11685.0,118.8455,118.8921,118.7896,118.7896,11685.0
2018-01-23 13:20:00,127.42,127.44,127.19,127.23,25084.0,118.7896,118.8082,118.5751,118.6124,25084.0
2018-01-23 13:30:00,127.25,127.25,127.08,127.09,46933.0,118.6311,118.6311,118.4726,118.4819,46933.0
2018-01-23 13:40:00,127.08,127.41,127.06,127.36,32098.0,118.4726,118.7802,118.4539,118.7336,32098.0
2018-01-23 13:50:00,127.4,127.45,127.21,127.34,20385.0,118.7709,118.8175,118.5938,118.715,20385.0
2018-01-23 14:00:00,127.32,127.49,127.29,127.46,22881.0,118.6963,118.8548,118.6684,118.8268,22881.0
2018-01-23 14:10:00,127.49,127.52,127.27,127.29,31968.0,118.8548,118.8828,118.6497,118.6684,31968.0
2018-01-23 14:20:00,127.27,127.6,127.26,127.6,30002.0,118.6497,118.9574,118.6404,118.9574,30002.0
2018-01-23 14:30:00,127.54,127.59,127.49,127.53,27597.0,118.9014,118.948,118.8548,118.8921,27597.0
2018-01-23 14:40:00,127.5,127.56,127.25,127.28,45714.0,118.8641,118.9201,118.6311,118.659,45714.0
2018-01-23 14:50:00,127.29,127.36,127.06,127.11,64717.0,118.6684,118.7336,118.4539,118.5006,64717.0
2018-01-23 15:00:00,127.1,127.17,127.03,127.03,117542.0,118.4912,118.5565,118.426,118.426,117542.0
2018-01-23 15:10:00,127.04,127.05,126.78,126.98,68181.0,118.4353,118.4446,118.1929,118.3794,68181.0
2018-01-23 15:20:00,127.0,127.05,126.76,126.79,59333.0,118.398,118.4446,118.1743,118.2022,59333.0
2018-01-23 15:30:00,126.82,126.94,126.76,126.8,88700.0,118.2302,118.3421,118.1743,118.2115,88700.0
2018-01-23 15:40:00,126.8,126.87,126.75,126.81,110275.0,118.2115,118.2768,118.1649,118.2209,110275.0
2018-01-23 15:50:00,126.8,127.48,126.77,127.27,180516.0,118.2115,118.8455,118.1836,118.6497,180516.0
2018-01-24 09:30:00,127.88,131.21,127.49,129.85,207018.0,119.2184,122.3228,118.8548,121.055,207018.0
2018-01-24 09:40:00,129.85,130.83,129.58,129.71,88793.0,121.055,121.9686,120.8033,120.9244,88793.0
2018-01-24 09:50:00,129.79,131.21,129.61,131.12,105346.0,120.999,122.3228,120.8312,122.2389,105346.0
2018-01-24 10:00:00,131.08,131.56,130.63,131.45,114893.0,122.2017,122.6491,121.7821,122.5466,114893.0
2018-01-24 10:10:00,131.51,133.6,131.32,132.7,198872.0,122.6025,124.551,122.4254,123.7119,198872.0
2018-01-24 10:20:00,132.74,134.76,132.6,133.56,178151.0,123.7492,125.6324,123.6187,124.5137,178151.0
2018-01-24 10:30:00,133.57,133.71,132.76,133.15,107347.0,124.523,124.6535,123.7679,124.1314,107347.0
2018-01-24 10:40:00,133.15,133.49,132.12,132.43,100474.0,124.1314,124.4484,123.1712,123.4602,100474.0
2018-01-24 10:50:00,132.33,132.9,132.22,132.43,68471.0,123.367,123.8984,123.2644,123.4602,68471.0
2018-01-24 11:00:00,132.46,132.76,132.19,132.65,94711.0,123.4882,123.7679,123.2365,123.6653,94711.0
2018-01-24 11:10:00,132.62,132.8,132.0,132.21,69155.0,123.6373,123.8052,123.0593,123.2551,69155.0
2018-01-24 11:20:00,132.17,132.36,131.81,132.27,36405.0,123.2178,123.395,122.8822,123.3111,36405.0
2018-01-24 11:30:00,132.21,132.28,131.78,131.88,40031.0,123.2551,123.3204,122.8542,122.9475,40031.0
2018-01-24 11:40:00,131.88,132.18,131.88,131.99,33911.0,122.9475,123.2271,122.9475,123.05,33911.0
2018-01-24 11:50:00,132.05,132.25,131.87,132.1,60319.0,123.106,123.2924,122.9381,123.1526,60319.0
2018-01-24 12:00:00,132.06,132.16,131.71,132.02,32252.0,123.1153,123.2085,122.789,123.078,32252.0
2018-01-24 12:10:00,132.0,132.25,131.94,132.17,54249.0,123.0593,123.2924,123.0034,123.2178,54249.0
2018-01-24 12:20:00,132.19,132.64,132.02,132.38,81854.0,123.2365,123.656,123.078,123.4136,81854.0
2018-01-24 12:30:00,132.38,132.38,131.25,131.38,63965.0,123.4136,123.4136,122.3601,122.4813,63965.0
2018-01-24 12:40:00,131.38,131.47,130.81,131.44,68525.0,122.4813,122.5652,121.9499,122.5373,68525.0
2018-01-24 12:50:00,131.38,131.38,130.99,131.21,20874.0,122.4813,122.4813,122.1177,122.3228,20874.0
2018-01-24 13:00:00,131.05,131.15,130.86,130.87,29493.0,122.1737,122.2669,121.9966,122.0059,29493.0
2018-01-24 13:10:00,130.84,130.84,130.49,130.72,67882.0,121.9779,121.9779,121.6516,121.866,67882.0
2018-01-24 13:20:00,130.68,130.83,130.58,130.79,58641.0,121.8287,121.9686,121.7355,121.9313,58641.0
2018-01-24 13:30:00,130.73,130.85,130.57,130.82,44682.0,121.8754,121.9872,121.7262,121.9593,44682.0
2018-01-24 13:40:00,130.81,131.02,130.78,130.99,32461.0,121.9499,122.1457,121.922,122.1177,32461.0
2018-01-24 13:50:00,131.0,131.19,130.92,131.08,58158.0,122.1271,122.3042,122.0525,122.2017,58158.0
2018-01-24 14:00:00,131.08,131.51,130.99,131.39,75687.0,122.2017,122.6025,122.1177,122.4907,75687.0
2018-01-24 14:10:00,131.43,131.88,131.43,131.88,56517.0,122.5279,122.9475,122.5279,122.9475,56517.0
2018-01-24 14:20:00,131.87,132.07,131.8,131.94,65435.0,122.9381,123.1246,122.8729,123.0034,65435.0
2018-01-24 14:30:00,131.95,132.0,131.59,131.82,51136.0,123.0127,123.0593,122.6771,122.8915,51136.0
2018-01-24 14:40:00,131.82,132.15,131.8,131.96,123465.0,122.8915,123.1992,122.8729,123.022,123465.0
2018-01-24 14:50:00,131.97,132.09,131.81,132.04,76584.0,123.0314,123.1432,122.8822,123.0966,76584.0
2018-01-24 15:00:00,132.03,132.04,131.84,131.97,397106.0,123.0873,123.0966,122.9102,123.0314,397106.0
2018-01-24 15:10:00,131.99,133.06,131.99,133.02,102730.0,123.05,124.0475,123.05,124.0103,102730.0
2018-01-24 15:20:00,133.03,133.07,132.36,132.49,105885.0,124.0196,124.0569,123.395,123.5162,105885.0
2018-01-24 15:30:00,132.52,132.57,131.87,132.19,181480.0,123.5441,123.5907,122.9381,123.2365,181480.0
2018-01-24 15:40:00,132.21,132.78,132.18,132.64,183961.0,123.2551,123.7865,123.2271,123.656,183961.0
2018-01-24 15:50:00,132.66,132.73,132.44,132.49,265901.0,123.6746,123.7399,123.4695,123.5162,265901.0
2018-01-25 09:30:00,132.52,132.68,131.63,131.63,59123.0,123.5441,123.6933,122.7144,122.7144,59123.0
2018-01-25 09:40:00,131.68,131.93,130.2,130.27,50594.0,122.761,122.9941,121.3813,121.4465,50594.0
2018-01-25 09:50:00,130.33,131.12,130.05,130.87,68463.0,121.5025,122.2389,121.2414,122.0059,68463.0
2018-01-25 10:00:00,130.9,131.18,130.73,131.01,54695.0,122.0338,122.2949,121.8754,122.1364,54695.0
2018-01-25 10:10:00,131.06,131.48,130.99,131.35,66304.0,122.183,122.5746,122.1177,122.4534,66304.0
2018-01-25 10:20:00,131.28,131.45,131.0,131.09,24664.0,122.3881,122.5466,122.1271,122.211,24664.0
2018-01-25 10:30:00,131.15,131.46,131.09,131.31,21828.0,122.2669,122.5559,122.211,122.4161,21828.0
2018-01-25 10:40:00,131.25,131.26,130.99,131.12,25623.0,122.3601,122.3695,122.1177,122.2389,25623.0
2018-01-25 10:50:00,131.12,131.56,131.11,131.44,50948.0,122.2389,122.6491,122.2296,122.5373,50948.0
2018-01-25 11:00:00,131.52,131.52,130.75,130.84,18895.0,122.6119,122.6119,121.894,121.9779,18895.0
2018-01-25 11:10:00,130.89,131.0,130.19,130.2,19720.0,122.0245,122.1271,121.3719,121.3813,19720.0
2018-01-25 11:20:00,130.25,130.3,130.09,130.27,20928.0,121.4279,121.4745,121.2787,121.4465,20928.0
2018-01-25 11:30:00,130.28,130.74,130.23,130.54,24139.0,121.4558,121.8847,121.4092,121.6982,24139.0
2018-01-25 11:40:00,130.54,130.88,130.5,130.67,23275.0,121.6982,122.0152,121.6609,121.8194,23275.0
2018-01-25 11:50:00,130.68,130.8,130.5,130.5,15832.0,121.8287,121.9406,121.6609,121.6609,15832.0
2018-01-25 12:00:00,130.61,130.68,130.44,130.51,18206.0,121.7635,121.8287,121.605,121.6703,18206.0
2018-01-25 12:10:00,130.48,130.68,130.44,130.63,16754.0,121.6423,121.8287,121.605,121.7821,16754.0
2018-01-25 12:20:00,130.58,130.67,130.33,130.33,14772.0,121.7355,121.8194,121.5025,121.5025,14772.0
2018-01-25 12:30:00,130.33,130.78,130.27,130.66,16371.0,121.5025,121.922,121.4465,121.8101,16371.0
2018-01-25 12:40:00,130.74,130.74,130.39,130.41,17337.0,121.8847,121.8847,121.5584,121.577,17337.0
2018-01-25 12:50:00,130.47,130.62,130.36,130.58,23741.0,121.633,121.7728,121.5304,121.7355,23741.0
2018-01-25 13:00:00,130.54,130.67,130.42,130.67,13332.0,121.6982,121.8194,121.5864,121.8194,13332.0
2018-01-25 13:10:00,130.63,131.08,130.57,131.08,18629.0,121.7821,122.2017,121.7262,122.2017,18629.0
2018-01-25 13:20:00,131.09,131.16,130.91,131.16,32241.0,122.211,122.2762,122.0432,122.2762,32241.0
2018-01-25 13:30:00,131.16,131.33,130.96,131.11,58159.0,122.2762,122.4347,122.0898,122.2296,58159.0
2018-01-25 13:40:00,131.09,131.85,131.09,131.76,23861.0,122.211,122.9195,122.211,122.8356,23861.0
2018-01-25 13:50:00,131.76,131.77,131.35,131.36,66561.0,122.8356,122.8449,122.4534,122.4627,66561.0
2018-01-25 14:00:00,131.33,131.52,131.23,131.52,19597.0,122.4347,122.6119,122.3415,122.6119,19597.0
2018-01-25 14:10:00,131.53,131.62,131.16,131.56,28881.0,122.6212,122.7051,122.2762,122.6491,28881.0
2018-01-25 14:20:00,131.53,131.53,131.33,131.44,13647.0,122.6212,122.6212,122.4347,122.5373,13647.0
2018-01-25 14:30:00,131.41,131.48,131.22,131.3,30363.0,122.5093,122.5746,122.3322,122.4068,30363.0
2018-01-25 14:40:00,131.31,131.4,131.14,131.28,23239.0,122.4161,122.5,122.2576,122.3881,23239.0
2018-01-25 14:50:00,131.29,131.31,131.13,131.25,47067.0,122.3974,122.4161,122.2483,122.3601,47067.0
2018-01-25 15:00:00,131.25,131.43,131.23,131.4,47985.0,122.3601,122.5279,122.3415,122.5,47985.0
2018-01-25 15:10:00,131.36,131.84,131.35,131.62,66427.0,122.4627,122.9102,122.4534,122.7051,66427.0
2018-01-25 15:20:00,131.62,131.67,131.54,131.58,55849.0,122.7051,122.7517,122.6305,122.6678,55849.0
2018-01-25 15:30:00,131.6,131.79,131.59,131.75,85762.0,122.6864,122.8636,122.6771,122.8263,85762.0
2018-01-25 15:40:00,131.76,131.83,131.68,131.68,117568.0,122.8356,122.9009,122.761,122.761,117568.0
2018-01-25 15:50:00,131.71,132.05,131.64,131.94,232043.0,122.789,123.106,122.7237,123.0034,232043.0
2018-01-26 09:30:00,132.6,132.94,132.12,132.76,40451.0,123.6187,123.9357,123.1712,123.7679,40451.0
2018-01-26 09:40:00,132.83,133.67,132.69,132.87,50673.0,123.8331,124.6162,123.7026,123.8704,50673.0
2018-01-26 09:50:00,132.88,133.13,132.45,132.81,34777.0,123.8797,124.1128,123.4789,123.8145,34777.0
2018-01-26 10:00:00,132.98,133.29,132.83,133.02,27867.0,123.973,124.262,123.8331,124.0103,27867.0
2018-01-26 10:10:00,133.07,133.26,132.87,133.25,34042.0,124.0569,124.234,123.8704,124.2247,34042.0
2018-01-26 10:20:00,133.23,133.3,133.05,133.14,23811.0,124.206,124.2713,124.0382,124.1221,23811.0
2018-01-26 10:30:00,133.13,133.35,133.09,133.31,22438.0,124.1128,124.3179,124.0755,124.2806,22438.0
2018-01-26 10:40:00,133.3,133.41,133.05,133.38,31669.0,124.2713,124.3738,124.0382,124.3459,31669.0
2018-01-26 10:50:00,133.38,133.38,133.05,133.29,41843.0,124.3459,124.3459,124.0382,124.262,41843.0
2018-01-26 11:00:00,133.26,133.54,133.11,133.22,26239.0,124.234,124.495,124.0942,124.1967,26239.0
2018-01-26 11:10:00,133.2,133.36,133.12,133.32,21205.0,124.1781,124.3272,124.1035,124.2899,21205.0
2018-01-26 11:20:00,133.28,133.58,133.28,133.49,22699.0,124.2526,124.5323,124.2526,124.4484,22699.0
2018-01-26 11:30:00,133.49,133.71,133.49,133.52,24050.0,124.4484,124.6535,124.4484,124.4764,24050.0
2018-01-26 11:40:00,133.46,133.65,133.45,133.52,14788.0,124.4205,124.5976,124.4111,124.4764,14788.0
2018-01-26 11:50:00,133.58,133.65,133.33,133.4,11640.0,124.5323,124.5976,124.2993,124.3645,11640.0
2018-01-26 12:00:00,133.4,133.66,133.36,133.66,14059.0,124.3645,124.6069,124.3272,124.6069,14059.0
2018-01-26 12:10:00,133.65,133.97,133.6,133.87,17535.0,124.5976,124.8959,124.551,124.8027,17535.0
2018-01-26 12:20:00,133.9,133.93,133.76,133.86,16691.0,124.8306,124.8586,124.7001,124.7934,16691.0
2018-01-26 12:30:00,133.87,134.0,133.82,133.82,13274.0,124.8027,124.9239,124.7561,124.7561,13274.0
2018-01-26 12:40:00,133.87,134.03,133.85,134.02,18180.0,124.8027,124.9518,124.784,124.9425,18180.0
2018-01-26 12:50:00,134.06,134.16,133.78,133.89,20991.0,124.9798,125.073,124.7188,124.8213,20991.0
2018-01-26 13:00:00,133.83,134.2,133.82,134.08,12815.0,124.7654,125.1103,124.7561,124.9985,12815.0
2018-01-26 13:10:00,134.01,134.24,134.01,134.21,13354.0,124.9332,125.1476,124.9332,125.1197,13354.0
2018-01-26 13:20:00,134.24,134.55,134.21,134.37,34361.0,125.1476,125.4366,125.1197,125.2688,34361.0
2018-01-26 13:30:00,134.34,134.58,134.29,134.57,19590.0,125.2408,125.4646,125.1942,125.4553,19590.0
2018-01-26 13:40:00,134.58,134.88,134.58,134.81,45548.0,125.4646,125.7443,125.4646,125.679,45548.0
2018-01-26 13:50:00,134.8,135.15,134.78,135.11,34688.0,125.6697,125.996,125.651,125.9587,34688.0
2018-01-26 14:00:00,135.11,135.19,134.7,134.9,28932.0,125.9587,126.0333,125.5765,125.7629,28932.0
2018-01-26 14:10:00,134.89,134.93,134.71,134.91,16769.0,125.7536,125.7909,125.5858,125.7722,16769.0
2018-01-26 14:20:00,134.88,134.94,134.66,134.75,23681.0,125.7443,125.8002,125.5392,125.6231,23681.0
2018-01-26 14:30:00,134.74,134.8,134.61,134.67,33957.0,125.6138,125.6697,125.4926,125.5485,33957.0
2018-01-26 14:40:00,134.7,134.7,134.47,134.49,12529.0,125.5765,125.5765,125.362,125.3807,12529.0
2018-01-26 14:50:00,134.52,134.62,134.36,134.48,15879.0,125.4087,125.5019,125.2595,125.3714,15879.0
2018-01-26 15:00:00,134.42,134.49,134.14,134.25,32457.0,125.3154,125.3807,125.0544,125.1569,32457.0
2018-01-26 15:10:00,134.28,134.7,134.26,134.7,22950.0,125.1849,125.5765,125.1663,125.5765,22950.0
2018-01-26 15:20:00,134.69,134.76,134.59,134.71,20401.0,125.5671,125.6324,125.4739,125.5858,20401.0
2018-01-26 15:30:00,134.68,134.95,134.64,134.9,52547.0,125.5578,125.8095,125.5205,125.7629,52547.0
2018-01-26 15:40:00,134.9,134.96,134.83,134.93,69407.0,125.7629,125.8189,125.6977,125.7909,69407.0
2018-01-26 15:50:00,134.94,135.05,134.85,134.97,115053.0,125.8002,125.9028,125.7163,125.8282,115053.0
2018-01-29 09:30:00,134.55,135.49,134.29,135.37,45270.0,125.4366,126.313,125.1942,126.2011,45270.0
2018-01-29 09:40:00,135.49,135.65,135.05,135.13,13458.0,126.313,126.4621,125.9028,125.9773,13458.0
2018-01-29 09:50:00,135.09,135.24,134.88,135.23,27571.0,125.94,126.0799,125.7443,126.0706,27571.0
2018-01-29 10:00:00,135.17,135.17,134.66,134.77,30168.0,126.0146,126.0146,125.5392,125.6417,30168.0
2018-01-29 10:10:00,134.79,134.91,134.54,134.7,26827.0,125.6604,125.7722,125.4273,125.5765,26827.0
2018-01-29 10:20:00,134.7,134.92,134.53,134.88,17939.0,125.5765,125.7816,125.418,125.7443,17939.0
2018-01-29 10:30:00,134.84,134.9,134.14,134.16,21214.0,125.707,125.7629,125.0544,125.073,21214.0
2018-01-29 10:40:00,134.11,134.55,133.75,134.53,23982.0,125.0264,125.4366,124.6908,125.418,23982.0
2018-01-29 10:50:00,134.54,134.58,134.21,134.41,13706.0,125.4273,125.4646,125.1197,125.3061,13706.0
2018-01-29 11:00:00,134.41,134.44,133.92,134.07,25513.0,125.3061,125.3341,124.8493,124.9891,25513.0
2018-01-29 11:10:00,134.08,134.2,133.84,134.08,22619.0,124.9985,125.1103,124.7747,124.9985,22619.0
2018-01-29 11:20:00,134.12,134.39,133.96,134.09,25760.0,125.0357,125.2875,124.8866,125.0078,25760.0
2018-01-29 11:30:00,134.05,134.42,134.0,134.41,14282.0,124.9705,125.3154,124.9239,125.3061,14282.0
2018-01-29 11:40:00,134.44,134.86,134.22,134.66,21789.0,125.3341,125.7256,125.129,125.5392,21789.0
2018-01-29 11:50:00,134.63,134.76,134.23,134.31,22190.0,125.5112,125.6324,125.1383,125.2129,22190.0
2018-01-29 12:00:00,134.34,134.41,134.01,134.23,18326.0,125.2408,125.3061,124.9332,125.1383,18326.0
2018-01-29 12:10:00,134.25,134.52,134.17,134.52,10438.0,125.1569,125.4087,125.0824,125.4087,10438.0
2018-01-29 12:20:00,134.55,134.63,134.38,134.6,16428.0,125.4366,125.5112,125.2781,125.4832,16428.0
2018-01-29 12:30:00,134.58,134.58,134.33,134.36,9076.0,125.4646,125.4646,125.2315,125.2595,9076.0
2018-01-29 12:40:00,134.37,134.4,134.23,134.31,11506.0,125.2688,125.2968,125.1383,125.2129,11506.0
2018-01-29 12:50:00,134.31,134.75,134.28,134.64,14096.0,125.2129,125.6231,125.1849,125.5205,14096.0
2018-01-29 13:00:00,134.6,134.76,134.58,134.72,9974.0,125.4832,125.6324,125.4646,125.5951,9974.0
2018-01-29 13:10:00,134.71,134.9,134.61,134.83,8540.0,125.5858,125.7629,125.4926,125.6977,8540.0
2018-01-29 13:20:00,134.8,134.87,134.68,134.8,9200.0,125.6697,125.7349,125.5578,125.6697,9200.0
2018-01-29 13:30:00,134.8,134.93,134.75,134.79,12474.0,125.6697,125.7909,125.6231,125.6604,12474.0
2018-01-29 13:40:00,134.8,134.94,134.74,134.86,11221.0,125.6697,125.8002,125.6138,125.7256,11221.0
2018-01-29 13:50:00,134.88,134.98,134.85,134.92,10461.0,125.7443,125.8375,125.7163,125.7816,10461.0
2018-01-29 14:00:00,134.9,134.97,134.83,134.9,12165.0,125.7629,125.8282,125.6977,125.7629,12165.0
2018-01-29 14:10:00,134.84,134.96,134.7,134.88,14736.0,125.707,125.8189,125.5765,125.7443,14736.0
2018-01-29 14:20:00,134.86,134.89,134.79,134.81,10833.0,125.7256,125.7536,125.6604,125.679,10833.0
2018-01-29 14:30:00,134.83,134.84,134.64,134.66,24054.0,125.6977,125.707,125.5205,125.5392,24054.0
2018-01-29 14:40:00,134.65,134.83,134.58,134.79,9056.0,125.5298,125.6977,125.4646,125.6604,9056.0
2018-01-29 14:50:00,134.8,134.81,134.7,134.76,11047.0,125.6697,125.679,125.5765,125.6324,11047.0
2018-01-29 15:00:00,134.75,135.05,134.74,135.01,17244.0,125.6231,125.9028,125.6138,125.8655,17244.0
2018-01-29 15:10:00,135.03,135.13,134.98,135.07,13607.0,125.8841,125.9773,125.8375,125.9214,13607.0
2018-01-29 15:20:00,135.08,135.08,134.76,134.76,22137.0,125.9307,125.9307,125.6324,125.6324,22137.0
2018-01-29 15:30:00,134.75,134.89,134.61,134.82,30427.0,125.6231,125.7536,125.4926,125.6883,30427.0
2018-01-29 15:40:00,134.81,134.85,134.39,134.53,40108.0,125.679,125.7163,125.2875,125.418,40108.0
2018-01-29 15:50:00,134.56,135.02,134.56,134.76,130074.0,125.4459,125.8748,125.4459,125.6324,130074.0
2018-01-30 09:30:00,134.22,135.1,133.78,134.18,28532.0,125.129,125.9494,124.7188,125.0917,28532.0
2018-01-30 09:40:00,134.18,134.5,133.84,134.15,30605.0,125.0917,125.39,124.7747,125.0637,30605.0
2018-01-30 09:50:00,134.13,134.86,134.05,134.7,16222.0,125.0451,125.7256,124.9705,125.5765,16222.0
2018-01-30 10:00:00,134.84,135.02,134.38,134.66,27886.0,125.707,125.8748,125.2781,125.5392,27886.0
2018-01-30 10:10:00,134.72,134.9,133.75,133.85,44654.0,125.5951,125.7629,124.6908,124.784,44654.0
2018-01-30 10:20:00,133.69,133.89,133.25,133.45,41054.0,124.6349,124.8213,124.2247,124.4111,41054.0
2018-01-30 10:30:00,133.56,134.06,133.53,133.9,46300.0,124.5137,124.9798,124.4857,124.8306,46300.0
2018-01-30 10:40:00,133.82,133.96,133.42,133.87,24713.0,124.7561,124.8866,124.3832,124.8027,24713.0
2018-01-30 10:50:00,133.89,133.93,133.32,133.69,29852.0,124.8213,124.8586,124.2899,124.6349,29852.0
2018-01-30 11:00:00,133.77,134.03,133.23,133.26,29651.0,124.7095,124.9518,124.206,124.234,29651.0
2018-01-30 11:10:00,133.31,133.63,133.15,133.56,24778.0,124.2806,124.5789,124.1314,124.5137,24778.0
2018-01-30 11:20:00,133.55,133.67,133.25,133.29,16987.0,124.5044,124.6162,124.2247,124.262,16987.0
2018-01-30 11:30:00,133.26,133.66,133.25,133.45,20493.0,124.234,124.6069,124.2247,124.4111,20493.0
2018-01-30 11:40:00,133.43,133.64,133.42,133.44,14567.0,124.3925,124.5883,124.3832,124.4018,14567.0
2018-01-30 11:50:00,133.49,133.52,133.22,133.29,35838.0,124.4484,124.4764,124.1967,124.262,35838.0
2018-01-30 12:00:00,133.25,133.25,132.82,132.96,19446.0,124.2247,124.2247,123.8238,123.9543,19446.0
2018-01-30 12:10:00,132.96,133.47,132.95,133.47,32670.0,123.9543,124.4298,123.945,124.4298,32670.0
2018-01-30 12:20:00,133.41,133.51,133.24,133.25,13209.0,124.3738,124.4671,124.2154,124.2247,13209.0
2018-01-30 12:30:00,133.25,133.47,133.22,133.32,17731.0,124.2247,124.4298,124.1967,124.2899,17731.0
2018-01-30 12:40:00,133.26,133.57,133.25,133.27,13086.0,124.234,124.523,124.2247,124.2433,13086.0
2018-01-30 12:50:00,133.26,133.67,133.26,133.58,12398.0,124.234,124.6162,124.234,124.5323,12398.0
2018-01-30 13:00:00,133.59,133.63,133.26,133.48,8829.0,124.5416,124.5789,124.234,124.4391,8829.0
2018-01-30 13:10:00,133.41,133.62,133.37,133.52,6968.0,124.3738,124.5696,124.3365,124.4764,6968.0
2018-01-30 13:20:00,133.47,133.67,133.42,133.55,11558.0,124.4298,124.6162,124.3832,124.5044,11558.0
2018-01-30 13:30:00,133.48,133.67,133.45,133.56,11713.0,124.4391,124.6162,124.4111,124.5137,11713.0
2018-01-30 13:40:00,133.6,133.76,133.57,133.74,9258.0,124.551,124.7001,124.523,124.6815,9258.0
2018-01-30 13:50:00,133.68,133.91,133.6,133.83,10619.0,124.6255,124.84,124.551,124.7654,10619.0
2018-01-30 14:00:00,133.79,133.84,133.58,133.59,12356.0,124.7281,124.7747,124.5323,124.5416,12356.0
2018-01-30 14:10:00,133.53,133.79,133.53,133.63,10300.0,124.4857,124.7281,124.4857,124.5789,10300.0
2018-01-30 14:20:00,133.59,133.74,133.56,133.66,10415.0,124.5416,124.6815,124.5137,124.6069,10415.0
2018-01-30 14:30:00,133.62,133.63,133.44,133.5,12785.0,124.5696,124.5789,124.4018,124.4577,12785.0
2018-01-30 14:40:00,133.46,133.55,133.42,133.55,12498.0,124.4205,124.5044,124.3832,124.5044,12498.0
2018-01-30 14:50:00,133.5,133.77,133.49,133.63,14521.0,124.4577,124.7095,124.4484,124.5789,14521.0
2018-01-30 15:00:00,133.62,133.62,133.44,133.48,18444.0,124.5696,124.5696,124.4018,124.4391,18444.0
2018-01-30 15:10:00,133.5,133.66,133.5,133.55,16107.0,124.4577,124.6069,124.4577,124.5044,16107.0
2018-01-30 15:20:00,133.59,133.62,133.46,133.53,24137.0,124.5416,124.5696,124.4205,124.4857,24137.0
2018-01-30 15:30:00,133.56,133.84,133.56,133.73,30745.0,124.5137,124.7747,124.5137,124.6722,30745.0
2018-01-30 15:40:00,133.73,133.74,133.52,133.55,32794.0,124.6722,124.6815,124.4764,124.5044,32794.0
2018-01-30 15:50:00,133.56,133.56,133.27,133.29,73575.0,124.5137,124.5137,124.2433,124.262,73575.0
2018-01-31 09:30:00,133.69,134.45,133.18,133.93,31755.0,124.6349,125.3434,124.1594,124.8586,31755.0
2018-01-31 09:40:00,133.95,134.17,133.29,133.33,14235.0,124.8773,125.0824,124.262,124.2993,14235.0
2018-01-31 09:50:00,133.32,133.82,133.3,133.65,15086.0,124.2899,124.7561,124.2713,124.5976,15086.0
2018-01-31 10:00:00,133.68,134.16,133.32,134.05,14948.0,124.6255,125.073,124.2899,124.9705,14948.0
2018-01-31 10:10:00,134.11,134.81,134.11,134.79,32252.0,125.0264,125.679,125.0264,125.6604,32252.0
2018-01-31 10:20:00,134.75,134.8,134.46,134.5,29330.0,125.6231,125.6697,125.3527,125.39,29330.0
2018-01-31 10:30:00,134.44,134.62,134.04,134.12,27595.0,125.3341,125.5019,124.9612,125.0357,27595.0
2018-01-31 10:40:00,134.14,134.14,133.58,133.96,24450.0,125.0544,125.0544,124.5323,124.8866,24450.0
2018-01-31 10:50:00,133.98,134.0,133.32,133.69,24540.0,124.9052,124.9239,124.2899,124.6349,24540.0
2018-01-31 11:00:00,133.62,134.14,133.62,133.9,21150.0,124.5696,125.0544,124.5696,124.8306,21150.0
2018-01-31 11:10:00,133.9,133.96,133.7,133.86,17779.0,124.8306,124.8866,124.6442,124.7934,17779.0
2018-01-31 11:20:00,133.81,134.06,133.56,133.81,25211.0,124.7467,124.9798,124.5137,124.7467,25211.0
2018-01-31 11:30:00,133.85,134.17,133.82,134.11,11780.0,124.784,125.0824,124.7561,125.0264,11780.0
2018-01-31 11:40:00,134.06,134.14,133.92,134.11,10851.0,124.9798,125.0544,124.8493,125.0264,10851.0
2018-01-31 11:50:00,134.11,134.29,134.0,134.08,21400.0,125.0264,125.1942,124.9239,124.9985,21400.0
2018-01-31 12:00:00,134.12,134.45,134.11,134.37,28240.0,125.0357,125.3434,125.0264,125.2688,28240.0
2018-01-31 12:10:00,134.37,134.5,134.24,134.47,24941.0,125.2688,125.39,125.1476,125.362,24941.0
2018-01-31 12:20:00,134.45,134.7,134.39,134.39,19810.0,125.3434,125.5765,125.2875,125.2875,19810.0
2018-01-31 12:30:00,134.32,134.57,134.26,134.47,20666.0,125.2222,125.4553,125.1663,125.362,20666.0
2018-01-31 12:40:00,134.45,134.45,134.22,134.35,10458.0,125.3434,125.3434,125.129,125.2502,10458.0
2018-01-31 12:50:00,134.3,134.35,134.14,134.23,12511.0,125.2036,125.2502,125.0544,125.1383,12511.0
2018-01-31 13:00:00,134.19,134.28,134.07,134.16,14109.0,125.101,125.1849,124.9891,125.073,14109.0
2018-01-31 13:10:00,134.2,134.27,134.11,134.25,11703.0,125.1103,125.1756,125.0264,125.1569,11703.0
2018-01-31 13:20:00,134.26,134.39,134.19,134.34,13366.0,125.1663,125.2875,125.101,125.2408,13366.0
2018-01-31 13:30:00,134.3,134.39,134.26,134.31,8255.0,125.2036,125.2875,125.1663,125.2129,8255.0
2018-01-31 13:40:00,134.34,134.34,134.15,134.22,12302.0,125.2408,125.2408,125.0637,125.129,12302.0
2018-01-31 13:50:00,134.22,134.34,134.18,134.25,17907.0,125.129,125.2408,125.0917,125.1569,17907.0
2018-01-31 14:00:00,134.22,134.34,133.87,134.15,15467.0,125.129,125.2408,124.8027,125.0637,15467.0
2018-01-31 14:10:00,134.18,134.38,134.09,134.28,27518.0,125.0917,125.2781,125.0078,125.1849,27518.0
2018-01-31 14:20:00,134.27,134.27,133.97,134.05,25241.0,125.1756,125.1756,124.8959,124.9705,25241.0
2018-01-31 14:30:00,134.04,134.14,133.86,133.93,16759.0,124.9612,125.0544,124.7934,124.8586,16759.0
2018-01-31 14:40:00,133.97,134.08,133.61,133.87,14709.0,124.8959,124.9985,124.5603,124.8027,14709.0
2018-01-31 14:50:00,133.77,134.08,133.67,133.94,20662.0,124.7095,124.9985,124.6162,124.8679,20662.0
2018-01-31 15:00:00,133.87,134.04,133.63,133.76,15679.0,124.8027,124.9612,124.5789,124.7001,15679.0
2018-01-31 15:10:00,133.73,133.77,133.49,133.61,17487.0,124.6722,124.7095,124.4484,124.5603,17487.0
2018-01-31 15:20:00,133.58,133.64,133.49,133.52,16459.0,124.5323,124.5883,124.4484,124.4764,16459.0
2018-01-31 15:30:00,133.58,133.8,133.49,133.79,37614.0,124.5323,124.7374,124.4484,124.7281,37614.0
2018-01-31 15:40:00,133.77,134.05,133.74,133.78,73883.0,124.7095,124.9705,124.6815,124.7188,73883.0
2018-01-31 15:50:00,133.76,133.84,133.48,133.56,123801.0,124.7001,124.7747,124.4391,124.5137,123801.0
2018-02-01 09:30:00,133.35,134.19,133.25,133.39,35399.0,124.3179,125.101,124.2247,124.3552,35399.0
2018-02-01 09:40:00,133.35,133.54,133.15,133.25,20663.0,124.3179,124.495,124.1314,124.2247,20663.0
2018-02-01 09:50:00,133.24,133.71,133.14,133.24,18562.0,124.2154,124.6535,124.1221,124.2154,18562.0
2018-02-01 10:00:00,133.34,133.51,132.86,133.14,43284.0,124.3086,124.4671,123.8611,124.1221,43284.0
2018-02-01 10:10:00,133.14,133.34,133.13,133.13,37666.0,124.1221,124.3086,124.1128,124.1128,37666.0
2018-02-01 10:20:00,133.09,133.5,132.94,133.1,31495.0,124.0755,124.4577,123.9357,124.0848,31495.0
2018-02-01 10:30:00,133.09,133.46,133.04,133.46,29491.0,124.0755,124.4205,124.0289,124.4205,29491.0
2018-02-01 10:40:00,133.44,133.57,133.2,133.51,19738.0,124.4018,124.523,124.1781,124.4671,19738.0
2018-02-01 10:50:00,133.46,133.6,133.28,133.51,16715.0,124.4205,124.551,124.2526,124.4671,16715.0
2018-02-01 11:00:00,133.47,133.77,133.38,133.38,25472.0,124.4298,124.7095,124.3459,124.3459,25472.0
2018-02-01 11:10:00,133.4,133.69,133.28,133.49,14230.0,124.3645,124.6349,124.2526,124.4484,14230.0
2018-02-01 11:20:00,133.54,133.55,133.28,133.55,7483.0,124.495,124.5044,124.2526,124.5044,7483.0
2018-02-01 11:30:00,133.45,133.62,133.36,133.54,9846.0,124.4111,124.5696,124.3272,124.495,9846.0
2018-02-01 11:40:00,133.47,133.61,133.3,133.32,11276.0,124.4298,124.5603,124.2713,124.2899,11276.0
2018-02-01 11:50:00,133.36,133.45,132.88,132.91,46663.0,124.3272,124.4111,123.8797,123.9077,46663.0
2018-02-01 12:00:00,132.97,133.48,132.92,133.48,10852.0,123.9636,124.4391,123.917,124.4391,10852.0
2018-02-01 12:10:00,133.42,133.48,133.22,133.28,12033.0,124.3832,124.4391,124.1967,124.2526,12033.0
2018-02-01 12:20:00,133.32,133.39,133.22,133.27,13585.0,124.2899,124.3552,124.1967,124.2433,13585.0
2018-02-01 12:30:00,133.24,133.33,133.21,133.3,19184.0,124.2154,124.2993,124.1874,124.2713,19184.0
2018-02-01 12:40:00,133.24,133.34,133.08,133.26,21170.0,124.2154,124.3086,124.0662,124.234,21170.0
2018-02-01 12:50:00,133.23,133.28,133.16,133.2,12798.0,124.206,124.2526,124.1408,124.1781,12798.0
2018-02-01 13:00:00,133.24,133.61,133.18,133.58,15621.0,124.2154,124.5603,124.1594,124.5323,15621.0
2018-02-01 13:10:00,133.61,133.7,133.56,133.66,19228.0,124.5603,124.6442,124.5137,124.6069,19228.0
2018-02-01 13:20:00,133.62,133.74,133.6,133.65,14854.0,124.5696,124.6815,124.551,124.5976,14854.0
2018-02-01 13:30:00,133.68,133.74,133.6,133.67,17328.0,124.6255,124.6815,124.551,124.6162,17328.0
2018-02-01 13:40:00,133.67,133.78,133.6,133.67,23820.0,124.6162,124.7188,124.551,124.6162,23820.0
2018-02-01 13:50:00,133.7,133.76,133.37,133.47,47926.0,124.6442,124.7001,124.3365,124.4298,47926.0
2018-02-01 14:00:00,133.48,133.63,133.44,133.51,21139.0,124.4391,124.5789,124.4018,124.4671,21139.0
2018-02-01 14:10:00,133.49,133.55,133.38,133.44,27976.0,124.4484,124.5044,124.3459,124.4018,27976.0
2018-02-01 14:20:00,133.43,133.47,133.14,133.35,18439.0,124.3925,124.4298,124.1221,124.3179,18439.0
2018-02-01 14:30:00,133.36,133.49,133.29,133.44,16372.0,124.3272,124.4484,124.262,124.4018,16372.0
2018-02-01 14:40:00,133.44,133.62,133.34,133.55,17724.0,124.4018,124.5696,124.3086,124.5044,17724.0
2018-02-01 14:50:00,133.63,133.82,133.6,133.82,22818.0,124.5789,124.7561,124.551,124.7561,22818.0
2018-02-01 15:00:00,133.78,133.81,133.5,133.52,25991.0,124.7188,124.7467,124.4577,124.4764,25991.0
2018-02-01 15:10:00,133.58,133.58,133.24,133.26,21240.0,124.5323,124.5323,124.2154,124.234,21240.0
2018-02-01 15:20:00,133.27,133.48,133.24,133.46,33738.0,124.2433,124.4391,124.2154,124.4205,33738.0
2018-02-01 15:30:00,133.44,133.46,133.27,133.28,55349.0,124.4018,124.4205,124.2433,124.2526,55349.0
2018-02-01 15:40:00,133.26,133.26,132.92,133.2,37048.0,124.234,124.234,123.917,124.1781,37048.0
2018-02-01 15:50:00,133.21,133.36,133.11,133.32,55261.0,124.1874,124.3272,124.0942,124.2899,55261.0
2018-02-02 09:30:00,132.68,132.68,132.0,132.27,32628.0,123.6933,123.6933,123.0593,123.3111,32628.0
2018-02-02 09:40:00,132.27,133.16,132.27,133.14,20276.0,123.3111,124.1408,123.3111,124.1221,20276.0
2018-02-02 09:50:00,133.15,133.28,132.91,133.03,20827.0,124.1314,124.2526,123.9077,124.0196,20827.0
2018-02-02 10:00:00,132.94,133.06,131.92,132.09,41358.0,123.9357,124.0475,122.9848,123.1432,41358.0
2018-02-02 10:10:00,132.03,132.03,131.44,131.56,52229.0,123.0873,123.0873,122.5373,122.6491,52229.0
2018-02-02 10:20:00,131.5,132.1,131.39,131.94,27927.0,122.5932,123.1526,122.4907,123.0034,27927.0
2018-02-02 10:30:00,131.88,132.16,131.56,132.1,13791.0,122.9475,123.2085,122.6491,123.1526,13791.0
2018-02-02 10:40:00,132.19,132.23,131.75,132.0,16574.0,123.2365,123.2738,122.8263,123.0593,16574.0
2018-02-02 10:50:00,132.05,132.15,131.54,131.69,15680.0,123.106,123.1992,122.6305,122.7703,15680.0
2018-02-02 11:00:00,131.69,131.82,131.59,131.78,19264.0,122.7703,122.8915,122.6771,122.8542,19264.0
2018-02-02 11:10:00,131.74,131.81,131.4,131.41,18444.0,122.817,122.8822,122.5,122.5093,18444.0
2018-02-02 11:20:00,131.42,131.55,131.14,131.23,16245.0,122.5186,122.6398,122.2576,122.3415,16245.0
2018-02-02 11:30:00,131.25,131.55,131.22,131.55,13555.0,122.3601,122.6398,122.3322,122.6398,13555.0
2018-02-02 11:40:00,131.56,131.67,131.25,131.25,18262.0,122.6491,122.7517,122.3601,122.3601,18262.0
2018-02-02 11:50:00,131.35,131.53,131.17,131.18,15539.0,122.4534,122.6212,122.2856,122.2949,15539.0
2018-02-02 12:00:00,131.11,131.24,131.01,131.02,22878.0,122.2296,122.3508,122.1364,122.1457,22878.0
2018-02-02 12:10:00,131.11,131.47,131.01,131.47,14048.0,122.2296,122.5652,122.1364,122.5652,14048.0
2018-02-02 12:20:00,131.4,131.5,131.36,131.5,12342.0,122.5,122.5932,122.4627,122.5932,12342.0
2018-02-02 12:30:00,131.5,131.5,131.39,131.39,14183.0,122.5932,122.5932,122.4907,122.4907,14183.0
2018-02-02 12:40:00,131.42,131.54,131.38,131.47,12086.0,122.5186,122.6305,122.4813,122.5652,12086.0
2018-02-02 12:50:00,131.45,131.6,131.33,131.33,16392.0,122.5466,122.6864,122.4347,122.4347,16392.0
2018-02-02 13:00:00,131.33,131.33,131.2,131.31,11964.0,122.4347,122.4347,122.3135,122.4161,11964.0
2018-02-02 13:10:00,131.22,131.24,131.09,131.14,9822.0,122.3322,122.3508,122.211,122.2576,9822.0
2018-02-02 13:20:00,131.05,131.1,130.87,130.99,15311.0,122.1737,122.2203,122.0059,122.1177,15311.0
2018-02-02 13:30:00,131.02,131.13,130.85,130.85,16054.0,122.1457,122.2483,121.9872,121.9872,16054.0
2018-02-02 13:40:00,130.85,130.98,130.4,130.4,22693.0,121.9872,122.1084,121.5677,121.5677,22693.0
2018-02-02 13:50:00,130.55,130.75,130.48,130.72,16188.0,121.7076,121.894,121.6423,121.866,16188.0
2018-02-02 14:00:00,130.77,130.77,130.57,130.61,12890.0,121.9127,121.9127,121.7262,121.7635,12890.0
2018-02-02 14:10:00,130.59,130.61,130.18,130.28,24166.0,121.7448,121.7635,121.3626,121.4558,24166.0
2018-02-02 14:20:00,130.39,130.42,130.06,130.11,23358.0,121.5584,121.5864,121.2507,121.2974,23358.0
2018-02-02 14:30:00,130.14,130.37,130.08,130.17,20832.0,121.3253,121.5397,121.2694,121.3533,20832.0
2018-02-02 14:40:00,130.19,130.24,129.95,130.03,19486.0,121.3719,121.4185,121.1482,121.2228,19486.0
2018-02-02 14:50:00,129.91,130.03,129.71,129.8,30104.0,121.1109,121.2228,120.9244,121.0084,30104.0
2018-02-02 15:00:00,129.81,129.81,129.21,129.27,28653.0,121.0177,121.0177,120.4583,120.5142,28653.0
2018-02-02 15:10:00,129.25,129.82,129.25,129.75,44612.0,120.4956,121.027,120.4956,120.9617,44612.0
2018-02-02 15:20:00,129.77,129.96,129.76,129.81,24611.0,120.9804,121.1575,120.9711,121.0177,24611.0
2018-02-02 15:30:00,129.83,130.08,129.69,130.05,37407.0,121.0363,121.2694,120.9058,121.2414,37407.0
2018-02-02 15:40:00,130.0,130.0,129.67,129.81,47326.0,121.1948,121.1948,120.8872,121.0177,47326.0
2018-02-02 15:50:00,129.8,129.88,129.64,129.65,118727.0,121.0084,121.0829,120.8592,120.8685,118727.0
2018-02-05 09:30:00,128.89,129.83,128.46,129.21,37563.0,120.16,121.0363,119.7591,120.4583,37563.0
2018-02-05 09:40:00,128.77,129.25,128.58,128.83,10528.0,120.0481,120.4956,119.871,120.1041,10528.0
2018-02-05 09:50:00,128.85,129.4,128.84,129.07,17468.0,120.1227,120.6354,120.1134,120.3278,17468.0
2018-02-05 10:00:00,129.12,129.55,128.99,129.55,21490.0,120.3744,120.7753,120.2532,120.7753,21490.0
2018-02-05 10:10:00,129.54,129.94,129.54,129.79,25594.0,120.766,121.1389,120.766,120.999,25594.0
2018-02-05 10:20:00,129.66,129.82,129.58,129.81,16279.0,120.8778,121.027,120.8033,121.0177,16279.0
2018-02-05 10:30:00,129.81,129.85,129.02,129.02,17388.0,121.0177,121.055,120.2812,120.2812,17388.0
2018-02-05 10:40:00,129.09,129.88,129.02,129.59,24299.0,120.3464,121.0829,120.2812,120.8126,24299.0
2018-02-05 10:50:00,129.55,129.82,129.41,129.66,27146.0,120.7753,121.027,120.6448,120.8778,27146.0
2018-02-05 11:00:00,129.59,129.76,129.29,129.42,17433.0,120.8126,120.9711,120.5329,120.6541,17433.0
2018-02-05 11:10:00,129.44,129.52,129.18,129.22,15040.0,120.6727,120.7473,120.4303,120.4676,15040.0
2018-02-05 11:20:00,129.1,129.66,129.05,129.58,15145.0,120.3558,120.8778,120.3092,120.8033,15145.0
2018-02-05 11:30:00,129.5,129.51,129.17,129.42,24202.0,120.7287,120.738,120.421,120.6541,24202.0
2018-02-05 11:40:00,129.35,129.46,129.25,129.28,15014.0,120.5888,120.6914,120.4956,120.5236,15014.0
2018-02-05 11:50:00,129.25,129.56,129.18,129.54,28260.0,120.4956,120.7846,120.4303,120.766,28260.0
2018-02-05 12:00:00,129.47,129.63,129.47,129.54,28948.0,120.7007,120.8499,120.7007,120.766,28948.0
2018-02-05 12:10:00,129.54,129.59,129.14,129.21,19770.0,120.766,120.8126,120.3931,120.4583,19770.0
2018-02-05 12:20:00,129.22,129.24,128.89,128.93,12060.0,120.4676,120.4863,120.16,120.1973,12060.0
2018-02-05 12:30:00,129.01,129.15,128.93,128.93,9383.0,120.2719,120.4024,120.1973,120.1973,9383.0
2018-02-05 12:40:00,128.97,129.11,128.91,129.08,12936.0,120.2346,120.3651,120.1786,120.3371,12936.0
2018-02-05 12:50:00,129.11,129.18,128.94,128.98,12739.0,120.3651,120.4303,120.2066,120.2439,12739.0
2018-02-05 13:00:00,128.94,128.97,128.4,128.5,25833.0,120.2066,120.2346,119.7032,119.7964,25833.0
2018-02-05 13:10:00,128.5,128.54,128.14,128.21,21183.0,119.7964,119.8337,119.4608,119.526,21183.0
2018-02-05 13:20:00,128.2,128.43,127.92,128.19,42396.0,119.5167,119.7311,119.2557,119.5074,42396.0
2018-02-05 13:30:00,128.12,128.31,127.91,127.91,15650.0,119.4421,119.6193,119.2464,119.2464,15650.0
2018-02-05 13:40:00,127.95,128.35,127.95,128.28,13564.0,119.2837,119.6566,119.2837,119.5913,13564.0
2018-02-05 13:50:00,128.37,129.05,128.32,129.02,28468.0,119.6752,120.3092,119.6286,120.2812,28468.0
2018-02-05 14:00:00,129.05,129.06,128.42,128.5,15539.0,120.3092,120.3185,119.7218,119.7964,15539.0
2018-02-05 14:10:00,128.44,128.79,128.34,128.39,12083.0,119.7405,120.0668,119.6472,119.6939,12083.0
2018-02-05 14:20:00,128.34,128.37,128.03,128.06,12423.0,119.6472,119.6752,119.3582,119.3862,12423.0
2018-02-05 14:30:00,128.02,128.02,127.7,127.79,41159.0,119.3489,119.3489,119.0506,119.1345,41159.0
2018-02-05 14:40:00,127.8,128.0,127.27,127.35,40024.0,119.1438,119.3303,118.6497,118.7243,40024.0
2018-02-05 14:50:00,127.21,127.39,126.63,126.65,45767.0,118.5938,118.7616,118.0531,118.0717,45767.0
2018-02-05 15:00:00,126.62,126.79,124.59,124.77,58189.0,118.0437,118.2022,116.1512,116.319,58189.0
2018-02-05 15:10:00,124.64,126.39,124.55,125.77,60934.0,116.1978,117.8293,116.1139,117.2513,60934.0
2018-02-05 15:20:00,125.79,126.92,125.5,126.86,43766.0,117.27,118.3234,116.9996,118.2675,43766.0
2018-02-05 15:30:00,126.92,127.51,126.48,126.72,76386.0,118.3234,118.8735,117.9132,118.137,76386.0
2018-02-05 15:40:00,126.67,127.01,126.08,126.12,77025.0,118.0904,118.4073,117.5403,117.5776,77025.0
2018-02-05 15:50:00,126.1,126.27,125.34,125.37,138452.0,117.559,117.7174,116.8504,116.8784,138452.0
2018-02-06 09:30:00,122.77,125.05,122.55,125.05,51638.0,114.4545,116.5801,114.2494,116.5801,51638.0
2018-02-06 09:40:00,125.05,126.41,124.91,126.17,47085.0,116.5801,117.848,116.4496,117.6242,47085.0
2018-02-06 09:50:00,126.12,127.91,126.11,127.09,53864.0,117.5776,119.2464,117.5683,118.4819,53864.0
2018-02-06 10:00:00,127.1,127.8,126.72,126.8,41031.0,118.4912,119.1438,118.137,118.2115,41031.0
2018-02-06 10:10:00,126.8,127.2,125.39,126.1,22305.0,118.2115,118.5845,116.8971,117.559,22305.0
2018-02-06 10:20:00,126.02,126.44,125.32,125.69,35181.0,117.4844,117.8759,116.8318,117.1767,35181.0
2018-02-06 10:30:00,125.51,125.8,124.4,124.86,22829.0,117.0089,117.2793,115.9741,116.4029,22829.0
2018-02-06 10:40:00,125.01,125.71,124.46,125.43,38911.0,116.5428,117.1954,116.03,116.9343,38911.0
2018-02-06 10:50:00,125.63,125.87,125.19,125.26,23676.0,117.1208,117.3445,116.7106,116.7759,23676.0
2018-02-06 11:00:00,125.16,125.49,124.51,125.08,21101.0,116.6826,116.9903,116.0767,116.608,21101.0
2018-02-06 11:10:00,125.15,125.21,124.39,124.91,14877.0,116.6733,116.7292,115.9648,116.4496,14877.0
2018-02-06 11:20:00,124.95,124.95,123.81,123.92,26201.0,116.4869,116.4869,115.4241,115.5266,26201.0
2018-02-06 11:30:00,124.02,124.17,123.73,124.11,29494.0,115.6198,115.7597,115.3495,115.7037,29494.0
2018-02-06 11:40:00,124.18,124.38,124.06,124.35,16178.0,115.769,115.9555,115.6571,115.9275,16178.0
2018-02-06 11:50:00,124.4,124.68,124.19,124.19,24292.0,115.9741,116.2351,115.7783,115.7783,24292.0
2018-02-06 12:00:00,124.26,124.68,124.06,124.57,22339.0,115.8436,116.2351,115.6571,116.1326,22339.0
2018-02-06 12:10:00,124.59,125.48,124.42,124.79,27219.0,116.1512,116.981,115.9928,116.3377,27219.0
2018-02-06 12:20:00,124.76,125.35,124.66,125.35,11827.0,116.3097,116.8598,116.2165,116.8598,11827.0
2018-02-06 12:30:00,125.37,125.76,125.03,125.6,19240.0,116.8784,117.242,116.5614,117.0928,19240.0
2018-02-06 12:40:00,125.72,125.77,124.82,125.12,13491.0,117.2047,117.2513,116.3657,116.6453,13491.0
2018-02-06 12:50:00,125.1,125.42,124.65,125.4,34835.0,116.6267,116.925,116.2072,116.9064,34835.0
2018-02-06 13:00:00,125.31,125.4,124.83,124.97,33573.0,116.8225,116.9064,116.375,116.5055,33573.0
2018-02-06 13:10:00,124.95,125.88,124.95,125.8,31331.0,116.4869,117.3539,116.4869,117.2793,31331.0
2018-02-06 13:20:00,125.88,125.99,125.29,125.82,29377.0,117.3539,117.4564,116.8038,117.2979,29377.0
2018-02-06 13:30:00,125.69,125.69,124.8,125.13,14647.0,117.1767,117.1767,116.347,116.6547,14647.0
2018-02-06 13:40:00,125.13,125.18,124.86,124.99,20301.0,116.6547,116.7013,116.4029,116.5241,20301.0
2018-02-06 13:50:00,124.86,125.03,124.69,124.69,28560.0,116.4029,116.5614,116.2445,116.2445,28560.0
2018-02-06 14:00:00,124.69,125.01,124.42,124.42,15056.0,116.2445,116.5428,115.9928,115.9928,15056.0
2018-02-06 14:10:00,124.47,125.27,124.47,124.58,15025.0,116.0394,116.7852,116.0394,116.1419,15025.0
2018-02-06 14:20:00,124.67,125.04,124.61,124.95,16094.0,116.2258,116.5708,116.1699,116.4869,16094.0
2018-02-06 14:30:00,124.89,125.52,124.82,125.09,18753.0,116.4309,117.0182,116.3657,116.6174,18753.0
2018-02-06 14:40:00,125.17,125.74,125.17,125.7,20468.0,116.692,117.2233,116.692,117.1861,20468.0
2018-02-06 14:50:00,125.79,126.6,125.7,126.58,25981.0,117.27,118.0251,117.1861,118.0064,25981.0
2018-02-06 15:00:00,126.55,127.71,126.54,127.71,42049.0,117.9785,119.0599,117.9692,119.0599,42049.0
2018-02-06 15:10:00,127.7,127.78,126.82,126.82,28890.0,119.0506,119.1252,118.2302,118.2302,28890.0
2018-02-06 15:20:00,126.77,127.53,126.61,127.48,65826.0,118.1836,118.8921,118.0344,118.8455,65826.0
2018-02-06 15:30:00,127.5,127.98,127.03,127.91,43638.0,118.8641,119.3116,118.426,119.2464,43638.0
2018-02-06 15:40:00,127.96,128.03,127.23,127.27,58975.0,119.293,119.3582,118.6124,118.6497,58975.0
2018-02-06 15:50:00,127.26,127.68,126.95,127.67,81767.0,118.6404,119.0319,118.3514,119.0226,81767.0
2018-02-07 09:30:00,127.69,128.23,127.16,128.23,32702.0,119.0413,119.5447,118.5472,119.5447,32702.0
2018-02-07 09:40:00,128.36,128.72,127.75,127.91,24504.0,119.6659,120.0015,119.0972,119.2464,24504.0
2018-02-07 09:50:00,127.89,128.31,127.88,128.15,16007.0,119.2277,119.6193,119.2184,119.4701,16007.0
2018-02-07 10:00:00,128.11,128.6,127.92,128.51,34365.0,119.4328,119.8896,119.2557,119.8057,34365.0
2018-02-07 10:10:00,128.5,128.93,128.16,128.72,17929.0,119.7964,120.1973,119.4794,120.0015,17929.0
2018-02-07 10:20:00,128.8,128.85,128.29,128.3,34584.0,120.0761,120.1227,119.6006,119.6099,34584.0
2018-02-07 10:30:00,128.3,128.51,128.1,128.5,20858.0,119.6099,119.8057,119.4235,119.7964,20858.0
2018-02-07 10:40:00,128.46,128.87,128.33,128.7,38980.0,119.7591,120.1413,119.6379,119.9829,38980.0
2018-02-07 10:50:00,128.7,129.11,128.65,129.06,37262.0,119.9829,120.3651,119.9362,120.3185,37262.0
2018-02-07 11:00:00,128.98,129.68,128.96,129.48,14953.0,120.2439,120.8965,120.2252,120.71,14953.0
2018-02-07 11:10:00,129.57,129.87,129.2,129.22,20256.0,120.7939,121.0736,120.449,120.4676,20256.0
2018-02-07 11:20:00,129.44,129.44,129.3,129.39,16706.0,120.6727,120.6727,120.5422,120.6261,16706.0
2018-02-07 11:30:00,129.39,129.41,129.0,129.1,21170.0,120.6261,120.6448,120.2625,120.3558,21170.0
2018-02-07 11:40:00,129.0,129.33,128.94,128.94,12508.0,120.2625,120.5702,120.2066,120.2066,12508.0
2018-02-07 11:50:00,128.97,129.25,128.88,129.19,14253.0,120.2346,120.4956,120.1507,120.4397,14253.0
2018-02-07 12:00:00,129.15,129.38,129.08,129.16,11375.0,120.4024,120.6168,120.3371,120.4117,11375.0
2018-02-07 12:10:00,129.16,129.16,128.6,128.81,37924.0,120.4117,120.4117,119.8896,120.0854,37924.0
2018-02-07 12:20:00,128.72,128.87,128.65,128.87,17868.0,120.0015,120.1413,119.9362,120.1413,17868.0
2018-02-07 12:30:00,128.83,128.88,128.57,128.59,27769.0,120.1041,120.1507,119.8617,119.8803,27769.0
2018-02-07 12:40:00,128.62,128.9,128.6,128.69,37015.0,119.9083,120.1693,119.8896,119.9735,37015.0
2018-02-07 12:50:00,128.62,128.94,128.61,128.63,20582.0,119.9083,120.2066,119.899,119.9176,20582.0
2018-02-07 13:00:00,128.67,128.96,128.44,128.55,28417.0,119.9549,120.2252,119.7405,119.843,28417.0
2018-02-07 13:10:00,128.5,128.78,128.18,128.78,43940.0,119.7964,120.0574,119.4981,120.0574,43940.0
2018-02-07 13:20:00,128.72,128.72,128.27,128.67,22063.0,120.0015,120.0015,119.582,119.9549,22063.0
2018-02-07 13:30:00,128.62,129.01,128.32,128.83,19852.0,119.9083,120.2719,119.6286,120.1041,19852.0
2018-02-07 13:40:00,128.93,129.03,128.67,128.68,8786.0,120.1973,120.2905,119.9549,119.9642,8786.0
2018-02-07 13:50:00,128.68,128.87,128.49,128.87,10566.0,119.9642,120.1413,119.7871,120.1413,10566.0
2018-02-07 14:00:00,128.79,128.79,128.26,128.41,23814.0,120.0668,120.0668,119.5727,119.7125,23814.0
2018-02-07 14:10:00,128.51,128.86,128.51,128.79,16663.0,119.8057,120.132,119.8057,120.0668,16663.0
2018-02-07 14:20:00,128.87,129.01,128.71,128.82,9279.0,120.1413,120.2719,119.9922,120.0947,9279.0
2018-02-07 14:30:00,128.8,128.98,128.73,128.77,12754.0,120.0761,120.2439,120.0108,120.0481,12754.0
2018-02-07 14:40:00,128.73,128.81,128.46,128.59,55163.0,120.0108,120.0854,119.7591,119.8803,55163.0
2018-02-07 14:50:00,128.6,128.84,128.34,128.84,46472.0,119.8896,120.1134,119.6472,120.1134,46472.0
2018-02-07 15:00:00,128.84,129.28,128.75,129.2,28514.0,120.1134,120.5236,120.0295,120.449,28514.0
2018-02-07 15:10:00,129.17,129.57,129.17,129.47,30704.0,120.421,120.7939,120.421,120.7007,30704.0
2018-02-07 15:20:00,129.46,129.9,129.46,129.77,38025.0,120.6914,121.1016,120.6914,120.9804,38025.0
2018-02-07 15:30:00,129.7,130.09,129.63,129.94,58117.0,120.9151,121.2787,120.8499,121.1389,58117.0
2018-02-07 15:40:00,129.88,130.06,128.98,129.13,83384.0,121.0829,121.2507,120.2439,120.3837,83384.0
2018-02-07 15:50:00,129.13,129.18,128.49,128.51,122106.0,120.3837,120.4303,119.7871,119.8057,122106.0
2018-02-08 09:30:00,128.62,128.68,127.5,127.67,31515.0,119.9083,119.9642,118.8641,119.0226,31515.0
2018-02-08 09:40:00,127.52,127.53,126.33,126.65,30056.0,118.8828,118.8921,117.7734,118.0717,30056.0
2018-02-08 09:50:00,126.36,127.01,126.36,126.42,10911.0,117.8014,118.4073,117.8014,117.8573,10911.0
2018-02-08 10:00:00,126.52,126.94,126.26,126.86,18211.0,117.9505,118.3421,117.7081,118.2675,18211.0
2018-02-08 10:10:00,126.81,126.82,126.34,126.64,17796.0,118.2209,118.2302,117.7827,118.0624,17796.0
2018-02-08 10:20:00,126.75,126.89,126.45,126.68,10514.0,118.1649,118.2955,117.8853,118.0997,10514.0
2018-02-08 10:30:00,126.67,126.74,126.23,126.45,14199.0,118.0904,118.1556,117.6802,117.8853,14199.0
2018-02-08 10:40:00,126.45,126.62,126.19,126.31,7503.0,117.8853,118.0437,117.6429,117.7547,7503.0
2018-02-08 10:50:00,126.13,126.15,125.41,126.0,26596.0,117.5869,117.6056,116.9157,117.4657,26596.0
2018-02-08 11:00:00,126.03,126.65,126.01,126.33,12271.0,117.4937,118.0717,117.4751,117.7734,12271.0
2018-02-08 11:10:00,126.28,126.28,125.77,125.77,11726.0,117.7268,117.7268,117.2513,117.2513,11726.0
2018-02-08 11:20:00,125.89,125.94,125.39,125.42,9865.0,117.3632,117.4098,116.8971,116.925,9865.0
2018-02-08 11:30:00,125.42,126.09,125.42,126.0,34499.0,116.925,117.5496,116.925,117.4657,34499.0
2018-02-08 11:40:00,126.11,126.22,125.86,126.0,12153.0,117.5683,117.6708,117.3352,117.4657,12153.0
2018-02-08 11:50:00,126.18,126.67,126.18,126.29,7100.0,117.6335,118.0904,117.6335,117.7361,7100.0
2018-02-08 12:00:00,126.27,126.32,125.81,125.85,6413.0,117.7174,117.7641,117.2886,117.3259,6413.0
2018-02-08 12:10:00,125.83,125.92,125.76,125.84,5226.0,117.3072,117.3912,117.242,117.3166,5226.0
2018-02-08 12:20:00,125.75,125.75,125.21,125.36,9554.0,117.2327,117.2327,116.7292,116.8691,9554.0
2018-02-08 12:30:00,125.41,125.45,125.07,125.29,6500.0,116.9157,116.953,116.5987,116.8038,6500.0
2018-02-08 12:40:00,125.39,125.68,125.07,125.25,13981.0,116.8971,117.1674,116.5987,116.7665,13981.0
2018-02-08 12:50:00,125.25,125.25,124.4,124.89,15672.0,116.7665,116.7665,115.9741,116.4309,15672.0
2018-02-08 13:00:00,124.84,125.2,124.6,124.96,9316.0,116.3843,116.7199,116.1606,116.4962,9316.0
2018-02-08 13:10:00,125.19,125.44,124.93,125.4,9840.0,116.7106,116.9437,116.4682,116.9064,9840.0
2018-02-08 13:20:00,125.31,125.64,124.82,124.82,20527.0,116.8225,117.1301,116.3657,116.3657,20527.0
2018-02-08 13:30:00,124.76,125.46,124.69,125.46,14190.0,116.3097,116.9623,116.2445,116.9623,14190.0
2018-02-08 13:40:00,125.56,126.04,125.39,125.82,9365.0,117.0555,117.503,116.8971,117.2979,9365.0
2018-02-08 13:50:00,125.8,126.05,125.55,125.66,20348.0,117.2793,117.5123,117.0462,117.1488,20348.0
2018-02-08 14:00:00,125.68,125.68,124.99,125.16,10876.0,117.1674,117.1674,116.5241,116.6826,10876.0
2018-02-08 14:10:00,125.22,125.66,125.12,125.46,16829.0,116.7386,117.1488,116.6453,116.9623,16829.0
2018-02-08 14:20:00,125.54,125.63,125.01,125.01,15940.0,117.0369,117.1208,116.5428,116.5428,15940.0
2018-02-08 14:30:00,124.94,125.01,124.57,125.01,12259.0,116.4775,116.5428,116.1326,116.5428,12259.0
2018-02-08 14:40:00,124.96,125.01,124.61,124.8,13495.0,116.4962,116.5428,116.1699,116.347,13495.0
2018-02-08 14:50:00,124.84,124.84,124.2,124.54,16283.0,116.3843,116.3843,115.7877,116.1046,16283.0
2018-02-08 15:00:00,124.59,124.87,124.24,124.24,17452.0,116.1512,116.4123,115.8249,115.8249,17452.0
2018-02-08 15:10:00,124.2,124.26,123.89,123.95,21021.0,115.7877,115.8436,115.4986,115.5546,21021.0
2018-02-08 15:20:00,123.95,124.5,123.78,124.23,30953.0,115.5546,116.0673,115.3961,115.8156,30953.0
2018-02-08 15:30:00,124.31,124.41,123.64,123.74,47437.0,115.8902,115.9834,115.2656,115.3588,47437.0
2018-02-08 15:40:00,123.67,124.12,123.28,123.4,72650.0,115.2935,115.7131,114.93,115.0418,72650.0
2018-02-08 15:50:00,123.4,123.48,122.42,122.46,124862.0,115.0418,115.1164,114.1282,114.1655,124862.0
2018-02-09 09:30:00,124.09,124.89,123.48,123.66,48591.0,115.6851,116.4309,115.1164,115.2842,48591.0
2018-02-09 09:40:00,123.52,125.05,123.1,124.68,84693.0,115.1537,116.5801,114.7622,116.2351,84693.0
2018-02-09 09:50:00,124.74,124.93,124.16,124.29,34733.0,116.2911,116.4682,115.7504,115.8716,34733.0
2018-02-09 10:00:00,124.27,124.33,123.76,124.02,42941.0,115.8529,115.9088,115.3775,115.6198,42941.0
2018-02-09 10:10:00,123.9,124.05,123.17,123.3,24673.0,115.508,115.6478,114.8274,114.9486,24673.0
2018-02-09 10:20:00,123.42,124.09,123.13,124.03,32312.0,115.0605,115.6851,114.7901,115.6292,32312.0
2018-02-09 10:30:00,123.9,124.02,123.61,123.69,48503.0,115.508,115.6198,115.2376,115.3122,48503.0
2018-02-09 10:40:00,123.65,123.68,122.28,122.44,65455.0,115.2749,115.3029,113.9977,114.1469,65455.0
2018-02-09 10:50:00,122.52,124.2,122.45,123.6,50017.0,114.2214,115.7877,114.1562,115.2283,50017.0
2018-02-09 11:00:00,123.75,123.96,123.58,123.67,33003.0,115.3681,115.5639,115.2096,115.2935,33003.0
2018-02-09 11:10:00,123.67,123.87,123.09,123.37,21970.0,115.2935,115.48,114.7528,115.0139,21970.0
2018-02-09 11:20:00,123.31,123.68,123.0,123.13,29289.0,114.9579,115.3029,114.6689,114.7901,29289.0
2018-02-09 11:30:00,123.13,123.99,123.06,123.82,31229.0,114.7901,115.5919,114.7249,115.4334,31229.0
2018-02-09 11:40:00,123.82,123.9,123.22,123.22,21644.0,115.4334,115.508,114.874,114.874,21644.0
2018-02-09 11:50:00,123.22,123.34,122.5,122.54,48741.0,114.874,114.9859,114.2028,114.2401,48741.0
2018-02-09 12:00:00,122.45,122.61,121.19,121.31,70567.0,114.1562,114.3053,112.9815,113.0934,70567.0
2018-02-09 12:10:00,121.21,121.72,121.13,121.54,40780.0,113.0002,113.4756,112.9256,113.3078,40780.0
2018-02-09 12:20:00,121.53,121.89,120.4,120.43,71552.0,113.2985,113.6341,112.245,112.273,71552.0
2018-02-09 12:30:00,120.5,121.16,120.37,120.59,41673.0,112.3383,112.9536,112.2171,112.4222,41673.0
2018-02-09 12:40:00,120.52,120.53,119.76,120.11,95589.0,112.3569,112.3662,111.6484,111.9747,95589.0
2018-02-09 12:50:00,120.1,121.33,120.07,121.1,18180.0,111.9654,113.112,111.9374,112.8976,18180.0
2018-02-09 13:00:00,121.51,121.51,120.76,120.77,23963.0,113.2799,113.2799,112.5807,112.59,23963.0
2018-02-09 13:10:00,120.77,120.94,120.37,120.89,24351.0,112.59,112.7485,112.2171,112.7018,24351.0
2018-02-09 13:20:00,120.89,120.99,120.08,120.3,27182.0,112.7018,112.7951,111.9467,112.1518,27182.0
2018-02-09 13:30:00,120.31,120.56,119.82,120.05,28255.0,112.1611,112.3942,111.7043,111.9187,28255.0
2018-02-09 13:40:00,120.09,121.31,119.97,121.12,35785.0,111.956,113.0934,111.8442,112.9163,35785.0
2018-02-09 13:50:00,121.18,121.82,120.74,121.33,179774.0,112.9722,113.5689,112.562,113.112,179774.0
2018-02-09 14:00:00,121.3,122.53,121.25,122.34,29856.0,113.0841,114.2308,113.0375,114.0536,29856.0
2018-02-09 14:10:00,122.4,123.32,122.31,123.03,32464.0,114.1096,114.9673,114.0257,114.6969,32464.0
2018-02-09 14:20:00,123.18,123.56,122.56,122.56,45320.0,114.8367,115.191,114.2587,114.2587,45320.0
2018-02-09 14:30:00,122.6,122.86,122.25,122.75,31181.0,114.296,114.5384,113.9697,114.4359,31181.0
2018-02-09 14:40:00,122.93,123.18,122.61,122.82,28384.0,114.6037,114.8367,114.3053,114.5011,28384.0
2018-02-09 14:50:00,122.87,123.52,122.74,122.79,28344.0,114.5477,115.1537,114.4265,114.4732,28344.0
2018-02-09 15:00:00,122.75,122.8,121.65,121.87,40510.0,114.4359,114.4825,113.4104,113.6155,40510.0
2018-02-09 15:10:00,121.89,123.11,121.76,122.92,30530.0,113.6341,114.7715,113.5129,114.5943,30530.0
2018-02-09 15:20:00,122.96,123.63,122.85,123.34,38055.0,114.6316,115.2563,114.5291,114.9859,38055.0
2018-02-09 15:30:00,123.34,124.26,123.34,124.04,81870.0,114.9859,115.8436,114.9859,115.6385,81870.0
2018-02-09 15:40:00,124.01,125.38,124.01,125.26,62778.0,115.6105,116.8877,115.6105,116.7759,62778.0
2018-02-09 15:50:00,125.25,125.61,124.1,124.46,117691.0,116.7665,117.1021,115.6944,116.03,117691.0
2018-02-12 09:30:00,126.51,127.74,125.97,127.54,92018.0,117.9412,119.0879,117.4378,118.9014,92018.0
2018-02-12 09:40:00,127.54,128.49,127.44,128.1,66763.0,118.9014,119.7871,118.8082,119.4235,66763.0
2018-02-12 09:50:00,127.98,128.04,127.11,127.31,37277.0,119.3116,119.3676,118.5006,118.687,37277.0
2018-02-12 10:00:00,127.42,127.98,127.06,127.59,39460.0,118.7896,119.3116,118.4539,118.948,39460.0
2018-02-12 10:10:00,127.59,127.78,127.11,127.22,26448.0,118.948,119.1252,118.5006,118.6031,26448.0
2018-02-12 10:20:00,127.19,127.25,126.84,127.12,32747.0,118.5751,118.6311,118.2488,118.5099,32747.0
2018-02-12 10:30:00,127.17,127.7,126.7,127.3,33207.0,118.5565,119.0506,118.1183,118.6777,33207.0
2018-02-12 10:40:00,127.33,127.43,126.73,127.42,24605.0,118.7056,118.7989,118.1463,118.7896,24605.0
2018-02-12 10:50:00,127.43,127.67,127.04,127.67,24448.0,118.7989,119.0226,118.4353,119.0226,24448.0
2018-02-12 11:00:00,127.61,127.84,127.27,127.68,30365.0,118.9667,119.1811,118.6497,119.0319,30365.0
2018-02-12 11:10:00,127.68,127.99,127.39,127.94,19805.0,119.0319,119.3209,118.7616,119.2743,19805.0
2018-02-12 11:20:00,127.93,128.21,127.74,128.02,23738.0,119.265,119.526,119.0879,119.3489,23738.0
2018-02-12 11:30:00,128.02,128.42,127.84,128.42,20348.0,119.3489,119.7218,119.1811,119.7218,20348.0
2018-02-12 11:40:00,128.43,128.71,128.33,128.45,29274.0,119.7311,119.9922,119.6379,119.7498,29274.0
2018-02-12 11:50:00,128.45,129.21,128.36,129.15,41469.0,119.7498,120.4583,119.6659,120.4024,41469.0
2018-02-12 12:00:00,129.16,129.16,128.58,128.8,18740.0,120.4117,120.4117,119.871,120.0761,18740.0
2018-02-12 12:10:00,128.8,129.3,128.75,129.27,21386.0,120.0761,120.5422,120.0295,120.5142,21386.0
2018-02-12 12:20:00,129.26,129.3,128.87,128.87,27246.0,120.5049,120.5422,120.1413,120.1413,27246.0
2018-02-12 12:30:00,128.83,128.83,128.24,128.48,27898.0,120.1041,120.1041,119.554,119.7778,27898.0
2018-02-12 12:40:00,128.53,128.59,128.28,128.35,20703.0,119.8244,119.8803,119.5913,119.6566,20703.0
2018-02-12 12:50:00,128.38,128.68,128.34,128.43,17159.0,119.6845,119.9642,119.6472,119.7311,17159.0
2018-02-12 13:00:00,128.45,128.64,128.23,128.37,18548.0,119.7498,119.9269,119.5447,119.6752,18548.0
2018-02-12 13:10:00,128.35,128.64,128.35,128.45,22549.0,119.6566,119.9269,119.6566,119.7498,22549.0
2018-02-12 13:20:00,128.42,128.66,128.39,128.54,20411.0,119.7218,119.9456,119.6939,119.8337,20411.0
2018-02-12 13:30:00,128.56,128.64,128.51,128.58,25100.0,119.8523,119.9269,119.8057,119.871,25100.0
2018-02-12 13:40:00,128.61,128.77,128.49,128.72,28014.0,119.899,120.0481,119.7871,120.0015,28014.0
2018-02-12 13:50:00,128.72,129.55,128.72,129.37,53018.0,120.0015,120.7753,120.0015,120.6075,53018.0
2018-02-12 14:00:00,129.42,129.44,129.12,129.23,34009.0,120.6541,120.6727,120.3744,120.477,34009.0
2018-02-12 14:10:00,129.23,129.31,129.13,129.13,38410.0,120.477,120.5515,120.3837,120.3837,38410.0
2018-02-12 14:20:00,129.16,129.81,129.15,129.75,38014.0,120.4117,121.0177,120.4024,120.9617,38014.0
2018-02-12 14:30:00,129.74,129.89,129.66,129.72,40670.0,120.9524,121.0923,120.8778,120.9338,40670.0
2018-02-12 14:40:00,129.74,129.86,129.43,129.49,31377.0,120.9524,121.0643,120.6634,120.7193,31377.0
2018-02-12 14:50:00,129.49,129.63,129.37,129.58,43102.0,120.7193,120.8499,120.6075,120.8033,43102.0
2018-02-12 15:00:00,129.57,129.81,129.52,129.78,40097.0,120.7939,121.0177,120.7473,120.9897,40097.0
2018-02-12 15:10:00,129.8,130.31,129.76,130.27,63280.0,121.0084,121.4838,120.9711,121.4465,63280.0
2018-02-12 15:20:00,130.27,130.5,130.01,130.1,72107.0,121.4465,121.6609,121.2041,121.288,72107.0
2018-02-12 15:30:00,130.11,130.19,129.02,129.23,65012.0,121.2974,121.3719,120.2812,120.477,65012.0
2018-02-12 15:40:00,129.27,129.71,128.77,129.19,109657.0,120.5142,120.9244,120.0481,120.4397,109657.0
2018-02-12 15:50:00,129.13,129.46,129.04,129.26,179714.0,120.3837,120.6914,120.2998,120.5049,179714.0
2018-02-13 09:30:00,128.6,128.86,128.06,128.21,53646.0,119.8896,120.132,119.3862,119.526,53646.0
2018-02-13 09:40:00,128.2,128.69,128.08,128.47,57331.0,119.5167,119.9735,119.4049,119.7684,57331.0
2018-02-13 09:50:00,128.44,128.64,128.22,128.51,40545.0,119.7405,119.9269,119.5354,119.8057,40545.0
2018-02-13 10:00:00,128.53,128.67,127.75,127.79,32718.0,119.8244,119.9549,119.0972,119.1345,32718.0
2018-02-13 10:10:00,127.78,128.27,127.75,128.23,31766.0,119.1252,119.582,119.0972,119.5447,31766.0
2018-02-13 10:20:00,128.19,128.74,128.19,128.63,32115.0,119.5074,120.0201,119.5074,119.9176,32115.0
2018-02-13 10:30:00,128.62,129.2,128.55,129.2,42266.0,119.9083,120.449,119.843,120.449,42266.0
2018-02-13 10:40:00,129.22,129.61,129.22,129.57,42470.0,120.4676,120.8312,120.4676,120.7939,42470.0
2018-02-13 10:50:00,129.56,129.56,129.22,129.34,24545.0,120.7846,120.7846,120.4676,120.5795,24545.0
2018-02-13 11:00:00,129.4,129.51,128.9,129.12,30245.0,120.6354,120.738,120.1693,120.3744,30245.0
2018-02-13 11:10:00,129.12,129.34,128.99,129.34,19811.0,120.3744,120.5795,120.2532,120.5795,19811.0
2018-02-13 11:20:00,129.32,129.59,129.25,129.25,30210.0,120.5609,120.8126,120.4956,120.4956,30210.0
2018-02-13 11:30:00,129.27,129.27,128.68,128.75,19007.0,120.5142,120.5142,119.9642,120.0295,19007.0
2018-02-13 11:40:00,128.78,129.07,128.75,129.01,16213.0,120.0574,120.3278,120.0295,120.2719,16213.0
2018-02-13 11:50:00,128.99,129.11,128.86,129.05,16982.0,120.2532,120.3651,120.132,120.3092,16982.0
2018-02-13 12:00:00,129.0,129.07,128.7,128.78,20389.0,120.2625,120.3278,119.9829,120.0574,20389.0
2018-02-13 12:10:00,128.76,129.05,128.76,129.0,16913.0,120.0388,120.3092,120.0388,120.2625,16913.0
2018-02-13 12:20:00,129.0,129.02,128.83,128.83,11607.0,120.2625,120.2812,120.1041,120.1041,11607.0
2018-02-13 12:30:00,128.87,128.87,128.46,128.46,18776.0,120.1413,120.1413,119.7591,119.7591,18776.0
2018-02-13 12:40:00,128.54,128.73,128.53,128.64,13236.0,119.8337,120.0108,119.8244,119.9269,13236.0
2018-02-13 12:50:00,128.75,128.78,128.61,128.64,13142.0,120.0295,120.0574,119.899,119.9269,13142.0
2018-02-13 13:00:00,128.6,128.74,128.6,128.68,10754.0,119.8896,120.0201,119.8896,119.9642,10754.0
2018-02-13 13:10:00,128.69,129.29,128.61,129.29,18149.0,119.9735,120.5329,119.899,120.5329,18149.0
2018-02-13 13:20:00,129.29,129.63,129.26,129.61,28404.0,120.5329,120.8499,120.5049,120.8312,28404.0
2018-02-13 13:30:00,129.58,129.89,129.49,129.86,19550.0,120.8033,121.0923,120.7193,121.0643,19550.0
2018-02-13 13:40:00,129.88,130.09,129.82,129.98,29344.0,121.0829,121.2787,121.027,121.1762,29344.0
2018-02-13 13:50:00,129.99,130.15,129.9,130.0,18016.0,121.1855,121.3346,121.1016,121.1948,18016.0
2018-02-13 14:00:00,129.99,130.0,129.55,129.8,31738.0,121.1855,121.1948,120.7753,121.0084,31738.0
2018-02-13 14:10:00,129.81,130.06,129.77,129.99,31173.0,121.0177,121.2507,120.9804,121.1855,31173.0
2018-02-13 14:20:00,129.99,130.1,129.97,130.02,29044.0,121.1855,121.288,121.1668,121.2135,29044.0
2018-02-13 14:30:00,130.03,130.04,129.9,129.91,31057.0,121.2228,121.2321,121.1016,121.1109,31057.0
2018-02-13 14:40:00,129.88,129.93,129.6,129.65,27542.0,121.0829,121.1295,120.8219,120.8685,27542.0
2018-02-13 14:50:00,129.7,130.0,129.7,129.9,32263.0,120.9151,121.1948,120.9151,121.1016,32263.0
2018-02-13 15:00:00,129.9,129.9,129.46,129.66,28560.0,121.1016,121.1016,120.6914,120.8778,28560.0
2018-02-13 15:10:00,129.63,129.78,129.52,129.52,43295.0,120.8499,120.9897,120.7473,120.7473,43295.0
2018-02-13 15:20:00,129.54,129.57,129.38,129.46,33963.0,120.766,120.7939,120.6168,120.6914,33963.0
2018-02-13 15:30:00,129.44,129.54,129.43,129.5,65627.0,120.6727,120.766,120.6634,120.7287,65627.0
2018-02-13 15:40:00,129.51,129.54,129.04,129.08,76560.0,120.738,120.766,120.2998,120.3371,76560.0
2018-02-13 15:50:00,129.07,129.14,128.9,129.05,157394.0,120.3278,120.3931,120.1693,120.3092,157394.0
2018-02-14 09:30:00,128.07,129.01,128.01,128.59,48243.0,119.3955,120.2719,119.3396,119.8803,48243.0
2018-02-14 09:40:00,128.53,128.92,128.23,128.82,30333.0,119.8244,120.188,119.5447,120.0947,30333.0
2018-02-14 09:50:00,128.71,129.11,128.37,128.43,43393.0,119.9922,120.3651,119.6752,119.7311,43393.0
2018-02-14 10:00:00,128.4,129.11,128.37,129.11,41671.0,119.7032,120.3651,119.6752,120.3651,41671.0
2018-02-14 10:10:00,129.11,129.55,129.11,129.25,49298.0,120.3651,120.7753,120.3651,120.4956,49298.0
2018-02-14 10:20:00,129.22,129.51,129.04,129.27,68851.0,120.4676,120.738,120.2998,120.5142,68851.0
2018-02-14 10:30:00,129.27,129.46,129.06,129.4,45077.0,120.5142,120.6914,120.3185,120.6354,45077.0
2018-02-14 10:40:00,129.39,129.44,129.18,129.22,36853.0,120.6261,120.6727,120.4303,120.4676,36853.0
2018-02-14 10:50:00,129.17,129.59,129.17,129.59,36658.0,120.421,120.8126,120.421,120.8126,36658.0
2018-02-14 11:00:00,129.61,130.05,129.58,129.65,39425.0,120.8312,121.2414,120.8033,120.8685,39425.0
2018-02-14 11:10:00,129.65,129.86,129.52,129.78,24396.0,120.8685,121.0643,120.7473,120.9897,24396.0
2018-02-14 11:20:00,129.82,129.83,129.61,129.8,24297.0,121.027,121.0363,120.8312,121.0084,24297.0
2018-02-14 11:30:00,129.83,130.1,129.61,130.1,26346.0,121.0363,121.288,120.8312,121.288,26346.0
2018-02-14 11:40:00,130.12,130.25,129.9,129.93,24840.0,121.3067,121.4279,121.1016,121.1295,24840.0
2018-02-14 11:50:00,129.87,130.14,129.87,129.99,15817.0,121.0736,121.3253,121.0736,121.1855,15817.0
2018-02-14 12:00:00,130.01,130.15,129.99,129.99,16167.0,121.2041,121.3346,121.1855,121.1855,16167.0
2018-02-14 12:10:00,129.99,130.06,129.94,129.99,28465.0,121.1855,121.2507,121.1389,121.1855,28465.0
2018-02-14 12:20:00,129.94,130.43,129.94,130.43,46699.0,121.1389,121.5957,121.1389,121.5957,46699.0
2018-02-14 12:30:00,130.41,130.83,130.4,130.69,29558.0,121.577,121.9686,121.5677,121.8381,29558.0
2018-02-14 12:40:00,130.71,130.71,130.15,130.16,7584.0,121.8567,121.8567,121.3346,121.344,7584.0
2018-02-14 12:50:00,130.13,130.81,130.13,130.8,22107.0,121.316,121.9499,121.316,121.9406,22107.0
2018-02-14 13:00:00,130.73,131.34,130.73,130.83,30243.0,121.8754,122.444,121.8754,121.9686,30243.0
2018-02-14 13:10:00,130.95,131.17,130.86,130.86,13392.0,122.0805,122.2856,121.9966,121.9966,13392.0
2018-02-14 13:20:00,130.87,131.13,130.77,130.87,20666.0,122.0059,122.2483,121.9127,122.0059,20666.0
2018-02-14 13:30:00,130.92,131.06,130.84,130.86,12545.0,122.0525,122.183,121.9779,121.9966,12545.0
2018-02-14 13:40:00,130.85,131.09,130.73,130.98,13143.0,121.9872,122.211,121.8754,122.1084,13143.0
2018-02-14 13:50:00,130.92,130.92,130.63,130.71,10747.0,122.0525,122.0525,121.7821,121.8567,10747.0
2018-02-14 14:00:00,130.77,131.01,130.76,130.84,15090.0,121.9127,122.1364,121.9033,121.9779,15090.0
2018-02-14 14:10:00,130.86,131.03,130.66,130.73,10853.0,121.9966,122.155,121.8101,121.8754,10853.0
2018-02-14 14:20:00,130.73,130.76,130.33,130.35,11748.0,121.8754,121.9033,121.5025,121.5211,11748.0
2018-02-14 14:30:00,130.36,130.71,130.32,130.71,10627.0,121.5304,121.8567,121.4931,121.8567,10627.0
2018-02-14 14:40:00,130.7,130.88,130.56,130.65,11840.0,121.8474,122.0152,121.7169,121.8008,11840.0
2018-02-14 14:50:00,130.69,130.73,130.55,130.62,23885.0,121.8381,121.8754,121.7076,121.7728,23885.0
2018-02-14 15:00:00,130.64,130.84,130.56,130.69,36363.0,121.7915,121.9779,121.7169,121.8381,36363.0
2018-02-14 15:10:00,130.65,130.85,130.56,130.85,28356.0,121.8008,121.9872,121.7169,121.9872,28356.0
2018-02-14 15:20:00,130.83,130.84,130.37,130.51,23304.0,121.9686,121.9779,121.5397,121.6703,23304.0
2018-02-14 15:30:00,130.5,130.57,130.08,130.28,44826.0,121.6609,121.7262,121.2694,121.4558,44826.0
2018-02-14 15:40:00,130.26,130.56,130.17,130.45,41246.0,121.4372,121.7169,121.3533,121.6143,41246.0
2018-02-14 15:50:00,130.45,130.58,130.35,130.53,93215.0,121.6143,121.7355,121.5211,121.6889,93215.0
2018-02-15 09:30:00,131.38,131.99,130.21,130.56,58281.0,122.4813,123.05,121.3906,121.7169,58281.0
2018-02-15 09:40:00,130.54,130.54,129.98,130.25,22714.0,121.6982,121.6982,121.1762,121.4279,22714.0
2018-02-15 09:50:00,130.24,131.06,130.16,131.06,21282.0,121.4185,122.183,121.344,122.183,21282.0
2018-02-15 10:00:00,131.06,131.16,130.64,130.72,28302.0,122.183,122.2762,121.7915,121.866,28302.0
2018-02-15 10:10:00,130.72,130.77,130.32,130.74,19585.0,121.866,121.9127,121.4931,121.8847,19585.0
2018-02-15 10:20:00,130.71,131.13,130.71,130.87,14235.0,121.8567,122.2483,121.8567,122.0059,14235.0
2018-02-15 10:30:00,130.81,130.94,130.44,130.53,21853.0,121.9499,122.0711,121.605,121.6889,21853.0
2018-02-15 10:40:00,130.52,130.61,130.0,130.12,11914.0,121.6796,121.7635,121.1948,121.3067,11914.0
2018-02-15 10:50:00,130.11,130.28,129.99,129.99,12325.0,121.2974,121.4558,121.1855,121.1855,12325.0
2018-02-15 11:00:00,129.99,130.6,129.9,130.6,28549.0,121.1855,121.7542,121.1016,121.7542,28549.0
2018-02-15 11:10:00,130.51,130.75,130.43,130.64,11314.0,121.6703,121.894,121.5957,121.7915,11314.0
2018-02-15 11:20:00,130.66,130.94,130.53,130.83,13297.0,121.8101,122.0711,121.6889,121.9686,13297.0
2018-02-15 11:30:00,130.93,130.98,130.77,130.95,24630.0,122.0618,122.1084,121.9127,122.0805,24630.0
2018-02-15 11:40:00,130.89,131.17,130.86,131.17,11962.0,122.0245,122.2856,121.9966,122.2856,11962.0
2018-02-15 11:50:00,131.13,131.23,130.85,130.93,9422.0,122.2483,122.3415,121.9872,122.0618,9422.0
2018-02-15 12:00:00,131.05,131.17,130.89,131.03,8549.0,122.1737,122.2856,122.0245,122.155,8549.0
2018-02-15 12:10:00,131.05,131.34,131.05,131.14,12340.0,122.1737,122.444,122.1737,122.2576,12340.0
2018-02-15 12:20:00,131.16,131.38,131.15,131.38,9153.0,122.2762,122.4813,122.2669,122.4813,9153.0
2018-02-15 12:30:00,131.34,131.58,131.3,131.31,13611.0,122.444,122.6678,122.4068,122.4161,13611.0
2018-02-15 12:40:00,131.3,131.34,131.16,131.23,6386.0,122.4068,122.444,122.2762,122.3415,6386.0
2018-02-15 12:50:00,131.29,131.33,131.21,131.26,3401.0,122.3974,122.4347,122.3228,122.3695,3401.0
2018-02-15 13:00:00,131.3,131.86,131.27,131.64,13050.0,122.4068,122.9288,122.3788,122.7237,13050.0
2018-02-15 13:10:00,131.75,131.88,131.64,131.75,21513.0,122.8263,122.9475,122.7237,122.8263,21513.0
2018-02-15 13:20:00,131.78,131.93,131.67,131.85,28055.0,122.8542,122.9941,122.7517,122.9195,28055.0
2018-02-15 13:30:00,131.81,131.82,131.45,131.52,19434.0,122.8822,122.8915,122.5466,122.6119,19434.0
2018-02-15 13:40:00,131.52,131.73,131.41,131.69,19948.0,122.6119,122.8076,122.5093,122.7703,19948.0
2018-02-15 13:50:00,131.73,131.73,131.55,131.62,13449.0,122.8076,122.8076,122.6398,122.7051,13449.0
2018-02-15 14:00:00,131.59,131.69,131.51,131.55,10398.0,122.6771,122.7703,122.6025,122.6398,10398.0
2018-02-15 14:10:00,131.51,131.57,131.44,131.57,12973.0,122.6025,122.6585,122.5373,122.6585,12973.0
2018-02-15 14:20:00,131.51,131.53,131.21,131.47,13276.0,122.6025,122.6212,122.3228,122.5652,13276.0
2018-02-15 14:30:00,131.42,131.61,131.41,131.6,11083.0,122.5186,122.6958,122.5093,122.6864,11083.0
2018-02-15 14:40:00,131.54,131.63,131.49,131.61,12607.0,122.6305,122.7144,122.5839,122.6958,12607.0
2018-02-15 14:50:00,131.6,131.6,131.45,131.46,8939.0,122.6864,122.6864,122.5466,122.5559,8939.0
2018-02-15 15:00:00,131.47,131.71,131.44,131.61,14221.0,122.5652,122.789,122.5373,122.6958,14221.0
2018-02-15 15:10:00,131.63,131.72,131.53,131.63,9742.0,122.7144,122.7983,122.6212,122.7144,9742.0
2018-02-15 15:20:00,131.63,131.75,131.62,131.62,9564.0,122.7144,122.8263,122.7051,122.7051,9564.0
2018-02-15 15:30:00,131.65,131.65,131.25,131.39,19389.0,122.733,122.733,122.3601,122.4907,19389.0
2018-02-15 15:40:00,131.38,131.53,131.31,131.44,26254.0,122.4813,122.6212,122.4161,122.5373,26254.0
2018-02-15 15:50:00,131.45,131.74,131.41,131.74,67008.0,122.5466,122.817,122.5093,122.817,67008.0
2018-02-16 09:30:00,131.1,131.64,130.83,130.87,64138.0,122.2203,122.7237,121.9686,122.0059,64138.0
2018-02-16 09:40:00,130.78,130.78,130.38,130.67,18625.0,121.922,121.922,121.5491,121.8194,18625.0
2018-02-16 09:50:00,130.61,130.83,130.33,130.39,13232.0,121.7635,121.9686,121.5025,121.5584,13232.0
2018-02-16 10:00:00,130.34,130.74,130.27,130.74,13433.0,121.5118,121.8847,121.4465,121.8847,13433.0
2018-02-16 10:10:00,130.67,131.27,130.55,131.22,29713.0,121.8194,122.3788,121.7076,122.3322,29713.0
2018-02-16 10:20:00,131.27,131.8,131.27,131.75,23087.0,122.3788,122.8729,122.3788,122.8263,23087.0
2018-02-16 10:30:00,131.73,132.16,131.67,132.02,28978.0,122.8076,123.2085,122.7517,123.078,28978.0
2018-02-16 10:40:00,132.04,132.4,131.97,132.23,35005.0,123.0966,123.4322,123.0314,123.2738,35005.0
2018-02-16 10:50:00,132.25,132.25,131.76,131.98,30881.0,123.2924,123.2924,122.8356,123.0407,30881.0
2018-02-16 11:00:00,131.98,132.14,131.9,132.14,11535.0,123.0407,123.1899,122.9661,123.1899,11535.0
2018-02-16 11:10:00,132.14,132.36,132.1,132.32,14604.0,123.1899,123.395,123.1526,123.3577,14604.0
2018-02-16 11:20:00,132.32,132.37,132.08,132.16,16905.0,123.3577,123.4043,123.1339,123.2085,16905.0
2018-02-16 11:30:00,132.15,132.31,132.08,132.22,10406.0,123.1992,123.3483,123.1339,123.2644,10406.0
2018-02-16 11:40:00,132.23,132.34,132.12,132.24,14829.0,123.2738,123.3763,123.1712,123.2831,14829.0
2018-02-16 11:50:00,132.26,132.34,132.09,132.09,5005.0,123.3017,123.3763,123.1432,123.1432,5005.0
2018-02-16 12:00:00,132.09,132.14,131.97,132.0,4809.0,123.1432,123.1899,123.0314,123.0593,4809.0
2018-02-16 12:10:00,132.04,132.1,131.82,132.04,11410.0,123.0966,123.1526,122.8915,123.0966,11410.0
2018-02-16 12:20:00,131.98,132.25,131.94,132.2,10491.0,123.0407,123.2924,123.0034,123.2458,10491.0
2018-02-16 12:30:00,132.25,132.62,132.24,132.59,8840.0,123.2924,123.6373,123.2831,123.6094,8840.0
2018-02-16 12:40:00,132.58,132.67,132.55,132.56,21864.0,123.6001,123.684,123.5721,123.5814,21864.0
2018-02-16 12:50:00,132.55,132.55,132.02,132.51,24303.0,123.5721,123.5721,123.078,123.5348,24303.0
2018-02-16 13:00:00,132.61,132.7,132.15,132.35,19318.0,123.628,123.7119,123.1992,123.3856,19318.0
2018-02-16 13:10:00,132.33,132.42,132.0,132.17,18102.0,123.367,123.4509,123.0593,123.2178,18102.0
2018-02-16 13:20:00,132.15,132.34,131.89,131.94,12483.0,123.1992,123.3763,122.9568,123.0034,12483.0
2018-02-16 13:30:00,131.99,132.26,131.66,132.21,12702.0,123.05,123.3017,122.7424,123.2551,12702.0
2018-02-16 13:40:00,132.21,132.43,132.21,132.3,7165.0,123.2551,123.4602,123.2551,123.339,7165.0
2018-02-16 13:50:00,132.3,132.36,132.04,132.28,9830.0,123.339,123.395,123.0966,123.3204,9830.0
2018-02-16 14:00:00,132.37,132.61,132.32,132.47,18142.0,123.4043,123.628,123.3577,123.4975,18142.0
2018-02-16 14:10:00,132.37,132.54,131.78,132.13,19405.0,123.4043,123.5628,122.8542,123.1805,19405.0
2018-02-16 14:20:00,132.06,132.12,131.76,132.12,12819.0,123.1153,123.1712,122.8356,123.1712,12819.0
2018-02-16 14:30:00,132.05,132.25,131.88,132.19,13347.0,123.106,123.2924,122.9475,123.2365,13347.0
2018-02-16 14:40:00,132.16,132.17,131.65,131.91,16839.0,123.2085,123.2178,122.733,122.9754,16839.0
2018-02-16 14:50:00,131.91,132.16,131.72,132.14,9764.0,122.9754,123.2085,122.7983,123.1899,9764.0
2018-02-16 15:00:00,132.13,132.35,132.13,132.35,7368.0,123.1805,123.3856,123.1805,123.3856,7368.0
2018-02-16 15:10:00,132.36,132.41,131.93,131.99,20658.0,123.395,123.4416,122.9941,123.05,20658.0
2018-02-16 15:20:00,132.02,132.17,131.9,132.03,11302.0,123.078,123.2178,122.9661,123.0873,11302.0
2018-02-16 15:30:00,132.05,132.07,131.7,131.9,14934.0,123.106,123.1246,122.7797,122.9661,14934.0
2018-02-16 15:40:00,131.88,132.19,131.79,132.06,28718.0,122.9475,123.2365,122.8636,123.1153,28718.0
2018-02-16 15:50:00,132.03,132.2,131.69,131.71,99823.0,123.0873,123.2458,122.7703,122.789,99823.0
2018-02-20 09:30:00,131.0,131.34,130.64,130.64,30600.0,122.1271,122.444,121.7915,121.7915,30600.0
2018-02-20 09:40:00,130.72,131.24,130.62,131.24,26868.0,121.866,122.3508,121.7728,122.3508,26868.0
2018-02-20 09:50:00,131.02,131.23,130.61,130.72,22945.0,122.1457,122.3415,121.7635,121.866,22945.0
2018-02-20 10:00:00,130.74,131.14,130.6,130.89,30136.0,121.8847,122.2576,121.7542,122.0245,30136.0
2018-02-20 10:10:00,130.92,131.3,130.88,131.26,23758.0,122.0525,122.4068,122.0152,122.3695,23758.0
2018-02-20 10:20:00,131.17,131.5,131.17,131.26,9756.0,122.2856,122.5932,122.2856,122.3695,9756.0
2018-02-20 10:30:00,131.26,131.26,130.65,130.76,11851.0,122.3695,122.3695,121.8008,121.9033,11851.0
2018-02-20 10:40:00,130.69,131.46,130.69,131.29,12006.0,121.8381,122.5559,121.8381,122.3974,12006.0
2018-02-20 10:50:00,131.22,131.78,131.22,131.72,22131.0,122.3322,122.8542,122.3322,122.7983,22131.0
2018-02-20 11:00:00,131.79,132.17,131.79,132.03,24821.0,122.8636,123.2178,122.8636,123.0873,24821.0
2018-02-20 11:10:00,132.02,132.1,131.8,131.99,28600.0,123.078,123.1526,122.8729,123.05,28600.0
2018-02-20 11:20:00,132.02,132.41,132.02,132.33,24851.0,123.078,123.4416,123.078,123.367,24851.0
2018-02-20 11:30:00,132.42,132.44,132.0,132.06,8108.0,123.4509,123.4695,123.0593,123.1153,8108.0
2018-02-20 11:40:00,132.06,132.25,131.99,131.99,11632.0,123.1153,123.2924,123.05,123.05,11632.0
2018-02-20 11:50:00,131.97,132.47,131.91,132.42,9629.0,123.0314,123.4975,122.9754,123.4509,9629.0
2018-02-20 12:00:00,132.49,132.57,132.36,132.57,9385.0,123.5162,123.5907,123.395,123.5907,9385.0
2018-02-20 12:10:00,132.5,132.56,132.4,132.5,7401.0,123.5255,123.5814,123.4322,123.5255,7401.0
2018-02-20 12:20:00,132.55,132.62,132.29,132.43,22340.0,123.5721,123.6373,123.3297,123.4602,22340.0
2018-02-20 12:30:00,132.44,132.91,132.44,132.88,15778.0,123.4695,123.9077,123.4695,123.8797,15778.0
2018-02-20 12:40:00,132.88,132.92,132.65,132.65,18929.0,123.8797,123.917,123.6653,123.6653,18929.0
2018-02-20 12:50:00,132.68,132.77,132.6,132.75,8990.0,123.6933,123.7772,123.6187,123.7585,8990.0
2018-02-20 13:00:00,132.68,132.76,132.42,132.42,11524.0,123.6933,123.7679,123.4509,123.4509,11524.0
2018-02-20 13:10:00,132.44,132.77,132.4,132.71,8563.0,123.4695,123.7772,123.4322,123.7213,8563.0
2018-02-20 13:20:00,132.72,132.79,132.62,132.69,12250.0,123.7306,123.7958,123.6373,123.7026,12250.0
2018-02-20 13:30:00,132.63,132.83,132.59,132.72,11825.0,123.6467,123.8331,123.6094,123.7306,11825.0
2018-02-20 13:40:00,132.76,132.77,132.54,132.7,6618.0,123.7679,123.7772,123.5628,123.7119,6618.0
2018-02-20 13:50:00,132.72,132.79,132.52,132.62,8491.0,123.7306,123.7958,123.5441,123.6373,8491.0
2018-02-20 14:00:00,132.61,132.65,132.24,132.24,6972.0,123.628,123.6653,123.2831,123.2831,6972.0
2018-02-20 14:10:00,132.3,132.3,131.99,132.01,10298.0,123.339,123.339,123.05,123.0687,10298.0
2018-02-20 14:20:00,132.0,132.2,132.0,132.01,23957.0,123.0593,123.2458,123.0593,123.0687,23957.0
2018-02-20 14:30:00,132.05,132.25,132.05,132.24,16566.0,123.106,123.2924,123.106,123.2831,16566.0
2018-02-20 14:40:00,132.28,132.4,132.19,132.21,12712.0,123.3204,123.4322,123.2365,123.2551,12712.0
2018-02-20 14:50:00,132.2,132.26,131.82,131.88,11325.0,123.2458,123.3017,122.8915,122.9475,11325.0
2018-02-20 15:00:00,131.88,132.07,131.56,131.64,16908.0,122.9475,123.1246,122.6491,122.7237,16908.0
2018-02-20 15:10:00,131.57,131.62,131.38,131.55,12915.0,122.6585,122.7051,122.4813,122.6398,12915.0
2018-02-20 15:20:00,131.47,131.48,131.09,131.46,23555.0,122.5652,122.5746,122.211,122.5559,23555.0
2018-02-20 15:30:00,131.43,131.55,131.32,131.38,34500.0,122.5279,122.6398,122.4254,122.4813,34500.0
2018-02-20 15:40:00,131.34,131.68,131.16,131.68,27251.0,122.444,122.761,122.2762,122.761,27251.0
2018-02-20 15:50:00,131.68,131.72,131.48,131.56,94628.0,122.761,122.7983,122.5746,122.6491,94628.0
2018-02-21 09:30:00,132.04,132.11,131.01,131.63,49524.0,123.0966,123.1619,122.1364,122.7144,49524.0
2018-02-21 09:40:00,131.74,132.47,131.44,132.21,26284.0,122.817,123.4975,122.5373,123.2551,26284.0
2018-02-21 09:50:00,132.26,132.39,132.06,132.34,25236.0,123.3017,123.4229,123.1153,123.3763,25236.0
2018-02-21 10:00:00,132.31,132.55,132.24,132.55,21639.0,123.3483,123.5721,123.2831,123.5721,21639.0
2018-02-21 10:10:00,132.51,132.64,132.1,132.45,30653.0,123.5348,123.656,123.1526,123.4789,30653.0
2018-02-21 10:20:00,132.5,132.88,132.44,132.59,46033.0,123.5255,123.8797,123.4695,123.6094,46033.0
2018-02-21 10:30:00,132.61,132.8,132.42,132.53,19753.0,123.628,123.8052,123.4509,123.5534,19753.0
2018-02-21 10:40:00,132.48,132.59,132.34,132.47,12507.0,123.5068,123.6094,123.3763,123.4975,12507.0
2018-02-21 10:50:00,132.49,132.56,132.06,132.28,10437.0,123.5162,123.5814,123.1153,123.3204,10437.0
2018-02-21 11:00:00,132.33,132.39,132.07,132.07,14620.0,123.367,123.4229,123.1246,123.1246,14620.0
2018-02-21 11:10:00,132.12,132.12,131.6,131.78,23715.0,123.1712,123.1712,122.6864,122.8542,23715.0
2018-02-21 11:20:00,131.73,131.73,131.15,131.26,33808.0,122.8076,122.8076,122.2669,122.3695,33808.0
2018-02-21 11:30:00,131.27,131.97,131.27,131.9,23917.0,122.3788,123.0314,122.3788,122.9661,23917.0
2018-02-21 11:40:00,131.92,132.12,131.82,132.04,21647.0,122.9848,123.1712,122.8915,123.0966,21647.0
2018-02-21 11:50:00,132.03,132.1,131.84,131.89,25238.0,123.0873,123.1526,122.9102,122.9568,25238.0
2018-02-21 12:00:00,131.83,131.88,131.56,131.63,7700.0,122.9009,122.9475,122.6491,122.7144,7700.0
2018-02-21 12:10:00,131.67,131.97,131.67,131.95,10785.0,122.7517,123.0314,122.7517,123.0127,10785.0
2018-02-21 12:20:00,131.94,131.94,131.75,131.86,12888.0,123.0034,123.0034,122.8263,122.9288,12888.0
2018-02-21 12:30:00,131.87,132.04,131.82,131.96,8041.0,122.9381,123.0966,122.8915,123.022,8041.0
2018-02-21 12:40:00,132.03,132.2,132.03,132.1,13326.0,123.0873,123.2458,123.0873,123.1526,13326.0
2018-02-21 12:50:00,132.17,132.3,132.11,132.24,5658.0,123.2178,123.339,123.1619,123.2831,5658.0
2018-02-21 13:00:00,132.25,132.31,132.18,132.19,11338.0,123.2924,123.3483,123.2271,123.2365,11338.0
2018-02-21 13:10:00,132.16,132.29,132.03,132.29,10717.0,123.2085,123.3297,123.0873,123.3297,10717.0
2018-02-21 13:20:00,132.24,132.26,132.03,132.03,12335.0,123.2831,123.3017,123.0873,123.0873,12335.0
2018-02-21 13:30:00,132.0,132.3,132.0,132.25,15445.0,123.0593,123.339,123.0593,123.2924,15445.0
2018-02-21 13:40:00,132.23,132.42,132.18,132.36,8380.0,123.2738,123.4509,123.2271,123.395,8380.0
2018-02-21 13:50:00,132.36,132.5,132.33,132.49,9267.0,123.395,123.5255,123.367,123.5162,9267.0
2018-02-21 14:00:00,132.47,133.09,132.33,132.78,23659.0,123.4975,124.0755,123.367,123.7865,23659.0
2018-02-21 14:10:00,132.78,132.91,132.47,132.49,10693.0,123.7865,123.9077,123.4975,123.5162,10693.0
2018-02-21 14:20:00,132.53,132.98,132.53,132.58,53279.0,123.5534,123.973,123.5534,123.6001,53279.0
2018-02-21 14:30:00,132.61,132.72,132.49,132.61,14796.0,123.628,123.7306,123.5162,123.628,14796.0
2018-02-21 14:40:00,132.6,132.74,132.41,132.41,16130.0,123.6187,123.7492,123.4416,123.4416,16130.0
2018-02-21 14:50:00,132.29,132.47,132.13,132.34,17623.0,123.3297,123.4975,123.1805,123.3763,17623.0
2018-02-21 15:00:00,132.29,132.29,131.71,131.8,20814.0,123.3297,123.3297,122.789,122.8729,20814.0
2018-02-21 15:10:00,131.72,131.94,131.5,131.66,21233.0,122.7983,123.0034,122.5932,122.7424,21233.0
2018-02-21 15:20:00,131.71,131.97,131.49,131.9,30321.0,122.789,123.0314,122.5839,122.9661,30321.0
2018-02-21 15:30:00,131.94,132.22,131.53,131.6,36347.0,123.0034,123.2644,122.6212,122.6864,36347.0
2018-02-21 15:40:00,131.53,131.57,131.11,131.27,60020.0,122.6212,122.6585,122.2296,122.3788,60020.0
2018-02-21 15:50:00,131.22,131.38,130.47,130.57,176282.0,122.3322,122.4813,121.633,121.7262,176282.0
2018-02-22 09:30:00,131.41,133.02,130.65,131.43,21521.0,122.5093,124.0103,121.8008,122.5279,21521.0
2018-02-22 09:40:00,131.12,131.54,130.0,130.0,36806.0,122.2389,122.6305,121.1948,121.1948,36806.0
2018-02-22 09:50:00,129.99,130.3,129.84,130.29,56309.0,121.1855,121.4745,121.0456,121.4652,56309.0
2018-02-22 10:00:00,130.3,130.87,129.96,130.65,20888.0,121.4745,122.0059,121.1575,121.8008,20888.0
2018-02-22 10:10:00,130.58,130.95,130.51,130.53,18818.0,121.7355,122.0805,121.6703,121.6889,18818.0
2018-02-22 10:20:00,130.53,131.01,130.45,130.7,16718.0,121.6889,122.1364,121.6143,121.8474,16718.0
2018-02-22 10:30:00,130.72,130.73,130.31,130.56,15567.0,121.866,121.8754,121.4838,121.7169,15567.0
2018-02-22 10:40:00,130.68,131.37,130.58,131.15,22996.0,121.8287,122.472,121.7355,122.2669,22996.0
2018-02-22 10:50:00,131.23,131.23,130.93,131.08,11475.0,122.3415,122.3415,122.0618,122.2017,11475.0
2018-02-22 11:00:00,130.96,131.57,130.9,131.16,22953.0,122.0898,122.6585,122.0338,122.2762,22953.0
2018-02-22 11:10:00,131.28,131.51,131.16,131.25,17954.0,122.3881,122.6025,122.2762,122.3601,17954.0
2018-02-22 11:20:00,131.23,131.59,131.22,131.49,15409.0,122.3415,122.6771,122.3322,122.5839,15409.0
2018-02-22 11:30:00,131.48,131.64,131.32,131.46,15406.0,122.5746,122.7237,122.4254,122.5559,15406.0
2018-02-22 11:40:00,131.47,131.58,131.31,131.35,7528.0,122.5652,122.6678,122.4161,122.4534,7528.0
2018-02-22 11:50:00,131.32,131.55,131.22,131.48,6455.0,122.4254,122.6398,122.3322,122.5746,6455.0
2018-02-22 12:00:00,131.49,131.53,131.08,131.16,13729.0,122.5839,122.6212,122.2017,122.2762,13729.0
2018-02-22 12:10:00,131.16,131.35,131.07,131.3,11338.0,122.2762,122.4534,122.1923,122.4068,11338.0
2018-02-22 12:20:00,131.35,131.43,131.29,131.33,6888.0,122.4534,122.5279,122.3974,122.4347,6888.0
2018-02-22 12:30:00,131.36,131.42,131.22,131.24,9743.0,122.4627,122.5186,122.3322,122.3508,9743.0
2018-02-22 12:40:00,131.17,131.23,130.88,130.88,6330.0,122.2856,122.3415,122.0152,122.0152,6330.0
2018-02-22 12:50:00,130.81,131.07,130.77,130.88,5767.0,121.9499,122.1923,121.9127,122.0152,5767.0
2018-02-22 13:00:00,130.85,130.9,130.53,130.62,7733.0,121.9872,122.0338,121.6889,121.7728,7733.0
2018-02-22 13:10:00,130.56,130.56,130.11,130.23,9170.0,121.7169,121.7169,121.2974,121.4092,9170.0
2018-02-22 13:20:00,130.3,130.57,130.18,130.42,6360.0,121.4745,121.7262,121.3626,121.5864,6360.0
2018-02-22 13:30:00,130.41,130.5,130.21,130.35,8350.0,121.577,121.6609,121.3906,121.5211,8350.0
2018-02-22 13:40:00,130.31,130.31,130.1,130.11,8359.0,121.4838,121.4838,121.288,121.2974,8359.0
2018-02-22 13:50:00,130.07,130.6,130.06,130.26,14923.0,121.2601,121.7542,121.2507,121.4372,14923.0
2018-02-22 14:00:00,130.25,130.52,130.25,130.29,9427.0,121.4279,121.6796,121.4279,121.4652,9427.0
2018-02-22 14:10:00,130.28,130.31,130.17,130.24,6948.0,121.4558,121.4838,121.3533,121.4185,6948.0
2018-02-22 14:20:00,130.18,130.55,130.14,130.48,16893.0,121.3626,121.7076,121.3253,121.6423,16893.0
2018-02-22 14:30:00,130.5,130.56,130.38,130.43,26171.0,121.6609,121.7169,121.5491,121.5957,26171.0
2018-02-22 14:40:00,130.35,130.35,130.05,130.13,7837.0,121.5211,121.5211,121.2414,121.316,7837.0
2018-02-22 14:50:00,130.09,130.09,129.95,129.97,94093.0,121.2787,121.2787,121.1482,121.1668,94093.0
2018-02-22 15:00:00,129.99,130.08,129.82,130.0,63888.0,121.1855,121.2694,121.027,121.1948,63888.0
2018-02-22 15:10:00,129.99,130.17,129.98,130.01,63182.0,121.1855,121.3533,121.1762,121.2041,63182.0
2018-02-22 15:20:00,130.0,130.17,129.97,129.99,56161.0,121.1948,121.3533,121.1668,121.1855,56161.0
2018-02-22 15:30:00,129.99,130.17,129.97,130.1,85066.0,121.1855,121.3533,121.1668,121.288,85066.0
2018-02-22 15:40:00,130.08,130.11,129.98,129.99,144497.0,121.2694,121.2974,121.1762,121.1855,144497.0
2018-02-22 15:50:00,129.99,130.16,129.59,129.6,294460.0,121.1855,121.344,120.8126,120.8219,294460.0
2018-02-23 09:30:00,130.32,130.78,129.92,130.2,18685.0,121.4931,121.922,121.1202,121.3813,18685.0
2018-02-23 09:40:00,130.29,130.46,129.7,129.89,22989.0,121.4652,121.6236,120.9151,121.0923,22989.0
2018-02-23 09:50:00,129.89,130.2,129.88,130.08,29478.0,121.0923,121.3813,121.0829,121.2694,29478.0
2018-02-23 10:00:00,130.08,130.16,129.8,129.97,16295.0,121.2694,121.344,121.0084,121.1668,16295.0
2018-02-23 10:10:00,129.95,130.11,129.88,130.02,30668.0,121.1482,121.2974,121.0829,121.2135,30668.0
2018-02-23 10:20:00,129.97,130.08,129.89,129.94,16201.0,121.1668,121.2694,121.0923,121.1389,16201.0
2018-02-23 10:30:00,129.96,130.11,129.95,130.1,23791.0,121.1575,121.2974,121.1482,121.288,23791.0
2018-02-23 10:40:00,130.06,130.29,130.03,130.12,17083.0,121.2507,121.4652,121.2228,121.3067,17083.0
2018-02-23 10:50:00,130.15,130.22,129.85,129.95,11430.0,121.3346,121.3999,121.055,121.1482,11430.0
2018-02-23 11:00:00,129.97,130.15,129.94,129.99,14533.0,121.1668,121.3346,121.1389,121.1855,14533.0
2018-02-23 11:10:00,129.99,130.07,129.93,129.93,11758.0,121.1855,121.2601,121.1295,121.1295,11758.0
2018-02-23 11:20:00,130.0,130.08,129.93,129.99,6604.0,121.1948,121.2694,121.1295,121.1855,6604.0
2018-02-23 11:30:00,129.97,130.05,129.94,130.05,10310.0,121.1668,121.2414,121.1389,121.2414,10310.0
2018-02-23 11:40:00,130.03,130.06,129.97,129.99,7800.0,121.2228,121.2507,121.1668,121.1855,7800.0
2018-02-23 11:50:00,130.02,130.1,129.96,130.02,14352.0,121.2135,121.288,121.1575,121.2135,14352.0
2018-02-23 12:00:00,129.98,130.08,129.95,129.99,18241.0,121.1762,121.2694,121.1482,121.1855,18241.0
2018-02-23 12:10:00,130.0,130.06,129.98,130.01,17830.0,121.1948,121.2507,121.1762,121.2041,17830.0
2018-02-23 12:20:00,130.02,130.05,129.91,129.99,10330.0,121.2135,121.2414,121.1109,121.1855,10330.0
2018-02-23 12:30:00,130.0,130.27,129.97,130.16,12154.0,121.1948,121.4465,121.1668,121.344,12154.0
2018-02-23 12:40:00,130.09,130.11,129.95,129.95,13107.0,121.2787,121.2974,121.1482,121.1482,13107.0
2018-02-23 12:50:00,129.98,130.05,129.95,130.04,6363.0,121.1762,121.2414,121.1482,121.2321,6363.0
2018-02-23 13:00:00,130.0,130.04,129.92,129.98,7371.0,121.1948,121.2321,121.1202,121.1762,7371.0
2018-02-23 13:10:00,130.02,130.03,129.94,130.01,11075.0,121.2135,121.2228,121.1389,121.2041,11075.0
2018-02-23 13:20:00,130.02,130.09,129.99,130.02,8575.0,121.2135,121.2787,121.1855,121.2135,8575.0
2018-02-23 13:30:00,130.01,130.17,129.97,130.09,29897.0,121.2041,121.3533,121.1668,121.2787,29897.0
2018-02-23 13:40:00,130.08,130.14,130.07,130.08,4470.0,121.2694,121.3253,121.2601,121.2694,4470.0
2018-02-23 13:50:00,130.11,130.11,129.93,130.01,14021.0,121.2974,121.2974,121.1295,121.2041,14021.0
2018-02-23 14:00:00,130.0,130.11,129.87,129.94,23296.0,121.1948,121.2974,121.0736,121.1389,23296.0
2018-02-23 14:10:00,129.99,130.05,129.95,130.01,6767.0,121.1855,121.2414,121.1482,121.2041,6767.0
2018-02-23 14:20:00,129.99,130.05,129.96,129.99,9466.0,121.1855,121.2414,121.1575,121.1855,9466.0
2018-02-23 14:30:00,129.97,130.04,129.9,130.0,20267.0,121.1668,121.2321,121.1016,121.1948,20267.0
2018-02-23 14:40:00,130.0,130.07,129.97,130.04,15873.0,121.1948,121.2601,121.1668,121.2321,15873.0
2018-02-23 14:50:00,130.07,130.09,129.98,130.0,26945.0,121.2601,121.2787,121.1762,121.1948,26945.0
2018-02-23 15:00:00,130.0,130.23,129.98,130.17,18215.0,121.1948,121.4092,121.1762,121.3533,18215.0
2018-02-23 15:10:00,130.18,130.28,130.16,130.24,21831.0,121.3626,121.4558,121.344,121.4185,21831.0
2018-02-23 15:20:00,130.25,130.5,130.24,130.37,19561.0,121.4279,121.6609,121.4185,121.5397,19561.0
2018-02-23 15:30:00,130.39,130.44,130.11,130.16,27994.0,121.5584,121.605,121.2974,121.344,27994.0
2018-02-23 15:40:00,130.19,130.3,130.19,130.3,43981.0,121.3719,121.4745,121.3719,121.4745,43981.0
2018-02-23 15:50:00,130.28,130.76,130.13,130.2,150547.0,121.4558,121.9033,121.316,121.3813,150547.0
2018-02-26 09:30:00,130.96,131.27,130.66,131.06,27005.0,122.0898,122.3788,121.8101,122.183,27005.0
2018-02-26 09:40:00,131.04,131.1,130.45,130.6,15990.0,122.1644,122.2203,121.6143,121.7542,15990.0
2018-02-26 09:50:00,130.64,130.64,130.29,130.38,15653.0,121.7915,121.7915,121.4652,121.5491,15653.0
2018-02-26 10:00:00,130.38,130.65,130.31,130.53,22067.0,121.5491,121.8008,121.4838,121.6889,22067.0
2018-02-26 10:10:00,130.5,130.57,130.18,130.43,16777.0,121.6609,121.7262,121.3626,121.5957,16777.0
2018-02-26 10:20:00,130.47,130.54,130.2,130.25,8308.0,121.633,121.6982,121.3813,121.4279,8308.0
2018-02-26 10:30:00,130.22,130.35,130.12,130.25,15513.0,121.3999,121.5211,121.3067,121.4279,15513.0
2018-02-26 10:40:00,130.29,130.29,130.1,130.23,10377.0,121.4652,121.4652,121.288,121.4092,10377.0
2018-02-26 10:50:00,130.25,130.25,129.97,130.06,15121.0,121.4279,121.4279,121.1668,121.2507,15121.0
2018-02-26 11:00:00,130.02,130.27,129.97,130.23,8005.0,121.2135,121.4465,121.1668,121.4092,8005.0
2018-02-26 11:10:00,130.19,130.41,129.99,130.41,18184.0,121.3719,121.577,121.1855,121.577,18184.0
2018-02-26 11:20:00,130.41,130.5,130.17,130.23,15616.0,121.577,121.6609,121.3533,121.4092,15616.0
2018-02-26 11:30:00,130.2,130.26,129.96,130.04,8338.0,121.3813,121.4372,121.1575,121.2321,8338.0
2018-02-26 11:40:00,130.0,130.25,129.94,130.12,6713.0,121.1948,121.4279,121.1389,121.3067,6713.0
2018-02-26 11:50:00,130.14,130.21,129.98,130.09,12205.0,121.3253,121.3906,121.1762,121.2787,12205.0
2018-02-26 12:00:00,130.09,130.29,130.06,130.24,8743.0,121.2787,121.4652,121.2507,121.4185,8743.0
2018-02-26 12:10:00,130.3,130.41,130.25,130.33,8356.0,121.4745,121.577,121.4279,121.5025,8356.0
2018-02-26 12:20:00,130.33,130.36,130.19,130.23,4612.0,121.5025,121.5304,121.3719,121.4092,4612.0
2018-02-26 12:30:00,130.29,130.4,130.21,130.4,7900.0,121.4652,121.5677,121.3906,121.5677,7900.0
2018-02-26 12:40:00,130.37,130.44,130.34,130.44,11202.0,121.5397,121.605,121.5118,121.605,11202.0
2018-02-26 12:50:00,130.46,130.59,130.4,130.52,15233.0,121.6236,121.7448,121.5677,121.6796,15233.0
2018-02-26 13:00:00,130.5,130.59,130.49,130.53,7087.0,121.6609,121.7448,121.6516,121.6889,7087.0
2018-02-26 13:10:00,130.52,130.57,130.32,130.4,10011.0,121.6796,121.7262,121.4931,121.5677,10011.0
2018-02-26 13:20:00,130.43,130.5,130.37,130.47,7710.0,121.5957,121.6609,121.5397,121.633,7710.0
2018-02-26 13:30:00,130.45,130.62,130.4,130.59,46399.0,121.6143,121.7728,121.5677,121.7448,46399.0
2018-02-26 13:40:00,130.62,130.65,130.4,130.47,10348.0,121.7728,121.8008,121.5677,121.633,10348.0
2018-02-26 13:50:00,130.42,130.46,130.34,130.4,8660.0,121.5864,121.6236,121.5118,121.5677,8660.0
2018-02-26 14:00:00,130.4,130.43,130.35,130.43,11499.0,121.5677,121.5957,121.5211,121.5957,11499.0
2018-02-26 14:10:00,130.42,130.46,130.36,130.42,14141.0,121.5864,121.6236,121.5304,121.5864,14141.0
2018-02-26 14:20:00,130.39,130.41,130.25,130.34,7953.0,121.5584,121.577,121.4279,121.5118,7953.0
2018-02-26 14:30:00,130.37,130.38,130.07,130.16,12323.0,121.5397,121.5491,121.2601,121.344,12323.0
2018-02-26 14:40:00,130.13,130.22,130.05,130.05,5308.0,121.316,121.3999,121.2414,121.2414,5308.0
2018-02-26 14:50:00,130.04,130.3,129.99,130.24,5469.0,121.2321,121.4745,121.1855,121.4185,5469.0
2018-02-26 15:00:00,130.28,130.31,130.17,130.22,17647.0,121.4558,121.4838,121.3533,121.3999,17647.0
2018-02-26 15:10:00,130.22,130.33,130.17,130.29,20279.0,121.3999,121.5025,121.3533,121.4652,20279.0
2018-02-26 15:20:00,130.29,130.3,130.09,130.28,23933.0,121.4652,121.4745,121.2787,121.4558,23933.0
2018-02-26 15:30:00,130.26,130.35,130.24,130.33,20963.0,121.4372,121.5211,121.4185,121.5025,20963.0
2018-02-26 15:40:00,130.32,130.34,130.09,130.11,24944.0,121.4931,121.5118,121.2787,121.2974,24944.0
2018-02-26 15:50:00,130.11,130.45,130.0,130.4,64437.0,121.2974,121.6143,121.1948,121.5677,64437.0
2018-02-27 09:30:00,130.4,130.62,129.94,130.2,28056.0,121.5677,121.7728,121.1389,121.3813,28056.0
2018-02-27 09:40:00,130.21,130.3,129.72,129.84,11152.0,121.3906,121.4745,120.9338,121.0456,11152.0
2018-02-27 09:50:00,129.84,130.14,129.84,130.05,44933.0,121.0456,121.3253,121.0456,121.2414,44933.0
2018-02-27 10:00:00,130.09,130.15,129.9,130.01,26929.0,121.2787,121.3346,121.1016,121.2041,26929.0
2018-02-27 10:10:00,130.12,130.25,129.84,130.25,20176.0,121.3067,121.4279,121.0456,121.4279,20176.0
2018-02-27 10:20:00,130.24,130.54,129.97,129.97,38676.0,121.4185,121.6982,121.1668,121.1668,38676.0
2018-02-27 10:30:00,130.07,130.24,129.94,129.94,10786.0,121.2601,121.4185,121.1389,121.1389,10786.0
2018-02-27 10:40:00,130.06,130.08,129.84,129.84,17602.0,121.2507,121.2694,121.0456,121.0456,17602.0
2018-02-27 10:50:00,129.93,130.07,129.72,130.05,35445.0,121.1295,121.2601,120.9338,121.2414,35445.0
2018-02-27 11:00:00,130.03,130.19,129.93,130.15,62313.0,121.2228,121.3719,121.1295,121.3346,62313.0
2018-02-27 11:10:00,130.15,130.37,130.01,130.02,15511.0,121.3346,121.5397,121.2041,121.2135,15511.0
2018-02-27 11:20:00,129.99,130.03,129.79,130.02,30779.0,121.1855,121.2228,120.999,121.2135,30779.0
2018-02-27 11:30:00,129.97,130.14,129.83,129.93,12020.0,121.1668,121.3253,121.0363,121.1295,12020.0
2018-02-27 11:40:00,129.94,130.03,129.83,130.0,29650.0,121.1389,121.2228,121.0363,121.1948,29650.0
2018-02-27 11:50:00,129.99,130.08,129.75,129.85,21339.0,121.1855,121.2694,120.9617,121.055,21339.0
2018-02-27 12:00:00,129.85,130.0,129.77,129.95,24770.0,121.055,121.1948,120.9804,121.1482,24770.0
2018-02-27 12:10:00,129.9,129.96,129.56,129.69,8691.0,121.1016,121.1575,120.7846,120.9058,8691.0
2018-02-27 12:20:00,129.67,129.68,129.42,129.53,16040.0,120.8872,120.8965,120.6541,120.7566,16040.0
2018-02-27 12:30:00,129.66,130.01,129.66,130.0,12885.0,120.8778,121.2041,120.8778,121.1948,12885.0
2018-02-27 12:40:00,129.95,130.0,129.85,129.99,16020.0,121.1482,121.1948,121.055,121.1855,16020.0
2018-02-27 12:50:00,130.0,130.01,129.88,130.0,22755.0,121.1948,121.2041,121.0829,121.1948,22755.0
2018-02-27 13:00:00,129.99,130.02,129.89,130.01,13045.0,121.1855,121.2135,121.0923,121.2041,13045.0
2018-02-27 13:10:00,130.0,130.01,129.73,129.89,13240.0,121.1948,121.2041,120.9431,121.0923,13240.0
2018-02-27 13:20:00,129.88,129.93,129.79,129.89,10873.0,121.0829,121.1295,120.999,121.0923,10873.0
2018-02-27 13:30:00,129.89,129.89,129.64,129.67,11136.0,121.0923,121.0923,120.8592,120.8872,11136.0
2018-02-27 13:40:00,129.66,129.74,129.56,129.6,14124.0,120.8778,120.9524,120.7846,120.8219,14124.0
2018-02-27 13:50:00,129.59,129.66,129.45,129.56,17126.0,120.8126,120.8778,120.6821,120.7846,17126.0
2018-02-27 14:00:00,129.59,129.73,129.42,129.7,14675.0,120.8126,120.9431,120.6541,120.9151,14675.0
2018-02-27 14:10:00,129.72,129.77,129.44,129.45,15010.0,120.9338,120.9804,120.6727,120.6821,15010.0
2018-02-27 14:20:00,129.44,129.7,129.42,129.62,14742.0,120.6727,120.9151,120.6541,120.8405,14742.0
2018-02-27 14:30:00,129.63,130.04,129.62,129.86,36569.0,120.8499,121.2321,120.8405,121.0643,36569.0
2018-02-27 14:40:00,129.79,129.79,129.38,129.46,15217.0,120.999,120.999,120.6168,120.6914,15217.0
2018-02-27 14:50:00,129.41,129.83,129.4,129.74,16167.0,120.6448,121.0363,120.6354,120.9524,16167.0
2018-02-27 15:00:00,129.72,129.83,129.56,129.56,22759.0,120.9338,121.0363,120.7846,120.7846,22759.0
2018-02-27 15:10:00,129.53,129.83,129.53,129.7,18606.0,120.7566,121.0363,120.7566,120.9151,18606.0
2018-02-27 15:20:00,129.71,129.77,129.49,129.7,29841.0,120.9244,120.9804,120.7193,120.9151,29841.0
2018-02-27 15:30:00,129.72,129.78,129.43,129.57,34115.0,120.9338,120.9897,120.6634,120.7939,34115.0
2018-02-27 15:40:00,129.54,129.64,129.33,129.62,52671.0,120.766,120.8592,120.5702,120.8405,52671.0
2018-02-27 15:50:00,129.58,129.58,128.83,128.85,81365.0,120.8033,120.8033,120.1041,120.1227,81365.0
2018-02-28 09:30:00,129.45,129.6,128.5,129.06,41290.0,120.6821,120.8219,119.7964,120.3185,41290.0
2018-02-28 09:40:00,129.07,129.52,129.07,129.48,23593.0,120.3278,120.7473,120.3278,120.71,23593.0
2018-02-28 09:50:00,129.44,130.11,129.27,129.91,11512.0,120.6727,121.2974,120.5142,121.1109,11512.0
2018-02-28 10:00:00,129.93,130.13,129.53,129.53,16759.0,121.1295,121.316,120.7566,120.7566,16759.0
2018-02-28 10:10:00,129.53,129.73,129.27,129.68,31336.0,120.7566,120.9431,120.5142,120.8965,31336.0
2018-02-28 10:20:00,129.71,129.73,129.5,129.6,19823.0,120.9244,120.9431,120.7287,120.8219,19823.0
2018-02-28 10:30:00,129.64,129.76,129.54,129.71,45903.0,120.8592,120.9711,120.766,120.9244,45903.0
2018-02-28 10:40:00,129.68,129.72,129.25,129.35,17804.0,120.8965,120.9338,120.4956,120.5888,17804.0
2018-02-28 10:50:00,129.28,129.35,128.85,129.03,17204.0,120.5236,120.5888,120.1227,120.2905,17204.0
2018-02-28 11:00:00,129.03,129.11,128.71,128.83,11879.0,120.2905,120.3651,119.9922,120.1041,11879.0
2018-02-28 11:10:00,128.73,128.95,128.67,128.78,12133.0,120.0108,120.2159,119.9549,120.0574,12133.0
2018-02-28 11:20:00,128.8,129.03,128.7,128.77,9805.0,120.0761,120.2905,119.9829,120.0481,9805.0
2018-02-28 11:30:00,128.72,128.72,128.2,128.2,15693.0,120.0015,120.0015,119.5167,119.5167,15693.0
2018-02-28 11:40:00,128.24,128.43,127.85,127.86,40187.0,119.554,119.7311,119.1904,119.1998,40187.0
2018-02-28 11:50:00,127.96,128.03,127.7,127.96,40232.0,119.293,119.3582,119.0506,119.293,40232.0
2018-02-28 12:00:00,127.96,128.1,127.87,127.89,33025.0,119.293,119.4235,119.2091,119.2277,33025.0
2018-02-28 12:10:00,127.92,127.92,127.78,127.84,31444.0,119.2557,119.2557,119.1252,119.1811,31444.0
2018-02-28 12:20:00,127.81,127.86,127.61,127.73,19390.0,119.1531,119.1998,118.9667,119.0786,19390.0
2018-02-28 12:30:00,127.75,127.87,127.62,127.84,35034.0,119.0972,119.2091,118.976,119.1811,35034.0
2018-02-28 12:40:00,127.83,127.89,127.74,127.84,45291.0,119.1718,119.2277,119.0879,119.1811,45291.0
2018-02-28 12:50:00,127.84,127.84,127.64,127.65,18604.0,119.1811,119.1811,118.9947,119.004,18604.0
2018-02-28 13:00:00,127.64,127.72,127.55,127.64,61505.0,118.9947,119.0692,118.9107,118.9947,61505.0
2018-02-28 13:10:00,127.64,127.87,127.56,127.78,112468.0,118.9947,119.2091,118.9201,119.1252,112468.0
2018-02-28 13:20:00,127.79,127.87,127.74,127.84,21079.0,119.1345,119.2091,119.0879,119.1811,21079.0
2018-02-28 13:30:00,127.84,127.88,127.59,127.62,26739.0,119.1811,119.2184,118.948,118.976,26739.0
2018-02-28 13:40:00,127.61,127.63,127.37,127.37,24972.0,118.9667,118.9853,118.7429,118.7429,24972.0
2018-02-28 13:50:00,127.36,127.77,127.33,127.76,20087.0,118.7336,119.1158,118.7056,119.1065,20087.0
2018-02-28 14:00:00,127.79,127.91,127.64,127.78,28570.0,119.1345,119.2464,118.9947,119.1252,28570.0
2018-02-28 14:10:00,127.78,127.88,127.54,127.54,24986.0,119.1252,119.2184,118.9014,118.9014,24986.0
2018-02-28 14:20:00,127.64,127.66,127.36,127.44,28788.0,118.9947,119.0133,118.7336,118.8082,28788.0
2018-02-28 14:30:00,127.43,127.45,127.25,127.29,29662.0,118.7989,118.8175,118.6311,118.6684,29662.0
2018-02-28 14:40:00,127.28,127.46,127.22,127.27,12069.0,118.659,118.8268,118.6031,118.6497,12069.0
2018-02-28 14:50:00,127.23,127.31,126.99,127.1,19052.0,118.6124,118.687,118.3887,118.4912,19052.0
2018-02-28 15:00:00,127.14,127.25,126.91,127.25,20032.0,118.5285,118.6311,118.3141,118.6311,20032.0
2018-02-28 15:10:00,127.31,127.31,127.1,127.22,20032.0,118.687,118.687,118.4912,118.6031,20032.0
2018-02-28 15:20:00,127.18,127.22,126.88,127.15,37072.0,118.5658,118.6031,118.2861,118.5378,37072.0
2018-02-28 15:30:00,127.19,127.44,127.04,127.44,27201.0,118.5751,118.8082,118.4353,118.8082,27201.0
2018-02-28 15:40:00,127.43,127.43,126.61,126.64,63244.0,118.7989,118.7989,118.0344,118.0624,63244.0
2018-02-28 15:50:00,126.61,126.87,126.55,126.6,204336.0,118.0344,118.2768,117.9785,118.0251,204336.0
2018-03-01 09:30:00,126.34,127.45,126.19,126.42,59028.0,117.7827,118.8175,117.6429,117.8573,59028.0
2018-03-01 09:40:00,126.34,126.34,125.57,126.16,25122.0,117.7827,117.7827,117.0649,117.6149,25122.0
2018-03-01 09:50:00,126.2,126.27,125.68,126.02,13935.0,117.6522,117.7174,117.1674,117.4844,13935.0
2018-03-01 10:00:00,125.91,127.34,125.86,126.9,54004.0,117.3818,118.715,117.3352,118.3048,54004.0
2018-03-01 10:10:00,126.85,127.29,126.28,127.12,43080.0,118.2582,118.6684,117.7268,118.5099,43080.0
2018-03-01 10:20:00,127.09,127.09,126.43,126.71,23137.0,118.4819,118.4819,117.8666,118.1276,23137.0
2018-03-01 10:30:00,126.69,126.81,126.54,126.79,107723.0,118.109,118.2209,117.9692,118.2022,107723.0
2018-03-01 10:40:00,126.75,126.87,126.28,126.4,17335.0,118.1649,118.2768,117.7268,117.8386,17335.0
2018-03-01 10:50:00,126.37,126.37,125.8,125.91,22654.0,117.8107,117.8107,117.2793,117.3818,22654.0
2018-03-01 11:00:00,125.85,126.44,125.79,126.27,24801.0,117.3259,117.8759,117.27,117.7174,24801.0
2018-03-01 11:10:00,126.22,126.22,125.75,125.87,27874.0,117.6708,117.6708,117.2327,117.3445,27874.0
2018-03-01 11:20:00,125.96,126.06,125.42,125.62,22799.0,117.4284,117.5217,116.925,117.1115,22799.0
2018-03-01 11:30:00,125.62,125.75,125.47,125.72,24828.0,117.1115,117.2327,116.9716,117.2047,24828.0
2018-03-01 11:40:00,125.75,126.03,125.56,125.88,28120.0,117.2327,117.4937,117.0555,117.3539,28120.0
2018-03-01 11:50:00,125.84,126.13,125.7,125.89,18896.0,117.3166,117.5869,117.1861,117.3632,18896.0
2018-03-01 12:00:00,125.87,125.91,125.5,125.73,18134.0,117.3445,117.3818,116.9996,117.214,18134.0
2018-03-01 12:10:00,125.73,126.02,125.71,125.73,11920.0,117.214,117.4844,117.1954,117.214,11920.0
2018-03-01 12:20:00,125.71,125.71,125.36,125.54,12307.0,117.1954,117.1954,116.8691,117.0369,12307.0
2018-03-01 12:30:00,125.45,125.56,125.13,125.29,18153.0,116.953,117.0555,116.6547,116.8038,18153.0
2018-03-01 12:40:00,125.26,125.39,125.02,125.38,22228.0,116.7759,116.8971,116.5521,116.8877,22228.0
2018-03-01 12:50:00,125.4,125.42,125.01,125.25,22900.0,116.9064,116.925,116.5428,116.7665,22900.0
2018-03-01 13:00:00,125.21,125.21,124.26,124.26,24719.0,116.7292,116.7292,115.8436,115.8436,24719.0
2018-03-01 13:10:00,124.2,124.68,124.15,124.48,15533.0,115.7877,116.2351,115.741,116.0487,15533.0
2018-03-01 13:20:00,124.45,124.77,124.4,124.57,87681.0,116.0207,116.319,115.9741,116.1326,87681.0
2018-03-01 13:30:00,124.6,124.78,124.5,124.73,14851.0,116.1606,116.3284,116.0673,116.2818,14851.0
2018-03-01 13:40:00,124.68,124.74,124.04,124.19,16098.0,116.2351,116.2911,115.6385,115.7783,16098.0
2018-03-01 13:50:00,124.21,124.35,123.95,123.95,17539.0,115.797,115.9275,115.5546,115.5546,17539.0
2018-03-01 14:00:00,123.9,124.08,123.45,123.67,22404.0,115.508,115.6758,115.0885,115.2935,22404.0
2018-03-01 14:10:00,123.57,123.96,123.15,123.96,30981.0,115.2003,115.5639,114.8088,115.5639,30981.0
2018-03-01 14:20:00,123.88,124.14,123.54,123.97,41305.0,115.4893,115.7317,115.1724,115.5732,41305.0
2018-03-01 14:30:00,124.0,124.28,123.4,123.56,39547.0,115.6012,115.8622,115.0418,115.191,39547.0
2018-03-01 14:40:00,123.64,124.14,123.58,123.65,41757.0,115.2656,115.7317,115.2096,115.2749,41757.0
2018-03-01 14:50:00,123.75,124.2,123.63,124.09,26486.0,115.3681,115.7877,115.2563,115.6851,26486.0
2018-03-01 15:00:00,124.08,124.39,123.75,124.35,21842.0,115.6758,115.9648,115.3681,115.9275,21842.0
2018-03-01 15:10:00,124.29,124.83,124.07,124.83,22576.0,115.8716,116.375,115.6665,116.375,22576.0
2018-03-01 15:20:00,124.77,124.85,124.43,124.64,25759.0,116.319,116.3936,116.0021,116.1978,25759.0
2018-03-01 15:30:00,124.63,124.8,123.68,123.72,51689.0,116.1885,116.347,115.3029,115.3402,51689.0
2018-03-01 15:40:00,123.68,124.34,123.64,124.34,50142.0,115.3029,115.9182,115.2656,115.9182,50142.0
2018-03-01 15:50:00,124.41,124.49,123.73,123.91,131316.0,115.9834,116.058,115.3495,115.5173,131316.0
2018-03-02 09:30:00,123.0,123.14,122.04,122.15,46057.0,114.6689,114.7994,113.774,113.8765,46057.0
2018-03-02 09:40:00,122.1,122.36,121.48,122.31,44309.0,113.8299,114.0723,113.2519,114.0257,44309.0
2018-03-02 09:50:00,122.31,122.54,121.69,122.05,51344.0,114.0257,114.2401,113.4477,113.7833,51344.0
2018-03-02 10:00:00,122.16,122.41,121.97,122.29,31364.0,113.8858,114.1189,113.7087,114.007,31364.0
2018-03-02 10:10:00,122.21,122.38,122.03,122.18,16860.0,113.9324,114.0909,113.7646,113.9045,16860.0
2018-03-02 10:20:00,122.2,122.37,121.82,122.05,24018.0,113.9231,114.0816,113.5689,113.7833,24018.0
2018-03-02 10:30:00,122.06,122.36,121.9,122.19,28244.0,113.7926,114.0723,113.6434,113.9138,28244.0
2018-03-02 10:40:00,122.24,122.97,122.2,122.91,49229.0,113.9604,114.641,113.9231,114.585,49229.0
2018-03-02 10:50:00,122.95,122.95,122.15,122.35,21692.0,114.6223,114.6223,113.8765,114.063,21692.0
2018-03-02 11:00:00,122.3,122.56,122.23,122.28,15914.0,114.0163,114.2587,113.9511,113.9977,15914.0
2018-03-02 11:10:00,122.2,122.21,121.18,121.21,32517.0,113.9231,113.9324,112.9722,113.0002,32517.0
2018-03-02 11:20:00,121.19,121.81,121.1,121.72,28714.0,112.9815,113.5595,112.8976,113.4756,28714.0
2018-03-02 11:30:00,121.73,121.86,121.24,121.32,27009.0,113.485,113.6061,113.0281,113.1027,27009.0
2018-03-02 11:40:00,121.37,121.89,121.37,121.81,32499.0,113.1493,113.6341,113.1493,113.5595,32499.0
2018-03-02 11:50:00,121.81,121.96,121.64,121.74,25754.0,113.5595,113.6994,113.401,113.4943,25754.0
2018-03-02 12:00:00,121.73,122.22,121.65,122.05,54726.0,113.485,113.9418,113.4104,113.7833,54726.0
2018-03-02 12:10:00,122.09,122.22,121.85,121.91,28063.0,113.8206,113.9418,113.5968,113.6528,28063.0
2018-03-02 12:20:00,121.87,121.93,121.65,121.69,33760.0,113.6155,113.6714,113.4104,113.4477,33760.0
2018-03-02 12:30:00,121.74,121.74,121.34,121.63,68128.0,113.4943,113.4943,113.1214,113.3917,68128.0
2018-03-02 12:40:00,121.59,122.13,121.55,122.08,29751.0,113.3544,113.8579,113.3171,113.8112,29751.0
2018-03-02 12:50:00,122.06,122.14,121.76,122.08,30757.0,113.7926,113.8672,113.5129,113.8112,30757.0
2018-03-02 13:00:00,122.06,122.27,121.95,121.95,32012.0,113.7926,113.9884,113.69,113.69,32012.0
2018-03-02 13:10:00,121.97,122.03,121.53,121.58,33756.0,113.7087,113.7646,113.2985,113.3451,33756.0
2018-03-02 13:20:00,121.6,121.64,121.25,121.25,30325.0,113.3638,113.401,113.0375,113.0375,30325.0
2018-03-02 13:30:00,121.29,121.38,120.96,121.15,46130.0,113.0748,113.1587,112.7671,112.9442,46130.0
2018-03-02 13:40:00,121.15,121.32,121.05,121.28,20455.0,112.9442,113.1027,112.851,113.0654,20455.0
2018-03-02 13:50:00,121.32,121.39,121.07,121.2,25015.0,113.1027,113.168,112.8697,112.9908,25015.0
2018-03-02 14:00:00,121.23,121.75,121.23,121.65,34504.0,113.0188,113.5036,113.0188,113.4104,34504.0
2018-03-02 14:10:00,121.65,121.92,121.61,121.61,30370.0,113.4104,113.6621,113.3731,113.3731,30370.0
2018-03-02 14:20:00,121.63,121.71,121.26,121.29,24329.0,113.3917,113.4663,113.0468,113.0748,24329.0
2018-03-02 14:30:00,121.29,121.67,121.18,121.63,25887.0,113.0748,113.429,112.9722,113.3917,25887.0
2018-03-02 14:40:00,121.62,121.84,121.55,121.8,25706.0,113.3824,113.5875,113.3171,113.5502,25706.0
2018-03-02 14:50:00,121.79,122.06,121.75,121.98,44627.0,113.5409,113.7926,113.5036,113.718,44627.0
2018-03-02 15:00:00,121.99,122.0,121.43,121.65,26776.0,113.7273,113.7367,113.2053,113.4104,26776.0
2018-03-02 15:10:00,121.65,121.81,121.44,121.81,40205.0,113.4104,113.5595,113.2146,113.5595,40205.0
2018-03-02 15:20:00,121.82,122.04,121.7,122.03,43589.0,113.5689,113.774,113.457,113.7646,43589.0
2018-03-02 15:30:00,122.0,122.49,121.96,122.41,42950.0,113.7367,114.1935,113.6994,114.1189,42950.0
2018-03-02 15:40:00,122.42,122.65,122.3,122.6,100136.0,114.1282,114.3426,114.0163,114.296,100136.0
2018-03-02 15:50:00,122.63,123.0,122.52,122.57,193580.0,114.324,114.6689,114.2214,114.2681,193580.0
2018-03-05 09:30:00,121.62,122.47,121.62,121.91,33400.0,113.3824,114.1748,113.3824,113.6528,33400.0
2018-03-05 09:40:00,122.01,122.17,121.44,121.44,22747.0,113.746,113.8951,113.2146,113.2146,22747.0
2018-03-05 09:50:00,121.42,121.42,120.62,120.75,24624.0,113.1959,113.1959,112.4501,112.5713,24624.0
2018-03-05 10:00:00,120.77,120.94,120.56,120.65,25290.0,112.59,112.7485,112.3942,112.4781,25290.0
2018-03-05 10:10:00,120.61,120.86,120.53,120.68,37520.0,112.4408,112.6739,112.3662,112.5061,37520.0
2018-03-05 10:20:00,120.65,120.84,120.44,120.68,23359.0,112.4781,112.6552,112.2823,112.5061,23359.0
2018-03-05 10:30:00,120.81,121.23,120.68,121.23,26383.0,112.6273,113.0188,112.5061,113.0188,26383.0
2018-03-05 10:40:00,121.28,121.67,121.28,121.55,22089.0,113.0654,113.429,113.0654,113.3171,22089.0
2018-03-05 10:50:00,121.55,121.88,121.32,121.88,21130.0,113.3171,113.6248,113.1027,113.6248,21130.0
2018-03-05 11:00:00,121.94,122.25,121.79,121.9,41902.0,113.6807,113.9697,113.5409,113.6434,41902.0
2018-03-05 11:10:00,121.85,121.97,121.7,121.95,26858.0,113.5968,113.7087,113.457,113.69,26858.0
2018-03-05 11:20:00,121.98,122.25,121.79,121.82,20932.0,113.718,113.9697,113.5409,113.5689,20932.0
2018-03-05 11:30:00,121.79,122.19,121.77,122.18,22271.0,113.5409,113.9138,113.5222,113.9045,22271.0
2018-03-05 11:40:00,122.1,122.44,122.1,122.26,24594.0,113.8299,114.1469,113.8299,113.9791,24594.0
2018-03-05 11:50:00,122.25,122.4,121.73,121.89,23505.0,113.9697,114.1096,113.485,113.6341,23505.0
2018-03-05 12:00:00,121.85,121.95,121.73,121.73,20731.0,113.5968,113.69,113.485,113.485,20731.0
2018-03-05 12:10:00,121.73,121.84,121.56,121.6,18635.0,113.485,113.5875,113.3265,113.3638,18635.0
2018-03-05 12:20:00,121.58,121.6,121.29,121.47,15500.0,113.3451,113.3638,113.0748,113.2426,15500.0
2018-03-05 12:30:00,121.46,121.62,121.27,121.6,17016.0,113.2332,113.3824,113.0561,113.3638,17016.0
2018-03-05 12:40:00,121.66,121.93,121.58,121.61,17934.0,113.4197,113.6714,113.3451,113.3731,17934.0
2018-03-05 12:50:00,121.7,121.84,121.67,121.78,12474.0,113.457,113.5875,113.429,113.5316,12474.0
2018-03-05 13:00:00,121.8,121.93,121.7,121.72,12970.0,113.5502,113.6714,113.457,113.4756,12970.0
2018-03-05 13:10:00,121.75,122.11,121.75,121.81,20836.0,113.5036,113.8392,113.5036,113.5595,20836.0
2018-03-05 13:20:00,121.82,121.97,121.55,121.55,18070.0,113.5689,113.7087,113.3171,113.3171,18070.0
2018-03-05 13:30:00,121.6,121.65,121.46,121.57,25000.0,113.3638,113.4104,113.2332,113.3358,25000.0
2018-03-05 13:40:00,121.57,121.97,121.54,121.84,24948.0,113.3358,113.7087,113.3078,113.5875,24948.0
2018-03-05 13:50:00,121.85,122.09,121.81,122.09,17720.0,113.5968,113.8206,113.5595,113.8206,17720.0
2018-03-05 14:00:00,122.07,122.13,121.92,121.92,25195.0,113.8019,113.8579,113.6621,113.6621,25195.0
2018-03-05 14:10:00,121.92,121.94,121.56,121.7,40973.0,113.6621,113.6807,113.3265,113.457,40973.0
2018-03-05 14:20:00,121.7,121.88,121.66,121.8,39656.0,113.457,113.6248,113.4197,113.5502,39656.0
2018-03-05 14:30:00,121.83,121.99,121.7,121.87,34480.0,113.5782,113.7273,113.457,113.6155,34480.0
2018-03-05 14:40:00,121.86,121.94,121.73,121.89,21208.0,113.6061,113.6807,113.485,113.6341,21208.0
2018-03-05 14:50:00,121.87,121.91,121.71,121.89,29823.0,113.6155,113.6528,113.4663,113.6341,29823.0
2018-03-05 15:00:00,121.88,122.06,121.78,121.79,44277.0,113.6248,113.7926,113.5316,113.5409,44277.0
2018-03-05 15:10:00,121.74,121.84,121.57,121.74,30656.0,113.4943,113.5875,113.3358,113.4943,30656.0
2018-03-05 15:20:00,121.77,121.95,121.57,121.66,37208.0,113.5222,113.69,113.3358,113.4197,37208.0
2018-03-05 15:30:00,121.64,121.87,121.64,121.79,49889.0,113.401,113.6155,113.401,113.5409,49889.0
2018-03-05 15:40:00,121.8,121.9,121.69,121.7,101086.0,113.5502,113.6434,113.4477,113.457,101086.0
2018-03-05 15:50:00,121.69,121.82,121.33,121.36,275080.0,113.4477,113.5689,113.112,113.14,275080.0
2018-03-06 09:30:00,121.6,122.07,121.2,121.85,81157.0,113.9132,114.3535,113.5385,114.1474,81157.0
2018-03-06 09:40:00,121.76,122.19,121.71,122.07,85952.0,114.0631,114.4659,114.0162,114.3535,85952.0
2018-03-06 09:50:00,122.07,122.58,121.98,122.26,115793.0,114.3535,114.8312,114.2692,114.5315,115793.0
2018-03-06 10:00:00,122.24,122.38,121.91,122.04,265635.0,114.5127,114.6439,114.2036,114.3254,265635.0
2018-03-06 10:10:00,122.04,122.5,121.98,122.34,93984.0,114.3254,114.7563,114.2692,114.6064,93984.0
2018-03-06 10:20:00,122.29,122.35,122.01,122.25,63280.0,114.5596,114.6158,114.2973,114.5221,63280.0
2018-03-06 10:30:00,122.23,122.44,122.08,122.34,65304.0,114.5034,114.7001,114.3628,114.6064,65304.0
2018-03-06 10:40:00,122.33,122.35,122.07,122.13,63298.0,114.597,114.6158,114.3535,114.4097,63298.0
2018-03-06 10:50:00,122.09,122.25,121.91,122.22,58325.0,114.3722,114.5221,114.2036,114.494,58325.0
2018-03-06 11:00:00,122.18,122.32,122.1,122.19,36370.0,114.4565,114.5877,114.3816,114.4659,36370.0
2018-03-06 11:10:00,122.22,122.36,122.16,122.22,210006.0,114.494,114.6251,114.4378,114.494,210006.0
2018-03-06 11:20:00,122.24,122.32,121.9,122.13,40076.0,114.5127,114.5877,114.1942,114.4097,40076.0
2018-03-06 11:30:00,122.14,122.28,122.0,122.05,31136.0,114.419,114.5502,114.2879,114.3347,31136.0
2018-03-06 11:40:00,122.04,122.28,122.03,122.26,34413.0,114.3254,114.5502,114.316,114.5315,34413.0
2018-03-06 11:50:00,122.27,122.36,122.07,122.27,17541.0,114.5408,114.6251,114.3535,114.5408,17541.0
2018-03-06 12:00:00,122.27,122.31,122.08,122.22,20101.0,114.5408,114.5783,114.3628,114.494,20101.0
2018-03-06 12:10:00,122.25,122.84,122.19,122.84,28442.0,114.5221,115.0748,114.4659,115.0748,28442.0
2018-03-06 12:20:00,122.88,122.95,122.39,122.39,31152.0,115.1123,115.1778,114.6532,114.6532,31152.0
2018-03-06 12:30:00,122.41,122.74,122.41,122.67,13562.0,114.672,114.9811,114.672,114.9155,13562.0
2018-03-06 12:40:00,122.73,123.05,122.7,122.98,20799.0,114.9717,115.2715,114.9436,115.2059,20799.0
2018-03-06 12:50:00,122.96,123.13,122.9,123.06,53794.0,115.1872,115.3465,115.131,115.2809,53794.0
2018-03-06 13:00:00,123.07,123.18,122.84,122.84,32120.0,115.2903,115.3933,115.0748,115.0748,32120.0
2018-03-06 13:10:00,122.86,123.04,122.85,122.98,19706.0,115.0935,115.2621,115.0842,115.2059,19706.0
2018-03-06 13:20:00,122.97,123.1,122.89,122.93,26432.0,115.1966,115.3184,115.1216,115.1591,26432.0
2018-03-06 13:30:00,123.0,123.18,122.94,123.14,20532.0,115.2247,115.3933,115.1685,115.3558,20532.0
2018-03-06 13:40:00,123.15,123.26,123.05,123.08,24726.0,115.3652,115.4682,115.2715,115.2996,24726.0
2018-03-06 13:50:00,123.05,123.31,123.05,123.31,17340.0,115.2715,115.5151,115.2715,115.5151,17340.0
2018-03-06 14:00:00,123.25,123.53,123.21,123.47,24618.0,115.4589,115.7212,115.4214,115.665,24618.0
2018-03-06 14:10:00,123.47,123.56,123.17,123.29,22720.0,115.665,115.7493,115.3839,115.4963,22720.0
2018-03-06 14:20:00,123.26,123.28,123.08,123.19,27125.0,115.4682,115.487,115.2996,115.4027,27125.0
2018-03-06 14:30:00,123.2,123.63,123.2,123.5,54869.0,115.412,115.8149,115.412,115.6931,54869.0
2018-03-06 14:40:00,123.5,123.76,123.42,123.76,27220.0,115.6931,115.9366,115.6181,115.9366,27220.0
2018-03-06 14:50:00,123.76,123.9,123.72,123.9,32162.0,115.9366,116.0678,115.8992,116.0678,32162.0
2018-03-06 15:00:00,123.9,124.11,123.72,123.9,52337.0,116.0678,116.2645,115.8992,116.0678,52337.0
2018-03-06 15:10:00,123.9,123.95,123.73,123.87,32428.0,116.0678,116.1146,115.9085,116.0397,32428.0
2018-03-06 15:20:00,123.84,124.04,123.82,124.0,38155.0,116.0116,116.1989,115.9928,116.1615,38155.0
2018-03-06 15:30:00,123.99,124.19,123.95,124.05,53320.0,116.1521,116.3395,116.1146,116.2083,53320.0
2018-03-06 15:40:00,124.05,124.06,123.65,123.76,69756.0,116.2083,116.2177,115.8336,115.9366,69756.0
2018-03-06 15:50:00,123.75,123.92,123.73,123.82,127604.0,115.9273,116.0865,115.9085,115.9928,127604.0
2018-03-07 09:30:00,122.78,123.13,122.43,122.87,21192.0,115.0186,115.3465,114.6907,115.1029,21192.0
2018-03-07 09:40:00,123.02,123.02,122.5,122.64,10861.0,115.2434,115.2434,114.7563,114.8874,10861.0
2018-03-07 09:50:00,122.7,122.83,122.45,122.46,11080.0,114.9436,115.0654,114.7094,114.7188,11080.0
2018-03-07 10:00:00,122.47,122.81,122.45,122.66,9184.0,114.7282,115.0467,114.7094,114.9062,9184.0
2018-03-07 10:10:00,122.68,122.87,122.66,122.8,32479.0,114.9249,115.1029,114.9062,115.0373,32479.0
2018-03-07 10:20:00,122.89,123.25,122.84,123.13,19466.0,115.1216,115.4589,115.0748,115.3465,19466.0
2018-03-07 10:30:00,123.17,123.29,122.98,123.28,14300.0,115.3839,115.4963,115.2059,115.487,14300.0
2018-03-07 10:40:00,123.29,123.29,123.07,123.17,23542.0,115.4963,115.4963,115.2903,115.3839,23542.0
2018-03-07 10:50:00,123.2,123.25,122.98,123.21,16600.0,115.412,115.4589,115.2059,115.4214,16600.0
2018-03-07 11:00:00,123.17,123.17,122.95,123.06,21577.0,115.3839,115.3839,115.1778,115.2809,21577.0
2018-03-07 11:10:00,123.09,123.11,122.92,122.97,19845.0,115.309,115.3277,115.1497,115.1966,19845.0
2018-03-07 11:20:00,122.92,122.99,122.75,122.99,11901.0,115.1497,115.2153,114.9905,115.2153,11901.0
2018-03-07 11:30:00,122.95,123.12,122.92,123.02,9766.0,115.1778,115.3371,115.1497,115.2434,9766.0
2018-03-07 11:40:00,123.0,123.14,122.96,123.0,13396.0,115.2247,115.3558,115.1872,115.2247,13396.0
2018-03-07 11:50:00,123.0,123.01,122.56,122.56,33772.0,115.2247,115.234,114.8125,114.8125,33772.0
2018-03-07 12:00:00,122.55,122.67,122.24,122.44,14310.0,114.8031,114.9155,114.5127,114.7001,14310.0
2018-03-07 12:10:00,122.45,122.51,122.25,122.51,12000.0,114.7094,114.7657,114.5221,114.7657,12000.0
2018-03-07 12:20:00,122.45,122.84,122.32,122.81,15181.0,114.7094,115.0748,114.5877,115.0467,15181.0
2018-03-07 12:30:00,122.8,122.99,122.66,122.7,25011.0,115.0373,115.2153,114.9062,114.9436,25011.0
2018-03-07 12:40:00,122.82,123.06,122.7,123.02,19223.0,115.0561,115.2809,114.9436,115.2434,19223.0
2018-03-07 12:50:00,123.01,123.08,122.98,123.08,12398.0,115.234,115.2996,115.2059,115.2996,12398.0
2018-03-07 13:00:00,123.02,123.03,122.58,122.74,15124.0,115.2434,115.2528,114.8312,114.9811,15124.0
2018-03-07 13:10:00,122.76,122.93,122.69,122.92,17038.0,114.9998,115.1591,114.9343,115.1497,17038.0
2018-03-07 13:20:00,122.87,123.15,122.77,123.15,13328.0,115.1029,115.3652,115.0092,115.3652,13328.0
2018-03-07 13:30:00,123.16,123.21,122.92,123.0,12679.0,115.3746,115.4214,115.1497,115.2247,12679.0
2018-03-07 13:40:00,122.98,123.11,122.9,123.11,11282.0,115.2059,115.3277,115.131,115.3277,11282.0
2018-03-07 13:50:00,123.13,123.19,123.06,123.19,4722.0,115.3465,115.4027,115.2809,115.4027,4722.0
2018-03-07 14:00:00,123.18,123.19,123.03,123.11,27147.0,115.3933,115.4027,115.2528,115.3277,27147.0
2018-03-07 14:10:00,123.11,123.28,123.1,123.16,14850.0,115.3277,115.487,115.3184,115.3746,14850.0
2018-03-07 14:20:00,123.18,123.24,123.11,123.13,18463.0,115.3933,115.4495,115.3277,115.3465,18463.0
2018-03-07 14:30:00,123.13,123.29,123.13,123.25,23806.0,115.3465,115.4963,115.3465,115.4589,23806.0
2018-03-07 14:40:00,123.25,123.27,123.1,123.25,17918.0,115.4589,115.4776,115.3184,115.4589,17918.0
2018-03-07 14:50:00,123.21,123.28,122.98,123.18,21424.0,115.4214,115.487,115.2059,115.3933,21424.0
2018-03-07 15:00:00,123.18,123.35,123.14,123.27,40240.0,115.3933,115.5526,115.3558,115.4776,40240.0
2018-03-07 15:10:00,123.28,123.54,123.28,123.4,18436.0,115.487,115.7305,115.487,115.5994,18436.0
2018-03-07 15:20:00,123.42,123.56,123.37,123.44,29614.0,115.6181,115.7493,115.5713,115.6369,29614.0
2018-03-07 15:30:00,123.46,123.58,123.39,123.52,51132.0,115.6556,115.768,115.59,115.7118,51132.0
2018-03-07 15:40:00,123.52,123.83,123.48,123.74,54108.0,115.7118,116.0022,115.6743,115.9179,54108.0
2018-03-07 15:50:00,123.76,123.76,123.5,123.53,102226.0,115.9366,115.9366,115.6931,115.7212,102226.0
2018-03-08 09:30:00,124.3,124.74,124.06,124.51,46943.0,116.4425,116.8547,116.2177,116.6392,46943.0
2018-03-08 09:40:00,124.51,124.64,124.13,124.43,41214.0,116.6392,116.761,116.2832,116.5643,41214.0
2018-03-08 09:50:00,124.4,125.2,124.4,125.05,71140.0,116.5362,117.2856,116.5362,117.1451,71140.0
2018-03-08 10:00:00,125.0,125.08,124.49,124.49,27637.0,117.0982,117.1732,116.6205,116.6205,27637.0
2018-03-08 10:10:00,124.57,124.89,124.57,124.89,14438.0,116.6954,116.9952,116.6954,116.9952,14438.0
2018-03-08 10:20:00,124.9,125.03,124.48,124.48,22684.0,117.0046,117.1264,116.6111,116.6111,22684.0
2018-03-08 10:30:00,124.48,124.54,124.13,124.34,12477.0,116.6111,116.6673,116.2832,116.48,12477.0
2018-03-08 10:40:00,124.32,124.88,124.31,124.73,22586.0,116.4612,116.9858,116.4519,116.8453,22586.0
2018-03-08 10:50:00,124.71,124.99,124.62,124.82,15099.0,116.8266,117.0889,116.7423,116.9296,15099.0
2018-03-08 11:00:00,124.81,125.03,124.66,124.66,27213.0,116.9203,117.1264,116.7797,116.7797,27213.0
2018-03-08 11:10:00,124.76,125.02,124.68,124.97,20220.0,116.8734,117.117,116.7985,117.0701,20220.0
2018-03-08 11:20:00,124.99,125.04,124.82,125.0,20260.0,117.0889,117.1357,116.9296,117.0982,20260.0
2018-03-08 11:30:00,125.0,125.03,124.85,124.85,12737.0,117.0982,117.1264,116.9577,116.9577,12737.0
2018-03-08 11:40:00,124.85,124.9,124.6,124.67,12280.0,116.9577,117.0046,116.7235,116.7891,12280.0
2018-03-08 11:50:00,124.65,124.8,124.51,124.77,19796.0,116.7704,116.9109,116.6392,116.8828,19796.0
2018-03-08 12:00:00,124.74,124.83,124.6,124.6,13967.0,116.8547,116.939,116.7235,116.7235,13967.0
2018-03-08 12:10:00,124.62,124.69,124.38,124.57,25924.0,116.7423,116.8078,116.5174,116.6954,25924.0
2018-03-08 12:20:00,124.58,124.92,124.54,124.82,13225.0,116.7048,117.0233,116.6673,116.9296,13225.0
2018-03-08 12:30:00,124.88,125.04,124.87,124.99,18697.0,116.9858,117.1357,116.9765,117.0889,18697.0
2018-03-08 12:40:00,124.98,125.02,124.82,124.97,18930.0,117.0795,117.117,116.9296,117.0701,18930.0
2018-03-08 12:50:00,124.9,124.93,124.66,124.86,13501.0,117.0046,117.0327,116.7797,116.9671,13501.0
2018-03-08 13:00:00,124.86,124.99,124.72,124.83,14901.0,116.9671,117.0889,116.8359,116.939,14901.0
2018-03-08 13:10:00,124.84,124.91,124.72,124.72,12341.0,116.9484,117.0139,116.8359,116.8359,12341.0
2018-03-08 13:20:00,124.76,124.76,124.55,124.65,12510.0,116.8734,116.8734,116.6767,116.7704,12510.0
2018-03-08 13:30:00,124.69,124.79,124.62,124.7,17523.0,116.8078,116.9015,116.7423,116.8172,17523.0
2018-03-08 13:40:00,124.73,124.85,124.67,124.82,37279.0,116.8453,116.9577,116.7891,116.9296,37279.0
2018-03-08 13:50:00,124.83,125.0,124.8,124.96,16847.0,116.939,117.0982,116.9109,117.0608,16847.0
2018-03-08 14:00:00,124.93,124.99,124.79,124.79,17144.0,117.0327,117.0889,116.9015,116.9015,17144.0
2018-03-08 14:10:00,124.81,124.99,124.79,124.97,14517.0,116.9203,117.0889,116.9015,117.0701,14517.0
2018-03-08 14:20:00,124.97,125.02,124.92,124.93,21446.0,117.0701,117.117,117.0233,117.0327,21446.0
2018-03-08 14:30:00,124.92,125.02,124.81,125.0,28536.0,117.0233,117.117,116.9203,117.0982,28536.0
2018-03-08 14:40:00,124.95,125.01,124.91,124.94,28678.0,117.0514,117.1076,117.0139,117.042,28678.0
2018-03-08 14:50:00,124.94,125.0,124.88,124.95,17270.0,117.042,117.0982,116.9858,117.0514,17270.0
2018-03-08 15:00:00,124.95,125.02,124.91,124.91,51916.0,117.0514,117.117,117.0139,117.0139,51916.0
2018-03-08 15:10:00,124.93,125.02,124.87,124.98,33790.0,117.0327,117.117,116.9765,117.0795,33790.0
2018-03-08 15:20:00,125.0,125.03,124.91,124.97,26982.0,117.0982,117.1264,117.0139,117.0701,26982.0
2018-03-08 15:30:00,124.96,124.96,124.63,124.63,48598.0,117.0608,117.0608,116.7516,116.7516,48598.0
2018-03-08 15:40:00,124.62,124.63,124.22,124.42,60721.0,116.7423,116.7516,116.3676,116.5549,60721.0
2018-03-08 15:50:00,124.43,124.82,124.43,124.79,170751.0,116.5643,116.9296,116.5643,116.9015,170751.0
2018-03-09 09:30:00,125.69,125.69,124.67,124.88,46826.0,117.7446,117.7446,116.7891,116.9858,46826.0
2018-03-09 09:40:00,124.8,125.15,124.67,124.91,11046.0,116.9109,117.2388,116.7891,117.0139,11046.0
2018-03-09 09:50:00,124.84,124.91,124.43,124.75,17887.0,116.9484,117.0139,116.5643,116.8641,17887.0
2018-03-09 10:00:00,124.75,125.06,124.75,124.95,33254.0,116.8641,117.1545,116.8641,117.0514,33254.0
2018-03-09 10:10:00,124.96,125.37,124.91,125.06,44823.0,117.0608,117.4449,117.0139,117.1545,44823.0
2018-03-09 10:20:00,125.09,125.17,124.91,124.97,40736.0,117.1826,117.2575,117.0139,117.0701,40736.0
2018-03-09 10:30:00,124.97,125.26,124.97,125.19,34426.0,117.0701,117.3418,117.0701,117.2762,34426.0
2018-03-09 10:40:00,125.18,125.26,125.06,125.24,37083.0,117.2669,117.3418,117.1545,117.3231,37083.0
2018-03-09 10:50:00,125.27,125.28,125.03,125.13,30355.0,117.3512,117.3605,117.1264,117.22,30355.0
2018-03-09 11:00:00,125.13,125.26,125.11,125.25,14601.0,117.22,117.3418,117.2013,117.3324,14601.0
2018-03-09 11:10:00,125.25,125.26,125.04,125.04,21795.0,117.3324,117.3418,117.1357,117.1357,21795.0
2018-03-09 11:20:00,125.04,125.24,125.04,125.21,10551.0,117.1357,117.3231,117.1357,117.295,10551.0
2018-03-09 11:30:00,125.22,125.25,124.93,125.1,87628.0,117.3043,117.3324,117.0327,117.1919,87628.0
2018-03-09 11:40:00,125.12,125.28,125.08,125.19,24989.0,117.2107,117.3605,117.1732,117.2762,24989.0
2018-03-09 11:50:00,125.19,125.21,125.09,125.13,33930.0,117.2762,117.295,117.1826,117.22,33930.0
2018-03-09 12:00:00,125.14,125.69,125.12,125.6,80469.0,117.2294,117.7446,117.2107,117.6603,80469.0
2018-03-09 12:10:00,125.58,125.94,125.57,125.86,48556.0,117.6416,117.9788,117.6322,117.9039,48556.0
2018-03-09 12:20:00,125.85,126.01,125.85,125.95,34317.0,117.8945,118.0444,117.8945,117.9882,34317.0
2018-03-09 12:30:00,125.95,126.0,125.76,125.95,45405.0,117.9882,118.035,117.8102,117.9882,45405.0
2018-03-09 12:40:00,125.95,125.95,125.73,125.79,22239.0,117.9882,117.9882,117.7821,117.8383,22239.0
2018-03-09 12:50:00,125.78,125.83,125.64,125.79,26396.0,117.8289,117.8758,117.6978,117.8383,26396.0
2018-03-09 13:00:00,125.76,126.02,125.76,126.0,44948.0,117.8102,118.0538,117.8102,118.035,44948.0
2018-03-09 13:10:00,126.0,126.06,125.95,126.05,85935.0,118.035,118.0912,117.9882,118.0819,85935.0
2018-03-09 13:20:00,126.04,126.08,125.96,125.97,40736.0,118.0725,118.11,117.9976,118.0069,40736.0
2018-03-09 13:30:00,125.98,126.14,125.97,126.05,64218.0,118.0163,118.1662,118.0069,118.0819,64218.0
2018-03-09 13:40:00,126.06,126.3,126.06,126.21,47683.0,118.0912,118.3161,118.0912,118.2318,47683.0
2018-03-09 13:50:00,126.21,126.31,126.12,126.13,29380.0,118.2318,118.3254,118.1474,118.1568,29380.0
2018-03-09 14:00:00,126.15,126.25,126.12,126.25,30772.0,118.1756,118.2692,118.1474,118.2692,30772.0
2018-03-09 14:10:00,126.28,126.4,126.21,126.38,31042.0,118.2973,118.4097,118.2318,118.391,31042.0
2018-03-09 14:20:00,126.37,126.41,126.27,126.38,37477.0,118.3816,118.4191,118.288,118.391,37477.0
2018-03-09 14:30:00,126.38,126.52,126.33,126.46,46418.0,118.391,118.5222,118.3442,118.466,46418.0
2018-03-09 14:40:00,126.48,126.5,126.36,126.4,38218.0,118.4847,118.5034,118.3723,118.4097,38218.0
2018-03-09 14:50:00,126.43,126.5,126.39,126.46,32171.0,118.4379,118.5034,118.4004,118.466,32171.0
2018-03-09 15:00:00,126.45,126.49,126.34,126.42,25945.0,118.4566,118.4941,118.3535,118.4285,25945.0
2018-03-09 15:10:00,126.42,126.47,126.35,126.39,30497.0,118.4285,118.4753,118.3629,118.4004,30497.0
2018-03-09 15:20:00,126.38,126.44,126.3,126.43,47151.0,118.391,118.4472,118.3161,118.4379,47151.0
2018-03-09 15:30:00,126.45,126.51,126.41,126.43,49159.0,118.4566,118.5128,118.4191,118.4379,49159.0
2018-03-09 15:40:00,126.44,126.57,126.44,126.45,133104.0,118.4472,118.569,118.4472,118.4566,133104.0
2018-03-09 15:50:00,126.51,126.67,126.42,126.62,332208.0,118.5128,118.6627,118.4285,118.6158,332208.0
2018-03-12 09:30:00,127.24,127.24,126.38,126.68,44098.0,119.1966,119.1966,118.391,118.672,44098.0
2018-03-12 09:40:00,126.65,126.84,126.54,126.61,43909.0,118.6439,118.8219,118.5409,118.6065,43909.0
2018-03-12 09:50:00,126.65,126.85,126.37,126.71,58382.0,118.6439,118.8313,118.3816,118.7002,58382.0
2018-03-12 10:00:00,126.66,126.84,126.49,126.55,22097.0,118.6533,118.8219,118.4941,118.5503,22097.0
2018-03-12 10:10:00,126.51,126.66,126.42,126.54,34067.0,118.5128,118.6533,118.4285,118.5409,34067.0
2018-03-12 10:20:00,126.57,126.87,126.49,126.69,42509.0,118.569,118.85,118.4941,118.6814,42509.0
2018-03-12 10:30:00,126.73,126.75,126.47,126.54,48203.0,118.7189,118.7376,118.4753,118.5409,48203.0
2018-03-12 10:40:00,126.54,126.55,126.16,126.17,37549.0,118.5409,118.5503,118.1849,118.1943,37549.0
2018-03-12 10:50:00,126.23,126.27,125.85,125.99,46702.0,118.2505,118.288,117.8945,118.0257,46702.0
2018-03-12 11:00:00,125.99,126.2,125.92,125.94,14503.0,118.0257,118.2224,117.9601,117.9788,14503.0
2018-03-12 11:10:00,125.97,125.97,125.62,125.76,8958.0,118.0069,118.0069,117.6791,117.8102,8958.0
2018-03-12 11:20:00,125.81,125.86,125.59,125.61,18394.0,117.857,117.9039,117.651,117.6697,18394.0
2018-03-12 11:30:00,125.72,125.88,125.71,125.76,14626.0,117.7727,117.9226,117.7634,117.8102,14626.0
2018-03-12 11:40:00,125.84,125.86,125.54,125.72,16783.0,117.8851,117.9039,117.6041,117.7727,16783.0
2018-03-12 11:50:00,125.72,125.79,125.61,125.65,11445.0,117.7727,117.8383,117.6697,117.7072,11445.0
2018-03-12 12:00:00,125.68,125.76,125.58,125.71,9283.0,117.7353,117.8102,117.6416,117.7634,9283.0
2018-03-12 12:10:00,125.71,125.76,125.65,125.74,10307.0,117.7634,117.8102,117.7072,117.7915,10307.0
2018-03-12 12:20:00,125.73,125.75,125.41,125.43,12469.0,117.7821,117.8008,117.4823,117.5011,12469.0
2018-03-12 12:30:00,125.4,125.49,125.22,125.26,15988.0,117.473,117.5573,117.3043,117.3418,15988.0
2018-03-12 12:40:00,125.21,125.25,125.07,125.07,24441.0,117.295,117.3324,117.1638,117.1638,24441.0
2018-03-12 12:50:00,125.07,125.14,124.95,124.95,16994.0,117.1638,117.2294,117.0514,117.0514,16994.0
2018-03-12 13:00:00,124.97,125.17,124.91,125.08,22157.0,117.0701,117.2575,117.0139,117.1732,22157.0
2018-03-12 13:10:00,125.08,125.17,125.02,125.12,15963.0,117.1732,117.2575,117.117,117.2107,15963.0
2018-03-12 13:20:00,125.13,125.18,125.07,125.07,10135.0,117.22,117.2669,117.1638,117.1638,10135.0
2018-03-12 13:30:00,125.06,125.25,125.06,125.23,6612.0,117.1545,117.3324,117.1545,117.3137,6612.0
2018-03-12 13:40:00,125.29,125.35,125.21,125.31,10755.0,117.3699,117.4261,117.295,117.3887,10755.0
2018-03-12 13:50:00,125.31,125.32,125.18,125.18,7938.0,117.3887,117.398,117.2669,117.2669,7938.0
2018-03-12 14:00:00,125.23,125.5,125.23,125.26,14196.0,117.3137,117.5666,117.3137,117.3418,14196.0
2018-03-12 14:10:00,125.29,125.29,124.98,125.11,9036.0,117.3699,117.3699,117.0795,117.2013,9036.0
2018-03-12 14:20:00,125.12,125.28,125.09,125.19,8290.0,117.2107,117.3605,117.1826,117.2762,8290.0
2018-03-12 14:30:00,125.2,125.24,124.98,125.03,10570.0,117.2856,117.3231,117.0795,117.1264,10570.0
2018-03-12 14:40:00,125.07,125.12,124.85,124.85,10431.0,117.1638,117.2107,116.9577,116.9577,10431.0
2018-03-12 14:50:00,124.89,124.96,124.77,124.9,13952.0,116.9952,117.0608,116.8828,117.0046,13952.0
2018-03-12 15:00:00,124.88,125.12,124.88,125.08,14517.0,116.9858,117.2107,116.9858,117.1732,14517.0
2018-03-12 15:10:00,125.08,125.18,125.0,125.17,11049.0,117.1732,117.2669,117.0982,117.2575,11049.0
2018-03-12 15:20:00,125.16,125.23,125.0,125.03,19527.0,117.2481,117.3137,117.0982,117.1264,19527.0
2018-03-12 15:30:00,125.02,125.3,125.02,125.19,28181.0,117.117,117.3793,117.117,117.2762,28181.0
2018-03-12 15:40:00,125.18,125.52,125.16,125.48,36867.0,117.2669,117.5854,117.2481,117.5479,36867.0
2018-03-12 15:50:00,125.47,125.48,125.26,125.26,84625.0,117.5385,117.5479,117.3418,117.3418,84625.0
2018-03-13 09:30:00,125.93,126.29,125.39,126.29,23886.0,117.9695,118.3067,117.4636,118.3067,23886.0
2018-03-13 09:40:00,126.25,126.98,126.25,126.88,26372.0,118.2692,118.9531,118.2692,118.8594,26372.0
2018-03-13 09:50:00,126.86,126.97,126.58,126.65,13215.0,118.8407,118.9437,118.5784,118.6439,13215.0
2018-03-13 10:00:00,126.53,126.76,126.39,126.72,12337.0,118.5315,118.747,118.4004,118.7095,12337.0
2018-03-13 10:10:00,126.7,126.82,126.53,126.66,14976.0,118.6908,118.8032,118.5315,118.6533,14976.0
2018-03-13 10:20:00,126.63,126.68,126.54,126.59,9703.0,118.6252,118.672,118.5409,118.5877,9703.0
2018-03-13 10:30:00,126.58,126.59,126.09,126.2,30765.0,118.5784,118.5877,118.1193,118.2224,30765.0
2018-03-13 10:40:00,126.29,126.52,126.23,126.36,31062.0,118.3067,118.5222,118.2505,118.3723,31062.0
2018-03-13 10:50:00,126.32,126.44,126.18,126.29,24846.0,118.3348,118.4472,118.2037,118.3067,24846.0
2018-03-13 11:00:00,126.31,126.4,126.18,126.35,13634.0,118.3254,118.4097,118.2037,118.3629,13634.0
2018-03-13 11:10:00,126.34,126.4,126.08,126.21,14682.0,118.3535,118.4097,118.11,118.2318,14682.0
2018-03-13 11:20:00,126.25,126.36,126.17,126.28,18687.0,118.2692,118.3723,118.1943,118.2973,18687.0
2018-03-13 11:30:00,126.3,126.33,126.08,126.12,14601.0,118.3161,118.3442,118.11,118.1474,14601.0
2018-03-13 11:40:00,126.17,126.27,126.05,126.11,20009.0,118.1943,118.288,118.0819,118.1381,20009.0
2018-03-13 11:50:00,126.13,126.42,125.96,126.39,35416.0,118.1568,118.4285,117.9976,118.4004,35416.0
2018-03-13 12:00:00,126.38,126.41,126.04,126.14,28730.0,118.391,118.4191,118.0725,118.1662,28730.0
2018-03-13 12:10:00,126.15,126.26,126.04,126.24,20210.0,118.1756,118.2786,118.0725,118.2599,20210.0
2018-03-13 12:20:00,126.25,126.35,126.21,126.32,10656.0,118.2692,118.3629,118.2318,118.3348,10656.0
2018-03-13 12:30:00,126.37,126.63,126.37,126.6,18374.0,118.3816,118.6252,118.3816,118.5971,18374.0
2018-03-13 12:40:00,126.57,126.82,126.53,126.78,10918.0,118.569,118.8032,118.5315,118.7657,10918.0
2018-03-13 12:50:00,126.82,126.92,126.75,126.87,11648.0,118.8032,118.8969,118.7376,118.85,11648.0
2018-03-13 13:00:00,126.87,126.92,126.78,126.78,17711.0,118.85,118.8969,118.7657,118.7657,17711.0
2018-03-13 13:10:00,126.83,127.02,126.8,126.97,18176.0,118.8126,118.9906,118.7845,118.9437,18176.0
2018-03-13 13:20:00,126.99,127.01,126.87,126.94,18715.0,118.9625,118.9812,118.85,118.9156,18715.0
2018-03-13 13:30:00,126.9,126.99,126.78,126.98,10137.0,118.8781,118.9625,118.7657,118.9531,10137.0
2018-03-13 13:40:00,126.96,127.0,126.71,126.74,7200.0,118.9343,118.9718,118.7002,118.7283,7200.0
2018-03-13 13:50:00,126.72,126.84,126.61,126.63,6500.0,118.7095,118.8219,118.6065,118.6252,6500.0
2018-03-13 14:00:00,126.64,126.74,126.62,126.65,6994.0,118.6346,118.7283,118.6158,118.6439,6994.0
2018-03-13 14:10:00,126.6,126.62,126.37,126.62,12894.0,118.5971,118.6158,118.3816,118.6158,12894.0
2018-03-13 14:20:00,126.6,126.67,126.42,126.42,10853.0,118.5971,118.6627,118.4285,118.4285,10853.0
2018-03-13 14:30:00,126.46,126.68,126.4,126.53,8836.0,118.466,118.672,118.4097,118.5315,8836.0
2018-03-13 14:40:00,126.47,126.47,126.22,126.22,13605.0,118.4753,118.4753,118.2411,118.2411,13605.0
2018-03-13 14:50:00,126.27,126.27,126.08,126.22,8502.0,118.288,118.288,118.11,118.2411,8502.0
2018-03-13 15:00:00,126.34,126.36,125.78,125.93,22936.0,118.3535,118.3723,117.8289,117.9695,22936.0
2018-03-13 15:10:00,125.85,126.05,125.84,126.02,16937.0,117.8945,118.0819,117.8851,118.0538,16937.0
2018-03-13 15:20:00,125.95,125.97,125.62,125.77,19928.0,117.9882,118.0069,117.6791,117.8196,19928.0
2018-03-13 15:30:00,125.76,125.96,125.7,125.79,25019.0,117.8102,117.9976,117.754,117.8383,25019.0
2018-03-13 15:40:00,125.72,126.0,125.68,125.92,55391.0,117.7727,118.035,117.7353,117.9601,55391.0
2018-03-13 15:50:00,125.93,126.21,125.92,125.97,144947.0,117.9695,118.2318,117.9601,118.0069,144947.0
2018-03-14 09:30:00,126.38,126.65,126.05,126.25,26742.0,118.391,118.6439,118.0819,118.2692,26742.0
2018-03-14 09:40:00,126.22,126.49,126.0,126.0,16269.0,118.2411,118.4941,118.035,118.035,16269.0
2018-03-14 09:50:00,125.99,126.38,125.61,125.68,27512.0,118.0257,118.391,117.6697,117.7353,27512.0
2018-03-14 10:00:00,125.66,126.06,125.54,125.96,29890.0,117.7165,118.0912,117.6041,117.9976,29890.0
2018-03-14 10:10:00,125.9,126.33,125.9,126.23,25660.0,117.9414,118.3442,117.9414,118.2505,25660.0
2018-03-14 10:20:00,126.29,126.39,126.0,126.05,25233.0,118.3067,118.4004,118.035,118.0819,25233.0
2018-03-14 10:30:00,126.02,126.13,125.5,125.65,12250.0,118.0538,118.1568,117.5666,117.7072,12250.0
2018-03-14 10:40:00,125.67,125.77,125.58,125.69,6382.0,117.7259,117.8196,117.6416,117.7446,6382.0
2018-03-14 10:50:00,125.7,125.7,125.42,125.55,12044.0,117.754,117.754,117.4917,117.6135,12044.0
2018-03-14 11:00:00,125.54,125.78,125.45,125.48,22456.0,117.6041,117.8289,117.5198,117.5479,22456.0
2018-03-14 11:10:00,125.42,125.72,125.41,125.69,20149.0,117.4917,117.7727,117.4823,117.7446,20149.0
2018-03-14 11:20:00,125.72,125.72,125.58,125.67,15716.0,117.7727,117.7727,117.6416,117.7259,15716.0
2018-03-14 11:30:00,125.68,125.86,125.03,125.13,16415.0,117.7353,117.9039,117.1264,117.22,16415.0
2018-03-14 11:40:00,125.16,125.34,125.09,125.25,13435.0,117.2481,117.4168,117.1826,117.3324,13435.0
2018-03-14 11:50:00,125.21,125.64,125.21,125.39,12202.0,117.295,117.6978,117.295,117.4636,12202.0
2018-03-14 12:00:00,125.44,125.58,125.06,125.12,8760.0,117.5104,117.6416,117.1545,117.2107,8760.0
2018-03-14 12:10:00,125.13,125.36,125.07,125.31,10400.0,117.22,117.4355,117.1638,117.3887,10400.0
2018-03-14 12:20:00,125.29,125.55,125.26,125.33,10741.0,117.3699,117.6135,117.3418,117.4074,10741.0
2018-03-14 12:30:00,125.31,125.62,125.24,125.39,8347.0,117.3887,117.6791,117.3231,117.4636,8347.0
2018-03-14 12:40:00,125.34,125.41,125.13,125.24,9099.0,117.4168,117.4823,117.22,117.3231,9099.0
2018-03-14 12:50:00,125.11,125.2,124.99,125.1,9208.0,117.2013,117.2856,117.0889,117.1919,9208.0
2018-03-14 13:00:00,125.12,125.15,124.95,124.98,10278.0,117.2107,117.2388,117.0514,117.0795,10278.0
2018-03-14 13:10:00,124.97,125.15,124.95,125.15,7615.0,117.0701,117.2388,117.0514,117.2388,7615.0
2018-03-14 13:20:00,125.1,125.17,125.06,125.1,8860.0,117.1919,117.2575,117.1545,117.1919,8860.0
2018-03-14 13:30:00,125.12,125.41,125.11,125.28,5282.0,117.2107,117.4823,117.2013,117.3605,5282.0
2018-03-14 13:40:00,125.31,125.48,125.27,125.43,6950.0,117.3887,117.5479,117.3512,117.5011,6950.0
2018-03-14 13:50:00,125.49,125.67,125.46,125.55,5148.0,117.5573,117.7259,117.5292,117.6135,5148.0
2018-03-14 14:00:00,125.57,125.64,125.54,125.63,8429.0,117.6322,117.6978,117.6041,117.6884,8429.0
2018-03-14 14:10:00,125.61,125.64,125.47,125.51,11208.0,117.6697,117.6978,117.5385,117.576,11208.0
2018-03-14 14:20:00,125.48,125.53,125.3,125.3,4949.0,117.5479,117.5947,117.3793,117.3793,4949.0
2018-03-14 14:30:00,125.36,125.41,125.0,125.14,10055.0,117.4355,117.4823,117.0982,117.2294,10055.0
2018-03-14 14:40:00,125.07,125.1,124.72,124.93,11280.0,117.1638,117.1919,116.8359,117.0327,11280.0
2018-03-14 14:50:00,124.89,125.12,124.85,125.02,4718.0,116.9952,117.2107,116.9577,117.117,4718.0
2018-03-14 15:00:00,124.97,125.0,124.68,124.72,27169.0,117.0701,117.0982,116.7985,116.8359,27169.0
2018-03-14 15:10:00,124.72,125.04,124.66,124.84,13508.0,116.8359,117.1357,116.7797,116.9484,13508.0
2018-03-14 15:20:00,124.91,125.03,124.75,124.83,9761.0,117.0139,117.1264,116.8641,116.939,9761.0
2018-03-14 15:30:00,124.85,125.38,124.85,125.38,70542.0,116.9577,117.4542,116.9577,117.4542,70542.0
2018-03-14 15:40:00,125.37,125.76,125.34,125.66,144184.0,117.4449,117.8102,117.4168,117.7165,144184.0
2018-03-14 15:50:00,125.65,125.75,125.55,125.71,238359.0,117.7072,117.8008,117.6135,117.7634,238359.0
2018-03-15 09:30:00,125.88,125.98,125.34,125.68,22450.0,117.9226,118.0163,117.4168,117.7353,22450.0
2018-03-15 09:40:00,125.48,125.55,125.11,125.11,6085.0,117.5479,117.6135,117.2013,117.2013,6085.0
2018-03-15 09:50:00,125.11,125.16,124.72,124.93,24675.0,117.2013,117.2481,116.8359,117.0327,24675.0
2018-03-15 10:00:00,124.99,125.37,124.98,124.98,16378.0,117.0889,117.4449,117.0795,117.0795,16378.0
2018-03-15 10:10:00,124.96,125.36,124.93,125.1,27258.0,117.0608,117.4355,117.0327,117.1919,27258.0
2018-03-15 10:20:00,125.05,125.19,124.87,125.14,24647.0,117.1451,117.2762,116.9765,117.2294,24647.0
2018-03-15 10:30:00,125.21,125.32,125.19,125.22,11102.0,117.295,117.398,117.2762,117.3043,11102.0
2018-03-15 10:40:00,125.22,125.33,125.03,125.22,12879.0,117.3043,117.4074,117.1264,117.3043,12879.0
2018-03-15 10:50:00,125.26,125.32,125.16,125.3,9681.0,117.3418,117.398,117.2481,117.3793,9681.0
2018-03-15 11:00:00,125.29,125.39,125.07,125.07,14677.0,117.3699,117.4636,117.1638,117.1638,14677.0
2018-03-15 11:10:00,125.17,125.5,125.13,125.43,13961.0,117.2575,117.5666,117.22,117.5011,13961.0
2018-03-15 11:20:00,125.47,125.81,125.46,125.78,12786.0,117.5385,117.857,117.5292,117.8289,12786.0
2018-03-15 11:30:00,125.83,126.15,125.8,125.85,29163.0,117.8758,118.1756,117.8477,117.8945,29163.0
2018-03-15 11:40:00,125.85,125.85,125.75,125.82,6959.0,117.8945,117.8945,117.8008,117.8664,6959.0
2018-03-15 11:50:00,125.79,125.79,125.33,125.5,11683.0,117.8383,117.8383,117.4074,117.5666,11683.0
2018-03-15 12:00:00,125.56,125.69,125.44,125.51,7473.0,117.6228,117.7446,117.5104,117.576,7473.0
2018-03-15 12:10:00,125.52,125.57,125.21,125.33,8201.0,117.5854,117.6322,117.295,117.4074,8201.0
2018-03-15 12:20:00,125.34,125.47,125.2,125.33,18342.0,117.4168,117.5385,117.2856,117.4074,18342.0
2018-03-15 12:30:00,125.36,125.47,125.17,125.19,10438.0,117.4355,117.5385,117.2575,117.2762,10438.0
2018-03-15 12:40:00,125.21,125.26,125.0,125.16,13784.0,117.295,117.3418,117.0982,117.2481,13784.0
2018-03-15 12:50:00,125.12,125.29,125.09,125.17,5438.0,117.2107,117.3699,117.1826,117.2575,5438.0
2018-03-15 13:00:00,125.11,125.18,125.01,125.04,7423.0,117.2013,117.2669,117.1076,117.1357,7423.0
2018-03-15 13:10:00,125.01,125.15,124.88,124.99,7341.0,117.1076,117.2388,116.9858,117.0889,7341.0
2018-03-15 13:20:00,125.01,125.16,125.0,125.16,5585.0,117.1076,117.2481,117.0982,117.2481,5585.0
2018-03-15 13:30:00,125.17,125.17,125.04,125.13,5632.0,117.2575,117.2575,117.1357,117.22,5632.0
2018-03-15 13:40:00,125.09,125.1,124.86,124.98,6911.0,117.1826,117.1919,116.9671,117.0795,6911.0
2018-03-15 13:50:00,124.99,124.99,124.76,124.82,4601.0,117.0889,117.0889,116.8734,116.9296,4601.0
2018-03-15 14:00:00,124.81,124.97,124.7,124.97,5794.0,116.9203,117.0701,116.8172,117.0701,5794.0
2018-03-15 14:10:00,124.97,125.1,124.97,125.05,6924.0,117.0701,117.1919,117.0701,117.1451,6924.0
2018-03-15 14:20:00,125.08,125.08,124.81,124.82,10056.0,117.1732,117.1732,116.9203,116.9296,10056.0
2018-03-15 14:30:00,124.91,124.97,124.79,124.81,4950.0,117.0139,117.0701,116.9015,116.9203,4950.0
2018-03-15 14:40:00,124.8,124.81,124.7,124.74,5134.0,116.9109,116.9203,116.8172,116.8547,5134.0
2018-03-15 14:50:00,124.77,124.83,124.69,124.83,4274.0,116.8828,116.939,116.8078,116.939,4274.0
2018-03-15 15:00:00,124.82,124.86,124.7,124.77,14244.0,116.9296,116.9671,116.8172,116.8828,14244.0
2018-03-15 15:10:00,124.74,124.77,124.66,124.74,8689.0,116.8547,116.8828,116.7797,116.8547,8689.0
2018-03-15 15:20:00,124.78,124.98,124.78,124.98,12051.0,116.8922,117.0795,116.8922,117.0795,12051.0
2018-03-15 15:30:00,124.94,125.13,124.94,124.95,18817.0,117.042,117.22,117.042,117.0514,18817.0
2018-03-15 15:40:00,124.95,125.0,124.75,124.85,29332.0,117.0514,117.0982,116.8641,116.9577,29332.0
2018-03-15 15:50:00,124.83,124.83,124.64,124.66,61068.0,116.939,116.939,116.761,116.7797,61068.0
2018-03-16 09:30:00,124.53,124.92,124.4,124.54,132131.0,116.658,117.0233,116.5362,116.6673,132131.0
2018-03-16 09:40:00,124.53,124.9,124.52,124.58,18365.0,116.658,117.0046,116.6486,116.7048,18365.0
2018-03-16 09:50:00,124.67,124.84,124.61,124.65,7669.0,116.7891,116.9484,116.7329,116.7704,7669.0
2018-03-16 10:00:00,124.61,124.75,124.36,124.36,12220.0,116.7329,116.8641,116.4987,116.4987,12220.0
2018-03-16 10:10:00,124.34,124.61,124.26,124.5,16222.0,116.48,116.7329,116.405,116.6299,16222.0
2018-03-16 10:20:00,124.5,124.65,124.4,124.65,14768.0,116.6299,116.7704,116.5362,116.7704,14768.0
2018-03-16 10:30:00,124.65,124.94,124.65,124.94,14042.0,116.7704,117.042,116.7704,117.042,14042.0
2018-03-16 10:40:00,124.9,124.9,124.75,124.78,17536.0,117.0046,117.0046,116.8641,116.8922,17536.0
2018-03-16 10:50:00,124.78,125.07,124.76,124.85,20516.0,116.8922,117.1638,116.8734,116.9577,20516.0
2018-03-16 11:00:00,124.85,124.87,124.46,124.65,30907.0,116.9577,116.9765,116.5924,116.7704,30907.0
2018-03-16 11:10:00,124.67,124.8,124.58,124.72,15413.0,116.7891,116.9109,116.7048,116.8359,15413.0
2018-03-16 11:20:00,124.71,124.77,124.59,124.71,7700.0,116.8266,116.8828,116.7142,116.8266,7700.0
2018-03-16 11:30:00,124.77,124.77,124.5,124.56,6966.0,116.8828,116.8828,116.6299,116.6861,6966.0
2018-03-16 11:40:00,124.59,124.62,124.46,124.46,26966.0,116.7142,116.7423,116.5924,116.5924,26966.0
2018-03-16 11:50:00,124.46,124.54,124.35,124.35,12083.0,116.5924,116.6673,116.4893,116.4893,12083.0
2018-03-16 12:00:00,124.43,124.5,124.35,124.4,8106.0,116.5643,116.6299,116.4893,116.5362,8106.0
2018-03-16 12:10:00,124.42,124.58,124.35,124.58,8068.0,116.5549,116.7048,116.4893,116.7048,8068.0
2018-03-16 12:20:00,124.57,124.68,124.53,124.65,13529.0,116.6954,116.7985,116.658,116.7704,13529.0
2018-03-16 12:30:00,124.63,124.66,124.5,124.6,12738.0,116.7516,116.7797,116.6299,116.7235,12738.0
2018-03-16 12:40:00,124.61,124.65,124.5,124.62,7022.0,116.7329,116.7704,116.6299,116.7423,7022.0
2018-03-16 12:50:00,124.63,124.64,124.53,124.55,4000.0,116.7516,116.761,116.658,116.6767,4000.0
2018-03-16 13:00:00,124.56,124.68,124.55,124.68,5000.0,116.6861,116.7985,116.6767,116.7985,5000.0
2018-03-16 13:10:00,124.68,124.68,124.55,124.57,6168.0,116.7985,116.7985,116.6767,116.6954,6168.0
2018-03-16 13:20:00,124.51,124.58,124.33,124.4,10129.0,116.6392,116.7048,116.4706,116.5362,10129.0
2018-03-16 13:30:00,124.4,124.47,124.37,124.43,6404.0,116.5362,116.6018,116.5081,116.5643,6404.0
2018-03-16 13:40:00,124.44,124.44,124.32,124.38,12811.0,116.5736,116.5736,116.4612,116.5174,12811.0
2018-03-16 13:50:00,124.38,124.47,124.37,124.44,6181.0,116.5174,116.6018,116.5081,116.5736,6181.0
2018-03-16 14:00:00,124.47,124.54,124.46,124.5,13815.0,116.6018,116.6673,116.5924,116.6299,13815.0
2018-03-16 14:10:00,124.49,124.57,124.47,124.52,13293.0,116.6205,116.6954,116.6018,116.6486,13293.0
2018-03-16 14:20:00,124.53,124.56,124.45,124.55,10617.0,116.658,116.6861,116.583,116.6767,10617.0
2018-03-16 14:30:00,124.55,124.69,124.54,124.63,8435.0,116.6767,116.8078,116.6673,116.7516,8435.0
2018-03-16 14:40:00,124.63,124.74,124.59,124.74,42019.0,116.7516,116.8547,116.7142,116.8547,42019.0
2018-03-16 14:50:00,124.74,124.85,124.71,124.77,10849.0,116.8547,116.9577,116.8266,116.8828,10849.0
2018-03-16 15:00:00,124.8,124.96,124.79,124.91,13063.0,116.9109,117.0608,116.9015,117.0139,13063.0
2018-03-16 15:10:00,124.92,124.94,124.78,124.89,23485.0,117.0233,117.042,116.8922,116.9952,23485.0
2018-03-16 15:20:00,124.89,125.11,124.89,125.1,24925.0,116.9952,117.2013,116.9952,117.1919,24925.0
2018-03-16 15:30:00,125.09,125.11,124.93,125.02,35311.0,117.1826,117.2013,117.0327,117.117,35311.0
2018-03-16 15:40:00,125.0,125.02,124.92,125.0,35172.0,117.0982,117.117,117.0233,117.0982,35172.0
2018-03-16 15:50:00,125.0,125.03,124.73,124.74,97778.0,117.0982,117.1264,116.8453,116.8547,97778.0
2018-03-19 09:30:00,124.84,125.08,124.46,124.94,28415.0,116.9484,117.1732,116.5924,117.042,28415.0
2018-03-19 09:40:00,124.9,124.97,124.64,124.82,11286.0,117.0046,117.0701,116.761,116.9296,11286.0
2018-03-19 09:50:00,124.88,125.35,124.82,125.35,18930.0,116.9858,117.4261,116.9296,117.4261,18930.0
2018-03-19 10:00:00,125.39,125.59,125.29,125.42,14076.0,117.4636,117.651,117.3699,117.4917,14076.0
2018-03-19 10:10:00,125.34,125.39,124.91,125.02,25868.0,117.4168,117.4636,117.0139,117.117,25868.0
2018-03-19 10:20:00,125.02,125.21,124.76,125.17,17358.0,117.117,117.295,116.8734,117.2575,17358.0
2018-03-19 10:30:00,125.2,125.21,124.85,124.85,22622.0,117.2856,117.295,116.9577,116.9577,22622.0
2018-03-19 10:40:00,124.84,124.9,124.66,124.67,12721.0,116.9484,117.0046,116.7797,116.7891,12721.0
2018-03-19 10:50:00,124.67,124.86,124.67,124.86,16114.0,116.7891,116.9671,116.7891,116.9671,16114.0
2018-03-19 11:00:00,124.82,125.06,124.8,125.05,23218.0,116.9296,117.1545,116.9109,117.1451,23218.0
2018-03-19 11:10:00,125.06,125.11,124.82,124.98,16570.0,117.1545,117.2013,116.9296,117.0795,16570.0
2018-03-19 11:20:00,124.93,125.23,124.93,125.19,14688.0,117.0327,117.3137,117.0327,117.2762,14688.0
2018-03-19 11:30:00,125.22,125.24,124.99,125.14,9362.0,117.3043,117.3231,117.0889,117.2294,9362.0
2018-03-19 11:40:00,125.12,125.16,124.92,125.0,13965.0,117.2107,117.2481,117.0233,117.0982,13965.0
2018-03-19 11:50:00,124.97,125.02,124.49,124.58,20076.0,117.0701,117.117,116.6205,116.7048,20076.0
2018-03-19 12:00:00,124.62,124.78,124.57,124.65,8240.0,116.7423,116.8922,116.6954,116.7704,8240.0
2018-03-19 12:10:00,124.63,124.63,124.37,124.43,7403.0,116.7516,116.7516,116.5081,116.5643,7403.0
2018-03-19 12:20:00,124.46,124.46,124.34,124.4,25660.0,116.5924,116.5924,116.48,116.5362,25660.0
2018-03-19 12:30:00,124.4,124.44,124.17,124.25,18193.0,116.5362,116.5736,116.3207,116.3957,18193.0
2018-03-19 12:40:00,124.18,124.28,123.95,124.0,7693.0,116.3301,116.4238,116.1146,116.1615,7693.0
2018-03-19 12:50:00,124.0,124.22,123.96,124.12,13006.0,116.1615,116.3676,116.124,116.2739,13006.0
2018-03-19 13:00:00,124.09,124.17,123.69,123.72,8392.0,116.2458,116.3207,115.8711,115.8992,8392.0
2018-03-19 13:10:00,123.69,123.88,123.55,123.88,6065.0,115.8711,116.049,115.7399,116.049,6065.0
2018-03-19 13:20:00,123.82,123.85,123.48,123.59,15084.0,115.9928,116.0209,115.6743,115.7774,15084.0
2018-03-19 13:30:00,123.55,123.72,123.52,123.68,8722.0,115.7399,115.8992,115.7118,115.8617,8722.0
2018-03-19 13:40:00,123.69,123.83,123.65,123.81,6713.0,115.8711,116.0022,115.8336,115.9835,6713.0
2018-03-19 13:50:00,123.77,123.95,123.75,123.92,6606.0,115.946,116.1146,115.9273,116.0865,6606.0
2018-03-19 14:00:00,124.03,124.19,124.0,124.18,5460.0,116.1896,116.3395,116.1615,116.3301,5460.0
2018-03-19 14:10:00,124.14,124.21,124.01,124.01,4435.0,116.2926,116.3582,116.1708,116.1708,4435.0
2018-03-19 14:20:00,124.05,124.06,123.89,124.02,4903.0,116.2083,116.2177,116.0584,116.1802,4903.0
2018-03-19 14:30:00,123.99,123.99,123.61,123.67,8047.0,116.1521,116.1521,115.7961,115.8523,8047.0
2018-03-19 14:40:00,123.69,123.9,123.57,123.85,6988.0,115.8711,116.0678,115.7586,116.0209,6988.0
2018-03-19 14:50:00,123.81,124.14,123.75,124.07,8423.0,115.9835,116.2926,115.9273,116.227,8423.0
2018-03-19 15:00:00,124.04,124.05,123.82,123.92,10181.0,116.1989,116.2083,115.9928,116.0865,10181.0
2018-03-19 15:10:00,123.92,124.32,123.89,124.29,8700.0,116.0865,116.4612,116.0584,116.4331,8700.0
2018-03-19 15:20:00,124.34,124.39,124.12,124.21,10200.0,116.48,116.5268,116.2739,116.3582,10200.0
2018-03-19 15:30:00,124.22,124.25,124.04,124.19,14702.0,116.3676,116.3957,116.1989,116.3395,14702.0
2018-03-19 15:40:00,124.18,124.39,124.04,124.16,34478.0,116.3301,116.5268,116.1989,116.3113,34478.0
2018-03-19 15:50:00,124.14,124.54,124.12,124.41,66667.0,116.2926,116.6673,116.2739,116.5455,66667.0
2018-03-20 09:30:00,125.29,126.96,124.52,126.2,48701.0,117.3699,118.9343,116.6486,118.2224,48701.0
2018-03-20 09:40:00,126.15,126.42,126.03,126.14,66102.0,118.1756,118.4285,118.0631,118.1662,66102.0
2018-03-20 09:50:00,126.12,126.13,125.39,125.39,13358.0,118.1474,118.1568,117.4636,117.4636,13358.0
2018-03-20 10:00:00,125.44,125.47,125.12,125.24,34617.0,117.5104,117.5385,117.2107,117.3231,34617.0
2018-03-20 10:10:00,125.27,125.27,124.75,125.22,34413.0,117.3512,117.3512,116.8641,117.3043,34413.0
2018-03-20 10:20:00,125.23,125.25,124.92,125.11,22291.0,117.3137,117.3324,117.0233,117.2013,22291.0
2018-03-20 10:30:00,125.1,125.62,125.1,125.22,37957.0,117.1919,117.6791,117.1919,117.3043,37957.0
2018-03-20 10:40:00,125.21,125.24,124.94,125.18,18657.0,117.295,117.3231,117.042,117.2669,18657.0
2018-03-20 10:50:00,125.14,125.33,125.11,125.31,11438.0,117.2294,117.4074,117.2013,117.3887,11438.0
2018-03-20 11:00:00,125.31,125.39,125.03,125.11,11432.0,117.3887,117.4636,117.1264,117.2013,11432.0
2018-03-20 11:10:00,125.12,125.15,124.91,124.99,16779.0,117.2107,117.2388,117.0139,117.0889,16779.0
2018-03-20 11:20:00,124.99,125.32,124.92,125.19,23522.0,117.0889,117.398,117.0233,117.2762,23522.0
2018-03-20 11:30:00,125.18,125.18,124.98,125.14,7451.0,117.2669,117.2669,117.0795,117.2294,7451.0
2018-03-20 11:40:00,125.09,125.09,124.92,124.97,5803.0,117.1826,117.1826,117.0233,117.0701,5803.0
2018-03-20 11:50:00,125.0,125.0,124.88,125.0,11710.0,117.0982,117.0982,116.9858,117.0982,11710.0
2018-03-20 12:00:00,124.98,125.0,124.87,124.93,9612.0,117.0795,117.0982,116.9765,117.0327,9612.0
2018-03-20 12:10:00,124.93,125.14,124.93,125.05,9517.0,117.0327,117.2294,117.0327,117.1451,9517.0
2018-03-20 12:20:00,125.07,125.22,124.98,125.06,9326.0,117.1638,117.3043,117.0795,117.1545,9326.0
2018-03-20 12:30:00,125.03,125.07,124.73,124.82,34505.0,117.1264,117.1638,116.8453,116.9296,34505.0
2018-03-20 12:40:00,124.82,125.03,124.69,124.72,13855.0,116.9296,117.1264,116.8078,116.8359,13855.0
2018-03-20 12:50:00,124.73,124.74,124.53,124.62,16216.0,116.8453,116.8547,116.658,116.7423,16216.0
2018-03-20 13:00:00,124.61,124.74,124.56,124.57,11974.0,116.7329,116.8547,116.6861,116.6954,11974.0
2018-03-20 13:10:00,124.6,124.65,124.52,124.55,12554.0,116.7235,116.7704,116.6486,116.6767,12554.0
2018-03-20 13:20:00,124.55,124.66,124.47,124.65,11601.0,116.6767,116.7797,116.6018,116.7704,11601.0
2018-03-20 13:30:00,124.62,124.62,124.39,124.45,8626.0,116.7423,116.7423,116.5268,116.583,8626.0
2018-03-20 13:40:00,124.49,124.71,124.47,124.71,11798.0,116.6205,116.8266,116.6018,116.8266,11798.0
2018-03-20 13:50:00,124.72,124.77,124.68,124.69,14124.0,116.8359,116.8828,116.7985,116.8078,14124.0
2018-03-20 14:00:00,124.67,124.76,124.55,124.65,12645.0,116.7891,116.8734,116.6767,116.7704,12645.0
2018-03-20 14:10:00,124.68,124.76,124.64,124.75,10713.0,116.7985,116.8734,116.761,116.8641,10713.0
2018-03-20 14:20:00,124.77,125.04,124.75,124.98,13191.0,116.8828,117.1357,116.8641,117.0795,13191.0
2018-03-20 14:30:00,125.0,125.07,124.96,125.07,9813.0,117.0982,117.1638,117.0608,117.1638,9813.0
2018-03-20 14:40:00,125.04,125.18,125.0,125.12,17694.0,117.1357,117.2669,117.0982,117.2107,17694.0
2018-03-20 14:50:00,125.1,125.13,124.91,125.07,23214.0,117.1919,117.22,117.0139,117.1638,23214.0
2018-03-20 15:00:00,125.05,125.28,125.05,125.23,18130.0,117.1451,117.3605,117.1451,117.3137,18130.0
2018-03-20 15:10:00,125.2,125.23,125.08,125.09,16718.0,117.2856,117.3137,117.1732,117.1826,16718.0
2018-03-20 15:20:00,125.1,125.18,125.05,125.05,22603.0,117.1919,117.2669,117.1451,117.1451,22603.0
2018-03-20 15:30:00,125.05,125.13,124.91,124.98,31354.0,117.1451,117.22,117.0139,117.0795,31354.0
2018-03-20 15:40:00,124.98,125.02,124.65,124.97,32873.0,117.0795,117.117,116.7704,117.0701,32873.0
2018-03-20 15:50:00,124.94,124.99,124.69,124.83,121558.0,117.042,117.0889,116.8078,116.939,121558.0
2018-03-21 09:30:00,124.83,125.13,124.31,125.1,18952.0,116.939,117.22,116.4519,117.1919,18952.0
2018-03-21 09:40:00,125.0,125.0,124.46,124.89,7175.0,117.0982,117.0982,116.5924,116.9952,7175.0
2018-03-21 09:50:00,124.88,125.07,124.79,124.82,15017.0,116.9858,117.1638,116.9015,116.9296,15017.0
2018-03-21 10:00:00,124.77,124.92,124.51,124.8,12649.0,116.8828,117.0233,116.6392,116.9109,12649.0
2018-03-21 10:10:00,124.84,124.88,124.55,124.73,15451.0,116.9484,116.9858,116.6767,116.8453,15451.0
2018-03-21 10:20:00,124.66,124.78,124.55,124.64,9744.0,116.7797,116.8922,116.6767,116.761,9744.0
2018-03-21 10:30:00,124.62,124.85,124.62,124.66,12400.0,116.7423,116.9577,116.7423,116.7797,12400.0
2018-03-21 10:40:00,124.71,124.83,124.54,124.55,7185.0,116.8266,116.939,116.6673,116.6767,7185.0
2018-03-21 10:50:00,124.56,124.65,124.16,124.16,9298.0,116.6861,116.7704,116.3113,116.3113,9298.0
2018-03-21 11:00:00,124.17,124.2,123.83,124.05,16883.0,116.3207,116.3488,116.0022,116.2083,16883.0
2018-03-21 11:10:00,124.07,124.26,123.99,124.21,4810.0,116.227,116.405,116.1521,116.3582,4810.0
2018-03-21 11:20:00,124.2,124.33,124.17,124.33,4750.0,116.3488,116.4706,116.3207,116.4706,4750.0
2018-03-21 11:30:00,124.32,124.37,124.05,124.13,12850.0,116.4612,116.5081,116.2083,116.2832,12850.0
2018-03-21 11:40:00,124.09,124.15,123.93,123.93,26647.0,116.2458,116.302,116.0959,116.0959,26647.0
2018-03-21 11:50:00,123.86,123.98,123.78,123.86,11409.0,116.0303,116.1427,115.9554,116.0303,11409.0
2018-03-21 12:00:00,123.9,123.9,123.75,123.89,6175.0,116.0678,116.0678,115.9273,116.0584,6175.0
2018-03-21 12:10:00,123.89,124.11,123.88,123.94,30617.0,116.0584,116.2645,116.049,116.1053,30617.0
2018-03-21 12:20:00,123.93,124.0,123.87,123.9,6502.0,116.0959,116.1615,116.0397,116.0678,6502.0
2018-03-21 12:30:00,123.88,123.97,123.86,123.89,14602.0,116.049,116.1334,116.0303,116.0584,14602.0
2018-03-21 12:40:00,123.91,124.15,123.9,124.13,15578.0,116.0772,116.302,116.0678,116.2832,15578.0
2018-03-21 12:50:00,124.12,124.2,124.09,124.14,6991.0,116.2739,116.3488,116.2458,116.2926,6991.0
2018-03-21 13:00:00,124.13,124.19,123.97,123.98,7996.0,116.2832,116.3395,116.1334,116.1427,7996.0
2018-03-21 13:10:00,124.01,124.01,123.79,123.83,4589.0,116.1708,116.1708,115.9647,116.0022,4589.0
2018-03-21 13:20:00,123.87,123.87,123.68,123.68,5102.0,116.0397,116.0397,115.8617,115.8617,5102.0
2018-03-21 13:30:00,123.66,124.02,123.66,123.89,11210.0,115.843,116.1802,115.843,116.0584,11210.0
2018-03-21 13:40:00,123.9,123.94,123.76,123.93,11685.0,116.0678,116.1053,115.9366,116.0959,11685.0
2018-03-21 13:50:00,123.93,124.13,123.86,124.08,10583.0,116.0959,116.2832,116.0303,116.2364,10583.0
2018-03-21 14:00:00,124.07,124.62,123.98,124.51,47321.0,116.227,116.7423,116.1427,116.6392,47321.0
2018-03-21 14:10:00,124.47,124.56,124.28,124.32,21234.0,116.6018,116.6861,116.4238,116.4612,21234.0
2018-03-21 14:20:00,124.35,124.37,123.78,123.98,17077.0,116.4893,116.5081,115.9554,116.1427,17077.0
2018-03-21 14:30:00,123.93,123.94,123.63,123.65,28817.0,116.0959,116.1053,115.8149,115.8336,28817.0
2018-03-21 14:40:00,123.63,123.75,123.34,123.45,24662.0,115.8149,115.9273,115.5432,115.6462,24662.0
2018-03-21 14:50:00,123.42,123.55,123.08,123.55,25400.0,115.6181,115.7399,115.2996,115.7399,25400.0
2018-03-21 15:00:00,123.51,123.87,123.48,123.86,31513.0,115.7024,116.0397,115.6743,116.0303,31513.0
2018-03-21 15:10:00,123.87,124.17,123.73,124.0,36859.0,116.0397,116.3207,115.9085,116.1615,36859.0
2018-03-21 15:20:00,124.0,124.11,123.83,123.9,19715.0,116.1615,116.2645,116.0022,116.0678,19715.0
2018-03-21 15:30:00,123.9,124.06,123.82,123.92,31096.0,116.0678,116.2177,115.9928,116.0865,31096.0
2018-03-21 15:40:00,123.91,124.0,123.71,123.97,55747.0,116.0772,116.1615,115.8898,116.1334,55747.0
2018-03-21 15:50:00,123.95,124.02,123.3,123.35,154883.0,116.1146,116.1802,115.5057,115.5526,154883.0
2018-03-22 09:30:00,124.55,124.8,123.76,124.7,83336.0,116.6767,116.9109,115.9366,116.8172,83336.0
2018-03-22 09:40:00,124.8,124.92,124.28,124.5,41681.0,116.9109,117.0233,116.4238,116.6299,41681.0
2018-03-22 09:50:00,124.52,124.65,124.28,124.28,29738.0,116.6486,116.7704,116.4238,116.4238,29738.0
2018-03-22 10:00:00,124.37,124.6,124.14,124.44,21934.0,116.5081,116.7235,116.2926,116.5736,21934.0
2018-03-22 10:10:00,124.45,124.91,124.4,124.52,23605.0,116.583,117.0139,116.5362,116.6486,23605.0
2018-03-22 10:20:00,124.51,124.77,124.35,124.47,19990.0,116.6392,116.8828,116.4893,116.6018,19990.0
2018-03-22 10:30:00,124.48,124.49,124.04,124.24,53571.0,116.6111,116.6205,116.1989,116.3863,53571.0
2018-03-22 10:40:00,124.29,124.29,123.68,123.87,36301.0,116.4331,116.4331,115.8617,116.0397,36301.0
2018-03-22 10:50:00,123.81,123.9,123.15,123.27,19548.0,115.9835,116.0678,115.3652,115.4776,19548.0
2018-03-22 11:00:00,123.34,123.37,122.84,122.93,15953.0,115.5432,115.5713,115.0748,115.1591,15953.0
2018-03-22 11:10:00,122.97,123.09,122.61,123.0,37228.0,115.1966,115.309,114.8593,115.2247,37228.0
2018-03-22 11:20:00,122.95,122.99,122.63,122.73,17252.0,115.1778,115.2153,114.8781,114.9717,17252.0
2018-03-22 11:30:00,122.73,122.79,122.41,122.45,31264.0,114.9717,115.028,114.672,114.7094,31264.0
2018-03-22 11:40:00,122.48,122.69,122.28,122.54,32943.0,114.7375,114.9343,114.5502,114.7938,32943.0
2018-03-22 11:50:00,122.44,122.73,122.44,122.61,12650.0,114.7001,114.9717,114.7001,114.8593,12650.0
2018-03-22 12:00:00,122.66,122.7,122.39,122.58,16777.0,114.9062,114.9436,114.6532,114.8312,16777.0
2018-03-22 12:10:00,122.63,122.84,122.49,122.68,33198.0,114.8781,115.0748,114.7469,114.9249,33198.0
2018-03-22 12:20:00,122.69,122.87,122.54,122.82,27095.0,114.9343,115.1029,114.7938,115.0561,27095.0
2018-03-22 12:30:00,122.84,122.88,122.56,122.56,44035.0,115.0748,115.1123,114.8125,114.8125,44035.0
2018-03-22 12:40:00,122.59,122.67,122.1,122.16,35264.0,114.8406,114.9155,114.3816,114.4378,35264.0
2018-03-22 12:50:00,122.14,122.26,121.97,122.09,31785.0,114.419,114.5315,114.2598,114.3722,31785.0
2018-03-22 13:00:00,122.06,122.08,121.8,121.87,15050.0,114.3441,114.3628,114.1005,114.1661,15050.0
2018-03-22 13:10:00,121.84,122.03,121.78,121.97,5500.0,114.138,114.316,114.0818,114.2598,5500.0
2018-03-22 13:20:00,121.94,122.45,121.89,122.38,55228.0,114.2317,114.7094,114.1848,114.6439,55228.0
2018-03-22 13:30:00,122.44,122.83,122.37,122.8,10868.0,114.7001,115.0654,114.6345,115.0373,10868.0
2018-03-22 13:40:00,122.8,122.97,122.68,122.68,4708.0,115.0373,115.1966,114.9249,114.9249,4708.0
2018-03-22 13:50:00,122.66,122.68,122.31,122.43,13445.0,114.9062,114.9249,114.5783,114.6907,13445.0
2018-03-22 14:00:00,122.41,122.46,122.14,122.14,6967.0,114.672,114.7188,114.419,114.419,6967.0
2018-03-22 14:10:00,122.07,122.2,121.94,121.94,8254.0,114.3535,114.4752,114.2317,114.2317,8254.0
2018-03-22 14:20:00,121.96,122.0,121.59,121.59,9516.0,114.2504,114.2879,113.9038,113.9038,9516.0
2018-03-22 14:30:00,121.57,121.61,121.42,121.54,9062.0,113.8851,113.9225,113.7446,113.857,9062.0
2018-03-22 14:40:00,121.59,121.83,121.4,121.75,25101.0,113.9038,114.1286,113.7258,114.0537,25101.0
2018-03-22 14:50:00,121.75,121.78,121.36,121.42,11124.0,114.0537,114.0818,113.6883,113.7446,11124.0
2018-03-22 15:00:00,121.43,121.71,121.42,121.52,16263.0,113.7539,114.0162,113.7446,113.8382,16263.0
2018-03-22 15:10:00,121.47,121.59,120.96,121.01,30488.0,113.7914,113.9038,113.3136,113.3605,30488.0
2018-03-22 15:20:00,121.04,121.38,121.0,121.0,39147.0,113.3886,113.7071,113.3511,113.3511,39147.0
2018-03-22 15:30:00,120.97,121.01,120.69,120.74,56877.0,113.323,113.3605,113.0607,113.1075,56877.0
2018-03-22 15:40:00,120.69,120.7,120.05,120.19,69311.0,113.0607,113.0701,112.4612,112.5923,69311.0
2018-03-22 15:50:00,120.17,120.54,120.05,120.18,131259.0,112.5736,112.9202,112.4612,112.5829,131259.0
2018-03-23 09:30:00,120.83,120.96,120.01,120.14,42539.0,113.1919,113.3136,112.4237,112.5455,42539.0
2018-03-23 09:40:00,120.22,120.22,119.7,119.91,43319.0,112.6204,112.6204,112.1333,112.33,43319.0
2018-03-23 09:50:00,119.91,120.33,119.61,119.61,35866.0,112.33,112.7235,112.049,112.049,35866.0
2018-03-23 10:00:00,119.61,119.8,119.06,119.26,39879.0,112.049,112.227,111.5337,111.7211,39879.0
2018-03-23 10:10:00,119.21,119.59,119.16,119.29,31004.0,111.6743,112.0302,111.6274,111.7492,31004.0
2018-03-23 10:20:00,119.19,119.86,119.17,119.72,68439.0,111.6555,112.2832,111.6368,112.152,68439.0
2018-03-23 10:30:00,119.76,120.06,119.7,119.8,16702.0,112.1895,112.4705,112.1333,112.227,16702.0
2018-03-23 10:40:00,119.76,120.11,119.76,119.83,11841.0,112.1895,112.5174,112.1895,112.2551,11841.0
2018-03-23 10:50:00,119.81,119.89,119.5,119.62,22098.0,112.2363,112.3113,111.9459,112.0583,22098.0
2018-03-23 11:00:00,119.66,119.71,119.34,119.34,13063.0,112.0958,112.1427,111.796,111.796,13063.0
2018-03-23 11:10:00,119.31,119.36,118.9,119.13,25452.0,111.7679,111.8148,111.3839,111.5993,25452.0
2018-03-23 11:20:00,119.15,119.21,118.99,119.06,12972.0,111.6181,111.6743,111.4682,111.5337,12972.0
2018-03-23 11:30:00,118.99,119.25,118.97,118.98,16290.0,111.4682,111.7117,111.4494,111.4588,16290.0
2018-03-23 11:40:00,118.9,119.05,118.8,119.01,32332.0,111.3839,111.5244,111.2902,111.4869,32332.0
2018-03-23 11:50:00,118.97,119.08,118.87,118.9,57214.0,111.4494,111.5525,111.3558,111.3839,57214.0
2018-03-23 12:00:00,118.91,119.41,118.87,119.4,19382.0,111.3932,111.8616,111.3558,111.8522,19382.0
2018-03-23 12:10:00,119.43,119.55,119.31,119.37,37074.0,111.8804,111.9928,111.7679,111.8241,37074.0
2018-03-23 12:20:00,119.4,119.79,119.34,119.75,20741.0,111.8522,112.2176,111.796,112.1801,20741.0
2018-03-23 12:30:00,119.77,119.77,119.32,119.34,28802.0,112.1989,112.1989,111.7773,111.796,28802.0
2018-03-23 12:40:00,119.34,119.36,119.1,119.29,12759.0,111.796,111.8148,111.5712,111.7492,12759.0
2018-03-23 12:50:00,119.29,119.36,119.16,119.21,7379.0,111.7492,111.8148,111.6274,111.6743,7379.0
2018-03-23 13:00:00,119.18,119.41,119.07,119.41,11294.0,111.6462,111.8616,111.5431,111.8616,11294.0
2018-03-23 13:10:00,119.45,119.5,119.22,119.41,37193.0,111.8991,111.9459,111.6836,111.8616,37193.0
2018-03-23 13:20:00,119.34,119.61,119.34,119.56,8127.0,111.796,112.049,111.796,112.0021,8127.0
2018-03-23 13:30:00,119.6,119.75,119.44,119.46,10558.0,112.0396,112.1801,111.8897,111.9085,10558.0
2018-03-23 13:40:00,119.52,119.63,119.39,119.63,13815.0,111.9647,112.0677,111.8429,112.0677,13815.0
2018-03-23 13:50:00,119.61,119.95,119.53,119.9,19942.0,112.049,112.3675,111.974,112.3206,19942.0
2018-03-23 14:00:00,119.93,119.99,119.48,119.52,14671.0,112.3487,112.405,111.9272,111.9647,14671.0
2018-03-23 14:10:00,119.5,119.5,119.12,119.23,14775.0,111.9459,111.9459,111.5899,111.693,14775.0
2018-03-23 14:20:00,119.21,119.28,118.93,119.05,17402.0,111.6743,111.7398,111.412,111.5244,17402.0
2018-03-23 14:30:00,119.04,119.12,118.77,118.86,22516.0,111.515,111.5899,111.2621,111.3464,22516.0
2018-03-23 14:40:00,118.87,119.13,118.48,118.48,27490.0,111.3558,111.5993,110.9904,110.9904,27490.0
2018-03-23 14:50:00,118.49,118.56,117.68,117.85,32767.0,110.9998,111.0653,110.241,110.4002,32767.0
2018-03-23 15:00:00,117.86,117.94,117.63,117.69,23559.0,110.4096,110.4845,110.1941,110.2503,23559.0
2018-03-23 15:10:00,117.68,118.27,117.54,118.04,25793.0,110.241,110.7937,110.1098,110.5782,25793.0
2018-03-23 15:20:00,118.06,118.11,117.72,117.93,37323.0,110.597,110.6438,110.2784,110.4752,37323.0
2018-03-23 15:30:00,117.97,117.97,117.55,117.7,45060.0,110.5126,110.5126,110.1192,110.2597,45060.0
2018-03-23 15:40:00,117.73,117.81,117.32,117.43,72768.0,110.2878,110.3628,109.9037,110.0068,72768.0
2018-03-23 15:50:00,117.41,117.41,116.98,117.03,189770.0,109.988,109.988,109.5852,109.6321,189770.0
2018-03-26 09:30:00,118.54,118.88,118.0,118.86,52963.0,111.0466,111.3651,110.5407,111.3464,52963.0
2018-03-26 09:40:00,118.8,119.13,118.65,118.82,14491.0,111.2902,111.5993,111.1497,111.3089,14491.0
2018-03-26 09:50:00,118.8,118.8,118.41,118.45,24218.0,111.2902,111.2902,110.9248,110.9623,24218.0
2018-03-26 10:00:00,118.55,118.73,118.34,118.42,19761.0,111.056,111.2246,110.8593,110.9342,19761.0
2018-03-26 10:10:00,118.41,118.41,117.8,118.16,26347.0,110.9248,110.9248,110.3534,110.6906,26347.0
2018-03-26 10:20:00,118.16,118.24,117.74,117.8,15163.0,110.6906,110.7656,110.2972,110.3534,15163.0
2018-03-26 10:30:00,117.82,117.93,117.69,117.69,29283.0,110.3721,110.4752,110.2503,110.2503,29283.0
2018-03-26 10:40:00,117.8,117.9,117.51,117.83,7762.0,110.3534,110.4471,110.0817,110.3815,7762.0
2018-03-26 10:50:00,117.89,118.29,117.83,118.07,10199.0,110.4377,110.8124,110.3815,110.6063,10199.0
2018-03-26 11:00:00,118.05,118.22,117.54,117.58,12894.0,110.5876,110.7468,110.1098,110.1473,12894.0
2018-03-26 11:10:00,117.53,117.75,117.35,117.35,8027.0,110.1005,110.3066,109.9318,109.9318,8027.0
2018-03-26 11:20:00,117.38,117.77,117.31,117.54,10088.0,109.9599,110.3253,109.8944,110.1098,10088.0
2018-03-26 11:30:00,117.52,117.93,117.43,117.85,11734.0,110.0911,110.4752,110.0068,110.4002,11734.0
2018-03-26 11:40:00,117.84,118.29,117.84,118.19,11162.0,110.3909,110.8124,110.3909,110.7187,11162.0
2018-03-26 11:50:00,118.25,118.62,118.2,118.33,6665.0,110.7749,111.1216,110.7281,110.8499,6665.0
2018-03-26 12:00:00,118.4,118.4,118.14,118.4,5742.0,110.9155,110.9155,110.6719,110.9155,5742.0
2018-03-26 12:10:00,118.4,118.4,118.2,118.31,8758.0,110.9155,110.9155,110.7281,110.8312,8758.0
2018-03-26 12:20:00,118.35,118.57,118.35,118.43,7828.0,110.8686,111.0747,110.8686,110.9436,7828.0
2018-03-26 12:30:00,118.45,118.63,118.42,118.42,13059.0,110.9623,111.1309,110.9342,110.9342,13059.0
2018-03-26 12:40:00,118.42,118.51,118.31,118.31,5824.0,110.9342,111.0185,110.8312,110.8312,5824.0
2018-03-26 12:50:00,118.28,118.4,118.01,118.17,8505.0,110.803,110.9155,110.5501,110.7,8505.0
2018-03-26 13:00:00,118.13,118.41,118.13,118.29,11109.0,110.6625,110.9248,110.6625,110.8124,11109.0
2018-03-26 13:10:00,118.34,118.73,118.34,118.66,6234.0,110.8593,111.2246,110.8593,111.159,6234.0
2018-03-26 13:20:00,118.7,118.79,118.35,118.4,9246.0,111.1965,111.2808,110.8686,110.9155,9246.0
2018-03-26 13:30:00,118.35,118.38,118.07,118.16,21718.0,110.8686,110.8967,110.6063,110.6906,21718.0
2018-03-26 13:40:00,118.16,118.21,117.94,118.13,17737.0,110.6906,110.7375,110.4845,110.6625,17737.0
2018-03-26 13:50:00,118.18,118.26,118.0,118.11,16141.0,110.7094,110.7843,110.5407,110.6438,16141.0
2018-03-26 14:00:00,118.14,118.49,118.14,118.48,9509.0,110.6719,110.9998,110.6719,110.9904,9509.0
2018-03-26 14:10:00,118.52,118.89,118.49,118.89,18566.0,111.0279,111.3745,110.9998,111.3745,18566.0
2018-03-26 14:20:00,119.0,119.03,118.76,118.9,10273.0,111.4775,111.5056,111.2527,111.3839,10273.0
2018-03-26 14:30:00,118.94,119.12,118.94,118.99,5417.0,111.4213,111.5899,111.4213,111.4682,5417.0
2018-03-26 14:40:00,119.01,119.07,118.78,118.82,7060.0,111.4869,111.5431,111.2714,111.3089,7060.0
2018-03-26 14:50:00,118.88,119.28,118.87,119.09,8148.0,111.3651,111.7398,111.3558,111.5618,8148.0
2018-03-26 15:00:00,119.12,119.37,119.12,119.37,8872.0,111.5899,111.8241,111.5899,111.8241,8872.0
2018-03-26 15:10:00,119.36,119.47,119.32,119.46,15694.0,111.8148,111.9178,111.7773,111.9085,15694.0
2018-03-26 15:20:00,119.48,119.52,119.39,119.46,14198.0,111.9272,111.9647,111.8429,111.9085,14198.0
2018-03-26 15:30:00,119.5,119.73,119.47,119.48,37239.0,111.9459,112.1614,111.9178,111.9272,37239.0
2018-03-26 15:40:00,119.55,119.94,119.52,119.94,35629.0,111.9928,112.3581,111.9647,112.3581,35629.0
2018-03-26 15:50:00,119.96,119.97,119.81,119.92,97206.0,112.3768,112.3862,112.2363,112.3394,97206.0
2018-03-27 09:30:00,120.0,120.49,119.79,120.24,54569.0,112.4143,112.8733,112.2176,112.6391,54569.0
2018-03-27 09:40:00,120.2,120.28,119.93,120.28,11754.0,112.6017,112.6766,112.3487,112.6766,11754.0
2018-03-27 09:50:00,120.21,120.26,119.93,120.24,25485.0,112.611,112.6579,112.3487,112.6391,25485.0
2018-03-27 10:00:00,120.21,120.21,119.54,119.76,18024.0,112.611,112.611,111.9834,112.1895,18024.0
2018-03-27 10:10:00,119.71,119.71,119.21,119.6,40343.0,112.1427,112.1427,111.6743,112.0396,40343.0
2018-03-27 10:20:00,119.55,119.99,119.49,119.94,11830.0,111.9928,112.405,111.9366,112.3581,11830.0
2018-03-27 10:30:00,119.88,119.88,119.59,119.77,5662.0,112.3019,112.3019,112.0302,112.1989,5662.0
2018-03-27 10:40:00,119.74,120.26,119.74,120.09,6987.0,112.1708,112.6579,112.1708,112.4986,6987.0
2018-03-27 10:50:00,120.02,120.11,119.9,119.92,2950.0,112.4331,112.5174,112.3206,112.3394,2950.0
2018-03-27 11:00:00,119.79,119.97,119.72,119.97,9486.0,112.2176,112.3862,112.152,112.3862,9486.0
2018-03-27 11:10:00,119.96,120.27,119.83,120.19,11392.0,112.3768,112.6673,112.2551,112.5923,11392.0
2018-03-27 11:20:00,120.18,120.5,120.18,120.49,10899.0,112.5829,112.8827,112.5829,112.8733,10899.0
2018-03-27 11:30:00,120.5,120.71,120.45,120.71,14089.0,112.8827,113.0794,112.8359,113.0794,14089.0
2018-03-27 11:40:00,120.7,121.24,120.66,121.2,9627.0,113.0701,113.5759,113.0326,113.5385,9627.0
2018-03-27 11:50:00,121.19,121.23,120.98,121.1,8952.0,113.5291,113.5666,113.3324,113.4448,8952.0
2018-03-27 12:00:00,121.12,121.13,120.87,120.87,7947.0,113.4635,113.4729,113.2293,113.2293,7947.0
2018-03-27 12:10:00,120.86,121.01,120.86,120.97,6411.0,113.22,113.3605,113.22,113.323,6411.0
2018-03-27 12:20:00,120.96,121.09,120.79,120.88,25708.0,113.3136,113.4354,113.1544,113.2387,25708.0
2018-03-27 12:30:00,120.86,120.86,120.6,120.65,7557.0,113.22,113.22,112.9764,113.0232,7557.0
2018-03-27 12:40:00,120.65,120.74,120.51,120.63,9217.0,113.0232,113.1075,112.8921,113.0045,9217.0
2018-03-27 12:50:00,120.64,120.68,120.46,120.54,17015.0,113.0139,113.0513,112.8452,112.9202,17015.0
2018-03-27 13:00:00,120.52,120.91,120.52,120.82,13283.0,112.9014,113.2668,112.9014,113.1825,13283.0
2018-03-27 13:10:00,120.83,121.24,120.68,121.12,32347.0,113.1919,113.5759,113.0513,113.4635,32347.0
2018-03-27 13:20:00,121.07,121.09,120.7,120.72,7109.0,113.4167,113.4354,113.0701,113.0888,7109.0
2018-03-27 13:30:00,120.72,120.81,120.46,120.48,14151.0,113.0888,113.1731,112.8452,112.864,14151.0
2018-03-27 13:40:00,120.45,120.58,120.36,120.36,6500.0,112.8359,112.9577,112.7516,112.7516,6500.0
2018-03-27 13:50:00,120.29,120.29,119.99,120.22,13439.0,112.686,112.686,112.405,112.6204,13439.0
2018-03-27 14:00:00,120.17,120.18,119.86,119.94,9075.0,112.5736,112.5829,112.2832,112.3581,9075.0
2018-03-27 14:10:00,119.99,120.38,119.91,120.27,9200.0,112.405,112.7703,112.33,112.6673,9200.0
2018-03-27 14:20:00,120.27,120.27,119.64,119.71,10117.0,112.6673,112.6673,112.0771,112.1427,10117.0
2018-03-27 14:30:00,119.66,120.09,119.54,120.09,11413.0,112.0958,112.4986,111.9834,112.4986,11413.0
2018-03-27 14:40:00,120.17,120.2,119.67,119.77,14874.0,112.5736,112.6017,112.1052,112.1989,14874.0
2018-03-27 14:50:00,119.79,119.84,119.45,119.46,10962.0,112.2176,112.2644,111.8991,111.9085,10962.0
2018-03-27 15:00:00,119.41,119.46,118.63,119.01,18325.0,111.8616,111.9085,111.1309,111.4869,18325.0
2018-03-27 15:10:00,119.07,119.19,118.81,118.98,11226.0,111.5431,111.6555,111.2995,111.4588,11226.0
2018-03-27 15:20:00,118.96,119.01,118.45,118.48,15187.0,111.4401,111.4869,110.9623,110.9904,15187.0
2018-03-27 15:30:00,118.47,118.51,117.73,118.36,30355.0,110.981,111.0185,110.2878,110.878,30355.0
2018-03-27 15:40:00,118.37,118.43,117.69,117.85,45880.0,110.8874,110.9436,110.2503,110.4002,45880.0
2018-03-27 15:50:00,117.84,118.44,117.76,118.3,99289.0,110.3909,110.9529,110.3159,110.8218,99289.0
2018-03-28 09:30:00,118.38,118.83,118.17,118.25,21774.0,110.8967,111.3183,110.7,110.7749,21774.0
2018-03-28 09:40:00,118.05,118.69,117.92,118.65,16210.0,110.5876,111.1871,110.4658,111.1497,16210.0
2018-03-28 09:50:00,118.51,118.92,118.4,118.59,13707.0,111.0185,111.4026,110.9155,111.0935,13707.0
2018-03-28 10:00:00,118.67,118.93,118.37,118.5,19083.0,111.1684,111.412,110.8874,111.0091,19083.0
2018-03-28 10:10:00,118.5,118.5,117.77,117.8,9424.0,111.0091,111.0091,110.3253,110.3534,9424.0
2018-03-28 10:20:00,117.73,118.05,117.62,117.78,17502.0,110.2878,110.5876,110.1848,110.3347,17502.0
2018-03-28 10:30:00,117.75,117.88,117.0,117.17,22212.0,110.3066,110.4283,109.604,109.7632,22212.0
2018-03-28 10:40:00,117.12,117.12,116.15,116.18,39726.0,109.7164,109.7164,108.8077,108.8358,39726.0
2018-03-28 10:50:00,116.16,116.63,116.08,116.49,41217.0,108.8171,109.2573,108.7421,109.1262,41217.0
2018-03-28 11:00:00,116.54,117.17,116.52,117.12,26721.0,109.173,109.7632,109.1543,109.7164,26721.0
2018-03-28 11:10:00,117.06,117.17,116.01,116.49,33095.0,109.6602,109.7632,108.6765,109.1262,33095.0
2018-03-28 11:20:00,116.43,116.6,116.03,116.33,19588.0,109.07,109.2292,108.6953,108.9763,19588.0
2018-03-28 11:30:00,116.37,116.75,116.1,116.59,21141.0,109.0138,109.3698,108.7609,109.2199,21141.0
2018-03-28 11:40:00,116.64,117.06,116.64,116.83,9222.0,109.2667,109.6602,109.2667,109.4447,9222.0
2018-03-28 11:50:00,117.03,117.24,116.72,116.92,9807.0,109.6321,109.8288,109.3417,109.529,9807.0
2018-03-28 12:00:00,117.0,117.21,116.95,117.2,14675.0,109.604,109.8007,109.5571,109.7913,14675.0
2018-03-28 12:10:00,117.37,118.05,117.37,118.05,8057.0,109.9506,110.5876,109.9506,110.5876,8057.0
2018-03-28 12:20:00,118.08,118.2,117.43,117.44,11901.0,110.6157,110.7281,110.0068,110.0161,11901.0
2018-03-28 12:30:00,117.42,117.58,117.32,117.52,8660.0,109.9974,110.1473,109.9037,110.0911,8660.0
2018-03-28 12:40:00,117.54,117.85,117.46,117.48,8409.0,110.1098,110.4002,110.0349,110.0536,8409.0
2018-03-28 12:50:00,117.42,117.47,116.92,116.92,12913.0,109.9974,110.0443,109.529,109.529,12913.0
2018-03-28 13:00:00,116.98,117.16,116.67,117.03,16987.0,109.5852,109.7538,109.2948,109.6321,16987.0
2018-03-28 13:10:00,117.03,117.06,116.71,116.83,15227.0,109.6321,109.6602,109.3323,109.4447,15227.0
2018-03-28 13:20:00,116.83,117.27,116.78,117.14,5719.0,109.4447,109.8569,109.3979,109.7351,5719.0
2018-03-28 13:30:00,117.2,117.21,116.73,117.07,14258.0,109.7913,109.8007,109.351,109.6695,14258.0
2018-03-28 13:40:00,117.07,117.43,116.86,117.34,32858.0,109.6695,110.0068,109.4728,109.9225,32858.0
2018-03-28 13:50:00,117.34,117.34,117.02,117.08,10791.0,109.9225,109.9225,109.6227,109.6789,10791.0
2018-03-28 14:00:00,117.08,117.2,116.72,116.81,14744.0,109.6789,109.7913,109.3417,109.426,14744.0
2018-03-28 14:10:00,116.86,117.05,116.67,116.99,8901.0,109.4728,109.6508,109.2948,109.5946,8901.0
2018-03-28 14:20:00,117.04,117.22,116.73,116.73,13331.0,109.6414,109.8101,109.351,109.351,13331.0
2018-03-28 14:30:00,116.74,117.0,116.37,117.0,23941.0,109.3604,109.604,109.0138,109.604,23941.0
2018-03-28 14:40:00,117.03,117.15,116.69,116.8,12511.0,109.6321,109.7445,109.3136,109.4166,12511.0
2018-03-28 14:50:00,116.91,117.0,116.42,116.47,16112.0,109.5196,109.604,109.0606,109.1075,16112.0
2018-03-28 15:00:00,116.49,116.61,115.94,116.03,26785.0,109.1262,109.2386,108.611,108.6953,26785.0
2018-03-28 15:10:00,116.08,116.67,116.07,116.67,41878.0,108.7421,109.2948,108.7327,109.2948,41878.0
2018-03-28 15:20:00,116.66,116.86,116.38,116.79,31251.0,109.2855,109.4728,109.0232,109.4072,31251.0
2018-03-28 15:30:00,116.74,117.1,116.55,117.06,58325.0,109.3604,109.6976,109.1824,109.6602,58325.0
2018-03-28 15:40:00,117.04,117.1,116.52,116.77,58439.0,109.6414,109.6976,109.1543,109.3885,58439.0
2018-03-28 15:50:00,116.8,116.89,116.51,116.53,107122.0,109.4166,109.5009,109.1449,109.1637,107122.0
2018-03-29 09:30:00,117.14,117.75,117.0,117.11,33012.0,109.7351,110.3066,109.604,109.707,33012.0
2018-03-29 09:40:00,117.08,117.08,116.55,116.79,10982.0,109.6789,109.6789,109.1824,109.4072,10982.0
2018-03-29 09:50:00,116.82,117.02,116.7,116.82,12874.0,109.4353,109.6227,109.3229,109.4353,12874.0
2018-03-29 10:00:00,116.95,117.05,116.66,116.7,23467.0,109.5571,109.6508,109.2855,109.3229,23467.0
2018-03-29 10:10:00,116.61,117.11,116.61,117.11,32606.0,109.2386,109.707,109.2386,109.707,32606.0
2018-03-29 10:20:00,117.15,117.16,116.77,116.79,12071.0,109.7445,109.7538,109.3885,109.4072,12071.0
2018-03-29 10:30:00,116.82,117.34,116.78,117.34,12509.0,109.4353,109.9225,109.3979,109.9225,12509.0
2018-03-29 10:40:00,117.32,117.66,117.29,117.66,16585.0,109.9037,110.2222,109.8756,110.2222,16585.0
2018-03-29 10:50:00,117.66,118.03,117.62,118.03,14167.0,110.2222,110.5689,110.1848,110.5689,14167.0
2018-03-29 11:00:00,118.06,118.23,117.93,118.11,10659.0,110.597,110.7562,110.4752,110.6438,10659.0
2018-03-29 11:10:00,118.1,118.14,117.53,117.55,9940.0,110.6344,110.6719,110.1005,110.1192,9940.0
2018-03-29 11:20:00,117.52,117.67,117.39,117.51,12500.0,110.0911,110.2316,109.9693,110.0817,12500.0
2018-03-29 11:30:00,117.58,117.64,117.34,117.42,11525.0,110.1473,110.2035,109.9225,109.9974,11525.0
2018-03-29 11:40:00,117.42,117.82,117.42,117.81,10349.0,109.9974,110.3721,109.9974,110.3628,10349.0
2018-03-29 11:50:00,117.84,117.92,117.7,117.91,12913.0,110.3909,110.4658,110.2597,110.4564,12913.0
2018-03-29 12:00:00,117.89,118.03,117.76,117.9,16576.0,110.4377,110.5689,110.3159,110.4471,16576.0
2018-03-29 12:10:00,117.87,117.95,117.81,117.9,8044.0,110.419,110.4939,110.3628,110.4471,8044.0
2018-03-29 12:20:00,117.9,118.1,117.75,118.01,12485.0,110.4471,110.6344,110.3066,110.5501,12485.0
2018-03-29 12:30:00,118.05,118.08,117.91,117.94,10830.0,110.5876,110.6157,110.4564,110.4845,10830.0
2018-03-29 12:40:00,117.89,117.89,117.68,117.73,12651.0,110.4377,110.4377,110.241,110.2878,12651.0
2018-03-29 12:50:00,117.74,117.95,117.74,117.82,11547.0,110.2972,110.4939,110.2972,110.3721,11547.0
2018-03-29 13:00:00,117.83,117.93,117.67,117.71,8090.0,110.3815,110.4752,110.2316,110.2691,8090.0
2018-03-29 13:10:00,117.67,117.93,117.67,117.92,8812.0,110.2316,110.4752,110.2316,110.4658,8812.0
2018-03-29 13:20:00,117.91,117.96,117.86,117.96,4867.0,110.4564,110.5033,110.4096,110.5033,4867.0
2018-03-29 13:30:00,117.96,118.06,117.86,117.86,14939.0,110.5033,110.597,110.4096,110.4096,14939.0
2018-03-29 13:40:00,117.91,118.15,117.85,118.1,8361.0,110.4564,110.6813,110.4002,110.6344,8361.0
2018-03-29 13:50:00,118.11,118.28,118.07,118.16,11356.0,110.6438,110.803,110.6063,110.6906,11356.0
2018-03-29 14:00:00,118.21,118.34,118.03,118.29,9468.0,110.7375,110.8593,110.5689,110.8124,9468.0
2018-03-29 14:10:00,118.3,118.45,118.08,118.18,8298.0,110.8218,110.9623,110.6157,110.7094,8298.0
2018-03-29 14:20:00,118.19,118.19,117.98,118.17,11320.0,110.7187,110.7187,110.522,110.7,11320.0
2018-03-29 14:30:00,118.2,118.38,118.15,118.33,8300.0,110.7281,110.8967,110.6813,110.8499,8300.0
2018-03-29 14:40:00,118.36,118.62,118.27,118.57,13347.0,110.878,111.1216,110.7937,111.0747,13347.0
2018-03-29 14:50:00,118.53,118.54,118.33,118.33,12426.0,111.0372,111.0466,110.8499,110.8499,12426.0
2018-03-29 15:00:00,118.35,118.65,118.19,118.63,29735.0,110.8686,111.1497,110.7187,111.1309,29735.0
2018-03-29 15:10:00,118.66,118.72,118.45,118.5,22112.0,111.159,111.2152,110.9623,111.0091,22112.0
2018-03-29 15:20:00,118.51,118.54,118.24,118.3,18345.0,111.0185,111.0466,110.7656,110.8218,18345.0
2018-03-29 15:30:00,118.38,118.39,117.94,118.21,22134.0,110.8967,110.9061,110.4845,110.7375,22134.0
2018-03-29 15:40:00,118.19,118.37,117.93,118.3,40800.0,110.7187,110.8874,110.4752,110.8218,40800.0
2018-03-29 15:50:00,118.34,118.37,117.73,117.74,103805.0,110.8593,110.8874,110.2878,110.2972,103805.0
2018-04-02 09:30:00,118.0,118.66,117.76,118.41,26032.0,110.5407,111.159,110.3159,110.9248,26032.0
2018-04-02 09:40:00,118.41,118.59,117.9,117.91,23735.0,110.9248,111.0935,110.4471,110.4564,23735.0
2018-04-02 09:50:00,117.9,118.05,117.5,117.57,15885.0,110.4471,110.5876,110.0724,110.1379,15885.0
2018-04-02 10:00:00,117.52,117.61,117.04,117.26,10846.0,110.0911,110.1754,109.6414,109.8475,10846.0
2018-04-02 10:10:00,117.27,117.39,116.88,116.88,24332.0,109.8569,109.9693,109.4915,109.4915,24332.0
2018-04-02 10:20:00,116.91,117.2,116.77,116.87,14856.0,109.5196,109.7913,109.3885,109.4822,14856.0
2018-04-02 10:30:00,116.8,116.88,116.45,116.73,18442.0,109.4166,109.4915,109.0887,109.351,18442.0
2018-04-02 10:40:00,116.76,116.87,116.55,116.8,10882.0,109.3791,109.4822,109.1824,109.4166,10882.0
2018-04-02 10:50:00,116.77,116.77,116.19,116.23,14228.0,109.3885,109.3885,108.8452,108.8826,14228.0
2018-04-02 11:00:00,116.23,116.26,115.9,116.1,31841.0,108.8826,108.9107,108.5735,108.7609,31841.0
2018-04-02 11:10:00,116.13,116.43,116.12,116.43,22116.0,108.789,109.07,108.7796,109.07,22116.0
2018-04-02 11:20:00,116.42,116.46,116.24,116.42,18632.0,109.0606,109.0981,108.892,109.0606,18632.0
2018-04-02 11:30:00,116.47,116.5,115.71,115.81,32055.0,109.1075,109.1356,108.3955,108.4892,32055.0
2018-04-02 11:40:00,115.77,115.99,115.51,115.99,22833.0,108.4517,108.6578,108.2081,108.6578,22833.0
2018-04-02 11:50:00,116.09,116.38,115.87,116.2,19424.0,108.7515,109.0232,108.5454,108.8545,19424.0
2018-04-02 12:00:00,116.08,116.17,115.69,115.72,15597.0,108.7421,108.8264,108.3768,108.4049,15597.0
2018-04-02 12:10:00,115.75,115.92,115.53,115.84,23905.0,108.433,108.5922,108.2269,108.5173,23905.0
2018-04-02 12:20:00,115.81,116.02,115.8,115.99,7040.0,108.4892,108.6859,108.4798,108.6578,7040.0
2018-04-02 12:30:00,115.92,116.24,115.92,116.05,11195.0,108.5922,108.892,108.5922,108.714,11195.0
2018-04-02 12:40:00,115.99,116.43,115.93,116.35,14135.0,108.6578,109.07,108.6016,108.995,14135.0
2018-04-02 12:50:00,116.37,116.38,116.21,116.26,7515.0,109.0138,109.0232,108.8639,108.9107,7515.0
2018-04-02 13:00:00,116.3,116.4,115.91,115.93,11002.0,108.9482,109.0419,108.5829,108.6016,11002.0
2018-04-02 13:10:00,115.92,115.96,115.82,115.82,15996.0,108.5922,108.6297,108.4986,108.4986,15996.0
2018-04-02 13:20:00,115.88,115.9,115.46,115.46,16409.0,108.5548,108.5735,108.1613,108.1613,16409.0
2018-04-02 13:30:00,115.6,115.81,115.55,115.62,9628.0,108.2925,108.4892,108.2456,108.3112,9628.0
2018-04-02 13:40:00,115.62,115.62,115.2,115.23,11014.0,108.3112,108.3112,107.9177,107.9458,11014.0
2018-04-02 13:50:00,115.24,115.37,115.1,115.14,13440.0,107.9552,108.077,107.8241,107.8615,13440.0
2018-04-02 14:00:00,115.05,115.22,114.8,115.16,29329.0,107.7772,107.9365,107.543,107.8803,29329.0
2018-04-02 14:10:00,115.21,115.49,115.11,115.34,30311.0,107.9271,108.1894,107.8334,108.0489,30311.0
2018-04-02 14:20:00,115.35,115.53,115.06,115.08,11553.0,108.0583,108.2269,107.7866,107.8053,11553.0
2018-04-02 14:30:00,115.04,115.36,115.0,115.06,17572.0,107.7679,108.0676,107.7304,107.7866,17572.0
2018-04-02 14:40:00,115.11,115.11,114.74,115.03,24262.0,107.8334,107.8334,107.4868,107.7585,24262.0
2018-04-02 14:50:00,115.01,115.52,115.01,115.36,23256.0,107.7398,108.2175,107.7398,108.0676,23256.0
2018-04-02 15:00:00,115.4,115.47,115.1,115.21,16703.0,108.1051,108.1707,107.8241,107.9271,16703.0
2018-04-02 15:10:00,115.18,115.52,115.13,115.46,21753.0,107.899,108.2175,107.8522,108.1613,21753.0
2018-04-02 15:20:00,115.54,115.61,115.07,115.13,25129.0,108.2363,108.3018,107.796,107.8522,25129.0
2018-04-02 15:30:00,115.15,115.36,115.0,115.26,49375.0,107.8709,108.0676,107.7304,107.974,49375.0
2018-04-02 15:40:00,115.23,116.06,115.16,116.03,49986.0,107.9458,108.7234,107.8803,108.6953,49986.0
2018-04-02 15:50:00,116.11,116.43,116.07,116.25,84631.0,108.7702,109.07,108.7327,108.9014,84631.0
2018-04-03 09:30:00,116.57,116.97,116.33,116.6,21565.0,109.2011,109.5759,108.9763,109.2292,21565.0
2018-04-03 09:40:00,116.66,116.78,116.32,116.58,16970.0,109.2855,109.3979,108.9669,109.2105,16970.0
2018-04-03 09:50:00,116.52,116.52,115.94,116.02,10341.0,109.1543,109.1543,108.611,108.6859,10341.0
2018-04-03 10:00:00,115.97,115.97,115.26,115.44,18365.0,108.6391,108.6391,107.974,108.1426,18365.0
2018-04-03 10:10:00,115.39,115.63,115.2,115.26,14383.0,108.0957,108.3206,107.9177,107.974,14383.0
2018-04-03 10:20:00,115.25,115.58,115.11,115.49,11460.0,107.9646,108.2737,107.8334,108.1894,11460.0
2018-04-03 10:30:00,115.53,115.63,115.4,115.47,7975.0,108.2269,108.3206,108.1051,108.1707,7975.0
2018-04-03 10:40:00,115.46,115.93,115.43,115.87,15326.0,108.1613,108.6016,108.1332,108.5454,15326.0
2018-04-03 10:50:00,115.85,115.91,115.64,115.78,15186.0,108.5267,108.5829,108.3299,108.4611,15186.0
2018-04-03 11:00:00,115.85,115.99,115.73,115.99,21822.0,108.5267,108.6578,108.4142,108.6578,21822.0
2018-04-03 11:10:00,115.91,115.91,115.6,115.69,8225.0,108.5829,108.5829,108.2925,108.3768,8225.0
2018-04-03 11:20:00,115.67,115.81,115.55,115.59,11217.0,108.358,108.4892,108.2456,108.2831,11217.0
2018-04-03 11:30:00,115.56,115.66,115.02,115.15,16233.0,108.255,108.3487,107.7491,107.8709,16233.0
2018-04-03 11:40:00,115.17,115.3,115.08,115.21,10039.0,107.8896,108.0114,107.8053,107.9271,10039.0
2018-04-03 11:50:00,115.11,115.2,114.98,115.05,9567.0,107.8334,107.9177,107.7117,107.7772,9567.0
2018-04-03 12:00:00,115.19,115.41,115.16,115.36,7758.0,107.9084,108.1145,107.8803,108.0676,7758.0
2018-04-03 12:10:00,115.26,115.35,115.18,115.23,8932.0,107.974,108.0583,107.899,107.9458,8932.0
2018-04-03 12:20:00,115.29,115.29,115.06,115.11,8637.0,108.0021,108.0021,107.7866,107.8334,8637.0
2018-04-03 12:30:00,115.16,115.22,114.81,114.9,11724.0,107.8803,107.9365,107.5524,107.6367,11724.0
2018-04-03 12:40:00,114.92,115.12,114.91,114.97,5535.0,107.6554,107.8428,107.6461,107.7023,5535.0
2018-04-03 12:50:00,114.94,115.15,114.91,115.05,8420.0,107.6742,107.8709,107.6461,107.7772,8420.0
2018-04-03 13:00:00,115.06,115.18,114.91,115.07,7626.0,107.7866,107.899,107.6461,107.796,7626.0
2018-04-03 13:10:00,115.06,115.13,114.84,115.0,25131.0,107.7866,107.8522,107.5805,107.7304,25131.0
2018-04-03 13:20:00,115.0,115.45,115.0,115.4,11463.0,107.7304,108.1519,107.7304,108.1051,11463.0
2018-04-03 13:30:00,115.38,115.44,115.09,115.09,10628.0,108.0864,108.1426,107.8147,107.8147,10628.0
2018-04-03 13:40:00,115.11,115.21,114.99,115.02,8806.0,107.8334,107.9271,107.721,107.7491,8806.0
2018-04-03 13:50:00,115.01,115.44,114.98,115.35,13103.0,107.7398,108.1426,107.7117,108.0583,13103.0
2018-04-03 14:00:00,115.36,115.37,114.99,115.09,11455.0,108.0676,108.077,107.721,107.8147,11455.0
2018-04-03 14:10:00,115.11,115.11,114.85,114.9,5100.0,107.8334,107.8334,107.5899,107.6367,5100.0
2018-04-03 14:20:00,114.95,115.08,114.85,114.95,8225.0,107.6835,107.8053,107.5899,107.6835,8225.0
2018-04-03 14:30:00,114.82,114.83,114.62,114.81,9114.0,107.5618,107.5711,107.3744,107.5524,9114.0
2018-04-03 14:40:00,114.83,115.3,114.66,115.25,15402.0,107.5711,108.0114,107.4119,107.9646,15402.0
2018-04-03 14:50:00,115.2,115.35,115.01,115.18,10607.0,107.9177,108.0583,107.7398,107.899,10607.0
2018-04-03 15:00:00,115.2,115.9,115.17,115.84,18872.0,107.9177,108.5735,107.8896,108.5173,18872.0
2018-04-03 15:10:00,115.95,115.99,115.4,115.7,11580.0,108.6203,108.6578,108.1051,108.3861,11580.0
2018-04-03 15:20:00,115.72,115.99,115.64,115.93,17327.0,108.4049,108.6578,108.3299,108.6016,17327.0
2018-04-03 15:30:00,115.91,115.95,115.44,115.66,22840.0,108.5829,108.6203,108.1426,108.3487,22840.0
2018-04-03 15:40:00,115.66,115.76,115.46,115.47,33122.0,108.3487,108.4423,108.1613,108.1707,33122.0
2018-04-03 15:50:00,115.52,115.75,115.45,115.65,76570.0,108.2175,108.433,108.1519,108.3393,76570.0
2018-04-04 09:30:00,114.22,115.07,113.92,114.58,32144.0,106.9997,107.796,106.7187,107.3369,32144.0
2018-04-04 09:40:00,114.58,115.05,114.51,114.78,20389.0,107.3369,107.7772,107.2714,107.5243,20389.0
2018-04-04 09:50:00,114.78,115.31,114.5,115.11,16271.0,107.5243,108.0208,107.262,107.8334,16271.0
2018-04-04 10:00:00,115.06,115.45,114.74,115.21,18706.0,107.7866,108.1519,107.4868,107.9271,18706.0
2018-04-04 10:10:00,115.25,115.33,114.95,115.15,25712.0,107.9646,108.0395,107.6835,107.8709,25712.0
2018-04-04 10:20:00,115.11,115.75,114.97,115.59,25926.0,107.8334,108.433,107.7023,108.2831,25926.0
2018-04-04 10:30:00,115.66,115.91,115.58,115.85,45539.0,108.3487,108.5829,108.2737,108.5267,45539.0
2018-04-04 10:40:00,115.87,116.1,115.77,116.08,14753.0,108.5454,108.7609,108.4517,108.7421,14753.0
2018-04-04 10:50:00,116.14,116.14,115.88,116.03,22344.0,108.7983,108.7983,108.5548,108.6953,22344.0
2018-04-04 11:00:00,116.05,116.07,115.01,115.05,19211.0,108.714,108.7327,107.7398,107.7772,19211.0
2018-04-04 11:10:00,115.05,115.76,115.05,115.62,11205.0,107.7772,108.4423,107.7772,108.3112,11205.0
2018-04-04 11:20:00,115.68,115.86,115.58,115.59,6073.0,108.3674,108.536,108.2737,108.2831,6073.0
2018-04-04 11:30:00,115.53,115.98,115.43,115.71,14920.0,108.2269,108.6484,108.1332,108.3955,14920.0
2018-04-04 11:40:00,115.66,115.81,115.48,115.76,9074.0,108.3487,108.4892,108.18,108.4423,9074.0
2018-04-04 11:50:00,115.71,115.77,115.47,115.7,6849.0,108.3955,108.4517,108.1707,108.3861,6849.0
2018-04-04 12:00:00,115.81,115.81,115.52,115.62,5929.0,108.4892,108.4892,108.2175,108.3112,5929.0
2018-04-04 12:10:00,115.76,115.94,115.73,115.82,9302.0,108.4423,108.611,108.4142,108.4986,9302.0
2018-04-04 12:20:00,115.84,116.06,115.74,115.97,9185.0,108.5173,108.7234,108.4236,108.6391,9185.0
2018-04-04 12:30:00,115.94,116.08,115.74,115.83,5310.0,108.611,108.7421,108.4236,108.5079,5310.0
2018-04-04 12:40:00,115.91,116.09,115.79,116.0,7498.0,108.5829,108.7515,108.4704,108.6672,7498.0
2018-04-04 12:50:00,115.91,116.19,115.87,116.13,11870.0,108.5829,108.8452,108.5454,108.789,11870.0
2018-04-04 13:00:00,116.04,116.1,115.94,115.96,6137.0,108.7046,108.7609,108.611,108.6297,6137.0
2018-04-04 13:10:00,115.87,115.95,115.81,115.81,6600.0,108.5454,108.6203,108.4892,108.4892,6600.0
2018-04-04 13:20:00,115.83,115.88,115.6,115.79,9652.0,108.5079,108.5548,108.2925,108.4704,9652.0
2018-04-04 13:30:00,115.76,115.85,115.66,115.8,17845.0,108.4423,108.5267,108.3487,108.4798,17845.0
2018-04-04 13:40:00,115.83,115.88,115.68,115.68,6131.0,108.5079,108.5548,108.3674,108.3674,6131.0
2018-04-04 13:50:00,115.66,115.84,115.59,115.83,5986.0,108.3487,108.5173,108.2831,108.5079,5986.0
2018-04-04 14:00:00,115.88,116.2,115.82,116.06,9664.0,108.5548,108.8545,108.4986,108.7234,9664.0
2018-04-04 14:10:00,116.11,116.34,116.0,116.26,13538.0,108.7702,108.9857,108.6672,108.9107,13538.0
2018-04-04 14:20:00,116.31,116.6,116.29,116.55,7951.0,108.9576,109.2292,108.9388,109.1824,7951.0
2018-04-04 14:30:00,116.58,116.58,116.19,116.27,14848.0,109.2105,109.2105,108.8452,108.9201,14848.0
2018-04-04 14:40:00,116.22,116.63,116.22,116.57,11871.0,108.8733,109.2573,108.8733,109.2011,11871.0
2018-04-04 14:50:00,116.55,116.61,116.43,116.6,9765.0,109.1824,109.2386,109.07,109.2292,9765.0
2018-04-04 15:00:00,116.59,116.83,116.58,116.83,13803.0,109.2199,109.4447,109.2105,109.4447,13803.0
2018-04-04 15:10:00,116.83,116.83,116.5,116.51,15571.0,109.4447,109.4447,109.1356,109.1449,15571.0
2018-04-04 15:20:00,116.53,116.98,116.53,116.89,16484.0,109.1637,109.5852,109.1637,109.5009,16484.0
2018-04-04 15:30:00,116.96,116.99,116.76,116.81,26226.0,109.5665,109.5946,109.3791,109.426,26226.0
2018-04-04 15:40:00,116.81,116.89,116.7,116.79,38231.0,109.426,109.5009,109.3229,109.4072,38231.0
2018-04-04 15:50:00,116.79,117.1,116.79,116.85,67965.0,109.4072,109.6976,109.4072,109.4634,67965.0
2018-04-05 09:30:00,117.52,118.17,116.96,116.99,55689.0,110.0911,110.7,109.5665,109.5946,55689.0
2018-04-05 09:40:00,116.96,117.3,116.86,117.24,39966.0,109.5665,109.885,109.4728,109.8288,39966.0
2018-04-05 09:50:00,117.24,117.24,116.9,117.19,21926.0,109.8288,109.8288,109.5103,109.782,21926.0
2018-04-05 10:00:00,117.2,117.42,116.94,117.19,47135.0,109.7913,109.9974,109.5478,109.782,47135.0
2018-04-05 10:10:00,117.19,117.47,117.1,117.4,34892.0,109.782,110.0443,109.6976,109.9787,34892.0
2018-04-05 10:20:00,117.4,117.63,117.14,117.41,110302.0,109.9787,110.1941,109.7351,109.988,110302.0
2018-04-05 10:30:00,117.41,117.93,117.31,117.54,47030.0,109.988,110.4752,109.8944,110.1098,47030.0
2018-04-05 10:40:00,117.59,118.04,117.5,117.72,38121.0,110.1567,110.5782,110.0724,110.2784,38121.0
2018-04-05 10:50:00,117.72,118.25,117.62,118.25,32162.0,110.2784,110.7749,110.1848,110.7749,32162.0
2018-04-05 11:00:00,118.25,118.73,118.04,118.73,24426.0,110.7749,111.2246,110.5782,111.2246,24426.0
2018-04-05 11:10:00,118.71,118.79,118.26,118.36,29015.0,111.2059,111.2808,110.7843,110.878,29015.0
2018-04-05 11:20:00,118.32,118.47,118.29,118.39,17379.0,110.8405,110.981,110.8124,110.9061,17379.0
2018-04-05 11:30:00,118.4,118.63,118.31,118.49,19944.0,110.9155,111.1309,110.8312,110.9998,19944.0
2018-04-05 11:40:00,118.54,118.65,118.41,118.42,20567.0,111.0466,111.1497,110.9248,110.9342,20567.0
2018-04-05 11:50:00,118.37,118.44,118.28,118.4,14126.0,110.8874,110.9529,110.803,110.9155,14126.0
2018-04-05 12:00:00,118.4,118.4,118.04,118.07,15291.0,110.9155,110.9155,110.5782,110.6063,15291.0
2018-04-05 12:10:00,118.07,118.19,117.92,118.03,11491.0,110.6063,110.7187,110.4658,110.5689,11491.0
2018-04-05 12:20:00,118.01,118.26,117.9,118.19,12472.0,110.5501,110.7843,110.4471,110.7187,12472.0
2018-04-05 12:30:00,118.19,118.24,117.98,118.15,10824.0,110.7187,110.7656,110.522,110.6813,10824.0
2018-04-05 12:40:00,118.19,118.32,118.07,118.28,16674.0,110.7187,110.8405,110.6063,110.803,16674.0
2018-04-05 12:50:00,118.28,118.44,118.22,118.41,9282.0,110.803,110.9529,110.7468,110.9248,9282.0
2018-04-05 13:00:00,118.43,118.56,118.29,118.29,22331.0,110.9436,111.0653,110.8124,110.8124,22331.0
2018-04-05 13:10:00,118.27,118.27,117.82,117.88,15474.0,110.7937,110.7937,110.3721,110.4283,15474.0
2018-04-05 13:20:00,117.88,117.89,117.58,117.8,10469.0,110.4283,110.4377,110.1473,110.3534,10469.0
2018-04-05 13:30:00,117.76,118.03,117.72,117.9,12080.0,110.3159,110.5689,110.2784,110.4471,12080.0
2018-04-05 13:40:00,117.82,117.83,117.59,117.83,10053.0,110.3721,110.3815,110.1567,110.3815,10053.0
2018-04-05 13:50:00,117.81,117.89,117.7,117.73,21961.0,110.3628,110.4377,110.2597,110.2878,21961.0
2018-04-05 14:00:00,117.73,117.93,117.72,117.74,29927.0,110.2878,110.4752,110.2784,110.2972,29927.0
2018-04-05 14:10:00,117.77,117.92,117.77,117.84,19290.0,110.3253,110.4658,110.3253,110.3909,19290.0
2018-04-05 14:20:00,117.87,117.87,117.69,117.85,40089.0,110.419,110.419,110.2503,110.4002,40089.0
2018-04-05 14:30:00,117.85,118.1,117.82,118.03,33148.0,110.4002,110.6344,110.3721,110.5689,33148.0
2018-04-05 14:40:00,118.02,118.24,117.99,118.17,34880.0,110.5595,110.7656,110.5314,110.7,34880.0
2018-04-05 14:50:00,118.14,118.22,118.13,118.19,24606.0,110.6719,110.7468,110.6625,110.7187,24606.0
2018-04-05 15:00:00,118.2,118.22,118.07,118.1,78267.0,110.7281,110.7468,110.6063,110.6344,78267.0
2018-04-05 15:10:00,118.09,118.26,118.05,118.21,47323.0,110.6251,110.7843,110.5876,110.7375,47323.0
2018-04-05 15:20:00,118.2,118.22,117.87,117.94,23627.0,110.7281,110.7468,110.419,110.4845,23627.0
2018-04-05 15:30:00,117.94,117.99,117.58,117.65,30588.0,110.4845,110.5314,110.1473,110.2129,30588.0
2018-04-05 15:40:00,117.69,118.0,117.68,117.99,43604.0,110.2503,110.5407,110.241,110.5314,43604.0
2018-04-05 15:50:00,118.0,118.01,117.78,117.81,138206.0,110.5407,110.5501,110.3347,110.3628,138206.0
2018-04-06 09:30:00,117.14,117.66,117.14,117.66,15605.0,109.7351,110.2222,109.7351,110.2222,15605.0
2018-04-06 09:40:00,117.54,117.54,117.12,117.47,11280.0,110.1098,110.1098,109.7164,110.0443,11280.0
2018-04-06 09:50:00,117.49,117.59,117.38,117.47,9010.0,110.063,110.1567,109.9599,110.0443,9010.0
2018-04-06 10:00:00,117.55,117.73,117.2,117.3,9091.0,110.1192,110.2878,109.7913,109.885,9091.0
2018-04-06 10:10:00,117.19,117.43,117.11,117.43,7273.0,109.782,110.0068,109.707,110.0068,7273.0
2018-04-06 10:20:00,117.4,117.62,117.26,117.26,9311.0,109.9787,110.1848,109.8475,109.8475,9311.0
2018-04-06 10:30:00,117.29,117.37,117.07,117.31,7677.0,109.8756,109.9506,109.6695,109.8944,7677.0
2018-04-06 10:40:00,117.26,117.26,116.78,116.96,7595.0,109.8475,109.8475,109.3979,109.5665,7595.0
2018-04-06 10:50:00,116.9,117.07,116.76,116.79,6341.0,109.5103,109.6695,109.3791,109.4072,6341.0
2018-04-06 11:00:00,116.71,116.74,116.31,116.43,14458.0,109.3323,109.3604,108.9576,109.07,14458.0
2018-04-06 11:10:00,116.46,116.92,116.43,116.8,20808.0,109.0981,109.529,109.07,109.4166,20808.0
2018-04-06 11:20:00,116.84,116.93,116.68,116.88,24480.0,109.4541,109.5384,109.3042,109.4915,24480.0
2018-04-06 11:30:00,116.9,117.18,116.79,117.18,22372.0,109.5103,109.7726,109.4072,109.7726,22372.0
2018-04-06 11:40:00,117.21,117.22,116.92,116.97,24623.0,109.8007,109.8101,109.529,109.5759,24623.0
2018-04-06 11:50:00,116.97,117.3,116.9,117.22,7104.0,109.5759,109.885,109.5103,109.8101,7104.0
2018-04-06 12:00:00,117.2,117.23,116.81,116.95,8000.0,109.7913,109.8194,109.426,109.5571,8000.0
2018-04-06 12:10:00,116.9,116.9,116.66,116.68,10613.0,109.5103,109.5103,109.2855,109.3042,10613.0
2018-04-06 12:20:00,116.65,116.72,116.48,116.48,6648.0,109.2761,109.3417,109.1168,109.1168,6648.0
2018-04-06 12:30:00,116.39,116.85,116.39,116.82,7509.0,109.0325,109.4634,109.0325,109.4353,7509.0
2018-04-06 12:40:00,116.84,117.03,116.83,116.94,6113.0,109.4541,109.6321,109.4447,109.5478,6113.0
2018-04-06 12:50:00,116.89,117.2,116.83,117.14,11984.0,109.5009,109.7913,109.4447,109.7351,11984.0
2018-04-06 13:00:00,117.06,117.1,116.66,116.71,8062.0,109.6602,109.6976,109.2855,109.3323,8062.0
2018-04-06 13:10:00,116.6,116.67,116.46,116.57,8132.0,109.2292,109.2948,109.0981,109.2011,8132.0
2018-04-06 13:20:00,116.56,116.75,116.46,116.63,8428.0,109.1918,109.3698,109.0981,109.2573,8428.0
2018-04-06 13:30:00,116.73,116.77,116.4,116.4,9019.0,109.351,109.3885,109.0419,109.0419,9019.0
2018-04-06 13:40:00,116.44,116.44,116.07,116.07,16298.0,109.0794,109.0794,108.7327,108.7327,16298.0
2018-04-06 13:50:00,116.07,116.08,115.68,115.71,10730.0,108.7327,108.7421,108.3674,108.3955,10730.0
2018-04-06 14:00:00,115.59,115.75,115.31,115.39,13423.0,108.2831,108.433,108.0208,108.0957,13423.0
2018-04-06 14:10:00,115.42,115.51,115.09,115.09,17663.0,108.1238,108.2081,107.8147,107.8147,17663.0
2018-04-06 14:20:00,115.22,115.4,115.19,115.28,14398.0,107.9365,108.1051,107.9084,107.9927,14398.0
2018-04-06 14:30:00,115.18,115.36,114.56,114.69,12384.0,107.899,108.0676,107.3182,107.44,12384.0
2018-04-06 14:40:00,114.57,114.9,114.51,114.63,11157.0,107.3276,107.6367,107.2714,107.3838,11157.0
2018-04-06 14:50:00,114.55,114.55,114.05,114.12,43821.0,107.3088,107.3088,106.8404,106.906,43821.0
2018-04-06 15:00:00,114.14,114.35,114.02,114.26,49586.0,106.9248,107.1215,106.8123,107.0372,49586.0
2018-04-06 15:10:00,114.2,114.69,114.16,114.44,21813.0,106.981,107.44,106.9435,107.2058,21813.0
2018-04-06 15:20:00,114.4,114.75,114.4,114.45,48162.0,107.1683,107.4962,107.1683,107.2152,48162.0
2018-04-06 15:30:00,114.43,114.89,114.37,114.86,36402.0,107.1964,107.6273,107.1402,107.5992,36402.0
2018-04-06 15:40:00,114.86,115.06,114.7,114.74,47758.0,107.5992,107.7866,107.4494,107.4868,47758.0
2018-04-06 15:50:00,114.76,115.34,114.74,114.83,107388.0,107.5056,108.0489,107.4868,107.5711,107388.0
2018-04-09 09:30:00,115.89,116.66,115.79,116.03,30548.0,108.5641,109.2855,108.4704,108.6953,30548.0
2018-04-09 09:40:00,116.08,116.16,115.72,115.97,20501.0,108.7421,108.8171,108.4049,108.6391,20501.0
2018-04-09 09:50:00,116.0,116.3,115.95,116.11,14785.0,108.6672,108.9482,108.6203,108.7702,14785.0
2018-04-09 10:00:00,116.11,116.11,115.63,115.68,6300.0,108.7702,108.7702,108.3206,108.3674,6300.0
2018-04-09 10:10:00,115.63,115.9,115.63,115.66,9343.0,108.3206,108.5735,108.3206,108.3487,9343.0
2018-04-09 10:20:00,115.67,115.94,115.61,115.61,13758.0,108.358,108.611,108.3018,108.3018,13758.0
2018-04-09 10:30:00,115.61,116.24,115.61,116.17,39613.0,108.3018,108.892,108.3018,108.8264,39613.0
2018-04-09 10:40:00,116.15,116.7,116.13,116.68,21185.0,108.8077,109.3229,108.789,109.3042,21185.0
2018-04-09 10:50:00,116.68,116.69,116.37,116.37,21795.0,109.3042,109.3136,109.0138,109.0138,21795.0
2018-04-09 11:00:00,116.38,116.65,116.23,116.51,17056.0,109.0232,109.2761,108.8826,109.1449,17056.0
2018-04-09 11:10:00,116.55,116.88,116.53,116.86,11320.0,109.1824,109.4915,109.1637,109.4728,11320.0
2018-04-09 11:20:00,116.86,117.03,116.86,116.99,15949.0,109.4728,109.6321,109.4728,109.5946,15949.0
2018-04-09 11:30:00,116.97,117.22,116.96,117.09,12313.0,109.5759,109.8101,109.5665,109.6883,12313.0
2018-04-09 11:40:00,117.09,117.16,117.04,117.05,13655.0,109.6883,109.7538,109.6414,109.6508,13655.0
2018-04-09 11:50:00,117.02,117.17,116.88,117.16,8360.0,109.6227,109.7632,109.4915,109.7538,8360.0
2018-04-09 12:00:00,117.16,117.37,117.14,117.27,57984.0,109.7538,109.9506,109.7351,109.8569,57984.0
2018-04-09 12:10:00,117.28,117.28,117.11,117.12,8110.0,109.8663,109.8663,109.707,109.7164,8110.0
2018-04-09 12:20:00,117.11,117.21,117.04,117.21,15467.0,109.707,109.8007,109.6414,109.8007,15467.0
2018-04-09 12:30:00,117.19,117.22,116.72,116.72,28218.0,109.782,109.8101,109.3417,109.3417,28218.0
2018-04-09 12:40:00,116.67,116.84,116.65,116.82,6330.0,109.2948,109.4541,109.2761,109.4353,6330.0
2018-04-09 12:50:00,116.81,116.89,116.64,116.65,10948.0,109.426,109.5009,109.2667,109.2761,10948.0
2018-04-09 13:00:00,116.7,116.72,116.6,116.72,14920.0,109.3229,109.3417,109.2292,109.3417,14920.0
2018-04-09 13:10:00,116.7,116.77,116.51,116.61,6149.0,109.3229,109.3885,109.1449,109.2386,6149.0
2018-04-09 13:20:00,116.59,116.72,116.48,116.68,12880.0,109.2199,109.3417,109.1168,109.3042,12880.0
2018-04-09 13:30:00,116.65,116.69,116.5,116.58,9451.0,109.2761,109.3136,109.1356,109.2105,9451.0
2018-04-09 13:40:00,116.58,116.63,116.5,116.6,6540.0,109.2105,109.2573,109.1356,109.2292,6540.0
2018-04-09 13:50:00,116.63,116.71,116.57,116.66,24626.0,109.2573,109.3323,109.2011,109.2855,24626.0
2018-04-09 14:00:00,116.66,116.68,116.44,116.54,12784.0,109.2855,109.3042,109.0794,109.173,12784.0
2018-04-09 14:10:00,116.56,116.69,116.55,116.65,10821.0,109.1918,109.3136,109.1824,109.2761,10821.0
2018-04-09 14:20:00,116.67,116.67,116.41,116.56,15565.0,109.2948,109.2948,109.0513,109.1918,15565.0
2018-04-09 14:30:00,116.53,116.67,116.4,116.48,17437.0,109.1637,109.2948,109.0419,109.1168,17437.0
2018-04-09 14:40:00,116.5,116.5,116.33,116.38,21590.0,109.1356,109.1356,108.9763,109.0232,21590.0
2018-04-09 14:50:00,116.37,116.4,116.31,116.36,20666.0,109.0138,109.0419,108.9576,109.0044,20666.0
2018-04-09 15:00:00,116.36,116.36,116.26,116.28,18633.0,109.0044,109.0044,108.9107,108.9295,18633.0
2018-04-09 15:10:00,116.28,116.35,115.89,115.89,20280.0,108.9295,108.995,108.5641,108.5641,20280.0
2018-04-09 15:20:00,115.9,116.01,115.78,115.96,19019.0,108.5735,108.6765,108.4611,108.6297,19019.0
2018-04-09 15:30:00,115.96,116.01,115.7,115.76,38458.0,108.6297,108.6765,108.3861,108.4423,38458.0
2018-04-09 15:40:00,115.74,115.77,115.49,115.49,40420.0,108.4236,108.4517,108.1894,108.1894,40420.0
2018-04-09 15:50:00,115.49,115.58,115.06,115.15,107840.0,108.1894,108.2737,107.7866,107.8709,107840.0
2018-04-10 09:30:00,116.17,116.8,115.63,116.0,49294.0,108.8264,109.4166,108.3206,108.6672,49294.0
2018-04-10 09:40:00,116.1,116.1,115.55,115.95,23756.0,108.7609,108.7609,108.2456,108.6203,23756.0
2018-04-10 09:50:00,115.96,116.0,115.6,115.85,12795.0,108.6297,108.6672,108.2925,108.5267,12795.0
2018-04-10 10:00:00,115.85,115.98,115.67,115.76,14553.0,108.5267,108.6484,108.358,108.4423,14553.0
2018-04-10 10:10:00,115.73,116.06,115.69,115.93,28476.0,108.4142,108.7234,108.3768,108.6016,28476.0
2018-04-10 10:20:00,116.0,116.39,115.94,116.36,60625.0,108.6672,109.0325,108.611,109.0044,60625.0
2018-04-10 10:30:00,116.39,116.49,115.93,115.94,44371.0,109.0325,109.1262,108.6016,108.611,44371.0
2018-04-10 10:40:00,115.97,116.01,115.67,115.8,22265.0,108.6391,108.6765,108.358,108.4798,22265.0
2018-04-10 10:50:00,115.8,115.95,115.7,115.74,31826.0,108.4798,108.6203,108.3861,108.4236,31826.0
2018-04-10 11:00:00,115.74,116.07,115.74,115.97,15301.0,108.4236,108.7327,108.4236,108.6391,15301.0
2018-04-10 11:10:00,115.94,116.03,115.87,115.9,20283.0,108.611,108.6953,108.5454,108.5735,20283.0
2018-04-10 11:20:00,115.89,116.03,115.82,115.93,25260.0,108.5641,108.6953,108.4986,108.6016,25260.0
2018-04-10 11:30:00,115.98,116.01,115.81,115.9,22220.0,108.6484,108.6765,108.4892,108.5735,22220.0
2018-04-10 11:40:00,115.95,115.98,114.96,114.98,32970.0,108.6203,108.6484,107.6929,107.7117,32970.0
2018-04-10 11:50:00,115.01,115.53,114.97,115.44,13648.0,107.7398,108.2269,107.7023,108.1426,13648.0
2018-04-10 12:00:00,115.49,115.55,115.28,115.32,18581.0,108.1894,108.2456,107.9927,108.0302,18581.0
2018-04-10 12:10:00,115.36,115.38,114.34,114.41,83016.0,108.0676,108.0864,107.1121,107.1777,83016.0
2018-04-10 12:20:00,114.39,114.39,112.3,113.16,118711.0,107.1589,107.1589,105.2011,106.0067,118711.0
2018-04-10 12:30:00,113.13,113.33,112.94,113.01,94243.0,105.9786,106.166,105.8006,105.8662,94243.0
2018-04-10 12:40:00,113.01,113.12,112.61,112.68,47342.0,105.8662,105.9692,105.4915,105.557,47342.0
2018-04-10 12:50:00,112.71,112.79,112.16,112.61,54088.0,105.5851,105.6601,105.0699,105.4915,54088.0
2018-04-10 13:00:00,112.62,113.1,112.44,112.44,40195.0,105.5008,105.9505,105.3322,105.3322,40195.0
2018-04-10 13:10:00,112.5,112.57,112.17,112.17,31823.0,105.3884,105.454,105.0793,105.0793,31823.0
2018-04-10 13:20:00,112.2,112.2,111.76,111.78,56468.0,105.1074,105.1074,104.6952,104.7139,56468.0
2018-04-10 13:30:00,111.78,111.95,111.44,111.46,75975.0,104.7139,104.8732,104.3954,104.4142,75975.0
2018-04-10 13:40:00,111.51,111.52,110.88,111.34,66950.0,104.461,104.4704,103.8708,104.3018,66950.0
2018-04-10 13:50:00,111.32,112.62,111.24,112.47,53340.0,104.283,105.5008,104.2081,105.3603,53340.0
2018-04-10 14:00:00,112.45,112.56,112.11,112.37,67917.0,105.3416,105.4446,105.0231,105.2666,67917.0
2018-04-10 14:10:00,112.48,112.5,112.29,112.29,33465.0,105.3697,105.3884,105.1917,105.1917,33465.0
2018-04-10 14:20:00,112.27,112.29,112.09,112.1,72843.0,105.173,105.1917,105.0043,105.0137,72843.0
2018-04-10 14:30:00,112.1,112.3,112.03,112.23,89555.0,105.0137,105.2011,104.9481,105.1355,89555.0
2018-04-10 14:40:00,112.22,112.8,112.01,112.7,83576.0,105.1261,105.6695,104.9294,105.5758,83576.0
2018-04-10 14:50:00,112.68,113.03,112.68,112.97,33536.0,105.557,105.8849,105.557,105.8287,33536.0
2018-04-10 15:00:00,113.0,113.0,112.52,112.81,38216.0,105.8568,105.8568,105.4072,105.6788,38216.0
2018-04-10 15:10:00,112.81,112.85,112.47,112.61,47868.0,105.6788,105.7163,105.3603,105.4915,47868.0
2018-04-10 15:20:00,112.62,112.67,112.22,112.52,54565.0,105.5008,105.5477,105.1261,105.4072,54565.0
2018-04-10 15:30:00,112.53,112.54,112.23,112.35,47810.0,105.4165,105.4259,105.1355,105.2479,47810.0
2018-04-10 15:40:00,112.34,112.84,112.29,112.8,133717.0,105.2385,105.7069,105.1917,105.6695,133717.0
2018-04-10 15:50:00,112.8,113.06,112.78,112.9,273031.0,105.6695,105.913,105.6507,105.7631,273031.0
2018-04-11 09:30:00,112.77,114.61,112.71,114.3,80789.0,105.6414,107.365,105.5851,107.0746,80789.0
2018-04-11 09:40:00,114.42,114.6,113.78,114.21,32541.0,107.1871,107.3557,106.5875,106.9903,32541.0
2018-04-11 09:50:00,114.17,114.81,114.14,114.56,39338.0,106.9529,107.5524,106.9248,107.3182,39338.0
2018-04-11 10:00:00,114.56,114.86,114.41,114.79,46116.0,107.3182,107.5992,107.1777,107.5337,46116.0
2018-04-11 10:10:00,114.77,114.77,114.29,114.56,28127.0,107.5149,107.5149,107.0653,107.3182,28127.0
2018-04-11 10:20:00,114.53,114.71,114.39,114.65,27023.0,107.2901,107.4587,107.1589,107.4025,27023.0
2018-04-11 10:30:00,114.69,115.01,114.67,114.92,40513.0,107.44,107.7398,107.4212,107.6554,40513.0
2018-04-11 10:40:00,114.94,114.97,114.34,114.39,27783.0,107.6742,107.7023,107.1121,107.1589,27783.0
2018-04-11 10:50:00,114.39,114.39,113.78,113.78,39663.0,107.1589,107.1589,106.5875,106.5875,39663.0
2018-04-11 11:00:00,113.75,114.23,113.47,113.99,42682.0,106.5594,107.0091,106.2971,106.7842,42682.0
2018-04-11 11:10:00,114.04,114.34,113.95,114.16,24342.0,106.8311,107.1121,106.7468,106.9435,24342.0
2018-04-11 11:20:00,114.19,114.3,114.04,114.18,40314.0,106.9716,107.0746,106.8311,106.9622,40314.0
2018-04-11 11:30:00,114.19,114.26,113.99,114.18,37289.0,106.9716,107.0372,106.7842,106.9622,37289.0
2018-04-11 11:40:00,114.17,114.58,114.17,114.45,28315.0,106.9529,107.3369,106.9529,107.2152,28315.0
2018-04-11 11:50:00,114.43,114.47,114.21,114.32,19355.0,107.1964,107.2339,106.9903,107.0934,19355.0
2018-04-11 12:00:00,114.3,114.62,114.17,114.39,29738.0,107.0746,107.3744,106.9529,107.1589,29738.0
2018-04-11 12:10:00,114.36,114.55,114.1,114.18,14950.0,107.1308,107.3088,106.8873,106.9622,14950.0
2018-04-11 12:20:00,114.22,114.33,114.13,114.31,16356.0,106.9997,107.1027,106.9154,107.084,16356.0
2018-04-11 12:30:00,114.33,114.41,114.13,114.13,15203.0,107.1027,107.1777,106.9154,106.9154,15203.0
2018-04-11 12:40:00,114.13,114.26,114.08,114.13,12100.0,106.9154,107.0372,106.8685,106.9154,12100.0
2018-04-11 12:50:00,114.08,114.15,113.68,113.89,21429.0,106.8685,106.9341,106.4938,106.6906,21429.0
2018-04-11 13:00:00,113.92,114.1,113.72,113.86,13626.0,106.7187,106.8873,106.5313,106.6625,13626.0
2018-04-11 13:10:00,113.82,113.9,113.61,113.89,12251.0,106.625,106.6999,106.4283,106.6906,12251.0
2018-04-11 13:20:00,113.91,113.96,113.73,113.73,10610.0,106.7093,106.7561,106.5407,106.5407,10610.0
2018-04-11 13:30:00,113.76,113.86,113.66,113.86,8351.0,106.5688,106.6625,106.4751,106.6625,8351.0
2018-04-11 13:40:00,113.86,113.89,113.68,113.86,10380.0,106.6625,106.6906,106.4938,106.6625,10380.0
2018-04-11 13:50:00,113.9,114.0,113.79,113.95,10564.0,106.6999,106.7936,106.5969,106.7468,10564.0
2018-04-11 14:00:00,113.92,113.99,113.58,113.58,13940.0,106.7187,106.7842,106.4002,106.4002,13940.0
2018-04-11 14:10:00,113.62,113.72,113.47,113.7,17536.0,106.4376,106.5313,106.2971,106.5126,17536.0
2018-04-11 14:20:00,113.7,113.81,113.63,113.63,8977.0,106.5126,106.6156,106.447,106.447,8977.0
2018-04-11 14:30:00,113.64,113.87,113.63,113.67,13404.0,106.4564,106.6718,106.447,106.4845,13404.0
2018-04-11 14:40:00,113.7,113.84,113.45,113.51,14383.0,106.5126,106.6437,106.2784,106.3346,14383.0
2018-04-11 14:50:00,113.44,113.65,113.39,113.65,13869.0,106.269,106.4657,106.2222,106.4657,13869.0
2018-04-11 15:00:00,113.63,113.66,113.22,113.27,22256.0,106.447,106.4751,106.0629,106.1097,22256.0
2018-04-11 15:10:00,113.3,113.34,113.09,113.28,21539.0,106.1379,106.1753,105.9411,106.1191,21539.0
2018-04-11 15:20:00,113.27,113.36,113.19,113.31,18116.0,106.1097,106.1941,106.0348,106.1472,18116.0
2018-04-11 15:30:00,113.32,113.52,113.32,113.36,31383.0,106.1566,106.3439,106.1566,106.1941,31383.0
2018-04-11 15:40:00,113.38,113.44,113.24,113.24,43413.0,106.2128,106.269,106.0816,106.0816,43413.0
2018-04-11 15:50:00,113.24,113.28,113.12,113.17,104533.0,106.0816,106.1191,105.9692,106.0161,104533.0
2018-04-12 09:30:00,113.63,114.14,113.63,113.93,37582.0,106.447,106.9248,106.447,106.728,37582.0
2018-04-12 09:40:00,113.86,114.32,113.75,114.18,27284.0,106.6625,107.0934,106.5594,106.9622,27284.0
2018-04-12 09:50:00,114.21,114.86,114.19,114.65,83607.0,106.9903,107.5992,106.9716,107.4025,83607.0
2018-04-12 10:00:00,114.65,115.09,114.62,115.06,27705.0,107.4025,107.8147,107.3744,107.7866,27705.0
2018-04-12 10:10:00,115.05,115.05,114.7,114.95,44879.0,107.7772,107.7772,107.4494,107.6835,44879.0
2018-04-12 10:20:00,114.99,115.0,114.81,114.81,10555.0,107.721,107.7304,107.5524,107.5524,10555.0
2018-04-12 10:30:00,114.84,114.89,114.7,114.81,14284.0,107.5805,107.6273,107.4494,107.5524,14284.0
2018-04-12 10:40:00,114.81,114.86,114.64,114.86,35702.0,107.5524,107.5992,107.3931,107.5992,35702.0
2018-04-12 10:50:00,114.84,114.86,114.69,114.75,11775.0,107.5805,107.5992,107.44,107.4962,11775.0
2018-04-12 11:00:00,114.78,114.97,114.77,114.88,8272.0,107.5243,107.7023,107.5149,107.618,8272.0
2018-04-12 11:10:00,114.86,114.91,114.6,114.83,63640.0,107.5992,107.6461,107.3557,107.5711,63640.0
2018-04-12 11:20:00,114.8,114.83,114.71,114.83,13238.0,107.543,107.5711,107.4587,107.5711,13238.0
2018-04-12 11:30:00,114.78,114.89,114.46,114.55,10608.0,107.5243,107.6273,107.2245,107.3088,10608.0
2018-04-12 11:40:00,114.61,114.62,114.42,114.47,22465.0,107.365,107.3744,107.1871,107.2339,22465.0
2018-04-12 11:50:00,114.47,114.57,114.3,114.57,15962.0,107.2339,107.3276,107.0746,107.3276,15962.0
2018-04-12 12:00:00,114.63,114.69,114.47,114.6,12258.0,107.3838,107.44,107.2339,107.3557,12258.0
2018-04-12 12:10:00,114.58,114.58,114.39,114.53,18909.0,107.3369,107.3369,107.1589,107.2901,18909.0
2018-04-12 12:20:00,114.54,114.63,114.53,114.62,19272.0,107.2995,107.3838,107.2901,107.3744,19272.0
2018-04-12 12:30:00,114.6,114.68,114.56,114.58,7502.0,107.3557,107.4306,107.3182,107.3369,7502.0
2018-04-12 12:40:00,114.61,114.68,114.47,114.68,8330.0,107.365,107.4306,107.2339,107.4306,8330.0
2018-04-12 12:50:00,114.67,114.7,114.6,114.6,6702.0,107.4212,107.4494,107.3557,107.3557,6702.0
2018-04-12 13:00:00,114.59,114.69,114.43,114.51,13335.0,107.3463,107.44,107.1964,107.2714,13335.0
2018-04-12 13:10:00,114.53,114.56,114.15,114.22,15839.0,107.2901,107.3182,106.9341,106.9997,15839.0
2018-04-12 13:20:00,114.13,114.13,113.51,113.73,19724.0,106.9154,106.9154,106.3346,106.5407,19724.0
2018-04-12 13:30:00,113.77,114.2,113.77,114.15,17629.0,106.5781,106.981,106.5781,106.9341,17629.0
2018-04-12 13:40:00,114.15,114.22,114.03,114.11,8003.0,106.9341,106.9997,106.8217,106.8966,8003.0
2018-04-12 13:50:00,114.11,114.17,113.93,114.01,17054.0,106.8966,106.9529,106.728,106.803,17054.0
2018-04-12 14:00:00,114.02,114.26,113.94,114.2,9136.0,106.8123,107.0372,106.7374,106.981,9136.0
2018-04-12 14:10:00,114.26,114.35,114.23,114.28,5054.0,107.0372,107.1215,107.0091,107.0559,5054.0
2018-04-12 14:20:00,114.27,114.45,114.27,114.41,6558.0,107.0465,107.2152,107.0465,107.1777,6558.0
2018-04-12 14:30:00,114.44,114.48,114.31,114.48,11363.0,107.2058,107.2433,107.084,107.2433,11363.0
2018-04-12 14:40:00,114.48,114.61,114.48,114.54,25820.0,107.2433,107.365,107.2433,107.2995,25820.0
2018-04-12 14:50:00,114.54,114.69,114.52,114.65,10675.0,107.2995,107.44,107.2807,107.4025,10675.0
2018-04-12 15:00:00,114.66,114.72,114.59,114.61,11449.0,107.4119,107.4681,107.3463,107.365,11449.0
2018-04-12 15:10:00,114.64,114.78,114.63,114.78,9227.0,107.3931,107.5243,107.3838,107.5243,9227.0
2018-04-12 15:20:00,114.77,114.89,114.76,114.83,15849.0,107.5149,107.6273,107.5056,107.5711,15849.0
2018-04-12 15:30:00,114.82,114.95,114.71,114.94,34830.0,107.5618,107.6835,107.4587,107.6742,34830.0
2018-04-12 15:40:00,114.95,115.0,114.71,114.9,63940.0,107.6835,107.7304,107.4587,107.6367,63940.0
2018-04-12 15:50:00,114.91,114.96,114.69,114.7,84104.0,107.6461,107.6929,107.44,107.4494,84104.0
2018-04-13 09:30:00,115.38,115.73,115.1,115.13,35731.0,108.0864,108.4142,107.8241,107.8522,35731.0
2018-04-13 09:40:00,115.28,115.56,115.11,115.2,13437.0,107.9927,108.255,107.8334,107.9177,13437.0
2018-04-13 09:50:00,115.21,115.24,114.96,115.0,13285.0,107.9271,107.9552,107.6929,107.7304,13285.0
2018-04-13 10:00:00,115.01,115.15,114.81,114.88,18734.0,107.7398,107.8709,107.5524,107.618,18734.0
2018-04-13 10:10:00,114.83,114.92,114.68,114.73,15349.0,107.5711,107.6554,107.4306,107.4775,15349.0
2018-04-13 10:20:00,114.79,114.83,114.5,114.61,24046.0,107.5337,107.5711,107.262,107.365,24046.0
2018-04-13 10:30:00,114.67,114.67,114.38,114.41,15442.0,107.4212,107.4212,107.1496,107.1777,15442.0
2018-04-13 10:40:00,114.45,114.67,114.4,114.67,15487.0,107.2152,107.4212,107.1683,107.4212,15487.0
2018-04-13 10:50:00,114.63,114.68,114.45,114.45,11100.0,107.3838,107.4306,107.2152,107.2152,11100.0
2018-04-13 11:00:00,114.43,114.51,114.22,114.47,23097.0,107.1964,107.2714,106.9997,107.2339,23097.0
2018-04-13 11:10:00,114.5,114.6,114.43,114.43,13196.0,107.262,107.3557,107.1964,107.1964,13196.0
2018-04-13 11:20:00,114.42,114.61,114.38,114.52,13338.0,107.1871,107.365,107.1496,107.2807,13338.0
2018-04-13 11:30:00,114.52,114.52,114.33,114.46,19208.0,107.2807,107.2807,107.1027,107.2245,19208.0
2018-04-13 11:40:00,114.48,114.74,114.44,114.73,16445.0,107.2433,107.4868,107.2058,107.4775,16445.0
2018-04-13 11:50:00,114.72,114.85,114.67,114.8,32364.0,107.4681,107.5899,107.4212,107.543,32364.0
2018-04-13 12:00:00,114.83,114.84,114.42,114.47,11400.0,107.5711,107.5805,107.1871,107.2339,11400.0
2018-04-13 12:10:00,114.46,114.59,114.42,114.54,9537.0,107.2245,107.3463,107.1871,107.2995,9537.0
2018-04-13 12:20:00,114.51,114.56,114.43,114.56,17935.0,107.2714,107.3182,107.1964,107.3182,17935.0
2018-04-13 12:30:00,114.54,114.57,114.2,114.24,7906.0,107.2995,107.3276,106.981,107.0184,7906.0
2018-04-13 12:40:00,114.25,114.3,113.91,113.98,19714.0,107.0278,107.0746,106.7093,106.7749,19714.0
2018-04-13 12:50:00,114.0,114.15,113.93,114.12,12833.0,106.7936,106.9341,106.728,106.906,12833.0
2018-04-13 13:00:00,114.17,114.24,114.15,114.18,10937.0,106.9529,107.0184,106.9341,106.9622,10937.0
2018-04-13 13:10:00,114.16,114.33,114.13,114.25,16135.0,106.9435,107.1027,106.9154,107.0278,16135.0
2018-04-13 13:20:00,114.23,114.51,114.22,114.4,13426.0,107.0091,107.2714,106.9997,107.1683,13426.0
2018-04-13 13:30:00,114.41,114.41,114.08,114.16,33244.0,107.1777,107.1777,106.8685,106.9435,33244.0
2018-04-13 13:40:00,114.17,114.35,114.15,114.32,10568.0,106.9529,107.1215,106.9341,107.0934,10568.0
2018-04-13 13:50:00,114.32,114.33,114.21,114.29,19240.0,107.0934,107.1027,106.9903,107.0653,19240.0
2018-04-13 14:00:00,114.3,114.36,114.24,114.3,19358.0,107.0746,107.1308,107.0184,107.0746,19358.0
2018-04-13 14:10:00,114.32,114.32,113.96,113.97,23238.0,107.0934,107.0934,106.7561,106.7655,23238.0
2018-04-13 14:20:00,113.96,113.98,113.81,113.92,18446.0,106.7561,106.7749,106.6156,106.7187,18446.0
2018-04-13 14:30:00,113.92,114.15,113.89,113.98,8966.0,106.7187,106.9341,106.6906,106.7749,8966.0
2018-04-13 14:40:00,113.97,114.05,113.91,113.96,22180.0,106.7655,106.8404,106.7093,106.7561,22180.0
2018-04-13 14:50:00,113.92,113.95,113.78,113.9,18937.0,106.7187,106.7468,106.5875,106.6999,18937.0
2018-04-13 15:00:00,113.89,113.89,113.42,113.5,44442.0,106.6906,106.6906,106.2503,106.3252,44442.0
2018-04-13 15:10:00,113.48,113.67,113.28,113.3,56470.0,106.3065,106.4845,106.1191,106.1379,56470.0
2018-04-13 15:20:00,113.26,113.47,113.25,113.37,34232.0,106.1004,106.2971,106.091,106.2034,34232.0
2018-04-13 15:30:00,113.35,113.59,113.28,113.45,40633.0,106.1847,106.4095,106.1191,106.2784,40633.0
2018-04-13 15:40:00,113.43,113.7,113.43,113.67,42286.0,106.2596,106.5126,106.2596,106.4845,42286.0
2018-04-13 15:50:00,113.68,113.85,113.64,113.74,67725.0,106.4938,106.6531,106.4564,106.55,67725.0
2018-04-16 09:30:00,114.76,115.15,114.43,115.03,20900.0,107.5056,107.8709,107.1964,107.7585,20900.0
2018-04-16 09:40:00,115.04,115.08,114.78,115.05,28262.0,107.7679,107.8053,107.5243,107.7772,28262.0
2018-04-16 09:50:00,114.99,115.36,114.89,115.28,15702.0,107.721,108.0676,107.6273,107.9927,15702.0
2018-04-16 10:00:00,115.33,115.7,115.31,115.61,20114.0,108.0395,108.3861,108.0208,108.3018,20114.0
2018-04-16 10:10:00,115.61,115.81,115.6,115.66,124800.0,108.3018,108.4892,108.2925,108.3487,124800.0
2018-04-16 10:20:00,115.66,115.69,115.39,115.46,27642.0,108.3487,108.3768,108.0957,108.1613,27642.0
2018-04-16 10:30:00,115.42,115.72,115.42,115.66,12103.0,108.1238,108.4049,108.1238,108.3487,12103.0
2018-04-16 10:40:00,115.66,115.66,115.22,115.22,33619.0,108.3487,108.3487,107.9365,107.9365,33619.0
2018-04-16 10:50:00,115.25,115.7,115.16,115.67,12395.0,107.9646,108.3861,107.8803,108.358,12395.0
2018-04-16 11:00:00,115.69,115.79,115.36,115.36,15036.0,108.3768,108.4704,108.0676,108.0676,15036.0
2018-04-16 11:10:00,115.35,115.42,114.94,115.4,54051.0,108.0583,108.1238,107.6742,108.1051,54051.0
2018-04-16 11:20:00,115.4,115.4,115.21,115.23,8155.0,108.1051,108.1051,107.9271,107.9458,8155.0
2018-04-16 11:30:00,115.32,115.34,115.05,115.27,9304.0,108.0302,108.0489,107.7772,107.9833,9304.0
2018-04-16 11:40:00,115.26,115.26,115.01,115.1,8765.0,107.974,107.974,107.7398,107.8241,8765.0
2018-04-16 11:50:00,115.12,115.27,115.03,115.26,18420.0,107.8428,107.9833,107.7585,107.974,18420.0
2018-04-16 12:00:00,115.31,115.63,115.31,115.54,6058.0,108.0208,108.3206,108.0208,108.2363,6058.0
2018-04-16 12:10:00,115.57,115.74,115.54,115.65,9541.0,108.2644,108.4236,108.2363,108.3393,9541.0
2018-04-16 12:20:00,115.62,115.68,115.48,115.6,9505.0,108.3112,108.3674,108.18,108.2925,9505.0
2018-04-16 12:30:00,115.61,115.71,115.6,115.68,10177.0,108.3018,108.3955,108.2925,108.3674,10177.0
2018-04-16 12:40:00,115.69,115.82,115.68,115.74,14301.0,108.3768,108.4986,108.3674,108.4236,14301.0
2018-04-16 12:50:00,115.73,115.95,115.73,115.87,6915.0,108.4142,108.6203,108.4142,108.5454,6915.0
2018-04-16 13:00:00,115.84,116.08,115.84,115.99,16837.0,108.5173,108.7421,108.5173,108.6578,16837.0
2018-04-16 13:10:00,115.98,116.06,115.87,115.98,10618.0,108.6484,108.7234,108.5454,108.6484,10618.0
2018-04-16 13:20:00,115.98,116.02,115.85,115.97,13083.0,108.6484,108.6859,108.5267,108.6391,13083.0
2018-04-16 13:30:00,115.98,116.09,115.94,115.99,17283.0,108.6484,108.7515,108.611,108.6578,17283.0
2018-04-16 13:40:00,115.96,116.01,115.85,115.85,15634.0,108.6297,108.6765,108.5267,108.5267,15634.0
2018-04-16 13:50:00,115.87,116.04,115.77,116.01,13795.0,108.5454,108.7046,108.4517,108.6765,13795.0
2018-04-16 14:00:00,116.0,116.02,115.78,115.8,14317.0,108.6672,108.6859,108.4611,108.4798,14317.0
2018-04-16 14:10:00,115.8,115.83,115.72,115.83,15246.0,108.4798,108.5079,108.4049,108.5079,15246.0
2018-04-16 14:20:00,115.81,115.83,115.48,115.7,47425.0,108.4892,108.5079,108.18,108.3861,47425.0
2018-04-16 14:30:00,115.71,115.94,115.67,115.87,14632.0,108.3955,108.611,108.358,108.5454,14632.0
2018-04-16 14:40:00,115.91,115.96,115.82,115.86,18364.0,108.5829,108.6297,108.4986,108.536,18364.0
2018-04-16 14:50:00,115.85,115.92,115.74,115.85,17103.0,108.5267,108.5922,108.4236,108.5267,17103.0
2018-04-16 15:00:00,115.84,116.0,115.78,115.87,21511.0,108.5173,108.6672,108.4611,108.5454,21511.0
2018-04-16 15:10:00,115.86,115.87,115.71,115.77,24265.0,108.536,108.5454,108.3955,108.4517,24265.0
2018-04-16 15:20:00,115.76,115.9,115.72,115.88,29349.0,108.4423,108.5735,108.4049,108.5548,29349.0
2018-04-16 15:30:00,115.88,115.88,115.73,115.77,35842.0,108.5548,108.5548,108.4142,108.4517,35842.0
2018-04-16 15:40:00,115.77,115.9,115.76,115.79,55702.0,108.4517,108.5735,108.4423,108.4704,55702.0
2018-04-16 15:50:00,115.79,115.85,115.68,115.72,102362.0,108.4704,108.5267,108.3674,108.4049,102362.0
2018-04-17 09:30:00,116.31,116.97,116.25,116.88,33732.0,108.9576,109.5759,108.9014,109.4915,33732.0
2018-04-17 09:40:00,116.83,117.22,116.6,116.9,22595.0,109.4447,109.8101,109.2292,109.5103,22595.0
2018-04-17 09:50:00,116.92,117.08,116.8,116.97,26718.0,109.529,109.6789,109.4166,109.5759,26718.0
2018-04-17 10:00:00,116.98,117.06,116.55,116.7,43178.0,109.5852,109.6602,109.1824,109.3229,43178.0
2018-04-17 10:10:00,116.7,116.71,116.48,116.59,36992.0,109.3229,109.3323,109.1168,109.2199,36992.0
2018-04-17 10:20:00,116.59,117.03,116.49,116.93,21440.0,109.2199,109.6321,109.1262,109.5384,21440.0
2018-04-17 10:30:00,116.96,117.16,116.85,116.88,43083.0,109.5665,109.7538,109.4634,109.4915,43083.0
2018-04-17 10:40:00,116.85,116.87,116.59,116.59,30509.0,109.4634,109.4822,109.2199,109.2199,30509.0
2018-04-17 10:50:00,116.59,117.01,116.58,116.93,24805.0,109.2199,109.6133,109.2105,109.5384,24805.0
2018-04-17 11:00:00,116.91,117.07,116.85,116.97,56375.0,109.5196,109.6695,109.4634,109.5759,56375.0
2018-04-17 11:10:00,116.95,117.06,116.95,116.97,13695.0,109.5571,109.6602,109.5571,109.5759,13695.0
2018-04-17 11:20:00,116.97,117.17,116.96,116.96,15068.0,109.5759,109.7632,109.5665,109.5665,15068.0
2018-04-17 11:30:00,116.96,117.12,116.94,117.08,42276.0,109.5665,109.7164,109.5478,109.6789,42276.0
2018-04-17 11:40:00,117.06,117.08,116.97,117.04,45427.0,109.6602,109.6789,109.5759,109.6414,45427.0
2018-04-17 11:50:00,117.04,117.1,116.93,116.98,21904.0,109.6414,109.6976,109.5384,109.5852,21904.0
2018-04-17 12:00:00,117.01,117.05,116.73,116.76,27818.0,109.6133,109.6508,109.351,109.3791,27818.0
2018-04-17 12:10:00,116.78,117.08,116.78,117.03,13261.0,109.3979,109.6789,109.3979,109.6321,13261.0
2018-04-17 12:20:00,117.0,117.18,116.97,117.09,12359.0,109.604,109.7726,109.5759,109.6883,12359.0
2018-04-17 12:30:00,117.09,117.09,116.91,116.98,25060.0,109.6883,109.6883,109.5196,109.5852,25060.0
2018-04-17 12:40:00,116.99,117.01,116.89,116.96,40730.0,109.5946,109.6133,109.5009,109.5665,40730.0
2018-04-17 12:50:00,116.95,117.06,116.95,116.99,22347.0,109.5571,109.6602,109.5571,109.5946,22347.0
2018-04-17 13:00:00,116.98,117.11,116.95,117.07,19953.0,109.5852,109.707,109.5571,109.6695,19953.0
2018-04-17 13:10:00,117.05,117.16,116.92,117.0,25437.0,109.6508,109.7538,109.529,109.604,25437.0
2018-04-17 13:20:00,116.98,117.12,116.95,117.05,14095.0,109.5852,109.7164,109.5571,109.6508,14095.0
2018-04-17 13:30:00,117.06,117.08,116.96,117.02,40836.0,109.6602,109.6789,109.5665,109.6227,40836.0
2018-04-17 13:40:00,117.04,117.12,116.99,117.01,24379.0,109.6414,109.7164,109.5946,109.6133,24379.0
2018-04-17 13:50:00,117.0,117.31,116.95,117.28,28675.0,109.604,109.8944,109.5571,109.8663,28675.0
2018-04-17 14:00:00,117.29,117.29,117.11,117.15,31828.0,109.8756,109.8756,109.707,109.7445,31828.0
2018-04-17 14:10:00,117.15,117.17,117.08,117.14,21636.0,109.7445,109.7632,109.6789,109.7351,21636.0
2018-04-17 14:20:00,117.14,117.14,116.88,116.98,31489.0,109.7351,109.7351,109.4915,109.5852,31489.0
2018-04-17 14:30:00,116.99,117.1,116.99,117.1,18846.0,109.5946,109.6976,109.5946,109.6976,18846.0
2018-04-17 14:40:00,117.15,117.25,117.08,117.1,28154.0,109.7445,109.8382,109.6789,109.6976,28154.0
2018-04-17 14:50:00,117.1,117.12,117.02,117.11,21805.0,109.6976,109.7164,109.6227,109.707,21805.0
2018-04-17 15:00:00,117.08,117.17,117.0,117.14,25064.0,109.6789,109.7632,109.604,109.7351,25064.0
2018-04-17 15:10:00,117.13,117.2,116.98,117.16,42959.0,109.7257,109.7913,109.5852,109.7538,42959.0
2018-04-17 15:20:00,117.16,117.22,117.11,117.15,41506.0,109.7538,109.8101,109.707,109.7445,41506.0
2018-04-17 15:30:00,117.16,117.19,117.06,117.08,50663.0,109.7538,109.782,109.6602,109.6789,50663.0
2018-04-17 15:40:00,117.08,117.22,117.05,117.19,62948.0,109.6789,109.8101,109.6508,109.782,62948.0
2018-04-17 15:50:00,117.19,117.2,116.96,116.97,79427.0,109.782,109.7913,109.5665,109.5759,79427.0
2018-04-18 09:30:00,117.7,118.26,117.22,117.81,48451.0,110.2597,110.7843,109.8101,110.3628,48451.0
2018-04-18 09:40:00,117.81,118.1,117.8,117.98,34294.0,110.3628,110.6344,110.3534,110.522,34294.0
2018-04-18 09:50:00,117.95,118.14,117.91,118.12,39355.0,110.4939,110.6719,110.4564,110.6532,39355.0
2018-04-18 10:00:00,118.09,118.12,117.64,117.71,14203.0,110.6251,110.6532,110.2035,110.2691,14203.0
2018-04-18 10:10:00,117.72,118.15,117.65,118.09,33483.0,110.2784,110.6813,110.2129,110.6251,33483.0
2018-04-18 10:20:00,118.12,118.18,118.04,118.08,8843.0,110.6532,110.7094,110.5782,110.6157,8843.0
2018-04-18 10:30:00,118.09,118.17,117.94,118.14,13491.0,110.6251,110.7,110.4845,110.6719,13491.0
2018-04-18 10:40:00,118.18,118.27,118.07,118.27,16243.0,110.7094,110.7937,110.6063,110.7937,16243.0
2018-04-18 10:50:00,118.33,118.59,118.3,118.59,18204.0,110.8499,111.0935,110.8218,111.0935,18204.0
2018-04-18 11:00:00,118.57,118.9,118.54,118.75,45221.0,111.0747,111.3839,111.0466,111.2433,45221.0
2018-04-18 11:10:00,118.77,118.82,118.64,118.76,26333.0,111.2621,111.3089,111.1403,111.2527,26333.0
2018-04-18 11:20:00,118.74,118.91,118.74,118.87,15756.0,111.234,111.3932,111.234,111.3558,15756.0
2018-04-18 11:30:00,118.86,118.96,118.84,118.89,13660.0,111.3464,111.4401,111.3276,111.3745,13660.0
2018-04-18 11:40:00,118.86,118.89,118.49,118.55,16351.0,111.3464,111.3745,110.9998,111.056,16351.0
2018-04-18 11:50:00,118.56,118.79,118.56,118.63,12458.0,111.0653,111.2808,111.0653,111.1309,12458.0
2018-04-18 12:00:00,118.62,118.87,118.59,118.79,6585.0,111.1216,111.3558,111.0935,111.2808,6585.0
2018-04-18 12:10:00,118.78,118.87,118.73,118.78,9145.0,111.2714,111.3558,111.2246,111.2714,9145.0
2018-04-18 12:20:00,118.78,118.84,118.7,118.7,12183.0,111.2714,111.3276,111.1965,111.1965,12183.0
2018-04-18 12:30:00,118.68,118.84,118.65,118.65,10891.0,111.1778,111.3276,111.1497,111.1497,10891.0
2018-04-18 12:40:00,118.69,118.75,118.64,118.72,13078.0,111.1871,111.2433,111.1403,111.2152,13078.0
2018-04-18 12:50:00,118.69,118.75,118.65,118.74,8133.0,111.1871,111.2433,111.1497,111.234,8133.0
2018-04-18 13:00:00,118.74,118.82,118.64,118.66,8685.0,111.234,111.3089,111.1403,111.159,8685.0
2018-04-18 13:10:00,118.66,118.76,118.62,118.76,8153.0,111.159,111.2527,111.1216,111.2527,8153.0
2018-04-18 13:20:00,118.79,118.79,118.53,118.58,10271.0,111.2808,111.2808,111.0372,111.0841,10271.0
2018-04-18 13:30:00,118.58,118.58,118.43,118.44,6638.0,111.0841,111.0841,110.9436,110.9529,6638.0
2018-04-18 13:40:00,118.44,118.46,118.29,118.29,8775.0,110.9529,110.9717,110.8124,110.8124,8775.0
2018-04-18 13:50:00,118.32,118.43,118.25,118.31,12065.0,110.8405,110.9436,110.7749,110.8312,12065.0
2018-04-18 14:00:00,118.29,118.46,118.23,118.44,10831.0,110.8124,110.9717,110.7562,110.9529,10831.0
2018-04-18 14:10:00,118.45,118.56,118.44,118.51,9417.0,110.9623,111.0653,110.9529,111.0185,9417.0
2018-04-18 14:20:00,118.51,118.63,118.51,118.58,9598.0,111.0185,111.1309,111.0185,111.0841,9598.0
2018-04-18 14:30:00,118.58,118.6,118.4,118.43,42337.0,111.0841,111.1028,110.9155,110.9436,42337.0
2018-04-18 14:40:00,118.42,118.51,118.37,118.45,21709.0,110.9342,111.0185,110.8874,110.9623,21709.0
2018-04-18 14:50:00,118.43,118.57,118.41,118.41,12991.0,110.9436,111.0747,110.9248,110.9248,12991.0
2018-04-18 15:00:00,118.43,118.65,118.4,118.59,15353.0,110.9436,111.1497,110.9155,111.0935,15353.0
2018-04-18 15:10:00,118.59,118.69,118.45,118.62,20748.0,111.0935,111.1871,110.9623,111.1216,20748.0
2018-04-18 15:20:00,118.62,118.66,118.54,118.57,25489.0,111.1216,111.159,111.0466,111.0747,25489.0
2018-04-18 15:30:00,118.57,118.59,118.51,118.55,30004.0,111.0747,111.0935,111.0185,111.056,30004.0
2018-04-18 15:40:00,118.55,118.55,118.24,118.26,48333.0,111.056,111.056,110.7656,110.7843,48333.0
2018-04-18 15:50:00,118.26,118.41,118.15,118.29,184537.0,110.7843,110.9248,110.6813,110.8124,184537.0
2018-04-19 09:30:00,117.83,118.93,117.81,118.91,37056.0,110.3815,111.412,110.3628,111.3932,37056.0
2018-04-19 09:40:00,118.77,118.88,118.32,118.49,10349.0,111.2621,111.3651,110.8405,110.9998,10349.0
2018-04-19 09:50:00,118.37,118.89,118.35,118.7,33000.0,110.8874,111.3745,110.8686,111.1965,33000.0
2018-04-19 10:00:00,118.69,118.91,118.63,118.86,25729.0,111.1871,111.3932,111.1309,111.3464,25729.0
2018-04-19 10:10:00,118.86,118.91,118.5,118.87,23096.0,111.3464,111.3932,111.0091,111.3558,23096.0
2018-04-19 10:20:00,118.89,119.08,118.81,118.83,21222.0,111.3745,111.5525,111.2995,111.3183,21222.0
2018-04-19 10:30:00,118.78,118.99,118.62,118.88,18611.0,111.2714,111.4682,111.1216,111.3651,18611.0
2018-04-19 10:40:00,118.83,118.83,118.5,118.63,25896.0,111.3183,111.3183,111.0091,111.1309,25896.0
2018-04-19 10:50:00,118.63,118.63,118.33,118.42,25128.0,111.1309,111.1309,110.8499,110.9342,25128.0
2018-04-19 11:00:00,118.46,118.48,118.12,118.31,18520.0,110.9717,110.9904,110.6532,110.8312,18520.0
2018-04-19 11:10:00,118.31,118.4,118.22,118.35,67705.0,110.8312,110.9155,110.7468,110.8686,67705.0
2018-04-19 11:20:00,118.36,118.36,118.07,118.32,19346.0,110.878,110.878,110.6063,110.8405,19346.0
2018-04-19 11:30:00,118.28,118.35,118.04,118.33,13954.0,110.803,110.8686,110.5782,110.8499,13954.0
2018-04-19 11:40:00,118.33,118.46,118.19,118.44,16185.0,110.8499,110.9717,110.7187,110.9529,16185.0
2018-04-19 11:50:00,118.44,118.48,118.34,118.34,22919.0,110.9529,110.9904,110.8593,110.8593,22919.0
2018-04-19 12:00:00,118.31,118.55,118.18,118.38,39461.0,110.8312,111.056,110.7094,110.8967,39461.0
2018-04-19 12:10:00,118.41,118.7,118.32,118.48,35847.0,110.9248,111.1965,110.8405,110.9904,35847.0
2018-04-19 12:20:00,118.48,118.58,118.3,118.34,18321.0,110.9904,111.0841,110.8218,110.8593,18321.0
2018-04-19 12:30:00,118.37,118.41,118.12,118.22,12709.0,110.8874,110.9248,110.6532,110.7468,12709.0
2018-04-19 12:40:00,118.2,118.45,118.1,118.41,25159.0,110.7281,110.9623,110.6344,110.9248,25159.0
2018-04-19 12:50:00,118.42,118.46,118.31,118.4,28149.0,110.9342,110.9717,110.8312,110.9155,28149.0
2018-04-19 13:00:00,118.39,118.47,118.3,118.42,22978.0,110.9061,110.981,110.8218,110.9342,22978.0
2018-04-19 13:10:00,118.43,118.52,118.35,118.48,22892.0,110.9436,111.0279,110.8686,110.9904,22892.0
2018-04-19 13:20:00,118.46,118.5,118.06,118.06,18297.0,110.9717,111.0091,110.597,110.597,18297.0
2018-04-19 13:30:00,118.07,118.27,118.01,118.22,32719.0,110.6063,110.7937,110.5501,110.7468,32719.0
2018-04-19 13:40:00,118.16,118.29,118.02,118.11,17977.0,110.6906,110.8124,110.5595,110.6438,17977.0
2018-04-19 13:50:00,118.11,118.18,118.0,118.17,18905.0,110.6438,110.7094,110.5407,110.7,18905.0
2018-04-19 14:00:00,118.1,118.16,117.84,117.98,13097.0,110.6344,110.6906,110.3909,110.522,13097.0
2018-04-19 14:10:00,117.94,118.12,117.94,118.04,28742.0,110.4845,110.6532,110.4845,110.5782,28742.0
2018-04-19 14:20:00,118.04,118.09,117.84,118.03,38801.0,110.5782,110.6251,110.3909,110.5689,38801.0
2018-04-19 14:30:00,118.04,118.04,117.86,117.97,11250.0,110.5782,110.5782,110.4096,110.5126,11250.0
2018-04-19 14:40:00,118.02,118.13,117.98,118.0,10460.0,110.5595,110.6625,110.522,110.5407,10460.0
2018-04-19 14:50:00,118.0,118.07,117.92,118.05,13616.0,110.5407,110.6063,110.4658,110.5876,13616.0
2018-04-19 15:00:00,118.04,118.17,117.94,118.15,18843.0,110.5782,110.7,110.4845,110.6813,18843.0
2018-04-19 15:10:00,118.16,118.29,118.11,118.28,28534.0,110.6906,110.8124,110.6438,110.803,28534.0
2018-04-19 15:20:00,118.25,118.34,118.2,118.2,25063.0,110.7749,110.8593,110.7281,110.7281,25063.0
2018-04-19 15:30:00,118.18,118.46,117.99,118.3,54323.0,110.7094,110.9717,110.5314,110.8218,54323.0
2018-04-19 15:40:00,118.29,118.35,118.1,118.14,41502.0,110.8124,110.8686,110.6344,110.6719,41502.0
2018-04-19 15:50:00,118.14,118.18,117.82,118.0,134921.0,110.6719,110.7094,110.3721,110.5407,134921.0
2018-04-20 09:30:00,118.45,119.4,118.13,119.38,89336.0,110.9623,111.8522,110.6625,111.8335,89336.0
2018-04-20 09:40:00,119.38,119.44,118.46,119.28,86400.0,111.8335,111.8897,110.9717,111.7398,86400.0
2018-04-20 09:50:00,119.29,119.93,119.02,119.84,147319.0,111.7492,112.3487,111.4963,112.2644,147319.0
2018-04-20 10:00:00,119.84,119.98,119.46,119.53,99409.0,112.2644,112.3956,111.9085,111.974,99409.0
2018-04-20 10:10:00,119.52,119.6,119.26,119.51,63259.0,111.9647,112.0396,111.7211,111.9553,63259.0
2018-04-20 10:20:00,119.53,119.66,119.42,119.53,78513.0,111.974,112.0958,111.871,111.974,78513.0
2018-04-20 10:30:00,119.5,119.63,119.38,119.51,42239.0,111.9459,112.0677,111.8335,111.9553,42239.0
2018-04-20 10:40:00,119.52,119.68,119.4,119.55,60696.0,111.9647,112.1145,111.8522,111.9928,60696.0
2018-04-20 10:50:00,119.57,119.59,119.26,119.3,31689.0,112.0115,112.0302,111.7211,111.7586,31689.0
2018-04-20 11:00:00,119.3,119.48,119.02,119.02,30047.0,111.7586,111.9272,111.4963,111.4963,30047.0
2018-04-20 11:10:00,119.02,119.27,118.9,119.27,20150.0,111.4963,111.7305,111.3839,111.7305,20150.0
2018-04-20 11:20:00,119.26,119.34,119.0,119.02,34002.0,111.7211,111.796,111.4775,111.4963,34002.0
2018-04-20 11:30:00,119.0,119.19,118.94,119.12,40485.0,111.4775,111.6555,111.4213,111.5899,40485.0
2018-04-20 11:40:00,119.1,119.22,118.98,119.03,91096.0,111.5712,111.6836,111.4588,111.5056,91096.0
2018-04-20 11:50:00,119.04,119.1,118.93,119.02,19948.0,111.515,111.5712,111.412,111.4963,19948.0
2018-04-20 12:00:00,119.01,119.04,118.8,119.01,9769.0,111.4869,111.515,111.2902,111.4869,9769.0
2018-04-20 12:10:00,119.0,119.06,118.82,118.82,19046.0,111.4775,111.5337,111.3089,111.3089,19046.0
2018-04-20 12:20:00,118.81,118.95,118.59,118.89,25029.0,111.2995,111.4307,111.0935,111.3745,25029.0
2018-04-20 12:30:00,118.81,118.95,118.69,118.89,31775.0,111.2995,111.4307,111.1871,111.3745,31775.0
2018-04-20 12:40:00,118.9,119.02,118.78,118.92,23693.0,111.3839,111.4963,111.2714,111.4026,23693.0
2018-04-20 12:50:00,118.95,119.05,118.82,118.97,16484.0,111.4307,111.5244,111.3089,111.4494,16484.0
2018-04-20 13:00:00,118.9,119.1,118.87,119.04,19517.0,111.3839,111.5712,111.3558,111.515,19517.0
2018-04-20 13:10:00,119.07,119.22,119.04,119.06,33716.0,111.5431,111.6836,111.515,111.5337,33716.0
2018-04-20 13:20:00,119.12,119.24,119.03,119.15,22715.0,111.5899,111.7024,111.5056,111.6181,22715.0
2018-04-20 13:30:00,119.15,119.23,119.03,119.19,80542.0,111.6181,111.693,111.5056,111.6555,80542.0
2018-04-20 13:40:00,119.19,119.43,119.18,119.32,44786.0,111.6555,111.8804,111.6462,111.7773,44786.0
2018-04-20 13:50:00,119.35,119.37,119.25,119.3,38424.0,111.8054,111.8241,111.7117,111.7586,38424.0
2018-04-20 14:00:00,119.3,119.32,119.24,119.29,15091.0,111.7586,111.7773,111.7024,111.7492,15091.0
2018-04-20 14:10:00,119.3,119.31,118.97,118.99,12840.0,111.7586,111.7679,111.4494,111.4682,12840.0
2018-04-20 14:20:00,118.98,119.12,118.94,119.09,16469.0,111.4588,111.5899,111.4213,111.5618,16469.0
2018-04-20 14:30:00,119.07,119.2,119.0,119.07,18961.0,111.5431,111.6649,111.4775,111.5431,18961.0
2018-04-20 14:40:00,119.09,119.18,119.02,119.1,18617.0,111.5618,111.6462,111.4963,111.5712,18617.0
2018-04-20 14:50:00,119.08,119.1,118.97,119.02,31514.0,111.5525,111.5712,111.4494,111.4963,31514.0
2018-04-20 15:00:00,118.98,119.0,118.62,118.62,29478.0,111.4588,111.4775,111.1216,111.1216,29478.0
2018-04-20 15:10:00,118.65,118.91,118.64,118.78,18801.0,111.1497,111.3932,111.1403,111.2714,18801.0
2018-04-20 15:20:00,118.8,119.07,118.77,118.93,29667.0,111.2902,111.5431,111.2621,111.412,29667.0
2018-04-20 15:30:00,118.92,119.05,118.84,119.01,70657.0,111.4026,111.5244,111.3276,111.4869,70657.0
2018-04-20 15:40:00,119.02,119.09,118.93,119.02,67006.0,111.4963,111.5618,111.412,111.4963,67006.0
2018-04-20 15:50:00,119.04,119.16,118.92,119.11,163444.0,111.515,111.6274,111.4026,111.5806,163444.0
2018-04-23 09:30:00,119.55,120.46,119.15,120.19,60868.0,111.9928,112.8452,111.6181,112.5923,60868.0
2018-04-23 09:40:00,120.11,120.73,119.88,119.89,53060.0,112.5174,113.0982,112.3019,112.3113,53060.0
2018-04-23 09:50:00,119.84,119.96,119.56,119.79,20603.0,112.2644,112.3768,112.0021,112.2176,20603.0
2018-04-23 10:00:00,119.79,120.04,119.59,120.04,35619.0,112.2176,112.4518,112.0302,112.4518,35619.0
2018-04-23 10:10:00,120.06,120.12,119.85,119.87,33096.0,112.4705,112.5267,112.2738,112.2925,33096.0
2018-04-23 10:20:00,119.86,120.47,119.8,120.31,32536.0,112.2832,112.8546,112.227,112.7047,32536.0
2018-04-23 10:30:00,120.32,120.44,119.79,119.89,34174.0,112.7141,112.8265,112.2176,112.3113,34174.0
2018-04-23 10:40:00,119.89,119.99,119.74,119.75,34410.0,112.3113,112.405,112.1708,112.1801,34410.0
2018-04-23 10:50:00,119.74,119.96,119.69,119.81,24350.0,112.1708,112.3768,112.1239,112.2363,24350.0
2018-04-23 11:00:00,119.81,120.19,119.8,120.19,26503.0,112.2363,112.5923,112.227,112.5923,26503.0
2018-04-23 11:10:00,120.21,120.43,120.16,120.35,17986.0,112.611,112.8171,112.5642,112.7422,17986.0
2018-04-23 11:20:00,120.33,120.36,120.06,120.31,31788.0,112.7235,112.7516,112.4705,112.7047,31788.0
2018-04-23 11:30:00,120.29,120.33,119.86,119.96,16576.0,112.686,112.7235,112.2832,112.3768,16576.0
2018-04-23 11:40:00,119.94,120.01,119.78,119.81,20067.0,112.3581,112.4237,112.2082,112.2363,20067.0
2018-04-23 11:50:00,119.77,120.03,119.76,119.97,16787.0,112.1989,112.4424,112.1895,112.3862,16787.0
2018-04-23 12:00:00,119.93,119.95,119.77,119.79,15400.0,112.3487,112.3675,112.1989,112.2176,15400.0
2018-04-23 12:10:00,119.79,119.87,119.58,119.66,17772.0,112.2176,112.2925,112.0209,112.0958,17772.0
2018-04-23 12:20:00,119.61,119.62,119.52,119.54,8366.0,112.049,112.0583,111.9647,111.9834,8366.0
2018-04-23 12:30:00,119.56,119.62,119.4,119.59,14027.0,112.0021,112.0583,111.8522,112.0302,14027.0
2018-04-23 12:40:00,119.56,119.75,119.5,119.5,17291.0,112.0021,112.1801,111.9459,111.9459,17291.0
2018-04-23 12:50:00,119.49,119.57,119.36,119.44,10017.0,111.9366,112.0115,111.8148,111.8897,10017.0
2018-04-23 13:00:00,119.37,119.54,119.3,119.42,18428.0,111.8241,111.9834,111.7586,111.871,18428.0
2018-04-23 13:10:00,119.49,119.52,119.38,119.45,12476.0,111.9366,111.9647,111.8335,111.8991,12476.0
2018-04-23 13:20:00,119.51,119.53,119.41,119.43,12164.0,111.9553,111.974,111.8616,111.8804,12164.0
2018-04-23 13:30:00,119.45,119.54,119.37,119.41,9526.0,111.8991,111.9834,111.8241,111.8616,9526.0
2018-04-23 13:40:00,119.38,119.39,119.17,119.26,11851.0,111.8335,111.8429,111.6368,111.7211,11851.0
2018-04-23 13:50:00,119.22,119.54,119.22,119.51,14929.0,111.6836,111.9834,111.6836,111.9553,14929.0
2018-04-23 14:00:00,119.48,119.48,119.07,119.16,11674.0,111.9272,111.9272,111.5431,111.6274,11674.0
2018-04-23 14:10:00,119.14,119.21,119.02,119.16,19609.0,111.6087,111.6743,111.4963,111.6274,19609.0
2018-04-23 14:20:00,119.14,119.17,118.93,119.07,18031.0,111.6087,111.6368,111.412,111.5431,18031.0
2018-04-23 14:30:00,119.04,119.06,118.85,119.05,21028.0,111.515,111.5337,111.337,111.5244,21028.0
2018-04-23 14:40:00,118.97,119.18,118.97,119.12,22957.0,111.4494,111.6462,111.4494,111.5899,22957.0
2018-04-23 14:50:00,119.16,119.2,118.94,119.1,31270.0,111.6274,111.6649,111.4213,111.5712,31270.0
2018-04-23 15:00:00,119.08,119.38,119.06,119.34,30061.0,111.5525,111.8335,111.5337,111.796,30061.0
2018-04-23 15:10:00,119.31,119.4,119.19,119.31,33458.0,111.7679,111.8522,111.6555,111.7679,33458.0
2018-04-23 15:20:00,119.32,119.49,119.19,119.44,26817.0,111.7773,111.9366,111.6555,111.8897,26817.0
2018-04-23 15:30:00,119.44,119.58,119.37,119.58,39023.0,111.8897,112.0209,111.8241,112.0209,39023.0
2018-04-23 15:40:00,119.58,119.68,119.5,119.57,68061.0,112.0209,112.1145,111.9459,112.0115,68061.0
2018-04-23 15:50:00,119.55,119.8,119.54,119.7,127963.0,111.9928,112.227,111.9834,112.1333,127963.0
2018-04-24 09:30:00,120.52,120.58,119.63,120.14,47250.0,112.9014,112.9577,112.0677,112.5455,47250.0
2018-04-24 09:40:00,120.16,120.2,119.8,120.04,12428.0,112.5642,112.6017,112.227,112.4518,12428.0
2018-04-24 09:50:00,120.04,120.04,119.54,119.6,9704.0,112.4518,112.4518,111.9834,112.0396,9704.0
2018-04-24 10:00:00,119.56,119.83,119.41,119.65,51626.0,112.0021,112.2551,111.8616,112.0864,51626.0
2018-04-24 10:10:00,119.7,119.73,118.99,118.99,16977.0,112.1333,112.1614,111.4682,111.4682,16977.0
2018-04-24 10:20:00,119.05,119.37,119.01,119.3,19545.0,111.5244,111.8241,111.4869,111.7586,19545.0
2018-04-24 10:30:00,119.27,119.29,118.96,119.27,11813.0,111.7305,111.7492,111.4401,111.7305,11813.0
2018-04-24 10:40:00,119.23,119.74,119.16,119.73,13910.0,111.693,112.1708,111.6274,112.1614,13910.0
2018-04-24 10:50:00,119.75,119.83,119.56,119.59,16944.0,112.1801,112.2551,112.0021,112.0302,16944.0
2018-04-24 11:00:00,119.57,119.65,119.4,119.51,16304.0,112.0115,112.0864,111.8522,111.9553,16304.0
2018-04-24 11:10:00,119.53,119.64,119.21,119.45,15684.0,111.974,112.0771,111.6743,111.8991,15684.0
2018-04-24 11:20:00,119.46,119.7,119.46,119.7,38643.0,111.9085,112.1333,111.9085,112.1333,38643.0
2018-04-24 11:30:00,119.7,119.86,119.48,119.54,17449.0,112.1333,112.2832,111.9272,111.9834,17449.0
2018-04-24 11:40:00,119.65,119.68,119.36,119.36,17734.0,112.0864,112.1145,111.8148,111.8148,17734.0
2018-04-24 11:50:00,119.36,119.51,119.08,119.09,18103.0,111.8148,111.9553,111.5525,111.5618,18103.0
2018-04-24 12:00:00,119.06,119.2,119.0,119.02,19775.0,111.5337,111.6649,111.4775,111.4963,19775.0
2018-04-24 12:10:00,118.97,119.16,118.57,118.65,21475.0,111.4494,111.6274,111.0747,111.1497,21475.0
2018-04-24 12:20:00,118.67,118.87,118.57,118.66,15019.0,111.1684,111.3558,111.0747,111.159,15019.0
2018-04-24 12:30:00,118.67,118.69,118.3,118.44,10772.0,111.1684,111.1871,110.8218,110.9529,10772.0
2018-04-24 12:40:00,118.4,118.51,118.3,118.46,11031.0,110.9155,111.0185,110.8218,110.9717,11031.0
2018-04-24 12:50:00,118.43,118.71,118.17,118.17,24370.0,110.9436,111.2059,110.7,110.7,24370.0
2018-04-24 13:00:00,118.18,118.28,118.07,118.26,12112.0,110.7094,110.803,110.6063,110.7843,12112.0
2018-04-24 13:10:00,118.31,118.48,118.25,118.27,16326.0,110.8312,110.9904,110.7749,110.7937,16326.0
2018-04-24 13:20:00,118.27,118.28,117.88,117.97,15751.0,110.7937,110.803,110.4283,110.5126,15751.0
2018-04-24 13:30:00,117.97,118.11,117.75,117.75,14008.0,110.5126,110.6438,110.3066,110.3066,14008.0
2018-04-24 13:40:00,117.76,117.79,117.64,117.7,15244.0,110.3159,110.344,110.2035,110.2597,15244.0
2018-04-24 13:50:00,117.67,117.67,117.22,117.36,21060.0,110.2316,110.2316,109.8101,109.9412,21060.0
2018-04-24 14:00:00,117.35,117.37,116.84,117.01,15576.0,109.9318,109.9506,109.4541,109.6133,15576.0
2018-04-24 14:10:00,117.03,117.35,116.96,117.12,21893.0,109.6321,109.9318,109.5665,109.7164,21893.0
2018-04-24 14:20:00,117.13,117.34,116.72,116.76,25250.0,109.7257,109.9225,109.3417,109.3791,25250.0
2018-04-24 14:30:00,116.73,117.09,116.64,116.67,23494.0,109.351,109.6883,109.2667,109.2948,23494.0
2018-04-24 14:40:00,116.67,117.14,116.66,117.04,18202.0,109.2948,109.7351,109.2855,109.6414,18202.0
2018-04-24 14:50:00,117.05,117.16,116.84,117.02,26856.0,109.6508,109.7538,109.4541,109.6227,26856.0
2018-04-24 15:00:00,117.02,117.6,117.02,117.49,29152.0,109.6227,110.166,109.6227,110.063,29152.0
2018-04-24 15:10:00,117.45,117.81,117.34,117.44,29672.0,110.0255,110.3628,109.9225,110.0161,29672.0
2018-04-24 15:20:00,117.43,117.73,117.33,117.33,31164.0,110.0068,110.2878,109.9131,109.9131,31164.0
2018-04-24 15:30:00,117.3,117.38,117.05,117.1,37708.0,109.885,109.9599,109.6508,109.6976,37708.0
2018-04-24 15:40:00,117.09,117.2,116.8,117.05,82755.0,109.6883,109.7913,109.4166,109.6508,82755.0
2018-04-24 15:50:00,117.06,117.32,117.05,117.27,157162.0,109.6602,109.9037,109.6508,109.8569,157162.0
2018-04-25 09:30:00,117.13,117.64,116.86,116.92,24136.0,109.7257,110.2035,109.4728,109.529,24136.0
2018-04-25 09:40:00,116.93,117.05,116.26,116.44,29876.0,109.5384,109.6508,108.9107,109.0794,29876.0
2018-04-25 09:50:00,116.4,117.13,116.29,116.42,21819.0,109.0419,109.7257,108.9388,109.0606,21819.0
2018-04-25 10:00:00,116.42,116.42,115.78,115.95,35409.0,109.0606,109.0606,108.4611,108.6203,35409.0
2018-04-25 10:10:00,115.91,116.19,115.85,115.98,25000.0,108.5829,108.8452,108.5267,108.6484,25000.0
2018-04-25 10:20:00,116.02,116.85,115.95,116.81,58398.0,108.6859,109.4634,108.6203,109.426,58398.0
2018-04-25 10:30:00,116.78,117.27,116.73,116.99,50951.0,109.3979,109.8569,109.351,109.5946,50951.0
2018-04-25 10:40:00,117.02,117.58,116.82,117.58,34167.0,109.6227,110.1473,109.4353,110.1473,34167.0
2018-04-25 10:50:00,117.61,117.61,117.1,117.44,19033.0,110.1754,110.1754,109.6976,110.0161,19033.0
2018-04-25 11:00:00,117.37,117.47,117.19,117.31,19735.0,109.9506,110.0443,109.782,109.8944,19735.0
2018-04-25 11:10:00,117.34,117.48,117.0,117.05,31495.0,109.9225,110.0536,109.604,109.6508,31495.0
2018-04-25 11:20:00,117.09,117.66,117.01,117.57,14085.0,109.6883,110.2222,109.6133,110.1379,14085.0
2018-04-25 11:30:00,117.57,117.62,117.18,117.28,8195.0,110.1379,110.1848,109.7726,109.8663,8195.0
2018-04-25 11:40:00,117.29,117.41,117.16,117.19,23965.0,109.8756,109.988,109.7538,109.782,23965.0
2018-04-25 11:50:00,117.14,117.38,116.98,116.98,36107.0,109.7351,109.9599,109.5852,109.5852,36107.0
2018-04-25 12:00:00,116.98,117.1,116.88,116.93,22448.0,109.5852,109.6976,109.4915,109.5384,22448.0
2018-04-25 12:10:00,116.88,116.96,116.75,116.96,24835.0,109.4915,109.5665,109.3698,109.5665,24835.0
2018-04-25 12:20:00,116.93,117.33,116.92,117.2,22766.0,109.5384,109.9131,109.529,109.7913,22766.0
2018-04-25 12:30:00,117.15,117.32,117.14,117.22,15972.0,109.7445,109.9037,109.7351,109.8101,15972.0
2018-04-25 12:40:00,117.24,117.3,117.14,117.14,14157.0,109.8288,109.885,109.7351,109.7351,14157.0
2018-04-25 12:50:00,117.16,117.33,116.97,117.25,14566.0,109.7538,109.9131,109.5759,109.8382,14566.0
2018-04-25 13:00:00,117.28,117.5,117.28,117.42,11943.0,109.8663,110.0724,109.8663,109.9974,11943.0
2018-04-25 13:10:00,117.44,117.56,117.36,117.49,16881.0,110.0161,110.1286,109.9412,110.063,16881.0
2018-04-25 13:20:00,117.48,117.57,117.42,117.57,13032.0,110.0536,110.1379,109.9974,110.1379,13032.0
2018-04-25 13:30:00,117.58,117.89,117.57,117.74,17002.0,110.1473,110.4377,110.1379,110.2972,17002.0
2018-04-25 13:40:00,117.72,117.85,117.5,117.64,15715.0,110.2784,110.4002,110.0724,110.2035,15715.0
2018-04-25 13:50:00,117.63,117.87,117.62,117.82,19018.0,110.1941,110.419,110.1848,110.3721,19018.0
2018-04-25 14:00:00,117.84,117.91,117.78,117.83,20752.0,110.3909,110.4564,110.3347,110.3815,20752.0
2018-04-25 14:10:00,117.84,117.94,117.75,117.92,24463.0,110.3909,110.4845,110.3066,110.4658,24463.0
2018-04-25 14:20:00,117.88,118.05,117.79,118.02,34919.0,110.4283,110.5876,110.344,110.5595,34919.0
2018-04-25 14:30:00,118.01,118.27,117.93,118.19,25875.0,110.5501,110.7937,110.4752,110.7187,25875.0
2018-04-25 14:40:00,118.21,118.45,118.19,118.45,19188.0,110.7375,110.9623,110.7187,110.9623,19188.0
2018-04-25 14:50:00,118.45,118.62,118.34,118.62,33401.0,110.9623,111.1216,110.8593,111.1216,33401.0
2018-04-25 15:00:00,118.64,118.69,118.5,118.5,41928.0,111.1403,111.1871,111.0091,111.0091,41928.0
2018-04-25 15:10:00,118.52,118.76,118.52,118.64,44480.0,111.0279,111.2527,111.0279,111.1403,44480.0
2018-04-25 15:20:00,118.66,118.8,118.63,118.74,46572.0,111.159,111.2902,111.1309,111.234,46572.0
2018-04-25 15:30:00,118.71,118.8,118.43,118.44,64229.0,111.2059,111.2902,110.9436,110.9529,64229.0
2018-04-25 15:40:00,118.44,118.5,118.11,118.11,100550.0,110.9529,111.0091,110.6438,110.6438,100550.0
2018-04-25 15:50:00,118.16,118.49,118.04,118.46,104655.0,110.6906,110.9998,110.5782,110.9717,104655.0
2018-04-26 09:30:00,119.9,120.22,116.54,118.51,146691.0,112.3206,112.6204,109.173,111.0185,146691.0
2018-04-26 09:40:00,118.51,118.51,114.99,115.27,98025.0,111.0185,111.0185,107.721,107.9833,98025.0
2018-04-26 09:50:00,115.28,115.34,114.14,114.57,90510.0,107.9927,108.0489,106.9248,107.3276,90510.0
2018-04-26 10:00:00,114.57,114.89,114.18,114.56,100158.0,107.3276,107.6273,106.9622,107.3182,100158.0
2018-04-26 10:10:00,114.57,114.71,113.63,113.81,67382.0,107.3276,107.4587,106.447,106.6156,67382.0
2018-04-26 10:20:00,113.82,114.49,113.77,114.42,92165.0,106.625,107.2526,106.5781,107.1871,92165.0
2018-04-26 10:30:00,114.41,114.48,113.95,113.99,52016.0,107.1777,107.2433,106.7468,106.7842,52016.0
2018-04-26 10:40:00,113.98,114.6,113.89,114.44,54805.0,106.7749,107.3557,106.6906,107.2058,54805.0
2018-04-26 10:50:00,114.45,115.02,114.4,115.01,35328.0,107.2152,107.7491,107.1683,107.7398,35328.0
2018-04-26 11:00:00,115.02,116.17,114.94,115.63,97109.0,107.7491,108.8264,107.6742,108.3206,97109.0
2018-04-26 11:10:00,115.7,116.32,115.67,116.31,59442.0,108.3861,108.9669,108.358,108.9576,59442.0
2018-04-26 11:20:00,116.29,116.63,115.9,115.97,53977.0,108.9388,109.2573,108.5735,108.6391,53977.0
2018-04-26 11:30:00,115.97,116.01,115.36,115.57,61973.0,108.6391,108.6765,108.0676,108.2644,61973.0
2018-04-26 11:40:00,115.66,115.67,114.68,114.68,40509.0,108.3487,108.358,107.4306,107.4306,40509.0
2018-04-26 11:50:00,114.67,114.73,114.32,114.45,55289.0,107.4212,107.4775,107.0934,107.2152,55289.0
2018-04-26 12:00:00,114.47,114.85,114.41,114.84,28532.0,107.2339,107.5899,107.1777,107.5805,28532.0
2018-04-26 12:10:00,114.83,114.95,114.71,114.77,24386.0,107.5711,107.6835,107.4587,107.5149,24386.0
2018-04-26 12:20:00,114.77,114.9,114.64,114.65,22109.0,107.5149,107.6367,107.3931,107.4025,22109.0
2018-04-26 12:30:00,114.64,114.66,114.44,114.47,27136.0,107.3931,107.4119,107.2058,107.2339,27136.0
2018-04-26 12:40:00,114.48,114.49,114.18,114.39,33187.0,107.2433,107.2526,106.9622,107.1589,33187.0
2018-04-26 12:50:00,114.41,114.57,114.32,114.39,36236.0,107.1777,107.3276,107.0934,107.1589,36236.0
2018-04-26 13:00:00,114.38,114.51,114.21,114.42,29391.0,107.1496,107.2714,106.9903,107.1871,29391.0
2018-04-26 13:10:00,114.45,114.94,114.45,114.64,22801.0,107.2152,107.6742,107.2152,107.3931,22801.0
2018-04-26 13:20:00,114.67,114.83,114.51,114.6,16995.0,107.4212,107.5711,107.2714,107.3557,16995.0
2018-04-26 13:30:00,114.6,114.83,114.43,114.62,36132.0,107.3557,107.5711,107.1964,107.3744,36132.0
2018-04-26 13:40:00,114.64,114.64,114.51,114.56,26427.0,107.3931,107.3931,107.2714,107.3182,26427.0
2018-04-26 13:50:00,114.53,114.56,114.24,114.28,40225.0,107.2901,107.3182,107.0184,107.0559,40225.0
2018-04-26 14:00:00,114.25,114.26,113.99,114.04,55625.0,107.0278,107.0372,106.7842,106.8311,55625.0
2018-04-26 14:10:00,114.04,114.11,113.8,113.81,44009.0,106.8311,106.8966,106.6062,106.6156,44009.0
2018-04-26 14:20:00,113.79,113.94,113.36,113.38,52234.0,106.5969,106.7374,106.1941,106.2128,52234.0
2018-04-26 14:30:00,113.37,113.69,113.22,113.41,47371.0,106.2034,106.5032,106.0629,106.2409,47371.0
2018-04-26 14:40:00,113.36,114.01,113.36,113.85,42342.0,106.1941,106.803,106.1941,106.6531,42342.0
2018-04-26 14:50:00,113.85,114.04,113.41,113.59,51961.0,106.6531,106.8311,106.2409,106.4095,51961.0
2018-04-26 15:00:00,113.62,113.67,113.26,113.26,65980.0,106.4376,106.4845,106.1004,106.1004,65980.0
2018-04-26 15:10:00,113.27,113.46,113.22,113.36,99793.0,106.1097,106.2877,106.0629,106.1941,99793.0
2018-04-26 15:20:00,113.36,113.36,112.77,112.89,115106.0,106.1941,106.1941,105.6414,105.7538,115106.0
2018-04-26 15:30:00,112.9,113.0,112.71,112.79,124636.0,105.7631,105.8568,105.5851,105.6601,124636.0
2018-04-26 15:40:00,112.8,113.05,112.71,112.94,150132.0,105.6695,105.9037,105.5851,105.8006,150132.0
2018-04-26 15:50:00,112.93,113.15,112.8,112.93,240208.0,105.7912,105.9973,105.6695,105.7912,240208.0
2018-04-27 09:30:00,113.21,114.4,113.0,114.08,84103.0,106.0535,107.1683,105.8568,106.8685,84103.0
2018-04-27 09:40:00,114.08,115.37,113.93,115.17,88052.0,106.8685,108.077,106.728,107.8896,88052.0
2018-04-27 09:50:00,115.02,115.45,114.91,115.1,78805.0,107.7491,108.1519,107.6461,107.8241,78805.0
2018-04-27 10:00:00,115.07,115.17,114.74,114.95,64063.0,107.796,107.8896,107.4868,107.6835,64063.0
2018-04-27 10:10:00,114.98,115.15,114.7,114.71,64219.0,107.7117,107.8709,107.4494,107.4587,64219.0
2018-04-27 10:20:00,114.68,114.7,114.08,114.12,34504.0,107.4306,107.4494,106.8685,106.906,34504.0
2018-04-27 10:30:00,114.11,114.14,113.71,113.85,40555.0,106.8966,106.9248,106.5219,106.6531,40555.0
2018-04-27 10:40:00,113.85,113.85,113.53,113.71,43217.0,106.6531,106.6531,106.3533,106.5219,43217.0
2018-04-27 10:50:00,113.67,113.9,113.16,113.19,47440.0,106.4845,106.6999,106.0067,106.0348,47440.0
2018-04-27 11:00:00,113.19,113.4,112.68,112.8,79293.0,106.0348,106.2315,105.557,105.6695,79293.0
2018-04-27 11:10:00,112.79,113.26,112.7,112.94,42987.0,105.6601,106.1004,105.5758,105.8006,42987.0
2018-04-27 11:20:00,112.93,113.0,112.57,113.0,39578.0,105.7912,105.8568,105.454,105.8568,39578.0
2018-04-27 11:30:00,112.97,113.14,112.85,113.08,38235.0,105.8287,105.988,105.7163,105.9318,38235.0
2018-04-27 11:40:00,113.08,113.11,112.41,112.41,50301.0,105.9318,105.9599,105.3041,105.3041,50301.0
2018-04-27 11:50:00,112.4,112.4,111.94,112.22,47863.0,105.2947,105.2947,104.8638,105.1261,47863.0
2018-04-27 12:00:00,112.19,112.48,112.09,112.21,30930.0,105.098,105.3697,105.0043,105.1168,30930.0
2018-04-27 12:10:00,112.24,112.31,112.1,112.18,32992.0,105.1449,105.2104,105.0137,105.0887,32992.0
2018-04-27 12:20:00,112.2,112.2,111.88,111.96,30877.0,105.1074,105.1074,104.8076,104.8826,30877.0
2018-04-27 12:30:00,111.96,112.09,111.57,111.62,25553.0,104.8826,105.0043,104.5172,104.5641,25553.0
2018-04-27 12:40:00,111.61,111.61,111.32,111.36,45896.0,104.5547,104.5547,104.283,104.3205,45896.0
2018-04-27 12:50:00,111.37,111.81,111.33,111.81,51045.0,104.3299,104.742,104.2924,104.742,51045.0
2018-04-27 13:00:00,111.82,111.87,111.35,111.44,26910.0,104.7514,104.7982,104.3111,104.3954,26910.0
2018-04-27 13:10:00,111.45,111.64,111.41,111.52,36732.0,104.4048,104.5828,104.3673,104.4704,36732.0
2018-04-27 13:20:00,111.51,111.51,111.25,111.26,38855.0,104.461,104.461,104.2174,104.2268,38855.0
2018-04-27 13:30:00,111.29,111.32,111.07,111.15,37943.0,104.2549,104.283,104.0488,104.1238,37943.0
2018-04-27 13:40:00,111.13,111.33,111.12,111.18,49710.0,104.105,104.2924,104.0957,104.1519,49710.0
2018-04-27 13:50:00,111.21,111.37,111.21,111.25,34289.0,104.18,104.3299,104.18,104.2174,34289.0
2018-04-27 14:00:00,111.25,111.63,111.04,111.6,88354.0,104.2174,104.5734,104.0207,104.5453,88354.0
2018-04-27 14:10:00,111.6,111.88,111.54,111.71,47396.0,104.5453,104.8076,104.4891,104.6484,47396.0
2018-04-27 14:20:00,111.7,111.84,111.57,111.6,46872.0,104.639,104.7701,104.5172,104.5453,46872.0
2018-04-27 14:30:00,111.58,111.75,111.42,111.71,33433.0,104.5266,104.6858,104.3767,104.6484,33433.0
2018-04-27 14:40:00,111.73,111.8,111.59,111.78,46017.0,104.6671,104.7327,104.5359,104.7139,46017.0
2018-04-27 14:50:00,111.78,111.8,111.58,111.58,36344.0,104.7139,104.7327,104.5266,104.5266,36344.0
2018-04-27 15:00:00,111.57,111.78,111.56,111.67,38887.0,104.5172,104.7139,104.5078,104.6109,38887.0
2018-04-27 15:10:00,111.68,111.78,111.52,111.56,44158.0,104.6203,104.7139,104.4704,104.5078,44158.0
2018-04-27 15:20:00,111.55,111.65,111.39,111.51,52840.0,104.4985,104.5922,104.3486,104.461,52840.0
2018-04-27 15:30:00,111.48,111.55,111.32,111.5,106576.0,104.4329,104.4985,104.283,104.4516,106576.0
2018-04-27 15:40:00,111.49,111.72,111.36,111.72,120889.0,104.4423,104.6577,104.3205,104.6577,120889.0
2018-04-27 15:50:00,111.72,111.84,111.66,111.82,242427.0,104.6577,104.7701,104.6015,104.7514,242427.0
2018-04-30 09:30:00,112.24,112.64,111.38,111.43,47308.0,105.1449,105.5196,104.3392,104.3861,47308.0
2018-04-30 09:40:00,111.47,111.47,110.91,110.94,69121.0,104.4235,104.4235,103.8989,103.927,69121.0
2018-04-30 09:50:00,110.91,111.43,110.68,110.85,96066.0,103.8989,104.3861,103.6835,103.8427,96066.0
2018-04-30 10:00:00,110.84,110.95,110.44,110.71,133252.0,103.8334,103.9364,103.4586,103.7116,133252.0
2018-04-30 10:10:00,110.75,110.93,110.42,110.48,44363.0,103.749,103.9177,103.4399,103.4961,44363.0
2018-04-30 10:20:00,110.48,110.53,109.94,109.97,74490.0,103.4961,103.543,102.9903,103.0184,74490.0
2018-04-30 10:30:00,109.99,110.27,109.89,110.02,56545.0,103.0371,103.2994,102.9434,103.0652,56545.0
2018-04-30 10:40:00,110.02,110.15,109.48,109.59,51782.0,103.0652,103.187,102.5593,102.6624,51782.0
2018-04-30 10:50:00,109.61,109.97,109.55,109.82,64845.0,102.6811,103.0184,102.6249,102.8778,64845.0
2018-04-30 11:00:00,109.87,109.99,109.63,109.99,37863.0,102.9247,103.0371,102.6998,103.0371,37863.0
2018-04-30 11:10:00,110.0,110.25,109.95,110.17,55790.0,103.0465,103.2807,102.9996,103.2057,55790.0
2018-04-30 11:20:00,110.15,110.3,110.02,110.14,46861.0,103.187,103.3275,103.0652,103.1776,46861.0
2018-04-30 11:30:00,110.12,110.2,109.96,110.04,25153.0,103.1589,103.2338,103.009,103.0839,25153.0
2018-04-30 11:40:00,110.08,110.08,109.55,109.62,39605.0,103.1214,103.1214,102.6249,102.6905,39605.0
2018-04-30 11:50:00,109.64,109.65,109.44,109.55,83001.0,102.7092,102.7186,102.5219,102.6249,83001.0
2018-04-30 12:00:00,109.55,109.58,109.15,109.22,52801.0,102.6249,102.653,102.2502,102.3158,52801.0
2018-04-30 12:10:00,109.2,109.39,109.12,109.18,82681.0,102.297,102.475,102.2221,102.2783,82681.0
2018-04-30 12:20:00,109.18,109.5,109.12,109.34,113302.0,102.2783,102.5781,102.2221,102.4282,113302.0
2018-04-30 12:30:00,109.34,109.69,108.92,109.02,102221.0,102.4282,102.7561,102.0347,102.1284,102221.0
2018-04-30 12:40:00,109.08,109.55,109.03,109.49,78467.0,102.1846,102.6249,102.1378,102.5687,78467.0
2018-04-30 12:50:00,109.49,109.6,109.15,109.15,111586.0,102.5687,102.6717,102.2502,102.2502,111586.0
2018-04-30 13:00:00,109.21,109.41,109.07,109.23,27464.0,102.3064,102.4938,102.1752,102.3251,27464.0
2018-04-30 13:10:00,109.22,109.25,108.75,108.92,57965.0,102.3158,102.3439,101.8755,102.0347,57965.0
2018-04-30 13:20:00,108.91,109.11,108.88,109.01,30176.0,102.0254,102.2127,101.9973,102.119,30176.0
2018-04-30 13:30:00,108.97,109.1,108.91,109.03,25213.0,102.0816,102.2034,102.0254,102.1378,25213.0
2018-04-30 13:40:00,109.06,109.22,108.91,109.17,43317.0,102.1659,102.3158,102.0254,102.2689,43317.0
2018-04-30 13:50:00,109.21,109.3,109.06,109.13,21899.0,102.3064,102.3907,102.1659,102.2315,21899.0
2018-04-30 14:00:00,109.12,109.12,108.47,108.64,50504.0,102.2221,102.2221,101.6132,101.7724,50504.0
2018-04-30 14:10:00,108.62,108.75,108.5,108.61,28105.0,101.7537,101.8755,101.6413,101.7443,28105.0
2018-04-30 14:20:00,108.61,108.75,108.55,108.65,32822.0,101.7443,101.8755,101.6881,101.7818,32822.0
2018-04-30 14:30:00,108.64,108.92,108.56,108.77,31418.0,101.7724,102.0347,101.6975,101.8942,31418.0
2018-04-30 14:40:00,108.76,108.85,108.5,108.69,37499.0,101.8848,101.9692,101.6413,101.8193,37499.0
2018-04-30 14:50:00,108.65,108.66,108.35,108.38,36808.0,101.7818,101.7912,101.5008,101.5289,36808.0
2018-04-30 15:00:00,108.36,108.49,108.31,108.44,36370.0,101.5101,101.6319,101.4633,101.5851,36370.0
2018-04-30 15:10:00,108.42,108.45,108.22,108.33,40199.0,101.5663,101.5944,101.379,101.482,40199.0
2018-04-30 15:20:00,108.33,108.35,107.96,108.09,54575.0,101.482,101.5008,101.1354,101.2572,54575.0
2018-04-30 15:30:00,108.09,108.33,107.98,108.28,72114.0,101.2572,101.482,101.1542,101.4352,72114.0
2018-04-30 15:40:00,108.29,108.3,108.04,108.19,129617.0,101.4446,101.4539,101.2104,101.3509,129617.0
2018-04-30 15:50:00,108.19,108.25,107.99,108.14,261328.0,101.3509,101.4071,101.1635,101.304,261328.0
2018-05-01 09:30:00,108.36,108.42,107.35,107.8,104849.0,101.5101,101.5663,100.564,100.9855,104849.0
2018-05-01 09:40:00,107.84,108.18,107.14,107.35,68711.0,101.023,101.3415,100.3673,100.564,68711.0
2018-05-01 09:50:00,107.39,108.1,107.25,108.08,144475.0,100.6014,101.2666,100.4703,101.2478,144475.0
2018-05-01 10:00:00,108.12,108.94,108.05,108.78,194552.0,101.2853,102.0535,101.2197,101.9036,194552.0
2018-05-01 10:10:00,108.8,108.9,108.16,108.26,99753.0,101.9223,102.016,101.3228,101.4165,99753.0
2018-05-01 10:20:00,108.26,108.46,108.05,108.33,45037.0,101.4165,101.6038,101.2197,101.482,45037.0
2018-05-01 10:30:00,108.3,108.47,108.16,108.21,55212.0,101.4539,101.6132,101.3228,101.3696,55212.0
2018-05-01 10:40:00,108.21,108.51,108.13,108.41,59639.0,101.3696,101.6506,101.2947,101.557,59639.0
2018-05-01 10:50:00,108.4,108.42,107.88,108.1,60252.0,101.5476,101.5663,101.0605,101.2666,60252.0
2018-05-01 11:00:00,108.12,108.12,107.45,107.61,74615.0,101.2853,101.2853,100.6577,100.8075,74615.0
2018-05-01 11:10:00,107.6,107.73,107.18,107.63,55094.0,100.7982,100.92,100.4047,100.8263,55094.0
2018-05-01 11:20:00,107.66,107.88,107.6,107.78,22923.0,100.8544,101.0605,100.7982,100.9668,22923.0
2018-05-01 11:30:00,107.77,107.92,107.5,107.5,38661.0,100.9574,101.0979,100.7045,100.7045,38661.0
2018-05-01 11:40:00,107.56,107.75,107.4,107.64,29003.0,100.7607,100.9387,100.6108,100.8356,29003.0
2018-05-01 11:50:00,107.64,107.71,107.05,107.05,37843.0,100.8356,100.9012,100.2829,100.2829,37843.0
2018-05-01 12:00:00,107.07,107.48,107.07,107.42,48281.0,100.3017,100.6858,100.3017,100.6296,48281.0
2018-05-01 12:10:00,107.4,107.52,107.1,107.41,85933.0,100.6108,100.7232,100.3298,100.6202,85933.0
2018-05-01 12:20:00,107.41,107.85,107.4,107.81,72857.0,100.6202,101.0324,100.6108,100.9949,72857.0
2018-05-01 12:30:00,107.81,107.91,107.75,107.82,55407.0,100.9949,101.0886,100.9387,101.0043,55407.0
2018-05-01 12:40:00,107.82,107.95,107.72,107.74,43071.0,101.0043,101.126,100.9106,100.9293,43071.0
2018-05-01 12:50:00,107.76,107.96,107.75,107.92,30441.0,100.9481,101.1354,100.9387,101.0979,30441.0
2018-05-01 13:00:00,107.94,107.94,107.57,107.68,25052.0,101.1167,101.1167,100.7701,100.8731,25052.0
2018-05-01 13:10:00,107.7,107.87,107.69,107.73,26296.0,100.8919,101.0511,100.8825,100.92,26296.0
2018-05-01 13:20:00,107.73,107.75,107.63,107.72,16165.0,100.92,100.9387,100.8263,100.9106,16165.0
2018-05-01 13:30:00,107.73,107.81,107.65,107.66,35752.0,100.92,100.9949,100.845,100.8544,35752.0
2018-05-01 13:40:00,107.64,108.24,107.64,108.17,25500.0,100.8356,101.3977,100.8356,101.3321,25500.0
2018-05-01 13:50:00,108.15,108.76,108.09,108.7,93063.0,101.3134,101.8848,101.2572,101.8286,93063.0
2018-05-01 14:00:00,108.7,108.76,108.26,108.26,47082.0,101.8286,101.8848,101.4165,101.4165,47082.0
2018-05-01 14:10:00,108.3,108.67,108.28,108.65,47584.0,101.4539,101.8005,101.4352,101.7818,47584.0
2018-05-01 14:20:00,108.66,108.82,108.58,108.75,53494.0,101.7912,101.9411,101.7162,101.8755,53494.0
2018-05-01 14:30:00,108.75,108.86,108.67,108.8,35968.0,101.8755,101.9785,101.8005,101.9223,35968.0
2018-05-01 14:40:00,108.76,109.0,108.76,108.85,43067.0,101.8848,102.1097,101.8848,101.9692,43067.0
2018-05-01 14:50:00,108.85,108.91,108.7,108.76,80350.0,101.9692,102.0254,101.8286,101.8848,80350.0
2018-05-01 15:00:00,108.75,108.8,108.61,108.75,49981.0,101.8755,101.9223,101.7443,101.8755,49981.0
2018-05-01 15:10:00,108.75,108.75,108.63,108.67,42106.0,101.8755,101.8755,101.7631,101.8005,42106.0
2018-05-01 15:20:00,108.67,108.99,108.66,108.9,73710.0,101.8005,102.1003,101.7912,102.016,73710.0
2018-05-01 15:30:00,108.9,109.11,108.9,109.11,78453.0,102.016,102.2127,102.016,102.2127,78453.0
2018-05-01 15:40:00,109.1,109.44,109.1,109.4,97531.0,102.2034,102.5219,102.2034,102.4844,97531.0
2018-05-01 15:50:00,109.41,109.52,109.32,109.49,163771.0,102.4938,102.5968,102.4094,102.5687,163771.0
2018-05-02 09:30:00,109.6,109.84,108.28,108.31,66881.0,102.6717,102.8966,101.4352,101.4633,66881.0
2018-05-02 09:40:00,108.37,108.65,108.06,108.06,21438.0,101.5195,101.7818,101.2291,101.2291,21438.0
2018-05-02 09:50:00,108.06,108.56,107.99,108.31,38376.0,101.2291,101.6975,101.1635,101.4633,38376.0
2018-05-02 10:00:00,108.24,108.58,108.19,108.4,27257.0,101.3977,101.7162,101.3509,101.5476,27257.0
2018-05-02 10:10:00,108.38,108.84,108.38,108.49,46059.0,101.5289,101.9598,101.5289,101.6319,46059.0
2018-05-02 10:20:00,108.53,108.76,108.5,108.58,21115.0,101.6694,101.8848,101.6413,101.7162,21115.0
2018-05-02 10:30:00,108.57,109.01,108.51,108.52,27623.0,101.7069,102.119,101.6506,101.66,27623.0
2018-05-02 10:40:00,108.55,108.77,108.42,108.51,25789.0,101.6881,101.8942,101.5663,101.6506,25789.0
2018-05-02 10:50:00,108.51,109.22,108.5,109.09,46006.0,101.6506,102.3158,101.6413,102.194,46006.0
2018-05-02 11:00:00,109.09,109.11,108.89,108.97,30002.0,102.194,102.2127,102.0066,102.0816,30002.0
2018-05-02 11:10:00,108.94,109.23,108.93,109.03,42997.0,102.0535,102.3251,102.0441,102.1378,42997.0
2018-05-02 11:20:00,109.07,109.19,108.9,108.96,20547.0,102.1752,102.2877,102.016,102.0722,20547.0
2018-05-02 11:30:00,108.98,109.09,108.81,108.92,16216.0,102.0909,102.194,101.9317,102.0347,16216.0
2018-05-02 11:40:00,108.93,108.95,108.45,108.5,15416.0,102.0441,102.0628,101.5944,101.6413,15416.0
2018-05-02 11:50:00,108.43,108.44,108.28,108.33,13203.0,101.5757,101.5851,101.4352,101.482,13203.0
2018-05-02 12:00:00,108.29,108.29,107.98,108.13,23666.0,101.4446,101.4446,101.1542,101.2947,23666.0
2018-05-02 12:10:00,108.12,108.21,108.1,108.13,17841.0,101.2853,101.3696,101.2666,101.2947,17841.0
2018-05-02 12:20:00,108.13,108.21,108.07,108.15,21158.0,101.2947,101.3696,101.2385,101.3134,21158.0
2018-05-02 12:30:00,108.15,108.19,107.8,107.83,73927.0,101.3134,101.3509,100.9855,101.0136,73927.0
2018-05-02 12:40:00,107.82,107.83,107.35,107.42,36575.0,101.0043,101.0136,100.564,100.6296,36575.0
2018-05-02 12:50:00,107.39,107.6,107.38,107.53,18493.0,100.6014,100.7982,100.5921,100.7326,18493.0
2018-05-02 13:00:00,107.54,107.8,107.54,107.8,55871.0,100.742,100.9855,100.742,100.9855,55871.0
2018-05-02 13:10:00,107.8,108.08,107.78,107.83,37310.0,100.9855,101.2478,100.9668,101.0136,37310.0
2018-05-02 13:20:00,107.83,108.11,107.83,107.97,28847.0,101.0136,101.2759,101.0136,101.1448,28847.0
2018-05-02 13:30:00,108.01,108.05,107.58,107.58,59829.0,101.1823,101.2197,100.7794,100.7794,59829.0
2018-05-02 13:40:00,107.59,107.82,107.57,107.8,23571.0,100.7888,101.0043,100.7701,100.9855,23571.0
2018-05-02 13:50:00,107.8,107.94,107.75,107.91,28743.0,100.9855,101.1167,100.9387,101.0886,28743.0
2018-05-02 14:00:00,107.91,108.29,107.87,108.28,41160.0,101.0886,101.4446,101.0511,101.4352,41160.0
2018-05-02 14:10:00,108.26,108.27,108.07,108.13,26253.0,101.4165,101.4258,101.2385,101.2947,26253.0
2018-05-02 14:20:00,108.16,108.25,107.84,108.1,26447.0,101.3228,101.4071,101.023,101.2666,26447.0
2018-05-02 14:30:00,108.07,108.22,107.89,107.99,19322.0,101.2385,101.379,101.0698,101.1635,19322.0
2018-05-02 14:40:00,107.96,108.05,107.89,107.97,30435.0,101.1354,101.2197,101.0698,101.1448,30435.0
2018-05-02 14:50:00,107.98,108.0,107.72,107.8,27922.0,101.1542,101.1729,100.9106,100.9855,27922.0
2018-05-02 15:00:00,107.77,107.9,107.7,107.9,32987.0,100.9574,101.0792,100.8919,101.0792,32987.0
2018-05-02 15:10:00,107.9,107.91,107.64,107.69,46519.0,101.0792,101.0886,100.8356,100.8825,46519.0
2018-05-02 15:20:00,107.68,107.7,107.43,107.49,108980.0,100.8731,100.8919,100.6389,100.6951,108980.0
2018-05-02 15:30:00,107.48,107.51,107.28,107.36,75419.0,100.6858,100.7139,100.4984,100.5733,75419.0
2018-05-02 15:40:00,107.34,107.43,107.11,107.14,101710.0,100.5546,100.6389,100.3391,100.3673,101710.0
2018-05-02 15:50:00,107.11,107.25,106.99,107.2,212361.0,100.3391,100.4703,100.2267,100.4235,212361.0
2018-05-03 09:30:00,107.05,107.17,105.82,106.29,88964.0,100.2829,100.3954,99.1307,99.571,88964.0
2018-05-03 09:40:00,106.36,106.99,106.31,106.99,32011.0,99.6366,100.2267,99.5897,100.2267,32011.0
2018-05-03 09:50:00,107.04,107.24,106.79,107.08,39193.0,100.2736,100.4609,100.0394,100.311,39193.0
2018-05-03 10:00:00,107.08,107.2,106.86,107.02,38092.0,100.311,100.4235,100.105,100.2548,38092.0
2018-05-03 10:10:00,107.0,107.05,106.17,106.18,27376.0,100.2361,100.2829,99.4586,99.4679,27376.0
2018-05-03 10:20:00,106.17,106.24,105.76,105.87,58342.0,99.4586,99.5241,99.0745,99.1775,58342.0
2018-05-03 10:30:00,105.83,105.99,105.4,105.56,39922.0,99.1401,99.2899,98.7372,98.8871,39922.0
2018-05-03 10:40:00,105.56,106.17,105.56,106.03,25142.0,98.8871,99.4586,98.8871,99.3274,25142.0
2018-05-03 10:50:00,105.86,105.91,105.46,105.7,37137.0,99.1682,99.215,98.7935,99.0183,37137.0
2018-05-03 11:00:00,105.72,105.75,105.37,105.63,39421.0,99.037,99.0651,98.7091,98.9527,39421.0
2018-05-03 11:10:00,105.65,105.98,105.65,105.84,27111.0,98.9714,99.2806,98.9714,99.1494,27111.0
2018-05-03 11:20:00,105.86,105.89,105.49,105.49,19121.0,99.1682,99.1963,98.8216,98.8216,19121.0
2018-05-03 11:30:00,105.45,105.63,105.27,105.35,32778.0,98.7841,98.9527,98.6155,98.6904,32778.0
2018-05-03 11:40:00,105.39,105.52,105.11,105.49,18026.0,98.7279,98.8497,98.4656,98.8216,18026.0
2018-05-03 11:50:00,105.47,105.55,105.32,105.35,17847.0,98.8028,98.8778,98.6623,98.6904,17847.0
2018-05-03 12:00:00,105.35,105.79,105.34,105.74,24472.0,98.6904,99.1026,98.681,99.0558,24472.0
2018-05-03 12:10:00,105.72,105.72,105.48,105.49,18456.0,99.037,99.037,98.8122,98.8216,18456.0
2018-05-03 12:20:00,105.45,105.52,105.3,105.36,21259.0,98.7841,98.8497,98.6436,98.6998,21259.0
2018-05-03 12:30:00,105.34,105.94,105.33,105.94,34219.0,98.681,99.2431,98.6717,99.2431,34219.0
2018-05-03 12:40:00,105.92,106.34,105.86,106.31,26126.0,99.2244,99.6178,99.1682,99.5897,26126.0
2018-05-03 12:50:00,106.28,106.68,106.11,106.63,28128.0,99.5616,99.9363,99.4024,99.8895,28128.0
2018-05-03 13:00:00,106.62,106.64,106.17,106.17,18143.0,99.8801,99.8989,99.4586,99.4586,18143.0
2018-05-03 13:10:00,106.16,106.37,106.06,106.17,20593.0,99.4492,99.6459,99.3555,99.4586,20593.0
2018-05-03 13:20:00,106.19,106.25,105.8,106.04,16225.0,99.4773,99.5335,99.112,99.3368,16225.0
2018-05-03 13:30:00,106.06,106.46,106.06,106.39,16431.0,99.3555,99.7302,99.3555,99.6647,16431.0
2018-05-03 13:40:00,106.39,106.39,106.08,106.2,20675.0,99.6647,99.6647,99.3743,99.4867,20675.0
2018-05-03 13:50:00,106.2,106.32,106.11,106.14,21257.0,99.4867,99.5991,99.4024,99.4305,21257.0
2018-05-03 14:00:00,106.12,106.24,106.01,106.23,26392.0,99.4117,99.5241,99.3087,99.5148,26392.0
2018-05-03 14:10:00,106.22,106.38,106.18,106.31,16235.0,99.5054,99.6553,99.4679,99.5897,16235.0
2018-05-03 14:20:00,106.3,106.3,106.11,106.28,13993.0,99.5804,99.5804,99.4024,99.5616,13993.0
2018-05-03 14:30:00,106.29,106.59,106.27,106.52,15566.0,99.571,99.852,99.5522,99.7864,15566.0
2018-05-03 14:40:00,106.53,106.53,106.07,106.12,18604.0,99.7958,99.7958,99.3649,99.4117,18604.0
2018-05-03 14:50:00,106.12,106.25,105.97,106.05,17021.0,99.4117,99.5335,99.2712,99.3462,17021.0
2018-05-03 15:00:00,106.11,106.27,106.04,106.13,22560.0,99.4024,99.5522,99.3368,99.4211,22560.0
2018-05-03 15:10:00,106.15,106.44,106.09,106.37,21174.0,99.4398,99.7115,99.3836,99.6459,21174.0
2018-05-03 15:20:00,106.39,106.48,106.25,106.44,21275.0,99.6647,99.749,99.5335,99.7115,21275.0
2018-05-03 15:30:00,106.45,106.55,106.23,106.27,33896.0,99.7209,99.8145,99.5148,99.5522,33896.0
2018-05-03 15:40:00,106.27,106.41,106.22,106.26,63329.0,99.5522,99.6834,99.5054,99.5429,63329.0
2018-05-03 15:50:00,106.26,106.4,106.1,106.35,128198.0,99.5429,99.674,99.393,99.6272,128198.0
2018-05-04 09:30:00,105.94,106.1,105.31,106.1,30013.0,99.2431,99.393,98.6529,99.393,30013.0
2018-05-04 09:40:00,106.1,106.43,105.85,106.42,38095.0,99.393,99.7021,99.1588,99.6928,38095.0
2018-05-04 09:50:00,106.33,106.39,105.86,105.97,38290.0,99.6085,99.6647,99.1682,99.2712,38290.0
2018-05-04 10:00:00,105.94,106.53,105.89,106.53,49021.0,99.2431,99.7958,99.1963,99.7958,49021.0
2018-05-04 10:10:00,106.53,106.55,106.13,106.15,20169.0,99.7958,99.8145,99.4211,99.4398,20169.0
2018-05-04 10:20:00,106.15,106.46,106.05,106.38,14737.0,99.4398,99.7302,99.3462,99.6553,14737.0
2018-05-04 10:30:00,106.38,107.05,106.3,106.83,30718.0,99.6553,100.2829,99.5804,100.0768,30718.0
2018-05-04 10:40:00,106.87,106.98,106.68,106.76,22088.0,100.1143,100.2174,99.9363,100.0113,22088.0
2018-05-04 10:50:00,106.78,107.03,106.75,106.77,20567.0,100.03,100.2642,100.0019,100.0206,20567.0
2018-05-04 11:00:00,106.78,106.85,106.65,106.67,17375.0,100.03,100.0956,99.9082,99.927,17375.0
2018-05-04 11:10:00,106.71,107.0,106.68,106.87,28924.0,99.9644,100.2361,99.9363,100.1143,28924.0
2018-05-04 11:20:00,106.85,107.02,106.85,106.96,20124.0,100.0956,100.2548,100.0956,100.1986,20124.0
2018-05-04 11:30:00,106.95,107.13,106.91,106.97,21287.0,100.1893,100.3579,100.1518,100.208,21287.0
2018-05-04 11:40:00,106.99,107.09,106.95,106.95,18758.0,100.2267,100.3204,100.1893,100.1893,18758.0
2018-05-04 11:50:00,106.95,106.98,106.65,106.69,25094.0,100.1893,100.2174,99.9082,99.9457,25094.0
2018-05-04 12:00:00,106.69,106.75,106.58,106.58,15562.0,99.9457,100.0019,99.8427,99.8427,15562.0
2018-05-04 12:10:00,106.62,106.66,106.47,106.66,15270.0,99.8801,99.9176,99.7396,99.9176,15270.0
2018-05-04 12:20:00,106.64,106.92,106.62,106.81,13825.0,99.8989,100.1612,99.8801,100.0581,13825.0
2018-05-04 12:30:00,106.85,106.96,106.79,106.81,13008.0,100.0956,100.1986,100.0394,100.0581,13008.0
2018-05-04 12:40:00,106.83,106.84,106.71,106.77,11360.0,100.0768,100.0862,99.9644,100.0206,11360.0
2018-05-04 12:50:00,106.77,106.8,106.66,106.71,10149.0,100.0206,100.0487,99.9176,99.9644,10149.0
2018-05-04 13:00:00,106.71,106.75,106.61,106.64,16058.0,99.9644,100.0019,99.8708,99.8989,16058.0
2018-05-04 13:10:00,106.63,106.67,106.52,106.64,15305.0,99.8895,99.927,99.7864,99.8989,15305.0
2018-05-04 13:20:00,106.65,106.82,106.63,106.66,16843.0,99.9082,100.0675,99.8895,99.9176,16843.0
2018-05-04 13:30:00,106.64,107.04,106.63,107.01,26154.0,99.8989,100.2736,99.8895,100.2455,26154.0
2018-05-04 13:40:00,107.05,107.63,107.02,107.62,43875.0,100.2829,100.8263,100.2548,100.8169,43875.0
2018-05-04 13:50:00,107.62,107.69,107.53,107.56,35776.0,100.8169,100.8825,100.7326,100.7607,35776.0
2018-05-04 14:00:00,107.54,107.86,107.42,107.84,29157.0,100.742,101.0417,100.6296,101.023,29157.0
2018-05-04 14:10:00,107.84,108.04,107.82,107.99,35252.0,101.023,101.2104,101.0043,101.1635,35252.0
2018-05-04 14:20:00,107.99,108.2,107.97,108.16,25247.0,101.1635,101.3602,101.1448,101.3228,25247.0
2018-05-04 14:30:00,108.15,108.17,107.89,107.96,23332.0,101.3134,101.3321,101.0698,101.1354,23332.0
2018-05-04 14:40:00,107.98,108.16,107.91,107.91,23240.0,101.1542,101.3228,101.0886,101.0886,23240.0
2018-05-04 14:50:00,107.96,107.99,107.76,107.8,21857.0,101.1354,101.1635,100.9481,100.9855,21857.0
2018-05-04 15:00:00,107.82,108.03,107.62,107.65,23228.0,101.0043,101.201,100.8169,100.845,23228.0
2018-05-04 15:10:00,107.65,107.65,107.4,107.53,28849.0,100.845,100.845,100.6108,100.7326,28849.0
2018-05-04 15:20:00,107.51,107.62,107.41,107.59,24320.0,100.7139,100.8169,100.6202,100.7888,24320.0
2018-05-04 15:30:00,107.6,107.63,107.32,107.39,43201.0,100.7982,100.8263,100.5359,100.6014,43201.0
2018-05-04 15:40:00,107.38,107.48,107.3,107.44,51876.0,100.5921,100.6858,100.5171,100.6483,51876.0
2018-05-04 15:50:00,107.45,107.45,107.17,107.35,103052.0,100.6577,100.6577,100.3954,100.564,103052.0
2018-05-07 09:30:00,107.45,107.45,106.3,106.3,49345.0,100.6577,100.6577,99.5804,99.5804,49345.0
2018-05-07 09:40:00,106.28,106.44,105.64,105.64,81201.0,99.5616,99.7115,98.9621,98.9621,81201.0
2018-05-07 09:50:00,105.66,105.82,105.26,105.32,93874.0,98.9808,99.1307,98.6061,98.6623,93874.0
2018-05-07 10:00:00,105.29,105.61,105.29,105.42,52333.0,98.6342,98.934,98.6342,98.756,52333.0
2018-05-07 10:10:00,105.43,105.62,105.19,105.31,82055.0,98.7653,98.9433,98.5405,98.6529,82055.0
2018-05-07 10:20:00,105.33,105.37,104.75,104.78,68987.0,98.6717,98.7091,98.1283,98.1564,68987.0
2018-05-07 10:30:00,104.81,105.31,104.8,105.25,65372.0,98.1845,98.6529,98.1752,98.5967,65372.0
2018-05-07 10:40:00,105.25,105.94,105.24,105.94,51932.0,98.5967,99.2431,98.5874,99.2431,51932.0
2018-05-07 10:50:00,105.93,106.0,105.71,105.9,41449.0,99.2337,99.2993,99.0276,99.2056,41449.0
2018-05-07 11:00:00,105.88,105.91,105.43,105.52,22228.0,99.1869,99.215,98.7653,98.8497,22228.0
2018-05-07 11:10:00,105.52,105.77,105.43,105.52,29329.0,98.8497,99.0839,98.7653,98.8497,29329.0
2018-05-07 11:20:00,105.53,105.67,105.47,105.57,25521.0,98.859,98.9902,98.8028,98.8965,25521.0
2018-05-07 11:30:00,105.54,105.64,105.5,105.58,15753.0,98.8684,98.9621,98.8309,98.9059,15753.0
2018-05-07 11:40:00,105.61,105.61,105.31,105.31,23455.0,98.934,98.934,98.6529,98.6529,23455.0
2018-05-07 11:50:00,105.29,105.29,105.13,105.21,19899.0,98.6342,98.6342,98.4843,98.5593,19899.0
2018-05-07 12:00:00,105.22,105.38,105.19,105.34,24355.0,98.5686,98.7185,98.5405,98.681,24355.0
2018-05-07 12:10:00,105.33,105.35,105.19,105.2,15610.0,98.6717,98.6904,98.5405,98.5499,15610.0
2018-05-07 12:20:00,105.23,105.26,105.04,105.1,14779.0,98.578,98.6061,98.4,98.4562,14779.0
2018-05-07 12:30:00,105.11,105.18,105.04,105.13,18418.0,98.4656,98.5312,98.4,98.4843,18418.0
2018-05-07 12:40:00,105.14,105.16,104.88,104.98,42708.0,98.4937,98.5124,98.2501,98.3438,42708.0
2018-05-07 12:50:00,104.93,104.96,104.79,104.92,28937.0,98.297,98.3251,98.1658,98.2876,28937.0
2018-05-07 13:00:00,104.94,104.95,104.77,104.84,20613.0,98.3063,98.3157,98.1471,98.2126,20613.0
2018-05-07 13:10:00,104.84,104.97,104.84,104.88,28534.0,98.2126,98.3344,98.2126,98.2501,28534.0
2018-05-07 13:20:00,104.89,104.91,104.81,104.86,23938.0,98.2595,98.2782,98.1845,98.2314,23938.0
2018-05-07 13:30:00,104.86,104.92,104.82,104.86,41707.0,98.2314,98.2876,98.1939,98.2314,41707.0
2018-05-07 13:40:00,104.84,104.98,104.83,104.86,42322.0,98.2126,98.3438,98.2033,98.2314,42322.0
2018-05-07 13:50:00,104.83,104.94,104.77,104.91,35146.0,98.2033,98.3063,98.1471,98.2782,35146.0
2018-05-07 14:00:00,104.91,104.98,104.84,104.98,31209.0,98.2782,98.3438,98.2126,98.3438,31209.0
2018-05-07 14:10:00,104.96,105.11,104.95,105.09,39014.0,98.3251,98.4656,98.3157,98.4468,39014.0
2018-05-07 14:20:00,105.09,105.16,105.06,105.14,27815.0,98.4468,98.5124,98.4187,98.4937,27815.0
2018-05-07 14:30:00,105.13,105.23,105.04,105.04,34355.0,98.4843,98.578,98.4,98.4,34355.0
2018-05-07 14:40:00,105.05,105.16,104.98,104.98,49258.0,98.4094,98.5124,98.3438,98.3438,49258.0
2018-05-07 14:50:00,105.0,105.0,104.8,104.81,35398.0,98.3625,98.3625,98.1752,98.1845,35398.0
2018-05-07 15:00:00,104.81,105.05,104.8,105.03,31971.0,98.1845,98.4094,98.1752,98.3906,31971.0
2018-05-07 15:10:00,105.03,105.07,104.8,104.88,51179.0,98.3906,98.4281,98.1752,98.2501,51179.0
2018-05-07 15:20:00,104.85,104.92,104.7,104.92,52567.0,98.222,98.2876,98.0815,98.2876,52567.0
2018-05-07 15:30:00,104.92,105.12,104.89,105.05,53497.0,98.2876,98.4749,98.2595,98.4094,53497.0
2018-05-07 15:40:00,105.04,105.12,104.96,105.11,75813.0,98.4,98.4749,98.3251,98.4656,75813.0
2018-05-07 15:50:00,105.11,105.11,104.92,105.05,141920.0,98.4656,98.4656,98.2876,98.4094,141920.0
2018-05-08 09:30:00,105.0,105.45,104.65,105.18,83414.0,98.3625,98.7841,98.0347,98.5312,83414.0
2018-05-08 09:40:00,105.18,105.49,105.02,105.16,58566.0,98.5312,98.8216,98.3813,98.5124,58566.0
2018-05-08 09:50:00,105.15,105.45,105.04,105.25,66697.0,98.503,98.7841,98.4,98.5967,66697.0
2018-05-08 10:00:00,105.22,105.32,104.88,105.07,50026.0,98.5686,98.6623,98.2501,98.4281,50026.0
2018-05-08 10:10:00,105.07,105.16,104.71,104.74,48051.0,98.4281,98.5124,98.0909,98.119,48051.0
2018-05-08 10:20:00,104.75,104.83,104.51,104.63,38586.0,98.1283,98.2033,97.9035,98.0159,38586.0
2018-05-08 10:30:00,104.65,105.13,104.65,104.86,31127.0,98.0347,98.4843,98.0347,98.2314,31127.0
2018-05-08 10:40:00,104.86,105.12,104.85,105.11,28171.0,98.2314,98.4749,98.222,98.4656,28171.0
2018-05-08 10:50:00,105.08,105.48,105.06,105.33,30587.0,98.4375,98.8122,98.4187,98.6717,30587.0
2018-05-08 11:00:00,105.32,105.36,105.09,105.25,61172.0,98.6623,98.6998,98.4468,98.5967,61172.0
2018-05-08 11:10:00,105.25,106.19,105.09,106.19,236294.0,98.5967,99.4773,98.4468,99.4773,236294.0
2018-05-08 11:20:00,106.17,106.42,105.95,106.25,76855.0,99.4586,99.6928,99.2525,99.5335,76855.0
2018-05-08 11:30:00,106.28,106.62,105.82,105.87,107063.0,99.5616,99.8801,99.1307,99.1775,107063.0
2018-05-08 11:40:00,105.83,105.97,105.53,105.59,49448.0,99.1401,99.2712,98.859,98.9152,49448.0
2018-05-08 11:50:00,105.63,105.91,105.5,105.55,24077.0,98.9527,99.215,98.8309,98.8778,24077.0
2018-05-08 12:00:00,105.55,105.59,105.34,105.39,12670.0,98.8778,98.9152,98.681,98.7279,12670.0
2018-05-08 12:10:00,105.32,105.36,105.03,105.07,33728.0,98.6623,98.6998,98.3906,98.4281,33728.0
2018-05-08 12:20:00,105.09,105.17,105.05,105.05,16398.0,98.4468,98.5218,98.4094,98.4094,16398.0
2018-05-08 12:30:00,105.09,105.14,104.95,105.07,22081.0,98.4468,98.4937,98.3157,98.4281,22081.0
2018-05-08 12:40:00,105.03,105.11,104.99,105.06,16397.0,98.3906,98.4656,98.3532,98.4187,16397.0
2018-05-08 12:50:00,105.05,105.05,104.63,104.81,28483.0,98.4094,98.4094,98.0159,98.1845,28483.0
2018-05-08 13:00:00,104.82,105.02,104.8,104.85,15982.0,98.1939,98.3813,98.1752,98.222,15982.0
2018-05-08 13:10:00,104.83,104.91,104.71,104.84,16601.0,98.2033,98.2782,98.0909,98.2126,16601.0
2018-05-08 13:20:00,104.81,105.01,104.76,104.98,22500.0,98.1845,98.3719,98.1377,98.3438,22500.0
2018-05-08 13:30:00,104.99,105.0,104.85,104.85,49443.0,98.3532,98.3625,98.222,98.222,49443.0
2018-05-08 13:40:00,104.88,104.98,104.79,104.86,55660.0,98.2501,98.3438,98.1658,98.2314,55660.0
2018-05-08 13:50:00,104.89,104.94,104.71,104.71,24133.0,98.2595,98.3063,98.0909,98.0909,24133.0
2018-05-08 14:00:00,104.71,104.85,104.61,104.66,36289.0,98.0909,98.222,97.9972,98.044,36289.0
2018-05-08 14:10:00,104.64,104.71,104.3,104.35,43139.0,98.0253,98.0909,97.7068,97.7536,43139.0
2018-05-08 14:20:00,104.36,104.62,104.18,104.48,47496.0,97.763,98.0066,97.5944,97.8754,47496.0
2018-05-08 14:30:00,104.51,104.57,104.05,104.09,41252.0,97.9035,97.9597,97.4726,97.5101,41252.0
2018-05-08 14:40:00,104.09,104.09,103.87,103.91,41631.0,97.5101,97.5101,97.304,97.3414,41631.0
2018-05-08 14:50:00,103.93,104.12,103.85,103.85,37567.0,97.3602,97.5382,97.2852,97.2852,37567.0
2018-05-08 15:00:00,103.86,104.26,103.76,104.09,48095.0,97.2946,97.6693,97.2009,97.5101,48095.0
2018-05-08 15:10:00,104.09,104.16,104.02,104.02,48684.0,97.5101,97.5756,97.4445,97.4445,48684.0
2018-05-08 15:20:00,104.06,104.14,104.02,104.03,65060.0,97.4819,97.5569,97.4445,97.4538,65060.0
2018-05-08 15:30:00,104.04,104.15,104.01,104.13,45014.0,97.4632,97.5663,97.4351,97.5475,45014.0
2018-05-08 15:40:00,104.13,104.22,103.97,103.98,73848.0,97.5475,97.6318,97.3976,97.407,73848.0
2018-05-08 15:50:00,104.0,104.09,103.95,104.08,163149.0,97.4257,97.5101,97.3789,97.5007,163149.0
2018-05-09 09:30:00,104.4,104.6,103.94,104.04,54937.0,97.8005,97.9878,97.3695,97.4632,54937.0
2018-05-09 09:40:00,104.06,104.38,103.88,104.06,52098.0,97.4819,97.7817,97.3133,97.4819,52098.0
2018-05-09 09:50:00,104.0,104.37,104.0,104.11,47976.0,97.4257,97.7724,97.4257,97.5288,47976.0
2018-05-09 10:00:00,104.13,104.54,104.07,104.44,166848.0,97.5475,97.9316,97.4913,97.8379,166848.0
2018-05-09 10:10:00,104.45,104.5,104.25,104.4,33960.0,97.8473,97.8941,97.6599,97.8005,33960.0
2018-05-09 10:20:00,104.42,104.64,104.36,104.38,31795.0,97.8192,98.0253,97.763,97.7817,31795.0
2018-05-09 10:30:00,104.36,104.4,104.15,104.35,24671.0,97.763,97.8005,97.5663,97.7536,24671.0
2018-05-09 10:40:00,104.36,104.63,104.33,104.44,22255.0,97.763,98.0159,97.7349,97.8379,22255.0
2018-05-09 10:50:00,104.4,104.43,103.97,104.13,31985.0,97.8005,97.8286,97.3976,97.5475,31985.0
2018-05-09 11:00:00,104.15,104.19,103.87,104.03,23688.0,97.5663,97.6037,97.304,97.4538,23688.0
2018-05-09 11:10:00,104.03,104.38,104.01,104.38,28865.0,97.4538,97.7817,97.4351,97.7817,28865.0
2018-05-09 11:20:00,104.42,104.53,104.31,104.39,22449.0,97.8192,97.9222,97.7161,97.7911,22449.0
2018-05-09 11:30:00,104.37,104.93,104.3,104.78,38677.0,97.7724,98.297,97.7068,98.1564,38677.0
2018-05-09 11:40:00,104.74,104.96,104.67,104.81,25647.0,98.119,98.3251,98.0534,98.1845,25647.0
2018-05-09 11:50:00,104.82,104.82,104.61,104.77,20255.0,98.1939,98.1939,97.9972,98.1471,20255.0
2018-05-09 12:00:00,104.78,104.9,104.61,104.61,23482.0,98.1564,98.2689,97.9972,97.9972,23482.0
2018-05-09 12:10:00,104.62,104.68,104.45,104.58,22985.0,98.0066,98.0628,97.8473,97.9691,22985.0
2018-05-09 12:20:00,104.59,104.75,104.57,104.74,25798.0,97.9784,98.1283,97.9597,98.119,25798.0
2018-05-09 12:30:00,104.73,104.79,104.66,104.66,41488.0,98.1096,98.1658,98.044,98.044,41488.0
2018-05-09 12:40:00,104.66,104.96,104.62,104.95,19466.0,98.044,98.3251,98.0066,98.3157,19466.0
2018-05-09 12:50:00,104.94,104.96,104.82,104.96,20632.0,98.3063,98.3251,98.1939,98.3251,20632.0
2018-05-09 13:00:00,104.97,105.13,104.91,104.91,29070.0,98.3344,98.4843,98.2782,98.2782,29070.0
2018-05-09 13:10:00,104.91,104.96,104.69,104.7,22729.0,98.2782,98.3251,98.0721,98.0815,22729.0
2018-05-09 13:20:00,104.7,104.85,104.67,104.84,30755.0,98.0815,98.222,98.0534,98.2126,30755.0
2018-05-09 13:30:00,104.83,104.99,104.8,104.84,20998.0,98.2033,98.3532,98.1752,98.2126,20998.0
2018-05-09 13:40:00,104.83,104.96,104.83,104.96,21493.0,98.2033,98.3251,98.2033,98.3251,21493.0
2018-05-09 13:50:00,104.99,104.99,104.93,104.97,16352.0,98.3532,98.3532,98.297,98.3344,16352.0
2018-05-09 14:00:00,104.98,105.0,104.86,104.95,16734.0,98.3438,98.3625,98.2314,98.3157,16734.0
2018-05-09 14:10:00,104.97,105.07,104.94,104.99,33931.0,98.3344,98.4281,98.3063,98.3532,33931.0
2018-05-09 14:20:00,104.98,104.99,104.86,104.95,16156.0,98.3438,98.3532,98.2314,98.3157,16156.0
2018-05-09 14:30:00,104.98,105.06,104.88,104.9,20326.0,98.3438,98.4187,98.2501,98.2689,20326.0
2018-05-09 14:40:00,104.89,104.99,104.85,104.85,22305.0,98.2595,98.3532,98.222,98.222,22305.0
2018-05-09 14:50:00,104.87,105.06,104.87,105.02,40617.0,98.2407,98.4187,98.2407,98.3813,40617.0
2018-05-09 15:00:00,105.02,105.17,105.0,105.16,54326.0,98.3813,98.5218,98.3625,98.5124,54326.0
2018-05-09 15:10:00,105.14,105.16,104.97,105.04,58537.0,98.4937,98.5124,98.3344,98.4,58537.0
2018-05-09 15:20:00,105.05,105.17,105.05,105.15,48954.0,98.4094,98.5218,98.4094,98.503,48954.0
2018-05-09 15:30:00,105.17,105.25,105.17,105.24,54455.0,98.5218,98.5967,98.5218,98.5874,54455.0
2018-05-09 15:40:00,105.24,105.33,104.95,105.1,76379.0,98.5874,98.6717,98.3157,98.4562,76379.0
2018-05-09 15:50:00,105.1,105.21,105.08,105.16,155992.0,98.4562,98.5593,98.4375,98.5124,155992.0
2018-05-10 09:30:00,106.23,107.68,106.0,107.65,135176.0,99.5148,100.8731,99.2993,100.845,135176.0
2018-05-10 09:40:00,107.65,107.95,106.62,106.62,58158.0,100.845,101.126,99.8801,99.8801,58158.0
2018-05-10 09:50:00,106.54,106.97,106.35,106.87,41569.0,99.8052,100.208,99.6272,100.1143,41569.0
2018-05-10 10:00:00,106.91,106.94,106.74,106.81,39672.0,100.1518,100.1799,99.9925,100.0581,39672.0
2018-05-10 10:10:00,106.78,106.85,106.43,106.55,32255.0,100.03,100.0956,99.7021,99.8145,32255.0
2018-05-10 10:20:00,106.55,106.68,106.31,106.59,29227.0,99.8145,99.9363,99.5897,99.852,29227.0
2018-05-10 10:30:00,106.57,106.77,106.45,106.73,38907.0,99.8333,100.0206,99.7209,99.9832,38907.0
2018-05-10 10:40:00,106.75,106.98,106.64,106.92,26853.0,100.0019,100.2174,99.8989,100.1612,26853.0
2018-05-10 10:50:00,106.92,107.13,106.69,107.04,37489.0,100.1612,100.3579,99.9457,100.2736,37489.0
2018-05-10 11:00:00,107.04,107.21,106.9,107.16,35218.0,100.2736,100.4328,100.1424,100.386,35218.0
2018-05-10 11:10:00,107.18,107.29,107.14,107.17,32872.0,100.4047,100.5078,100.3673,100.3954,32872.0
2018-05-10 11:20:00,107.17,107.17,106.73,106.8,27061.0,100.3954,100.3954,99.9832,100.0487,27061.0
2018-05-10 11:30:00,106.78,107.05,106.72,107.02,41425.0,100.03,100.2829,99.9738,100.2548,41425.0
2018-05-10 11:40:00,107.01,107.03,106.96,107.0,18270.0,100.2455,100.2642,100.1986,100.2361,18270.0
2018-05-10 11:50:00,107.01,107.08,106.97,107.02,25864.0,100.2455,100.311,100.208,100.2548,25864.0
2018-05-10 12:00:00,107.03,107.33,107.03,107.33,32150.0,100.2642,100.5452,100.2642,100.5452,32150.0
2018-05-10 12:10:00,107.31,107.43,107.29,107.38,28189.0,100.5265,100.6389,100.5078,100.5921,28189.0
2018-05-10 12:20:00,107.4,107.65,107.35,107.65,28926.0,100.6108,100.845,100.564,100.845,28926.0
2018-05-10 12:30:00,107.64,107.83,107.64,107.83,40751.0,100.8356,101.0136,100.8356,101.0136,40751.0
2018-05-10 12:40:00,107.81,107.88,107.67,107.73,31575.0,100.9949,101.0605,100.8637,100.92,31575.0
2018-05-10 12:50:00,107.72,107.73,107.54,107.54,26875.0,100.9106,100.92,100.742,100.742,26875.0
2018-05-10 13:00:00,107.56,107.69,107.56,107.66,16726.0,100.7607,100.8825,100.7607,100.8544,16726.0
2018-05-10 13:10:00,107.65,107.68,107.54,107.68,26483.0,100.845,100.8731,100.742,100.8731,26483.0
2018-05-10 13:20:00,107.68,107.74,107.51,107.52,30851.0,100.8731,100.9293,100.7139,100.7232,30851.0
2018-05-10 13:30:00,107.52,107.53,107.38,107.48,26412.0,100.7232,100.7326,100.5921,100.6858,26412.0
2018-05-10 13:40:00,107.47,107.49,107.22,107.34,47227.0,100.6764,100.6951,100.4422,100.5546,47227.0
2018-05-10 13:50:00,107.33,107.36,106.9,107.11,127109.0,100.5452,100.5733,100.1424,100.3391,127109.0
2018-05-10 14:00:00,107.11,107.21,106.99,107.19,19462.0,100.3391,100.4328,100.2267,100.4141,19462.0
2018-05-10 14:10:00,107.18,107.28,107.06,107.08,21494.0,100.4047,100.4984,100.2923,100.311,21494.0
2018-05-10 14:20:00,107.08,107.18,107.06,107.13,20399.0,100.311,100.4047,100.2923,100.3579,20399.0
2018-05-10 14:30:00,107.13,107.14,107.0,107.02,37664.0,100.3579,100.3673,100.2361,100.2548,37664.0
2018-05-10 14:40:00,106.99,107.34,106.92,107.31,25409.0,100.2267,100.5546,100.1612,100.5265,25409.0
2018-05-10 14:50:00,107.29,107.32,107.22,107.29,24368.0,100.5078,100.5359,100.4422,100.5078,24368.0
2018-05-10 15:00:00,107.31,107.4,107.25,107.37,32125.0,100.5265,100.6108,100.4703,100.5827,32125.0
2018-05-10 15:10:00,107.38,107.4,107.27,107.36,36811.0,100.5921,100.6108,100.489,100.5733,36811.0
2018-05-10 15:20:00,107.33,107.4,107.26,107.32,37610.0,100.5452,100.6108,100.4797,100.5359,37610.0
2018-05-10 15:30:00,107.3,107.3,107.09,107.14,45752.0,100.5171,100.5171,100.3204,100.3673,45752.0
2018-05-10 15:40:00,107.16,107.19,107.12,107.17,68722.0,100.386,100.4141,100.3485,100.3954,68722.0
2018-05-10 15:50:00,107.17,107.41,107.13,107.26,182503.0,100.3954,100.6202,100.3579,100.4797,182503.0
2018-05-11 09:30:00,107.3,107.43,106.28,106.68,82117.0,100.5171,100.6389,99.5616,99.9363,82117.0
2018-05-11 09:40:00,106.75,107.27,106.67,106.92,48515.0,100.0019,100.489,99.927,100.1612,48515.0
2018-05-11 09:50:00,106.91,107.1,106.61,107.1,39183.0,100.1518,100.3298,99.8708,100.3298,39183.0
2018-05-11 10:00:00,107.11,107.25,106.86,107.23,45556.0,100.3391,100.4703,100.105,100.4516,45556.0
2018-05-11 10:10:00,107.27,107.37,107.09,107.29,26416.0,100.489,100.5827,100.3204,100.5078,26416.0
2018-05-11 10:20:00,107.29,107.52,107.28,107.48,17670.0,100.5078,100.7232,100.4984,100.6858,17670.0
2018-05-11 10:30:00,107.49,107.52,107.31,107.36,25545.0,100.6951,100.7232,100.5265,100.5733,25545.0
2018-05-11 10:40:00,107.37,107.4,107.26,107.32,45891.0,100.5827,100.6108,100.4797,100.5359,45891.0
2018-05-11 10:50:00,107.32,107.36,107.01,107.09,132335.0,100.5359,100.5733,100.2455,100.3204,132335.0
2018-05-11 11:00:00,107.14,107.28,107.14,107.25,33266.0,100.3673,100.4984,100.3673,100.4703,33266.0
2018-05-11 11:10:00,107.25,107.37,107.19,107.34,27106.0,100.4703,100.5827,100.4141,100.5546,27106.0
2018-05-11 11:20:00,107.35,107.45,107.3,107.31,37382.0,100.564,100.6577,100.5171,100.5265,37382.0
2018-05-11 11:30:00,107.31,107.41,107.28,107.36,79437.0,100.5265,100.6202,100.4984,100.5733,79437.0
2018-05-11 11:40:00,107.36,107.43,107.34,107.41,112546.0,100.5733,100.6389,100.5546,100.6202,112546.0
2018-05-11 11:50:00,107.4,107.46,107.24,107.38,259667.0,100.6108,100.667,100.4609,100.5921,259667.0
2018-05-11 12:00:00,107.39,107.39,106.72,106.72,50542.0,100.6014,100.6014,99.9738,99.9738,50542.0
2018-05-11 12:10:00,106.67,106.67,106.32,106.46,25797.0,99.927,99.927,99.5991,99.7302,25797.0
2018-05-11 12:20:00,106.42,106.42,106.07,106.28,37441.0,99.6928,99.6928,99.3649,99.5616,37441.0
2018-05-11 12:30:00,106.32,106.81,106.32,106.81,30192.0,99.5991,100.0581,99.5991,100.0581,30192.0
2018-05-11 12:40:00,106.83,106.87,106.55,106.58,12047.0,100.0768,100.1143,99.8145,99.8427,12047.0
2018-05-11 12:50:00,106.56,106.71,106.54,106.67,37910.0,99.8239,99.9644,99.8052,99.927,37910.0
2018-05-11 13:00:00,106.68,106.91,106.63,106.9,29893.0,99.9363,100.1518,99.8895,100.1424,29893.0
2018-05-11 13:10:00,106.89,106.93,106.54,106.54,18899.0,100.1331,100.1705,99.8052,99.8052,18899.0
2018-05-11 13:20:00,106.55,106.62,106.48,106.61,11463.0,99.8145,99.8801,99.749,99.8708,11463.0
2018-05-11 13:30:00,106.61,106.62,106.55,106.59,12110.0,99.8708,99.8801,99.8145,99.852,12110.0
2018-05-11 13:40:00,106.57,106.59,106.42,106.55,10678.0,99.8333,99.852,99.6928,99.8145,10678.0
2018-05-11 13:50:00,106.58,106.71,106.57,106.66,13059.0,99.8427,99.9644,99.8333,99.9176,13059.0
2018-05-11 14:00:00,106.66,106.66,106.45,106.45,13046.0,99.9176,99.9176,99.7209,99.7209,13046.0
2018-05-11 14:10:00,106.46,106.56,106.39,106.47,20701.0,99.7302,99.8239,99.6647,99.7396,20701.0
2018-05-11 14:20:00,106.48,106.66,106.48,106.64,26736.0,99.749,99.9176,99.749,99.8989,26736.0
2018-05-11 14:30:00,106.64,106.78,106.58,106.78,15047.0,99.8989,100.03,99.8427,100.03,15047.0
2018-05-11 14:40:00,106.77,106.83,106.74,106.8,20296.0,100.0206,100.0768,99.9925,100.0487,20296.0
2018-05-11 14:50:00,106.78,106.86,106.74,106.86,21637.0,100.03,100.105,99.9925,100.105,21637.0
2018-05-11 15:00:00,106.85,107.02,106.83,107.0,24224.0,100.0956,100.2548,100.0768,100.2361,24224.0
2018-05-11 15:10:00,106.98,107.01,106.83,106.9,20676.0,100.2174,100.2455,100.0768,100.1424,20676.0
2018-05-11 15:20:00,106.9,106.91,106.79,106.89,19342.0,100.1424,100.1518,100.0394,100.1331,19342.0
2018-05-11 15:30:00,106.87,107.15,106.86,107.15,32130.0,100.1143,100.3766,100.105,100.3766,32130.0
2018-05-11 15:40:00,107.13,107.21,106.92,106.94,69860.0,100.3579,100.4328,100.1612,100.1799,69860.0
2018-05-11 15:50:00,106.94,107.05,106.86,107.02,248265.0,100.1799,100.2829,100.105,100.2548,248265.0
2018-05-14 09:30:00,107.0,107.32,106.12,106.12,74235.0,100.2361,100.5359,99.4117,99.4117,74235.0
2018-05-14 09:40:00,106.1,106.45,106.06,106.24,34338.0,99.393,99.7209,99.3555,99.5241,34338.0
2018-05-14 09:50:00,106.24,106.38,106.13,106.16,35558.0,99.5241,99.6553,99.4211,99.4492,35558.0
2018-05-14 10:00:00,106.15,106.89,106.1,106.89,45247.0,99.4398,100.1331,99.393,100.1331,45247.0
2018-05-14 10:10:00,106.93,107.13,106.84,107.13,38564.0,100.1705,100.3579,100.0862,100.3579,38564.0
2018-05-14 10:20:00,107.14,107.22,107.03,107.13,27158.0,100.3673,100.4422,100.2642,100.3579,27158.0
2018-05-14 10:30:00,107.14,107.39,107.14,107.23,18909.0,100.3673,100.6014,100.3673,100.4516,18909.0
2018-05-14 10:40:00,107.21,107.25,107.04,107.1,11028.0,100.4328,100.4703,100.2736,100.3298,11028.0
2018-05-14 10:50:00,107.1,107.12,106.87,106.87,28058.0,100.3298,100.3485,100.1143,100.1143,28058.0
2018-05-14 11:00:00,106.86,106.91,106.69,106.83,15520.0,100.105,100.1518,99.9457,100.0768,15520.0
2018-05-14 11:10:00,106.85,107.18,106.84,107.15,16564.0,100.0956,100.4047,100.0862,100.3766,16564.0
2018-05-14 11:20:00,107.19,107.45,107.17,107.42,33015.0,100.4141,100.6577,100.3954,100.6296,33015.0
2018-05-14 11:30:00,107.39,107.52,107.35,107.48,16419.0,100.6014,100.7232,100.564,100.6858,16419.0
2018-05-14 11:40:00,107.43,107.45,107.17,107.19,13913.0,100.6389,100.6577,100.3954,100.4141,13913.0
2018-05-14 11:50:00,107.22,107.22,107.06,107.17,7643.0,100.4422,100.4422,100.2923,100.3954,7643.0
2018-05-14 12:00:00,107.12,107.38,107.12,107.14,11186.0,100.3485,100.5921,100.3485,100.3673,11186.0
2018-05-14 12:10:00,107.15,107.18,107.0,107.07,21036.0,100.3766,100.4047,100.2361,100.3017,21036.0
2018-05-14 12:20:00,107.09,107.26,107.09,107.23,8517.0,100.3204,100.4797,100.3204,100.4516,8517.0
2018-05-14 12:30:00,107.21,107.28,107.11,107.11,7582.0,100.4328,100.4984,100.3391,100.3391,7582.0
2018-05-14 12:40:00,107.14,107.23,107.08,107.22,10021.0,100.3673,100.4516,100.311,100.4422,10021.0
2018-05-14 12:50:00,107.19,107.19,106.91,107.02,18176.0,100.4141,100.4141,100.1518,100.2548,18176.0
2018-05-14 13:00:00,107.03,107.04,106.87,107.0,17653.0,100.2642,100.2736,100.1143,100.2361,17653.0
2018-05-14 13:10:00,107.0,107.02,106.9,106.98,21551.0,100.2361,100.2548,100.1424,100.2174,21551.0
2018-05-14 13:20:00,106.95,107.0,106.87,106.87,14978.0,100.1893,100.2361,100.1143,100.1143,14978.0
2018-05-14 13:30:00,106.9,107.05,106.85,107.04,18337.0,100.1424,100.2829,100.0956,100.2736,18337.0
2018-05-14 13:40:00,107.04,107.17,106.99,107.1,17014.0,100.2736,100.3954,100.2267,100.3298,17014.0
2018-05-14 13:50:00,107.12,107.31,107.05,107.26,19814.0,100.3485,100.5265,100.2829,100.4797,19814.0
2018-05-14 14:00:00,107.25,107.35,107.17,107.2,19805.0,100.4703,100.564,100.3954,100.4235,19805.0
2018-05-14 14:10:00,107.2,107.24,107.1,107.19,11873.0,100.4235,100.4609,100.3298,100.4141,11873.0
2018-05-14 14:20:00,107.18,107.27,107.09,107.27,17980.0,100.4047,100.489,100.3204,100.489,17980.0
2018-05-14 14:30:00,107.24,107.31,107.23,107.28,22889.0,100.4609,100.5265,100.4516,100.4984,22889.0
2018-05-14 14:40:00,107.26,107.32,107.2,107.2,14242.0,100.4797,100.5359,100.4235,100.4235,14242.0
2018-05-14 14:50:00,107.15,107.23,107.15,107.18,15608.0,100.3766,100.4516,100.3766,100.4047,15608.0
2018-05-14 15:00:00,107.18,107.2,107.05,107.07,15727.0,100.4047,100.4235,100.2829,100.3017,15727.0
2018-05-14 15:10:00,107.07,107.19,107.02,107.04,20628.0,100.3017,100.4141,100.2548,100.2736,20628.0
2018-05-14 15:20:00,107.01,107.12,107.01,107.1,23564.0,100.2455,100.3485,100.2455,100.3298,23564.0
2018-05-14 15:30:00,107.1,107.17,107.07,107.12,38518.0,100.3298,100.3954,100.3017,100.3485,38518.0
2018-05-14 15:40:00,107.13,107.19,107.1,107.12,40694.0,100.3579,100.4141,100.3298,100.3485,40694.0
2018-05-14 15:50:00,107.11,107.2,107.08,107.14,104155.0,100.3391,100.4235,100.311,100.3673,104155.0
2018-05-15 09:30:00,106.75,107.45,106.75,107.03,76846.0,100.0019,100.6577,100.0019,100.2642,76846.0
2018-05-15 09:40:00,107.03,107.15,106.69,106.91,81845.0,100.2642,100.3766,99.9457,100.1518,81845.0
2018-05-15 09:50:00,106.97,107.02,106.68,106.74,70396.0,100.208,100.2548,99.9363,99.9925,70396.0
2018-05-15 10:00:00,106.74,106.8,106.62,106.66,109726.0,99.9925,100.0487,99.8801,99.9176,109726.0
2018-05-15 10:10:00,106.68,106.87,106.34,106.44,42254.0,99.9363,100.1143,99.6178,99.7115,42254.0
2018-05-15 10:20:00,106.42,106.43,106.15,106.2,27579.0,99.6928,99.7021,99.4398,99.4867,27579.0
2018-05-15 10:30:00,106.2,106.66,106.16,106.59,26043.0,99.4867,99.9176,99.4492,99.852,26043.0
2018-05-15 10:40:00,106.63,106.65,106.27,106.29,20732.0,99.8895,99.9082,99.5522,99.571,20732.0
2018-05-15 10:50:00,106.29,106.54,106.23,106.34,15517.0,99.571,99.8052,99.5148,99.6178,15517.0
2018-05-15 11:00:00,106.4,106.63,106.4,106.57,16904.0,99.674,99.8895,99.674,99.8333,16904.0
2018-05-15 11:10:00,106.54,106.6,106.44,106.48,13719.0,99.8052,99.8614,99.7115,99.749,13719.0
2018-05-15 11:20:00,106.49,106.62,106.43,106.62,20275.0,99.7583,99.8801,99.7021,99.8801,20275.0
2018-05-15 11:30:00,106.67,106.88,106.56,106.56,28098.0,99.927,100.1237,99.8239,99.8239,28098.0
2018-05-15 11:40:00,106.58,106.74,106.56,106.68,17334.0,99.8427,99.9925,99.8239,99.9363,17334.0
2018-05-15 11:50:00,106.69,106.86,106.45,106.47,35636.0,99.9457,100.105,99.7209,99.7396,35636.0
2018-05-15 12:00:00,106.52,106.54,106.2,106.33,15280.0,99.7864,99.8052,99.4867,99.6085,15280.0
2018-05-15 12:10:00,106.33,106.46,106.3,106.3,14982.0,99.6085,99.7302,99.5804,99.5804,14982.0
2018-05-15 12:20:00,106.3,106.42,106.27,106.38,21163.0,99.5804,99.6928,99.5522,99.6553,21163.0
2018-05-15 12:30:00,106.39,106.43,106.3,106.31,19103.0,99.6647,99.7021,99.5804,99.5897,19103.0
2018-05-15 12:40:00,106.3,106.55,106.27,106.48,34313.0,99.5804,99.8145,99.5522,99.749,34313.0
2018-05-15 12:50:00,106.45,106.46,106.34,106.38,26135.0,99.7209,99.7302,99.6178,99.6553,26135.0
2018-05-15 13:00:00,106.39,106.47,106.3,106.45,20173.0,99.6647,99.7396,99.5804,99.7209,20173.0
2018-05-15 13:10:00,106.43,106.49,106.42,106.48,13527.0,99.7021,99.7583,99.6928,99.749,13527.0
2018-05-15 13:20:00,106.49,106.53,106.42,106.51,23274.0,99.7583,99.7958,99.6928,99.7771,23274.0
2018-05-15 13:30:00,106.5,106.52,106.43,106.49,23892.0,99.7677,99.7864,99.7021,99.7583,23892.0
2018-05-15 13:40:00,106.47,106.56,106.44,106.54,24633.0,99.7396,99.8239,99.7115,99.8052,24633.0
2018-05-15 13:50:00,106.54,106.55,106.32,106.37,22973.0,99.8052,99.8145,99.5991,99.6459,22973.0
2018-05-15 14:00:00,106.36,106.49,106.35,106.42,23997.0,99.6366,99.7583,99.6272,99.6928,23997.0
2018-05-15 14:10:00,106.45,106.53,106.44,106.53,39118.0,99.7209,99.7958,99.7115,99.7958,39118.0
2018-05-15 14:20:00,106.52,106.75,106.44,106.68,38953.0,99.7864,100.0019,99.7115,99.9363,38953.0
2018-05-15 14:30:00,106.66,106.73,106.5,106.55,76364.0,99.9176,99.9832,99.7677,99.8145,76364.0
2018-05-15 14:40:00,106.55,106.58,106.43,106.48,46034.0,99.8145,99.8427,99.7021,99.749,46034.0
2018-05-15 14:50:00,106.47,106.54,106.33,106.43,25622.0,99.7396,99.8052,99.6085,99.7021,25622.0
2018-05-15 15:00:00,106.44,106.46,106.25,106.27,28667.0,99.7115,99.7302,99.5335,99.5522,28667.0
2018-05-15 15:10:00,106.28,106.54,106.24,106.46,40558.0,99.5616,99.8052,99.5241,99.7302,40558.0
2018-05-15 15:20:00,106.46,106.5,106.29,106.36,33695.0,99.7302,99.7677,99.571,99.6366,33695.0
2018-05-15 15:30:00,106.34,106.48,106.34,106.4,97910.0,99.6178,99.749,99.6178,99.674,97910.0
2018-05-15 15:40:00,106.41,106.5,106.38,106.47,80764.0,99.6834,99.7677,99.6553,99.7396,80764.0
2018-05-15 15:50:00,106.47,106.7,106.47,106.63,132537.0,99.7396,99.9551,99.7396,99.8895,132537.0
2018-05-16 09:30:00,106.59,107.11,106.48,106.93,34875.0,99.852,100.3391,99.749,100.1705,34875.0
2018-05-16 09:40:00,106.85,107.16,106.63,107.14,10959.0,100.0956,100.386,99.8895,100.3673,10959.0
2018-05-16 09:50:00,107.14,107.57,107.08,107.47,49147.0,100.3673,100.7701,100.311,100.6764,49147.0
2018-05-16 10:00:00,107.5,107.62,107.39,107.47,37055.0,100.7045,100.8169,100.6014,100.6764,37055.0
2018-05-16 10:10:00,107.46,107.62,107.31,107.61,21314.0,100.667,100.8169,100.5265,100.8075,21314.0
2018-05-16 10:20:00,107.59,107.77,107.52,107.6,18277.0,100.7888,100.9574,100.7232,100.7982,18277.0
2018-05-16 10:30:00,107.6,107.67,107.46,107.46,29296.0,100.7982,100.8637,100.667,100.667,29296.0
2018-05-16 10:40:00,107.47,107.72,107.3,107.72,24764.0,100.6764,100.9106,100.5171,100.9106,24764.0
2018-05-16 10:50:00,107.7,107.91,107.7,107.89,23773.0,100.8919,101.0886,100.8919,101.0698,23773.0
2018-05-16 11:00:00,107.89,108.03,107.84,107.9,103098.0,101.0698,101.201,101.023,101.0792,103098.0
2018-05-16 11:10:00,107.95,108.48,107.95,108.48,31659.0,101.126,101.6225,101.126,101.6225,31659.0
2018-05-16 11:20:00,108.47,108.54,108.27,108.5,47562.0,101.6132,101.6788,101.4258,101.6413,47562.0
2018-05-16 11:30:00,108.52,108.54,108.08,108.08,34362.0,101.66,101.6788,101.2478,101.2478,34362.0
2018-05-16 11:40:00,108.08,108.25,107.96,108.23,20377.0,101.2478,101.4071,101.1354,101.3883,20377.0
2018-05-16 11:50:00,108.25,108.44,108.22,108.44,28788.0,101.4071,101.5851,101.379,101.5851,28788.0
2018-05-16 12:00:00,108.43,108.54,108.36,108.42,25308.0,101.5757,101.6788,101.5101,101.5663,25308.0
2018-05-16 12:10:00,108.42,108.53,108.42,108.47,16722.0,101.5663,101.6694,101.5663,101.6132,16722.0
2018-05-16 12:20:00,108.48,108.59,108.43,108.53,17141.0,101.6225,101.7256,101.5757,101.6694,17141.0
2018-05-16 12:30:00,108.58,108.69,108.53,108.58,17068.0,101.7162,101.8193,101.6694,101.7162,17068.0
2018-05-16 12:40:00,108.61,108.64,108.54,108.54,20506.0,101.7443,101.7724,101.6788,101.6788,20506.0
2018-05-16 12:50:00,108.58,108.59,108.31,108.36,30055.0,101.7162,101.7256,101.4633,101.5101,30055.0
2018-05-16 13:00:00,108.36,108.36,108.27,108.33,23574.0,101.5101,101.5101,101.4258,101.482,23574.0
2018-05-16 13:10:00,108.32,108.33,108.24,108.27,13102.0,101.4727,101.482,101.3977,101.4258,13102.0
2018-05-16 13:20:00,108.25,108.34,108.25,108.27,22621.0,101.4071,101.4914,101.4071,101.4258,22621.0
2018-05-16 13:30:00,108.3,108.47,108.3,108.46,18667.0,101.4539,101.6132,101.4539,101.6038,18667.0
2018-05-16 13:40:00,108.46,108.54,108.45,108.54,26497.0,101.6038,101.6788,101.5944,101.6788,26497.0
2018-05-16 13:50:00,108.54,108.71,108.48,108.6,81594.0,101.6788,101.838,101.6225,101.735,81594.0
2018-05-16 14:00:00,108.61,108.66,108.47,108.48,25888.0,101.7443,101.7912,101.6132,101.6225,25888.0
2018-05-16 14:10:00,108.5,108.52,108.4,108.41,16067.0,101.6413,101.66,101.5476,101.557,16067.0
2018-05-16 14:20:00,108.41,108.43,108.25,108.26,21110.0,101.557,101.5757,101.4071,101.4165,21110.0
2018-05-16 14:30:00,108.26,108.32,108.1,108.3,41076.0,101.4165,101.4727,101.2666,101.4539,41076.0
2018-05-16 14:40:00,108.29,108.46,108.28,108.45,38722.0,101.4446,101.6038,101.4352,101.5944,38722.0
2018-05-16 14:50:00,108.46,108.61,108.39,108.57,35175.0,101.6038,101.7443,101.5382,101.7069,35175.0
2018-05-16 15:00:00,108.56,108.56,108.31,108.38,48877.0,101.6975,101.6975,101.4633,101.5289,48877.0
2018-05-16 15:10:00,108.38,108.41,108.06,108.08,46802.0,101.5289,101.557,101.2291,101.2478,46802.0
2018-05-16 15:20:00,108.07,108.2,107.99,108.19,43717.0,101.2385,101.3602,101.1635,101.3509,43717.0
2018-05-16 15:30:00,108.18,108.2,107.98,108.05,59583.0,101.3415,101.3602,101.1542,101.2197,59583.0
2018-05-16 15:40:00,108.05,108.06,107.89,107.9,75728.0,101.2197,101.2291,101.0698,101.0792,75728.0
2018-05-16 15:50:00,107.91,108.03,107.81,107.99,180402.0,101.0886,101.201,100.9949,101.1635,180402.0
2018-05-17 09:30:00,107.87,107.95,107.04,107.35,36541.0,101.0511,101.126,100.2736,100.564,36541.0
2018-05-17 09:40:00,107.37,107.69,107.25,107.36,15289.0,100.5827,100.8825,100.4703,100.5733,15289.0
2018-05-17 09:50:00,107.39,107.75,107.28,107.69,22138.0,100.6014,100.9387,100.4984,100.8825,22138.0
2018-05-17 10:00:00,107.68,107.91,107.65,107.86,39335.0,100.8731,101.0886,100.845,101.0417,39335.0
2018-05-17 10:10:00,107.86,107.86,107.57,107.57,38411.0,101.0417,101.0417,100.7701,100.7701,38411.0
2018-05-17 10:20:00,107.59,107.87,107.58,107.85,41369.0,100.7888,101.0511,100.7794,101.0324,41369.0
2018-05-17 10:30:00,107.83,108.35,107.79,108.28,46479.0,101.0136,101.5008,100.9762,101.4352,46479.0
2018-05-17 10:40:00,108.27,108.43,108.19,108.36,36521.0,101.4258,101.5757,101.3509,101.5101,36521.0
2018-05-17 10:50:00,108.39,108.48,108.21,108.22,47577.0,101.5382,101.6225,101.3696,101.379,47577.0
2018-05-17 11:00:00,108.22,108.31,108.03,108.18,61651.0,101.379,101.4633,101.201,101.3415,61651.0
2018-05-17 11:10:00,108.17,108.41,107.89,108.41,33667.0,101.3321,101.557,101.0698,101.557,33667.0
2018-05-17 11:20:00,108.41,108.58,108.32,108.52,23037.0,101.557,101.7162,101.4727,101.66,23037.0
2018-05-17 11:30:00,108.51,108.51,108.14,108.33,22851.0,101.6506,101.6506,101.304,101.482,22851.0
2018-05-17 11:40:00,108.36,108.39,108.25,108.33,21533.0,101.5101,101.5382,101.4071,101.482,21533.0
2018-05-17 11:50:00,108.3,108.35,108.13,108.19,31609.0,101.4539,101.5008,101.2947,101.3509,31609.0
2018-05-17 12:00:00,108.2,108.25,108.05,108.15,26926.0,101.3602,101.4071,101.2197,101.3134,26926.0
2018-05-17 12:10:00,108.12,108.33,108.11,108.24,23509.0,101.2853,101.482,101.2759,101.3977,23509.0
2018-05-17 12:20:00,108.22,108.43,108.22,108.34,32042.0,101.379,101.5757,101.379,101.4914,32042.0
2018-05-17 12:30:00,108.33,108.36,108.25,108.28,22880.0,101.482,101.5101,101.4071,101.4352,22880.0
2018-05-17 12:40:00,108.28,108.28,107.87,107.88,18454.0,101.4352,101.4352,101.0511,101.0605,18454.0
2018-05-17 12:50:00,107.88,108.16,107.88,108.02,25685.0,101.0605,101.3228,101.0605,101.1916,25685.0
2018-05-17 13:00:00,108.03,108.04,107.93,107.96,21851.0,101.201,101.2104,101.1073,101.1354,21851.0
2018-05-17 13:10:00,107.98,108.07,107.94,107.96,49408.0,101.1542,101.2385,101.1167,101.1354,49408.0
2018-05-17 13:20:00,107.97,108.06,107.96,108.05,30788.0,101.1448,101.2291,101.1354,101.2197,30788.0
2018-05-17 13:30:00,108.04,108.12,107.92,108.07,28358.0,101.2104,101.2853,101.0979,101.2385,28358.0
2018-05-17 13:40:00,108.06,108.08,107.82,107.84,11840.0,101.2291,101.2478,101.0043,101.023,11840.0
2018-05-17 13:50:00,107.84,107.84,107.37,107.37,49048.0,101.023,101.023,100.5827,100.5827,49048.0
2018-05-17 14:00:00,107.42,107.45,107.14,107.39,28271.0,100.6296,100.6577,100.3673,100.6014,28271.0
2018-05-17 14:10:00,107.39,107.51,107.33,107.49,21514.0,100.6014,100.7139,100.5452,100.6951,21514.0
2018-05-17 14:20:00,107.48,107.49,107.41,107.41,18741.0,100.6858,100.6951,100.6202,100.6202,18741.0
2018-05-17 14:30:00,107.45,107.46,107.3,107.35,37083.0,100.6577,100.667,100.5171,100.564,37083.0
2018-05-17 14:40:00,107.34,107.45,107.3,107.35,40241.0,100.5546,100.6577,100.5171,100.564,40241.0
2018-05-17 14:50:00,107.36,107.42,107.25,107.4,29013.0,100.5733,100.6296,100.4703,100.6108,29013.0
2018-05-17 15:00:00,107.39,107.47,107.36,107.44,39727.0,100.6014,100.6764,100.5733,100.6483,39727.0
2018-05-17 15:10:00,107.47,107.48,107.24,107.33,28624.0,100.6764,100.6858,100.4609,100.5452,28624.0
2018-05-17 15:20:00,107.32,107.35,107.1,107.11,53932.0,100.5359,100.564,100.3298,100.3391,53932.0
2018-05-17 15:30:00,107.12,107.2,107.08,107.11,45032.0,100.3485,100.4235,100.311,100.3391,45032.0
2018-05-17 15:40:00,107.1,107.25,107.05,107.25,62109.0,100.3298,100.4703,100.2829,100.4703,62109.0
2018-05-17 15:50:00,107.25,107.36,107.17,107.33,110156.0,100.4703,100.5733,100.3954,100.5452,110156.0
2018-05-18 09:30:00,107.19,107.39,106.75,106.84,59169.0,100.4141,100.6014,100.0019,100.0862,59169.0
2018-05-18 09:40:00,106.76,106.79,106.27,106.63,40304.0,100.0113,100.0394,99.5522,99.8895,40304.0
2018-05-18 09:50:00,106.63,106.66,106.1,106.15,68059.0,99.8895,99.9176,99.393,99.4398,68059.0
2018-05-18 10:00:00,106.15,106.36,105.9,106.34,76772.0,99.4398,99.6366,99.2056,99.6178,76772.0
2018-05-18 10:10:00,106.29,106.8,106.26,106.74,21987.0,99.571,100.0487,99.5429,99.9925,21987.0
2018-05-18 10:20:00,106.71,107.03,106.65,106.7,16941.0,99.9644,100.2642,99.9082,99.9551,16941.0
2018-05-18 10:30:00,106.67,106.67,106.48,106.54,24314.0,99.927,99.927,99.749,99.8052,24314.0
2018-05-18 10:40:00,106.55,106.82,106.49,106.8,20952.0,99.8145,100.0675,99.7583,100.0487,20952.0
2018-05-18 10:50:00,106.8,106.91,106.7,106.7,26610.0,100.0487,100.1518,99.9551,99.9551,26610.0
2018-05-18 11:00:00,106.7,106.94,106.67,106.72,28757.0,99.9551,100.1799,99.927,99.9738,28757.0
2018-05-18 11:10:00,106.7,106.96,106.69,106.88,32207.0,99.9551,100.1986,99.9457,100.1237,32207.0
2018-05-18 11:20:00,106.88,106.93,106.7,106.74,31971.0,100.1237,100.1705,99.9551,99.9925,31971.0
2018-05-18 11:30:00,106.76,106.81,106.58,106.75,29957.0,100.0113,100.0581,99.8427,100.0019,29957.0
2018-05-18 11:40:00,106.77,107.14,106.77,107.03,37756.0,100.0206,100.3673,100.0206,100.2642,37756.0
2018-05-18 11:50:00,107.04,107.22,106.98,107.09,28921.0,100.2736,100.4422,100.2174,100.3204,28921.0
2018-05-18 12:00:00,107.1,107.13,106.8,106.87,32776.0,100.3298,100.3579,100.0487,100.1143,32776.0
2018-05-18 12:10:00,106.89,106.96,106.86,106.96,13983.0,100.1331,100.1986,100.105,100.1986,13983.0
2018-05-18 12:20:00,106.96,106.96,106.8,106.83,19094.0,100.1986,100.1986,100.0487,100.0768,19094.0
2018-05-18 12:30:00,106.84,106.88,106.61,106.66,16521.0,100.0862,100.1237,99.8708,99.9176,16521.0
2018-05-18 12:40:00,106.66,106.73,106.64,106.67,25670.0,99.9176,99.9832,99.8989,99.927,25670.0
2018-05-18 12:50:00,106.68,106.79,106.52,106.79,37382.0,99.9363,100.0394,99.7864,100.0394,37382.0
2018-05-18 13:00:00,106.78,106.79,106.63,106.67,13465.0,100.03,100.0394,99.8895,99.927,13465.0
2018-05-18 13:10:00,106.73,106.93,106.67,106.93,14303.0,99.9832,100.1705,99.927,100.1705,14303.0
2018-05-18 13:20:00,106.93,106.94,106.76,106.76,12985.0,100.1705,100.1799,100.0113,100.0113,12985.0
2018-05-18 13:30:00,106.8,106.81,106.69,106.71,18962.0,100.0487,100.0581,99.9457,99.9644,18962.0
2018-05-18 13:40:00,106.71,106.85,106.7,106.85,18970.0,99.9644,100.0956,99.9551,100.0956,18970.0
2018-05-18 13:50:00,106.86,106.86,106.75,106.82,17001.0,100.105,100.105,100.0019,100.0675,17001.0
2018-05-18 14:00:00,106.82,107.03,106.8,107.01,28661.0,100.0675,100.2642,100.0487,100.2455,28661.0
2018-05-18 14:10:00,107.03,107.06,106.98,107.04,28950.0,100.2642,100.2923,100.2174,100.2736,28950.0
2018-05-18 14:20:00,107.03,107.06,106.97,107.01,23199.0,100.2642,100.2923,100.208,100.2455,23199.0
2018-05-18 14:30:00,106.98,107.21,106.98,107.21,14841.0,100.2174,100.4328,100.2174,100.4328,14841.0
2018-05-18 14:40:00,107.2,107.25,107.17,107.21,22984.0,100.4235,100.4703,100.3954,100.4328,22984.0
2018-05-18 14:50:00,107.22,107.24,107.18,107.22,19710.0,100.4422,100.4609,100.4047,100.4422,19710.0
2018-05-18 15:00:00,107.21,107.22,107.03,107.03,27781.0,100.4328,100.4422,100.2642,100.2642,27781.0
2018-05-18 15:10:00,107.03,107.04,106.91,106.93,26790.0,100.2642,100.2736,100.1518,100.1705,26790.0
2018-05-18 15:20:00,106.93,107.0,106.91,106.92,29220.0,100.1705,100.2361,100.1518,100.1612,29220.0
2018-05-18 15:30:00,106.94,106.98,106.86,106.94,31767.0,100.1799,100.2174,100.105,100.1799,31767.0
2018-05-18 15:40:00,106.94,107.07,106.93,107.05,38399.0,100.1799,100.3017,100.1705,100.2829,38399.0
2018-05-18 15:50:00,107.06,107.06,106.92,106.95,106023.0,100.2923,100.2923,100.1612,100.1893,106023.0
2018-05-21 09:30:00,107.97,107.98,107.46,107.77,26662.0,101.1448,101.1542,100.667,100.9574,26662.0
2018-05-21 09:40:00,107.8,107.8,107.57,107.68,10411.0,100.9855,100.9855,100.7701,100.8731,10411.0
2018-05-21 09:50:00,107.67,108.06,107.58,107.64,22217.0,100.8637,101.2291,100.7794,100.8356,22217.0
2018-05-21 10:00:00,107.63,107.75,107.5,107.71,27563.0,100.8263,100.9387,100.7045,100.9012,27563.0
2018-05-21 10:10:00,107.7,107.8,107.68,107.72,30498.0,100.8919,100.9855,100.8731,100.9106,30498.0
2018-05-21 10:20:00,107.76,107.8,107.55,107.67,25675.0,100.9481,100.9855,100.7513,100.8637,25675.0
2018-05-21 10:30:00,107.72,107.93,107.6,107.84,18838.0,100.9106,101.1073,100.7982,101.023,18838.0
2018-05-21 10:40:00,107.82,107.91,107.78,107.86,10830.0,101.0043,101.0886,100.9668,101.0417,10830.0
2018-05-21 10:50:00,107.84,107.86,107.66,107.84,28489.0,101.023,101.0417,100.8544,101.023,28489.0
2018-05-21 11:00:00,107.9,108.05,107.9,108.03,14052.0,101.0792,101.2197,101.0792,101.201,14052.0
2018-05-21 11:10:00,108.07,108.14,108.03,108.04,9831.0,101.2385,101.304,101.201,101.2104,9831.0
2018-05-21 11:20:00,108.06,108.06,107.66,107.72,29901.0,101.2291,101.2291,100.8544,100.9106,29901.0
2018-05-21 11:30:00,107.71,107.71,107.49,107.6,8444.0,100.9012,100.9012,100.6951,100.7982,8444.0
2018-05-21 11:40:00,107.62,107.62,107.48,107.6,5945.0,100.8169,100.8169,100.6858,100.7982,5945.0
2018-05-21 11:50:00,107.61,107.77,107.5,107.61,12699.0,100.8075,100.9574,100.7045,100.8075,12699.0
2018-05-21 12:00:00,107.64,107.64,107.47,107.47,6820.0,100.8356,100.8356,100.6764,100.6764,6820.0
2018-05-21 12:10:00,107.53,107.73,107.52,107.67,19820.0,100.7326,100.92,100.7232,100.8637,19820.0
2018-05-21 12:20:00,107.67,107.67,107.49,107.51,9685.0,100.8637,100.8637,100.6951,100.7139,9685.0
2018-05-21 12:30:00,107.54,107.66,107.5,107.61,10277.0,100.742,100.8544,100.7045,100.8075,10277.0
2018-05-21 12:40:00,107.6,107.61,107.52,107.54,5837.0,100.7982,100.8075,100.7232,100.742,5837.0
2018-05-21 12:50:00,107.56,107.65,107.54,107.57,6846.0,100.7607,100.845,100.742,100.7701,6846.0
2018-05-21 13:00:00,107.55,107.55,107.35,107.48,22820.0,100.7513,100.7513,100.564,100.6858,22820.0
2018-05-21 13:10:00,107.45,107.53,107.44,107.52,6398.0,100.6577,100.7326,100.6483,100.7232,6398.0
2018-05-21 13:20:00,107.54,107.56,107.33,107.33,5058.0,100.742,100.7607,100.5452,100.5452,5058.0
2018-05-21 13:30:00,107.35,107.45,107.33,107.42,6687.0,100.564,100.6577,100.5452,100.6296,6687.0
2018-05-21 13:40:00,107.44,107.55,107.44,107.5,5152.0,100.6483,100.7513,100.6483,100.7045,5152.0
2018-05-21 13:50:00,107.48,107.5,107.43,107.47,6266.0,100.6858,100.7045,100.6389,100.6764,6266.0
2018-05-21 14:00:00,107.46,107.49,107.4,107.48,8200.0,100.667,100.6951,100.6108,100.6858,8200.0
2018-05-21 14:10:00,107.47,107.47,107.36,107.37,11611.0,100.6764,100.6764,100.5733,100.5827,11611.0
2018-05-21 14:20:00,107.37,107.44,107.35,107.38,9632.0,100.5827,100.6483,100.564,100.5921,9632.0
2018-05-21 14:30:00,107.36,107.36,107.2,107.3,14521.0,100.5733,100.5733,100.4235,100.5171,14521.0
2018-05-21 14:40:00,107.29,107.36,107.26,107.29,7625.0,100.5078,100.5733,100.4797,100.5078,7625.0
2018-05-21 14:50:00,107.29,107.5,107.27,107.37,29499.0,100.5078,100.7045,100.489,100.5827,29499.0
2018-05-21 15:00:00,107.36,107.36,107.04,107.11,16483.0,100.5733,100.5733,100.2736,100.3391,16483.0
2018-05-21 15:10:00,107.11,107.29,107.11,107.17,14571.0,100.3391,100.5078,100.3391,100.3954,14571.0
2018-05-21 15:20:00,107.17,107.18,107.03,107.11,25060.0,100.3954,100.4047,100.2642,100.3391,25060.0
2018-05-21 15:30:00,107.12,107.12,107.0,107.08,23925.0,100.3485,100.3485,100.2361,100.311,23925.0
2018-05-21 15:40:00,107.09,107.18,107.0,107.15,26778.0,100.3204,100.4047,100.2361,100.3766,26778.0
2018-05-21 15:50:00,107.15,107.25,107.11,107.21,70174.0,100.3766,100.4703,100.3391,100.4328,70174.0
2018-05-22 09:30:00,107.2,107.44,106.83,106.99,23159.0,100.4235,100.6483,100.0768,100.2267,23159.0
2018-05-22 09:40:00,106.98,106.98,106.66,106.74,37636.0,100.2174,100.2174,99.9176,99.9925,37636.0
2018-05-22 09:50:00,106.73,106.97,106.64,106.93,21942.0,99.9832,100.208,99.8989,100.1705,21942.0
2018-05-22 10:00:00,106.91,107.0,106.8,106.92,34674.0,100.1518,100.2361,100.0487,100.1612,34674.0
2018-05-22 10:10:00,106.91,107.05,106.69,106.87,24579.0,100.1518,100.2829,99.9457,100.1143,24579.0
2018-05-22 10:20:00,106.84,106.95,106.74,106.79,18788.0,100.0862,100.1893,99.9925,100.0394,18788.0
2018-05-22 10:30:00,106.79,107.07,106.75,106.94,25102.0,100.0394,100.3017,100.0019,100.1799,25102.0
2018-05-22 10:40:00,106.91,106.96,106.77,106.83,18232.0,100.1518,100.1986,100.0206,100.0768,18232.0
2018-05-22 10:50:00,106.86,107.26,106.86,106.97,12065.0,100.105,100.4797,100.105,100.208,12065.0
2018-05-22 11:00:00,106.97,107.19,106.97,107.16,19603.0,100.208,100.4141,100.208,100.386,19603.0
2018-05-22 11:10:00,107.17,107.31,107.09,107.3,17912.0,100.3954,100.5265,100.3204,100.5171,17912.0
2018-05-22 11:20:00,107.33,107.44,107.29,107.3,9466.0,100.5452,100.6483,100.5078,100.5171,9466.0
2018-05-22 11:30:00,107.32,107.46,107.28,107.36,22876.0,100.5359,100.667,100.4984,100.5733,22876.0
2018-05-22 11:40:00,107.38,107.44,107.29,107.43,10119.0,100.5921,100.6483,100.5078,100.6389,10119.0
2018-05-22 11:50:00,107.4,107.42,107.29,107.39,15710.0,100.6108,100.6296,100.5078,100.6014,15710.0
2018-05-22 12:00:00,107.37,107.4,107.25,107.29,13781.0,100.5827,100.6108,100.4703,100.5078,13781.0
2018-05-22 12:10:00,107.28,107.46,107.28,107.41,11390.0,100.4984,100.667,100.4984,100.6202,11390.0
2018-05-22 12:20:00,107.42,107.48,107.35,107.36,6405.0,100.6296,100.6858,100.564,100.5733,6405.0
2018-05-22 12:30:00,107.4,107.43,107.28,107.38,9782.0,100.6108,100.6389,100.4984,100.5921,9782.0
2018-05-22 12:40:00,107.4,107.43,107.35,107.38,8952.0,100.6108,100.6389,100.564,100.5921,8952.0
2018-05-22 12:50:00,107.41,107.48,107.38,107.47,8412.0,100.6202,100.6858,100.5921,100.6764,8412.0
2018-05-22 13:00:00,107.45,107.56,107.45,107.55,11372.0,100.6577,100.7607,100.6577,100.7513,11372.0
2018-05-22 13:10:00,107.55,107.6,107.53,107.54,4045.0,100.7513,100.7982,100.7326,100.742,4045.0
2018-05-22 13:20:00,107.5,107.56,107.45,107.46,16440.0,100.7045,100.7607,100.6577,100.667,16440.0
2018-05-22 13:30:00,107.46,107.52,107.38,107.38,6101.0,100.667,100.7232,100.5921,100.5921,6101.0
2018-05-22 13:40:00,107.38,107.47,107.3,107.34,11870.0,100.5921,100.6764,100.5171,100.5546,11870.0
2018-05-22 13:50:00,107.32,107.43,107.31,107.43,14042.0,100.5359,100.6389,100.5265,100.6389,14042.0
2018-05-22 14:00:00,107.4,107.54,107.4,107.54,6753.0,100.6108,100.742,100.6108,100.742,6753.0
2018-05-22 14:10:00,107.54,107.57,107.45,107.48,14350.0,100.742,100.7701,100.6577,100.6858,14350.0
2018-05-22 14:20:00,107.45,107.69,107.45,107.66,14695.0,100.6577,100.8825,100.6577,100.8544,14695.0
2018-05-22 14:30:00,107.66,107.77,107.66,107.75,10253.0,100.8544,100.9574,100.8544,100.9387,10253.0
2018-05-22 14:40:00,107.73,107.76,107.66,107.68,13622.0,100.92,100.9481,100.8544,100.8731,13622.0
2018-05-22 14:50:00,107.67,107.7,107.59,107.65,22762.0,100.8637,100.8919,100.7888,100.845,22762.0
2018-05-22 15:00:00,107.64,107.73,107.64,107.7,13257.0,100.8356,100.92,100.8356,100.8919,13257.0
2018-05-22 15:10:00,107.73,107.74,107.62,107.71,13007.0,100.92,100.9293,100.8169,100.9012,13007.0
2018-05-22 15:20:00,107.71,107.72,107.56,107.58,21427.0,100.9012,100.9106,100.7607,100.7794,21427.0
2018-05-22 15:30:00,107.56,107.59,107.46,107.54,19692.0,100.7607,100.7888,100.667,100.742,19692.0
2018-05-22 15:40:00,107.53,107.6,107.47,107.52,35001.0,100.7326,100.7982,100.6764,100.7232,35001.0
2018-05-22 15:50:00,107.51,107.6,107.4,107.51,88760.0,100.7139,100.7982,100.6108,100.7139,88760.0
2018-05-23 09:30:00,107.0,107.84,106.66,107.51,70739.0,100.2361,101.023,99.9176,100.7139,70739.0
2018-05-23 09:40:00,107.51,107.52,106.77,106.84,48823.0,100.7139,100.7232,100.0206,100.0862,48823.0
2018-05-23 09:50:00,106.82,107.07,106.56,106.99,25954.0,100.0675,100.3017,99.8239,100.2267,25954.0
2018-05-23 10:00:00,106.99,107.03,106.54,106.81,24920.0,100.2267,100.2642,99.8052,100.0581,24920.0
2018-05-23 10:10:00,106.81,106.81,106.5,106.55,27040.0,100.0581,100.0581,99.7677,99.8145,27040.0
2018-05-23 10:20:00,106.58,106.58,106.18,106.22,67063.0,99.8427,99.8427,99.4679,99.5054,67063.0
2018-05-23 10:30:00,106.27,106.38,105.83,105.93,77590.0,99.5522,99.6553,99.1401,99.2337,77590.0
2018-05-23 10:40:00,105.9,105.9,105.37,105.45,43199.0,99.2056,99.2056,98.7091,98.7841,43199.0
2018-05-23 10:50:00,105.45,105.54,105.19,105.39,66169.0,98.7841,98.8684,98.5405,98.7279,66169.0
2018-05-23 11:00:00,105.36,105.73,105.34,105.57,65792.0,98.6998,99.0464,98.681,98.8965,65792.0
2018-05-23 11:10:00,105.56,105.61,105.4,105.51,28104.0,98.8871,98.934,98.7372,98.8403,28104.0
2018-05-23 11:20:00,105.5,105.59,105.21,105.21,37803.0,98.8309,98.9152,98.5593,98.5593,37803.0
2018-05-23 11:30:00,105.19,105.54,105.15,105.48,39800.0,98.5405,98.8684,98.503,98.8122,39800.0
2018-05-23 11:40:00,105.5,105.53,105.39,105.44,33640.0,98.8309,98.859,98.7279,98.7747,33640.0
2018-05-23 11:50:00,105.44,105.54,105.22,105.22,40108.0,98.7747,98.8684,98.5686,98.5686,40108.0
2018-05-23 12:00:00,105.23,105.37,105.2,105.36,24660.0,98.578,98.7091,98.5499,98.6998,24660.0
2018-05-23 12:10:00,105.37,105.38,105.09,105.12,22023.0,98.7091,98.7185,98.4468,98.4749,22023.0
2018-05-23 12:20:00,105.11,105.18,105.02,105.18,44746.0,98.4656,98.5312,98.3813,98.5312,44746.0
2018-05-23 12:30:00,105.19,105.68,105.19,105.66,40763.0,98.5405,98.9995,98.5405,98.9808,40763.0
2018-05-23 12:40:00,105.64,105.65,105.41,105.47,24189.0,98.9621,98.9714,98.7466,98.8028,24189.0
2018-05-23 12:50:00,105.48,105.53,105.43,105.46,38643.0,98.8122,98.859,98.7653,98.7935,38643.0
2018-05-23 13:00:00,105.45,105.5,105.35,105.41,19275.0,98.7841,98.8309,98.6904,98.7466,19275.0
2018-05-23 13:10:00,105.4,105.5,105.32,105.36,20718.0,98.7372,98.8309,98.6623,98.6998,20718.0
2018-05-23 13:20:00,105.35,105.51,105.35,105.48,24254.0,98.6904,98.8403,98.6904,98.8122,24254.0
2018-05-23 13:30:00,105.47,105.54,105.41,105.52,16103.0,98.8028,98.8684,98.7466,98.8497,16103.0
2018-05-23 13:40:00,105.52,105.52,105.41,105.42,23731.0,98.8497,98.8497,98.7466,98.756,23731.0
2018-05-23 13:50:00,105.41,105.51,105.4,105.5,19892.0,98.7466,98.8403,98.7372,98.8309,19892.0
2018-05-23 14:00:00,105.5,105.86,105.5,105.86,47790.0,98.8309,99.1682,98.8309,99.1682,47790.0
2018-05-23 14:10:00,105.87,106.16,105.8,106.04,45909.0,99.1775,99.4492,99.112,99.3368,45909.0
2018-05-23 14:20:00,106.0,106.22,105.94,106.05,73355.0,99.2993,99.5054,99.2431,99.3462,73355.0
2018-05-23 14:30:00,106.05,106.1,105.97,106.0,34868.0,99.3462,99.393,99.2712,99.2993,34868.0
2018-05-23 14:40:00,106.01,106.15,105.97,106.12,26791.0,99.3087,99.4398,99.2712,99.4117,26791.0
2018-05-23 14:50:00,106.11,106.15,106.01,106.15,27097.0,99.4024,99.4398,99.3087,99.4398,27097.0
2018-05-23 15:00:00,106.15,106.29,106.1,106.12,56453.0,99.4398,99.571,99.393,99.4117,56453.0
2018-05-23 15:10:00,106.13,106.27,106.01,106.27,38862.0,99.4211,99.5522,99.3087,99.5522,38862.0
2018-05-23 15:20:00,106.27,106.51,106.26,106.51,45396.0,99.5522,99.7771,99.5429,99.7771,45396.0
2018-05-23 15:30:00,106.5,106.51,106.31,106.33,74646.0,99.7677,99.7771,99.5897,99.6085,74646.0
2018-05-23 15:40:00,106.34,106.38,106.26,106.31,72383.0,99.6178,99.6553,99.5429,99.5897,72383.0
2018-05-23 15:50:00,106.32,106.4,106.31,106.34,123490.0,99.5991,99.674,99.5897,99.6178,123490.0
2018-05-24 09:30:00,106.5,106.7,106.1,106.48,31311.0,99.7677,99.9551,99.393,99.749,31311.0
2018-05-24 09:40:00,106.54,106.78,106.32,106.44,32727.0,99.8052,100.03,99.5991,99.7115,32727.0
2018-05-24 09:50:00,106.33,106.43,106.03,106.26,22328.0,99.6085,99.7021,99.3274,99.5429,22328.0
2018-05-24 10:00:00,106.21,106.47,106.15,106.42,17074.0,99.496,99.7396,99.4398,99.6928,17074.0
2018-05-24 10:10:00,106.4,106.5,106.13,106.17,99738.0,99.674,99.7677,99.4211,99.4586,99738.0
2018-05-24 10:20:00,106.15,106.36,106.11,106.24,25493.0,99.4398,99.6366,99.4024,99.5241,25493.0
2018-05-24 10:30:00,106.23,106.27,105.77,106.11,21382.0,99.5148,99.5522,99.0839,99.4024,21382.0
2018-05-24 10:40:00,106.11,106.19,105.84,105.97,19215.0,99.4024,99.4773,99.1494,99.2712,19215.0
2018-05-24 10:50:00,105.97,106.02,105.75,105.86,16425.0,99.2712,99.3181,99.0651,99.1682,16425.0
2018-05-24 11:00:00,105.89,106.15,105.83,106.15,25510.0,99.1963,99.4398,99.1401,99.4398,25510.0
2018-05-24 11:10:00,106.12,106.18,105.97,106.09,30297.0,99.4117,99.4679,99.2712,99.3836,30297.0
2018-05-24 11:20:00,106.1,106.17,106.08,106.17,10386.0,99.393,99.4586,99.3743,99.4586,10386.0
2018-05-24 11:30:00,106.18,106.26,106.05,106.12,11366.0,99.4679,99.5429,99.3462,99.4117,11366.0
2018-05-24 11:40:00,106.14,106.21,106.07,106.1,13628.0,99.4305,99.496,99.3649,99.393,13628.0
2018-05-24 11:50:00,106.08,106.24,105.99,106.2,33590.0,99.3743,99.5241,99.2899,99.4867,33590.0
2018-05-24 12:00:00,106.21,106.23,106.06,106.06,11100.0,99.496,99.5148,99.3555,99.3555,11100.0
2018-05-24 12:10:00,106.08,106.16,106.08,106.14,6031.0,99.3743,99.4492,99.3743,99.4305,6031.0
2018-05-24 12:20:00,106.15,106.37,106.14,106.3,19687.0,99.4398,99.6459,99.4305,99.5804,19687.0
2018-05-24 12:30:00,106.32,106.48,106.16,106.25,13985.0,99.5991,99.749,99.4492,99.5335,13985.0
2018-05-24 12:40:00,106.21,106.29,106.17,106.27,5193.0,99.496,99.571,99.4586,99.5522,5193.0
2018-05-24 12:50:00,106.25,106.33,106.22,106.3,10370.0,99.5335,99.6085,99.5054,99.5804,10370.0
2018-05-24 13:00:00,106.29,106.42,106.15,106.37,10162.0,99.571,99.6928,99.4398,99.6459,10162.0
2018-05-24 13:10:00,106.39,106.51,106.37,106.43,12300.0,99.6647,99.7771,99.6459,99.7021,12300.0
2018-05-24 13:20:00,106.43,106.59,106.39,106.54,13166.0,99.7021,99.852,99.6647,99.8052,13166.0
2018-05-24 13:30:00,106.54,106.54,106.44,106.49,18036.0,99.8052,99.8052,99.7115,99.7583,18036.0
2018-05-24 13:40:00,106.47,106.9,106.47,106.88,28502.0,99.7396,100.1424,99.7396,100.1237,28502.0
2018-05-24 13:50:00,106.91,107.05,106.89,106.96,15515.0,100.1518,100.2829,100.1331,100.1986,15515.0
2018-05-24 14:00:00,106.96,106.99,106.73,106.93,34966.0,100.1986,100.2267,99.9832,100.1705,34966.0
2018-05-24 14:10:00,106.95,107.09,106.95,107.08,42387.0,100.1893,100.3204,100.1893,100.311,42387.0
2018-05-24 14:20:00,107.07,107.24,107.05,107.16,17384.0,100.3017,100.4609,100.2829,100.386,17384.0
2018-05-24 14:30:00,107.14,107.24,107.13,107.15,46934.0,100.3673,100.4609,100.3579,100.3766,46934.0
2018-05-24 14:40:00,107.16,107.16,106.76,106.76,21222.0,100.386,100.386,100.0113,100.0113,21222.0
2018-05-24 14:50:00,106.75,107.03,106.75,107.03,14374.0,100.0019,100.2642,100.0019,100.2642,14374.0
2018-05-24 15:00:00,107.01,107.09,106.91,107.08,15372.0,100.2455,100.3204,100.1518,100.311,15372.0
2018-05-24 15:10:00,107.09,107.1,106.9,106.97,17431.0,100.3204,100.3298,100.1424,100.208,17431.0
2018-05-24 15:20:00,106.97,107.04,106.91,106.91,19158.0,100.208,100.2736,100.1518,100.1518,19158.0
2018-05-24 15:30:00,106.92,107.01,106.85,106.86,28138.0,100.1612,100.2455,100.0956,100.105,28138.0
2018-05-24 15:40:00,106.87,106.89,106.78,106.84,32861.0,100.1143,100.1331,100.03,100.0862,32861.0
2018-05-24 15:50:00,106.84,106.84,106.68,106.7,97019.0,100.0862,100.0862,99.9363,99.9551,97019.0
2018-05-25 09:30:00,106.78,107.77,106.51,107.77,106659.0,100.03,100.9574,99.7771,100.9574,106659.0
2018-05-25 09:40:00,107.85,108.19,107.55,108.12,52509.0,101.0324,101.3509,100.7513,101.2853,52509.0
2018-05-25 09:50:00,108.13,108.34,107.94,108.13,48895.0,101.2947,101.4914,101.1167,101.2947,48895.0
2018-05-25 10:00:00,108.04,108.4,108.0,108.3,36474.0,101.2104,101.5476,101.1729,101.4539,36474.0
2018-05-25 10:10:00,108.28,108.76,108.23,108.71,36252.0,101.4352,101.8848,101.3883,101.838,36252.0
2018-05-25 10:20:00,108.66,108.72,108.3,108.6,52596.0,101.7912,101.8474,101.4539,101.735,52596.0
2018-05-25 10:30:00,108.64,108.66,108.39,108.59,25696.0,101.7724,101.7912,101.5382,101.7256,25696.0
2018-05-25 10:40:00,108.6,108.94,108.55,108.93,42055.0,101.735,102.0535,101.6881,102.0441,42055.0
2018-05-25 10:50:00,108.97,109.25,108.88,109.25,63742.0,102.0816,102.3439,101.9973,102.3439,63742.0
2018-05-25 11:00:00,109.23,109.46,109.16,109.43,48438.0,102.3251,102.5406,102.2596,102.5125,48438.0
2018-05-25 11:10:00,109.41,109.8,109.39,109.41,91224.0,102.4938,102.8591,102.475,102.4938,91224.0
2018-05-25 11:20:00,109.38,109.67,109.26,109.59,32983.0,102.4657,102.7373,102.3532,102.6624,32983.0
2018-05-25 11:30:00,109.59,109.97,109.47,109.95,46419.0,102.6624,103.0184,102.55,102.9996,46419.0
2018-05-25 11:40:00,109.97,110.2,109.94,110.19,84610.0,103.0184,103.2338,102.9903,103.2244,84610.0
2018-05-25 11:50:00,110.17,110.19,109.93,110.08,49639.0,103.2057,103.2244,102.9809,103.1214,49639.0
2018-05-25 12:00:00,110.06,110.42,109.87,110.37,67605.0,103.1027,103.4399,102.9247,103.3931,67605.0
2018-05-25 12:10:00,110.31,110.32,109.95,110.09,53217.0,103.3369,103.3462,102.9996,103.1308,53217.0
2018-05-25 12:20:00,110.09,110.09,109.68,109.79,46379.0,103.1308,103.1308,102.7467,102.8497,46379.0
2018-05-25 12:30:00,109.78,109.79,109.52,109.6,52050.0,102.8404,102.8497,102.5968,102.6717,52050.0
2018-05-25 12:40:00,109.6,109.84,109.56,109.75,81991.0,102.6717,102.8966,102.6343,102.8123,81991.0
2018-05-25 12:50:00,109.75,109.88,109.66,109.66,28682.0,102.8123,102.934,102.728,102.728,28682.0
2018-05-25 13:00:00,109.67,109.8,109.65,109.77,16796.0,102.7373,102.8591,102.7186,102.831,16796.0
2018-05-25 13:10:00,109.77,109.86,109.74,109.84,19741.0,102.831,102.9153,102.8029,102.8966,19741.0
2018-05-25 13:20:00,109.82,109.82,109.63,109.71,23345.0,102.8778,102.8778,102.6998,102.7748,23345.0
2018-05-25 13:30:00,109.7,109.78,109.6,109.61,45843.0,102.7654,102.8404,102.6717,102.6811,45843.0
2018-05-25 13:40:00,109.59,109.64,109.45,109.52,21238.0,102.6624,102.7092,102.5312,102.5968,21238.0
2018-05-25 13:50:00,109.52,109.61,109.46,109.46,24318.0,102.5968,102.6811,102.5406,102.5406,24318.0
2018-05-25 14:00:00,109.46,109.75,109.34,109.65,32094.0,102.5406,102.8123,102.4282,102.7186,32094.0
2018-05-25 14:10:00,109.66,109.86,109.65,109.86,22061.0,102.728,102.9153,102.7186,102.9153,22061.0
2018-05-25 14:20:00,109.88,109.94,109.79,109.94,24197.0,102.934,102.9903,102.8497,102.9903,24197.0
2018-05-25 14:30:00,109.93,109.99,109.85,109.89,52837.0,102.9809,103.0371,102.9059,102.9434,52837.0
2018-05-25 14:40:00,109.89,110.05,109.83,110.02,65535.0,102.9434,103.0933,102.8872,103.0652,65535.0
2018-05-25 14:50:00,110.0,110.16,109.98,110.02,37687.0,103.0465,103.1963,103.0277,103.0652,37687.0
2018-05-25 15:00:00,110.02,110.07,109.92,110.06,54890.0,103.0652,103.112,102.9715,103.1027,54890.0
2018-05-25 15:10:00,110.07,110.17,109.99,110.1,51129.0,103.112,103.2057,103.0371,103.1401,51129.0
2018-05-25 15:20:00,110.11,110.12,109.98,110.02,36628.0,103.1495,103.1589,103.0277,103.0652,36628.0
2018-05-25 15:30:00,110.02,110.04,109.94,110.02,70403.0,103.0652,103.0839,102.9903,103.0652,70403.0
2018-05-25 15:40:00,110.02,110.03,109.77,109.83,92147.0,103.0652,103.0746,102.831,102.8872,92147.0
2018-05-25 15:50:00,109.83,109.95,109.79,109.8,207458.0,102.8872,102.9996,102.8497,102.8591,207458.0
2018-05-29 09:30:00,108.8,109.78,108.72,108.78,76062.0,101.9223,102.8404,101.8474,101.9036,76062.0
2018-05-29 09:40:00,108.84,108.85,108.09,108.29,35924.0,101.9598,101.9692,101.2572,101.4446,35924.0
2018-05-29 09:50:00,108.25,108.36,107.67,107.74,41697.0,101.4071,101.5101,100.8637,100.9293,41697.0
2018-05-29 10:00:00,107.79,107.84,107.55,107.76,26819.0,100.9762,101.023,100.7513,100.9481,26819.0
2018-05-29 10:10:00,107.77,107.86,107.62,107.73,34803.0,100.9574,101.0417,100.8169,100.92,34803.0
2018-05-29 10:20:00,107.76,108.24,107.73,108.08,32782.0,100.9481,101.3977,100.92,101.2478,32782.0
2018-05-29 10:30:00,108.03,108.05,107.46,107.51,46574.0,101.201,101.2197,100.667,100.7139,46574.0
2018-05-29 10:40:00,107.52,107.58,107.22,107.27,27230.0,100.7232,100.7794,100.4422,100.489,27230.0
2018-05-29 10:50:00,107.29,107.46,107.29,107.36,22355.0,100.5078,100.667,100.5078,100.5733,22355.0
2018-05-29 11:00:00,107.37,107.4,107.06,107.11,18811.0,100.5827,100.6108,100.2923,100.3391,18811.0
2018-05-29 11:10:00,107.11,107.23,107.05,107.08,22935.0,100.3391,100.4516,100.2829,100.311,22935.0
2018-05-29 11:20:00,107.09,107.21,107.03,107.04,15797.0,100.3204,100.4328,100.2642,100.2736,15797.0
2018-05-29 11:30:00,107.03,107.03,106.57,106.64,27400.0,100.2642,100.2642,99.8333,99.8989,27400.0
2018-05-29 11:40:00,106.63,106.66,106.1,106.35,28981.0,99.8895,99.9176,99.393,99.6272,28981.0
2018-05-29 11:50:00,106.31,106.48,106.2,106.31,24525.0,99.5897,99.749,99.4867,99.5897,24525.0
2018-05-29 12:00:00,106.3,106.31,105.79,105.79,29216.0,99.5804,99.5897,99.1026,99.1026,29216.0
2018-05-29 12:10:00,105.79,105.9,105.59,105.75,48952.0,99.1026,99.2056,98.9152,99.0651,48952.0
2018-05-29 12:20:00,105.72,106.08,105.7,105.94,30253.0,99.037,99.3743,99.0183,99.2431,30253.0
2018-05-29 12:30:00,105.92,106.01,105.71,105.71,32913.0,99.2244,99.3087,99.0276,99.0276,32913.0
2018-05-29 12:40:00,105.71,105.93,105.71,105.88,27013.0,99.0276,99.2337,99.0276,99.1869,27013.0
2018-05-29 12:50:00,105.88,105.99,105.83,105.94,37986.0,99.1869,99.2899,99.1401,99.2431,37986.0
2018-05-29 13:00:00,105.91,105.91,105.6,105.65,27182.0,99.215,99.215,98.9246,98.9714,27182.0
2018-05-29 13:10:00,105.63,105.67,105.4,105.57,27604.0,98.9527,98.9902,98.7372,98.8965,27604.0
2018-05-29 13:20:00,105.53,105.57,105.29,105.38,23849.0,98.859,98.8965,98.6342,98.7185,23849.0
2018-05-29 13:30:00,105.41,105.79,105.39,105.67,32847.0,98.7466,99.1026,98.7279,98.9902,32847.0
2018-05-29 13:40:00,105.66,106.05,105.65,105.95,28862.0,98.9808,99.3462,98.9714,99.2525,28862.0
2018-05-29 13:50:00,105.97,106.05,105.75,105.8,33916.0,99.2712,99.3462,99.0651,99.112,33916.0
2018-05-29 14:00:00,105.81,105.92,105.55,105.63,31358.0,99.1213,99.2244,98.8778,98.9527,31358.0
2018-05-29 14:10:00,105.66,105.88,105.64,105.77,33576.0,98.9808,99.1869,98.9621,99.0839,33576.0
2018-05-29 14:20:00,105.76,105.86,105.67,105.86,22718.0,99.0745,99.1682,98.9902,99.1682,22718.0
2018-05-29 14:30:00,105.82,105.89,105.63,105.64,22514.0,99.1307,99.1963,98.9527,98.9621,22514.0
2018-05-29 14:40:00,105.64,105.77,105.48,105.5,37304.0,98.9621,99.0839,98.8122,98.8309,37304.0
2018-05-29 14:50:00,105.51,105.54,105.34,105.34,52915.0,98.8403,98.8684,98.681,98.681,52915.0
2018-05-29 15:00:00,105.34,105.49,105.31,105.41,60741.0,98.681,98.8216,98.6529,98.7466,60741.0
2018-05-29 15:10:00,105.41,105.48,105.11,105.13,54783.0,98.7466,98.8122,98.4656,98.4843,54783.0
2018-05-29 15:20:00,105.13,105.24,105.02,105.06,99426.0,98.4843,98.5874,98.3813,98.4187,99426.0
2018-05-29 15:30:00,105.06,105.47,105.03,105.3,70983.0,98.4187,98.8028,98.3906,98.6436,70983.0
2018-05-29 15:40:00,105.29,105.82,105.29,105.69,116846.0,98.6342,99.1307,98.6342,99.0089,116846.0
2018-05-29 15:50:00,105.69,105.94,105.68,105.81,263476.0,99.0089,99.2431,98.9995,99.1213,263476.0
2018-05-30 09:30:00,106.88,106.9,105.6,105.62,59351.0,100.1237,100.1424,98.9246,98.9433,59351.0
2018-05-30 09:40:00,105.62,105.9,105.18,105.18,34531.0,98.9433,99.2056,98.5312,98.5312,34531.0
2018-05-30 09:50:00,105.15,105.42,105.05,105.42,32256.0,98.503,98.756,98.4094,98.756,32256.0
2018-05-30 10:00:00,105.4,105.58,105.26,105.58,38785.0,98.7372,98.9059,98.6061,98.9059,38785.0
2018-05-30 10:10:00,105.56,105.85,105.51,105.81,15033.0,98.8871,99.1588,98.8403,99.1213,15033.0
2018-05-30 10:20:00,105.81,105.98,105.8,105.92,22421.0,99.1213,99.2806,99.112,99.2244,22421.0
2018-05-30 10:30:00,105.99,106.09,105.83,106.02,24535.0,99.2899,99.3836,99.1401,99.3181,24535.0
2018-05-30 10:40:00,106.03,106.37,106.01,106.37,12232.0,99.3274,99.6459,99.3087,99.6459,12232.0
2018-05-30 10:50:00,106.35,106.54,106.34,106.54,23950.0,99.6272,99.8052,99.6178,99.8052,23950.0
2018-05-30 11:00:00,106.58,106.61,106.31,106.37,15189.0,99.8427,99.8708,99.5897,99.6459,15189.0
2018-05-30 11:10:00,106.37,106.37,106.15,106.2,13357.0,99.6459,99.6459,99.4398,99.4867,13357.0
2018-05-30 11:20:00,106.25,106.53,106.18,106.38,12036.0,99.5335,99.7958,99.4679,99.6553,12036.0
2018-05-30 11:30:00,106.34,106.52,106.29,106.52,12432.0,99.6178,99.7864,99.571,99.7864,12432.0
2018-05-30 11:40:00,106.47,106.49,106.24,106.34,10100.0,99.7396,99.7583,99.5241,99.6178,10100.0
2018-05-30 11:50:00,106.33,106.6,106.32,106.49,9108.0,99.6085,99.8614,99.5991,99.7583,9108.0
2018-05-30 12:00:00,106.49,106.71,106.49,106.58,17624.0,99.7583,99.9644,99.7583,99.8427,17624.0
2018-05-30 12:10:00,106.58,106.6,106.49,106.49,7549.0,99.8427,99.8614,99.7583,99.7583,7549.0
2018-05-30 12:20:00,106.52,106.79,106.51,106.69,9389.0,99.7864,100.0394,99.7771,99.9457,9389.0
2018-05-30 12:30:00,106.69,106.69,106.47,106.52,12102.0,99.9457,99.9457,99.7396,99.7864,12102.0
2018-05-30 12:40:00,106.52,106.52,106.3,106.4,7221.0,99.7864,99.7864,99.5804,99.674,7221.0
2018-05-30 12:50:00,106.39,106.44,106.36,106.4,6394.0,99.6647,99.7115,99.6366,99.674,6394.0
2018-05-30 13:00:00,106.43,106.54,106.36,106.54,8898.0,99.7021,99.8052,99.6366,99.8052,8898.0
2018-05-30 13:10:00,106.51,106.69,106.47,106.62,10733.0,99.7771,99.9457,99.7396,99.8801,10733.0
2018-05-30 13:20:00,106.62,106.67,106.5,106.56,16786.0,99.8801,99.927,99.7677,99.8239,16786.0
2018-05-30 13:30:00,106.57,106.6,106.47,106.53,9003.0,99.8333,99.8614,99.7396,99.7958,9003.0
2018-05-30 13:40:00,106.56,106.56,106.39,106.42,12535.0,99.8239,99.8239,99.6647,99.6928,12535.0
2018-05-30 13:50:00,106.43,106.52,106.29,106.47,12405.0,99.7021,99.7864,99.571,99.7396,12405.0
2018-05-30 14:00:00,106.5,106.6,106.5,106.6,10157.0,99.7677,99.8614,99.7677,99.8614,10157.0
2018-05-30 14:10:00,106.61,106.61,106.39,106.46,10201.0,99.8708,99.8708,99.6647,99.7302,10201.0
2018-05-30 14:20:00,106.46,106.46,106.26,106.36,7574.0,99.7302,99.7302,99.5429,99.6366,7574.0
2018-05-30 14:30:00,106.34,106.47,106.27,106.41,9333.0,99.6178,99.7396,99.5522,99.6834,9333.0
2018-05-30 14:40:00,106.4,106.43,106.32,106.34,8705.0,99.674,99.7021,99.5991,99.6178,8705.0
2018-05-30 14:50:00,106.32,106.37,106.23,106.24,16019.0,99.5991,99.6459,99.5148,99.5241,16019.0
2018-05-30 15:00:00,106.27,106.43,106.26,106.28,16695.0,99.5522,99.7021,99.5429,99.5616,16695.0
2018-05-30 15:10:00,106.28,106.31,106.2,106.2,17386.0,99.5616,99.5897,99.4867,99.4867,17386.0
2018-05-30 15:20:00,106.2,106.26,106.1,106.1,22253.0,99.4867,99.5429,99.393,99.393,22253.0
2018-05-30 15:30:00,106.09,106.11,105.96,106.0,59084.0,99.3836,99.4024,99.2618,99.2993,59084.0
2018-05-30 15:40:00,106.01,106.01,105.85,105.93,51588.0,99.3087,99.3087,99.1588,99.2337,51588.0
2018-05-30 15:50:00,105.95,106.1,105.87,106.05,130190.0,99.2525,99.393,99.1775,99.3462,130190.0
2018-05-31 09:30:00,105.97,106.16,105.62,105.74,24743.0,99.2712,99.4492,98.9433,99.0558,24743.0
2018-05-31 09:40:00,105.73,106.11,105.52,105.58,17872.0,99.0464,99.4024,98.8497,98.9059,17872.0
2018-05-31 09:50:00,105.59,105.63,105.39,105.57,18782.0,98.9152,98.9527,98.7279,98.8965,18782.0
2018-05-31 10:00:00,105.5,105.7,105.36,105.5,20615.0,98.8309,99.0183,98.6998,98.8309,20615.0
2018-05-31 10:10:00,105.5,105.93,105.46,105.8,31072.0,98.8309,99.2337,98.7935,99.112,31072.0
2018-05-31 10:20:00,105.82,105.89,105.71,105.75,16737.0,99.1307,99.1963,99.0276,99.0651,16737.0
2018-05-31 10:30:00,105.72,106.02,105.71,105.87,18856.0,99.037,99.3181,99.0276,99.1775,18856.0
2018-05-31 10:40:00,105.89,105.99,105.66,105.7,14541.0,99.1963,99.2899,98.9808,99.0183,14541.0
2018-05-31 10:50:00,105.69,105.9,105.64,105.84,13495.0,99.0089,99.2056,98.9621,99.1494,13495.0
2018-05-31 11:00:00,105.81,105.81,105.46,105.59,17306.0,99.1213,99.1213,98.7935,98.9152,17306.0
2018-05-31 11:10:00,105.6,105.73,105.54,105.67,19881.0,98.9246,99.0464,98.8684,98.9902,19881.0
2018-05-31 11:20:00,105.66,105.93,105.63,105.91,16215.0,98.9808,99.2337,98.9527,99.215,16215.0
2018-05-31 11:30:00,105.96,105.97,105.7,105.88,9254.0,99.2618,99.2712,99.0183,99.1869,9254.0
2018-05-31 11:40:00,105.89,106.14,105.89,105.93,9103.0,99.1963,99.4305,99.1963,99.2337,9103.0
2018-05-31 11:50:00,105.97,105.98,105.81,105.86,7416.0,99.2712,99.2806,99.1213,99.1682,7416.0
2018-05-31 12:00:00,105.81,105.9,105.68,105.76,20822.0,99.1213,99.2056,98.9995,99.0745,20822.0
2018-05-31 12:10:00,105.7,105.85,105.64,105.68,16600.0,99.0183,99.1588,98.9621,98.9995,16600.0
2018-05-31 12:20:00,105.7,105.8,105.55,105.63,24829.0,99.0183,99.112,98.8778,98.9527,24829.0
2018-05-31 12:30:00,105.6,105.61,105.33,105.36,28488.0,98.9246,98.934,98.6717,98.6998,28488.0
2018-05-31 12:40:00,105.38,105.64,105.36,105.64,17036.0,98.7185,98.9621,98.6998,98.9621,17036.0
2018-05-31 12:50:00,105.64,105.64,105.36,105.4,30480.0,98.9621,98.9621,98.6998,98.7372,30480.0
2018-05-31 13:00:00,105.4,105.45,105.26,105.31,25337.0,98.7372,98.7841,98.6061,98.6529,25337.0
2018-05-31 13:10:00,105.31,105.31,105.09,105.13,12012.0,98.6529,98.6529,98.4468,98.4843,12012.0
2018-05-31 13:20:00,105.13,105.17,105.05,105.1,24106.0,98.4843,98.5218,98.4094,98.4562,24106.0
2018-05-31 13:30:00,105.12,105.14,104.75,105.02,25003.0,98.4749,98.4937,98.1283,98.3813,25003.0
2018-05-31 13:40:00,105.02,105.1,104.93,104.98,25031.0,98.3813,98.4562,98.297,98.3438,25031.0
2018-05-31 13:50:00,104.93,104.95,104.67,104.71,17950.0,98.297,98.3157,98.0534,98.0909,17950.0
2018-05-31 14:00:00,104.73,104.77,104.6,104.71,15727.0,98.1096,98.1471,97.9878,98.0909,15727.0
2018-05-31 14:10:00,104.7,105.01,104.68,104.85,18198.0,98.0815,98.3719,98.0628,98.222,18198.0
2018-05-31 14:20:00,104.85,104.96,104.8,104.83,18860.0,98.222,98.3251,98.1752,98.2033,18860.0
2018-05-31 14:30:00,104.82,104.96,104.78,104.81,19848.0,98.1939,98.3251,98.1564,98.1845,19848.0
2018-05-31 14:40:00,104.82,104.95,104.75,104.94,15273.0,98.1939,98.3157,98.1283,98.3063,15273.0
2018-05-31 14:50:00,104.95,105.09,104.89,104.94,38435.0,98.3157,98.4468,98.2595,98.3063,38435.0
2018-05-31 15:00:00,105.0,105.4,104.97,105.38,32712.0,98.3625,98.7372,98.3344,98.7185,32712.0
2018-05-31 15:10:00,105.37,105.4,105.26,105.36,38285.0,98.7091,98.7372,98.6061,98.6998,38285.0
2018-05-31 15:20:00,105.35,105.41,105.09,105.2,39533.0,98.6904,98.7466,98.4468,98.5499,39533.0
2018-05-31 15:30:00,105.21,105.44,105.15,105.39,67364.0,98.5593,98.7747,98.503,98.7279,67364.0
2018-05-31 15:40:00,105.41,105.41,104.94,105.04,112876.0,98.7466,98.7466,98.3063,98.4,112876.0
2018-05-31 15:50:00,105.01,105.1,104.88,104.98,172927.0,98.3719,98.4562,98.2501,98.3438,172927.0
2018-06-01 09:30:00,104.92,105.48,104.6,105.48,49980.0,98.8422,99.3698,98.5407,99.3698,49980.0
2018-06-01 09:40:00,105.52,105.83,105.4,105.69,45247.0,99.4074,99.6995,99.2944,99.5676,45247.0
2018-06-01 09:50:00,105.65,106.28,105.41,106.25,75733.0,99.5299,100.1234,99.3038,100.0952,75733.0
2018-06-01 10:00:00,106.21,106.57,106.14,106.35,51797.0,100.0575,100.3966,99.9915,100.1894,51797.0
2018-06-01 10:10:00,106.35,106.39,105.69,106.12,52567.0,100.1894,100.2271,99.5676,99.9727,52567.0
2018-06-01 10:20:00,106.15,106.64,105.89,106.17,62669.0,100.001,100.4626,99.756,100.0198,62669.0
2018-06-01 10:30:00,106.17,106.27,105.74,106.01,22306.0,100.0198,100.114,99.6147,99.8691,22306.0
2018-06-01 10:40:00,106.0,106.29,105.95,106.29,19799.0,99.8596,100.1328,99.8125,100.1328,19799.0
2018-06-01 10:50:00,106.29,106.34,106.06,106.06,15852.0,100.1328,100.1799,99.9162,99.9162,15852.0
2018-06-01 11:00:00,106.13,106.29,105.99,105.99,23051.0,99.9821,100.1328,99.8502,99.8502,23051.0
2018-06-01 11:10:00,106.0,106.09,105.85,106.01,20892.0,99.8596,99.9444,99.7183,99.8691,20892.0
2018-06-01 11:20:00,106.01,106.02,105.68,105.76,12158.0,99.8691,99.8785,99.5582,99.6335,12158.0
2018-06-01 11:30:00,105.69,105.97,105.69,105.87,17911.0,99.5676,99.8314,99.5676,99.7372,17911.0
2018-06-01 11:40:00,105.89,105.9,105.68,105.69,14448.0,99.756,99.7654,99.5582,99.5676,14448.0
2018-06-01 11:50:00,105.69,105.8,105.58,105.65,13967.0,99.5676,99.6712,99.464,99.5299,13967.0
2018-06-01 12:00:00,105.6,105.74,105.6,105.72,31009.0,99.4828,99.6147,99.4828,99.5959,31009.0
2018-06-01 12:10:00,105.75,105.88,105.69,105.85,12574.0,99.6241,99.7466,99.5676,99.7183,12574.0
2018-06-01 12:20:00,105.87,105.87,105.73,105.77,16867.0,99.7372,99.7372,99.6053,99.643,16867.0
2018-06-01 12:30:00,105.79,105.91,105.7,105.87,61832.0,99.6618,99.7749,99.577,99.7372,61832.0
2018-06-01 12:40:00,105.87,106.04,105.87,106.01,17959.0,99.7372,99.8973,99.7372,99.8691,17959.0
2018-06-01 12:50:00,106.02,106.07,105.99,106.03,11475.0,99.8785,99.9256,99.8502,99.8879,11475.0
2018-06-01 13:00:00,106.05,106.12,106.01,106.11,10224.0,99.9067,99.9727,99.8691,99.9633,10224.0
2018-06-01 13:10:00,106.1,106.11,106.0,106.07,15330.0,99.9538,99.9633,99.8596,99.9256,15330.0
2018-06-01 13:20:00,106.09,106.34,106.08,106.28,16405.0,99.9444,100.1799,99.935,100.1234,16405.0
2018-06-01 13:30:00,106.28,106.32,106.2,106.21,10621.0,100.1234,100.1611,100.0481,100.0575,10621.0
2018-06-01 13:40:00,106.21,106.48,106.21,106.45,19178.0,100.0575,100.3118,100.0575,100.2836,19178.0
2018-06-01 13:50:00,106.44,106.46,106.25,106.38,21070.0,100.2742,100.293,100.0952,100.2176,21070.0
2018-06-01 14:00:00,106.4,106.45,106.01,106.06,20081.0,100.2365,100.2836,99.8691,99.9162,20081.0
2018-06-01 14:10:00,106.07,106.23,106.02,106.23,17665.0,99.9256,100.0763,99.8785,100.0763,17665.0
2018-06-01 14:20:00,106.22,106.38,106.22,106.36,22124.0,100.0669,100.2176,100.0669,100.1988,22124.0
2018-06-01 14:30:00,106.36,106.37,106.24,106.26,16660.0,100.1988,100.2082,100.0857,100.1046,16660.0
2018-06-01 14:40:00,106.27,106.56,106.24,106.56,28020.0,100.114,100.3872,100.0857,100.3872,28020.0
2018-06-01 14:50:00,106.55,106.55,106.33,106.33,19103.0,100.3778,100.3778,100.1705,100.1705,19103.0
2018-06-01 15:00:00,106.36,106.37,106.25,106.27,14658.0,100.1988,100.2082,100.0952,100.114,14658.0
2018-06-01 15:10:00,106.26,106.27,106.1,106.18,36564.0,100.1046,100.114,99.9538,100.0292,36564.0
2018-06-01 15:20:00,106.15,106.15,106.07,106.13,21534.0,100.001,100.001,99.9256,99.9821,21534.0
2018-06-01 15:30:00,106.12,106.3,106.11,106.29,37887.0,99.9727,100.1423,99.9633,100.1328,37887.0
2018-06-01 15:40:00,106.31,106.32,106.12,106.19,57706.0,100.1517,100.1611,99.9727,100.0386,57706.0
2018-06-01 15:50:00,106.19,106.37,106.17,106.32,135363.0,100.0386,100.2082,100.0198,100.1611,135363.0
2018-06-04 09:30:00,106.34,106.58,105.64,106.09,51507.0,100.1799,100.406,99.5205,99.9444,51507.0
2018-06-04 09:40:00,106.1,106.23,105.97,105.98,18208.0,99.9538,100.0763,99.8314,99.8408,18208.0
2018-06-04 09:50:00,105.98,106.26,105.95,106.14,32121.0,99.8408,100.1046,99.8125,99.9915,32121.0
2018-06-04 10:00:00,106.13,106.16,105.71,105.88,47108.0,99.9821,100.0104,99.5864,99.7466,47108.0
2018-06-04 10:10:00,105.89,106.02,105.83,106.01,25757.0,99.756,99.8785,99.6995,99.8691,25757.0
2018-06-04 10:20:00,106.04,106.13,105.94,105.95,75653.0,99.8973,99.9821,99.8031,99.8125,75653.0
2018-06-04 10:30:00,105.93,106.17,105.91,106.13,28826.0,99.7937,100.0198,99.7749,99.9821,28826.0
2018-06-04 10:40:00,106.14,106.31,106.05,106.08,28705.0,99.9915,100.1517,99.9067,99.935,28705.0
2018-06-04 10:50:00,106.11,106.38,106.06,106.37,16558.0,99.9633,100.2176,99.9162,100.2082,16558.0
2018-06-04 11:00:00,106.37,106.54,106.23,106.24,63187.0,100.2082,100.3684,100.0763,100.0857,63187.0
2018-06-04 11:10:00,106.24,106.37,106.07,106.22,62484.0,100.0857,100.2082,99.9256,100.0669,62484.0
2018-06-04 11:20:00,106.22,106.4,106.19,106.38,18406.0,100.0669,100.2365,100.0386,100.2176,18406.0
2018-06-04 11:30:00,106.42,107.01,106.29,106.75,86844.0,100.2553,100.8111,100.1328,100.5662,86844.0
2018-06-04 11:40:00,106.75,107.03,106.74,106.84,36047.0,100.5662,100.83,100.5568,100.651,36047.0
2018-06-04 11:50:00,106.81,106.86,106.57,106.68,20706.0,100.6227,100.6698,100.3966,100.5003,20706.0
2018-06-04 12:00:00,106.64,106.82,106.49,106.75,34163.0,100.4626,100.6321,100.3213,100.5662,34163.0
2018-06-04 12:10:00,106.75,106.81,106.69,106.8,17256.0,100.5662,100.6227,100.5097,100.6133,17256.0
2018-06-04 12:20:00,106.8,106.88,106.64,106.75,16470.0,100.6133,100.6887,100.4626,100.5662,16470.0
2018-06-04 12:30:00,106.74,106.77,106.52,106.57,19104.0,100.5568,100.585,100.3495,100.3966,19104.0
2018-06-04 12:40:00,106.56,106.6,106.46,106.47,5503.0,100.3872,100.4249,100.293,100.3024,5503.0
2018-06-04 12:50:00,106.45,106.75,106.45,106.75,21260.0,100.2836,100.5662,100.2836,100.5662,21260.0
2018-06-04 13:00:00,106.71,106.87,106.67,106.8,20275.0,100.5285,100.6792,100.4908,100.6133,20275.0
2018-06-04 13:10:00,106.82,106.82,106.69,106.77,10620.0,100.6321,100.6321,100.5097,100.585,10620.0
2018-06-04 13:20:00,106.76,106.81,106.74,106.75,14617.0,100.5756,100.6227,100.5568,100.5662,14617.0
2018-06-04 13:30:00,106.77,106.79,106.64,106.71,17172.0,100.585,100.6039,100.4626,100.5285,17172.0
2018-06-04 13:40:00,106.72,106.75,106.47,106.5,16885.0,100.5379,100.5662,100.3024,100.3307,16885.0
2018-06-04 13:50:00,106.48,106.55,106.46,106.55,12871.0,100.3118,100.3778,100.293,100.3778,12871.0
2018-06-04 14:00:00,106.58,106.67,106.55,106.67,26076.0,100.406,100.4908,100.3778,100.4908,26076.0
2018-06-04 14:10:00,106.68,106.74,106.65,106.73,22739.0,100.5003,100.5568,100.472,100.5474,22739.0
2018-06-04 14:20:00,106.74,106.77,106.41,106.41,27504.0,100.5568,100.585,100.2459,100.2459,27504.0
2018-06-04 14:30:00,106.4,106.42,106.24,106.42,23913.0,100.2365,100.2553,100.0857,100.2553,23913.0
2018-06-04 14:40:00,106.39,106.5,106.36,106.37,33767.0,100.2271,100.3307,100.1988,100.2082,33767.0
2018-06-04 14:50:00,106.37,106.52,106.35,106.5,14284.0,100.2082,100.3495,100.1894,100.3307,14284.0
2018-06-04 15:00:00,106.51,106.59,106.46,106.56,21779.0,100.3401,100.4155,100.293,100.3872,21779.0
2018-06-04 15:10:00,106.52,106.68,106.48,106.68,13410.0,100.3495,100.5003,100.3118,100.5003,13410.0
2018-06-04 15:20:00,106.65,106.75,106.65,106.73,22613.0,100.472,100.5662,100.472,100.5474,22613.0
2018-06-04 15:30:00,106.72,106.72,106.52,106.59,27925.0,100.5379,100.5379,100.3495,100.4155,27925.0
2018-06-04 15:40:00,106.59,106.62,106.43,106.56,49526.0,100.4155,100.4437,100.2647,100.3872,49526.0
2018-06-04 15:50:00,106.56,106.62,106.5,106.52,94597.0,100.3872,100.4437,100.3307,100.3495,94597.0
2018-06-05 09:30:00,103.4,104.67,102.57,104.09,261782.0,97.4103,98.6067,96.6283,98.0603,261782.0
2018-06-05 09:40:00,103.89,103.99,103.11,103.15,179099.0,97.8719,97.9661,97.1371,97.1747,179099.0
2018-06-05 09:50:00,103.13,103.15,102.1,102.2,109719.0,97.1559,97.1747,96.1856,96.2798,109719.0
2018-06-05 10:00:00,102.17,103.25,102.13,103.02,135548.0,96.2515,97.2689,96.2138,97.0523,135548.0
2018-06-05 10:10:00,103.0,103.25,102.25,102.44,98165.0,97.0334,97.2689,96.3269,96.5059,98165.0
2018-06-05 10:20:00,102.47,102.63,102.28,102.4,72649.0,96.5341,96.6849,96.3551,96.4682,72649.0
2018-06-05 10:30:00,102.4,102.48,102.03,102.38,97175.0,96.4682,96.5435,96.1196,96.4493,97175.0
2018-06-05 10:40:00,102.4,102.41,102.06,102.28,75523.0,96.4682,96.4776,96.1479,96.3551,75523.0
2018-06-05 10:50:00,102.29,102.29,101.91,102.05,53503.0,96.3646,96.3646,96.0066,96.1385,53503.0
2018-06-05 11:00:00,102.07,102.64,102.03,102.05,74656.0,96.1573,96.6943,96.1196,96.1385,74656.0
2018-06-05 11:10:00,102.04,102.05,101.6,101.63,61351.0,96.129,96.1385,95.7145,95.7428,61351.0
2018-06-05 11:20:00,101.63,101.86,101.5,101.51,61554.0,95.7428,95.9595,95.6203,95.6297,61554.0
2018-06-05 11:30:00,101.51,101.65,101.26,101.43,70476.0,95.6297,95.7616,95.3942,95.5544,70476.0
2018-06-05 11:40:00,101.42,101.46,101.2,101.39,34155.0,95.545,95.5826,95.3377,95.5167,34155.0
2018-06-05 11:50:00,101.39,101.44,101.26,101.27,24263.0,95.5167,95.5638,95.3942,95.4036,24263.0
2018-06-05 12:00:00,101.27,101.48,101.21,101.48,47176.0,95.4036,95.6015,95.3471,95.6015,47176.0
2018-06-05 12:10:00,101.48,101.64,101.4,101.41,29329.0,95.6015,95.7522,95.5261,95.5355,29329.0
2018-06-05 12:20:00,101.41,101.58,101.35,101.53,29233.0,95.5355,95.6957,95.479,95.6486,29233.0
2018-06-05 12:30:00,101.55,101.55,101.44,101.47,36332.0,95.6674,95.6674,95.5638,95.5921,36332.0
2018-06-05 12:40:00,101.49,101.61,101.46,101.53,31971.0,95.6109,95.7239,95.5826,95.6486,31971.0
2018-06-05 12:50:00,101.53,101.55,101.41,101.51,30161.0,95.6486,95.6674,95.5355,95.6297,30161.0
2018-06-05 13:00:00,101.5,101.81,101.49,101.81,37328.0,95.6203,95.9124,95.6109,95.9124,37328.0
2018-06-05 13:10:00,101.8,102.22,101.7,102.02,68271.0,95.9029,96.2986,95.8087,96.1102,68271.0
2018-06-05 13:20:00,102.01,102.09,101.88,101.98,45418.0,96.1008,96.1761,95.9783,96.0725,45418.0
2018-06-05 13:30:00,102.0,102.0,101.82,101.9,35828.0,96.0914,96.0914,95.9218,95.9971,35828.0
2018-06-05 13:40:00,101.9,101.98,101.7,101.73,34657.0,95.9971,96.0725,95.8087,95.837,34657.0
2018-06-05 13:50:00,101.71,101.71,101.5,101.55,29161.0,95.8182,95.8182,95.6203,95.6674,29161.0
2018-06-05 14:00:00,101.55,101.64,101.48,101.58,32425.0,95.6674,95.7522,95.6015,95.6957,32425.0
2018-06-05 14:10:00,101.6,101.79,101.6,101.76,43211.0,95.7145,95.8935,95.7145,95.8653,43211.0
2018-06-05 14:20:00,101.77,101.86,101.7,101.72,27460.0,95.8747,95.9595,95.8087,95.8276,27460.0
2018-06-05 14:30:00,101.72,101.77,101.65,101.67,37200.0,95.8276,95.8747,95.7616,95.7805,37200.0
2018-06-05 14:40:00,101.66,101.7,101.6,101.68,64781.0,95.771,95.8087,95.7145,95.7899,64781.0
2018-06-05 14:50:00,101.68,101.75,101.6,101.75,25787.0,95.7899,95.8558,95.7145,95.8558,25787.0
2018-06-05 15:00:00,101.74,102.08,101.74,102.0,58978.0,95.8464,96.1667,95.8464,96.0914,58978.0
2018-06-05 15:10:00,102.0,102.25,101.93,102.25,44185.0,96.0914,96.3269,96.0254,96.3269,44185.0
2018-06-05 15:20:00,102.27,102.49,102.17,102.32,78781.0,96.3457,96.553,96.2515,96.3928,78781.0
2018-06-05 15:30:00,102.32,102.45,102.02,102.07,94774.0,96.3928,96.5153,96.1102,96.1573,94774.0
2018-06-05 15:40:00,102.06,102.39,102.05,102.38,113919.0,96.1479,96.4588,96.1385,96.4493,113919.0
2018-06-05 15:50:00,102.37,102.37,102.15,102.16,295543.0,96.4399,96.4399,96.2327,96.2421,295543.0
2018-06-06 09:30:00,101.93,102.12,101.42,101.92,59595.0,96.0254,96.2044,95.545,96.016,59595.0
2018-06-06 09:40:00,101.9,102.39,101.83,102.09,111116.0,95.9971,96.4588,95.9312,96.1761,111116.0
2018-06-06 09:50:00,102.12,102.23,101.84,102.0,66695.0,96.2044,96.308,95.9406,96.0914,66695.0
2018-06-06 10:00:00,102.05,102.53,102.01,102.53,39700.0,96.1385,96.5907,96.1008,96.5907,39700.0
2018-06-06 10:10:00,102.58,102.64,102.4,102.53,27981.0,96.6378,96.6943,96.4682,96.5907,27981.0
2018-06-06 10:20:00,102.53,102.8,102.49,102.8,21781.0,96.5907,96.845,96.553,96.845,21781.0
2018-06-06 10:30:00,102.77,103.15,102.77,103.03,57688.0,96.8167,97.1747,96.8167,97.0617,57688.0
2018-06-06 10:40:00,103.05,103.09,102.82,102.95,114660.0,97.0805,97.1182,96.8639,96.9863,114660.0
2018-06-06 10:50:00,102.98,103.39,102.96,103.17,121822.0,97.0146,97.4008,96.9957,97.1936,121822.0
2018-06-06 11:00:00,103.24,103.81,103.1,103.25,88059.0,97.2595,97.7965,97.1276,97.2689,88059.0
2018-06-06 11:10:00,103.23,103.41,103.15,103.18,35110.0,97.2501,97.4197,97.1747,97.203,35110.0
2018-06-06 11:20:00,103.15,103.15,102.85,103.14,52184.0,97.1747,97.1747,96.8921,97.1653,52184.0
2018-06-06 11:30:00,103.16,103.31,103.14,103.3,33190.0,97.1842,97.3255,97.1653,97.316,33190.0
2018-06-06 11:40:00,103.31,103.9,102.95,103.5,98951.0,97.3255,97.8813,96.9863,97.5045,98951.0
2018-06-06 11:50:00,103.56,103.69,103.2,103.38,40771.0,97.561,97.6835,97.2218,97.3914,40771.0
2018-06-06 12:00:00,103.36,103.51,103.23,103.41,64409.0,97.3726,97.5139,97.2501,97.4197,64409.0
2018-06-06 12:10:00,103.37,103.42,103.08,103.4,72137.0,97.382,97.4291,97.1088,97.4103,72137.0
2018-06-06 12:20:00,103.4,103.5,103.33,103.5,25463.0,97.4103,97.5045,97.3443,97.5045,25463.0
2018-06-06 12:30:00,103.46,103.57,103.41,103.49,26401.0,97.4668,97.5704,97.4197,97.495,26401.0
2018-06-06 12:40:00,103.49,103.53,103.43,103.44,14699.0,97.495,97.5327,97.4385,97.4479,14699.0
2018-06-06 12:50:00,103.45,103.49,103.35,103.37,23803.0,97.4574,97.495,97.3632,97.382,23803.0
2018-06-06 13:00:00,103.35,103.41,103.18,103.35,41817.0,97.3632,97.4197,97.203,97.3632,41817.0
2018-06-06 13:10:00,103.32,103.37,103.22,103.34,28936.0,97.3349,97.382,97.2407,97.3537,28936.0
2018-06-06 13:20:00,103.32,103.33,103.2,103.31,27487.0,97.3349,97.3443,97.2218,97.3255,27487.0
2018-06-06 13:30:00,103.31,103.44,103.18,103.4,78098.0,97.3255,97.4479,97.203,97.4103,78098.0
2018-06-06 13:40:00,103.45,103.46,103.29,103.35,60948.0,97.4574,97.4668,97.3066,97.3632,60948.0
2018-06-06 13:50:00,103.35,103.9,103.35,103.82,42417.0,97.3632,97.8813,97.3632,97.8059,42417.0
2018-06-06 14:00:00,103.83,103.97,103.82,103.9,30053.0,97.8153,97.9472,97.8059,97.8813,30053.0
2018-06-06 14:10:00,103.93,104.21,103.91,104.04,37548.0,97.9096,98.1733,97.8907,98.0132,37548.0
2018-06-06 14:20:00,104.04,104.23,104.03,104.23,20402.0,98.0132,98.1922,98.0038,98.1922,20402.0
2018-06-06 14:30:00,104.21,104.5,104.07,104.39,73535.0,98.1733,98.4465,98.0414,98.3429,73535.0
2018-06-06 14:40:00,104.41,104.56,104.35,104.55,20728.0,98.3617,98.5031,98.3052,98.4936,20728.0
2018-06-06 14:50:00,104.57,104.57,104.44,104.46,32714.0,98.5125,98.5125,98.39,98.4089,32714.0
2018-06-06 15:00:00,104.45,104.89,104.44,104.85,51942.0,98.3994,98.8139,98.39,98.7763,51942.0
2018-06-06 15:10:00,104.84,104.84,104.57,104.58,35064.0,98.7668,98.7668,98.5125,98.5219,35064.0
2018-06-06 15:20:00,104.58,104.59,104.35,104.37,54053.0,98.5219,98.5313,98.3052,98.3241,54053.0
2018-06-06 15:30:00,104.37,104.38,104.23,104.25,57144.0,98.3241,98.3335,98.1922,98.211,57144.0
2018-06-06 15:40:00,104.24,104.26,104.1,104.18,81777.0,98.2016,98.2204,98.0697,98.1451,81777.0
2018-06-06 15:50:00,104.18,104.41,104.17,104.36,146174.0,98.1451,98.3617,98.1357,98.3146,146174.0
2018-06-07 09:30:00,104.49,104.86,104.0,104.42,43200.0,98.4371,98.7857,97.9755,98.3712,43200.0
2018-06-07 09:40:00,104.52,105.21,104.52,105.03,36677.0,98.4654,99.1154,98.4654,98.9458,36677.0
2018-06-07 09:50:00,104.96,105.45,104.94,105.29,36598.0,98.8799,99.3415,98.861,99.1908,36598.0
2018-06-07 10:00:00,105.27,105.76,104.96,105.08,40397.0,99.1719,99.6335,98.8799,98.9929,40397.0
2018-06-07 10:10:00,105.13,105.13,104.86,105.0,25433.0,99.04,99.04,98.7857,98.9176,25433.0
2018-06-07 10:20:00,104.99,105.0,104.6,104.83,19543.0,98.9081,98.9176,98.5407,98.7574,19543.0
2018-06-07 10:30:00,104.82,105.03,104.78,104.92,21575.0,98.748,98.9458,98.7103,98.8422,21575.0
2018-06-07 10:40:00,104.95,105.19,104.92,105.1,23247.0,98.8705,99.0966,98.8422,99.0118,23247.0
2018-06-07 10:50:00,105.06,105.2,104.96,105.0,23078.0,98.9741,99.106,98.8799,98.9176,23078.0
2018-06-07 11:00:00,105.01,105.03,104.53,104.58,16769.0,98.927,98.9458,98.4748,98.5219,16769.0
2018-06-07 11:10:00,104.52,104.63,104.24,104.27,12722.0,98.4654,98.569,98.2016,98.2299,12722.0
2018-06-07 11:20:00,104.26,104.33,104.11,104.14,14974.0,98.2204,98.2864,98.0791,98.1074,14974.0
2018-06-07 11:30:00,104.14,104.36,104.03,104.36,17970.0,98.1074,98.3146,98.0038,98.3146,17970.0
2018-06-07 11:40:00,104.38,104.44,104.07,104.08,10605.0,98.3335,98.39,98.0414,98.0509,10605.0
2018-06-07 11:50:00,104.06,104.17,103.94,104.15,15953.0,98.032,98.1357,97.919,98.1168,15953.0
2018-06-07 12:00:00,104.14,104.35,104.14,104.35,8922.0,98.1074,98.3052,98.1074,98.3052,8922.0
2018-06-07 12:10:00,104.33,104.45,104.31,104.44,7772.0,98.2864,98.3994,98.2675,98.39,7772.0
2018-06-07 12:20:00,104.42,104.46,104.33,104.35,9688.0,98.3712,98.4089,98.2864,98.3052,9688.0
2018-06-07 12:30:00,104.35,104.35,104.12,104.17,8530.0,98.3052,98.3052,98.0885,98.1357,8530.0
2018-06-07 12:40:00,104.19,104.25,104.04,104.09,13477.0,98.1545,98.211,98.0132,98.0603,13477.0
2018-06-07 12:50:00,104.09,104.33,104.06,104.32,11146.0,98.0603,98.2864,98.032,98.277,11146.0
2018-06-07 13:00:00,104.32,104.52,104.28,104.49,12165.0,98.277,98.4654,98.2393,98.4371,12165.0
2018-06-07 13:10:00,104.49,104.61,104.35,104.46,10724.0,98.4371,98.5502,98.3052,98.4089,10724.0
2018-06-07 13:20:00,104.42,104.48,104.36,104.36,6910.0,98.3712,98.4277,98.3146,98.3146,6910.0
2018-06-07 13:30:00,104.39,104.48,104.19,104.25,9553.0,98.3429,98.4277,98.1545,98.211,9553.0
2018-06-07 13:40:00,104.22,104.43,104.22,104.43,10079.0,98.1828,98.3806,98.1828,98.3806,10079.0
2018-06-07 13:50:00,104.41,104.41,104.25,104.27,7322.0,98.3617,98.3617,98.211,98.2299,7322.0
2018-06-07 14:00:00,104.27,104.46,104.17,104.44,14585.0,98.2299,98.4089,98.1357,98.39,14585.0
2018-06-07 14:10:00,104.47,104.62,104.4,104.59,9067.0,98.4183,98.5596,98.3523,98.5313,9067.0
2018-06-07 14:20:00,104.6,104.6,104.48,104.53,9973.0,98.5407,98.5407,98.4277,98.4748,9973.0
2018-06-07 14:30:00,104.57,104.59,104.49,104.52,7648.0,98.5125,98.5313,98.4371,98.4654,7648.0
2018-06-07 14:40:00,104.54,104.61,104.5,104.6,15753.0,98.4842,98.5502,98.4465,98.5407,15753.0
2018-06-07 14:50:00,104.6,104.67,104.49,104.54,12196.0,98.5407,98.6067,98.4371,98.4842,12196.0
2018-06-07 15:00:00,104.55,104.56,104.37,104.38,15701.0,98.4936,98.5031,98.3241,98.3335,15701.0
2018-06-07 15:10:00,104.36,104.38,104.31,104.34,12359.0,98.3146,98.3335,98.2675,98.2958,12359.0
2018-06-07 15:20:00,104.38,104.51,104.28,104.32,28114.0,98.3335,98.456,98.2393,98.277,28114.0
2018-06-07 15:30:00,104.33,104.43,104.32,104.43,29646.0,98.2864,98.3806,98.277,98.3806,29646.0
2018-06-07 15:40:00,104.43,104.49,104.33,104.38,29893.0,98.3806,98.4371,98.2864,98.3335,29893.0
2018-06-07 15:50:00,104.41,104.44,104.32,104.39,72584.0,98.3617,98.39,98.277,98.3429,72584.0
2018-06-08 09:30:00,104.01,104.2,103.29,103.83,36576.0,97.9849,98.1639,97.3066,97.8153,36576.0
2018-06-08 09:40:00,103.83,103.83,103.25,103.25,22068.0,97.8153,97.8153,97.2689,97.2689,22068.0
2018-06-08 09:50:00,103.25,103.27,102.77,102.85,37430.0,97.2689,97.2878,96.8167,96.8921,37430.0
2018-06-08 10:00:00,102.85,102.85,102.55,102.65,23722.0,96.8921,96.8921,96.6095,96.7037,23722.0
2018-06-08 10:10:00,102.69,102.99,102.66,102.99,22185.0,96.7414,97.024,96.7131,97.024,22185.0
2018-06-08 10:20:00,102.99,103.09,102.82,102.93,25167.0,97.024,97.1182,96.8639,96.9675,25167.0
2018-06-08 10:30:00,102.93,103.01,102.74,102.99,31471.0,96.9675,97.0428,96.7885,97.024,31471.0
2018-06-08 10:40:00,102.95,103.16,102.94,103.03,17501.0,96.9863,97.1842,96.9769,97.0617,17501.0
2018-06-08 10:50:00,102.98,103.36,102.98,103.26,17942.0,97.0146,97.3726,97.0146,97.2784,17942.0
2018-06-08 11:00:00,103.26,103.34,103.18,103.22,12506.0,97.2784,97.3537,97.203,97.2407,12506.0
2018-06-08 11:10:00,103.22,103.24,103.04,103.1,17902.0,97.2407,97.2595,97.0711,97.1276,17902.0
2018-06-08 11:20:00,103.12,103.12,102.9,102.92,43735.0,97.1465,97.1465,96.9392,96.9581,43735.0
2018-06-08 11:30:00,102.89,102.89,102.73,102.84,25260.0,96.9298,96.9298,96.7791,96.8827,25260.0
2018-06-08 11:40:00,102.83,103.17,102.81,103.1,50065.0,96.8733,97.1936,96.8544,97.1276,50065.0
2018-06-08 11:50:00,103.1,103.15,102.98,102.99,34548.0,97.1276,97.1747,97.0146,97.024,34548.0
2018-06-08 12:00:00,103.03,103.2,103.03,103.14,16373.0,97.0617,97.2218,97.0617,97.1653,16373.0
2018-06-08 12:10:00,103.12,103.36,103.11,103.33,23774.0,97.1465,97.3726,97.1371,97.3443,23774.0
2018-06-08 12:20:00,103.27,103.33,103.2,103.33,8612.0,97.2878,97.3443,97.2218,97.3443,8612.0
2018-06-08 12:30:00,103.31,103.35,103.13,103.16,25651.0,97.3255,97.3632,97.1559,97.1842,25651.0
2018-06-08 12:40:00,103.17,103.19,103.01,103.06,30894.0,97.1936,97.2124,97.0428,97.09,30894.0
2018-06-08 12:50:00,103.07,103.18,103.02,103.16,20319.0,97.0994,97.203,97.0523,97.1842,20319.0
2018-06-08 13:00:00,103.14,103.14,103.04,103.07,11715.0,97.1653,97.1653,97.0711,97.0994,11715.0
2018-06-08 13:10:00,103.07,103.24,103.05,103.24,9175.0,97.0994,97.2595,97.0805,97.2595,9175.0
2018-06-08 13:20:00,103.23,103.23,103.1,103.12,11450.0,97.2501,97.2501,97.1276,97.1465,11450.0
2018-06-08 13:30:00,103.12,103.19,103.08,103.08,9795.0,97.1465,97.2124,97.1088,97.1088,9795.0
2018-06-08 13:40:00,103.11,103.17,103.06,103.08,20987.0,97.1371,97.1936,97.09,97.1088,20987.0
2018-06-08 13:50:00,103.06,103.09,102.9,102.92,29088.0,97.09,97.1182,96.9392,96.9581,29088.0
2018-06-08 14:00:00,102.96,103.08,102.94,102.96,12552.0,96.9957,97.1088,96.9769,96.9957,12552.0
2018-06-08 14:10:00,102.96,103.06,102.94,103.0,45116.0,96.9957,97.09,96.9769,97.0334,45116.0
2018-06-08 14:20:00,102.99,103.01,102.9,102.92,20016.0,97.024,97.0428,96.9392,96.9581,20016.0
2018-06-08 14:30:00,102.93,103.01,102.91,103.0,16376.0,96.9675,97.0428,96.9486,97.0334,16376.0
2018-06-08 14:40:00,103.01,103.18,102.97,103.1,38654.0,97.0428,97.203,97.0052,97.1276,38654.0
2018-06-08 14:50:00,103.1,103.25,103.1,103.14,27311.0,97.1276,97.2689,97.1276,97.1653,27311.0
2018-06-08 15:00:00,103.16,103.25,103.16,103.22,17283.0,97.1842,97.2689,97.1842,97.2407,17283.0
2018-06-08 15:10:00,103.24,103.29,103.12,103.12,42110.0,97.2595,97.3066,97.1465,97.1465,42110.0
2018-06-08 15:20:00,103.16,103.27,103.14,103.23,27971.0,97.1842,97.2878,97.1653,97.2501,27971.0
2018-06-08 15:30:00,103.22,103.7,103.21,103.64,60398.0,97.2407,97.6929,97.2313,97.6364,60398.0
2018-06-08 15:40:00,103.65,103.65,103.35,103.36,71158.0,97.6458,97.6458,97.3632,97.3726,71158.0
2018-06-08 15:50:00,103.38,103.54,103.37,103.46,126823.0,97.3914,97.5421,97.382,97.4668,126823.0
2018-06-11 09:30:00,103.6,104.22,103.55,104.21,39023.0,97.5987,98.1828,97.5516,98.1733,39023.0
2018-06-11 09:40:00,104.25,104.38,103.93,104.12,17415.0,98.211,98.3335,97.9096,98.0885,17415.0
2018-06-11 09:50:00,104.13,104.5,104.13,104.41,14351.0,98.098,98.4465,98.098,98.3617,14351.0
2018-06-11 10:00:00,104.43,104.44,104.21,104.36,19719.0,98.3806,98.39,98.1733,98.3146,19719.0
2018-06-11 10:10:00,104.27,104.28,104.03,104.08,10141.0,98.2299,98.2393,98.0038,98.0509,10141.0
2018-06-11 10:20:00,104.05,104.23,104.03,104.14,18386.0,98.0226,98.1922,98.0038,98.1074,18386.0
2018-06-11 10:30:00,104.13,104.22,103.9,103.91,13035.0,98.098,98.1828,97.8813,97.8907,13035.0
2018-06-11 10:40:00,103.9,104.14,103.9,104.08,13962.0,97.8813,98.1074,97.8813,98.0509,13962.0
2018-06-11 10:50:00,104.07,104.09,103.88,103.9,10212.0,98.0414,98.0603,97.8624,97.8813,10212.0
2018-06-11 11:00:00,103.92,104.07,103.9,103.92,15063.0,97.9001,98.0414,97.8813,97.9001,15063.0
2018-06-11 11:10:00,103.97,104.13,103.93,104.01,12355.0,97.9472,98.098,97.9096,97.9849,12355.0
2018-06-11 11:20:00,104.01,104.17,104.01,104.08,8771.0,97.9849,98.1357,97.9849,98.0509,8771.0
2018-06-11 11:30:00,104.09,104.09,103.95,104.03,12153.0,98.0603,98.0603,97.9284,98.0038,12153.0
2018-06-11 11:40:00,104.02,104.07,103.89,103.89,12137.0,97.9943,98.0414,97.8719,97.8719,12137.0
2018-06-11 11:50:00,103.92,104.07,103.84,103.91,11696.0,97.9001,98.0414,97.8248,97.8907,11696.0
2018-06-11 12:00:00,103.92,104.15,103.88,104.13,6689.0,97.9001,98.1168,97.8624,98.098,6689.0
2018-06-11 12:10:00,104.18,104.26,104.12,104.23,7711.0,98.1451,98.2204,98.0885,98.1922,7711.0
2018-06-11 12:20:00,104.25,104.3,104.19,104.3,7283.0,98.211,98.2581,98.1545,98.2581,7283.0
2018-06-11 12:30:00,104.27,104.29,104.22,104.25,5204.0,98.2299,98.2487,98.1828,98.211,5204.0
2018-06-11 12:40:00,104.25,104.27,104.13,104.16,8856.0,98.211,98.2299,98.098,98.1262,8856.0
2018-06-11 12:50:00,104.18,104.18,104.1,104.15,7682.0,98.1451,98.1451,98.0697,98.1168,7682.0
2018-06-11 13:00:00,104.15,104.16,104.01,104.15,10301.0,98.1168,98.1262,97.9849,98.1168,10301.0
2018-06-11 13:10:00,104.17,104.21,104.09,104.09,8333.0,98.1357,98.1733,98.0603,98.0603,8333.0
2018-06-11 13:20:00,104.11,104.11,103.99,104.0,4978.0,98.0791,98.0791,97.9661,97.9755,4978.0
2018-06-11 13:30:00,103.97,104.1,103.95,104.08,8659.0,97.9472,98.0697,97.9284,98.0509,8659.0
2018-06-11 13:40:00,104.08,104.1,104.0,104.09,7423.0,98.0509,98.0697,97.9755,98.0603,7423.0
2018-06-11 13:50:00,104.1,104.12,103.96,103.98,8953.0,98.0697,98.0885,97.9378,97.9567,8953.0
2018-06-11 14:00:00,103.99,104.0,103.87,103.88,12604.0,97.9661,97.9755,97.853,97.8624,12604.0
2018-06-11 14:10:00,103.88,103.89,103.8,103.88,10283.0,97.8624,97.8719,97.7871,97.8624,10283.0
2018-06-11 14:20:00,103.88,103.92,103.84,103.86,13349.0,97.8624,97.9001,97.8248,97.8436,13349.0
2018-06-11 14:30:00,103.86,103.96,103.83,103.83,12543.0,97.8436,97.9378,97.8153,97.8153,12543.0
2018-06-11 14:40:00,103.8,103.85,103.76,103.82,9977.0,97.7871,97.8342,97.7494,97.8059,9977.0
2018-06-11 14:50:00,103.81,103.88,103.8,103.86,9653.0,97.7965,97.8624,97.7871,97.8436,9653.0
2018-06-11 15:00:00,103.88,103.98,103.87,103.96,15676.0,97.8624,97.9567,97.853,97.9378,15676.0
2018-06-11 15:10:00,103.95,103.99,103.87,103.99,24324.0,97.9284,97.9661,97.853,97.9661,24324.0
2018-06-11 15:20:00,103.99,104.11,103.99,104.11,13910.0,97.9661,98.0791,97.9661,98.0791,13910.0
2018-06-11 15:30:00,104.1,104.14,103.9,103.9,20594.0,98.0697,98.1074,97.8813,97.8813,20594.0
2018-06-11 15:40:00,103.91,103.95,103.88,103.94,31549.0,97.8907,97.9284,97.8624,97.919,31549.0
2018-06-11 15:50:00,103.94,103.94,103.62,103.68,132219.0,97.919,97.919,97.6175,97.674,132219.0
2018-06-12 09:30:00,104.06,104.7,103.91,104.58,59485.0,98.032,98.6349,97.8907,98.5219,59485.0
2018-06-12 09:40:00,104.57,104.81,104.46,104.52,18719.0,98.5125,98.7386,98.4089,98.4654,18719.0
2018-06-12 09:50:00,104.53,104.53,104.32,104.53,18064.0,98.4748,98.4748,98.277,98.4748,18064.0
2018-06-12 10:00:00,104.53,104.59,104.35,104.59,9312.0,98.4748,98.5313,98.3052,98.5313,9312.0
2018-06-12 10:10:00,104.57,104.57,104.32,104.48,47268.0,98.5125,98.5125,98.277,98.4277,47268.0
2018-06-12 10:20:00,104.48,104.79,104.33,104.73,50188.0,98.4277,98.7197,98.2864,98.6632,50188.0
2018-06-12 10:30:00,104.74,106.56,104.72,106.11,213304.0,98.6726,100.3872,98.6538,99.9633,213304.0
2018-06-12 10:40:00,106.12,107.89,105.83,107.5,356771.0,99.9727,101.6402,99.6995,101.2728,356771.0
2018-06-12 10:50:00,107.5,108.27,107.14,107.83,203140.0,101.2728,101.9981,100.9336,101.5836,203140.0
2018-06-12 11:00:00,107.83,108.19,107.57,107.75,126360.0,101.5836,101.9228,101.3387,101.5083,126360.0
2018-06-12 11:10:00,107.8,107.89,107.37,107.72,63730.0,101.5554,101.6402,101.1503,101.48,63730.0
2018-06-12 11:20:00,107.67,107.69,107.36,107.51,58899.0,101.4329,101.4517,101.1409,101.2822,58899.0
2018-06-12 11:30:00,107.57,107.8,107.43,107.8,47831.0,101.3387,101.5554,101.2068,101.5554,47831.0
2018-06-12 11:40:00,107.8,107.95,107.13,107.19,48463.0,101.5554,101.6967,100.9242,100.9807,48463.0
2018-06-12 11:50:00,107.14,107.27,106.86,107.0,43572.0,100.9336,101.0561,100.6698,100.8017,43572.0
2018-06-12 12:00:00,107.0,107.14,106.92,107.02,21491.0,100.8017,100.9336,100.7263,100.8206,21491.0
2018-06-12 12:10:00,107.06,107.2,106.94,106.94,23738.0,100.8582,100.9901,100.7452,100.7452,23738.0
2018-06-12 12:20:00,106.97,107.18,106.95,106.97,28894.0,100.7735,100.9713,100.7546,100.7735,28894.0
2018-06-12 12:30:00,106.98,107.01,106.77,106.91,21891.0,100.7829,100.8111,100.585,100.7169,21891.0
2018-06-12 12:40:00,106.91,106.97,106.74,106.75,15366.0,100.7169,100.7735,100.5568,100.5662,15366.0
2018-06-12 12:50:00,106.76,106.8,106.58,106.67,23076.0,100.5756,100.6133,100.406,100.4908,23076.0
2018-06-12 13:00:00,106.64,106.64,106.37,106.48,73608.0,100.4626,100.4626,100.2082,100.3118,73608.0
2018-06-12 13:10:00,106.49,106.57,106.19,106.19,19140.0,100.3213,100.3966,100.0386,100.0386,19140.0
2018-06-12 13:20:00,106.17,106.34,106.1,106.1,22039.0,100.0198,100.1799,99.9538,99.9538,22039.0
2018-06-12 13:30:00,106.11,106.47,106.11,106.47,22442.0,99.9633,100.3024,99.9633,100.3024,22442.0
2018-06-12 13:40:00,106.47,106.62,106.42,106.5,25883.0,100.3024,100.4437,100.2553,100.3307,25883.0
2018-06-12 13:50:00,106.5,106.55,106.37,106.52,39796.0,100.3307,100.3778,100.2082,100.3495,39796.0
2018-06-12 14:00:00,106.51,106.51,106.13,106.13,43105.0,100.3401,100.3401,99.9821,99.9821,43105.0
2018-06-12 14:10:00,106.14,106.26,105.91,106.02,58724.0,99.9915,100.1046,99.7749,99.8785,58724.0
2018-06-12 14:20:00,105.99,106.06,105.83,105.89,29773.0,99.8502,99.9162,99.6995,99.756,29773.0
2018-06-12 14:30:00,105.86,106.11,105.86,106.0,32488.0,99.7278,99.9633,99.7278,99.8596,32488.0
2018-06-12 14:40:00,106.0,106.03,105.83,105.89,19572.0,99.8596,99.8879,99.6995,99.756,19572.0
2018-06-12 14:50:00,105.91,105.94,105.76,105.78,26683.0,99.7749,99.8031,99.6335,99.6524,26683.0
2018-06-12 15:00:00,105.77,105.79,105.69,105.73,31896.0,99.643,99.6618,99.5676,99.6053,31896.0
2018-06-12 15:10:00,105.73,105.79,105.66,105.71,34898.0,99.6053,99.6618,99.5393,99.5864,34898.0
2018-06-12 15:20:00,105.7,105.85,105.64,105.78,50998.0,99.577,99.7183,99.5205,99.6524,50998.0
2018-06-12 15:30:00,105.8,105.93,105.68,105.85,62451.0,99.6712,99.7937,99.5582,99.7183,62451.0
2018-06-12 15:40:00,105.85,105.91,105.68,105.73,82197.0,99.7183,99.7749,99.5582,99.6053,82197.0
2018-06-12 15:50:00,105.73,106.0,105.72,105.91,253820.0,99.6053,99.8596,99.5959,99.7749,253820.0
2018-06-13 09:30:00,106.51,107.67,106.08,107.54,79018.0,100.3401,101.4329,99.935,101.3104,79018.0
2018-06-13 09:40:00,107.38,107.94,107.2,107.77,54073.0,101.1597,101.6873,100.9901,101.5271,54073.0
2018-06-13 09:50:00,107.75,109.48,107.72,109.38,122223.0,101.5083,103.1381,101.48,103.0438,122223.0
2018-06-13 10:00:00,109.25,109.26,108.3,108.87,114641.0,102.9214,102.9308,102.0264,102.5634,114641.0
2018-06-13 10:10:00,108.84,108.89,108.33,108.83,46134.0,102.5351,102.5822,102.0547,102.5257,46134.0
2018-06-13 10:20:00,108.83,109.06,108.6,108.6,63906.0,102.5257,102.7424,102.309,102.309,63906.0
2018-06-13 10:30:00,108.64,108.78,108.32,108.53,41269.0,102.3467,102.4786,102.0452,102.2431,41269.0
2018-06-13 10:40:00,108.51,108.64,107.78,107.97,111668.0,102.2242,102.3467,101.5365,101.7155,111668.0
2018-06-13 10:50:00,108.0,108.21,107.86,108.11,37099.0,101.7438,101.9416,101.6119,101.8474,37099.0
2018-06-13 11:00:00,108.11,108.19,107.86,108.0,25723.0,101.8474,101.9228,101.6119,101.7438,25723.0
2018-06-13 11:10:00,108.01,108.32,107.99,108.05,28053.0,101.7532,102.0452,101.7344,101.7909,28053.0
2018-06-13 11:20:00,108.06,108.28,107.92,108.17,25987.0,101.8003,102.0076,101.6684,101.9039,25987.0
2018-06-13 11:30:00,108.17,108.41,107.87,107.87,57186.0,101.9039,102.13,101.6213,101.6213,57186.0
2018-06-13 11:40:00,107.92,108.22,107.87,107.98,41951.0,101.6684,101.951,101.6213,101.7249,41951.0
2018-06-13 11:50:00,107.98,108.13,107.94,108.07,23281.0,101.7249,101.8663,101.6873,101.8097,23281.0
2018-06-13 12:00:00,108.02,108.06,107.8,107.89,16423.0,101.7626,101.8003,101.5554,101.6402,16423.0
2018-06-13 12:10:00,107.92,107.93,107.81,107.81,20755.0,101.6684,101.6778,101.5648,101.5648,20755.0
2018-06-13 12:20:00,107.78,107.95,107.7,107.83,24307.0,101.5365,101.6967,101.4612,101.5836,24307.0
2018-06-13 12:30:00,107.8,107.86,107.59,107.86,13952.0,101.5554,101.6119,101.3575,101.6119,13952.0
2018-06-13 12:40:00,107.82,107.97,107.75,107.88,15176.0,101.5742,101.7155,101.5083,101.6307,15176.0
2018-06-13 12:50:00,107.86,107.91,107.79,107.82,11354.0,101.6119,101.659,101.546,101.5742,11354.0
2018-06-13 13:00:00,107.8,107.98,107.78,107.94,23235.0,101.5554,101.7249,101.5365,101.6873,23235.0
2018-06-13 13:10:00,107.98,108.01,107.85,108.01,17702.0,101.7249,101.7532,101.6025,101.7532,17702.0
2018-06-13 13:20:00,108.01,108.04,107.91,107.97,14061.0,101.7532,101.7815,101.659,101.7155,14061.0
2018-06-13 13:30:00,107.97,108.04,107.86,107.99,27377.0,101.7155,101.7815,101.6119,101.7344,27377.0
2018-06-13 13:40:00,107.98,108.03,107.92,107.96,25468.0,101.7249,101.772,101.6684,101.7061,25468.0
2018-06-13 13:50:00,107.95,108.16,107.83,107.83,47697.0,101.6967,101.8945,101.5836,101.5836,47697.0
2018-06-13 14:00:00,107.81,107.89,107.66,107.7,21995.0,101.5648,101.6402,101.4235,101.4612,21995.0
2018-06-13 14:10:00,107.7,107.75,107.42,107.42,29076.0,101.4612,101.5083,101.1974,101.1974,29076.0
2018-06-13 14:20:00,107.43,107.89,107.43,107.86,65047.0,101.2068,101.6402,101.2068,101.6119,65047.0
2018-06-13 14:30:00,107.76,108.03,107.64,108.03,33743.0,101.5177,101.772,101.4046,101.772,33743.0
2018-06-13 14:40:00,108.05,108.05,107.79,107.92,32389.0,101.7909,101.7909,101.546,101.6684,32389.0
2018-06-13 14:50:00,107.88,108.04,107.84,107.98,27525.0,101.6307,101.7815,101.5931,101.7249,27525.0
2018-06-13 15:00:00,107.99,108.23,107.92,108.17,38915.0,101.7344,101.9605,101.6684,101.9039,38915.0
2018-06-13 15:10:00,108.16,108.37,108.11,108.2,61182.0,101.8945,102.0924,101.8474,101.9322,61182.0
2018-06-13 15:20:00,108.21,108.31,107.91,108.01,73975.0,101.9416,102.0358,101.659,101.7532,73975.0
2018-06-13 15:30:00,107.97,108.16,107.97,108.09,71862.0,101.7155,101.8945,101.7155,101.8286,71862.0
2018-06-13 15:40:00,108.1,108.11,107.9,108.0,102972.0,101.838,101.8474,101.6496,101.7438,102972.0
2018-06-13 15:50:00,107.98,108.11,107.94,107.99,272133.0,101.7249,101.8474,101.6873,101.7344,272133.0
2018-06-14 09:30:00,111.92,115.55,110.81,114.59,769564.0,105.4367,108.8564,104.391,107.952,769564.0
2018-06-14 09:40:00,114.65,115.2,112.61,113.0,329869.0,108.0086,108.5267,106.0867,106.4541,329869.0
2018-06-14 09:50:00,112.95,114.32,112.77,113.14,140547.0,106.407,107.6977,106.2375,106.586,140547.0
2018-06-14 10:00:00,113.18,113.43,112.78,113.05,99543.0,106.6237,106.8592,106.2469,106.5013,99543.0
2018-06-14 10:10:00,113.01,113.33,112.25,112.76,97364.0,106.4636,106.765,105.7476,106.228,97364.0
2018-06-14 10:20:00,112.71,113.02,112.49,112.85,87585.0,106.1809,106.473,105.9737,106.3128,87585.0
2018-06-14 10:30:00,112.91,113.75,112.76,113.48,101863.0,106.3694,107.1607,106.228,106.9063,101863.0
2018-06-14 10:40:00,113.43,113.91,113.34,113.49,96695.0,106.8592,107.3114,106.7745,106.9158,96695.0
2018-06-14 10:50:00,113.53,113.65,113.28,113.53,85228.0,106.9534,107.0665,106.7179,106.9534,85228.0
2018-06-14 11:00:00,113.51,114.34,113.17,113.57,139004.0,106.9346,107.7165,106.6143,106.9911,139004.0
2018-06-14 11:10:00,113.56,113.89,113.43,113.6,61021.0,106.9817,107.2926,106.8592,107.0194,61021.0
2018-06-14 11:20:00,113.6,114.27,113.6,114.19,81787.0,107.0194,107.6506,107.0194,107.5752,81787.0
2018-06-14 11:30:00,114.22,114.24,113.82,113.87,43942.0,107.6035,107.6223,107.2266,107.2737,43942.0
2018-06-14 11:40:00,113.85,113.85,113.38,113.39,90146.0,107.2549,107.2549,106.8121,106.8216,90146.0
2018-06-14 11:50:00,113.38,113.42,113.16,113.4,52515.0,106.8121,106.8498,106.6049,106.831,52515.0
2018-06-14 12:00:00,113.39,113.92,113.34,113.82,85955.0,106.8216,107.3209,106.7745,107.2266,85955.0
2018-06-14 12:10:00,113.75,113.92,113.09,113.11,50157.0,107.1607,107.3209,106.5389,106.5578,50157.0
2018-06-14 12:20:00,113.09,113.14,112.5,112.52,53516.0,106.5389,106.586,105.9831,106.002,53516.0
2018-06-14 12:30:00,112.53,112.74,112.39,112.5,44986.0,106.0114,106.2092,105.8795,105.9831,44986.0
2018-06-14 12:40:00,112.49,113.24,112.49,113.2,54244.0,105.9737,106.6802,105.9737,106.6426,54244.0
2018-06-14 12:50:00,113.22,113.93,113.21,113.47,39305.0,106.6614,107.3303,106.652,106.8969,39305.0
2018-06-14 13:00:00,113.48,114.08,113.47,114.07,42606.0,106.9063,107.4716,106.8969,107.4622,42606.0
2018-06-14 13:10:00,114.01,114.25,114.01,114.16,47496.0,107.4056,107.6317,107.4056,107.547,47496.0
2018-06-14 13:20:00,114.12,114.41,113.88,114.0,54328.0,107.5093,107.7825,107.2832,107.3962,54328.0
2018-06-14 13:30:00,114.0,114.13,113.96,114.05,58960.0,107.3962,107.5187,107.3585,107.4433,58960.0
2018-06-14 13:40:00,114.06,114.14,113.86,113.87,68074.0,107.4527,107.5281,107.2643,107.2737,68074.0
2018-06-14 13:50:00,113.82,113.89,113.64,113.72,59632.0,107.2266,107.2926,107.0571,107.1324,59632.0
2018-06-14 14:00:00,113.75,114.13,113.67,114.12,51153.0,107.1607,107.5187,107.0853,107.5093,51153.0
2018-06-14 14:10:00,114.09,114.25,113.72,113.72,71008.0,107.481,107.6317,107.1324,107.1324,71008.0
2018-06-14 14:20:00,113.74,113.91,113.63,113.91,51046.0,107.1513,107.3114,107.0477,107.3114,51046.0
2018-06-14 14:30:00,113.92,114.26,113.9,114.22,51269.0,107.3209,107.6412,107.302,107.6035,51269.0
2018-06-14 14:40:00,114.19,114.59,114.14,114.44,55310.0,107.5752,107.952,107.5281,107.8107,55310.0
2018-06-14 14:50:00,114.44,114.52,114.11,114.18,57983.0,107.8107,107.8861,107.4998,107.5658,57983.0
2018-06-14 15:00:00,114.2,114.26,113.83,114.06,169979.0,107.5846,107.6412,107.2361,107.4527,169979.0
2018-06-14 15:10:00,114.05,114.11,113.77,113.86,62972.0,107.4433,107.4998,107.1795,107.2643,62972.0
2018-06-14 15:20:00,113.83,113.9,113.71,113.84,67375.0,107.2361,107.302,107.123,107.2455,67375.0
2018-06-14 15:30:00,113.84,113.88,113.56,113.65,112776.0,107.2455,107.2832,106.9817,107.0665,112776.0
2018-06-14 15:40:00,113.64,113.71,113.47,113.51,138708.0,107.0571,107.123,106.8969,106.9346,138708.0
2018-06-14 15:50:00,113.49,113.56,113.45,113.5,269236.0,106.9158,106.9817,106.8781,106.9252,269236.0
2018-06-15 09:30:00,113.18,114.0,112.6,113.08,305284.0,106.6237,107.3962,106.0773,106.5295,305284.0
2018-06-15 09:40:00,113.08,113.67,112.45,112.68,78511.0,106.5295,107.0853,105.936,106.1527,78511.0
2018-06-15 09:50:00,112.68,113.13,112.5,113.11,81373.0,106.1527,106.5766,105.9831,106.5578,81373.0
2018-06-15 10:00:00,113.14,113.73,113.03,113.46,58828.0,106.586,107.1419,106.4824,106.8875,58828.0
2018-06-15 10:10:00,113.42,113.84,113.3,113.42,51032.0,106.8498,107.2455,106.7368,106.8498,51032.0
2018-06-15 10:20:00,113.37,113.42,113.09,113.18,40790.0,106.8027,106.8498,106.5389,106.6237,40790.0
2018-06-15 10:30:00,113.18,113.26,112.8,113.05,41958.0,106.6237,106.6991,106.2657,106.5013,41958.0
2018-06-15 10:40:00,113.04,113.3,113.03,113.25,41590.0,106.4918,106.7368,106.4824,106.6897,41590.0
2018-06-15 10:50:00,113.28,113.64,113.27,113.59,37038.0,106.7179,107.0571,106.7085,107.01,37038.0
2018-06-15 11:00:00,113.62,113.76,113.46,113.53,35322.0,107.0382,107.1701,106.8875,106.9534,35322.0
2018-06-15 11:10:00,113.51,113.55,113.26,113.32,41261.0,106.9346,106.9723,106.6991,106.7556,41261.0
2018-06-15 11:20:00,113.34,113.47,112.98,113.03,95453.0,106.7745,106.8969,106.4353,106.4824,95453.0
2018-06-15 11:30:00,113.04,113.07,112.82,112.82,30487.0,106.4918,106.5201,106.2846,106.2846,30487.0
2018-06-15 11:40:00,112.8,113.26,112.8,113.2,48763.0,106.2657,106.6991,106.2657,106.6426,48763.0
2018-06-15 11:50:00,113.26,113.66,113.22,113.6,28462.0,106.6991,107.0759,106.6614,107.0194,28462.0
2018-06-15 12:00:00,113.63,113.82,113.57,113.57,17993.0,107.0477,107.2266,106.9911,106.9911,17993.0
2018-06-15 12:10:00,113.57,113.66,113.53,113.66,21153.0,106.9911,107.0759,106.9534,107.0759,21153.0
2018-06-15 12:20:00,113.64,113.7,113.51,113.65,26091.0,107.0571,107.1136,106.9346,107.0665,26091.0
2018-06-15 12:30:00,113.66,113.72,113.59,113.72,28115.0,107.0759,107.1324,107.01,107.1324,28115.0
2018-06-15 12:40:00,113.72,113.8,113.64,113.75,28289.0,107.1324,107.2078,107.0571,107.1607,28289.0
2018-06-15 12:50:00,113.71,113.88,113.66,113.87,22604.0,107.123,107.2832,107.0759,107.2737,22604.0
2018-06-15 13:00:00,113.85,113.99,113.8,113.83,24497.0,107.2549,107.3868,107.2078,107.2361,24497.0
2018-06-15 13:10:00,113.83,114.13,113.83,114.13,20168.0,107.2361,107.5187,107.2361,107.5187,20168.0
2018-06-15 13:20:00,114.13,114.16,113.97,114.04,17577.0,107.5187,107.547,107.368,107.4339,17577.0
2018-06-15 13:30:00,114.04,114.08,113.95,113.97,18372.0,107.4339,107.4716,107.3491,107.368,18372.0
2018-06-15 13:40:00,113.97,114.02,113.86,113.89,20135.0,107.368,107.4151,107.2643,107.2926,20135.0
2018-06-15 13:50:00,113.86,113.89,113.62,113.71,34526.0,107.2643,107.2926,107.0382,107.123,34526.0
2018-06-15 14:00:00,113.66,113.71,113.58,113.68,41004.0,107.0759,107.123,107.0005,107.0948,41004.0
2018-06-15 14:10:00,113.66,114.24,113.65,113.87,73385.0,107.0759,107.6223,107.0665,107.2737,73385.0
2018-06-15 14:20:00,113.88,114.13,113.88,114.09,51475.0,107.2832,107.5187,107.2832,107.481,51475.0
2018-06-15 14:30:00,114.1,114.22,114.01,114.11,42653.0,107.4904,107.6035,107.4056,107.4998,42653.0
2018-06-15 14:40:00,114.12,114.27,114.12,114.12,28856.0,107.5093,107.6506,107.5093,107.5093,28856.0
2018-06-15 14:50:00,114.12,114.47,114.12,114.41,32105.0,107.5093,107.839,107.5093,107.7825,32105.0
2018-06-15 15:00:00,114.39,114.48,114.25,114.42,34710.0,107.7636,107.8484,107.6317,107.7919,34710.0
2018-06-15 15:10:00,114.4,114.5,114.37,114.43,33958.0,107.773,107.8673,107.7448,107.8013,33958.0
2018-06-15 15:20:00,114.45,114.67,114.36,114.67,59737.0,107.8202,108.0274,107.7354,108.0274,59737.0
2018-06-15 15:30:00,114.64,114.75,114.58,114.65,74473.0,107.9991,108.1028,107.9426,108.0086,74473.0
2018-06-15 15:40:00,114.66,114.89,114.52,114.56,143513.0,108.018,108.2347,107.8861,107.9238,143513.0
2018-06-15 15:50:00,114.57,114.62,114.47,114.52,311496.0,107.9332,107.9803,107.839,107.8861,311496.0
2018-06-18 09:30:00,113.13,113.62,111.7,112.78,87529.0,106.5766,107.0382,105.2295,106.2469,87529.0
2018-06-18 09:40:00,112.7,112.75,112.15,112.74,37836.0,106.1715,106.2186,105.6534,106.2092,37836.0
2018-06-18 09:50:00,112.76,113.76,112.59,113.76,40967.0,106.228,107.1701,106.0679,107.1701,40967.0
2018-06-18 10:00:00,113.66,113.74,113.36,113.51,44379.0,107.0759,107.1513,106.7933,106.9346,44379.0
2018-06-18 10:10:00,113.54,113.64,113.16,113.35,35236.0,106.9629,107.0571,106.6049,106.7839,35236.0
2018-06-18 10:20:00,113.41,113.8,113.39,113.8,47346.0,106.8404,107.2078,106.8216,107.2078,47346.0
2018-06-18 10:30:00,113.75,114.11,113.62,114.05,42461.0,107.1607,107.4998,107.0382,107.4433,42461.0
2018-06-18 10:40:00,114.05,114.05,113.45,113.46,34984.0,107.4433,107.4433,106.8781,106.8875,34984.0
2018-06-18 10:50:00,113.4,113.5,113.21,113.48,29313.0,106.831,106.9252,106.652,106.9063,29313.0
2018-06-18 11:00:00,113.48,113.72,113.35,113.7,39582.0,106.9063,107.1324,106.7839,107.1136,39582.0
2018-06-18 11:10:00,113.72,114.1,113.72,113.84,28213.0,107.1324,107.4904,107.1324,107.2455,28213.0
2018-06-18 11:20:00,113.85,114.04,113.84,113.94,31691.0,107.2549,107.4339,107.2455,107.3397,31691.0
2018-06-18 11:30:00,113.95,114.22,113.85,114.17,30502.0,107.3491,107.6035,107.2549,107.5564,30502.0
2018-06-18 11:40:00,114.18,114.39,114.02,114.09,48344.0,107.5658,107.7636,107.4151,107.481,48344.0
2018-06-18 11:50:00,114.11,114.16,113.95,113.99,20574.0,107.4998,107.547,107.3491,107.3868,20574.0
2018-06-18 12:00:00,113.99,113.99,113.77,113.8,15026.0,107.3868,107.3868,107.1795,107.2078,15026.0
2018-06-18 12:10:00,113.79,114.02,113.77,113.97,20266.0,107.1984,107.4151,107.1795,107.368,20266.0
2018-06-18 12:20:00,113.97,114.07,113.74,113.76,24183.0,107.368,107.4622,107.1513,107.1701,24183.0
2018-06-18 12:30:00,113.75,113.92,113.69,113.85,18680.0,107.1607,107.3209,107.1042,107.2549,18680.0
2018-06-18 12:40:00,113.87,113.94,113.82,113.93,15420.0,107.2737,107.3397,107.2266,107.3303,15420.0
2018-06-18 12:50:00,113.96,113.96,113.76,113.82,19026.0,107.3585,107.3585,107.1701,107.2266,19026.0
2018-06-18 13:00:00,113.8,113.87,113.75,113.81,11328.0,107.2078,107.2737,107.1607,107.2172,11328.0
2018-06-18 13:10:00,113.82,113.85,113.77,113.79,11619.0,107.2266,107.2549,107.1795,107.1984,11619.0
2018-06-18 13:20:00,113.8,113.85,113.62,113.67,20689.0,107.2078,107.2549,107.0382,107.0853,20689.0
2018-06-18 13:30:00,113.73,113.91,113.72,113.89,15041.0,107.1419,107.3114,107.1324,107.2926,15041.0
2018-06-18 13:40:00,113.93,113.95,113.67,113.78,19580.0,107.3303,107.3491,107.0853,107.189,19580.0
2018-06-18 13:50:00,113.81,113.82,113.7,113.82,17853.0,107.2172,107.2266,107.1136,107.2266,17853.0
2018-06-18 14:00:00,113.8,113.86,113.68,113.82,29072.0,107.2078,107.2643,107.0948,107.2266,29072.0
2018-06-18 14:10:00,113.8,113.83,113.7,113.8,19867.0,107.2078,107.2361,107.1136,107.2078,19867.0
2018-06-18 14:20:00,113.8,114.12,113.78,114.06,23210.0,107.2078,107.5093,107.189,107.4527,23210.0
2018-06-18 14:30:00,114.06,114.24,114.03,114.24,29318.0,107.4527,107.6223,107.4245,107.6223,29318.0
2018-06-18 14:40:00,114.27,114.42,114.27,114.37,40643.0,107.6506,107.7919,107.6506,107.7448,40643.0
2018-06-18 14:50:00,114.36,114.45,114.34,114.43,36726.0,107.7354,107.8202,107.7165,107.8013,36726.0
2018-06-18 15:00:00,114.42,114.5,114.24,114.43,61632.0,107.7919,107.8673,107.6223,107.8013,61632.0
2018-06-18 15:10:00,114.42,114.52,114.38,114.49,41624.0,107.7919,107.8861,107.7542,107.8578,41624.0
2018-06-18 15:20:00,114.5,114.63,114.45,114.62,39691.0,107.8673,107.9897,107.8202,107.9803,39691.0
2018-06-18 15:30:00,114.62,114.75,114.55,114.71,91354.0,107.9803,108.1028,107.9144,108.0651,91354.0
2018-06-18 15:40:00,114.72,114.87,114.58,114.83,95531.0,108.0745,108.2158,107.9426,108.1781,95531.0
2018-06-18 15:50:00,114.83,114.83,114.62,114.63,159518.0,108.1781,108.1781,107.9803,107.9897,159518.0
2018-06-19 09:30:00,113.47,113.66,112.94,113.28,57895.0,106.8969,107.0759,106.3976,106.7179,57895.0
2018-06-19 09:40:00,113.24,114.13,113.21,113.7,41369.0,106.6802,107.5187,106.652,107.1136,41369.0
2018-06-19 09:50:00,113.72,113.82,113.27,113.3,34343.0,107.1324,107.2266,106.7085,106.7368,34343.0
2018-06-19 10:00:00,113.32,113.41,112.98,113.01,44344.0,106.7556,106.8404,106.4353,106.4636,44344.0
2018-06-19 10:10:00,112.99,113.09,112.72,112.81,57084.0,106.4447,106.5389,106.1904,106.2752,57084.0
2018-06-19 10:20:00,112.79,113.0,112.53,112.84,35536.0,106.2563,106.4541,106.0114,106.3034,35536.0
2018-06-19 10:30:00,112.82,113.4,112.69,113.17,42076.0,106.2846,106.831,106.1621,106.6143,42076.0
2018-06-19 10:40:00,113.16,113.31,112.69,113.09,62305.0,106.6049,106.7462,106.1621,106.5389,62305.0
2018-06-19 10:50:00,113.11,113.14,112.58,112.65,31263.0,106.5578,106.586,106.0585,106.1244,31263.0
2018-06-19 11:00:00,112.62,113.02,112.48,113.01,61046.0,106.0962,106.473,105.9643,106.4636,61046.0
2018-06-19 11:10:00,113.08,113.22,112.67,112.78,54172.0,106.5295,106.6614,106.1433,106.2469,54172.0
2018-06-19 11:20:00,112.77,112.81,112.19,112.19,31976.0,106.2375,106.2752,105.6911,105.6911,31976.0
2018-06-19 11:30:00,112.18,112.35,112.07,112.23,32471.0,105.6816,105.8418,105.578,105.7288,32471.0
2018-06-19 11:40:00,112.23,112.52,112.23,112.5,27971.0,105.7288,106.002,105.7288,105.9831,27971.0
2018-06-19 11:50:00,112.5,112.58,112.41,112.41,26353.0,105.9831,106.0585,105.8983,105.8983,26353.0
2018-06-19 12:00:00,112.42,112.45,112.09,112.25,53587.0,105.9077,105.936,105.5969,105.7476,53587.0
2018-06-19 12:10:00,112.25,112.51,112.18,112.51,30895.0,105.7476,105.9925,105.6816,105.9925,30895.0
2018-06-19 12:20:00,112.49,112.49,112.3,112.34,22533.0,105.9737,105.9737,105.7947,105.8324,22533.0
2018-06-19 12:30:00,112.34,112.35,112.19,112.25,28316.0,105.8324,105.8418,105.6911,105.7476,28316.0
2018-06-19 12:40:00,112.25,112.25,112.02,112.04,16994.0,105.7476,105.7476,105.5309,105.5498,16994.0
2018-06-19 12:50:00,112.03,112.09,111.98,112.09,17180.0,105.5403,105.5969,105.4932,105.5969,17180.0
2018-06-19 13:00:00,112.11,112.12,111.99,112.0,10960.0,105.6157,105.6251,105.5027,105.5121,10960.0
2018-06-19 13:10:00,112.0,112.0,111.79,111.8,24863.0,105.5121,105.5121,105.3142,105.3237,24863.0
2018-06-19 13:20:00,111.79,111.82,111.58,111.75,29881.0,105.3142,105.3425,105.1164,105.2766,29881.0
2018-06-19 13:30:00,111.75,111.9,111.66,111.9,20523.0,105.2766,105.4179,105.1918,105.4179,20523.0
2018-06-19 13:40:00,111.93,112.12,111.93,112.12,18867.0,105.4461,105.6251,105.4461,105.6251,18867.0
2018-06-19 13:50:00,112.12,112.28,112.03,112.11,36013.0,105.6251,105.7759,105.5403,105.6157,36013.0
2018-06-19 14:00:00,112.11,112.37,112.1,112.34,21135.0,105.6157,105.8606,105.6063,105.8324,21135.0
2018-06-19 14:10:00,112.33,112.45,112.3,112.33,26569.0,105.823,105.936,105.7947,105.823,26569.0
2018-06-19 14:20:00,112.32,112.34,112.14,112.17,22886.0,105.8135,105.8324,105.644,105.6722,22886.0
2018-06-19 14:30:00,112.16,112.2,112.1,112.16,20844.0,105.6628,105.7005,105.6063,105.6628,20844.0
2018-06-19 14:40:00,112.14,112.3,112.09,112.26,23936.0,105.644,105.7947,105.5969,105.757,23936.0
2018-06-19 14:50:00,112.28,112.32,112.16,112.19,26444.0,105.7759,105.8135,105.6628,105.6911,26444.0
2018-06-19 15:00:00,112.2,112.32,112.18,112.23,25161.0,105.7005,105.8135,105.6816,105.7288,25161.0
2018-06-19 15:10:00,112.22,112.24,112.1,112.13,30074.0,105.7193,105.7382,105.6063,105.6345,30074.0
2018-06-19 15:20:00,112.15,112.17,112.0,112.05,40683.0,105.6534,105.6722,105.5121,105.5592,40683.0
2018-06-19 15:30:00,112.06,112.08,111.92,111.94,54226.0,105.5686,105.5874,105.4367,105.4556,54226.0
2018-06-19 15:40:00,111.93,112.14,111.91,112.04,61795.0,105.4461,105.644,105.4273,105.5498,61795.0
2018-06-19 15:50:00,112.05,112.41,112.05,112.31,131565.0,105.5592,105.8983,105.5592,105.8041,131565.0
2018-06-20 09:30:00,113.19,114.4,113.17,113.85,95905.0,106.6331,107.773,106.6143,107.2549,95905.0
2018-06-20 09:40:00,113.95,114.17,113.25,113.37,58505.0,107.3491,107.5564,106.6897,106.8027,58505.0
2018-06-20 09:50:00,113.3,113.54,113.07,113.45,59252.0,106.7368,106.9629,106.5201,106.8781,59252.0
2018-06-20 10:00:00,113.45,113.46,113.09,113.16,42722.0,106.8781,106.8875,106.5389,106.6049,42722.0
2018-06-20 10:10:00,113.15,113.15,112.55,112.7,27915.0,106.5955,106.5955,106.0302,106.1715,27915.0
2018-06-20 10:20:00,112.68,112.82,112.45,112.77,24740.0,106.1527,106.2846,105.936,106.2375,24740.0
2018-06-20 10:30:00,112.78,113.0,112.64,112.96,29582.0,106.2469,106.4541,106.115,106.4165,29582.0
2018-06-20 10:40:00,112.93,113.03,112.83,112.93,56193.0,106.3882,106.4824,106.294,106.3882,56193.0
2018-06-20 10:50:00,112.92,113.25,112.9,113.17,39381.0,106.3788,106.6897,106.3599,106.6143,39381.0
2018-06-20 11:00:00,113.17,113.18,112.88,112.96,21155.0,106.6143,106.6237,106.3411,106.4165,21155.0
2018-06-20 11:10:00,112.99,113.0,112.46,112.58,27276.0,106.4447,106.4541,105.9454,106.0585,27276.0
2018-06-20 11:20:00,112.57,112.95,112.55,112.83,15416.0,106.0491,106.407,106.0302,106.294,15416.0
2018-06-20 11:30:00,112.86,112.86,112.53,112.57,16961.0,106.3223,106.3223,106.0114,106.0491,16961.0
2018-06-20 11:40:00,112.56,112.61,112.42,112.56,19056.0,106.0396,106.0867,105.9077,106.0396,19056.0
2018-06-20 11:50:00,112.58,112.99,112.54,112.97,30894.0,106.0585,106.4447,106.0208,106.4259,30894.0
2018-06-20 12:00:00,112.96,113.27,112.82,113.09,91883.0,106.4165,106.7085,106.2846,106.5389,91883.0
2018-06-20 12:10:00,113.09,113.23,112.98,113.16,73159.0,106.5389,106.6708,106.4353,106.6049,73159.0
2018-06-20 12:20:00,113.16,113.16,112.61,112.61,23334.0,106.6049,106.6049,106.0867,106.0867,23334.0
2018-06-20 12:30:00,112.61,112.68,112.6,112.62,9624.0,106.0867,106.1527,106.0773,106.0962,9624.0
2018-06-20 12:40:00,112.61,112.61,112.44,112.53,13023.0,106.0867,106.0867,105.9266,106.0114,13023.0
2018-06-20 12:50:00,112.53,112.57,112.36,112.37,15259.0,106.0114,106.0491,105.8512,105.8606,15259.0
2018-06-20 13:00:00,112.38,112.44,112.3,112.41,7737.0,105.8701,105.9266,105.7947,105.8983,7737.0
2018-06-20 13:10:00,112.42,112.43,112.33,112.37,10199.0,105.9077,105.9172,105.823,105.8606,10199.0
2018-06-20 13:20:00,112.36,112.36,112.17,112.17,7050.0,105.8512,105.8512,105.6722,105.6722,7050.0
2018-06-20 13:30:00,112.21,112.21,112.04,112.07,15222.0,105.7099,105.7099,105.5498,105.578,15222.0
2018-06-20 13:40:00,112.04,112.06,111.84,111.88,21550.0,105.5498,105.5686,105.3613,105.399,21550.0
2018-06-20 13:50:00,111.89,111.9,111.68,111.85,30084.0,105.4084,105.4179,105.2106,105.3708,30084.0
2018-06-20 14:00:00,111.89,112.23,111.87,112.21,22098.0,105.4084,105.7288,105.3896,105.7099,22098.0
2018-06-20 14:10:00,112.21,112.33,112.08,112.12,28519.0,105.7099,105.823,105.5874,105.6251,28519.0
2018-06-20 14:20:00,112.12,112.19,112.06,112.12,21518.0,105.6251,105.6911,105.5686,105.6251,21518.0
2018-06-20 14:30:00,112.16,112.25,112.04,112.06,22897.0,105.6628,105.7476,105.5498,105.5686,22897.0
2018-06-20 14:40:00,112.05,112.09,111.97,112.04,18117.0,105.5592,105.5969,105.4838,105.5498,18117.0
2018-06-20 14:50:00,112.04,112.23,111.99,112.05,29641.0,105.5498,105.7288,105.5027,105.5592,29641.0
2018-06-20 15:00:00,112.04,112.08,111.96,112.0,28933.0,105.5498,105.5874,105.4744,105.5121,28933.0
2018-06-20 15:10:00,111.98,111.98,111.67,111.87,45092.0,105.4932,105.4932,105.2012,105.3896,45092.0
2018-06-20 15:20:00,111.86,112.06,111.86,112.05,34057.0,105.3802,105.5686,105.3802,105.5592,34057.0
2018-06-20 15:30:00,112.07,112.1,111.84,111.91,45428.0,105.578,105.6063,105.3613,105.4273,45428.0
2018-06-20 15:40:00,111.92,111.92,111.67,111.68,100233.0,105.4367,105.4367,105.2012,105.2106,100233.0
2018-06-20 15:50:00,111.69,111.7,111.46,111.52,268363.0,105.22,105.2295,105.0034,105.0599,268363.0
2018-06-21 09:30:00,111.21,111.96,111.21,111.51,47033.0,104.7678,105.4744,104.7678,105.0505,47033.0
2018-06-21 09:40:00,111.57,111.8,111.48,111.72,19678.0,105.107,105.3237,105.0222,105.2483,19678.0
2018-06-21 09:50:00,111.72,111.74,111.23,111.35,14393.0,105.2483,105.2671,104.7867,104.8997,14393.0
2018-06-21 10:00:00,111.41,111.41,110.82,110.87,21092.0,104.9563,104.9563,104.4004,104.4475,21092.0
2018-06-21 10:10:00,110.84,110.93,110.63,110.75,36428.0,104.4193,104.5041,104.2214,104.3345,36428.0
2018-06-21 10:20:00,110.74,111.08,110.71,110.95,23527.0,104.3251,104.6454,104.2968,104.5229,23527.0
2018-06-21 10:30:00,110.93,111.07,110.81,110.94,20005.0,104.5041,104.6359,104.391,104.5135,20005.0
2018-06-21 10:40:00,110.88,110.95,110.74,110.79,15592.0,104.457,104.5229,104.3251,104.3722,15592.0
2018-06-21 10:50:00,110.8,110.88,110.71,110.8,18956.0,104.3816,104.457,104.2968,104.3816,18956.0
2018-06-21 11:00:00,110.76,110.85,110.34,110.39,33274.0,104.3439,104.4287,103.9482,103.9953,33274.0
2018-06-21 11:10:00,110.43,110.66,110.36,110.54,42825.0,104.033,104.2497,103.9671,104.1366,42825.0
2018-06-21 11:20:00,110.54,110.75,110.49,110.71,48667.0,104.1366,104.3345,104.0895,104.2968,48667.0
2018-06-21 11:30:00,110.74,110.85,110.67,110.69,140963.0,104.3251,104.4287,104.2591,104.278,140963.0
2018-06-21 11:40:00,110.67,110.75,110.57,110.73,14422.0,104.2591,104.3345,104.1649,104.3156,14422.0
2018-06-21 11:50:00,110.77,111.12,110.73,110.99,324780.0,104.3533,104.6831,104.3156,104.5606,324780.0
2018-06-21 12:00:00,110.97,110.99,110.81,110.82,24129.0,104.5417,104.5606,104.391,104.4004,24129.0
2018-06-21 12:10:00,110.82,110.95,110.75,110.9,16116.0,104.4004,104.5229,104.3345,104.4758,16116.0
2018-06-21 12:20:00,110.87,110.95,110.83,110.94,10118.0,104.4475,104.5229,104.4099,104.5135,10118.0
2018-06-21 12:30:00,110.98,111.07,110.9,110.96,11835.0,104.5512,104.6359,104.4758,104.5323,11835.0
2018-06-21 12:40:00,110.94,110.97,110.85,110.87,16070.0,104.5135,104.5417,104.4287,104.4475,16070.0
2018-06-21 12:50:00,110.87,110.87,110.75,110.78,17836.0,104.4475,104.4475,104.3345,104.3627,17836.0
2018-06-21 13:00:00,110.77,110.86,110.77,110.83,6875.0,104.3533,104.4381,104.3533,104.4099,6875.0
2018-06-21 13:10:00,110.85,110.9,110.82,110.89,26631.0,104.4287,104.4758,104.4004,104.4664,26631.0
2018-06-21 13:20:00,110.88,110.91,110.82,110.85,17400.0,104.457,104.4852,104.4004,104.4287,17400.0
2018-06-21 13:30:00,110.83,110.91,110.75,110.82,26773.0,104.4099,104.4852,104.3345,104.4004,26773.0
2018-06-21 13:40:00,110.8,110.86,110.73,110.73,18135.0,104.3816,104.4381,104.3156,104.3156,18135.0
2018-06-21 13:50:00,110.73,110.78,110.67,110.7,19309.0,104.3156,104.3627,104.2591,104.2874,19309.0
2018-06-21 14:00:00,110.73,110.73,110.6,110.62,19263.0,104.3156,104.3156,104.1932,104.212,19263.0
2018-06-21 14:10:00,110.63,110.64,110.48,110.58,29025.0,104.2214,104.2309,104.0801,104.1743,29025.0
2018-06-21 14:20:00,110.58,110.64,110.53,110.64,128601.0,104.1743,104.2309,104.1272,104.2309,128601.0
2018-06-21 14:30:00,110.63,110.64,110.49,110.54,267215.0,104.2214,104.2309,104.0895,104.1366,267215.0
2018-06-21 14:40:00,110.6,110.8,110.6,110.77,28446.0,104.1932,104.3816,104.1932,104.3533,28446.0
2018-06-21 14:50:00,110.77,110.78,110.63,110.66,36177.0,104.3533,104.3627,104.2214,104.2497,36177.0
2018-06-21 15:00:00,110.64,110.75,110.62,110.62,38822.0,104.2309,104.3345,104.212,104.212,38822.0
2018-06-21 15:10:00,110.61,110.64,110.5,110.52,224655.0,104.2026,104.2309,104.099,104.1178,224655.0
2018-06-21 15:20:00,110.5,110.52,110.41,110.46,36736.0,104.099,104.1178,104.0142,104.0613,36736.0
2018-06-21 15:30:00,110.45,110.48,110.11,110.18,56191.0,104.0519,104.0801,103.7316,103.7975,56191.0
2018-06-21 15:40:00,110.18,110.18,110.0,110.12,88478.0,103.7975,103.7975,103.6279,103.741,88478.0
2018-06-21 15:50:00,110.11,110.4,110.07,110.21,188521.0,103.7316,104.0048,103.6939,103.8258,188521.0
2018-06-22 09:30:00,110.5,110.54,109.55,109.75,77543.0,104.099,104.1366,103.204,103.3924,77543.0
2018-06-22 09:40:00,109.81,110.13,109.58,109.88,56042.0,103.4489,103.7504,103.2323,103.5149,56042.0
2018-06-22 09:50:00,109.9,110.33,109.9,110.17,44500.0,103.5337,103.9388,103.5337,103.7881,44500.0
2018-06-22 10:00:00,110.22,110.59,110.2,110.55,22714.0,103.8352,104.1838,103.8163,104.1461,22714.0
2018-06-22 10:10:00,110.55,110.66,110.46,110.6,83813.0,104.1461,104.2497,104.0613,104.1932,83813.0
2018-06-22 10:20:00,110.61,110.69,110.07,110.19,40735.0,104.2026,104.278,103.6939,103.8069,40735.0
2018-06-22 10:30:00,110.16,110.43,110.15,110.37,20969.0,103.7787,104.033,103.7692,103.9765,20969.0
2018-06-22 10:40:00,110.38,110.46,110.28,110.33,28890.0,103.9859,104.0613,103.8917,103.9388,28890.0
2018-06-22 10:50:00,110.3,110.53,110.14,110.52,26171.0,103.9106,104.1272,103.7598,104.1178,26171.0
2018-06-22 11:00:00,110.57,110.69,110.5,110.53,25422.0,104.1649,104.278,104.099,104.1272,25422.0
2018-06-22 11:10:00,110.5,110.69,110.34,110.42,39802.0,104.099,104.278,103.9482,104.0236,39802.0
2018-06-22 11:20:00,110.45,110.49,110.23,110.45,16994.0,104.0519,104.0895,103.8446,104.0519,16994.0
2018-06-22 11:30:00,110.45,110.94,110.29,110.93,71828.0,104.0519,104.5135,103.9011,104.5041,71828.0
2018-06-22 11:40:00,110.98,110.99,110.72,110.72,26743.0,104.5512,104.5606,104.3062,104.3062,26743.0
2018-06-22 11:50:00,110.77,111.13,110.77,111.13,25201.0,104.3533,104.6925,104.3533,104.6925,25201.0
2018-06-22 12:00:00,111.07,111.56,111.05,111.56,21137.0,104.6359,105.0976,104.6171,105.0976,21137.0
2018-06-22 12:10:00,111.53,111.63,111.17,111.29,15358.0,105.0693,105.1635,104.7302,104.8432,15358.0
2018-06-22 12:20:00,111.36,111.42,110.96,110.99,9546.0,104.9091,104.9657,104.5323,104.5606,9546.0
2018-06-22 12:30:00,110.99,111.32,110.98,111.09,12937.0,104.5606,104.8715,104.5512,104.6548,12937.0
2018-06-22 12:40:00,111.09,111.12,110.91,110.92,9445.0,104.6548,104.6831,104.4852,104.4946,9445.0
2018-06-22 12:50:00,110.9,111.03,110.85,110.99,14390.0,104.4758,104.5983,104.4287,104.5606,14390.0
2018-06-22 13:00:00,110.97,111.06,110.85,110.91,18492.0,104.5417,104.6265,104.4287,104.4852,18492.0
2018-06-22 13:10:00,110.93,110.95,110.78,110.89,13542.0,104.5041,104.5229,104.3627,104.4664,13542.0
2018-06-22 13:20:00,110.84,110.9,110.66,110.76,29052.0,104.4193,104.4758,104.2497,104.3439,29052.0
2018-06-22 13:30:00,110.73,110.75,110.59,110.74,16337.0,104.3156,104.3345,104.1838,104.3251,16337.0
2018-06-22 13:40:00,110.72,110.75,110.66,110.74,9612.0,104.3062,104.3345,104.2497,104.3251,9612.0
2018-06-22 13:50:00,110.75,110.8,110.68,110.74,18316.0,104.3345,104.3816,104.2685,104.3251,18316.0
2018-06-22 14:00:00,110.76,110.82,110.69,110.74,16028.0,104.3439,104.4004,104.278,104.3251,16028.0
2018-06-22 14:10:00,110.78,110.83,110.72,110.75,56533.0,104.3627,104.4099,104.3062,104.3345,56533.0
2018-06-22 14:20:00,110.77,110.92,110.74,110.86,35327.0,104.3533,104.4946,104.3251,104.4381,35327.0
2018-06-22 14:30:00,110.85,111.21,110.83,111.12,18071.0,104.4287,104.7678,104.4099,104.6831,18071.0
2018-06-22 14:40:00,111.18,111.33,111.11,111.31,13540.0,104.7396,104.8809,104.6736,104.862,13540.0
2018-06-22 14:50:00,111.3,111.3,111.21,111.29,19252.0,104.8526,104.8526,104.7678,104.8432,19252.0
2018-06-22 15:00:00,111.26,111.42,111.21,111.39,23621.0,104.8149,104.9657,104.7678,104.9374,23621.0
2018-06-22 15:10:00,111.39,111.47,111.36,111.45,28481.0,104.9374,105.0128,104.9091,104.9939,28481.0
2018-06-22 15:20:00,111.46,111.63,111.45,111.55,34212.0,105.0034,105.1635,104.9939,105.0881,34212.0
2018-06-22 15:30:00,111.54,111.66,111.5,111.56,38730.0,105.0787,105.1918,105.041,105.0976,38730.0
2018-06-22 15:40:00,111.56,111.62,111.47,111.6,77809.0,105.0976,105.1541,105.0128,105.1352,77809.0
2018-06-22 15:50:00,111.59,111.67,111.45,111.55,288997.0,105.1258,105.2012,104.9939,105.0881,288997.0
2018-06-25 09:30:00,109.12,109.35,107.0,107.18,121059.0,102.7989,103.0156,100.8017,100.9713,121059.0
2018-06-25 09:40:00,107.49,107.49,105.87,106.15,111096.0,101.2633,101.2633,99.7372,100.001,111096.0
2018-06-25 09:50:00,106.15,106.71,106.02,106.3,61396.0,100.001,100.5285,99.8785,100.1423,61396.0
2018-06-25 10:00:00,106.42,106.67,106.2,106.22,58536.0,100.2553,100.4908,100.0481,100.0669,58536.0
2018-06-25 10:10:00,106.22,106.32,105.99,106.18,61932.0,100.0669,100.1611,99.8502,100.0292,61932.0
2018-06-25 10:20:00,106.17,106.44,106.11,106.25,51846.0,100.0198,100.2742,99.9633,100.0952,51846.0
2018-06-25 10:30:00,106.25,106.87,106.18,106.85,72233.0,100.0952,100.6792,100.0292,100.6604,72233.0
2018-06-25 10:40:00,106.84,107.16,106.07,106.12,267188.0,100.651,100.9524,99.9256,99.9727,267188.0
2018-06-25 10:50:00,106.12,106.15,105.59,105.88,74169.0,99.9727,100.001,99.4734,99.7466,74169.0
2018-06-25 11:00:00,105.9,106.13,105.71,105.75,128038.0,99.7654,99.9821,99.5864,99.6241,128038.0
2018-06-25 11:10:00,105.75,105.77,105.15,105.25,97734.0,99.6241,99.643,99.0589,99.1531,97734.0
2018-06-25 11:20:00,105.26,105.29,104.83,104.9,73856.0,99.1625,99.1908,98.7574,98.8234,73856.0
2018-06-25 11:30:00,104.89,105.11,104.57,104.98,88208.0,98.8139,99.0212,98.5125,98.8987,88208.0
2018-06-25 11:40:00,104.98,105.73,104.98,105.5,96006.0,98.8987,99.6053,98.8987,99.3886,96006.0
2018-06-25 11:50:00,105.49,105.62,105.15,105.26,102322.0,99.3792,99.5017,99.0589,99.1625,102322.0
2018-06-25 12:00:00,105.3,105.45,104.97,105.02,52941.0,99.2002,99.3415,98.8893,98.9364,52941.0
2018-06-25 12:10:00,105.01,105.57,104.89,105.47,50178.0,98.927,99.4546,98.8139,99.3603,50178.0
2018-06-25 12:20:00,105.43,105.8,105.25,105.67,34500.0,99.3227,99.6712,99.1531,99.5488,34500.0
2018-06-25 12:30:00,105.67,105.73,105.59,105.66,25696.0,99.5488,99.6053,99.4734,99.5393,25696.0
2018-06-25 12:40:00,105.68,106.17,105.68,105.9,39844.0,99.5582,100.0198,99.5582,99.7654,39844.0
2018-06-25 12:50:00,105.9,106.2,105.89,106.19,23095.0,99.7654,100.0481,99.756,100.0386,23095.0
2018-06-25 13:00:00,106.19,106.26,106.0,106.03,27071.0,100.0386,100.1046,99.8596,99.8879,27071.0
2018-06-25 13:10:00,106.04,106.05,105.8,105.9,41437.0,99.8973,99.9067,99.6712,99.7654,41437.0
2018-06-25 13:20:00,105.92,106.17,105.83,105.88,28162.0,99.7843,100.0198,99.6995,99.7466,28162.0
2018-06-25 13:30:00,105.84,106.34,105.82,106.34,20123.0,99.7089,100.1799,99.6901,100.1799,20123.0
2018-06-25 13:40:00,106.34,106.34,106.17,106.23,17096.0,100.1799,100.1799,100.0198,100.0763,17096.0
2018-06-25 13:50:00,106.24,106.35,106.15,106.34,25267.0,100.0857,100.1894,100.001,100.1799,25267.0
2018-06-25 14:00:00,106.34,106.44,105.98,106.0,31065.0,100.1799,100.2742,99.8408,99.8596,31065.0
2018-06-25 14:10:00,106.02,106.03,105.8,105.84,43017.0,99.8785,99.8879,99.6712,99.7089,43017.0
2018-06-25 14:20:00,105.85,105.97,105.8,105.82,39750.0,99.7183,99.8314,99.6712,99.6901,39750.0
2018-06-25 14:30:00,105.81,105.81,105.32,105.32,32886.0,99.6806,99.6806,99.219,99.219,32886.0
2018-06-25 14:40:00,105.3,105.33,105.15,105.15,25829.0,99.2002,99.2285,99.0589,99.0589,25829.0
2018-06-25 14:50:00,105.14,105.18,104.97,105.16,51973.0,99.0495,99.0871,98.8893,99.0683,51973.0
2018-06-25 15:00:00,105.13,105.17,104.96,105.02,39359.0,99.04,99.0777,98.8799,98.9364,39359.0
2018-06-25 15:10:00,105.03,105.13,104.95,105.11,53630.0,98.9458,99.04,98.8705,99.0212,53630.0
2018-06-25 15:20:00,105.1,105.15,104.98,105.09,58564.0,99.0118,99.0589,98.8987,99.0024,58564.0
2018-06-25 15:30:00,105.12,105.31,105.01,105.31,73233.0,99.0306,99.2096,98.927,99.2096,73233.0
2018-06-25 15:40:00,105.31,105.52,105.16,105.28,91707.0,99.2096,99.4074,99.0683,99.1814,91707.0
2018-06-25 15:50:00,105.26,105.52,105.23,105.36,246713.0,99.1625,99.4074,99.1342,99.2567,246713.0
2018-06-26 09:30:00,105.29,105.85,105.04,105.8,47684.0,99.1908,99.7183,98.9553,99.6712,47684.0
2018-06-26 09:40:00,105.85,106.29,105.85,106.03,21327.0,99.7183,100.1328,99.7183,99.8879,21327.0
2018-06-26 09:50:00,106.02,106.1,105.65,105.98,35591.0,99.8785,99.9538,99.5299,99.8408,35591.0
2018-06-26 10:00:00,105.97,106.13,105.8,105.95,20039.0,99.8314,99.9821,99.6712,99.8125,20039.0
2018-06-26 10:10:00,105.93,105.93,105.67,105.76,27217.0,99.7937,99.7937,99.5488,99.6335,27217.0
2018-06-26 10:20:00,105.78,106.1,105.69,105.96,47587.0,99.6524,99.9538,99.5676,99.822,47587.0
2018-06-26 10:30:00,105.95,106.26,105.83,105.88,28809.0,99.8125,100.1046,99.6995,99.7466,28809.0
2018-06-26 10:40:00,105.89,105.92,105.53,105.77,25440.0,99.756,99.7843,99.4169,99.643,25440.0
2018-06-26 10:50:00,105.75,106.07,105.75,106.06,18091.0,99.6241,99.9256,99.6241,99.9162,18091.0
2018-06-26 11:00:00,106.06,106.15,105.83,105.91,16737.0,99.9162,100.001,99.6995,99.7749,16737.0
2018-06-26 11:10:00,105.96,106.03,105.75,105.76,15128.0,99.822,99.8879,99.6241,99.6335,15128.0
2018-06-26 11:20:00,105.78,105.79,105.66,105.68,15100.0,99.6524,99.6618,99.5393,99.5582,15100.0
2018-06-26 11:30:00,105.66,105.82,105.57,105.8,24573.0,99.5393,99.6901,99.4546,99.6712,24573.0
2018-06-26 11:40:00,105.8,105.94,105.68,105.71,19109.0,99.6712,99.8031,99.5582,99.5864,19109.0
2018-06-26 11:50:00,105.74,105.93,105.71,105.9,22665.0,99.6147,99.7937,99.5864,99.7654,22665.0
2018-06-26 12:00:00,105.93,106.17,105.92,106.09,37491.0,99.7937,100.0198,99.7843,99.9444,37491.0
2018-06-26 12:10:00,106.08,106.1,105.64,105.69,22501.0,99.935,99.9538,99.5205,99.5676,22501.0
2018-06-26 12:20:00,105.69,105.89,105.67,105.81,27837.0,99.5676,99.756,99.5488,99.6806,27837.0
2018-06-26 12:30:00,105.81,105.94,105.79,105.85,23762.0,99.6806,99.8031,99.6618,99.7183,23762.0
2018-06-26 12:40:00,105.85,105.98,105.63,105.65,33131.0,99.7183,99.8408,99.5111,99.5299,33131.0
2018-06-26 12:50:00,105.67,105.71,105.53,105.68,27737.0,99.5488,99.5864,99.4169,99.5582,27737.0
2018-06-26 13:00:00,105.68,105.92,105.65,105.84,28856.0,99.5582,99.7843,99.5299,99.7089,28856.0
2018-06-26 13:10:00,105.86,106.08,105.86,106.08,24910.0,99.7278,99.935,99.7278,99.935,24910.0
2018-06-26 13:20:00,106.08,106.12,106.03,106.07,15799.0,99.935,99.9727,99.8879,99.9256,15799.0
2018-06-26 13:30:00,106.06,106.24,106.06,106.24,18965.0,99.9162,100.0857,99.9162,100.0857,18965.0
2018-06-26 13:40:00,106.21,106.21,106.05,106.19,12596.0,100.0575,100.0575,99.9067,100.0386,12596.0
2018-06-26 13:50:00,106.19,106.2,106.1,106.13,12426.0,100.0386,100.0481,99.9538,99.9821,12426.0
2018-06-26 14:00:00,106.13,106.29,106.13,106.25,20845.0,99.9821,100.1328,99.9821,100.0952,20845.0
2018-06-26 14:10:00,106.25,106.44,106.24,106.34,27969.0,100.0952,100.2742,100.0857,100.1799,27969.0
2018-06-26 14:20:00,106.35,106.43,106.29,106.31,19673.0,100.1894,100.2647,100.1328,100.1517,19673.0
2018-06-26 14:30:00,106.31,106.62,106.28,106.62,19590.0,100.1517,100.4437,100.1234,100.4437,19590.0
2018-06-26 14:40:00,106.62,106.8,106.61,106.63,35870.0,100.4437,100.6133,100.4343,100.4531,35870.0
2018-06-26 14:50:00,106.63,106.74,106.6,106.71,27687.0,100.4531,100.5568,100.4249,100.5285,27687.0
2018-06-26 15:00:00,106.68,106.7,106.6,106.6,27850.0,100.5003,100.5191,100.4249,100.4249,27850.0
2018-06-26 15:10:00,106.6,106.67,106.49,106.53,38842.0,100.4249,100.4908,100.3213,100.3589,38842.0
2018-06-26 15:20:00,106.53,106.73,106.52,106.62,37971.0,100.3589,100.5474,100.3495,100.4437,37971.0
2018-06-26 15:30:00,106.62,106.8,106.61,106.78,42078.0,100.4437,100.6133,100.4343,100.5945,42078.0
2018-06-26 15:40:00,106.77,106.78,106.5,106.56,66870.0,100.585,100.5945,100.3307,100.3872,66870.0
2018-06-26 15:50:00,106.53,106.56,106.3,106.3,107175.0,100.3589,100.3872,100.1423,100.1423,107175.0
2018-06-27 09:30:00,107.35,107.35,106.46,106.59,35657.0,101.1314,101.1314,100.293,100.4155,35657.0
2018-06-27 09:40:00,106.7,107.25,106.52,107.09,20747.0,100.5191,101.0372,100.3495,100.8865,20747.0
2018-06-27 09:50:00,107.09,107.51,107.09,107.27,38569.0,100.8865,101.2822,100.8865,101.0561,38569.0
2018-06-27 10:00:00,107.27,107.3,106.86,107.11,60908.0,101.0561,101.0843,100.6698,100.9053,60908.0
2018-06-27 10:10:00,107.11,107.11,106.92,107.01,17818.0,100.9053,100.9053,100.7263,100.8111,17818.0
2018-06-27 10:20:00,106.98,107.01,106.6,106.66,17354.0,100.7829,100.8111,100.4249,100.4814,17354.0
2018-06-27 10:30:00,106.6,106.86,106.34,106.86,27957.0,100.4249,100.6698,100.1799,100.6698,27957.0
2018-06-27 10:40:00,106.9,106.91,106.47,106.53,14870.0,100.7075,100.7169,100.3024,100.3589,14870.0
2018-06-27 10:50:00,106.52,106.61,106.16,106.18,79570.0,100.3495,100.4343,100.0104,100.0292,79570.0
2018-06-27 11:00:00,106.19,106.43,105.97,106.02,33040.0,100.0386,100.2647,99.8314,99.8785,33040.0
2018-06-27 11:10:00,106.02,106.08,105.79,105.99,25867.0,99.8785,99.935,99.6618,99.8502,25867.0
2018-06-27 11:20:00,105.99,106.32,105.91,105.98,17302.0,99.8502,100.1611,99.7749,99.8408,17302.0
2018-06-27 11:30:00,105.98,105.98,105.78,105.88,21261.0,99.8408,99.8408,99.6524,99.7466,21261.0
2018-06-27 11:40:00,105.91,106.24,105.86,106.17,11371.0,99.7749,100.0857,99.7278,100.0198,11371.0
2018-06-27 11:50:00,106.16,106.16,105.97,106.11,12920.0,100.0104,100.0104,99.8314,99.9633,12920.0
2018-06-27 12:00:00,106.08,106.1,105.86,105.92,40844.0,99.935,99.9538,99.7278,99.7843,40844.0
2018-06-27 12:10:00,105.92,106.46,105.91,106.43,21477.0,99.7843,100.293,99.7749,100.2647,21477.0
2018-06-27 12:20:00,106.43,106.49,106.3,106.3,16099.0,100.2647,100.3213,100.1423,100.1423,16099.0
2018-06-27 12:30:00,106.26,106.29,106.05,106.06,11368.0,100.1046,100.1328,99.9067,99.9162,11368.0
2018-06-27 12:40:00,106.03,106.07,105.88,106.07,15008.0,99.8879,99.9256,99.7466,99.9256,15008.0
2018-06-27 12:50:00,106.09,106.26,106.09,106.14,9650.0,99.9444,100.1046,99.9444,99.9915,9650.0
2018-06-27 13:00:00,106.11,106.18,105.94,105.94,9248.0,99.9633,100.0292,99.8031,99.8031,9248.0
2018-06-27 13:10:00,105.91,105.99,105.55,105.56,17448.0,99.7749,99.8502,99.4357,99.4451,17448.0
2018-06-27 13:20:00,105.58,105.79,105.57,105.73,14282.0,99.464,99.6618,99.4546,99.6053,14282.0
2018-06-27 13:30:00,105.69,105.88,105.67,105.79,12700.0,99.5676,99.7466,99.5488,99.6618,12700.0
2018-06-27 13:40:00,105.8,106.1,105.72,105.72,18547.0,99.6712,99.9538,99.5959,99.5959,18547.0
2018-06-27 13:50:00,105.71,105.81,105.63,105.78,11178.0,99.5864,99.6806,99.5111,99.6524,11178.0
2018-06-27 14:00:00,105.75,105.93,105.61,105.63,16133.0,99.6241,99.7937,99.4922,99.5111,16133.0
2018-06-27 14:10:00,105.61,105.65,105.44,105.58,15031.0,99.4922,99.5299,99.3321,99.464,15031.0
2018-06-27 14:20:00,105.59,105.69,105.43,105.44,17226.0,99.4734,99.5676,99.3227,99.3321,17226.0
2018-06-27 14:30:00,105.43,105.59,105.38,105.46,17018.0,99.3227,99.4734,99.2756,99.3509,17018.0
2018-06-27 14:40:00,105.46,105.55,105.42,105.46,15594.0,99.3509,99.4357,99.3132,99.3509,15594.0
2018-06-27 14:50:00,105.46,105.46,105.08,105.11,52650.0,99.3509,99.3509,98.9929,99.0212,52650.0
2018-06-27 15:00:00,105.09,105.25,105.05,105.15,18612.0,99.0024,99.1531,98.9647,99.0589,18612.0
2018-06-27 15:10:00,105.15,105.15,104.97,105.03,43926.0,99.0589,99.0589,98.8893,98.9458,43926.0
2018-06-27 15:20:00,105.03,105.19,105.0,105.15,38628.0,98.9458,99.0966,98.9176,99.0589,38628.0
2018-06-27 15:30:00,105.14,105.14,104.97,105.07,32574.0,99.0495,99.0495,98.8893,98.9835,32574.0
2018-06-27 15:40:00,105.1,105.21,104.97,104.98,96650.0,99.0118,99.1154,98.8893,98.8987,96650.0
2018-06-27 15:50:00,104.96,104.97,104.67,104.69,130617.0,98.8799,98.8893,98.6067,98.6255,130617.0
2018-06-28 09:30:00,105.08,105.14,103.67,103.73,75119.0,98.9929,99.0495,97.6646,97.7211,75119.0
2018-06-28 09:40:00,103.73,104.07,103.3,103.32,36623.0,97.7211,98.0414,97.316,97.3349,36623.0
2018-06-28 09:50:00,103.35,103.81,103.07,103.53,54257.0,97.3632,97.7965,97.0994,97.5327,54257.0
2018-06-28 10:00:00,103.52,103.75,103.02,103.46,62277.0,97.5233,97.74,97.0523,97.4668,62277.0
2018-06-28 10:10:00,103.46,103.49,102.92,103.22,39747.0,97.4668,97.495,96.9581,97.2407,39747.0
2018-06-28 10:20:00,103.22,103.89,103.22,103.63,33881.0,97.2407,97.8719,97.2407,97.6269,33881.0
2018-06-28 10:30:00,103.64,103.75,103.38,103.67,31247.0,97.6364,97.74,97.3914,97.6646,31247.0
2018-06-28 10:40:00,103.69,104.14,103.5,104.13,28293.0,97.6835,98.1074,97.5045,98.098,28293.0
2018-06-28 10:50:00,104.1,104.21,103.87,103.97,39123.0,98.0697,98.1733,97.853,97.9472,39123.0
2018-06-28 11:00:00,103.97,104.12,103.75,103.87,32066.0,97.9472,98.0885,97.74,97.853,32066.0
2018-06-28 11:10:00,103.89,104.07,103.61,104.05,30925.0,97.8719,98.0414,97.6081,98.0226,30925.0
2018-06-28 11:20:00,104.02,104.3,103.92,104.14,38222.0,97.9943,98.2581,97.9001,98.1074,38222.0
2018-06-28 11:30:00,104.13,104.22,104.08,104.09,32955.0,98.098,98.1828,98.0509,98.0603,32955.0
2018-06-28 11:40:00,104.09,104.09,103.87,103.89,26968.0,98.0603,98.0603,97.853,97.8719,26968.0
2018-06-28 11:50:00,103.89,104.09,103.89,104.0,28626.0,97.8719,98.0603,97.8719,97.9755,28626.0
2018-06-28 12:00:00,104.02,104.21,103.95,104.0,26365.0,97.9943,98.1733,97.9284,97.9755,26365.0
2018-06-28 12:10:00,104.02,104.13,104.0,104.03,19058.0,97.9943,98.098,97.9755,98.0038,19058.0
2018-06-28 12:20:00,104.05,104.09,103.96,104.0,17910.0,98.0226,98.0603,97.9378,97.9755,17910.0
2018-06-28 12:30:00,103.99,104.1,103.97,104.1,17380.0,97.9661,98.0697,97.9472,98.0697,17380.0
2018-06-28 12:40:00,104.12,104.17,103.67,103.84,48045.0,98.0885,98.1357,97.6646,97.8248,48045.0
2018-06-28 12:50:00,103.86,103.98,103.78,103.91,31109.0,97.8436,97.9567,97.7682,97.8907,31109.0
2018-06-28 13:00:00,103.91,103.91,103.59,103.83,26148.0,97.8907,97.8907,97.5892,97.8153,26148.0
2018-06-28 13:10:00,103.87,104.07,103.79,104.02,20592.0,97.853,98.0414,97.7777,97.9943,20592.0
2018-06-28 13:20:00,104.03,104.15,103.92,103.96,17938.0,98.0038,98.1168,97.9001,97.9378,17938.0
2018-06-28 13:30:00,103.98,104.03,103.92,103.94,29547.0,97.9567,98.0038,97.9001,97.919,29547.0
2018-06-28 13:40:00,103.97,104.14,103.75,103.83,22202.0,97.9472,98.1074,97.74,97.8153,22202.0
2018-06-28 13:50:00,103.86,104.14,103.86,104.12,25885.0,97.8436,98.1074,97.8436,98.0885,25885.0
2018-06-28 14:00:00,104.13,104.41,104.12,104.41,29054.0,98.098,98.3617,98.0885,98.3617,29054.0
2018-06-28 14:10:00,104.42,104.47,104.24,104.38,34194.0,98.3712,98.4183,98.2016,98.3335,34194.0
2018-06-28 14:20:00,104.4,104.68,104.38,104.41,25944.0,98.3523,98.6161,98.3335,98.3617,25944.0
2018-06-28 14:30:00,104.43,104.49,104.24,104.33,26222.0,98.3806,98.4371,98.2016,98.2864,26222.0
2018-06-28 14:40:00,104.36,104.52,104.29,104.47,24623.0,98.3146,98.4654,98.2487,98.4183,24623.0
2018-06-28 14:50:00,104.5,104.7,104.42,104.66,34439.0,98.4465,98.6349,98.3712,98.5973,34439.0
2018-06-28 15:00:00,104.66,104.75,104.56,104.72,44534.0,98.5973,98.6821,98.5031,98.6538,44534.0
2018-06-28 15:10:00,104.73,104.86,104.68,104.74,35145.0,98.6632,98.7857,98.6161,98.6726,35145.0
2018-06-28 15:20:00,104.75,104.81,104.73,104.73,44706.0,98.6821,98.7386,98.6632,98.6632,44706.0
2018-06-28 15:30:00,104.73,104.73,104.48,104.49,45218.0,98.6632,98.6632,98.4277,98.4371,45218.0
2018-06-28 15:40:00,104.49,104.51,104.35,104.44,72259.0,98.4371,98.456,98.3052,98.39,72259.0
2018-06-28 15:50:00,104.43,104.45,104.14,104.31,122622.0,98.3806,98.3994,98.1074,98.2675,122622.0
2018-06-29 09:30:00,104.51,104.7,103.78,104.33,50056.0,98.456,98.6349,97.7682,98.2864,50056.0
2018-06-29 09:40:00,104.45,104.89,104.31,104.89,20462.0,98.3994,98.8139,98.2675,98.8139,20462.0
2018-06-29 09:50:00,104.89,104.99,104.5,104.82,24906.0,98.8139,98.9081,98.4465,98.748,24906.0
2018-06-29 10:00:00,104.79,105.0,104.69,104.83,28795.0,98.7197,98.9176,98.6255,98.7574,28795.0
2018-06-29 10:10:00,104.83,105.09,104.76,104.94,45574.0,98.7574,99.0024,98.6915,98.861,45574.0
2018-06-29 10:20:00,104.95,105.0,104.54,104.66,30239.0,98.8705,98.9176,98.4842,98.5973,30239.0
2018-06-29 10:30:00,104.63,104.73,104.34,104.67,37629.0,98.569,98.6632,98.2958,98.6067,37629.0
2018-06-29 10:40:00,104.68,104.86,104.57,104.86,33082.0,98.6161,98.7857,98.5125,98.7857,33082.0
2018-06-29 10:50:00,104.86,105.16,104.85,104.9,38187.0,98.7857,99.0683,98.7763,98.8234,38187.0
2018-06-29 11:00:00,104.89,105.07,104.88,104.91,31457.0,98.8139,98.9835,98.8045,98.8328,31457.0
2018-06-29 11:10:00,104.92,105.04,104.79,105.04,23467.0,98.8422,98.9553,98.7197,98.9553,23467.0
2018-06-29 11:20:00,105.04,105.04,104.71,104.78,25476.0,98.9553,98.9553,98.6444,98.7103,25476.0
2018-06-29 11:30:00,104.78,104.86,104.66,104.66,22103.0,98.7103,98.7857,98.5973,98.5973,22103.0
2018-06-29 11:40:00,104.68,104.73,104.64,104.64,23659.0,98.6161,98.6632,98.5784,98.5784,23659.0
2018-06-29 11:50:00,104.63,104.65,104.42,104.54,26583.0,98.569,98.5878,98.3712,98.4842,26583.0
2018-06-29 12:00:00,104.54,104.54,104.22,104.35,28772.0,98.4842,98.4842,98.1828,98.3052,28772.0
2018-06-29 12:10:00,104.34,104.42,104.31,104.36,19608.0,98.2958,98.3712,98.2675,98.3146,19608.0
2018-06-29 12:20:00,104.38,104.56,104.25,104.26,20490.0,98.3335,98.5031,98.211,98.2204,20490.0
2018-06-29 12:30:00,104.26,104.45,104.13,104.44,17903.0,98.2204,98.3994,98.098,98.39,17903.0
2018-06-29 12:40:00,104.42,104.42,104.19,104.2,17198.0,98.3712,98.3712,98.1545,98.1639,17198.0
2018-06-29 12:50:00,104.18,104.25,103.78,103.87,39812.0,98.1451,98.211,97.7682,97.853,39812.0
2018-06-29 13:00:00,103.89,104.35,103.89,104.35,22391.0,97.8719,98.3052,97.8719,98.3052,22391.0
2018-06-29 13:10:00,104.39,104.51,104.36,104.4,13620.0,98.3429,98.456,98.3146,98.3523,13620.0
2018-06-29 13:20:00,104.43,104.47,104.3,104.35,21380.0,98.3806,98.4183,98.2581,98.3052,21380.0
2018-06-29 13:30:00,104.35,104.35,104.13,104.19,27941.0,98.3052,98.3052,98.098,98.1545,27941.0
2018-06-29 13:40:00,104.16,104.26,104.15,104.18,23395.0,98.1262,98.2204,98.1168,98.1451,23395.0
2018-06-29 13:50:00,104.18,104.21,104.01,104.01,13866.0,98.1451,98.1733,97.9849,97.9849,13866.0
2018-06-29 14:00:00,104.04,104.07,103.93,104.04,30265.0,98.0132,98.0414,97.9096,98.0132,30265.0
2018-06-29 14:10:00,104.07,104.27,104.07,104.25,28184.0,98.0414,98.2299,98.0414,98.211,28184.0
2018-06-29 14:20:00,104.25,104.26,104.18,104.23,17794.0,98.211,98.2204,98.1451,98.1922,17794.0
2018-06-29 14:30:00,104.23,104.23,104.04,104.04,18211.0,98.1922,98.1922,98.0132,98.0132,18211.0
2018-06-29 14:40:00,104.03,104.16,103.99,104.13,27421.0,98.0038,98.1262,97.9661,98.098,27421.0
2018-06-29 14:50:00,104.13,104.15,104.05,104.09,23134.0,98.098,98.1168,98.0226,98.0603,23134.0
2018-06-29 15:00:00,104.09,104.32,104.09,104.12,35664.0,98.0603,98.277,98.0603,98.0885,35664.0
2018-06-29 15:10:00,104.11,104.14,103.84,103.86,37941.0,98.0791,98.1074,97.8248,97.8436,37941.0
2018-06-29 15:20:00,103.84,104.01,103.65,103.97,59654.0,97.8248,97.9849,97.6458,97.9472,59654.0
2018-06-29 15:30:00,103.95,104.07,103.91,103.93,69840.0,97.9284,98.0414,97.8907,97.9096,69840.0
2018-06-29 15:40:00,103.93,104.0,103.7,103.73,126769.0,97.9096,97.9755,97.6929,97.7211,126769.0
2018-06-29 15:50:00,103.71,103.99,103.53,103.62,315390.0,97.7023,97.9661,97.5327,97.6175,315390.0
2018-07-02 09:30:00,103.05,103.97,102.64,103.92,83107.0,97.0805,97.9472,96.6943,97.9001,83107.0
2018-07-02 09:40:00,103.92,104.21,103.09,103.1,47458.0,97.9001,98.1733,97.1182,97.1276,47458.0
2018-07-02 09:50:00,103.12,103.59,103.12,103.51,43340.0,97.1465,97.5892,97.1465,97.5139,43340.0
2018-07-02 10:00:00,103.55,103.98,103.5,103.84,28993.0,97.5516,97.9567,97.5045,97.8248,28993.0
2018-07-02 10:10:00,103.84,103.96,103.25,103.28,92057.0,97.8248,97.9378,97.2689,97.2972,92057.0
2018-07-02 10:20:00,103.28,103.38,102.97,103.09,300491.0,97.2972,97.3914,97.0052,97.1182,300491.0
2018-07-02 10:30:00,103.1,103.45,102.98,103.26,293342.0,97.1276,97.4574,97.0146,97.2784,293342.0
2018-07-02 10:40:00,103.28,103.34,102.97,103.09,114702.0,97.2972,97.3537,97.0052,97.1182,114702.0
2018-07-02 10:50:00,103.11,103.71,103.04,103.52,110198.0,97.1371,97.7023,97.0711,97.5233,110198.0
2018-07-02 11:00:00,103.55,103.8,103.39,103.47,198330.0,97.5516,97.7871,97.4008,97.4762,198330.0
2018-07-02 11:10:00,103.47,103.76,103.41,103.73,79964.0,97.4762,97.7494,97.4197,97.7211,79964.0
2018-07-02 11:20:00,103.73,104.02,103.64,103.87,47866.0,97.7211,97.9943,97.6364,97.853,47866.0
2018-07-02 11:30:00,103.89,103.91,103.57,103.7,29645.0,97.8719,97.8907,97.5704,97.6929,29645.0
2018-07-02 11:40:00,103.73,103.9,103.69,103.83,22326.0,97.7211,97.8813,97.6835,97.8153,22326.0
2018-07-02 11:50:00,103.83,104.01,103.54,103.98,27773.0,97.8153,97.9849,97.5421,97.9567,27773.0
2018-07-02 12:00:00,103.99,104.11,103.78,103.86,21442.0,97.9661,98.0791,97.7682,97.8436,21442.0
2018-07-02 12:10:00,103.86,103.91,103.68,103.74,23184.0,97.8436,97.8907,97.674,97.7306,23184.0
2018-07-02 12:20:00,103.74,103.77,103.57,103.66,15822.0,97.7306,97.7588,97.5704,97.6552,15822.0
2018-07-02 12:30:00,103.66,103.85,103.64,103.8,24672.0,97.6552,97.8342,97.6364,97.7871,24672.0
2018-07-02 12:40:00,103.8,103.84,103.72,103.74,16756.0,97.7871,97.8248,97.7117,97.7306,16756.0
2018-07-02 12:50:00,103.74,103.84,103.73,103.73,15657.0,97.7306,97.8248,97.7211,97.7211,15657.0
2018-07-02 13:00:00,103.73,103.73,103.45,103.54,19890.0,97.7211,97.7211,97.4574,97.5421,19890.0
2018-07-02 13:10:00,103.54,103.54,103.21,103.33,15790.0,97.5421,97.5421,97.2313,97.3443,15790.0
2018-07-02 13:20:00,103.33,103.33,103.04,103.07,17648.0,97.3443,97.3443,97.0711,97.0994,17648.0
2018-07-02 13:30:00,103.07,103.43,103.05,103.43,28456.0,97.0994,97.4385,97.0805,97.4385,28456.0
2018-07-02 13:40:00,103.43,103.73,103.34,103.7,31038.0,97.4385,97.7211,97.3537,97.6929,31038.0
2018-07-02 13:50:00,103.7,103.7,103.48,103.51,21039.0,97.6929,97.6929,97.4856,97.5139,21039.0
2018-07-02 14:00:00,103.52,103.62,103.44,103.57,20906.0,97.5233,97.6175,97.4479,97.5704,20906.0
2018-07-02 14:10:00,103.59,103.77,103.5,103.7,17073.0,97.5892,97.7588,97.5045,97.6929,17073.0
2018-07-02 14:20:00,103.7,103.81,103.55,103.8,30246.0,97.6929,97.7965,97.5516,97.7871,30246.0
2018-07-02 14:30:00,103.82,103.94,103.76,103.78,31684.0,97.8059,97.919,97.7494,97.7682,31684.0
2018-07-02 14:40:00,103.76,103.89,103.71,103.85,18096.0,97.7494,97.8719,97.7023,97.8342,18096.0
2018-07-02 14:50:00,103.86,103.88,103.7,103.84,23306.0,97.8436,97.8624,97.6929,97.8248,23306.0
2018-07-02 15:00:00,103.83,103.83,103.61,103.64,22027.0,97.8153,97.8153,97.6081,97.6364,22027.0
2018-07-02 15:10:00,103.63,103.77,103.58,103.77,27614.0,97.6269,97.7588,97.5798,97.7588,27614.0
2018-07-02 15:20:00,103.79,103.89,103.74,103.87,32221.0,97.7777,97.8719,97.7306,97.853,32221.0
2018-07-02 15:30:00,103.87,104.09,103.75,104.08,51141.0,97.853,98.0603,97.74,98.0509,51141.0
2018-07-02 15:40:00,104.08,104.1,103.84,103.86,180788.0,98.0509,98.0697,97.8248,97.8436,180788.0
2018-07-02 15:50:00,103.86,104.0,103.85,103.95,157796.0,97.8436,97.9755,97.8342,97.9284,157796.0
2018-07-03 09:30:00,104.44,105.26,104.35,104.87,86620.0,98.39,99.1625,98.3052,98.7951,86620.0
2018-07-03 09:40:00,104.89,104.89,104.6,104.69,62017.0,98.8139,98.8139,98.5407,98.6255,62017.0
2018-07-03 09:50:00,104.75,104.76,104.13,104.56,50406.0,98.6821,98.6915,98.098,98.5031,50406.0
2018-07-03 10:00:00,104.56,105.1,104.56,105.07,110941.0,98.5031,99.0118,98.5031,98.9835,110941.0
2018-07-03 10:10:00,105.07,105.12,104.87,105.07,29197.0,98.9835,99.0306,98.7951,98.9835,29197.0
2018-07-03 10:20:00,105.1,105.21,104.93,105.09,26533.0,99.0118,99.1154,98.8516,99.0024,26533.0
2018-07-03 10:30:00,105.1,105.11,104.95,105.06,24577.0,99.0118,99.0212,98.8705,98.9741,24577.0
2018-07-03 10:40:00,105.05,105.07,104.59,104.59,31118.0,98.9647,98.9835,98.5313,98.5313,31118.0
2018-07-03 10:50:00,104.57,104.57,104.2,104.22,36043.0,98.5125,98.5125,98.1639,98.1828,36043.0
2018-07-03 11:00:00,104.2,104.41,104.1,104.39,40109.0,98.1639,98.3617,98.0697,98.3429,40109.0
2018-07-03 11:10:00,104.39,104.56,104.36,104.5,41083.0,98.3429,98.5031,98.3146,98.4465,41083.0
2018-07-03 11:20:00,104.5,104.62,104.36,104.62,35088.0,98.4465,98.5596,98.3146,98.5596,35088.0
2018-07-03 11:30:00,104.61,104.63,104.5,104.5,26538.0,98.5502,98.569,98.4465,98.4465,26538.0
2018-07-03 11:40:00,104.5,104.56,104.45,104.55,34870.0,98.4465,98.5031,98.3994,98.4936,34870.0
2018-07-03 11:50:00,104.55,104.59,104.4,104.43,37890.0,98.4936,98.5313,98.3523,98.3806,37890.0
2018-07-03 12:00:00,104.43,104.52,104.36,104.37,32558.0,98.3806,98.4654,98.3146,98.3241,32558.0
2018-07-03 12:10:00,104.37,104.43,104.24,104.42,41915.0,98.3241,98.3806,98.2016,98.3712,41915.0
2018-07-03 12:20:00,104.42,104.54,104.35,104.36,32426.0,98.3712,98.4842,98.3052,98.3146,32426.0
2018-07-03 12:30:00,104.37,104.4,104.07,104.13,49930.0,98.3241,98.3523,98.0414,98.098,49930.0
2018-07-03 12:40:00,104.13,104.29,103.98,104.16,79727.0,98.098,98.2487,97.9567,98.1262,79727.0
2018-07-03 12:50:00,104.11,104.11,103.18,103.45,130459.0,98.0791,98.0791,97.203,97.4574,130459.0
2018-07-05 09:30:00,104.01,104.59,103.6,104.15,37736.0,97.9849,98.5313,97.5987,98.1168,37736.0
2018-07-05 09:40:00,104.15,104.19,103.59,103.59,23558.0,98.1168,98.1545,97.5892,97.5892,23558.0
2018-07-05 09:50:00,103.62,103.92,103.57,103.65,26863.0,97.6175,97.9001,97.5704,97.6458,26863.0
2018-07-05 10:00:00,103.71,103.95,103.6,103.91,20813.0,97.7023,97.9284,97.5987,97.8907,20813.0
2018-07-05 10:10:00,103.91,104.07,103.71,103.76,28458.0,97.8907,98.0414,97.7023,97.7494,28458.0
2018-07-05 10:20:00,103.76,103.95,103.72,103.95,24045.0,97.7494,97.9284,97.7117,97.9284,24045.0
2018-07-05 10:30:00,103.96,104.15,103.75,103.79,18815.0,97.9378,98.1168,97.74,97.7777,18815.0
2018-07-05 10:40:00,103.8,103.93,103.75,103.91,19419.0,97.7871,97.9096,97.74,97.8907,19419.0
2018-07-05 10:50:00,103.9,103.91,103.4,103.55,27757.0,97.8813,97.8907,97.4103,97.5516,27757.0
2018-07-05 11:00:00,103.55,103.74,103.5,103.53,29992.0,97.5516,97.7306,97.5045,97.5327,29992.0
2018-07-05 11:10:00,103.57,103.68,103.54,103.57,20422.0,97.5704,97.674,97.5421,97.5704,20422.0
2018-07-05 11:20:00,103.57,103.62,103.44,103.53,16732.0,97.5704,97.6175,97.4479,97.5327,16732.0
2018-07-05 11:30:00,103.57,103.68,103.55,103.59,20711.0,97.5704,97.674,97.5516,97.5892,20711.0
2018-07-05 11:40:00,103.59,103.88,103.58,103.85,17527.0,97.5892,97.8624,97.5798,97.8342,17527.0
2018-07-05 11:50:00,103.85,103.92,103.66,103.75,14332.0,97.8342,97.9001,97.6552,97.74,14332.0
2018-07-05 12:00:00,103.74,104.09,103.7,103.95,66382.0,97.7306,98.0603,97.6929,97.9284,66382.0
2018-07-05 12:10:00,103.95,103.97,103.77,103.79,15018.0,97.9284,97.9472,97.7588,97.7777,15018.0
2018-07-05 12:20:00,103.8,103.8,103.66,103.76,16014.0,97.7871,97.7871,97.6552,97.7494,16014.0
2018-07-05 12:30:00,103.77,103.81,103.68,103.75,14840.0,97.7588,97.7965,97.674,97.74,14840.0
2018-07-05 12:40:00,103.78,103.81,103.71,103.73,10800.0,97.7682,97.7965,97.7023,97.7211,10800.0
2018-07-05 12:50:00,103.74,103.96,103.69,103.92,13548.0,97.7306,97.9378,97.6835,97.9001,13548.0
2018-07-05 13:00:00,103.94,104.15,103.93,104.06,12952.0,97.919,98.1168,97.9096,98.032,12952.0
2018-07-05 13:10:00,104.07,104.12,103.93,104.03,83538.0,98.0414,98.0885,97.9096,98.0038,83538.0
2018-07-05 13:20:00,104.03,104.16,103.94,103.96,51911.0,98.0038,98.1262,97.919,97.9378,51911.0
2018-07-05 13:30:00,103.96,103.99,103.84,103.92,16336.0,97.9378,97.9661,97.8248,97.9001,16336.0
2018-07-05 13:40:00,103.92,104.0,103.87,103.97,15277.0,97.9001,97.9755,97.853,97.9472,15277.0
2018-07-05 13:50:00,103.98,104.0,103.84,103.99,10133.0,97.9567,97.9755,97.8248,97.9661,10133.0
2018-07-05 14:00:00,103.99,104.12,103.73,103.78,20957.0,97.9661,98.0885,97.7211,97.7682,20957.0
2018-07-05 14:10:00,103.78,103.96,103.65,103.93,22698.0,97.7682,97.9378,97.6458,97.9096,22698.0
2018-07-05 14:20:00,103.93,103.96,103.87,103.93,11619.0,97.9096,97.9378,97.853,97.9096,11619.0
2018-07-05 14:30:00,103.93,103.99,103.93,103.96,12959.0,97.9096,97.9661,97.9096,97.9378,12959.0
2018-07-05 14:40:00,103.96,104.02,103.86,103.87,21704.0,97.9378,97.9943,97.8436,97.853,21704.0
2018-07-05 14:50:00,103.87,103.9,103.66,103.75,31676.0,97.853,97.8813,97.6552,97.74,31676.0
2018-07-05 15:00:00,103.74,103.75,103.67,103.73,27072.0,97.7306,97.74,97.6646,97.7211,27072.0
2018-07-05 15:10:00,103.73,103.85,103.66,103.83,20792.0,97.7211,97.8342,97.6552,97.8153,20792.0
2018-07-05 15:20:00,103.84,103.84,103.74,103.76,20294.0,97.8248,97.8248,97.7306,97.7494,20294.0
2018-07-05 15:30:00,103.75,103.88,103.7,103.85,24337.0,97.74,97.8624,97.6929,97.8342,24337.0
2018-07-05 15:40:00,103.85,103.92,103.73,103.75,31228.0,97.8342,97.9001,97.7211,97.74,31228.0
2018-07-05 15:50:00,103.73,103.96,103.72,103.91,87161.0,97.7211,97.9378,97.7117,97.8907,87161.0
2018-07-06 09:30:00,103.98,104.1,103.7,104.0,19914.0,97.9567,98.0697,97.6929,97.9755,19914.0
2018-07-06 09:40:00,104.09,104.14,103.65,103.88,49931.0,98.0603,98.1074,97.6458,97.8624,49931.0
2018-07-06 09:50:00,103.87,103.97,103.46,103.93,75041.0,97.853,97.9472,97.4668,97.9096,75041.0
2018-07-06 10:00:00,103.95,104.0,103.57,103.65,31552.0,97.9284,97.9755,97.5704,97.6458,31552.0
2018-07-06 10:10:00,103.68,103.77,103.56,103.73,14447.0,97.674,97.7588,97.561,97.7211,14447.0
2018-07-06 10:20:00,103.69,103.86,103.64,103.84,21095.0,97.6835,97.8436,97.6364,97.8248,21095.0
2018-07-06 10:30:00,103.84,103.86,103.69,103.79,17230.0,97.8248,97.8436,97.6835,97.7777,17230.0
2018-07-06 10:40:00,103.83,103.92,103.81,103.88,29127.0,97.8153,97.9001,97.7965,97.8624,29127.0
2018-07-06 10:50:00,103.86,104.22,103.8,104.12,28198.0,97.8436,98.1828,97.7871,98.0885,28198.0
2018-07-06 11:00:00,104.13,104.18,104.08,104.16,24357.0,98.098,98.1451,98.0509,98.1262,24357.0
2018-07-06 11:10:00,104.16,104.3,104.12,104.26,11700.0,98.1262,98.2581,98.0885,98.2204,11700.0
2018-07-06 11:20:00,104.26,104.34,104.03,104.09,15423.0,98.2204,98.2958,98.0038,98.0603,15423.0
2018-07-06 11:30:00,104.09,104.49,104.09,104.45,13102.0,98.0603,98.4371,98.0603,98.3994,13102.0
2018-07-06 11:40:00,104.41,104.43,104.34,104.41,9932.0,98.3617,98.3806,98.2958,98.3617,9932.0
2018-07-06 11:50:00,104.39,104.45,104.13,104.45,13789.0,98.3429,98.3994,98.098,98.3994,13789.0
2018-07-06 12:00:00,104.45,104.75,104.44,104.6,24592.0,98.3994,98.6821,98.39,98.5407,24592.0
2018-07-06 12:10:00,104.56,104.57,104.43,104.47,21841.0,98.5031,98.5125,98.3806,98.4183,21841.0
2018-07-06 12:20:00,104.49,104.56,104.45,104.5,27023.0,98.4371,98.5031,98.3994,98.4465,27023.0
2018-07-06 12:30:00,104.48,104.55,104.44,104.5,34519.0,98.4277,98.4936,98.39,98.4465,34519.0
2018-07-06 12:40:00,104.5,104.53,104.42,104.42,17643.0,98.4465,98.4748,98.3712,98.3712,17643.0
2018-07-06 12:50:00,104.41,104.54,104.41,104.5,15343.0,98.3617,98.4842,98.3617,98.4465,15343.0
2018-07-06 13:00:00,104.51,104.98,104.51,104.92,190222.0,98.456,98.8987,98.456,98.8422,190222.0
2018-07-06 13:10:00,104.92,104.94,104.75,104.89,20248.0,98.8422,98.861,98.6821,98.8139,20248.0
2018-07-06 13:20:00,104.89,104.9,104.79,104.79,5678.0,98.8139,98.8234,98.7197,98.7197,5678.0
2018-07-06 13:30:00,104.79,104.81,104.67,104.76,7473.0,98.7197,98.7386,98.6067,98.6915,7473.0
2018-07-06 13:40:00,104.76,104.81,104.52,104.53,6419.0,98.6915,98.7386,98.4654,98.4748,6419.0
2018-07-06 13:50:00,104.53,104.61,104.52,104.55,5172.0,98.4748,98.5502,98.4654,98.4936,5172.0
2018-07-06 14:00:00,104.56,104.61,104.45,104.51,20965.0,98.5031,98.5502,98.3994,98.456,20965.0
2018-07-06 14:10:00,104.53,104.56,104.46,104.47,7539.0,98.4748,98.5031,98.4089,98.4183,7539.0
2018-07-06 14:20:00,104.48,104.49,104.25,104.32,20756.0,98.4277,98.4371,98.211,98.277,20756.0
2018-07-06 14:30:00,104.27,104.29,104.17,104.19,11489.0,98.2299,98.2487,98.1357,98.1545,11489.0
2018-07-06 14:40:00,104.18,104.31,104.18,104.31,16562.0,98.1451,98.2675,98.1451,98.2675,16562.0
2018-07-06 14:50:00,104.32,104.41,104.31,104.41,12092.0,98.277,98.3617,98.2675,98.3617,12092.0
2018-07-06 15:00:00,104.42,104.52,104.42,104.48,16276.0,98.3712,98.4654,98.3712,98.4277,16276.0
2018-07-06 15:10:00,104.48,104.63,104.47,104.63,43380.0,98.4277,98.569,98.4183,98.569,43380.0
2018-07-06 15:20:00,104.64,104.73,104.59,104.7,30447.0,98.5784,98.6632,98.5313,98.6349,30447.0
2018-07-06 15:30:00,104.71,104.78,104.57,104.66,47522.0,98.6444,98.7103,98.5125,98.5973,47522.0
2018-07-06 15:40:00,104.67,104.68,104.53,104.63,62599.0,98.6067,98.6161,98.4748,98.569,62599.0
2018-07-06 15:50:00,104.62,104.86,104.58,104.73,173840.0,98.5596,98.7857,98.5219,98.6632,173840.0
2018-07-09 09:30:00,106.13,107.35,105.63,107.07,119391.0,99.9821,101.1314,99.5111,100.8677,119391.0
2018-07-09 09:40:00,107.08,107.29,106.85,107.01,51678.0,100.8771,101.0749,100.6604,100.8111,51678.0
2018-07-09 09:50:00,107.02,107.62,106.85,107.28,64853.0,100.8206,101.3858,100.6604,101.0655,64853.0
2018-07-09 10:00:00,107.3,107.69,107.22,107.69,43258.0,101.0843,101.4517,101.009,101.4517,43258.0
2018-07-09 10:10:00,107.69,107.71,107.28,107.28,113949.0,101.4517,101.4706,101.0655,101.0655,113949.0
2018-07-09 10:20:00,107.27,108.06,107.2,107.85,34682.0,101.0561,101.8003,100.9901,101.6025,34682.0
2018-07-09 10:30:00,107.85,108.15,107.73,107.86,34592.0,101.6025,101.8851,101.4894,101.6119,34592.0
2018-07-09 10:40:00,107.9,108.08,107.84,108.08,24955.0,101.6496,101.8192,101.5931,101.8192,24955.0
2018-07-09 10:50:00,108.1,108.11,107.96,108.04,37035.0,101.838,101.8474,101.7061,101.7815,37035.0
2018-07-09 11:00:00,108.04,108.12,107.98,107.99,21698.0,101.7815,101.8568,101.7249,101.7344,21698.0
2018-07-09 11:10:00,107.99,108.16,107.82,107.98,25607.0,101.7344,101.8945,101.5742,101.7249,25607.0
2018-07-09 11:20:00,107.95,108.02,107.84,107.97,37307.0,101.6967,101.7626,101.5931,101.7155,37307.0
2018-07-09 11:30:00,107.94,107.94,107.62,107.84,22905.0,101.6873,101.6873,101.3858,101.5931,22905.0
2018-07-09 11:40:00,107.84,108.08,107.82,108.01,21089.0,101.5931,101.8192,101.5742,101.7532,21089.0
2018-07-09 11:50:00,108.01,108.09,107.89,108.09,19141.0,101.7532,101.8286,101.6402,101.8286,19141.0
2018-07-09 12:00:00,108.09,108.15,107.93,107.97,31730.0,101.8286,101.8851,101.6778,101.7155,31730.0
2018-07-09 12:10:00,107.98,108.06,107.91,108.05,16425.0,101.7249,101.8003,101.659,101.7909,16425.0
2018-07-09 12:20:00,108.05,108.05,107.84,107.84,38440.0,101.7909,101.7909,101.5931,101.5931,38440.0
2018-07-09 12:30:00,107.82,107.82,107.63,107.75,46469.0,101.5742,101.5742,101.3952,101.5083,46469.0
2018-07-09 12:40:00,107.75,107.87,107.72,107.75,20239.0,101.5083,101.6213,101.48,101.5083,20239.0
2018-07-09 12:50:00,107.75,107.94,107.71,107.93,18243.0,101.5083,101.6873,101.4706,101.6778,18243.0
2018-07-09 13:00:00,107.94,108.04,107.93,107.98,16965.0,101.6873,101.7815,101.6778,101.7249,16965.0
2018-07-09 13:10:00,107.98,107.98,107.74,107.81,15654.0,101.7249,101.7249,101.4988,101.5648,15654.0
2018-07-09 13:20:00,107.81,107.92,107.78,107.81,17548.0,101.5648,101.6684,101.5365,101.5648,17548.0
2018-07-09 13:30:00,107.81,107.87,107.79,107.84,15102.0,101.5648,101.6213,101.546,101.5931,15102.0
2018-07-09 13:40:00,107.84,107.87,107.75,107.82,17315.0,101.5931,101.6213,101.5083,101.5742,17315.0
2018-07-09 13:50:00,107.82,107.82,107.74,107.79,14846.0,101.5742,101.5742,101.4988,101.546,14846.0
2018-07-09 14:00:00,107.79,107.94,107.79,107.92,22997.0,101.546,101.6873,101.546,101.6684,22997.0
2018-07-09 14:10:00,107.94,108.1,107.82,108.02,66512.0,101.6873,101.838,101.5742,101.7626,66512.0
2018-07-09 14:20:00,108.01,108.03,107.96,107.98,36802.0,101.7532,101.772,101.7061,101.7249,36802.0
2018-07-09 14:30:00,107.98,108.06,107.96,107.99,70982.0,101.7249,101.8003,101.7061,101.7344,70982.0
2018-07-09 14:40:00,107.99,108.01,107.94,107.98,20301.0,101.7344,101.7532,101.6873,101.7249,20301.0
2018-07-09 14:50:00,107.99,108.04,107.94,108.01,34888.0,101.7344,101.7815,101.6873,101.7532,34888.0
2018-07-09 15:00:00,108.01,108.06,107.91,108.01,77377.0,101.7532,101.8003,101.659,101.7532,77377.0
2018-07-09 15:10:00,108.02,108.03,107.93,108.02,61778.0,101.7626,101.772,101.6778,101.7626,61778.0
2018-07-09 15:20:00,108.02,108.08,107.97,108.02,90976.0,101.7626,101.8192,101.7155,101.7626,90976.0
2018-07-09 15:30:00,108.03,108.06,107.95,108.01,110257.0,101.772,101.8003,101.6967,101.7532,110257.0
2018-07-09 15:40:00,108.01,108.15,107.99,108.11,125598.0,101.7532,101.8851,101.7344,101.8474,125598.0
2018-07-09 15:50:00,108.1,108.18,108.03,108.15,159612.0,101.838,101.9134,101.772,101.8851,159612.0
2018-07-10 09:30:00,108.03,108.86,107.74,108.29,67311.0,101.772,102.554,101.4988,102.017,67311.0
2018-07-10 09:40:00,108.28,108.38,107.68,107.86,44720.0,102.0076,102.1018,101.4423,101.6119,44720.0
2018-07-10 09:50:00,107.8,108.1,107.53,108.08,27170.0,101.5554,101.838,101.301,101.8192,27170.0
2018-07-10 10:00:00,108.11,108.19,107.9,108.03,54054.0,101.8474,101.9228,101.6496,101.772,54054.0
2018-07-10 10:10:00,108.03,108.19,107.96,108.16,18231.0,101.772,101.9228,101.7061,101.8945,18231.0
2018-07-10 10:20:00,108.16,108.32,108.12,108.22,46742.0,101.8945,102.0452,101.8568,101.951,46742.0
2018-07-10 10:30:00,108.25,108.56,108.22,108.44,24872.0,101.9793,102.2713,101.951,102.1583,24872.0
2018-07-10 10:40:00,108.47,108.62,108.24,108.3,17580.0,102.1866,102.3279,101.9699,102.0264,17580.0
2018-07-10 10:50:00,108.32,108.62,108.32,108.56,15169.0,102.0452,102.3279,102.0452,102.2713,15169.0
2018-07-10 11:00:00,108.58,108.67,108.56,108.66,11311.0,102.2902,102.375,102.2713,102.3656,11311.0
2018-07-10 11:10:00,108.65,108.65,108.42,108.48,10826.0,102.3561,102.3561,102.1395,102.196,10826.0
2018-07-10 11:20:00,108.47,108.48,108.19,108.3,9959.0,102.1866,102.196,101.9228,102.0264,9959.0
2018-07-10 11:30:00,108.29,108.29,108.15,108.21,12600.0,102.017,102.017,101.8851,101.9416,12600.0
2018-07-10 11:40:00,108.22,108.43,108.22,108.38,17332.0,101.951,102.1489,101.951,102.1018,17332.0
2018-07-10 11:50:00,108.38,108.4,108.32,108.4,14714.0,102.1018,102.1206,102.0452,102.1206,14714.0
2018-07-10 12:00:00,108.42,108.52,108.38,108.48,20215.0,102.1395,102.2337,102.1018,102.196,20215.0
2018-07-10 12:10:00,108.48,108.6,108.47,108.54,29590.0,102.196,102.309,102.1866,102.2525,29590.0
2018-07-10 12:20:00,108.54,108.59,108.42,108.57,28563.0,102.2525,102.2996,102.1395,102.2808,28563.0
2018-07-10 12:30:00,108.57,108.68,108.57,108.62,17875.0,102.2808,102.3844,102.2808,102.3279,17875.0
2018-07-10 12:40:00,108.62,108.64,108.5,108.5,25086.0,102.3279,102.3467,102.2148,102.2148,25086.0
2018-07-10 12:50:00,108.49,108.67,108.49,108.65,23139.0,102.2054,102.375,102.2054,102.3561,23139.0
2018-07-10 13:00:00,108.65,108.78,108.55,108.74,15473.0,102.3561,102.4786,102.2619,102.4409,15473.0
2018-07-10 13:10:00,108.74,108.76,108.63,108.65,12250.0,102.4409,102.4598,102.3373,102.3561,12250.0
2018-07-10 13:20:00,108.64,108.7,108.5,108.57,15891.0,102.3467,102.4032,102.2148,102.2808,15891.0
2018-07-10 13:30:00,108.57,108.58,108.51,108.53,12959.0,102.2808,102.2902,102.2242,102.2431,12959.0
2018-07-10 13:40:00,108.55,108.63,108.53,108.63,15027.0,102.2619,102.3373,102.2431,102.3373,15027.0
2018-07-10 13:50:00,108.64,108.8,108.62,108.75,17143.0,102.3467,102.4974,102.3279,102.4503,17143.0
2018-07-10 14:00:00,108.75,108.84,108.61,108.64,14616.0,102.4503,102.5351,102.3185,102.3467,14616.0
2018-07-10 14:10:00,108.64,108.77,108.63,108.77,24202.0,102.3467,102.4692,102.3373,102.4692,24202.0
2018-07-10 14:20:00,108.77,108.93,108.74,108.92,24864.0,102.4692,102.6199,102.4409,102.6105,24864.0
2018-07-10 14:30:00,108.93,109.11,108.93,109.08,29751.0,102.6199,102.7895,102.6199,102.7612,29751.0
2018-07-10 14:40:00,109.08,109.33,109.07,109.29,35162.0,102.7612,102.9967,102.7518,102.9591,35162.0
2018-07-10 14:50:00,109.29,109.34,109.19,109.29,21845.0,102.9591,103.0062,102.8649,102.9591,21845.0
2018-07-10 15:00:00,109.29,109.31,109.18,109.25,24543.0,102.9591,102.9779,102.8554,102.9214,24543.0
2018-07-10 15:10:00,109.25,109.26,109.13,109.23,19438.0,102.9214,102.9308,102.8083,102.9025,19438.0
2018-07-10 15:20:00,109.23,109.45,109.22,109.4,27553.0,102.9025,103.1098,102.8931,103.0627,27553.0
2018-07-10 15:30:00,109.4,109.45,109.34,109.42,106680.0,103.0627,103.1098,103.0062,103.0815,106680.0
2018-07-10 15:40:00,109.43,109.43,109.01,109.06,71875.0,103.0909,103.0909,102.6953,102.7424,71875.0
2018-07-10 15:50:00,109.05,109.23,109.04,109.13,99774.0,102.733,102.9025,102.7235,102.8083,99774.0
2018-07-11 09:30:00,107.69,108.49,107.6,108.08,43725.0,101.4517,102.2054,101.367,101.8192,43725.0
2018-07-11 09:40:00,108.07,108.08,107.66,107.75,31247.0,101.8097,101.8192,101.4235,101.5083,31247.0
2018-07-11 09:50:00,107.75,107.92,107.69,107.89,26277.0,101.5083,101.6684,101.4517,101.6402,26277.0
2018-07-11 10:00:00,107.91,108.3,107.91,108.06,33097.0,101.659,102.0264,101.659,101.8003,33097.0
2018-07-11 10:10:00,108.05,108.62,107.9,108.57,45233.0,101.7909,102.3279,101.6496,102.2808,45233.0
2018-07-11 10:20:00,108.54,108.79,108.52,108.66,41704.0,102.2525,102.488,102.2337,102.3656,41704.0
2018-07-11 10:30:00,108.64,108.86,108.64,108.8,31433.0,102.3467,102.554,102.3467,102.4974,31433.0
2018-07-11 10:40:00,108.81,109.01,108.73,108.77,24380.0,102.5069,102.6953,102.4315,102.4692,24380.0
2018-07-11 10:50:00,108.76,108.82,108.64,108.74,14815.0,102.4598,102.5163,102.3467,102.4409,14815.0
2018-07-11 11:00:00,108.78,109.2,108.78,109.19,23820.0,102.4786,102.8743,102.4786,102.8649,23820.0
2018-07-11 11:10:00,109.19,109.19,108.88,108.97,17632.0,102.8649,102.8649,102.5728,102.6576,17632.0
2018-07-11 11:20:00,108.97,108.99,108.71,108.72,20875.0,102.6576,102.6764,102.4127,102.4221,20875.0
2018-07-11 11:30:00,108.71,108.81,108.56,108.71,20978.0,102.4127,102.5069,102.2713,102.4127,20978.0
2018-07-11 11:40:00,108.71,108.71,108.39,108.53,19912.0,102.4127,102.4127,102.1112,102.2431,19912.0
2018-07-11 11:50:00,108.53,108.55,108.1,108.22,20962.0,102.2431,102.2619,101.838,101.951,20962.0
2018-07-11 12:00:00,108.22,108.52,108.17,108.47,33680.0,101.951,102.2337,101.9039,102.1866,33680.0
2018-07-11 12:10:00,108.49,108.71,108.42,108.69,31397.0,102.2054,102.4127,102.1395,102.3938,31397.0
2018-07-11 12:20:00,108.66,108.69,108.51,108.54,9017.0,102.3656,102.3938,102.2242,102.2525,9017.0
2018-07-11 12:30:00,108.54,108.7,108.54,108.63,9562.0,102.2525,102.4032,102.2525,102.3373,9562.0
2018-07-11 12:40:00,108.6,108.62,108.44,108.53,10279.0,102.309,102.3279,102.1583,102.2431,10279.0
2018-07-11 12:50:00,108.53,108.59,108.35,108.39,36370.0,102.2431,102.2996,102.0735,102.1112,36370.0
2018-07-11 13:00:00,108.39,108.45,108.36,108.36,16148.0,102.1112,102.1677,102.0829,102.0829,16148.0
2018-07-11 13:10:00,108.36,108.4,108.29,108.34,8099.0,102.0829,102.1206,102.017,102.0641,8099.0
2018-07-11 13:20:00,108.31,108.56,108.31,108.56,17813.0,102.0358,102.2713,102.0358,102.2713,17813.0
2018-07-11 13:30:00,108.53,108.71,108.49,108.49,13219.0,102.2431,102.4127,102.2054,102.2054,13219.0
2018-07-11 13:40:00,108.51,108.54,108.31,108.31,47728.0,102.2242,102.2525,102.0358,102.0358,47728.0
2018-07-11 13:50:00,108.31,108.31,108.21,108.26,13002.0,102.0358,102.0358,101.9416,101.9887,13002.0
2018-07-11 14:00:00,108.27,108.42,108.26,108.39,12104.0,101.9981,102.1395,101.9887,102.1112,12104.0
2018-07-11 14:10:00,108.39,108.48,108.26,108.42,21076.0,102.1112,102.196,101.9887,102.1395,21076.0
2018-07-11 14:20:00,108.44,108.62,108.38,108.6,27783.0,102.1583,102.3279,102.1018,102.309,27783.0
2018-07-11 14:30:00,108.61,108.8,108.6,108.8,23782.0,102.3185,102.4974,102.309,102.4974,23782.0
2018-07-11 14:40:00,108.8,108.94,108.72,108.94,23673.0,102.4974,102.6293,102.4221,102.6293,23673.0
2018-07-11 14:50:00,108.95,109.15,108.93,109.07,52697.0,102.6388,102.8272,102.6199,102.7518,52697.0
2018-07-11 15:00:00,109.03,109.23,109.01,109.22,47464.0,102.7141,102.9025,102.6953,102.8931,47464.0
2018-07-11 15:10:00,109.21,109.26,109.08,109.13,40496.0,102.8837,102.9308,102.7612,102.8083,40496.0
2018-07-11 15:20:00,109.14,109.27,109.06,109.27,33515.0,102.8177,102.9402,102.7424,102.9402,33515.0
2018-07-11 15:30:00,109.25,109.45,109.24,109.44,51263.0,102.9214,103.1098,102.912,103.1004,51263.0
2018-07-11 15:40:00,109.41,109.43,109.23,109.23,65462.0,103.0721,103.0909,102.9025,102.9025,65462.0
2018-07-11 15:50:00,109.22,109.36,109.14,109.24,129131.0,102.8931,103.025,102.8177,102.912,129131.0
2018-07-12 09:30:00,109.69,110.13,109.35,109.88,46469.0,103.3359,103.7504,103.0156,103.5149,46469.0
2018-07-12 09:40:00,109.88,109.94,109.44,109.62,26739.0,103.5149,103.5714,103.1004,103.2699,26739.0
2018-07-12 09:50:00,109.7,110.13,109.63,110.06,42660.0,103.3453,103.7504,103.2794,103.6845,42660.0
2018-07-12 10:00:00,110.05,110.23,109.96,110.16,36236.0,103.675,103.8446,103.5902,103.7787,36236.0
2018-07-12 10:10:00,110.17,110.4,110.0,110.23,33236.0,103.7881,104.0048,103.6279,103.8446,33236.0
2018-07-12 10:20:00,110.22,110.54,110.0,110.5,42969.0,103.8352,104.1366,103.6279,104.099,42969.0
2018-07-12 10:30:00,110.5,110.52,110.1,110.27,22870.0,104.099,104.1178,103.7221,103.8823,22870.0
2018-07-12 10:40:00,110.27,110.28,110.02,110.03,13911.0,103.8823,103.8917,103.6468,103.6562,13911.0
2018-07-12 10:50:00,110.05,110.19,109.93,110.06,21015.0,103.675,103.8069,103.562,103.6845,21015.0
2018-07-12 11:00:00,110.08,110.12,109.53,109.55,62013.0,103.7033,103.741,103.1852,103.204,62013.0
2018-07-12 11:10:00,109.55,109.62,109.31,109.57,22363.0,103.204,103.2699,102.9779,103.2228,22363.0
2018-07-12 11:20:00,109.6,109.62,109.32,109.38,18164.0,103.2511,103.2699,102.9873,103.0438,18164.0
2018-07-12 11:30:00,109.38,109.5,109.35,109.49,16473.0,103.0438,103.1569,103.0156,103.1475,16473.0
2018-07-12 11:40:00,109.48,109.72,109.43,109.71,9591.0,103.1381,103.3642,103.0909,103.3547,9591.0
2018-07-12 11:50:00,109.72,110.12,109.68,109.85,22452.0,103.3642,103.741,103.3265,103.4866,22452.0
2018-07-12 12:00:00,109.86,109.88,109.65,109.68,10709.0,103.496,103.5149,103.2982,103.3265,10709.0
2018-07-12 12:10:00,109.69,109.72,109.55,109.57,15699.0,103.3359,103.3642,103.204,103.2228,15699.0
2018-07-12 12:20:00,109.58,109.65,109.56,109.58,12171.0,103.2323,103.2982,103.2134,103.2323,12171.0
2018-07-12 12:30:00,109.57,109.8,109.57,109.69,21214.0,103.2228,103.4395,103.2228,103.3359,21214.0
2018-07-12 12:40:00,109.65,109.65,109.45,109.5,13274.0,103.2982,103.2982,103.1098,103.1569,13274.0
2018-07-12 12:50:00,109.52,109.53,109.42,109.49,16211.0,103.1757,103.1852,103.0815,103.1475,16211.0
2018-07-12 13:00:00,109.47,109.49,109.4,109.41,16907.0,103.1286,103.1475,103.0627,103.0721,16907.0
2018-07-12 13:10:00,109.42,109.52,109.38,109.52,17883.0,103.0815,103.1757,103.0438,103.1757,17883.0
2018-07-12 13:20:00,109.49,109.52,109.22,109.26,12356.0,103.1475,103.1757,102.8931,102.9308,12356.0
2018-07-12 13:30:00,109.25,109.35,109.09,109.29,27651.0,102.9214,103.0156,102.7706,102.9591,27651.0
2018-07-12 13:40:00,109.29,109.3,109.19,109.2,9802.0,102.9591,102.9685,102.8649,102.8743,9802.0
2018-07-12 13:50:00,109.21,109.41,109.07,109.3,27121.0,102.8837,103.0721,102.7518,102.9685,27121.0
2018-07-12 14:00:00,109.28,109.37,109.22,109.23,9622.0,102.9496,103.0344,102.8931,102.9025,9622.0
2018-07-12 14:10:00,109.23,109.24,109.16,109.17,19501.0,102.9025,102.912,102.8366,102.846,19501.0
2018-07-12 14:20:00,109.19,109.32,109.19,109.28,17765.0,102.8649,102.9873,102.8649,102.9496,17765.0
2018-07-12 14:30:00,109.27,109.29,109.19,109.23,35983.0,102.9402,102.9591,102.8649,102.9025,35983.0
2018-07-12 14:40:00,109.24,109.26,109.15,109.17,16268.0,102.912,102.9308,102.8272,102.846,16268.0
2018-07-12 14:50:00,109.16,109.19,109.0,109.07,20343.0,102.8366,102.8649,102.6859,102.7518,20343.0
2018-07-12 15:00:00,109.07,109.13,109.04,109.04,24226.0,102.7518,102.8083,102.7235,102.7235,24226.0
2018-07-12 15:10:00,109.03,109.03,108.74,108.75,52198.0,102.7141,102.7141,102.4409,102.4503,52198.0
2018-07-12 15:20:00,108.75,109.1,108.66,109.04,45254.0,102.4503,102.7801,102.3656,102.7235,45254.0
2018-07-12 15:30:00,109.03,109.03,108.87,108.91,52730.0,102.7141,102.7141,102.5634,102.6011,52730.0
2018-07-12 15:40:00,108.91,108.96,108.71,108.79,75176.0,102.6011,102.6482,102.4127,102.488,75176.0
2018-07-12 15:50:00,108.79,108.92,108.74,108.91,95952.0,102.488,102.6105,102.4409,102.6011,95952.0
2018-07-13 09:30:00,109.21,109.47,108.78,109.23,27516.0,102.8837,103.1286,102.4786,102.9025,27516.0
2018-07-13 09:40:00,108.99,109.49,108.93,109.31,21754.0,102.6764,103.1475,102.6199,102.9779,21754.0
2018-07-13 09:50:00,109.26,109.82,109.07,109.82,30964.0,102.9308,103.4584,102.7518,103.4584,30964.0
2018-07-13 10:00:00,109.7,110.3,109.49,109.6,60428.0,103.3453,103.9106,103.1475,103.2511,60428.0
2018-07-13 10:10:00,109.51,109.72,109.3,109.39,38175.0,103.1663,103.3642,102.9685,103.0533,38175.0
2018-07-13 10:20:00,109.39,109.4,108.9,109.0,63049.0,103.0533,103.0627,102.5917,102.6859,63049.0
2018-07-13 10:30:00,109.05,109.38,108.91,108.91,21671.0,102.733,103.0438,102.6011,102.6011,21671.0
2018-07-13 10:40:00,108.94,108.98,108.6,108.62,38731.0,102.6293,102.667,102.309,102.3279,38731.0
2018-07-13 10:50:00,108.6,108.75,108.17,108.3,38594.0,102.309,102.4503,101.9039,102.0264,38594.0
2018-07-13 11:00:00,108.32,108.55,108.27,108.28,40015.0,102.0452,102.2619,101.9981,102.0076,40015.0
2018-07-13 11:10:00,108.26,108.32,107.91,108.08,37502.0,101.9887,102.0452,101.659,101.8192,37502.0
2018-07-13 11:20:00,108.1,108.1,107.9,107.93,22389.0,101.838,101.838,101.6496,101.6778,22389.0
2018-07-13 11:30:00,107.91,107.93,107.63,107.91,33044.0,101.659,101.6778,101.3952,101.659,33044.0
2018-07-13 11:40:00,107.91,108.15,107.75,107.96,25183.0,101.659,101.8851,101.5083,101.7061,25183.0
2018-07-13 11:50:00,107.99,108.09,107.78,107.84,23232.0,101.7344,101.8286,101.5365,101.5931,23232.0
2018-07-13 12:00:00,107.84,107.95,107.58,107.59,40048.0,101.5931,101.6967,101.3481,101.3575,40048.0
2018-07-13 12:10:00,107.58,107.59,107.29,107.41,39118.0,101.3481,101.3575,101.0749,101.188,39118.0
2018-07-13 12:20:00,107.39,107.4,107.2,107.35,34871.0,101.1691,101.1785,100.9901,101.1314,34871.0
2018-07-13 12:30:00,107.4,107.66,107.28,107.64,23422.0,101.1785,101.4235,101.0655,101.4046,23422.0
2018-07-13 12:40:00,107.63,107.67,107.57,107.63,17500.0,101.3952,101.4329,101.3387,101.3952,17500.0
2018-07-13 12:50:00,107.63,107.76,107.52,107.72,62532.0,101.3952,101.5177,101.2916,101.48,62532.0
2018-07-13 13:00:00,107.69,107.7,107.59,107.59,8170.0,101.4517,101.4612,101.3575,101.3575,8170.0
2018-07-13 13:10:00,107.59,107.61,107.49,107.58,19825.0,101.3575,101.3764,101.2633,101.3481,19825.0
2018-07-13 13:20:00,107.59,107.68,107.53,107.63,10605.0,101.3575,101.4423,101.301,101.3952,10605.0
2018-07-13 13:30:00,107.64,107.65,107.5,107.5,10778.0,101.4046,101.4141,101.2728,101.2728,10778.0
2018-07-13 13:40:00,107.51,107.51,107.34,107.35,16206.0,101.2822,101.2822,101.122,101.1314,16206.0
2018-07-13 13:50:00,107.37,107.52,107.37,107.48,11405.0,101.1503,101.2916,101.1503,101.2539,11405.0
2018-07-13 14:00:00,107.48,107.53,107.41,107.51,18363.0,101.2539,101.301,101.188,101.2822,18363.0
2018-07-13 14:10:00,107.5,107.54,107.43,107.52,25953.0,101.2728,101.3104,101.2068,101.2916,25953.0
2018-07-13 14:20:00,107.53,107.56,107.44,107.46,23574.0,101.301,101.3293,101.2162,101.2351,23574.0
2018-07-13 14:30:00,107.45,107.53,107.41,107.49,25014.0,101.2256,101.301,101.188,101.2633,25014.0
2018-07-13 14:40:00,107.5,107.56,107.48,107.53,18388.0,101.2728,101.3293,101.2539,101.301,18388.0
2018-07-13 14:50:00,107.54,107.69,107.53,107.63,38741.0,101.3104,101.4517,101.301,101.3952,38741.0
2018-07-13 15:00:00,107.63,107.85,107.63,107.84,18994.0,101.3952,101.6025,101.3952,101.5931,18994.0
2018-07-13 15:10:00,107.83,107.94,107.82,107.88,32042.0,101.5836,101.6873,101.5742,101.6307,32042.0
2018-07-13 15:20:00,107.89,107.91,107.85,107.86,28778.0,101.6402,101.659,101.6025,101.6119,28778.0
2018-07-13 15:30:00,107.87,107.89,107.81,107.86,24666.0,101.6213,101.6402,101.5648,101.6119,24666.0
2018-07-13 15:40:00,107.86,107.86,107.76,107.81,36554.0,101.6119,101.6119,101.5177,101.5648,36554.0
2018-07-13 15:50:00,107.82,108.0,107.82,107.87,112620.0,101.5742,101.7438,101.5742,101.6213,112620.0
2018-07-16 09:30:00,108.43,108.47,107.66,107.88,36245.0,102.1489,102.1866,101.4235,101.6307,36245.0
2018-07-16 09:40:00,107.78,107.79,107.53,107.64,10239.0,101.5365,101.546,101.301,101.4046,10239.0
2018-07-16 09:50:00,107.68,107.98,107.65,107.79,40748.0,101.4423,101.7249,101.4141,101.546,40748.0
2018-07-16 10:00:00,107.83,108.14,107.58,107.64,22748.0,101.5836,101.8757,101.3481,101.4046,22748.0
2018-07-16 10:10:00,107.63,108.08,107.52,108.01,34888.0,101.3952,101.8192,101.2916,101.7532,34888.0
2018-07-16 10:20:00,107.99,108.02,107.69,107.86,9782.0,101.7344,101.7626,101.4517,101.6119,9782.0
2018-07-16 10:30:00,107.91,108.49,107.88,108.23,19201.0,101.659,102.2054,101.6307,101.9605,19201.0
2018-07-16 10:40:00,108.22,108.3,108.06,108.1,16992.0,101.951,102.0264,101.8003,101.838,16992.0
2018-07-16 10:50:00,108.04,108.22,108.0,108.05,11919.0,101.7815,101.951,101.7438,101.7909,11919.0
2018-07-16 11:00:00,108.08,108.28,108.04,108.16,18112.0,101.8192,102.0076,101.7815,101.8945,18112.0
2018-07-16 11:10:00,108.17,108.22,108.12,108.13,16537.0,101.9039,101.951,101.8568,101.8663,16537.0
2018-07-16 11:20:00,108.14,108.4,108.14,108.31,32700.0,101.8757,102.1206,101.8757,102.0358,32700.0
2018-07-16 11:30:00,108.3,108.34,107.99,108.07,39959.0,102.0264,102.0641,101.7344,101.8097,39959.0
2018-07-16 11:40:00,108.08,108.5,108.02,108.5,25936.0,101.8192,102.2148,101.7626,102.2148,25936.0
2018-07-16 11:50:00,108.5,108.79,108.21,108.22,31761.0,102.2148,102.488,101.9416,101.951,31761.0
2018-07-16 12:00:00,108.2,108.33,108.16,108.26,9496.0,101.9322,102.0547,101.8945,101.9887,9496.0
2018-07-16 12:10:00,108.24,108.63,108.23,108.58,17871.0,101.9699,102.3373,101.9605,102.2902,17871.0
2018-07-16 12:20:00,108.59,108.81,108.55,108.59,45527.0,102.2996,102.5069,102.2619,102.2996,45527.0
2018-07-16 12:30:00,108.63,108.83,108.62,108.83,11123.0,102.3373,102.5257,102.3279,102.5257,11123.0
2018-07-16 12:40:00,108.81,109.02,108.8,109.0,31984.0,102.5069,102.7047,102.4974,102.6859,31984.0
2018-07-16 12:50:00,108.99,109.03,108.82,109.02,18017.0,102.6764,102.7141,102.5163,102.7047,18017.0
2018-07-16 13:00:00,109.01,109.02,108.96,109.01,14504.0,102.6953,102.7047,102.6482,102.6953,14504.0
2018-07-16 13:10:00,109.01,109.03,108.86,109.0,24637.0,102.6953,102.7141,102.554,102.6859,24637.0
2018-07-16 13:20:00,109.0,109.01,108.89,108.9,12528.0,102.6859,102.6953,102.5822,102.5917,12528.0
2018-07-16 13:30:00,108.9,108.93,108.84,108.91,27466.0,102.5917,102.6199,102.5351,102.6011,27466.0
2018-07-16 13:40:00,108.9,108.93,108.77,108.82,8879.0,102.5917,102.6199,102.4692,102.5163,8879.0
2018-07-16 13:50:00,108.82,108.84,108.66,108.76,18154.0,102.5163,102.5351,102.3656,102.4598,18154.0
2018-07-16 14:00:00,108.77,108.79,108.73,108.74,10147.0,102.4692,102.488,102.4315,102.4409,10147.0
2018-07-16 14:10:00,108.75,108.76,108.65,108.66,9972.0,102.4503,102.4598,102.3561,102.3656,9972.0
2018-07-16 14:20:00,108.66,108.71,108.58,108.62,20599.0,102.3656,102.4127,102.2902,102.3279,20599.0
2018-07-16 14:30:00,108.6,108.6,108.46,108.46,13500.0,102.309,102.309,102.1771,102.1771,13500.0
2018-07-16 14:40:00,108.46,108.59,108.39,108.55,16600.0,102.1771,102.2996,102.1112,102.2619,16600.0
2018-07-16 14:50:00,108.57,108.6,108.45,108.52,9490.0,102.2808,102.309,102.1677,102.2337,9490.0
2018-07-16 15:00:00,108.5,108.61,108.49,108.61,13200.0,102.2148,102.3185,102.2054,102.3185,13200.0
2018-07-16 15:10:00,108.59,108.66,108.58,108.6,12664.0,102.2996,102.3656,102.2902,102.309,12664.0
2018-07-16 15:20:00,108.59,108.61,108.5,108.57,18516.0,102.2996,102.3185,102.2148,102.2808,18516.0
2018-07-16 15:30:00,108.57,109.03,108.57,109.0,51741.0,102.2808,102.7141,102.2808,102.6859,51741.0
2018-07-16 15:40:00,108.98,109.16,108.79,109.03,99041.0,102.667,102.8366,102.488,102.7141,99041.0
2018-07-16 15:50:00,109.03,109.18,109.02,109.07,125791.0,102.7141,102.8554,102.7047,102.7518,125791.0
2018-07-17 09:30:00,108.73,109.05,108.46,108.46,35136.0,102.4315,102.733,102.1771,102.1771,35136.0
2018-07-17 09:40:00,108.46,109.07,108.36,109.07,18749.0,102.1771,102.7518,102.0829,102.7518,18749.0
2018-07-17 09:50:00,109.11,109.25,109.06,109.25,18521.0,102.7895,102.9214,102.7424,102.9214,18521.0
2018-07-17 10:00:00,109.25,109.45,109.22,109.36,15382.0,102.9214,103.1098,102.8931,103.025,15382.0
2018-07-17 10:10:00,109.39,109.61,109.39,109.5,31615.0,103.0533,103.2605,103.0533,103.1569,31615.0
2018-07-17 10:20:00,109.56,109.88,109.5,109.8,21228.0,103.2134,103.5149,103.1569,103.4395,21228.0
2018-07-17 10:30:00,109.76,109.8,109.59,109.6,12630.0,103.4018,103.4395,103.2417,103.2511,12630.0
2018-07-17 10:40:00,109.59,109.87,109.55,109.87,48399.0,103.2417,103.5055,103.204,103.5055,48399.0
2018-07-17 10:50:00,109.88,109.92,109.68,109.88,15029.0,103.5149,103.5526,103.3265,103.5149,15029.0
2018-07-17 11:00:00,109.88,110.39,109.86,110.33,48601.0,103.5149,103.9953,103.496,103.9388,48601.0
2018-07-17 11:10:00,110.34,110.42,110.28,110.31,48846.0,103.9482,104.0236,103.8917,103.92,48846.0
2018-07-17 11:20:00,110.31,110.37,110.29,110.37,14291.0,103.92,103.9765,103.9011,103.9765,14291.0
2018-07-17 11:30:00,110.34,110.39,110.3,110.32,11666.0,103.9482,103.9953,103.9106,103.9294,11666.0
2018-07-17 11:40:00,110.31,110.31,109.77,109.78,16386.0,103.92,103.92,103.4113,103.4207,16386.0
2018-07-17 11:50:00,109.79,109.99,109.78,109.98,15853.0,103.4301,103.6185,103.4207,103.6091,15853.0
2018-07-17 12:00:00,109.99,110.12,109.7,109.7,11105.0,103.6185,103.741,103.3453,103.3453,11105.0
2018-07-17 12:10:00,109.74,109.82,109.64,109.82,9993.0,103.383,103.4584,103.2888,103.4584,9993.0
2018-07-17 12:20:00,109.83,109.87,109.69,109.69,5100.0,103.4678,103.5055,103.3359,103.3359,5100.0
2018-07-17 12:30:00,109.67,109.69,109.49,109.49,15247.0,103.317,103.3359,103.1475,103.1475,15247.0
2018-07-17 12:40:00,109.49,109.6,109.47,109.53,7226.0,103.1475,103.2511,103.1286,103.1852,7226.0
2018-07-17 12:50:00,109.55,109.67,109.53,109.67,7030.0,103.204,103.317,103.1852,103.317,7030.0
2018-07-17 13:00:00,109.68,109.71,109.61,109.64,10216.0,103.3265,103.3547,103.2605,103.2888,10216.0
2018-07-17 13:10:00,109.64,109.73,109.64,109.66,10048.0,103.2888,103.3736,103.2888,103.3076,10048.0
2018-07-17 13:20:00,109.64,109.64,109.47,109.49,10986.0,103.2888,103.2888,103.1286,103.1475,10986.0
2018-07-17 13:30:00,109.52,109.6,109.46,109.53,8005.0,103.1757,103.2511,103.1192,103.1852,8005.0
2018-07-17 13:40:00,109.5,109.6,109.46,109.56,8410.0,103.1569,103.2511,103.1192,103.2134,8410.0
2018-07-17 13:50:00,109.52,109.55,109.37,109.37,7154.0,103.1757,103.204,103.0344,103.0344,7154.0
2018-07-17 14:00:00,109.42,109.43,109.26,109.31,8578.0,103.0815,103.0909,102.9308,102.9779,8578.0
2018-07-17 14:10:00,109.27,109.31,109.22,109.26,6607.0,102.9402,102.9779,102.8931,102.9308,6607.0
2018-07-17 14:20:00,109.24,109.41,109.24,109.4,8187.0,102.912,103.0721,102.912,103.0627,8187.0
2018-07-17 14:30:00,109.38,109.43,109.26,109.27,11554.0,103.0438,103.0909,102.9308,102.9402,11554.0
2018-07-17 14:40:00,109.3,109.4,109.3,109.4,14714.0,102.9685,103.0627,102.9685,103.0627,14714.0
2018-07-17 14:50:00,109.39,109.43,109.26,109.37,27519.0,103.0533,103.0909,102.9308,103.0344,27519.0
2018-07-17 15:00:00,109.38,109.55,109.36,109.55,17045.0,103.0438,103.204,103.025,103.204,17045.0
2018-07-17 15:10:00,109.58,109.61,109.56,109.58,11922.0,103.2323,103.2605,103.2134,103.2323,11922.0
2018-07-17 15:20:00,109.59,109.6,109.5,109.51,23824.0,103.2417,103.2511,103.1569,103.1663,23824.0
2018-07-17 15:30:00,109.51,109.51,109.32,109.37,20371.0,103.1663,103.1663,102.9873,103.0344,20371.0
2018-07-17 15:40:00,109.37,109.61,109.36,109.56,32112.0,103.0344,103.2605,103.025,103.2134,32112.0
2018-07-17 15:50:00,109.56,109.58,109.27,109.36,87144.0,103.2134,103.2323,102.9402,103.025,87144.0
2018-07-18 09:30:00,112.75,113.88,111.04,113.71,290302.0,106.2186,107.2832,104.6077,107.123,290302.0
2018-07-18 09:40:00,113.63,114.37,113.23,113.91,229867.0,107.0477,107.7448,106.6708,107.3114,229867.0
2018-07-18 09:50:00,113.74,114.12,113.29,113.6,75124.0,107.1513,107.5093,106.7273,107.0194,75124.0
2018-07-18 10:00:00,113.6,114.0,113.07,113.26,45495.0,107.0194,107.3962,106.5201,106.6991,45495.0
2018-07-18 10:10:00,113.26,113.31,112.54,112.59,35886.0,106.6991,106.7462,106.0208,106.0679,35886.0
2018-07-18 10:20:00,112.54,112.54,112.16,112.22,43152.0,106.0208,106.0208,105.6628,105.7193,43152.0
2018-07-18 10:30:00,112.26,112.5,112.22,112.48,83086.0,105.757,105.9831,105.7193,105.9643,83086.0
2018-07-18 10:40:00,112.48,112.94,112.45,112.82,30833.0,105.9643,106.3976,105.936,106.2846,30833.0
2018-07-18 10:50:00,112.83,112.99,112.69,112.88,40562.0,106.294,106.4447,106.1621,106.3411,40562.0
2018-07-18 11:00:00,112.87,113.12,112.69,112.82,61357.0,106.3317,106.5672,106.1621,106.2846,61357.0
2018-07-18 11:10:00,112.77,112.87,112.44,112.47,34641.0,106.2375,106.3317,105.9266,105.9548,34641.0
2018-07-18 11:20:00,112.5,112.6,112.45,112.46,19606.0,105.9831,106.0773,105.936,105.9454,19606.0
2018-07-18 11:30:00,112.45,112.64,112.41,112.51,25503.0,105.936,106.115,105.8983,105.9925,25503.0
2018-07-18 11:40:00,112.51,112.94,112.41,112.94,37915.0,105.9925,106.3976,105.8983,106.3976,37915.0
2018-07-18 11:50:00,112.92,113.07,112.89,112.9,34205.0,106.3788,106.5201,106.3505,106.3599,34205.0
2018-07-18 12:00:00,112.9,113.21,112.89,113.02,27939.0,106.3599,106.652,106.3505,106.473,27939.0
2018-07-18 12:10:00,113.04,113.13,113.0,113.01,24101.0,106.4918,106.5766,106.4541,106.4636,24101.0
2018-07-18 12:20:00,113.02,113.21,113.0,113.07,21564.0,106.473,106.652,106.4541,106.5201,21564.0
2018-07-18 12:30:00,113.07,113.08,113.0,113.05,32181.0,106.5201,106.5295,106.4541,106.5013,32181.0
2018-07-18 12:40:00,113.04,113.07,113.0,113.02,19139.0,106.4918,106.5201,106.4541,106.473,19139.0
2018-07-18 12:50:00,113.02,113.07,113.0,113.0,22515.0,106.473,106.5201,106.4541,106.4541,22515.0
2018-07-18 13:00:00,113.02,113.06,113.0,113.06,37465.0,106.473,106.5107,106.4541,106.5107,37465.0
2018-07-18 13:10:00,113.07,113.11,113.0,113.02,24973.0,106.5201,106.5578,106.4541,106.473,24973.0
2018-07-18 13:20:00,113.03,113.05,112.71,112.86,57764.0,106.4824,106.5013,106.1809,106.3223,57764.0
2018-07-18 13:30:00,112.84,112.86,112.58,112.58,15908.0,106.3034,106.3223,106.0585,106.0585,15908.0
2018-07-18 13:40:00,112.59,112.67,112.56,112.64,15959.0,106.0679,106.1433,106.0396,106.115,15959.0
2018-07-18 13:50:00,112.61,112.64,112.49,112.49,19481.0,106.0867,106.115,105.9737,105.9737,19481.0
2018-07-18 14:00:00,112.49,112.55,112.43,112.49,26990.0,105.9737,106.0302,105.9172,105.9737,26990.0
2018-07-18 14:10:00,112.5,112.5,112.28,112.33,39233.0,105.9831,105.9831,105.7759,105.823,39233.0
2018-07-18 14:20:00,112.34,112.48,112.32,112.46,23362.0,105.8324,105.9643,105.8135,105.9454,23362.0
2018-07-18 14:30:00,112.45,112.76,112.45,112.53,20796.0,105.936,106.228,105.936,106.0114,20796.0
2018-07-18 14:40:00,112.52,112.7,112.39,112.6,27912.0,106.002,106.1715,105.8795,106.0773,27912.0
2018-07-18 14:50:00,112.61,112.61,112.48,112.55,12751.0,106.0867,106.0867,105.9643,106.0302,12751.0
2018-07-18 15:00:00,112.57,112.57,112.48,112.5,17960.0,106.0491,106.0491,105.9643,105.9831,17960.0
2018-07-18 15:10:00,112.5,112.59,112.48,112.51,22882.0,105.9831,106.0679,105.9643,105.9925,22882.0
2018-07-18 15:20:00,112.51,112.54,112.46,112.54,24363.0,105.9925,106.0208,105.9454,106.0208,24363.0
2018-07-18 15:30:00,112.54,112.59,112.47,112.58,43825.0,106.0208,106.0679,105.9548,106.0585,43825.0
2018-07-18 15:40:00,112.58,112.97,112.57,112.83,130588.0,106.0585,106.4259,106.0491,106.294,130588.0
2018-07-18 15:50:00,112.81,112.98,112.79,112.83,188077.0,106.2752,106.4353,106.2563,106.294,188077.0
2018-07-19 09:30:00,112.51,113.0,112.35,112.83,58291.0,105.9925,106.4541,105.8418,106.294,58291.0
2018-07-19 09:40:00,112.84,112.84,112.21,112.34,38076.0,106.3034,106.3034,105.7099,105.8324,38076.0
2018-07-19 09:50:00,112.26,112.26,111.72,112.18,33477.0,105.757,105.757,105.2483,105.6816,33477.0
2018-07-19 10:00:00,112.13,112.41,112.13,112.39,17656.0,105.6345,105.8983,105.6345,105.8795,17656.0
2018-07-19 10:10:00,112.4,112.4,111.95,112.29,53035.0,105.8889,105.8889,105.465,105.7853,53035.0
2018-07-19 10:20:00,112.25,112.3,112.0,112.03,34681.0,105.7476,105.7947,105.5121,105.5403,34681.0
2018-07-19 10:30:00,112.01,112.04,111.59,111.81,20660.0,105.5215,105.5498,105.1258,105.3331,20660.0
2018-07-19 10:40:00,111.82,111.91,111.49,111.71,34316.0,105.3425,105.4273,105.0316,105.2389,34316.0
2018-07-19 10:50:00,111.73,112.25,111.66,112.12,79725.0,105.2577,105.7476,105.1918,105.6251,79725.0
2018-07-19 11:00:00,112.14,112.4,112.02,112.35,24973.0,105.644,105.8889,105.5309,105.8418,24973.0
2018-07-19 11:10:00,112.33,112.4,112.11,112.26,21366.0,105.823,105.8889,105.6157,105.757,21366.0
2018-07-19 11:20:00,112.23,112.24,112.07,112.09,13488.0,105.7288,105.7382,105.578,105.5969,13488.0
2018-07-19 11:30:00,112.13,112.5,112.13,112.47,24221.0,105.6345,105.9831,105.6345,105.9548,24221.0
2018-07-19 11:40:00,112.46,112.57,112.39,112.48,15164.0,105.9454,106.0491,105.8795,105.9643,15164.0
2018-07-19 11:50:00,112.51,112.53,112.33,112.39,9879.0,105.9925,106.0114,105.823,105.8795,9879.0
2018-07-19 12:00:00,112.43,112.65,112.05,112.08,72907.0,105.9172,106.1244,105.5592,105.5874,72907.0
2018-07-19 12:10:00,112.05,112.1,111.91,111.91,13417.0,105.5592,105.6063,105.4273,105.4273,13417.0
2018-07-19 12:20:00,111.93,111.93,111.73,111.73,8426.0,105.4461,105.4461,105.2577,105.2577,8426.0
2018-07-19 12:30:00,111.73,111.98,111.73,111.91,9596.0,105.2577,105.4932,105.2577,105.4273,9596.0
2018-07-19 12:40:00,111.88,111.91,111.74,111.9,18192.0,105.399,105.4273,105.2671,105.4179,18192.0
2018-07-19 12:50:00,111.9,111.99,111.88,111.88,7769.0,105.4179,105.5027,105.399,105.399,7769.0
2018-07-19 13:00:00,111.88,112.08,111.75,111.84,13543.0,105.399,105.5874,105.2766,105.3613,13543.0
2018-07-19 13:10:00,111.86,111.93,111.77,111.9,6000.0,105.3802,105.4461,105.2954,105.4179,6000.0
2018-07-19 13:20:00,111.93,112.05,111.9,111.9,13742.0,105.4461,105.5592,105.4179,105.4179,13742.0
2018-07-19 13:30:00,111.91,111.99,111.86,111.94,5657.0,105.4273,105.5027,105.3802,105.4556,5657.0
2018-07-19 13:40:00,111.96,112.02,111.9,111.9,8917.0,105.4744,105.5309,105.4179,105.4179,8917.0
2018-07-19 13:50:00,111.85,111.94,111.81,111.91,9396.0,105.3708,105.4556,105.3331,105.4273,9396.0
2018-07-19 14:00:00,111.92,111.98,111.89,111.93,7351.0,105.4367,105.4932,105.4084,105.4461,7351.0
2018-07-19 14:10:00,111.91,111.91,111.76,111.82,18029.0,105.4273,105.4273,105.286,105.3425,18029.0
2018-07-19 14:20:00,111.84,111.88,111.79,111.84,10614.0,105.3613,105.399,105.3142,105.3613,10614.0
2018-07-19 14:30:00,111.85,111.86,111.59,111.7,16274.0,105.3708,105.3802,105.1258,105.2295,16274.0
2018-07-19 14:40:00,111.69,111.71,111.57,111.6,26729.0,105.22,105.2389,105.107,105.1352,26729.0
2018-07-19 14:50:00,111.61,111.7,111.5,111.52,26265.0,105.1447,105.2295,105.041,105.0599,26265.0
2018-07-19 15:00:00,111.55,111.85,111.55,111.77,14369.0,105.0881,105.3708,105.0881,105.2954,14369.0
2018-07-19 15:10:00,111.77,111.78,111.68,111.75,9574.0,105.2954,105.3048,105.2106,105.2766,9574.0
2018-07-19 15:20:00,111.75,111.77,111.56,111.56,18234.0,105.2766,105.2954,105.0976,105.0976,18234.0
2018-07-19 15:30:00,111.56,111.62,111.5,111.58,24751.0,105.0976,105.1541,105.041,105.1164,24751.0
2018-07-19 15:40:00,111.57,111.59,111.35,111.42,45622.0,105.107,105.1258,104.8997,104.9657,45622.0
2018-07-19 15:50:00,111.42,111.51,111.29,111.47,84460.0,104.9657,105.0505,104.8432,105.0128,84460.0
2018-07-20 09:30:00,111.04,111.04,110.46,110.7,49768.0,104.6077,104.6077,104.0613,104.2874,49768.0
2018-07-20 09:40:00,110.64,110.78,110.3,110.53,15784.0,104.2309,104.3627,103.9106,104.1272,15784.0
2018-07-20 09:50:00,110.53,110.75,110.11,110.71,13924.0,104.1272,104.3345,103.7316,104.2968,13924.0
2018-07-20 10:00:00,110.7,110.7,110.44,110.63,10394.0,104.2874,104.2874,104.0424,104.2214,10394.0
2018-07-20 10:10:00,110.63,110.89,110.53,110.61,11224.0,104.2214,104.4664,104.1272,104.2026,11224.0
2018-07-20 10:20:00,110.58,111.19,110.57,111.19,17537.0,104.1743,104.749,104.1649,104.749,17537.0
2018-07-20 10:30:00,111.17,111.26,111.08,111.17,11113.0,104.7302,104.8149,104.6454,104.7302,11113.0
2018-07-20 10:40:00,111.15,111.27,111.01,111.07,12472.0,104.7113,104.8244,104.5794,104.6359,12472.0
2018-07-20 10:50:00,111.06,111.11,110.97,111.07,6292.0,104.6265,104.6736,104.5417,104.6359,6292.0
2018-07-20 11:00:00,111.06,111.27,111.03,111.24,16287.0,104.6265,104.8244,104.5983,104.7961,16287.0
2018-07-20 11:10:00,111.26,111.54,111.23,111.31,17556.0,104.8149,105.0787,104.7867,104.862,17556.0
2018-07-20 11:20:00,111.32,111.36,111.04,111.1,9698.0,104.8715,104.9091,104.6077,104.6642,9698.0
2018-07-20 11:30:00,111.12,111.26,111.03,111.18,8554.0,104.6831,104.8149,104.5983,104.7396,8554.0
2018-07-20 11:40:00,111.17,111.28,111.12,111.26,11327.0,104.7302,104.8338,104.6831,104.8149,11327.0
2018-07-20 11:50:00,111.22,111.32,111.15,111.17,8865.0,104.7773,104.8715,104.7113,104.7302,8865.0
2018-07-20 12:00:00,111.2,111.35,111.17,111.32,12588.0,104.7584,104.8997,104.7302,104.8715,12588.0
2018-07-20 12:10:00,111.34,111.34,111.18,111.26,5123.0,104.8903,104.8903,104.7396,104.8149,5123.0
2018-07-20 12:20:00,111.26,111.3,111.05,111.2,10714.0,104.8149,104.8526,104.6171,104.7584,10714.0
2018-07-20 12:30:00,111.18,111.23,111.14,111.16,4589.0,104.7396,104.7867,104.7019,104.7207,4589.0
2018-07-20 12:40:00,111.16,111.27,111.13,111.2,8047.0,104.7207,104.8244,104.6925,104.7584,8047.0
2018-07-20 12:50:00,111.21,111.27,111.15,111.21,5802.0,104.7678,104.8244,104.7113,104.7678,5802.0
2018-07-20 13:00:00,111.26,111.35,111.16,111.17,9504.0,104.8149,104.8997,104.7207,104.7302,9504.0
2018-07-20 13:10:00,111.18,111.28,111.17,111.26,6189.0,104.7396,104.8338,104.7302,104.8149,6189.0
2018-07-20 13:20:00,111.21,111.21,111.05,111.12,11267.0,104.7678,104.7678,104.6171,104.6831,11267.0
2018-07-20 13:30:00,111.11,111.29,111.11,111.25,4994.0,104.6736,104.8432,104.6736,104.8055,4994.0
2018-07-20 13:40:00,111.25,111.29,111.21,111.24,7077.0,104.8055,104.8432,104.7678,104.7961,7077.0
2018-07-20 13:50:00,111.26,111.36,111.25,111.3,7140.0,104.8149,104.9091,104.8055,104.8526,7140.0
2018-07-20 14:00:00,111.23,111.42,111.23,111.27,8908.0,104.7867,104.9657,104.7867,104.8244,8908.0
2018-07-20 14:10:00,111.3,111.3,111.13,111.15,5493.0,104.8526,104.8526,104.6925,104.7113,5493.0
2018-07-20 14:20:00,111.16,111.16,111.04,111.07,7143.0,104.7207,104.7207,104.6077,104.6359,7143.0
2018-07-20 14:30:00,111.08,111.08,110.84,110.91,12149.0,104.6454,104.6454,104.4193,104.4852,12149.0
2018-07-20 14:40:00,110.91,111.06,110.91,111.06,5928.0,104.4852,104.6265,104.4852,104.6265,5928.0
2018-07-20 14:50:00,111.05,111.11,110.98,111.02,26270.0,104.6171,104.6736,104.5512,104.5888,26270.0
2018-07-20 15:00:00,111.03,111.1,110.88,110.92,35154.0,104.5983,104.6642,104.457,104.4946,35154.0
2018-07-20 15:10:00,110.94,110.95,110.71,110.77,11142.0,104.5135,104.5229,104.2968,104.3533,11142.0
2018-07-20 15:20:00,110.78,110.78,110.57,110.61,18829.0,104.3627,104.3627,104.1649,104.2026,18829.0
2018-07-20 15:30:00,110.62,110.74,110.6,110.71,28604.0,104.212,104.3251,104.1932,104.2968,28604.0
2018-07-20 15:40:00,110.69,110.76,110.61,110.61,28082.0,104.278,104.3439,104.2026,104.2026,28082.0
2018-07-20 15:50:00,110.61,110.63,110.42,110.56,153296.0,104.2026,104.2214,104.0236,104.1555,153296.0
2018-07-23 09:30:00,110.68,111.19,110.49,110.63,17269.0,104.2685,104.749,104.0895,104.2214,17269.0
2018-07-23 09:40:00,110.56,110.78,110.43,110.74,8123.0,104.1555,104.3627,104.033,104.3251,8123.0
2018-07-23 09:50:00,110.73,110.88,110.59,110.74,13171.0,104.3156,104.457,104.1838,104.3251,13171.0
2018-07-23 10:00:00,110.76,110.91,110.69,110.71,15786.0,104.3439,104.4852,104.278,104.2968,15786.0
2018-07-23 10:10:00,110.76,110.76,110.38,110.46,13518.0,104.3439,104.3439,103.9859,104.0613,13518.0
2018-07-23 10:20:00,110.47,110.47,110.14,110.41,10320.0,104.0707,104.0707,103.7598,104.0142,10320.0
2018-07-23 10:30:00,110.41,110.41,110.3,110.36,6328.0,104.0142,104.0142,103.9106,103.9671,6328.0
2018-07-23 10:40:00,110.45,110.52,110.33,110.51,9838.0,104.0519,104.1178,103.9388,104.1084,9838.0
2018-07-23 10:50:00,110.52,110.59,110.45,110.49,10269.0,104.1178,104.1838,104.0519,104.0895,10269.0
2018-07-23 11:00:00,110.51,110.71,110.48,110.62,12369.0,104.1084,104.2968,104.0801,104.212,12369.0
2018-07-23 11:10:00,110.63,110.75,110.54,110.59,15433.0,104.2214,104.3345,104.1366,104.1838,15433.0
2018-07-23 11:20:00,110.6,110.68,110.41,110.41,7636.0,104.1932,104.2685,104.0142,104.0142,7636.0
2018-07-23 11:30:00,110.42,110.43,110.29,110.32,8737.0,104.0236,104.033,103.9011,103.9294,8737.0
2018-07-23 11:40:00,110.33,110.34,110.17,110.19,8202.0,103.9388,103.9482,103.7881,103.8069,8202.0
2018-07-23 11:50:00,110.21,110.46,110.19,110.43,8036.0,103.8258,104.0613,103.8069,104.033,8036.0
2018-07-23 12:00:00,110.45,110.63,110.45,110.59,8060.0,104.0519,104.2214,104.0519,104.1838,8060.0
2018-07-23 12:10:00,110.59,110.72,110.54,110.54,14071.0,104.1838,104.3062,104.1366,104.1366,14071.0
2018-07-23 12:20:00,110.59,110.63,110.51,110.56,6030.0,104.1838,104.2214,104.1084,104.1555,6030.0
2018-07-23 12:30:00,110.54,110.62,110.54,110.58,5718.0,104.1366,104.212,104.1366,104.1743,5718.0
2018-07-23 12:40:00,110.6,110.64,110.49,110.49,6433.0,104.1932,104.2309,104.0895,104.0895,6433.0
2018-07-23 12:50:00,110.49,110.54,110.42,110.49,7328.0,104.0895,104.1366,104.0236,104.0895,7328.0
2018-07-23 13:00:00,110.46,110.47,110.39,110.39,5800.0,104.0613,104.0707,103.9953,103.9953,5800.0
2018-07-23 13:10:00,110.4,110.42,110.29,110.32,11119.0,104.0048,104.0236,103.9011,103.9294,11119.0
2018-07-23 13:20:00,110.3,110.36,110.27,110.3,8530.0,103.9106,103.9671,103.8823,103.9106,8530.0
2018-07-23 13:30:00,110.27,110.44,110.27,110.36,10138.0,103.8823,104.0424,103.8823,103.9671,10138.0
2018-07-23 13:40:00,110.39,110.45,110.26,110.28,14629.0,103.9953,104.0519,103.8729,103.8917,14629.0
2018-07-23 13:50:00,110.26,110.4,110.26,110.36,80075.0,103.8729,104.0048,103.8729,103.9671,80075.0
2018-07-23 14:00:00,110.36,110.36,110.29,110.34,9623.0,103.9671,103.9671,103.9011,103.9482,9623.0
2018-07-23 14:10:00,110.34,110.34,110.16,110.2,12161.0,103.9482,103.9482,103.7787,103.8163,12161.0
2018-07-23 14:20:00,110.19,110.24,110.12,110.12,22486.0,103.8069,103.854,103.741,103.741,22486.0
2018-07-23 14:30:00,110.12,110.12,110.0,110.03,16203.0,103.741,103.741,103.6279,103.6562,16203.0
2018-07-23 14:40:00,110.02,110.05,109.91,110.03,16807.0,103.6468,103.675,103.5431,103.6562,16807.0
2018-07-23 14:50:00,110.02,110.03,109.83,109.85,9027.0,103.6468,103.6562,103.4678,103.4866,9027.0
2018-07-23 15:00:00,109.85,109.91,109.84,109.91,14406.0,103.4866,103.5431,103.4772,103.5431,14406.0
2018-07-23 15:10:00,109.91,109.93,109.77,109.79,18241.0,103.5431,103.562,103.4113,103.4301,18241.0
2018-07-23 15:20:00,109.79,109.81,109.62,109.64,29889.0,103.4301,103.4489,103.2699,103.2888,29889.0
2018-07-23 15:30:00,109.63,109.72,109.61,109.64,34351.0,103.2794,103.3642,103.2605,103.2888,34351.0
2018-07-23 15:40:00,109.64,109.83,109.6,109.83,56632.0,103.2888,103.4678,103.2511,103.4678,56632.0
2018-07-23 15:50:00,109.86,109.9,109.66,109.78,151336.0,103.496,103.5337,103.3076,103.4207,151336.0
2018-07-24 09:30:00,110.01,110.25,109.17,109.23,41759.0,103.6374,103.8634,102.846,102.9025,41759.0
2018-07-24 09:40:00,109.13,109.35,109.04,109.27,34131.0,102.8083,103.0156,102.7235,102.9402,34131.0
2018-07-24 09:50:00,109.28,109.74,109.25,109.4,12678.0,102.9496,103.383,102.9214,103.0627,12678.0
2018-07-24 10:00:00,109.47,109.62,109.47,109.47,7121.0,103.1286,103.2699,103.1286,103.1286,7121.0
2018-07-24 10:10:00,109.46,109.8,109.25,109.75,25336.0,103.1192,103.4395,102.9214,103.3924,25336.0
2018-07-24 10:20:00,109.73,109.73,109.54,109.54,7582.0,103.3736,103.3736,103.1946,103.1946,7582.0
2018-07-24 10:30:00,109.58,109.74,109.58,109.63,8634.0,103.2323,103.383,103.2323,103.2794,8634.0
2018-07-24 10:40:00,109.65,109.68,109.55,109.58,9848.0,103.2982,103.3265,103.204,103.2323,9848.0
2018-07-24 10:50:00,109.56,109.63,109.49,109.63,6866.0,103.2134,103.2794,103.1475,103.2794,6866.0
2018-07-24 11:00:00,109.63,109.63,109.26,109.38,19747.0,103.2794,103.2794,102.9308,103.0438,19747.0
2018-07-24 11:10:00,109.35,109.38,109.25,109.38,8712.0,103.0156,103.0438,102.9214,103.0438,8712.0
2018-07-24 11:20:00,109.39,109.6,109.35,109.6,11710.0,103.0533,103.2511,103.0156,103.2511,11710.0
2018-07-24 11:30:00,109.65,109.69,109.57,109.61,33284.0,103.2982,103.3359,103.2228,103.2605,33284.0
2018-07-24 11:40:00,109.6,109.6,109.41,109.52,122942.0,103.2511,103.2511,103.0721,103.1757,122942.0
2018-07-24 11:50:00,109.51,109.53,109.4,109.48,14814.0,103.1663,103.1852,103.0627,103.1381,14814.0
2018-07-24 12:00:00,109.5,109.75,109.49,109.63,17067.0,103.1569,103.3924,103.1475,103.2794,17067.0
2018-07-24 12:10:00,109.62,109.67,109.56,109.56,16374.0,103.2699,103.317,103.2134,103.2134,16374.0
2018-07-24 12:20:00,109.57,109.59,109.4,109.41,9060.0,103.2228,103.2417,103.0627,103.0721,9060.0
2018-07-24 12:30:00,109.39,109.45,109.37,109.4,10913.0,103.0533,103.1098,103.0344,103.0627,10913.0
2018-07-24 12:40:00,109.4,109.4,109.27,109.32,12076.0,103.0627,103.0627,102.9402,102.9873,12076.0
2018-07-24 12:50:00,109.31,109.31,109.1,109.15,10625.0,102.9779,102.9779,102.7801,102.8272,10625.0
2018-07-24 13:00:00,109.13,109.36,109.1,109.27,24745.0,102.8083,103.025,102.7801,102.9402,24745.0
2018-07-24 13:10:00,109.3,109.33,109.2,109.22,10449.0,102.9685,102.9967,102.8743,102.8931,10449.0
2018-07-24 13:20:00,109.25,109.27,109.11,109.14,10432.0,102.9214,102.9402,102.7895,102.8177,10432.0
2018-07-24 13:30:00,109.15,109.15,108.95,108.95,17235.0,102.8272,102.8272,102.6388,102.6388,17235.0
2018-07-24 13:40:00,108.94,109.02,108.84,109.0,10321.0,102.6293,102.7047,102.5351,102.6859,10321.0
2018-07-24 13:50:00,109.01,109.01,108.87,108.89,6434.0,102.6953,102.6953,102.5634,102.5822,6434.0
2018-07-24 14:00:00,108.87,108.88,108.61,108.67,20204.0,102.5634,102.5728,102.3185,102.375,20204.0
2018-07-24 14:10:00,108.67,108.7,108.62,108.66,11656.0,102.375,102.4032,102.3279,102.3656,11656.0
2018-07-24 14:20:00,108.68,108.71,108.59,108.62,13173.0,102.3844,102.4127,102.2996,102.3279,13173.0
2018-07-24 14:30:00,108.6,108.72,108.57,108.57,11392.0,102.309,102.4221,102.2808,102.2808,11392.0
2018-07-24 14:40:00,108.59,108.76,108.57,108.72,14724.0,102.2996,102.4598,102.2808,102.4221,14724.0
2018-07-24 14:50:00,108.74,108.74,108.58,108.73,11579.0,102.4409,102.4409,102.2902,102.4315,11579.0
2018-07-24 15:00:00,108.72,108.92,108.71,108.89,21574.0,102.4221,102.6105,102.4127,102.5822,21574.0
2018-07-24 15:10:00,108.89,108.9,108.81,108.87,15450.0,102.5822,102.5917,102.5069,102.5634,15450.0
2018-07-24 15:20:00,108.85,108.85,108.75,108.84,14566.0,102.5445,102.5445,102.4503,102.5351,14566.0
2018-07-24 15:30:00,108.84,108.95,108.8,108.86,24350.0,102.5351,102.6388,102.4974,102.554,24350.0
2018-07-24 15:40:00,108.87,108.93,108.77,108.87,38263.0,102.5634,102.6199,102.4692,102.5634,38263.0
2018-07-24 15:50:00,108.9,109.28,108.9,109.17,215149.0,102.5917,102.9496,102.5917,102.846,215149.0
2018-07-25 09:30:00,109.62,109.62,108.59,108.74,16210.0,103.2699,103.2699,102.2996,102.4409,16210.0
2018-07-25 09:40:00,108.7,108.83,108.39,108.82,74020.0,102.4032,102.5257,102.1112,102.5163,74020.0
2018-07-25 09:50:00,108.86,109.06,108.76,108.84,17693.0,102.554,102.7424,102.4598,102.5351,17693.0
2018-07-25 10:00:00,108.58,109.28,108.56,109.17,29058.0,102.2902,102.9496,102.2713,102.846,29058.0
2018-07-25 10:10:00,109.11,109.51,109.05,109.46,36725.0,102.7895,103.1663,102.733,103.1192,36725.0
2018-07-25 10:20:00,109.5,109.73,109.28,109.29,18190.0,103.1569,103.3736,102.9496,102.9591,18190.0
2018-07-25 10:30:00,109.17,109.59,109.11,109.45,18494.0,102.846,103.2417,102.7895,103.1098,18494.0
2018-07-25 10:40:00,109.47,109.49,109.18,109.29,22090.0,103.1286,103.1475,102.8554,102.9591,22090.0
2018-07-25 10:50:00,109.29,109.36,109.21,109.21,13996.0,102.9591,103.025,102.8837,102.8837,13996.0
2018-07-25 11:00:00,109.24,109.26,108.93,108.98,14928.0,102.912,102.9308,102.6199,102.667,14928.0
2018-07-25 11:10:00,108.98,109.11,108.89,109.06,32188.0,102.667,102.7895,102.5822,102.7424,32188.0
2018-07-25 11:20:00,109.05,109.1,109.03,109.08,11992.0,102.733,102.7801,102.7141,102.7612,11992.0
2018-07-25 11:30:00,109.08,109.29,109.08,109.28,19775.0,102.7612,102.9591,102.7612,102.9496,19775.0
2018-07-25 11:40:00,109.29,109.65,109.27,109.65,8100.0,102.9591,103.2982,102.9402,103.2982,8100.0
2018-07-25 11:50:00,109.66,109.68,109.53,109.6,10848.0,103.3076,103.3265,103.1852,103.2511,10848.0
2018-07-25 12:00:00,109.63,109.66,109.55,109.6,7600.0,103.2794,103.3076,103.204,103.2511,7600.0
2018-07-25 12:10:00,109.59,109.85,109.59,109.73,10887.0,103.2417,103.4866,103.2417,103.3736,10887.0
2018-07-25 12:20:00,109.7,109.71,109.58,109.58,5022.0,103.3453,103.3547,103.2323,103.2323,5022.0
2018-07-25 12:30:00,109.58,109.69,109.56,109.66,18597.0,103.2323,103.3359,103.2134,103.3076,18597.0
2018-07-25 12:40:00,109.66,109.81,109.66,109.8,23020.0,103.3076,103.4489,103.3076,103.4395,23020.0
2018-07-25 12:50:00,109.79,109.81,109.72,109.79,9348.0,103.4301,103.4489,103.3642,103.4301,9348.0
2018-07-25 13:00:00,109.82,109.85,109.74,109.76,7879.0,103.4584,103.4866,103.383,103.4018,7879.0
2018-07-25 13:10:00,109.74,109.75,109.67,109.7,13820.0,103.383,103.3924,103.317,103.3453,13820.0
2018-07-25 13:20:00,109.69,109.74,109.67,109.71,10650.0,103.3359,103.383,103.317,103.3547,10650.0
2018-07-25 13:30:00,109.73,109.86,109.7,109.86,18590.0,103.3736,103.496,103.3453,103.496,18590.0
2018-07-25 13:40:00,109.87,109.92,109.86,109.87,11129.0,103.5055,103.5526,103.496,103.5055,11129.0
2018-07-25 13:50:00,109.87,109.94,109.86,109.9,13826.0,103.5055,103.5714,103.496,103.5337,13826.0
2018-07-25 14:00:00,109.88,110.0,109.79,110.0,13810.0,103.5149,103.6279,103.4301,103.6279,13810.0
2018-07-25 14:10:00,110.03,110.22,110.02,110.1,13264.0,103.6562,103.8352,103.6468,103.7221,13264.0
2018-07-25 14:20:00,110.1,110.24,110.06,110.19,9466.0,103.7221,103.854,103.6845,103.8069,9466.0
2018-07-25 14:30:00,110.18,110.31,110.17,110.25,13280.0,103.7975,103.92,103.7881,103.8634,13280.0
2018-07-25 14:40:00,110.23,110.24,110.09,110.22,13630.0,103.8446,103.854,103.7127,103.8352,13630.0
2018-07-25 14:50:00,110.21,110.24,110.09,110.09,11749.0,103.8258,103.854,103.7127,103.7127,11749.0
2018-07-25 15:00:00,110.1,110.15,110.07,110.13,7248.0,103.7221,103.7692,103.6939,103.7504,7248.0
2018-07-25 15:10:00,110.13,110.14,109.97,110.04,9869.0,103.7504,103.7598,103.5997,103.6656,9869.0
2018-07-25 15:20:00,110.04,110.1,110.0,110.04,10718.0,103.6656,103.7221,103.6279,103.6656,10718.0
2018-07-25 15:30:00,110.04,110.31,109.94,110.3,26632.0,103.6656,103.92,103.5714,103.9106,26632.0
2018-07-25 15:40:00,110.29,110.68,110.07,110.67,52116.0,103.9011,104.2685,103.6939,104.2591,52116.0
2018-07-25 15:50:00,110.7,110.9,110.07,110.77,124365.0,104.2874,104.4758,103.6939,104.3533,124365.0
2018-07-26 09:30:00,110.35,111.33,110.33,111.33,23187.0,103.9577,104.8809,103.9388,104.8809,23187.0
2018-07-26 09:40:00,111.34,111.83,111.25,111.65,24650.0,104.8903,105.3519,104.8055,105.1823,24650.0
2018-07-26 09:50:00,111.58,111.81,111.53,111.71,13434.0,105.1164,105.3331,105.0693,105.2389,13434.0
2018-07-26 10:00:00,111.7,111.89,111.7,111.8,16848.0,105.2295,105.4084,105.2295,105.3237,16848.0
2018-07-26 10:10:00,111.77,112.33,111.77,112.31,96948.0,105.2954,105.823,105.2954,105.8041,96948.0
2018-07-26 10:20:00,112.27,112.28,111.94,111.96,31381.0,105.7664,105.7759,105.4556,105.4744,31381.0
2018-07-26 10:30:00,111.93,112.13,111.8,111.89,64292.0,105.4461,105.6345,105.3237,105.4084,64292.0
2018-07-26 10:40:00,111.86,111.88,111.69,111.79,17156.0,105.3802,105.399,105.22,105.3142,17156.0
2018-07-26 10:50:00,111.76,111.91,111.69,111.7,21590.0,105.286,105.4273,105.22,105.2295,21590.0
2018-07-26 11:00:00,111.7,111.96,111.65,111.95,15205.0,105.2295,105.4744,105.1823,105.465,15205.0
2018-07-26 11:10:00,111.98,112.04,111.65,111.71,15220.0,105.4932,105.5498,105.1823,105.2389,15220.0
2018-07-26 11:20:00,111.69,111.74,111.44,111.5,16916.0,105.22,105.2671,104.9845,105.041,16916.0
2018-07-26 11:30:00,111.5,111.6,111.46,111.5,18967.0,105.041,105.1352,105.0034,105.041,18967.0
2018-07-26 11:40:00,111.46,111.46,111.2,111.33,10747.0,105.0034,105.0034,104.7584,104.8809,10747.0
2018-07-26 11:50:00,111.36,111.4,111.31,111.34,9441.0,104.9091,104.9468,104.862,104.8903,9441.0
2018-07-26 12:00:00,111.32,111.36,111.26,111.34,20117.0,104.8715,104.9091,104.8149,104.8903,20117.0
2018-07-26 12:10:00,111.32,111.59,111.31,111.51,11603.0,104.8715,105.1258,104.862,105.0505,11603.0
2018-07-26 12:20:00,111.49,111.56,111.43,111.49,15102.0,105.0316,105.0976,104.9751,105.0316,15102.0
2018-07-26 12:30:00,111.48,111.49,111.39,111.45,11922.0,105.0222,105.0316,104.9374,104.9939,11922.0
2018-07-26 12:40:00,111.45,111.45,111.38,111.45,8792.0,104.9939,104.9939,104.928,104.9939,8792.0
2018-07-26 12:50:00,111.45,111.46,111.25,111.29,9416.0,104.9939,105.0034,104.8055,104.8432,9416.0
2018-07-26 13:00:00,111.23,111.55,111.21,111.55,26802.0,104.7867,105.0881,104.7678,105.0881,26802.0
2018-07-26 13:10:00,111.55,111.56,111.4,111.56,16667.0,105.0881,105.0976,104.9468,105.0976,16667.0
2018-07-26 13:20:00,111.57,111.63,111.53,111.6,6664.0,105.107,105.1635,105.0693,105.1352,6664.0
2018-07-26 13:30:00,111.61,111.61,111.51,111.53,6100.0,105.1447,105.1447,105.0505,105.0693,6100.0
2018-07-26 13:40:00,111.51,111.58,111.48,111.58,9613.0,105.0505,105.1164,105.0222,105.1164,9613.0
2018-07-26 13:50:00,111.57,111.59,111.48,111.55,8035.0,105.107,105.1258,105.0222,105.0881,8035.0
2018-07-26 14:00:00,111.5,111.52,111.42,111.5,8974.0,105.041,105.0599,104.9657,105.041,8974.0
2018-07-26 14:10:00,111.51,111.53,111.45,111.5,7118.0,105.0505,105.0693,104.9939,105.041,7118.0
2018-07-26 14:20:00,111.47,111.54,111.47,111.48,12220.0,105.0128,105.0787,105.0128,105.0222,12220.0
2018-07-26 14:30:00,111.47,111.79,111.46,111.79,20198.0,105.0128,105.3142,105.0034,105.3142,20198.0
2018-07-26 14:40:00,111.8,111.81,111.73,111.77,14044.0,105.3237,105.3331,105.2577,105.2954,14044.0
2018-07-26 14:50:00,111.78,111.87,111.73,111.84,19208.0,105.3048,105.3896,105.2577,105.3613,19208.0
2018-07-26 15:00:00,111.83,111.86,111.65,111.75,24545.0,105.3519,105.3802,105.1823,105.2766,24545.0
2018-07-26 15:10:00,111.72,111.8,111.72,111.75,19432.0,105.2483,105.3237,105.2483,105.2766,19432.0
2018-07-26 15:20:00,111.75,111.8,111.72,111.73,17034.0,105.2766,105.3237,105.2483,105.2577,17034.0
2018-07-26 15:30:00,111.71,111.97,111.69,111.97,50736.0,105.2389,105.4838,105.22,105.4838,50736.0
2018-07-26 15:40:00,111.97,111.97,111.54,111.54,104194.0,105.4838,105.4838,105.0787,105.0787,104194.0
2018-07-26 15:50:00,111.51,111.67,111.47,111.56,134461.0,105.0505,105.2012,105.0128,105.0976,134461.0
2018-07-27 09:30:00,112.25,112.49,111.73,112.09,22894.0,105.7476,105.9737,105.2577,105.5969,22894.0
2018-07-27 09:40:00,112.03,112.32,111.91,112.24,17260.0,105.5403,105.8135,105.4273,105.7382,17260.0
2018-07-27 09:50:00,112.22,112.47,112.04,112.29,18640.0,105.7193,105.9548,105.5498,105.7853,18640.0
2018-07-27 10:00:00,112.3,112.57,112.2,112.36,20672.0,105.7947,106.0491,105.7005,105.8512,20672.0
2018-07-27 10:10:00,112.31,112.58,112.2,112.47,21371.0,105.8041,106.0585,105.7005,105.9548,21371.0
2018-07-27 10:20:00,112.52,112.61,112.25,112.54,48464.0,106.002,106.0867,105.7476,106.0208,48464.0
2018-07-27 10:30:00,112.5,112.57,112.24,112.35,14493.0,105.9831,106.0491,105.7382,105.8418,14493.0
2018-07-27 10:40:00,112.36,112.36,112.19,112.22,14666.0,105.8512,105.8512,105.6911,105.7193,14666.0
2018-07-27 10:50:00,112.21,112.46,112.14,112.46,41958.0,105.7099,105.9454,105.644,105.9454,41958.0
2018-07-27 11:00:00,112.48,112.67,112.29,112.35,21161.0,105.9643,106.1433,105.7853,105.8418,21161.0
2018-07-27 11:10:00,112.34,112.38,112.12,112.17,15142.0,105.8324,105.8701,105.6251,105.6722,15142.0
2018-07-27 11:20:00,112.17,112.24,111.78,111.78,20796.0,105.6722,105.7382,105.3048,105.3048,20796.0
2018-07-27 11:30:00,111.81,111.99,111.62,111.75,25242.0,105.3331,105.5027,105.1541,105.2766,25242.0
2018-07-27 11:40:00,111.71,111.84,111.67,111.69,21080.0,105.2389,105.3613,105.2012,105.22,21080.0
2018-07-27 11:50:00,111.7,111.7,111.45,111.48,24106.0,105.2295,105.2295,104.9939,105.0222,24106.0
2018-07-27 12:00:00,111.48,111.59,111.34,111.54,17401.0,105.0222,105.1258,104.8903,105.0787,17401.0
2018-07-27 12:10:00,111.54,111.93,111.54,111.82,39134.0,105.0787,105.4461,105.0787,105.3425,39134.0
2018-07-27 12:20:00,111.85,111.97,111.73,111.86,31511.0,105.3708,105.4838,105.2577,105.3802,31511.0
2018-07-27 12:30:00,111.86,111.86,111.45,111.46,46402.0,105.3802,105.3802,104.9939,105.0034,46402.0
2018-07-27 12:40:00,111.46,111.66,111.45,111.52,13056.0,105.0034,105.1918,104.9939,105.0599,13056.0
2018-07-27 12:50:00,111.55,111.6,111.43,111.43,42650.0,105.0881,105.1352,104.9751,104.9751,42650.0
2018-07-27 13:00:00,111.39,111.54,111.24,111.42,21485.0,104.9374,105.0787,104.7961,104.9657,21485.0
2018-07-27 13:10:00,111.45,111.48,111.33,111.38,13166.0,104.9939,105.0222,104.8809,104.928,13166.0
2018-07-27 13:20:00,111.41,111.52,111.39,111.44,13703.0,104.9563,105.0599,104.9374,104.9845,13703.0
2018-07-27 13:30:00,111.42,111.44,111.24,111.37,18843.0,104.9657,104.9845,104.7961,104.9186,18843.0
2018-07-27 13:40:00,111.39,111.51,111.37,111.51,13029.0,104.9374,105.0505,104.9186,105.0505,13029.0
2018-07-27 13:50:00,111.52,111.77,111.51,111.77,9776.0,105.0599,105.2954,105.0505,105.2954,9776.0
2018-07-27 14:00:00,111.78,111.89,111.73,111.75,17555.0,105.3048,105.4084,105.2577,105.2766,17555.0
2018-07-27 14:10:00,111.75,111.81,111.68,111.74,11218.0,105.2766,105.3331,105.2106,105.2671,11218.0
2018-07-27 14:20:00,111.72,111.77,111.63,111.7,11313.0,105.2483,105.2954,105.1635,105.2295,11313.0
2018-07-27 14:30:00,111.7,111.81,111.61,111.65,13917.0,105.2295,105.3331,105.1447,105.1823,13917.0
2018-07-27 14:40:00,111.68,111.87,111.68,111.71,13744.0,105.2106,105.3896,105.2106,105.2389,13744.0
2018-07-27 14:50:00,111.73,111.78,111.67,111.71,13089.0,105.2577,105.3048,105.2012,105.2389,13089.0
2018-07-27 15:00:00,111.72,111.87,111.72,111.84,14320.0,105.2483,105.3896,105.2483,105.3613,14320.0
2018-07-27 15:10:00,111.83,111.86,111.66,111.69,14026.0,105.3519,105.3802,105.1918,105.22,14026.0
2018-07-27 15:20:00,111.69,111.77,111.65,111.67,26246.0,105.22,105.2954,105.1823,105.2012,26246.0
2018-07-27 15:30:00,111.68,111.8,111.68,111.73,87005.0,105.2106,105.3237,105.2106,105.2577,87005.0
2018-07-27 15:40:00,111.71,111.71,111.59,111.6,53936.0,105.2389,105.2389,105.1258,105.1352,53936.0
2018-07-27 15:50:00,111.59,111.83,111.58,111.76,89879.0,105.1258,105.3519,105.1164,105.286,89879.0
2018-07-30 09:30:00,111.83,111.84,111.17,111.28,41266.0,105.3519,105.3613,104.7302,104.8338,41266.0
2018-07-30 09:40:00,111.26,111.62,110.9,111.34,38736.0,104.8149,105.1541,104.4758,104.8903,38736.0
2018-07-30 09:50:00,111.32,111.32,110.95,110.95,15020.0,104.8715,104.8715,104.5229,104.5229,15020.0
2018-07-30 10:00:00,110.99,110.99,110.27,110.27,19610.0,104.5606,104.5606,103.8823,103.8823,19610.0
2018-07-30 10:10:00,110.27,110.69,110.12,110.61,42697.0,103.8823,104.278,103.741,104.2026,42697.0
2018-07-30 10:20:00,110.64,110.69,110.37,110.68,13865.0,104.2309,104.278,103.9765,104.2685,13865.0
2018-07-30 10:30:00,110.69,110.86,110.36,110.86,18190.0,104.278,104.4381,103.9671,104.4381,18190.0
2018-07-30 10:40:00,110.74,111.22,110.67,111.01,19333.0,104.3251,104.7773,104.2591,104.5794,19333.0
2018-07-30 10:50:00,111.05,111.42,111.04,111.28,22244.0,104.6171,104.9657,104.6077,104.8338,22244.0
2018-07-30 11:00:00,111.35,111.38,111.08,111.15,12238.0,104.8997,104.928,104.6454,104.7113,12238.0
2018-07-30 11:10:00,111.14,111.22,110.99,111.15,13830.0,104.7019,104.7773,104.5606,104.7113,13830.0
2018-07-30 11:20:00,111.18,111.24,111.07,111.21,14241.0,104.7396,104.7961,104.6359,104.7678,14241.0
2018-07-30 11:30:00,111.23,111.41,111.2,111.2,10386.0,104.7867,104.9563,104.7584,104.7584,10386.0
2018-07-30 11:40:00,111.18,111.38,111.18,111.38,9395.0,104.7396,104.928,104.7396,104.928,9395.0
2018-07-30 11:50:00,111.4,111.48,111.3,111.46,15859.0,104.9468,105.0222,104.8526,105.0034,15859.0
2018-07-30 12:00:00,111.43,111.46,111.19,111.39,12925.0,104.9751,105.0034,104.749,104.9374,12925.0
2018-07-30 12:10:00,111.39,111.4,111.29,111.34,8922.0,104.9374,104.9468,104.8432,104.8903,8922.0
2018-07-30 12:20:00,111.38,111.38,111.2,111.21,12956.0,104.928,104.928,104.7584,104.7678,12956.0
2018-07-30 12:30:00,111.19,111.26,111.18,111.2,9757.0,104.749,104.8149,104.7396,104.7584,9757.0
2018-07-30 12:40:00,111.17,111.23,111.02,111.02,16304.0,104.7302,104.7867,104.5888,104.5888,16304.0
2018-07-30 12:50:00,111.04,111.04,110.92,110.94,10069.0,104.6077,104.6077,104.4946,104.5135,10069.0
2018-07-30 13:00:00,110.92,110.92,110.67,110.82,14418.0,104.4946,104.4946,104.2591,104.4004,14418.0
2018-07-30 13:10:00,110.83,111.01,110.83,110.95,13605.0,104.4099,104.5794,104.4099,104.5229,13605.0
2018-07-30 13:20:00,110.92,111.21,110.92,111.16,21859.0,104.4946,104.7678,104.4946,104.7207,21859.0
2018-07-30 13:30:00,111.18,111.6,111.17,111.6,17544.0,104.7396,105.1352,104.7302,105.1352,17544.0
2018-07-30 13:40:00,111.59,111.59,111.4,111.5,13864.0,105.1258,105.1258,104.9468,105.041,13864.0
2018-07-30 13:50:00,111.52,111.73,111.48,111.73,17440.0,105.0599,105.2577,105.0222,105.2577,17440.0
2018-07-30 14:00:00,111.74,111.83,111.69,111.75,20795.0,105.2671,105.3519,105.22,105.2766,20795.0
2018-07-30 14:10:00,111.77,111.8,111.64,111.67,14809.0,105.2954,105.3237,105.1729,105.2012,14809.0
2018-07-30 14:20:00,111.64,111.85,111.6,111.6,19279.0,105.1729,105.3708,105.1352,105.1352,19279.0
2018-07-30 14:30:00,111.61,111.94,111.59,111.67,24303.0,105.1447,105.4556,105.1258,105.2012,24303.0
2018-07-30 14:40:00,111.66,111.78,111.59,111.72,15715.0,105.1918,105.3048,105.1258,105.2483,15715.0
2018-07-30 14:50:00,111.74,111.75,111.54,111.54,26206.0,105.2671,105.2766,105.0787,105.0787,26206.0
2018-07-30 15:00:00,111.55,111.59,111.31,111.31,14354.0,105.0881,105.1258,104.862,104.862,14354.0
2018-07-30 15:10:00,111.3,111.3,111.14,111.21,18600.0,104.8526,104.8526,104.7019,104.7678,18600.0
2018-07-30 15:20:00,111.19,111.21,111.09,111.11,16452.0,104.749,104.7678,104.6548,104.6736,16452.0
2018-07-30 15:30:00,111.1,111.17,110.89,110.93,36358.0,104.6642,104.7302,104.4664,104.5041,36358.0
2018-07-30 15:40:00,110.93,110.97,110.77,110.78,47655.0,104.5041,104.5417,104.3533,104.3627,47655.0
2018-07-30 15:50:00,110.77,111.13,110.68,111.04,149282.0,104.3533,104.6925,104.2685,104.6077,149282.0
2018-07-31 09:30:00,111.61,111.61,110.56,111.22,125356.0,105.1447,105.1447,104.1555,104.7773,125356.0
2018-07-31 09:40:00,111.15,111.21,110.52,110.99,51768.0,104.7113,104.7678,104.1178,104.5606,51768.0
2018-07-31 09:50:00,111.09,111.23,110.94,111.22,27572.0,104.6548,104.7867,104.5135,104.7773,27572.0
2018-07-31 10:00:00,111.17,111.67,110.84,111.65,25093.0,104.7302,105.2012,104.4193,105.1823,25093.0
2018-07-31 10:10:00,111.61,111.87,111.56,111.7,28621.0,105.1447,105.3896,105.0976,105.2295,28621.0
2018-07-31 10:20:00,111.71,112.06,111.52,111.88,17705.0,105.2389,105.5686,105.0599,105.399,17705.0
2018-07-31 10:30:00,111.86,112.04,111.75,112.01,24227.0,105.3802,105.5498,105.2766,105.5215,24227.0
2018-07-31 10:40:00,112.0,112.31,111.99,112.14,52455.0,105.5121,105.8041,105.5027,105.644,52455.0
2018-07-31 10:50:00,112.11,112.27,111.97,112.03,48070.0,105.6157,105.7664,105.4838,105.5403,48070.0
2018-07-31 11:00:00,112.01,112.11,111.82,111.86,44061.0,105.5215,105.6157,105.3425,105.3802,44061.0
2018-07-31 11:10:00,111.85,111.98,111.78,111.94,16234.0,105.3708,105.4932,105.3048,105.4556,16234.0
2018-07-31 11:20:00,111.96,112.21,111.94,112.1,12014.0,105.4744,105.7099,105.4556,105.6063,12014.0
2018-07-31 11:30:00,112.08,112.42,112.07,112.2,21657.0,105.5874,105.9077,105.578,105.7005,21657.0
2018-07-31 11:40:00,112.22,112.47,112.08,112.38,13152.0,105.7193,105.9548,105.5874,105.8701,13152.0
2018-07-31 11:50:00,112.4,112.43,112.18,112.42,20688.0,105.8889,105.9172,105.6816,105.9077,20688.0
2018-07-31 12:00:00,112.42,112.5,112.33,112.45,18809.0,105.9077,105.9831,105.823,105.936,18809.0
2018-07-31 12:10:00,112.48,112.54,112.41,112.51,8060.0,105.9643,106.0208,105.8983,105.9925,8060.0
2018-07-31 12:20:00,112.52,112.55,112.42,112.51,12370.0,106.002,106.0302,105.9077,105.9925,12370.0
2018-07-31 12:30:00,112.51,112.78,112.46,112.69,13070.0,105.9925,106.2469,105.9454,106.1621,13070.0
2018-07-31 12:40:00,112.72,112.75,112.57,112.62,11696.0,106.1904,106.2186,106.0491,106.0962,11696.0
2018-07-31 12:50:00,112.66,112.73,112.55,112.62,14384.0,106.1338,106.1998,106.0302,106.0962,14384.0
2018-07-31 13:00:00,112.67,112.67,112.52,112.61,15873.0,106.1433,106.1433,106.002,106.0867,15873.0
2018-07-31 13:10:00,112.62,112.64,112.54,112.63,7413.0,106.0962,106.115,106.0208,106.1056,7413.0
2018-07-31 13:20:00,112.68,112.88,112.66,112.8,9838.0,106.1527,106.3411,106.1338,106.2657,9838.0
2018-07-31 13:30:00,112.79,113.04,112.79,112.93,13013.0,106.2563,106.4918,106.2563,106.3882,13013.0
2018-07-31 13:40:00,112.93,112.93,112.76,112.8,17840.0,106.3882,106.3882,106.228,106.2657,17840.0
2018-07-31 13:50:00,112.84,112.86,112.68,112.81,13278.0,106.3034,106.3223,106.1527,106.2752,13278.0
2018-07-31 14:00:00,112.8,112.8,112.54,112.57,15097.0,106.2657,106.2657,106.0208,106.0491,15097.0
2018-07-31 14:10:00,112.55,112.69,112.53,112.6,25766.0,106.0302,106.1621,106.0114,106.0773,25766.0
2018-07-31 14:20:00,112.56,112.67,112.49,112.58,49448.0,106.0396,106.1433,105.9737,106.0585,49448.0
2018-07-31 14:30:00,112.57,112.69,112.48,112.59,36544.0,106.0491,106.1621,105.9643,106.0679,36544.0
2018-07-31 14:40:00,112.57,112.73,112.56,112.67,16865.0,106.0491,106.1998,106.0396,106.1433,16865.0
2018-07-31 14:50:00,112.68,112.79,112.64,112.64,12620.0,106.1527,106.2563,106.115,106.115,12620.0
2018-07-31 15:00:00,112.64,112.67,112.55,112.65,23559.0,106.115,106.1433,106.0302,106.1244,23559.0
2018-07-31 15:10:00,112.62,112.75,112.62,112.7,16363.0,106.0962,106.2186,106.0962,106.1715,16363.0
2018-07-31 15:20:00,112.71,112.79,112.62,112.66,31204.0,106.1809,106.2563,106.0962,106.1338,31204.0
2018-07-31 15:30:00,112.64,112.81,112.59,112.78,39920.0,106.115,106.2752,106.0679,106.2469,39920.0
2018-07-31 15:40:00,112.79,112.81,112.63,112.7,59693.0,106.2563,106.2752,106.1056,106.1715,59693.0
2018-07-31 15:50:00,112.72,112.81,112.67,112.75,155905.0,106.1904,106.2752,106.1433,106.2186,155905.0
2018-08-01 09:30:00,113.09,113.25,112.13,112.16,50222.0,106.5389,106.6897,105.6345,105.6628,50222.0
2018-08-01 09:40:00,112.23,112.66,112.13,112.62,39919.0,105.7288,106.1338,105.6345,106.0962,39919.0
2018-08-01 09:50:00,112.54,112.68,112.46,112.61,16146.0,106.0208,106.1527,105.9454,106.0867,16146.0
2018-08-01 10:00:00,112.58,112.71,112.42,112.71,10801.0,106.0585,106.1809,105.9077,106.1809,10801.0
2018-08-01 10:10:00,112.68,112.81,112.58,112.71,16847.0,106.1527,106.2752,106.0585,106.1809,16847.0
2018-08-01 10:20:00,112.74,112.85,112.52,112.58,43887.0,106.2092,106.3128,106.002,106.0585,43887.0
2018-08-01 10:30:00,112.57,112.86,112.24,112.4,30935.0,106.0491,106.3223,105.7382,105.8889,30935.0
2018-08-01 10:40:00,112.39,112.39,111.95,112.01,69699.0,105.8795,105.8795,105.465,105.5215,69699.0
2018-08-01 10:50:00,112.0,112.0,111.54,111.59,24802.0,105.5121,105.5121,105.0787,105.1258,24802.0
2018-08-01 11:00:00,111.61,111.69,111.43,111.44,29225.0,105.1447,105.22,104.9751,104.9845,29225.0
2018-08-01 11:10:00,111.42,111.45,111.26,111.3,22341.0,104.9657,104.9939,104.8149,104.8526,22341.0
2018-08-01 11:20:00,111.26,111.26,110.69,111.09,60991.0,104.8149,104.8149,104.278,104.6548,60991.0
2018-08-01 11:30:00,111.05,111.67,111.0,111.54,29823.0,104.6171,105.2012,104.57,105.0787,29823.0
2018-08-01 11:40:00,111.55,111.58,111.19,111.37,18290.0,105.0881,105.1164,104.749,104.9186,18290.0
2018-08-01 11:50:00,111.4,111.41,110.87,111.12,51109.0,104.9468,104.9563,104.4475,104.6831,51109.0
2018-08-01 12:00:00,111.09,111.32,110.94,111.28,28311.0,104.6548,104.8715,104.5135,104.8338,28311.0
2018-08-01 12:10:00,111.26,111.4,111.13,111.13,11110.0,104.8149,104.9468,104.6925,104.6925,11110.0
2018-08-01 12:20:00,111.13,111.15,110.91,110.97,21481.0,104.6925,104.7113,104.4852,104.5417,21481.0
2018-08-01 12:30:00,110.96,110.96,110.55,110.77,26511.0,104.5323,104.5323,104.1461,104.3533,26511.0
2018-08-01 12:40:00,110.75,111.02,110.65,111.02,13802.0,104.3345,104.5888,104.2403,104.5888,13802.0
2018-08-01 12:50:00,111.06,111.18,111.02,111.07,14281.0,104.6265,104.7396,104.5888,104.6359,14281.0
2018-08-01 13:00:00,111.07,111.09,110.99,111.06,11322.0,104.6359,104.6548,104.5606,104.6265,11322.0
2018-08-01 13:10:00,111.04,111.18,110.93,110.93,14574.0,104.6077,104.7396,104.5041,104.5041,14574.0
2018-08-01 13:20:00,110.96,110.96,110.69,110.69,15485.0,104.5323,104.5323,104.278,104.278,15485.0
2018-08-01 13:30:00,110.68,110.75,110.53,110.75,16558.0,104.2685,104.3345,104.1272,104.3345,16558.0
2018-08-01 13:40:00,110.76,111.03,110.72,110.98,21347.0,104.3439,104.5983,104.3062,104.5512,21347.0
2018-08-01 13:50:00,110.98,110.99,110.8,110.92,29651.0,104.5512,104.5606,104.3816,104.4946,29651.0
2018-08-01 14:00:00,110.85,111.02,110.32,110.41,31773.0,104.4287,104.5888,103.9294,104.0142,31773.0
2018-08-01 14:10:00,110.39,110.61,110.21,110.33,39493.0,103.9953,104.2026,103.8258,103.9388,39493.0
2018-08-01 14:20:00,110.38,110.43,110.2,110.31,42558.0,103.9859,104.033,103.8163,103.92,42558.0
2018-08-01 14:30:00,110.3,110.38,110.1,110.27,64007.0,103.9106,103.9859,103.7221,103.8823,64007.0
2018-08-01 14:40:00,110.3,110.4,110.03,110.24,52842.0,103.9106,104.0048,103.6562,103.854,52842.0
2018-08-01 14:50:00,110.23,110.37,110.19,110.37,24510.0,103.8446,103.9765,103.8069,103.9765,24510.0
2018-08-01 15:00:00,110.37,110.67,110.35,110.63,23962.0,103.9765,104.2591,103.9577,104.2214,23962.0
2018-08-01 15:10:00,110.63,110.65,110.38,110.4,47521.0,104.2214,104.2403,103.9859,104.0048,47521.0
2018-08-01 15:20:00,110.46,110.53,110.27,110.27,30197.0,104.0613,104.1272,103.8823,103.8823,30197.0
2018-08-01 15:30:00,110.27,110.65,110.26,110.34,51257.0,103.8823,104.2403,103.8729,103.9482,51257.0
2018-08-01 15:40:00,110.34,110.37,110.06,110.1,116961.0,103.9482,103.9765,103.6845,103.7221,116961.0
2018-08-01 15:50:00,110.1,110.23,109.98,110.03,157673.0,103.7221,103.8446,103.6091,103.6562,157673.0
2018-08-02 09:30:00,109.41,109.41,104.55,104.91,133357.0,103.0721,103.0721,98.4936,98.8328,133357.0
2018-08-02 09:40:00,104.92,105.79,104.24,105.75,171455.0,98.8422,99.6618,98.2016,99.6241,171455.0
2018-08-02 09:50:00,105.68,107.17,105.47,106.35,137432.0,99.5582,100.9619,99.3603,100.1894,137432.0
2018-08-02 10:00:00,106.34,107.07,106.18,106.89,81551.0,100.1799,100.8677,100.0292,100.6981,81551.0
2018-08-02 10:10:00,106.88,108.02,106.8,107.35,100011.0,100.6887,101.7626,100.6133,101.1314,100011.0
2018-08-02 10:20:00,107.41,108.44,107.24,107.8,96128.0,101.188,102.1583,101.0278,101.5554,96128.0
2018-08-02 10:30:00,107.72,112.12,107.39,111.26,272709.0,101.48,105.6251,101.1691,104.8149,272709.0
2018-08-02 10:40:00,111.22,111.81,108.61,110.28,257679.0,104.7773,105.3331,102.3185,103.8917,257679.0
2018-08-02 10:50:00,110.21,111.87,109.7,111.59,155255.0,103.8258,105.3896,103.3453,105.1258,155255.0
2018-08-02 11:00:00,111.58,112.47,111.2,111.61,209207.0,105.1164,105.9548,104.7584,105.1447,209207.0
2018-08-02 11:10:00,111.6,111.76,110.88,111.03,111080.0,105.1352,105.286,104.457,104.5983,111080.0
2018-08-02 11:20:00,111.01,111.26,110.7,110.96,122030.0,104.5794,104.8149,104.2874,104.5323,122030.0
2018-08-02 11:30:00,110.97,111.35,110.69,111.17,95351.0,104.5417,104.8997,104.278,104.7302,95351.0
2018-08-02 11:40:00,111.18,111.29,111.01,111.19,79127.0,104.7396,104.8432,104.5794,104.749,79127.0
2018-08-02 11:50:00,111.18,111.48,111.06,111.46,90688.0,104.7396,105.0222,104.6265,105.0034,90688.0
2018-08-02 12:00:00,111.46,111.97,111.4,111.82,50546.0,105.0034,105.4838,104.9468,105.3425,50546.0
2018-08-02 12:10:00,111.78,112.51,111.66,112.43,75780.0,105.3048,105.9925,105.1918,105.9172,75780.0
2018-08-02 12:20:00,112.46,112.65,112.35,112.59,109979.0,105.9454,106.1244,105.8418,106.0679,109979.0
2018-08-02 12:30:00,112.57,113.18,112.57,112.93,90020.0,106.0491,106.6237,106.0491,106.3882,90020.0
2018-08-02 12:40:00,112.93,113.26,112.93,113.13,69282.0,106.3882,106.6991,106.3882,106.5766,69282.0
2018-08-02 12:50:00,113.13,113.9,113.1,113.83,96860.0,106.5766,107.302,106.5484,107.2361,96860.0
2018-08-02 13:00:00,113.82,114.25,113.72,114.23,148519.0,107.2266,107.6317,107.1324,107.6129,148519.0
2018-08-02 13:10:00,114.16,115.71,114.15,115.63,169738.0,107.547,109.0072,107.5375,108.9318,169738.0
2018-08-02 13:20:00,115.6,116.63,115.21,116.23,188909.0,108.9035,109.8739,108.5361,109.497,188909.0
2018-08-02 13:30:00,116.18,116.44,115.94,116.21,141174.0,109.4499,109.6949,109.2238,109.4782,141174.0
2018-08-02 13:40:00,116.2,116.2,115.2,115.65,138909.0,109.4688,109.4688,108.5267,108.9506,138909.0
2018-08-02 13:50:00,115.68,116.19,114.75,115.13,95535.0,108.9789,109.4594,108.1028,108.4608,95535.0
2018-08-02 14:00:00,115.03,115.11,114.22,114.52,74786.0,108.3666,108.4419,107.6035,107.8861,74786.0
2018-08-02 14:10:00,114.55,114.55,114.01,114.04,72960.0,107.9144,107.9144,107.4056,107.4339,72960.0
2018-08-02 14:20:00,114.11,114.32,113.45,113.76,139140.0,107.4998,107.6977,106.8781,107.1701,139140.0
2018-08-02 14:30:00,113.75,114.16,113.47,113.56,113200.0,107.1607,107.547,106.8969,106.9817,113200.0
2018-08-02 14:40:00,113.52,113.86,113.21,113.86,59593.0,106.944,107.2643,106.652,107.2643,59593.0
2018-08-02 14:50:00,113.86,114.15,113.65,113.88,78185.0,107.2643,107.5375,107.0665,107.2832,78185.0
2018-08-02 15:00:00,113.87,113.87,113.29,113.46,65100.0,107.2737,107.2737,106.7273,106.8875,65100.0
2018-08-02 15:10:00,113.47,114.2,113.41,113.89,86221.0,106.8969,107.5846,106.8404,107.2926,86221.0
2018-08-02 15:20:00,113.88,114.72,113.8,114.45,111291.0,107.2832,108.0745,107.2078,107.8202,111291.0
2018-08-02 15:30:00,114.33,114.63,114.21,114.54,116745.0,107.7071,107.9897,107.5941,107.9049,116745.0
2018-08-02 15:40:00,114.63,114.63,114.1,114.35,101052.0,107.9897,107.9897,107.4904,107.7259,101052.0
2018-08-02 15:50:00,114.34,114.54,114.18,114.34,196765.0,107.7165,107.9049,107.5658,107.7165,196765.0
2018-08-03 09:30:00,114.8,116.41,114.66,115.33,170974.0,108.1499,109.6666,108.018,108.6492,170974.0
2018-08-03 09:40:00,115.36,115.68,114.8,114.8,43936.0,108.6774,108.9789,108.1499,108.1499,43936.0
2018-08-03 09:50:00,114.75,114.77,114.0,114.0,51167.0,108.1028,108.1216,107.3962,107.3962,51167.0
2018-08-03 10:00:00,113.98,114.27,113.5,113.58,47161.0,107.3774,107.6506,106.9252,107.0005,47161.0
2018-08-03 10:10:00,113.53,114.14,113.53,113.69,31741.0,106.9534,107.5281,106.9534,107.1042,31741.0
2018-08-03 10:20:00,113.71,114.01,113.5,113.75,29691.0,107.123,107.4056,106.9252,107.1607,29691.0
2018-08-03 10:30:00,113.79,113.98,113.7,113.82,26656.0,107.1984,107.3774,107.1136,107.2266,26656.0
2018-08-03 10:40:00,113.82,114.12,113.76,113.9,64429.0,107.2266,107.5093,107.1701,107.302,64429.0
2018-08-03 10:50:00,113.92,113.96,113.65,113.8,30055.0,107.3209,107.3585,107.0665,107.2078,30055.0
2018-08-03 11:00:00,113.82,114.17,113.82,114.14,26570.0,107.2266,107.5564,107.2266,107.5281,26570.0
2018-08-03 11:10:00,114.12,114.15,113.7,113.76,22434.0,107.5093,107.5375,107.1136,107.1701,22434.0
2018-08-03 11:20:00,113.77,113.92,113.68,113.74,24985.0,107.1795,107.3209,107.0948,107.1513,24985.0
2018-08-03 11:30:00,113.72,114.04,113.7,113.7,27492.0,107.1324,107.4339,107.1136,107.1136,27492.0
2018-08-03 11:40:00,113.7,113.86,113.63,113.69,23231.0,107.1136,107.2643,107.0477,107.1042,23231.0
2018-08-03 11:50:00,113.68,113.7,113.37,113.37,23337.0,107.0948,107.1136,106.8027,106.8027,23337.0
2018-08-03 12:00:00,113.33,113.47,113.23,113.4,19333.0,106.765,106.8969,106.6708,106.831,19333.0
2018-08-03 12:10:00,113.35,113.64,113.35,113.49,15332.0,106.7839,107.0571,106.7839,106.9158,15332.0
2018-08-03 12:20:00,113.5,113.55,113.25,113.37,18616.0,106.9252,106.9723,106.6897,106.8027,18616.0
2018-08-03 12:30:00,113.38,113.39,113.21,113.21,16986.0,106.8121,106.8216,106.652,106.652,16986.0
2018-08-03 12:40:00,113.22,113.26,112.71,112.75,29107.0,106.6614,106.6991,106.1809,106.2186,29107.0
2018-08-03 12:50:00,112.78,112.89,112.71,112.75,14122.0,106.2469,106.3505,106.1809,106.2186,14122.0
2018-08-03 13:00:00,112.76,113.15,112.74,113.11,19568.0,106.228,106.5955,106.2092,106.5578,19568.0
2018-08-03 13:10:00,113.07,113.07,112.93,112.96,11838.0,106.5201,106.5201,106.3882,106.4165,11838.0
2018-08-03 13:20:00,112.97,113.26,112.97,113.05,20074.0,106.4259,106.6991,106.4259,106.5013,20074.0
2018-08-03 13:30:00,113.08,113.08,112.85,112.88,15936.0,106.5295,106.5295,106.3128,106.3411,15936.0
2018-08-03 13:40:00,112.91,113.1,112.86,113.04,27862.0,106.3694,106.5484,106.3223,106.4918,27862.0
2018-08-03 13:50:00,113.04,113.17,113.02,113.11,46708.0,106.4918,106.6143,106.473,106.5578,46708.0
2018-08-03 14:00:00,113.11,113.14,113.05,113.08,12756.0,106.5578,106.586,106.5013,106.5295,12756.0
2018-08-03 14:10:00,113.08,113.11,112.87,112.87,18149.0,106.5295,106.5578,106.3317,106.3317,18149.0
2018-08-03 14:20:00,112.89,112.89,112.64,112.64,12446.0,106.3505,106.3505,106.115,106.115,12446.0
2018-08-03 14:30:00,112.64,112.77,112.6,112.62,22262.0,106.115,106.2375,106.0773,106.0962,22262.0
2018-08-03 14:40:00,112.64,112.76,112.5,112.53,27509.0,106.115,106.228,105.9831,106.0114,27509.0
2018-08-03 14:50:00,112.52,112.75,112.39,112.6,31187.0,106.002,106.2186,105.8795,106.0773,31187.0
2018-08-03 15:00:00,112.61,112.86,112.57,112.7,23644.0,106.0867,106.3223,106.0491,106.1715,23644.0
2018-08-03 15:10:00,112.71,113.01,112.7,113.01,27907.0,106.1809,106.4636,106.1715,106.4636,27907.0
2018-08-03 15:20:00,112.99,113.24,112.88,113.0,38515.0,106.4447,106.6802,106.3411,106.4541,38515.0
2018-08-03 15:30:00,113.0,113.0,112.76,112.83,43273.0,106.4541,106.4541,106.228,106.294,43273.0
2018-08-03 15:40:00,112.83,112.9,112.69,112.78,82507.0,106.294,106.3599,106.1621,106.2469,82507.0
2018-08-03 15:50:00,112.79,112.79,112.41,112.42,319298.0,106.2563,106.2563,105.8983,105.9077,319298.0
2018-08-06 09:30:00,111.91,112.22,110.71,110.8,108764.0,105.4273,105.7193,104.2968,104.3816,108764.0
2018-08-06 09:40:00,110.76,111.36,110.41,111.36,93958.0,104.3439,104.9091,104.0142,104.9091,93958.0
2018-08-06 09:50:00,111.29,111.61,110.87,110.93,23782.0,104.8432,105.1447,104.4475,104.5041,23782.0
2018-08-06 10:00:00,110.9,111.38,110.86,111.38,71642.0,104.4758,104.928,104.4381,104.928,71642.0
2018-08-06 10:10:00,111.36,111.99,111.36,111.99,43349.0,104.9091,105.5027,104.9091,105.5027,43349.0
2018-08-06 10:20:00,111.96,111.98,111.01,111.12,73757.0,105.4744,105.4932,104.5794,104.6831,73757.0
2018-08-06 10:30:00,111.18,111.42,111.18,111.34,17478.0,104.7396,104.9657,104.7396,104.8903,17478.0
2018-08-06 10:40:00,111.37,111.37,111.12,111.2,29244.0,104.9186,104.9186,104.6831,104.7584,29244.0
2018-08-06 10:50:00,111.2,111.21,110.87,110.88,17491.0,104.7584,104.7678,104.4475,104.457,17491.0
2018-08-06 11:00:00,110.93,111.24,110.9,111.15,22548.0,104.5041,104.7961,104.4758,104.7113,22548.0
2018-08-06 11:10:00,111.17,111.52,111.15,111.5,26561.0,104.7302,105.0599,104.7113,105.041,26561.0
2018-08-06 11:20:00,111.52,111.81,111.38,111.79,19019.0,105.0599,105.3331,104.928,105.3142,19019.0
2018-08-06 11:30:00,111.82,111.98,111.71,111.9,31529.0,105.3425,105.4932,105.2389,105.4179,31529.0
2018-08-06 11:40:00,111.93,112.19,111.93,112.1,21492.0,105.4461,105.6911,105.4461,105.6063,21492.0
2018-08-06 11:50:00,112.11,112.14,111.92,112.12,18745.0,105.6157,105.644,105.4367,105.6251,18745.0
2018-08-06 12:00:00,112.09,112.21,111.98,112.02,15994.0,105.5969,105.7099,105.4932,105.5309,15994.0
2018-08-06 12:10:00,112.04,112.15,111.9,112.1,16196.0,105.5498,105.6534,105.4179,105.6063,16196.0
2018-08-06 12:20:00,112.15,112.15,112.0,112.1,14896.0,105.6534,105.6534,105.5121,105.6063,14896.0
2018-08-06 12:30:00,112.11,112.2,112.02,112.11,85032.0,105.6157,105.7005,105.5309,105.6157,85032.0
2018-08-06 12:40:00,112.12,112.17,112.03,112.12,126762.0,105.6251,105.6722,105.5403,105.6251,126762.0
2018-08-06 12:50:00,112.1,112.15,112.03,112.12,54646.0,105.6063,105.6534,105.5403,105.6251,54646.0
2018-08-06 13:00:00,112.12,112.21,112.02,112.07,69050.0,105.6251,105.7099,105.5309,105.578,69050.0
2018-08-06 13:10:00,112.07,112.13,111.99,112.1,72105.0,105.578,105.6345,105.5027,105.6063,72105.0
2018-08-06 13:20:00,112.1,112.15,111.36,111.45,138017.0,105.6063,105.6534,104.9091,104.9939,138017.0
2018-08-06 13:30:00,111.42,111.7,111.27,111.61,29175.0,104.9657,105.2295,104.8244,105.1447,29175.0
2018-08-06 13:40:00,111.57,111.85,111.53,111.78,70839.0,105.107,105.3708,105.0693,105.3048,70839.0
2018-08-06 13:50:00,111.78,111.82,111.66,111.68,48782.0,105.3048,105.3425,105.1918,105.2106,48782.0
2018-08-06 14:00:00,111.7,111.73,111.25,111.39,24208.0,105.2295,105.2577,104.8055,104.9374,24208.0
2018-08-06 14:10:00,111.4,111.6,111.38,111.6,17990.0,104.9468,105.1352,104.928,105.1352,17990.0
2018-08-06 14:20:00,111.61,111.67,111.51,111.53,36383.0,105.1447,105.2012,105.0505,105.0693,36383.0
2018-08-06 14:30:00,111.54,111.57,111.42,111.51,22133.0,105.0787,105.107,104.9657,105.0505,22133.0
2018-08-06 14:40:00,111.5,111.74,111.49,111.68,35838.0,105.041,105.2671,105.0316,105.2106,35838.0
2018-08-06 14:50:00,111.68,111.69,111.51,111.51,23733.0,105.2106,105.22,105.0505,105.0505,23733.0
2018-08-06 15:00:00,111.51,111.56,111.48,111.5,32131.0,105.0505,105.0976,105.0222,105.041,32131.0
2018-08-06 15:10:00,111.49,111.75,111.44,111.74,44358.0,105.0316,105.2766,104.9845,105.2671,44358.0
2018-08-06 15:20:00,111.73,111.74,111.57,111.7,37812.0,105.2577,105.2671,105.107,105.2295,37812.0
2018-08-06 15:30:00,111.71,111.85,111.61,111.65,53389.0,105.2389,105.3708,105.1447,105.1823,53389.0
2018-08-06 15:40:00,111.64,111.77,111.59,111.74,75864.0,105.1729,105.2954,105.1258,105.2671,75864.0
2018-08-06 15:50:00,111.75,111.85,111.65,111.71,164494.0,105.2766,105.3708,105.1823,105.2389,164494.0
2018-08-07 09:30:00,111.88,112.41,111.54,112.12,45629.0,105.399,105.8983,105.0787,105.6251,45629.0
2018-08-07 09:40:00,112.1,112.15,111.59,111.81,48612.0,105.6063,105.6534,105.1258,105.3331,48612.0
2018-08-07 09:50:00,111.84,112.06,111.7,111.77,21260.0,105.3613,105.5686,105.2295,105.2954,21260.0
2018-08-07 10:00:00,111.79,112.38,111.79,112.35,52567.0,105.3142,105.8701,105.3142,105.8418,52567.0
2018-08-07 10:10:00,112.33,112.66,112.3,112.47,28230.0,105.823,106.1338,105.7947,105.9548,28230.0
2018-08-07 10:20:00,112.45,112.47,111.87,112.19,22100.0,105.936,105.9548,105.3896,105.6911,22100.0
2018-08-07 10:30:00,112.18,112.31,111.97,112.29,38018.0,105.6816,105.8041,105.4838,105.7853,38018.0
2018-08-07 10:40:00,112.29,112.43,112.06,112.15,40087.0,105.7853,105.9172,105.5686,105.6534,40087.0
2018-08-07 10:50:00,112.14,112.51,112.08,112.42,13910.0,105.644,105.9925,105.5874,105.9077,13910.0
2018-08-07 11:00:00,112.42,112.56,112.29,112.53,27498.0,105.9077,106.0396,105.7853,106.0114,27498.0
2018-08-07 11:10:00,112.55,112.57,112.24,112.27,12265.0,106.0302,106.0491,105.7382,105.7664,12265.0
2018-08-07 11:20:00,112.24,112.32,112.18,112.22,17029.0,105.7382,105.8135,105.6816,105.7193,17029.0
2018-08-07 11:30:00,112.2,112.52,112.15,112.45,21132.0,105.7005,106.002,105.6534,105.936,21132.0
2018-08-07 11:40:00,112.41,112.41,112.19,112.36,14320.0,105.8983,105.8983,105.6911,105.8512,14320.0
2018-08-07 11:50:00,112.38,112.5,112.27,112.5,10468.0,105.8701,105.9831,105.7664,105.9831,10468.0
2018-08-07 12:00:00,112.52,112.72,112.43,112.48,18566.0,106.002,106.1904,105.9172,105.9643,18566.0
2018-08-07 12:10:00,112.49,112.61,112.44,112.54,27674.0,105.9737,106.0867,105.9266,106.0208,27674.0
2018-08-07 12:20:00,112.58,112.7,112.55,112.63,26820.0,106.0585,106.1715,106.0302,106.1056,26820.0
2018-08-07 12:30:00,112.64,112.64,112.51,112.56,17728.0,106.115,106.115,105.9925,106.0396,17728.0
2018-08-07 12:40:00,112.58,112.63,112.56,112.58,8853.0,106.0585,106.1056,106.0396,106.0585,8853.0
2018-08-07 12:50:00,112.58,112.58,112.5,112.52,16523.0,106.0585,106.0585,105.9831,106.002,16523.0
2018-08-07 13:00:00,112.52,112.54,112.44,112.51,14297.0,106.002,106.0208,105.9266,105.9925,14297.0
2018-08-07 13:10:00,112.51,112.53,112.42,112.42,15861.0,105.9925,106.0114,105.9077,105.9077,15861.0
2018-08-07 13:20:00,112.45,112.48,112.24,112.33,21697.0,105.936,105.9643,105.7382,105.823,21697.0
2018-08-07 13:30:00,112.34,112.45,112.29,112.31,17486.0,105.8324,105.936,105.7853,105.8041,17486.0
2018-08-07 13:40:00,112.32,112.39,112.22,112.34,14410.0,105.8135,105.8795,105.7193,105.8324,14410.0
2018-08-07 13:50:00,112.33,112.38,112.3,112.38,13161.0,105.823,105.8701,105.7947,105.8701,13161.0
2018-08-07 14:00:00,112.34,112.43,112.33,112.38,16021.0,105.8324,105.9172,105.823,105.8701,16021.0
2018-08-07 14:10:00,112.39,112.4,112.35,112.38,22339.0,105.8795,105.8889,105.8418,105.8701,22339.0
2018-08-07 14:20:00,112.37,112.45,112.35,112.43,30306.0,105.8606,105.936,105.8418,105.9172,30306.0
2018-08-07 14:30:00,112.43,112.44,112.34,112.37,15207.0,105.9172,105.9266,105.8324,105.8606,15207.0
2018-08-07 14:40:00,112.38,112.49,112.33,112.49,93466.0,105.8701,105.9737,105.823,105.9737,93466.0
2018-08-07 14:50:00,112.49,112.54,112.48,112.53,42740.0,105.9737,106.0208,105.9643,106.0114,42740.0
2018-08-07 15:00:00,112.53,112.6,112.46,112.52,54461.0,106.0114,106.0773,105.9454,106.002,54461.0
2018-08-07 15:10:00,112.52,112.52,112.37,112.37,26221.0,106.002,106.002,105.8606,105.8606,26221.0
2018-08-07 15:20:00,112.38,112.47,112.36,112.36,16887.0,105.8701,105.9548,105.8512,105.8512,16887.0
2018-08-07 15:30:00,112.36,112.36,112.24,112.31,20699.0,105.8512,105.8512,105.7382,105.8041,20699.0
2018-08-07 15:40:00,112.31,112.34,112.26,112.33,29192.0,105.8041,105.8324,105.757,105.823,29192.0
2018-08-07 15:50:00,112.33,112.33,112.18,112.21,83941.0,105.823,105.823,105.6816,105.7099,83941.0
2018-08-08 09:30:00,112.41,112.55,111.65,112.05,39587.0,105.8983,106.0302,105.1823,105.5592,39587.0
2018-08-08 09:40:00,112.06,112.27,111.97,112.26,41301.0,105.5686,105.7664,105.4838,105.757,41301.0
2018-08-08 09:50:00,112.25,112.69,112.09,112.69,18039.0,105.7476,106.1621,105.5969,106.1621,18039.0
2018-08-08 10:00:00,112.67,112.85,112.59,112.6,13623.0,106.1433,106.3128,106.0679,106.0773,13623.0
2018-08-08 10:10:00,112.57,112.57,112.27,112.28,8417.0,106.0491,106.0491,105.7664,105.7759,8417.0
2018-08-08 10:20:00,112.23,112.23,111.81,111.81,53940.0,105.7288,105.7288,105.3331,105.3331,53940.0
2018-08-08 10:30:00,111.78,111.81,111.58,111.6,32754.0,105.3048,105.3331,105.1164,105.1352,32754.0
2018-08-08 10:40:00,111.59,111.73,111.55,111.67,47038.0,105.1258,105.2577,105.0881,105.2012,47038.0
2018-08-08 10:50:00,111.69,112.0,111.69,111.96,23589.0,105.22,105.5121,105.22,105.4744,23589.0
2018-08-08 11:00:00,111.96,111.98,111.47,111.47,17846.0,105.4744,105.4932,105.0128,105.0128,17846.0
2018-08-08 11:10:00,111.52,111.68,111.49,111.68,17661.0,105.0599,105.2106,105.0316,105.2106,17661.0
2018-08-08 11:20:00,111.63,111.63,111.07,111.11,15942.0,105.1635,105.1635,104.6359,104.6736,15942.0
2018-08-08 11:30:00,111.13,111.44,111.1,111.1,18097.0,104.6925,104.9845,104.6642,104.6642,18097.0
2018-08-08 11:40:00,111.15,111.26,110.94,111.26,26246.0,104.7113,104.8149,104.5135,104.8149,26246.0
2018-08-08 11:50:00,111.25,111.34,111.05,111.12,13837.0,104.8055,104.8903,104.6171,104.6831,13837.0
2018-08-08 12:00:00,111.14,111.16,110.88,110.9,13810.0,104.7019,104.7207,104.457,104.4758,13810.0
2018-08-08 12:10:00,110.92,111.19,110.92,111.17,16432.0,104.4946,104.749,104.4946,104.7302,16432.0
2018-08-08 12:20:00,111.18,111.19,111.01,111.05,27379.0,104.7396,104.749,104.5794,104.6171,27379.0
2018-08-08 12:30:00,111.07,111.11,111.04,111.08,14875.0,104.6359,104.6736,104.6077,104.6454,14875.0
2018-08-08 12:40:00,111.07,111.48,111.07,111.37,33811.0,104.6359,105.0222,104.6359,104.9186,33811.0
2018-08-08 12:50:00,111.34,111.34,111.14,111.16,8803.0,104.8903,104.8903,104.7019,104.7207,8803.0
2018-08-08 13:00:00,111.16,111.16,110.87,110.94,20605.0,104.7207,104.7207,104.4475,104.5135,20605.0
2018-08-08 13:10:00,110.96,111.12,110.89,111.09,22633.0,104.5323,104.6831,104.4664,104.6548,22633.0
2018-08-08 13:20:00,111.08,111.19,111.07,111.11,12950.0,104.6454,104.749,104.6359,104.6736,12950.0
2018-08-08 13:30:00,111.09,111.13,110.9,110.91,11971.0,104.6548,104.6925,104.4758,104.4852,11971.0
2018-08-08 13:40:00,110.88,110.92,110.81,110.92,15293.0,104.457,104.4946,104.391,104.4946,15293.0
2018-08-08 13:50:00,110.94,111.23,110.93,111.13,27311.0,104.5135,104.7867,104.5041,104.6925,27311.0
2018-08-08 14:00:00,111.14,111.3,111.11,111.21,10379.0,104.7019,104.8526,104.6736,104.7678,10379.0
2018-08-08 14:10:00,111.2,111.27,111.18,111.23,10332.0,104.7584,104.8244,104.7396,104.7867,10332.0
2018-08-08 14:20:00,111.27,111.3,111.13,111.13,17872.0,104.8244,104.8526,104.6925,104.6925,17872.0
2018-08-08 14:30:00,111.14,111.15,110.96,111.15,23434.0,104.7019,104.7113,104.5323,104.7113,23434.0
2018-08-08 14:40:00,111.17,111.41,111.16,111.35,20411.0,104.7302,104.9563,104.7207,104.8997,20411.0
2018-08-08 14:50:00,111.35,111.35,111.28,111.29,12709.0,104.8997,104.8997,104.8338,104.8432,12709.0
2018-08-08 15:00:00,111.29,111.37,111.19,111.32,28583.0,104.8432,104.9186,104.749,104.8715,28583.0
2018-08-08 15:10:00,111.32,111.32,111.23,111.27,21553.0,104.8715,104.8715,104.7867,104.8244,21553.0
2018-08-08 15:20:00,111.26,111.3,111.23,111.24,16640.0,104.8149,104.8526,104.7867,104.7961,16640.0
2018-08-08 15:30:00,111.23,111.24,111.12,111.15,33736.0,104.7867,104.7961,104.6831,104.7113,33736.0
2018-08-08 15:40:00,111.18,111.27,111.17,111.2,52894.0,104.7396,104.8244,104.7302,104.7584,52894.0
2018-08-08 15:50:00,111.21,111.24,111.05,111.09,137089.0,104.7678,104.7961,104.6171,104.6548,137089.0
2018-08-09 09:30:00,113.31,115.35,113.01,115.04,133141.0,106.7462,108.668,106.4636,108.376,133141.0
2018-08-09 09:40:00,115.04,115.28,113.66,113.95,70224.0,108.376,108.6021,107.0759,107.3491,70224.0
2018-08-09 09:50:00,113.96,114.43,113.71,114.07,32322.0,107.3585,107.8013,107.123,107.4622,32322.0
2018-08-09 10:00:00,114.02,114.02,113.49,113.53,36466.0,107.4151,107.4151,106.9158,106.9534,36466.0
2018-08-09 10:10:00,113.45,114.5,113.41,114.42,112631.0,106.8781,107.8673,106.8404,107.7919,112631.0
2018-08-09 10:20:00,114.34,114.35,113.82,114.11,45827.0,107.7165,107.7259,107.2266,107.4998,45827.0
2018-08-09 10:30:00,114.12,114.16,113.82,113.86,44244.0,107.5093,107.547,107.2266,107.2643,44244.0
2018-08-09 10:40:00,113.87,113.87,113.21,113.43,37514.0,107.2737,107.2737,106.652,106.8592,37514.0
2018-08-09 10:50:00,113.39,113.53,113.17,113.28,15900.0,106.8216,106.9534,106.6143,106.7179,15900.0
2018-08-09 11:00:00,113.3,114.0,113.3,113.85,34198.0,106.7368,107.3962,106.7368,107.2549,34198.0
2018-08-09 11:10:00,113.87,114.11,113.87,114.0,44806.0,107.2737,107.4998,107.2737,107.3962,44806.0
2018-08-09 11:20:00,114.03,114.13,113.97,114.1,30465.0,107.4245,107.5187,107.368,107.4904,30465.0
2018-08-09 11:30:00,114.1,114.15,113.97,114.04,48311.0,107.4904,107.5375,107.368,107.4339,48311.0
2018-08-09 11:40:00,114.03,114.05,113.87,113.95,26739.0,107.4245,107.4433,107.2737,107.3491,26739.0
2018-08-09 11:50:00,113.94,114.07,113.94,114.03,22056.0,107.3397,107.4622,107.3397,107.4245,22056.0
2018-08-09 12:00:00,114.08,114.17,113.91,113.91,25548.0,107.4716,107.5564,107.3114,107.3114,25548.0
2018-08-09 12:10:00,113.89,113.97,113.83,113.91,12542.0,107.2926,107.368,107.2361,107.3114,12542.0
2018-08-09 12:20:00,113.93,114.22,113.93,114.1,26968.0,107.3303,107.6035,107.3303,107.4904,26968.0
2018-08-09 12:30:00,114.1,114.16,114.03,114.08,22561.0,107.4904,107.547,107.4245,107.4716,22561.0
2018-08-09 12:40:00,114.08,114.16,114.02,114.05,11400.0,107.4716,107.547,107.4151,107.4433,11400.0
2018-08-09 12:50:00,114.17,114.33,114.11,114.3,56610.0,107.5564,107.7071,107.4998,107.6788,56610.0
2018-08-09 13:00:00,114.26,114.31,114.15,114.25,25312.0,107.6412,107.6883,107.5375,107.6317,25312.0
2018-08-09 13:10:00,114.25,114.27,114.14,114.14,16904.0,107.6317,107.6506,107.5281,107.5281,16904.0
2018-08-09 13:20:00,114.16,114.17,114.08,114.14,21422.0,107.547,107.5564,107.4716,107.5281,21422.0
2018-08-09 13:30:00,114.15,114.28,114.15,114.17,19909.0,107.5375,107.66,107.5375,107.5564,19909.0
2018-08-09 13:40:00,114.18,114.24,114.1,114.14,21412.0,107.5658,107.6223,107.4904,107.5281,21412.0
2018-08-09 13:50:00,114.16,114.22,114.08,114.15,22653.0,107.547,107.6035,107.4716,107.5375,22653.0
2018-08-09 14:00:00,114.13,114.15,114.0,114.11,25161.0,107.5187,107.5375,107.3962,107.4998,25161.0
2018-08-09 14:10:00,114.1,114.15,113.93,113.99,16640.0,107.4904,107.5375,107.3303,107.3868,16640.0
2018-08-09 14:20:00,113.97,113.97,113.85,113.89,21026.0,107.368,107.368,107.2549,107.2926,21026.0
2018-08-09 14:30:00,113.9,114.13,113.9,114.11,22641.0,107.302,107.5187,107.302,107.4998,22641.0
2018-08-09 14:40:00,114.11,114.21,114.08,114.2,35712.0,107.4998,107.5941,107.4716,107.5846,35712.0
2018-08-09 14:50:00,114.18,114.19,114.08,114.19,31412.0,107.5658,107.5752,107.4716,107.5752,31412.0
2018-08-09 15:00:00,114.2,114.24,114.14,114.21,33799.0,107.5846,107.6223,107.5281,107.5941,33799.0
2018-08-09 15:10:00,114.23,114.34,114.2,114.3,34025.0,107.6129,107.7165,107.5846,107.6788,34025.0
2018-08-09 15:20:00,114.3,114.36,114.22,114.29,39478.0,107.6788,107.7354,107.6035,107.6694,39478.0
2018-08-09 15:30:00,114.28,114.39,114.25,114.35,50228.0,107.66,107.7636,107.6317,107.7259,50228.0
2018-08-09 15:40:00,114.34,114.4,114.1,114.12,88224.0,107.7165,107.773,107.4904,107.5093,88224.0
2018-08-09 15:50:00,114.14,114.32,114.04,114.19,163837.0,107.5281,107.6977,107.4339,107.5752,163837.0
2018-08-10 09:30:00,114.07,114.66,113.96,114.63,53224.0,107.4622,108.018,107.3585,107.9897,53224.0
2018-08-10 09:40:00,114.63,114.65,114.08,114.08,19121.0,107.9897,108.0086,107.4716,107.4716,19121.0
2018-08-10 09:50:00,114.1,114.22,113.86,113.98,29540.0,107.4904,107.6035,107.2643,107.3774,29540.0
2018-08-10 10:00:00,113.98,114.39,113.93,114.35,27633.0,107.3774,107.7636,107.3303,107.7259,27633.0
2018-08-10 10:10:00,114.36,114.95,114.35,114.62,26431.0,107.7354,108.2912,107.7259,107.9803,26431.0
2018-08-10 10:20:00,114.61,114.63,113.92,114.05,25603.0,107.9709,107.9897,107.3209,107.4433,25603.0
2018-08-10 10:30:00,114.1,114.26,114.01,114.15,19138.0,107.4904,107.6412,107.4056,107.5375,19138.0
2018-08-10 10:40:00,114.16,114.32,114.05,114.24,15772.0,107.547,107.6977,107.4433,107.6223,15772.0
2018-08-10 10:50:00,114.21,114.83,114.21,114.71,21357.0,107.5941,108.1781,107.5941,108.0651,21357.0
2018-08-10 11:00:00,114.72,114.88,114.68,114.79,66314.0,108.0745,108.2252,108.0368,108.1405,66314.0
2018-08-10 11:10:00,114.78,115.1,114.73,115.05,41376.0,108.131,108.4325,108.0839,108.3854,41376.0
2018-08-10 11:20:00,115.08,115.25,115.03,115.24,62561.0,108.4137,108.5738,108.3666,108.5644,62561.0
2018-08-10 11:30:00,115.22,115.37,115.12,115.23,18531.0,108.5455,108.6869,108.4513,108.555,18531.0
2018-08-10 11:40:00,115.2,115.46,115.2,115.27,19544.0,108.5267,108.7716,108.5267,108.5927,19544.0
2018-08-10 11:50:00,115.26,115.31,115.11,115.19,22996.0,108.5832,108.6303,108.4419,108.5173,22996.0
2018-08-10 12:00:00,115.17,115.18,114.95,115.09,16643.0,108.4984,108.5079,108.2912,108.4231,16643.0
2018-08-10 12:10:00,115.06,115.19,115.03,115.08,12329.0,108.3948,108.5173,108.3666,108.4137,12329.0
2018-08-10 12:20:00,115.11,115.11,114.83,114.94,20122.0,108.4419,108.4419,108.1781,108.2818,20122.0
2018-08-10 12:30:00,114.92,114.98,114.73,114.73,9969.0,108.2629,108.3194,108.0839,108.0839,9969.0
2018-08-10 12:40:00,114.72,114.76,114.57,114.74,21585.0,108.0745,108.1122,107.9332,108.0934,21585.0
2018-08-10 12:50:00,114.76,114.94,114.74,114.89,10940.0,108.1122,108.2818,108.0934,108.2347,10940.0
2018-08-10 13:00:00,114.88,114.93,114.74,114.91,13081.0,108.2252,108.2723,108.0934,108.2535,13081.0
2018-08-10 13:10:00,114.9,115.03,114.72,114.77,24848.0,108.2441,108.3666,108.0745,108.1216,24848.0
2018-08-10 13:20:00,114.75,114.84,114.74,114.83,12869.0,108.1028,108.1876,108.0934,108.1781,12869.0
2018-08-10 13:30:00,114.82,114.84,114.72,114.77,18544.0,108.1687,108.1876,108.0745,108.1216,18544.0
2018-08-10 13:40:00,114.81,114.83,114.61,114.7,48214.0,108.1593,108.1781,107.9709,108.0557,48214.0
2018-08-10 13:50:00,114.72,114.76,114.58,114.66,24273.0,108.0745,108.1122,107.9426,108.018,24273.0
2018-08-10 14:00:00,114.68,114.79,114.65,114.74,25625.0,108.0368,108.1405,108.0086,108.0934,25625.0
2018-08-10 14:10:00,114.73,114.81,114.44,114.53,19638.0,108.0839,108.1593,107.8107,107.8955,19638.0
2018-08-10 14:20:00,114.51,114.57,114.39,114.43,26669.0,107.8767,107.9332,107.7636,107.8013,26669.0
2018-08-10 14:30:00,114.38,114.52,114.18,114.28,17619.0,107.7542,107.8861,107.5658,107.66,17619.0
2018-08-10 14:40:00,114.28,114.29,114.1,114.13,18934.0,107.66,107.6694,107.4904,107.5187,18934.0
2018-08-10 14:50:00,114.16,114.3,113.78,113.8,31789.0,107.547,107.6788,107.189,107.2078,31789.0
2018-08-10 15:00:00,113.82,113.82,113.6,113.7,30790.0,107.2266,107.2266,107.0194,107.1136,30790.0
2018-08-10 15:10:00,113.73,113.86,113.56,113.74,34802.0,107.1419,107.2643,106.9817,107.1513,34802.0
2018-08-10 15:20:00,113.77,114.04,113.77,113.9,35076.0,107.1795,107.4339,107.1795,107.302,35076.0
2018-08-10 15:30:00,113.94,113.99,113.55,113.78,35140.0,107.3397,107.3868,106.9723,107.189,35140.0
2018-08-10 15:40:00,113.78,113.79,113.54,113.59,67474.0,107.189,107.1984,106.9629,107.01,67474.0
2018-08-10 15:50:00,113.6,113.76,113.56,113.64,154730.0,107.0194,107.1701,106.9817,107.0571,154730.0
2018-08-13 09:30:00,113.46,113.8,113.2,113.62,56927.0,106.8875,107.2078,106.6426,107.0382,56927.0
2018-08-13 09:40:00,113.56,114.41,113.56,114.29,25056.0,106.9817,107.7825,106.9817,107.6694,25056.0
2018-08-13 09:50:00,114.29,114.73,114.18,114.62,20189.0,107.6694,108.0839,107.5658,107.9803,20189.0
2018-08-13 10:00:00,114.6,114.85,114.32,114.65,23045.0,107.9615,108.197,107.6977,108.0086,23045.0
2018-08-13 10:10:00,114.68,115.35,114.59,115.14,37011.0,108.0368,108.668,107.952,108.4702,37011.0
2018-08-13 10:20:00,115.11,115.38,115.06,115.34,48419.0,108.4419,108.6963,108.3948,108.6586,48419.0
2018-08-13 10:30:00,115.3,115.38,114.69,114.75,27287.0,108.6209,108.6963,108.0462,108.1028,27287.0
2018-08-13 10:40:00,114.72,114.72,114.28,114.38,12650.0,108.0745,108.0745,107.66,107.7542,12650.0
2018-08-13 10:50:00,114.39,114.39,113.98,114.0,10400.0,107.7636,107.7636,107.3774,107.3962,10400.0
2018-08-13 11:00:00,114.02,114.16,113.68,113.68,12992.0,107.4151,107.547,107.0948,107.0948,12992.0
2018-08-13 11:10:00,113.67,113.86,113.39,113.48,16179.0,107.0853,107.2643,106.8216,106.9063,16179.0
2018-08-13 11:20:00,113.48,113.51,113.21,113.27,22888.0,106.9063,106.9346,106.652,106.7085,22888.0
2018-08-13 11:30:00,113.28,113.35,113.22,113.3,15638.0,106.7179,106.7839,106.6614,106.7368,15638.0
2018-08-13 11:40:00,113.29,113.63,113.27,113.52,12968.0,106.7273,107.0477,106.7085,106.944,12968.0
2018-08-13 11:50:00,113.57,113.59,113.28,113.28,7857.0,106.9911,107.01,106.7179,106.7179,7857.0
2018-08-13 12:00:00,113.3,113.47,113.23,113.27,23686.0,106.7368,106.8969,106.6708,106.7085,23686.0
2018-08-13 12:10:00,113.3,113.32,113.15,113.2,9812.0,106.7368,106.7556,106.5955,106.6426,9812.0
2018-08-13 12:20:00,113.24,113.45,113.21,113.43,32024.0,106.6802,106.8781,106.652,106.8592,32024.0
2018-08-13 12:30:00,113.4,113.46,113.32,113.39,10220.0,106.831,106.8875,106.7556,106.8216,10220.0
2018-08-13 12:40:00,113.36,113.39,113.3,113.33,7143.0,106.7933,106.8216,106.7368,106.765,7143.0
2018-08-13 12:50:00,113.36,113.43,113.27,113.38,11700.0,106.7933,106.8592,106.7085,106.8121,11700.0
2018-08-13 13:00:00,113.36,113.36,113.06,113.32,40958.0,106.7933,106.7933,106.5107,106.7556,40958.0
2018-08-13 13:10:00,113.33,113.68,113.29,113.64,9398.0,106.765,107.0948,106.7273,107.0571,9398.0
2018-08-13 13:20:00,113.64,113.69,113.56,113.6,11643.0,107.0571,107.1042,106.9817,107.0194,11643.0
2018-08-13 13:30:00,113.59,113.78,113.47,113.48,47031.0,107.01,107.189,106.8969,106.9063,47031.0
2018-08-13 13:40:00,113.49,113.58,113.28,113.38,15943.0,106.9158,107.0005,106.7179,106.8121,15943.0
2018-08-13 13:50:00,113.4,113.53,113.22,113.22,17442.0,106.831,106.9534,106.6614,106.6614,17442.0
2018-08-13 14:00:00,113.23,113.37,113.09,113.1,21004.0,106.6708,106.8027,106.5389,106.5484,21004.0
2018-08-13 14:10:00,113.12,113.42,113.12,113.39,26895.0,106.5672,106.8498,106.5672,106.8216,26895.0
2018-08-13 14:20:00,113.38,113.66,113.25,113.61,17374.0,106.8121,107.0759,106.6897,107.0288,17374.0
2018-08-13 14:30:00,113.61,113.64,113.44,113.55,13899.0,107.0288,107.0571,106.8687,106.9723,13899.0
2018-08-13 14:40:00,113.52,113.62,113.49,113.5,11010.0,106.944,107.0382,106.9158,106.9252,11010.0
2018-08-13 14:50:00,113.5,113.55,113.38,113.47,16657.0,106.9252,106.9723,106.8121,106.8969,16657.0
2018-08-13 15:00:00,113.45,113.6,113.38,113.52,34199.0,106.8781,107.0194,106.8121,106.944,34199.0
2018-08-13 15:10:00,113.53,113.78,113.52,113.74,22046.0,106.9534,107.189,106.944,107.1513,22046.0
2018-08-13 15:20:00,113.74,113.85,113.67,113.75,34923.0,107.1513,107.2549,107.0853,107.1607,34923.0
2018-08-13 15:30:00,113.76,113.8,113.49,113.63,24263.0,107.1701,107.2078,106.9158,107.0477,24263.0
2018-08-13 15:40:00,113.61,113.81,113.48,113.53,41862.0,107.0288,107.2172,106.9063,106.9534,41862.0
2018-08-13 15:50:00,113.5,113.69,113.44,113.62,93600.0,106.9252,107.1042,106.8687,107.0382,93600.0
2018-08-14 09:30:00,113.63,113.72,113.5,113.5,18912.0,107.0477,107.1324,106.9252,106.9252,18912.0
2018-08-14 09:40:00,113.61,113.69,113.47,113.54,13453.0,107.0288,107.1042,106.8969,106.9629,13453.0
2018-08-14 09:50:00,113.48,114.04,113.46,114.04,12453.0,106.9063,107.4339,106.8875,107.4339,12453.0
2018-08-14 10:00:00,114.01,114.17,113.86,114.13,14876.0,107.4056,107.5564,107.2643,107.5187,14876.0
2018-08-14 10:10:00,114.08,114.42,114.07,114.27,15431.0,107.4716,107.7919,107.4622,107.6506,15431.0
2018-08-14 10:20:00,114.35,114.84,114.35,114.74,30381.0,107.7259,108.1876,107.7259,108.0934,30381.0
2018-08-14 10:30:00,114.72,114.89,114.61,114.84,21091.0,108.0745,108.2347,107.9709,108.1876,21091.0
2018-08-14 10:40:00,114.82,114.96,114.7,114.8,32091.0,108.1687,108.3006,108.0557,108.1499,32091.0
2018-08-14 10:50:00,114.78,115.03,114.72,115.02,19460.0,108.131,108.3666,108.0745,108.3571,19460.0
2018-08-14 11:00:00,114.98,115.02,114.77,114.9,10461.0,108.3194,108.3571,108.1216,108.2441,10461.0
2018-08-14 11:10:00,114.9,114.98,114.62,114.62,27218.0,108.2441,108.3194,107.9803,107.9803,27218.0
2018-08-14 11:20:00,114.65,114.92,114.65,114.83,16784.0,108.0086,108.2629,108.0086,108.1781,16784.0
2018-08-14 11:30:00,114.79,115.25,114.66,115.23,42981.0,108.1405,108.5738,108.018,108.555,42981.0
2018-08-14 11:40:00,115.2,115.28,115.1,115.25,29190.0,108.5267,108.6021,108.4325,108.5738,29190.0
2018-08-14 11:50:00,115.3,115.3,115.08,115.15,9805.0,108.6209,108.6209,108.4137,108.4796,9805.0
2018-08-14 12:00:00,115.18,115.51,115.16,115.45,28283.0,108.5079,108.8187,108.489,108.7622,28283.0
2018-08-14 12:10:00,115.43,115.58,115.37,115.54,40124.0,108.7434,108.8847,108.6869,108.847,40124.0
2018-08-14 12:20:00,115.52,115.55,115.34,115.5,30844.0,108.8282,108.8564,108.6586,108.8093,30844.0
2018-08-14 12:30:00,115.5,115.53,115.36,115.49,7705.0,108.8093,108.8376,108.6774,108.7999,7705.0
2018-08-14 12:40:00,115.47,115.63,115.47,115.6,20099.0,108.7811,108.9318,108.7811,108.9035,20099.0
2018-08-14 12:50:00,115.6,115.65,115.55,115.56,68678.0,108.9035,108.9506,108.8564,108.8659,68678.0
2018-08-14 13:00:00,115.56,115.69,115.53,115.66,51813.0,108.8659,108.9883,108.8376,108.9601,51813.0
2018-08-14 13:10:00,115.64,115.79,115.62,115.75,40249.0,108.9412,109.0825,108.9224,109.0448,40249.0
2018-08-14 13:20:00,115.73,115.84,115.7,115.81,16428.0,109.026,109.1296,108.9977,109.1014,16428.0
2018-08-14 13:30:00,115.79,115.91,115.77,115.89,17151.0,109.0825,109.1956,109.0637,109.1767,17151.0
2018-08-14 13:40:00,115.87,116.1,115.87,116.06,38701.0,109.1579,109.3746,109.1579,109.3369,38701.0
2018-08-14 13:50:00,116.03,116.28,116.02,116.28,31294.0,109.3086,109.5441,109.2992,109.5441,31294.0
2018-08-14 14:00:00,116.3,116.33,116.14,116.22,29431.0,109.563,109.5912,109.4123,109.4876,29431.0
2018-08-14 14:10:00,116.21,116.27,116.03,116.1,23889.0,109.4782,109.5347,109.3086,109.3746,23889.0
2018-08-14 14:20:00,116.1,116.2,116.09,116.18,13525.0,109.3746,109.4688,109.3651,109.4499,13525.0
2018-08-14 14:30:00,116.19,116.32,116.18,116.31,14285.0,109.4594,109.5818,109.4499,109.5724,14285.0
2018-08-14 14:40:00,116.29,116.41,116.23,116.37,25513.0,109.5536,109.6666,109.497,109.6289,25513.0
2018-08-14 14:50:00,116.39,116.58,116.39,116.53,35549.0,109.6478,109.8268,109.6478,109.7797,35549.0
2018-08-14 15:00:00,116.53,116.84,116.5,116.64,53370.0,109.7797,110.0717,109.7514,109.8833,53370.0
2018-08-14 15:10:00,116.66,116.73,116.54,116.67,90318.0,109.9021,109.9681,109.7891,109.9116,90318.0
2018-08-14 15:20:00,116.67,116.77,116.43,116.49,61643.0,109.9116,110.0058,109.6855,109.742,61643.0
2018-08-14 15:30:00,116.47,116.62,116.28,116.52,42091.0,109.7231,109.8644,109.5441,109.7702,42091.0
2018-08-14 15:40:00,116.52,116.7,116.39,116.44,159698.0,109.7702,109.9398,109.6478,109.6949,159698.0
2018-08-14 15:50:00,116.45,116.48,116.31,116.41,138601.0,109.7043,109.7326,109.5724,109.6666,138601.0
2018-08-15 09:30:00,115.48,115.78,115.14,115.63,36924.0,108.7905,109.0731,108.4702,108.9318,36924.0
2018-08-15 09:40:00,115.52,115.52,114.47,114.65,16542.0,108.8282,108.8282,107.839,108.0086,16542.0
2018-08-15 09:50:00,114.59,115.1,114.43,115.09,13757.0,107.952,108.4325,107.8013,108.4231,13757.0
2018-08-15 10:00:00,115.09,115.09,114.59,114.59,36768.0,108.4231,108.4231,107.952,107.952,36768.0
2018-08-15 10:10:00,114.59,115.04,114.55,114.94,16132.0,107.952,108.376,107.9144,108.2818,16132.0
2018-08-15 10:20:00,115.03,115.22,114.86,114.86,41907.0,108.3666,108.5455,108.2064,108.2064,41907.0
2018-08-15 10:30:00,114.86,114.95,114.65,114.78,28205.0,108.2064,108.2912,108.0086,108.131,28205.0
2018-08-15 10:40:00,114.72,114.73,114.45,114.51,23115.0,108.0745,108.0839,107.8202,107.8767,23115.0
2018-08-15 10:50:00,114.45,114.45,114.13,114.21,11950.0,107.8202,107.8202,107.5187,107.5941,11950.0
2018-08-15 11:00:00,114.19,114.6,114.16,114.6,14291.0,107.5752,107.9615,107.547,107.9615,14291.0
2018-08-15 11:10:00,114.63,114.79,114.5,114.59,10100.0,107.9897,108.1405,107.8673,107.952,10100.0
2018-08-15 11:20:00,114.61,114.78,114.5,114.7,12187.0,107.9709,108.131,107.8673,108.0557,12187.0
2018-08-15 11:30:00,114.76,114.82,114.63,114.69,6334.0,108.1122,108.1687,107.9897,108.0462,6334.0
2018-08-15 11:40:00,114.72,114.85,114.64,114.83,5800.0,108.0745,108.197,107.9991,108.1781,5800.0
2018-08-15 11:50:00,114.83,114.83,114.39,114.43,16511.0,108.1781,108.1781,107.7636,107.8013,16511.0
2018-08-15 12:00:00,114.43,114.52,114.34,114.49,18296.0,107.8013,107.8861,107.7165,107.8578,18296.0
2018-08-15 12:10:00,114.49,114.76,114.47,114.76,24147.0,107.8578,108.1122,107.839,108.1122,24147.0
2018-08-15 12:20:00,114.7,114.7,113.84,114.22,102095.0,108.0557,108.0557,107.2455,107.6035,102095.0
2018-08-15 12:30:00,114.24,114.41,114.23,114.38,14099.0,107.6223,107.7825,107.6129,107.7542,14099.0
2018-08-15 12:40:00,114.36,114.36,114.12,114.18,20563.0,107.7354,107.7354,107.5093,107.5658,20563.0
2018-08-15 12:50:00,114.14,114.18,114.02,114.15,11452.0,107.5281,107.5658,107.4151,107.5375,11452.0
2018-08-15 13:00:00,114.18,114.19,113.82,113.86,25908.0,107.5658,107.5752,107.2266,107.2643,25908.0
2018-08-15 13:10:00,113.87,113.93,113.76,113.76,17650.0,107.2737,107.3303,107.1701,107.1701,17650.0
2018-08-15 13:20:00,113.76,113.79,113.54,113.68,29121.0,107.1701,107.1984,106.9629,107.0948,29121.0
2018-08-15 13:30:00,113.71,113.81,113.65,113.77,10863.0,107.123,107.2172,107.0665,107.1795,10863.0
2018-08-15 13:40:00,113.74,113.95,113.73,113.8,45507.0,107.1513,107.3491,107.1419,107.2078,45507.0
2018-08-15 13:50:00,113.84,113.91,113.74,113.8,15317.0,107.2455,107.3114,107.1513,107.2078,15317.0
2018-08-15 14:00:00,113.82,113.86,113.68,113.81,16917.0,107.2266,107.2643,107.0948,107.2172,16917.0
2018-08-15 14:10:00,113.81,113.9,113.7,113.86,22683.0,107.2172,107.302,107.1136,107.2643,22683.0
2018-08-15 14:20:00,113.87,113.9,113.75,113.81,21484.0,107.2737,107.302,107.1607,107.2172,21484.0
2018-08-15 14:30:00,113.81,114.41,113.81,114.24,24978.0,107.2172,107.7825,107.2172,107.6223,24978.0
2018-08-15 14:40:00,114.27,114.31,113.93,114.01,28335.0,107.6506,107.6883,107.3303,107.4056,28335.0
2018-08-15 14:50:00,114.01,114.26,113.9,114.26,23234.0,107.4056,107.6412,107.302,107.6412,23234.0
2018-08-15 15:00:00,114.28,114.46,114.27,114.4,22321.0,107.66,107.8296,107.6506,107.773,22321.0
2018-08-15 15:10:00,114.39,114.5,114.25,114.46,14296.0,107.7636,107.8673,107.6317,107.8296,14296.0
2018-08-15 15:20:00,114.43,114.47,114.32,114.42,12238.0,107.8013,107.839,107.6977,107.7919,12238.0
2018-08-15 15:30:00,114.41,114.77,114.41,114.51,19165.0,107.7825,108.1216,107.7825,107.8767,19165.0
2018-08-15 15:40:00,114.51,114.69,114.48,114.56,26544.0,107.8767,108.0462,107.8484,107.9238,26544.0
2018-08-15 15:50:00,114.55,114.56,114.36,114.48,95882.0,107.9144,107.9238,107.7354,107.8484,95882.0
2018-08-16 09:30:00,115.63,116.09,115.03,115.92,28977.0,108.9318,109.3651,108.3666,109.205,28977.0
2018-08-16 09:40:00,115.93,115.98,115.14,115.2,16994.0,109.2144,109.2615,108.4702,108.5267,16994.0
2018-08-16 09:50:00,115.29,115.59,115.26,115.26,10773.0,108.6115,108.8941,108.5832,108.5832,10773.0
2018-08-16 10:00:00,115.33,115.44,115.17,115.27,10268.0,108.6492,108.7528,108.4984,108.5927,10268.0
2018-08-16 10:10:00,115.31,115.41,115.08,115.12,11885.0,108.6303,108.7245,108.4137,108.4513,11885.0
2018-08-16 10:20:00,115.07,115.6,115.04,115.5,29833.0,108.4042,108.9035,108.376,108.8093,29833.0
2018-08-16 10:30:00,115.5,115.66,115.45,115.53,11255.0,108.8093,108.9601,108.7622,108.8376,11255.0
2018-08-16 10:40:00,115.49,115.49,115.36,115.37,9744.0,108.7999,108.7999,108.6774,108.6869,9744.0
2018-08-16 10:50:00,115.36,115.54,115.35,115.53,14476.0,108.6774,108.847,108.668,108.8376,14476.0
2018-08-16 11:00:00,115.53,115.57,115.32,115.35,44446.0,108.8376,108.8753,108.6398,108.668,44446.0
2018-08-16 11:10:00,115.34,115.5,115.21,115.45,12377.0,108.6586,108.8093,108.5361,108.7622,12377.0
2018-08-16 11:20:00,115.44,115.49,115.32,115.45,14213.0,108.7528,108.7999,108.6398,108.7622,14213.0
2018-08-16 11:30:00,115.46,115.5,115.26,115.5,11085.0,108.7716,108.8093,108.5832,108.8093,11085.0
2018-08-16 11:40:00,115.53,115.72,115.5,115.65,9334.0,108.8376,109.0166,108.8093,108.9506,9334.0
2018-08-16 11:50:00,115.67,115.96,115.66,115.85,23376.0,108.9695,109.2427,108.9601,109.1391,23376.0
2018-08-16 12:00:00,115.84,116.12,115.83,116.02,41690.0,109.1296,109.3934,109.1202,109.2992,41690.0
2018-08-16 12:10:00,116.05,116.1,116.0,116.07,9228.0,109.3275,109.3746,109.2804,109.3463,9228.0
2018-08-16 12:20:00,116.07,116.27,116.07,116.11,20671.0,109.3463,109.5347,109.3463,109.384,20671.0
2018-08-16 12:30:00,116.12,116.16,116.0,116.09,13319.0,109.3934,109.4311,109.2804,109.3651,13319.0
2018-08-16 12:40:00,116.11,116.18,116.05,116.1,22171.0,109.384,109.4499,109.3275,109.3746,22171.0
2018-08-16 12:50:00,116.06,116.06,115.89,115.91,5772.0,109.3369,109.3369,109.1767,109.1956,5772.0
2018-08-16 13:00:00,115.87,115.9,115.79,115.79,6022.0,109.1579,109.1862,109.0825,109.0825,6022.0
2018-08-16 13:10:00,115.81,116.0,115.73,116.0,7979.0,109.1014,109.2804,109.026,109.2804,7979.0
2018-08-16 13:20:00,116.01,116.07,116.01,116.02,3557.0,109.2898,109.3463,109.2898,109.2992,3557.0
2018-08-16 13:30:00,116.01,116.01,115.89,115.97,5460.0,109.2898,109.2898,109.1767,109.2521,5460.0
2018-08-16 13:40:00,115.96,115.96,115.69,115.7,10005.0,109.2427,109.2427,108.9883,108.9977,10005.0
2018-08-16 13:50:00,115.71,115.74,115.64,115.66,7177.0,109.0072,109.0354,108.9412,108.9601,7177.0
2018-08-16 14:00:00,115.64,115.74,115.58,115.69,9115.0,108.9412,109.0354,108.8847,108.9883,9115.0
2018-08-16 14:10:00,115.68,115.76,115.64,115.71,7539.0,108.9789,109.0543,108.9412,109.0072,7539.0
2018-08-16 14:20:00,115.71,115.71,115.51,115.51,18162.0,109.0072,109.0072,108.8187,108.8187,18162.0
2018-08-16 14:30:00,115.46,115.64,115.33,115.5,15842.0,108.7716,108.9412,108.6492,108.8093,15842.0
2018-08-16 14:40:00,115.5,115.58,115.47,115.57,8776.0,108.8093,108.8847,108.7811,108.8753,8776.0
2018-08-16 14:50:00,115.58,115.59,115.47,115.47,11180.0,108.8847,108.8941,108.7811,108.7811,11180.0
2018-08-16 15:00:00,115.5,115.55,115.42,115.42,15735.0,108.8093,108.8564,108.734,108.734,15735.0
2018-08-16 15:10:00,115.44,115.59,115.44,115.49,15425.0,108.7528,108.8941,108.7528,108.7999,15425.0
2018-08-16 15:20:00,115.47,115.61,115.46,115.61,43735.0,108.7811,108.913,108.7716,108.913,43735.0
2018-08-16 15:30:00,115.59,115.62,115.49,115.49,14203.0,108.8941,108.9224,108.7999,108.7999,14203.0
2018-08-16 15:40:00,115.48,115.5,115.29,115.39,32024.0,108.7905,108.8093,108.6115,108.7057,32024.0
2018-08-16 15:50:00,115.38,115.56,115.31,115.49,78541.0,108.6963,108.8659,108.6303,108.7999,78541.0
2018-08-17 09:30:00,115.3,115.3,114.95,115.22,32894.0,108.6209,108.6209,108.2912,108.5455,32894.0
2018-08-17 09:40:00,115.19,115.25,114.99,115.02,8212.0,108.5173,108.5738,108.3289,108.3571,8212.0
2018-08-17 09:50:00,114.98,115.16,114.87,115.16,6552.0,108.3194,108.489,108.2158,108.489,6552.0
2018-08-17 10:00:00,115.09,115.32,114.96,115.01,9200.0,108.4231,108.6398,108.3006,108.3477,9200.0
2018-08-17 10:10:00,115.03,115.05,114.87,114.95,6887.0,108.3666,108.3854,108.2158,108.2912,6887.0
2018-08-17 10:20:00,115.01,115.15,115.0,115.04,8927.0,108.3477,108.4796,108.3383,108.376,8927.0
2018-08-17 10:30:00,115.01,115.26,115.0,115.21,7300.0,108.3477,108.5832,108.3383,108.5361,7300.0
2018-08-17 10:40:00,115.2,115.2,114.81,114.84,7702.0,108.5267,108.5267,108.1593,108.1876,7702.0
2018-08-17 10:50:00,114.8,115.15,114.79,115.02,7695.0,108.1499,108.4796,108.1405,108.3571,7695.0
2018-08-17 11:00:00,115.04,115.21,114.86,115.08,18980.0,108.376,108.5361,108.2064,108.4137,18980.0
2018-08-17 11:10:00,115.11,115.31,115.07,115.26,19260.0,108.4419,108.6303,108.4042,108.5832,19260.0
2018-08-17 11:20:00,115.21,115.32,115.17,115.23,9361.0,108.5361,108.6398,108.4984,108.555,9361.0
2018-08-17 11:30:00,115.23,115.33,115.19,115.27,10426.0,108.555,108.6492,108.5173,108.5927,10426.0
2018-08-17 11:40:00,115.3,115.71,115.25,115.68,16692.0,108.6209,109.0072,108.5738,108.9789,16692.0
2018-08-17 11:50:00,115.66,115.81,115.57,115.81,9326.0,108.9601,109.1014,108.8753,109.1014,9326.0
2018-08-17 12:00:00,115.79,115.89,115.72,115.87,9691.0,109.0825,109.1767,109.0166,109.1579,9691.0
2018-08-17 12:10:00,115.86,115.99,115.77,115.84,6710.0,109.1485,109.2709,109.0637,109.1296,6710.0
2018-08-17 12:20:00,115.88,115.98,115.86,115.97,5210.0,109.1673,109.2615,109.1485,109.2521,5210.0
2018-08-17 12:30:00,115.94,115.94,115.78,115.89,6915.0,109.2238,109.2238,109.0731,109.1767,6915.0
2018-08-17 12:40:00,115.9,115.99,115.84,115.89,24690.0,109.1862,109.2709,109.1296,109.1767,24690.0
2018-08-17 12:50:00,115.9,115.97,115.85,115.87,12323.0,109.1862,109.2521,109.1391,109.1579,12323.0
2018-08-17 13:00:00,115.85,115.86,115.68,115.68,22408.0,109.1391,109.1485,108.9789,108.9789,22408.0
2018-08-17 13:10:00,115.7,115.77,115.66,115.75,21097.0,108.9977,109.0637,108.9601,109.0448,21097.0
2018-08-17 13:20:00,115.79,115.88,115.72,115.75,19293.0,109.0825,109.1673,109.0166,109.0448,19293.0
2018-08-17 13:30:00,115.75,115.85,115.71,115.85,9493.0,109.0448,109.1391,109.0072,109.1391,9493.0
2018-08-17 13:40:00,115.86,115.88,115.79,115.8,6544.0,109.1485,109.1673,109.0825,109.0919,6544.0
2018-08-17 13:50:00,115.83,115.88,115.75,115.81,13213.0,109.1202,109.1673,109.0448,109.1014,13213.0
2018-08-17 14:00:00,115.81,116.07,115.75,116.0,18948.0,109.1014,109.3463,109.0448,109.2804,18948.0
2018-08-17 14:10:00,115.98,115.99,115.75,115.83,45482.0,109.2615,109.2709,109.0448,109.1202,45482.0
2018-08-17 14:20:00,115.84,116.13,115.83,116.01,47500.0,109.1296,109.4028,109.1202,109.2898,47500.0
2018-08-17 14:30:00,116.04,116.26,115.97,116.23,19902.0,109.318,109.5253,109.2521,109.497,19902.0
2018-08-17 14:40:00,116.26,116.27,115.97,115.99,19563.0,109.5253,109.5347,109.2521,109.2709,19563.0
2018-08-17 14:50:00,116.01,116.15,115.93,116.08,36928.0,109.2898,109.4217,109.2144,109.3557,36928.0
2018-08-17 15:00:00,116.1,116.11,115.96,116.0,19991.0,109.3746,109.384,109.2427,109.2804,19991.0
2018-08-17 15:10:00,116.0,116.11,115.88,115.95,22119.0,109.2804,109.384,109.1673,109.2333,22119.0
2018-08-17 15:20:00,115.97,116.01,115.85,115.91,16944.0,109.2521,109.2898,109.1391,109.1956,16944.0
2018-08-17 15:30:00,115.89,116.01,115.83,115.91,26174.0,109.1767,109.2898,109.1202,109.1956,26174.0
2018-08-17 15:40:00,115.89,115.95,115.83,115.85,56207.0,109.1767,109.2333,109.1202,109.1391,56207.0
2018-08-17 15:50:00,115.85,115.85,115.63,115.74,127829.0,109.1391,109.1391,108.9318,109.0354,127829.0
2018-08-20 09:30:00,116.18,116.37,115.9,116.18,50534.0,109.4499,109.6289,109.1862,109.4499,50534.0
2018-08-20 09:40:00,116.13,116.18,115.85,116.01,37414.0,109.4028,109.4499,109.1391,109.2898,37414.0
2018-08-20 09:50:00,115.98,116.32,115.91,115.96,18090.0,109.2615,109.5818,109.1956,109.2427,18090.0
2018-08-20 10:00:00,116.0,116.26,115.95,116.07,26864.0,109.2804,109.5253,109.2333,109.3463,26864.0
2018-08-20 10:10:00,116.01,116.24,115.92,116.21,18181.0,109.2898,109.5065,109.205,109.4782,18181.0
2018-08-20 10:20:00,116.19,116.29,115.99,116.17,23970.0,109.4594,109.5536,109.2709,109.4405,23970.0
2018-08-20 10:30:00,116.08,116.28,115.94,116.19,15998.0,109.3557,109.5441,109.2238,109.4594,15998.0
2018-08-20 10:40:00,116.19,116.27,116.12,116.19,20147.0,109.4594,109.5347,109.3934,109.4594,20147.0
2018-08-20 10:50:00,116.19,116.26,115.82,116.04,34502.0,109.4594,109.5253,109.1108,109.318,34502.0
2018-08-20 11:00:00,116.03,116.04,115.86,115.92,21267.0,109.3086,109.318,109.1485,109.205,21267.0
2018-08-20 11:10:00,115.91,116.05,115.89,116.02,9035.0,109.1956,109.3275,109.1767,109.2992,9035.0
2018-08-20 11:20:00,116.04,116.26,116.03,116.26,20937.0,109.318,109.5253,109.3086,109.5253,20937.0
2018-08-20 11:30:00,116.22,116.26,116.09,116.15,23089.0,109.4876,109.5253,109.3651,109.4217,23089.0
2018-08-20 11:40:00,116.2,116.69,116.2,116.46,34184.0,109.4688,109.9304,109.4688,109.7137,34184.0
2018-08-20 11:50:00,116.49,116.64,116.18,116.6,45627.0,109.742,109.8833,109.4499,109.8456,45627.0
2018-08-20 12:00:00,116.57,116.94,116.57,116.82,12806.0,109.8173,110.1659,109.8173,110.0529,12806.0
2018-08-20 12:10:00,116.83,116.93,116.76,116.9,8400.0,110.0623,110.1565,109.9963,110.1282,8400.0
2018-08-20 12:20:00,116.88,116.93,116.75,116.82,5587.0,110.1094,110.1565,109.9869,110.0529,5587.0
2018-08-20 12:30:00,116.82,116.82,116.67,116.8,25621.0,110.0529,110.0529,109.9116,110.034,25621.0
2018-08-20 12:40:00,116.83,116.84,116.74,116.77,4706.0,110.0623,110.0717,109.9775,110.0058,4706.0
2018-08-20 12:50:00,116.8,116.83,116.72,116.74,25222.0,110.034,110.0623,109.9587,109.9775,25222.0
2018-08-20 13:00:00,116.76,116.76,116.42,116.51,27108.0,109.9963,109.9963,109.676,109.7608,27108.0
2018-08-20 13:10:00,116.54,116.62,116.53,116.6,5275.0,109.7891,109.8644,109.7797,109.8456,5275.0
2018-08-20 13:20:00,116.58,116.71,116.58,116.71,6632.0,109.8268,109.9492,109.8268,109.9492,6632.0
2018-08-20 13:30:00,116.65,116.72,116.65,116.72,3400.0,109.8927,109.9587,109.8927,109.9587,3400.0
2018-08-20 13:40:00,116.74,116.83,116.67,116.78,8047.0,109.9775,110.0623,109.9116,110.0152,8047.0
2018-08-20 13:50:00,116.77,116.83,116.75,116.79,6145.0,110.0058,110.0623,109.9869,110.0246,6145.0
2018-08-20 14:00:00,116.78,116.79,116.45,116.51,11744.0,110.0152,110.0246,109.7043,109.7608,11744.0
2018-08-20 14:10:00,116.5,116.72,116.49,116.72,8786.0,109.7514,109.9587,109.742,109.9587,8786.0
2018-08-20 14:20:00,116.73,116.78,116.67,116.77,14479.0,109.9681,110.0152,109.9116,110.0058,14479.0
2018-08-20 14:30:00,116.79,116.87,116.72,116.85,15441.0,110.0246,110.1,109.9587,110.0811,15441.0
2018-08-20 14:40:00,116.83,116.95,116.82,116.93,57668.0,110.0623,110.1753,110.0529,110.1565,57668.0
2018-08-20 14:50:00,116.94,117.16,116.93,117.12,46028.0,110.1659,110.3732,110.1565,110.3355,46028.0
2018-08-20 15:00:00,117.15,117.19,117.12,117.16,26334.0,110.3637,110.4014,110.3355,110.3732,26334.0
2018-08-20 15:10:00,117.17,117.18,117.02,117.02,20611.0,110.3826,110.392,110.2413,110.2413,20611.0
2018-08-20 15:20:00,116.99,116.99,116.75,116.75,21073.0,110.213,110.213,109.9869,109.9869,21073.0
2018-08-20 15:30:00,116.74,116.76,116.64,116.73,26489.0,109.9775,109.9963,109.8833,109.9681,26489.0
2018-08-20 15:40:00,116.72,116.85,116.72,116.75,47813.0,109.9587,110.0811,109.9587,109.9869,47813.0
2018-08-20 15:50:00,116.74,116.88,116.71,116.81,111274.0,109.9775,110.1094,109.9492,110.0434,111274.0
2018-08-21 09:30:00,117.15,118.68,117.15,118.68,76555.0,110.3637,111.8051,110.3637,111.8051,76555.0
2018-08-21 09:40:00,118.65,118.82,118.12,118.57,43161.0,111.7769,111.937,111.2776,111.7015,43161.0
2018-08-21 09:50:00,118.64,119.0,118.55,118.92,29992.0,111.7674,112.1066,111.6826,112.0312,29992.0
2018-08-21 10:00:00,118.96,119.0,118.57,118.8,24411.0,112.0689,112.1066,111.7015,111.9182,24411.0
2018-08-21 10:10:00,118.85,119.03,118.59,118.98,42428.0,111.9653,112.1348,111.7203,112.0877,42428.0
2018-08-21 10:20:00,118.97,119.0,118.74,119.0,18937.0,112.0783,112.1066,111.8616,112.1066,18937.0
2018-08-21 10:30:00,119.01,119.47,118.87,119.47,46837.0,112.116,112.5494,111.9841,112.5494,46837.0
2018-08-21 10:40:00,119.41,119.67,119.26,119.56,93955.0,112.4928,112.7378,112.3515,112.6341,93955.0
2018-08-21 10:50:00,119.64,119.74,119.37,119.47,43289.0,112.7095,112.8037,112.4551,112.5494,43289.0
2018-08-21 11:00:00,119.44,119.54,118.97,119.05,35015.0,112.5211,112.6153,112.0783,112.1537,35015.0
2018-08-21 11:10:00,119.05,119.09,118.78,119.0,30323.0,112.1537,112.1914,111.8993,112.1066,30323.0
2018-08-21 11:20:00,119.04,119.45,119.04,119.45,27522.0,112.1443,112.5305,112.1443,112.5305,27522.0
2018-08-21 11:30:00,119.43,119.51,119.24,119.5,32413.0,112.5117,112.587,112.3327,112.5776,32413.0
2018-08-21 11:40:00,119.51,119.57,119.33,119.42,31381.0,112.587,112.6436,112.4175,112.5022,31381.0
2018-08-21 11:50:00,119.45,119.65,119.43,119.53,69700.0,112.5305,112.7189,112.5117,112.6059,69700.0
2018-08-21 12:00:00,119.53,119.55,119.25,119.3,25962.0,112.6059,112.6247,112.3421,112.3892,25962.0
2018-08-21 12:10:00,119.27,119.27,118.97,119.01,13809.0,112.3609,112.3609,112.0783,112.116,13809.0
2018-08-21 12:20:00,119.01,119.09,118.94,118.95,12468.0,112.116,112.1914,112.0501,112.0595,12468.0
2018-08-21 12:30:00,118.97,119.31,118.94,119.29,39706.0,112.0783,112.3986,112.0501,112.3798,39706.0
2018-08-21 12:40:00,119.26,119.29,119.21,119.26,7290.0,112.3515,112.3798,112.3044,112.3515,7290.0
2018-08-21 12:50:00,119.26,119.32,119.16,119.23,38652.0,112.3515,112.408,112.2573,112.3233,38652.0
2018-08-21 13:00:00,119.22,119.29,119.17,119.19,8064.0,112.3138,112.3798,112.2667,112.2856,8064.0
2018-08-21 13:10:00,119.17,119.18,118.93,119.01,17312.0,112.2667,112.2762,112.0406,112.116,17312.0
2018-08-21 13:20:00,119.03,119.16,119.01,119.05,10077.0,112.1348,112.2573,112.116,112.1537,10077.0
2018-08-21 13:30:00,119.06,119.1,119.03,119.06,7490.0,112.1631,112.2008,112.1348,112.1631,7490.0
2018-08-21 13:40:00,119.05,119.09,118.89,118.89,10273.0,112.1537,112.1914,112.003,112.003,10273.0
2018-08-21 13:50:00,118.88,119.02,118.86,118.94,8481.0,111.9935,112.1254,111.9747,112.0501,8481.0
2018-08-21 14:00:00,118.93,118.93,118.73,118.87,13430.0,112.0406,112.0406,111.8522,111.9841,13430.0
2018-08-21 14:10:00,118.93,119.07,118.87,118.99,14258.0,112.0406,112.1725,111.9841,112.0972,14258.0
2018-08-21 14:20:00,118.99,119.04,118.97,118.99,14319.0,112.0972,112.1443,112.0783,112.0972,14319.0
2018-08-21 14:30:00,118.97,118.97,118.82,118.86,20967.0,112.0783,112.0783,111.937,111.9747,20967.0
2018-08-21 14:40:00,118.85,119.05,118.85,118.92,12870.0,111.9653,112.1537,111.9653,112.0312,12870.0
2018-08-21 14:50:00,118.92,118.92,118.6,118.69,53783.0,112.0312,112.0312,111.7298,111.8145,53783.0
2018-08-21 15:00:00,118.63,118.67,118.45,118.58,38285.0,111.758,111.7957,111.5884,111.7109,38285.0
2018-08-21 15:10:00,118.59,118.67,118.53,118.55,16032.0,111.7203,111.7957,111.6638,111.6826,16032.0
2018-08-21 15:20:00,118.54,118.76,118.47,118.63,19976.0,111.6732,111.8805,111.6073,111.758,19976.0
2018-08-21 15:30:00,118.63,118.65,118.54,118.57,32491.0,111.758,111.7769,111.6732,111.7015,32491.0
2018-08-21 15:40:00,118.55,118.55,118.38,118.48,40790.0,111.6826,111.6826,111.5225,111.6167,40790.0
2018-08-21 15:50:00,118.48,118.66,118.43,118.51,90612.0,111.6167,111.7863,111.5696,111.645,90612.0
2018-08-22 09:30:00,118.02,118.21,117.59,117.73,31936.0,111.1833,111.3623,110.7783,110.9101,31936.0
2018-08-22 09:40:00,117.8,117.88,117.6,117.74,8098.0,110.9761,111.0515,110.7877,110.9196,8098.0
2018-08-22 09:50:00,117.75,118.02,117.7,118.0,10603.0,110.929,111.1833,110.8819,111.1645,10603.0
2018-08-22 10:00:00,117.93,118.11,117.81,118.11,18658.0,111.0986,111.2681,110.9855,111.2681,18658.0
2018-08-22 10:10:00,118.06,118.83,117.86,118.56,42584.0,111.221,111.9464,111.0326,111.6921,42584.0
2018-08-22 10:20:00,118.62,118.76,118.28,118.42,32007.0,111.7486,111.8805,111.4283,111.5602,32007.0
2018-08-22 10:30:00,118.42,118.71,118.35,118.59,19826.0,111.5602,111.8334,111.4942,111.7203,19826.0
2018-08-22 10:40:00,118.6,119.07,118.56,119.06,40591.0,111.7298,112.1725,111.6921,112.1631,40591.0
2018-08-22 10:50:00,119.09,119.28,118.83,119.03,47500.0,112.1914,112.3704,111.9464,112.1348,47500.0
2018-08-22 11:00:00,119.03,119.03,118.67,118.87,31952.0,112.1348,112.1348,111.7957,111.9841,31952.0
2018-08-22 11:10:00,118.91,119.11,118.86,118.94,52696.0,112.0218,112.2102,111.9747,112.0501,52696.0
2018-08-22 11:20:00,118.9,119.22,118.82,119.16,19128.0,112.0124,112.3138,111.937,112.2573,19128.0
2018-08-22 11:30:00,119.17,119.31,119.13,119.26,23150.0,112.2667,112.3986,112.229,112.3515,23150.0
2018-08-22 11:40:00,119.26,119.43,119.23,119.41,47072.0,112.3515,112.5117,112.3233,112.4928,47072.0
2018-08-22 11:50:00,119.43,119.6,119.41,119.6,20211.0,112.5117,112.6718,112.4928,112.6718,20211.0
2018-08-22 12:00:00,119.55,119.64,119.31,119.4,39993.0,112.6247,112.7095,112.3986,112.4834,39993.0
2018-08-22 12:10:00,119.4,119.42,119.06,119.09,23810.0,112.4834,112.5022,112.1631,112.1914,23810.0
2018-08-22 12:20:00,119.05,119.32,119.05,119.29,16146.0,112.1537,112.408,112.1537,112.3798,16146.0
2018-08-22 12:30:00,119.27,119.36,119.16,119.25,19035.0,112.3609,112.4457,112.2573,112.3421,19035.0
2018-08-22 12:40:00,119.28,119.33,119.18,119.25,10400.0,112.3704,112.4175,112.2762,112.3421,10400.0
2018-08-22 12:50:00,119.3,119.31,119.16,119.21,15239.0,112.3892,112.3986,112.2573,112.3044,15239.0
2018-08-22 13:00:00,119.23,119.26,119.1,119.16,10867.0,112.3233,112.3515,112.2008,112.2573,10867.0
2018-08-22 13:10:00,119.17,119.19,118.98,119.08,19993.0,112.2667,112.2856,112.0877,112.1819,19993.0
2018-08-22 13:20:00,119.12,119.16,118.97,119.02,11010.0,112.2196,112.2573,112.0783,112.1254,11010.0
2018-08-22 13:30:00,118.94,119.08,118.92,119.02,21010.0,112.0501,112.1819,112.0312,112.1254,21010.0
2018-08-22 13:40:00,118.98,119.09,118.98,119.03,7577.0,112.0877,112.1914,112.0877,112.1348,7577.0
2018-08-22 13:50:00,119.0,119.25,119.0,119.25,20235.0,112.1066,112.3421,112.1066,112.3421,20235.0
2018-08-22 14:00:00,119.24,119.35,119.16,119.19,16769.0,112.3327,112.4363,112.2573,112.2856,16769.0
2018-08-22 14:10:00,119.19,119.21,119.05,119.13,22085.0,112.2856,112.3044,112.1537,112.229,22085.0
2018-08-22 14:20:00,119.12,119.25,119.07,119.24,19796.0,112.2196,112.3421,112.1725,112.3327,19796.0
2018-08-22 14:30:00,119.25,119.3,119.19,119.24,12456.0,112.3421,112.3892,112.2856,112.3327,12456.0
2018-08-22 14:40:00,119.2,119.23,118.85,118.85,22883.0,112.295,112.3233,111.9653,111.9653,22883.0
2018-08-22 14:50:00,118.85,118.92,118.65,118.73,24964.0,111.9653,112.0312,111.7769,111.8522,24964.0
2018-08-22 15:00:00,118.76,118.92,118.67,118.76,20293.0,111.8805,112.0312,111.7957,111.8805,20293.0
2018-08-22 15:10:00,118.77,118.77,118.48,118.53,18150.0,111.8899,111.8899,111.6167,111.6638,18150.0
2018-08-22 15:20:00,118.54,118.59,118.48,118.55,17460.0,111.6732,111.7203,111.6167,111.6826,17460.0
2018-08-22 15:30:00,118.55,118.7,118.49,118.66,33319.0,111.6826,111.824,111.6261,111.7863,33319.0
2018-08-22 15:40:00,118.63,118.65,118.33,118.45,43220.0,111.758,111.7769,111.4754,111.5884,43220.0
2018-08-22 15:50:00,118.44,118.45,118.23,118.33,125426.0,111.579,111.5884,111.3812,111.4754,125426.0
2018-08-23 09:30:00,117.84,118.16,117.42,117.54,26000.0,111.0138,111.3152,110.6181,110.7312,26000.0
2018-08-23 09:40:00,117.59,118.04,117.55,117.9,23220.0,110.7783,111.2022,110.7406,111.0703,23220.0
2018-08-23 09:50:00,117.92,118.42,117.91,118.07,28139.0,111.0891,111.5602,111.0797,111.2305,28139.0
2018-08-23 10:00:00,118.01,118.29,117.85,118.21,17060.0,111.1739,111.4377,111.0232,111.3623,17060.0
2018-08-23 10:10:00,118.24,118.49,118.17,118.36,17580.0,111.3906,111.6261,111.3247,111.5037,17580.0
2018-08-23 10:20:00,118.34,118.47,118.23,118.44,18257.0,111.4848,111.6073,111.3812,111.579,18257.0
2018-08-23 10:30:00,118.45,118.65,118.38,118.46,42593.0,111.5884,111.7769,111.5225,111.5979,42593.0
2018-08-23 10:40:00,118.4,118.6,118.16,118.23,15929.0,111.5413,111.7298,111.3152,111.3812,15929.0
2018-08-23 10:50:00,118.23,118.33,118.12,118.26,15379.0,111.3812,111.4754,111.2776,111.4094,15379.0
2018-08-23 11:00:00,118.23,118.23,118.06,118.14,15288.0,111.3812,111.3812,111.221,111.2964,15288.0
2018-08-23 11:10:00,118.11,118.17,117.95,118.03,24390.0,111.2681,111.3247,111.1174,111.1928,24390.0
2018-08-23 11:20:00,118.0,118.5,117.95,118.41,59508.0,111.1645,111.6355,111.1174,111.5508,59508.0
2018-08-23 11:30:00,118.44,118.8,117.9,117.9,79586.0,111.579,111.9182,111.0703,111.0703,79586.0
2018-08-23 11:40:00,117.86,117.95,117.63,117.65,14919.0,111.0326,111.1174,110.8159,110.8348,14919.0
2018-08-23 11:50:00,117.69,117.85,117.61,117.65,14434.0,110.8725,111.0232,110.7971,110.8348,14434.0
2018-08-23 12:00:00,117.67,118.11,117.67,117.93,15897.0,110.8536,111.2681,110.8536,111.0986,15897.0
2018-08-23 12:10:00,117.98,118.03,117.63,117.7,8810.0,111.1457,111.1928,110.8159,110.8819,8810.0
2018-08-23 12:20:00,117.76,117.93,117.72,117.89,12926.0,110.9384,111.0986,110.9007,111.0609,12926.0
2018-08-23 12:30:00,117.89,117.98,117.76,117.81,11582.0,111.0609,111.1457,110.9384,110.9855,11582.0
2018-08-23 12:40:00,117.77,117.89,117.72,117.75,17450.0,110.9478,111.0609,110.9007,110.929,17450.0
2018-08-23 12:50:00,117.73,117.73,117.58,117.64,18001.0,110.9101,110.9101,110.7688,110.8254,18001.0
2018-08-23 13:00:00,117.65,117.69,117.46,117.5,12824.0,110.8348,110.8725,110.6558,110.6935,12824.0
2018-08-23 13:10:00,117.47,117.51,117.36,117.47,13835.0,110.6652,110.7029,110.5616,110.6652,13835.0
2018-08-23 13:20:00,117.49,117.53,117.37,117.43,16448.0,110.6841,110.7217,110.571,110.6275,16448.0
2018-08-23 13:30:00,117.44,117.46,117.32,117.35,16550.0,110.6369,110.6558,110.5239,110.5522,16550.0
2018-08-23 13:40:00,117.35,117.5,117.35,117.47,11813.0,110.5522,110.6935,110.5522,110.6652,11813.0
2018-08-23 13:50:00,117.48,117.5,117.29,117.34,11118.0,110.6746,110.6935,110.4956,110.5427,11118.0
2018-08-23 14:00:00,117.34,117.48,117.33,117.48,11479.0,110.5427,110.6746,110.5333,110.6746,11479.0
2018-08-23 14:10:00,117.49,117.65,117.47,117.61,14301.0,110.6841,110.8348,110.6652,110.7971,14301.0
2018-08-23 14:20:00,117.6,117.76,117.58,117.76,17406.0,110.7877,110.9384,110.7688,110.9384,17406.0
2018-08-23 14:30:00,117.78,117.88,117.76,117.86,8783.0,110.9573,111.0515,110.9384,111.0326,8783.0
2018-08-23 14:40:00,117.84,117.99,117.84,117.96,24475.0,111.0138,111.1551,111.0138,111.1268,24475.0
2018-08-23 14:50:00,117.94,118.15,117.9,118.11,15491.0,111.108,111.3058,111.0703,111.2681,15491.0
2018-08-23 15:00:00,118.1,118.13,117.91,117.93,15740.0,111.2587,111.287,111.0797,111.0986,15740.0
2018-08-23 15:10:00,117.92,117.94,117.73,117.74,16644.0,111.0891,111.108,110.9101,110.9196,16644.0
2018-08-23 15:20:00,117.75,117.93,117.74,117.87,23887.0,110.929,111.0986,110.9196,111.042,23887.0
2018-08-23 15:30:00,117.88,117.9,117.83,117.88,21027.0,111.0515,111.0703,111.0044,111.0515,21027.0
2018-08-23 15:40:00,117.88,118.03,117.76,117.93,52415.0,111.0515,111.1928,110.9384,111.0986,52415.0
2018-08-23 15:50:00,117.91,118.08,117.89,118.03,112671.0,111.0797,111.2399,111.0609,111.1928,112671.0
2018-08-24 09:30:00,118.48,119.4,118.3,119.4,35609.0,111.6167,112.4834,111.4471,112.4834,35609.0
2018-08-24 09:40:00,119.4,119.95,119.31,119.44,45203.0,112.4834,113.0015,112.3986,112.5211,45203.0
2018-08-24 09:50:00,119.36,119.79,119.35,119.75,20485.0,112.4457,112.8508,112.4363,112.8131,20485.0
2018-08-24 10:00:00,119.82,120.27,119.8,120.01,47518.0,112.8791,113.303,112.8602,113.0581,47518.0
2018-08-24 10:10:00,119.99,120.04,119.48,119.7,38106.0,113.0392,113.0863,112.5588,112.766,38106.0
2018-08-24 10:20:00,119.71,119.92,119.61,119.76,32818.0,112.7755,112.9733,112.6812,112.8226,32818.0
2018-08-24 10:30:00,119.75,120.17,119.64,120.17,27905.0,112.8131,113.2088,112.7095,113.2088,27905.0
2018-08-24 10:40:00,120.11,120.13,119.56,119.71,14046.0,113.1523,113.1711,112.6341,112.7755,14046.0
2018-08-24 10:50:00,119.69,120.03,119.62,119.98,13857.0,112.7566,113.0769,112.6907,113.0298,13857.0
2018-08-24 11:00:00,120.0,120.15,119.86,119.89,22355.0,113.0487,113.19,112.9168,112.945,22355.0
2018-08-24 11:10:00,119.91,120.16,119.91,120.09,25217.0,112.9639,113.1994,112.9639,113.1334,25217.0
2018-08-24 11:20:00,120.11,120.22,120.02,120.13,21963.0,113.1523,113.2559,113.0675,113.1711,21963.0
2018-08-24 11:30:00,120.13,120.31,119.99,119.99,27595.0,113.1711,113.3407,113.0392,113.0392,27595.0
2018-08-24 11:40:00,119.98,120.03,119.64,119.79,16975.0,113.0298,113.0769,112.7095,112.8508,16975.0
2018-08-24 11:50:00,119.79,119.94,119.78,119.88,9159.0,112.8508,112.9921,112.8414,112.9356,9159.0
2018-08-24 12:00:00,119.84,119.84,119.57,119.6,9513.0,112.8979,112.8979,112.6436,112.6718,9513.0
2018-08-24 12:10:00,119.58,119.65,119.53,119.64,7879.0,112.653,112.7189,112.6059,112.7095,7879.0
2018-08-24 12:20:00,119.65,119.88,119.64,119.85,7300.0,112.7189,112.9356,112.7095,112.9073,7300.0
2018-08-24 12:30:00,119.87,119.93,119.84,119.85,12993.0,112.9262,112.9827,112.8979,112.9073,12993.0
2018-08-24 12:40:00,119.85,119.9,119.83,119.88,10471.0,112.9073,112.9544,112.8885,112.9356,10471.0
2018-08-24 12:50:00,119.87,119.93,119.83,119.88,10384.0,112.9262,112.9827,112.8885,112.9356,10384.0
2018-08-24 13:00:00,119.87,119.9,119.65,119.65,10131.0,112.9262,112.9544,112.7189,112.7189,10131.0
2018-08-24 13:10:00,119.64,119.65,119.49,119.5,7409.0,112.7095,112.7189,112.5682,112.5776,7409.0
2018-08-24 13:20:00,119.52,119.62,119.52,119.59,4000.0,112.5965,112.6907,112.5965,112.6624,4000.0
2018-08-24 13:30:00,119.61,119.61,119.52,119.6,8679.0,112.6812,112.6812,112.5965,112.6718,8679.0
2018-08-24 13:40:00,119.61,119.76,119.61,119.76,9776.0,112.6812,112.8226,112.6812,112.8226,9776.0
2018-08-24 13:50:00,119.72,119.86,119.67,119.75,14229.0,112.7849,112.9168,112.7378,112.8131,14229.0
2018-08-24 14:00:00,119.75,119.78,119.72,119.76,4570.0,112.8131,112.8414,112.7849,112.8226,4570.0
2018-08-24 14:10:00,119.73,119.75,119.6,119.61,9635.0,112.7943,112.8131,112.6718,112.6812,9635.0
2018-08-24 14:20:00,119.62,119.75,119.55,119.73,38859.0,112.6907,112.8131,112.6247,112.7943,38859.0
2018-08-24 14:30:00,119.71,119.73,119.64,119.69,10724.0,112.7755,112.7943,112.7095,112.7566,10724.0
2018-08-24 14:40:00,119.69,119.84,119.69,119.84,7853.0,112.7566,112.8979,112.7566,112.8979,7853.0
2018-08-24 14:50:00,119.84,119.95,119.8,119.82,22608.0,112.8979,113.0015,112.8602,112.8791,22608.0
2018-08-24 15:00:00,119.82,119.82,119.7,119.7,28913.0,112.8791,112.8791,112.766,112.766,28913.0
2018-08-24 15:10:00,119.7,119.74,119.65,119.65,18864.0,112.766,112.8037,112.7189,112.7189,18864.0
2018-08-24 15:20:00,119.64,119.67,119.58,119.66,19881.0,112.7095,112.7378,112.653,112.7283,19881.0
2018-08-24 15:30:00,119.65,119.95,119.62,119.81,35981.0,112.7189,113.0015,112.6907,112.8697,35981.0
2018-08-24 15:40:00,119.81,119.87,119.77,119.85,26408.0,112.8697,112.9262,112.832,112.9073,26408.0
2018-08-24 15:50:00,119.85,119.86,119.64,119.71,108681.0,112.9073,112.9168,112.7095,112.7755,108681.0
2018-08-27 09:30:00,120.4,121.53,120.14,121.13,120392.0,113.4255,114.49,113.1805,114.1132,120392.0
2018-08-27 09:40:00,121.16,121.64,120.41,121.22,136551.0,114.1415,114.5936,113.4349,114.198,136551.0
2018-08-27 09:50:00,121.17,121.73,121.16,121.72,84391.0,114.1509,114.6784,114.1415,114.669,84391.0
2018-08-27 10:00:00,121.69,121.95,121.22,121.57,51880.0,114.6408,114.8857,114.198,114.5277,51880.0
2018-08-27 10:10:00,121.59,121.68,121.26,121.41,51859.0,114.5465,114.6313,114.2357,114.377,51859.0
2018-08-27 10:20:00,121.34,121.43,121.13,121.16,17228.0,114.311,114.3958,114.1132,114.1415,17228.0
2018-08-27 10:30:00,121.15,121.43,120.9,120.9,55513.0,114.132,114.3958,113.8965,113.8965,55513.0
2018-08-27 10:40:00,120.84,121.14,120.65,121.09,28590.0,113.84,114.1226,113.661,114.0755,28590.0
2018-08-27 10:50:00,121.09,121.25,120.95,121.24,23519.0,114.0755,114.2262,113.9436,114.2168,23519.0
2018-08-27 11:00:00,121.3,121.43,120.89,120.98,21485.0,114.2733,114.3958,113.8871,113.9719,21485.0
2018-08-27 11:10:00,120.95,121.07,120.95,121.0,30719.0,113.9436,114.0567,113.9436,113.9907,30719.0
2018-08-27 11:20:00,121.01,121.43,120.97,121.38,20668.0,114.0001,114.3958,113.9625,114.3487,20668.0
2018-08-27 11:30:00,121.35,121.45,121.19,121.19,23143.0,114.3204,114.4147,114.1697,114.1697,23143.0
2018-08-27 11:40:00,121.18,121.4,121.17,121.28,11273.0,114.1603,114.3676,114.1509,114.2545,11273.0
2018-08-27 11:50:00,121.3,121.81,121.3,121.8,23524.0,114.2733,114.7538,114.2733,114.7444,23524.0
2018-08-27 12:00:00,121.77,121.88,121.63,121.63,100011.0,114.7161,114.8197,114.5842,114.5842,100011.0
2018-08-27 12:10:00,121.65,121.71,121.15,121.18,41109.0,114.6031,114.6596,114.132,114.1603,41109.0
2018-08-27 12:20:00,121.16,121.28,121.15,121.27,10815.0,114.1415,114.2545,114.132,114.2451,10815.0
2018-08-27 12:30:00,121.26,121.32,121.09,121.12,11706.0,114.2357,114.2922,114.0755,114.1038,11706.0
2018-08-27 12:40:00,121.17,121.21,121.04,121.08,15120.0,114.1509,114.1886,114.0284,114.0661,15120.0
2018-08-27 12:50:00,121.06,121.09,120.84,120.91,42495.0,114.0472,114.0755,113.84,113.9059,42495.0
2018-08-27 13:00:00,120.91,120.95,120.6,120.66,26183.0,113.9059,113.9436,113.6139,113.6704,26183.0
2018-08-27 13:10:00,120.65,120.69,120.59,120.63,16190.0,113.661,113.6987,113.6045,113.6422,16190.0
2018-08-27 13:20:00,120.63,120.64,120.31,120.38,29283.0,113.6422,113.6516,113.3407,113.4066,29283.0
2018-08-27 13:30:00,120.41,120.47,120.34,120.38,14901.0,113.4349,113.4914,113.369,113.4066,14901.0
2018-08-27 13:40:00,120.37,120.45,120.34,120.44,13253.0,113.3972,113.4726,113.369,113.4632,13253.0
2018-08-27 13:50:00,120.45,120.45,120.32,120.39,50748.0,113.4726,113.4726,113.3501,113.4161,50748.0
2018-08-27 14:00:00,120.44,120.46,120.23,120.3,30340.0,113.4632,113.482,113.2653,113.3313,30340.0
2018-08-27 14:10:00,120.29,120.53,120.29,120.49,9161.0,113.3219,113.5479,113.3219,113.5103,9161.0
2018-08-27 14:20:00,120.49,120.55,120.41,120.55,15654.0,113.5103,113.5668,113.4349,113.5668,15654.0
2018-08-27 14:30:00,120.56,120.7,120.43,120.44,44615.0,113.5762,113.7081,113.4537,113.4632,44615.0
2018-08-27 14:40:00,120.46,120.47,120.23,120.26,97813.0,113.482,113.4914,113.2653,113.2936,97813.0
2018-08-27 14:50:00,120.23,120.28,120.16,120.22,14241.0,113.2653,113.3124,113.1994,113.2559,14241.0
2018-08-27 15:00:00,120.21,120.26,120.15,120.15,14466.0,113.2465,113.2936,113.19,113.19,14466.0
2018-08-27 15:10:00,120.15,120.15,119.94,119.96,20833.0,113.19,113.19,112.9921,113.011,20833.0
2018-08-27 15:20:00,119.96,120.03,119.92,119.97,29015.0,113.011,113.0769,112.9733,113.0204,29015.0
2018-08-27 15:30:00,119.96,120.0,119.94,119.97,20424.0,113.011,113.0487,112.9921,113.0204,20424.0
2018-08-27 15:40:00,119.97,120.0,119.84,119.9,44176.0,113.0204,113.0487,112.8979,112.9544,44176.0
2018-08-27 15:50:00,119.89,120.08,119.85,119.98,249155.0,112.945,113.124,112.9073,113.0298,249155.0
2018-08-28 09:30:00,120.43,120.53,119.87,119.87,41473.0,113.4537,113.5479,112.9262,112.9262,41473.0
2018-08-28 09:40:00,119.94,119.94,119.48,119.52,20106.0,112.9921,112.9921,112.5588,112.5965,20106.0
2018-08-28 09:50:00,119.47,119.48,118.8,119.0,39276.0,112.5494,112.5588,111.9182,112.1066,39276.0
2018-08-28 10:00:00,119.04,119.05,118.59,119.05,55296.0,112.1443,112.1537,111.7203,112.1537,55296.0
2018-08-28 10:10:00,118.98,119.6,118.88,119.52,44844.0,112.0877,112.6718,111.9935,112.5965,44844.0
2018-08-28 10:20:00,119.55,119.56,119.24,119.24,13864.0,112.6247,112.6341,112.3327,112.3327,13864.0
2018-08-28 10:30:00,119.18,119.42,119.09,119.29,6939.0,112.2762,112.5022,112.1914,112.3798,6939.0
2018-08-28 10:40:00,119.31,119.4,119.12,119.25,9277.0,112.3986,112.4834,112.2196,112.3421,9277.0
2018-08-28 10:50:00,119.23,119.64,119.23,119.39,23590.0,112.3233,112.7095,112.3233,112.474,23590.0
2018-08-28 11:00:00,119.38,119.42,119.22,119.34,12864.0,112.4646,112.5022,112.3138,112.4269,12864.0
2018-08-28 11:10:00,119.35,119.43,119.04,119.09,23977.0,112.4363,112.5117,112.1443,112.1914,23977.0
2018-08-28 11:20:00,119.08,119.16,118.99,119.05,13400.0,112.1819,112.2573,112.0972,112.1537,13400.0
2018-08-28 11:30:00,119.04,119.05,118.63,118.68,10578.0,112.1443,112.1537,111.758,111.8051,10578.0
2018-08-28 11:40:00,118.68,118.91,118.67,118.88,15505.0,111.8051,112.0218,111.7957,111.9935,15505.0
2018-08-28 11:50:00,118.81,118.84,118.73,118.79,12322.0,111.9276,111.9558,111.8522,111.9087,12322.0
2018-08-28 12:00:00,118.75,118.98,118.74,118.96,11273.0,111.8711,112.0877,111.8616,112.0689,11273.0
2018-08-28 12:10:00,118.99,119.25,118.99,119.24,6400.0,112.0972,112.3421,112.0972,112.3327,6400.0
2018-08-28 12:20:00,119.23,119.3,119.18,119.22,10356.0,112.3233,112.3892,112.2762,112.3138,10356.0
2018-08-28 12:30:00,119.18,119.42,119.1,119.4,15301.0,112.2762,112.5022,112.2008,112.4834,15301.0
2018-08-28 12:40:00,119.37,119.49,119.36,119.49,4824.0,112.4551,112.5682,112.4457,112.5682,4824.0
2018-08-28 12:50:00,119.48,119.49,119.31,119.32,6574.0,112.5588,112.5682,112.3986,112.408,6574.0
2018-08-28 13:00:00,119.33,119.38,119.26,119.33,6801.0,112.4175,112.4646,112.3515,112.4175,6801.0
2018-08-28 13:10:00,119.38,119.49,119.37,119.49,10746.0,112.4646,112.5682,112.4551,112.5682,10746.0
2018-08-28 13:20:00,119.52,119.93,119.52,119.61,99499.0,112.5965,112.9827,112.5965,112.6812,99499.0
2018-08-28 13:30:00,119.62,119.82,119.56,119.81,8736.0,112.6907,112.8791,112.6341,112.8697,8736.0
2018-08-28 13:40:00,119.79,119.82,119.75,119.81,5223.0,112.8508,112.8791,112.8131,112.8697,5223.0
2018-08-28 13:50:00,119.81,120.02,119.81,119.94,9330.0,112.8697,113.0675,112.8697,112.9921,9330.0
2018-08-28 14:00:00,119.96,120.28,119.95,120.24,27557.0,113.011,113.3124,113.0015,113.2747,27557.0
2018-08-28 14:10:00,120.24,120.42,120.11,120.3,45917.0,113.2747,113.4443,113.1523,113.3313,45917.0
2018-08-28 14:20:00,120.26,120.29,120.14,120.23,18273.0,113.2936,113.3219,113.1805,113.2653,18273.0
2018-08-28 14:30:00,120.21,120.22,120.01,120.15,49559.0,113.2465,113.2559,113.0581,113.19,49559.0
2018-08-28 14:40:00,120.17,120.33,120.06,120.07,11658.0,113.2088,113.3595,113.1052,113.1146,11658.0
2018-08-28 14:50:00,120.03,120.11,120.01,120.07,9010.0,113.0769,113.1523,113.0581,113.1146,9010.0
2018-08-28 15:00:00,120.09,120.09,119.92,120.0,12044.0,113.1334,113.1334,112.9733,113.0487,12044.0
2018-08-28 15:10:00,120.0,120.15,119.98,120.09,8797.0,113.0487,113.19,113.0298,113.1334,8797.0
2018-08-28 15:20:00,120.08,120.08,119.93,119.94,11639.0,113.124,113.124,112.9827,112.9921,11639.0
2018-08-28 15:30:00,119.95,120.28,119.92,120.18,33914.0,113.0015,113.3124,112.9733,113.2182,33914.0
2018-08-28 15:40:00,120.18,120.18,120.02,120.17,31741.0,113.2182,113.2182,113.0675,113.2088,31741.0
2018-08-28 15:50:00,120.14,120.16,120.05,120.15,78098.0,113.1805,113.1994,113.0958,113.19,78098.0
2018-08-29 09:30:00,123.49,124.57,123.0,123.95,269532.0,116.3365,117.3539,115.8749,116.7698,269532.0
2018-08-29 09:40:00,123.86,124.14,123.55,123.69,72876.0,116.685,116.9488,116.393,116.5249,72876.0
2018-08-29 09:50:00,123.65,123.9,123.27,123.59,60303.0,116.4872,116.7227,116.1292,116.4307,60303.0
2018-08-29 10:00:00,123.58,123.86,123.42,123.44,63703.0,116.4213,116.685,116.2705,116.2894,63703.0
2018-08-29 10:10:00,123.48,123.77,123.34,123.59,97704.0,116.3271,116.6003,116.1952,116.4307,97704.0
2018-08-29 10:20:00,123.62,124.04,123.37,123.89,92915.0,116.459,116.8546,116.2234,116.7133,92915.0
2018-08-29 10:30:00,123.89,123.92,123.37,123.62,39641.0,116.7133,116.7416,116.2234,116.459,39641.0
2018-08-29 10:40:00,123.66,124.12,123.65,124.02,68519.0,116.4966,116.93,116.4872,116.8358,68519.0
2018-08-29 10:50:00,124.04,124.28,123.94,124.28,37732.0,116.8546,117.0807,116.7604,117.0807,37732.0
2018-08-29 11:00:00,124.27,124.27,124.0,124.14,37314.0,117.0713,117.0713,116.8169,116.9488,37314.0
2018-08-29 11:10:00,124.13,124.21,124.02,124.11,30691.0,116.9394,117.0148,116.8358,116.9206,30691.0
2018-08-29 11:20:00,124.11,124.2,124.02,124.09,26209.0,116.9206,117.0054,116.8358,116.9017,26209.0
2018-08-29 11:30:00,124.06,124.23,124.04,124.05,14710.0,116.8735,117.0336,116.8546,116.864,14710.0
2018-08-29 11:40:00,124.04,124.13,123.96,124.08,9880.0,116.8546,116.9394,116.7793,116.8923,9880.0
2018-08-29 11:50:00,124.07,124.2,124.04,124.1,14107.0,116.8829,117.0054,116.8546,116.9111,14107.0
2018-08-29 12:00:00,124.11,124.29,123.99,124.29,38617.0,116.9206,117.0901,116.8075,117.0901,38617.0
2018-08-29 12:10:00,124.3,124.63,124.25,124.61,25897.0,117.0996,117.4104,117.0525,117.3916,25897.0
2018-08-29 12:20:00,124.6,124.6,124.38,124.4,23903.0,117.3822,117.3822,117.1749,117.1938,23903.0
2018-08-29 12:30:00,124.42,124.43,124.35,124.4,17235.0,117.2126,117.222,117.1467,117.1938,17235.0
2018-08-29 12:40:00,124.4,124.4,124.19,124.21,15139.0,117.1938,117.1938,116.9959,117.0148,15139.0
2018-08-29 12:50:00,124.19,124.2,123.95,123.95,25232.0,116.9959,117.0054,116.7698,116.7698,25232.0
2018-08-29 13:00:00,123.95,124.08,123.91,123.98,22199.0,116.7698,116.8923,116.7322,116.7981,22199.0
2018-08-29 13:10:00,123.98,124.0,123.84,123.96,11405.0,116.7981,116.8169,116.6662,116.7793,11405.0
2018-08-29 13:20:00,123.96,123.96,123.82,123.92,22519.0,116.7793,116.7793,116.6474,116.7416,22519.0
2018-08-29 13:30:00,123.92,124.13,123.81,124.11,18317.0,116.7416,116.9394,116.6379,116.9206,18317.0
2018-08-29 13:40:00,124.09,124.12,123.93,124.0,23582.0,116.9017,116.93,116.751,116.8169,23582.0
2018-08-29 13:50:00,124.0,124.08,123.92,123.92,18096.0,116.8169,116.8923,116.7416,116.7416,18096.0
2018-08-29 14:00:00,123.93,124.18,123.84,124.17,52951.0,116.751,116.9865,116.6662,116.9771,52951.0
2018-08-29 14:10:00,124.17,124.22,124.06,124.06,27767.0,116.9771,117.0242,116.8735,116.8735,27767.0
2018-08-29 14:20:00,124.05,124.07,123.9,123.97,14262.0,116.864,116.8829,116.7227,116.7887,14262.0
2018-08-29 14:30:00,124.0,124.0,123.66,123.68,31167.0,116.8169,116.8169,116.4966,116.5155,31167.0
2018-08-29 14:40:00,123.69,123.73,123.61,123.69,23492.0,116.5249,116.5626,116.4495,116.5249,23492.0
2018-08-29 14:50:00,123.71,124.01,123.69,123.87,38304.0,116.5437,116.8264,116.5249,116.6945,38304.0
2018-08-29 15:00:00,123.89,123.97,123.79,123.89,33892.0,116.7133,116.7887,116.6191,116.7133,33892.0
2018-08-29 15:10:00,123.87,124.08,123.84,124.01,30820.0,116.6945,116.8923,116.6662,116.8264,30820.0
2018-08-29 15:20:00,124.05,124.27,124.02,124.27,28728.0,116.864,117.0713,116.8358,117.0713,28728.0
2018-08-29 15:30:00,124.25,124.26,124.11,124.13,59333.0,117.0525,117.0619,116.9206,116.9394,59333.0
2018-08-29 15:40:00,124.12,124.26,124.06,124.08,114483.0,116.93,117.0619,116.8735,116.8923,114483.0
2018-08-29 15:50:00,124.09,124.14,123.9,123.96,117181.0,116.9017,116.9488,116.7227,116.7793,117181.0
2018-08-30 09:30:00,123.39,123.39,122.32,122.32,38338.0,116.2423,116.2423,115.2343,115.2343,38338.0
2018-08-30 09:40:00,122.35,122.61,122.16,122.36,24839.0,115.2625,115.5075,115.0835,115.2719,24839.0
2018-08-30 09:50:00,122.3,123.04,122.29,123.04,22831.0,115.2154,115.9126,115.206,115.9126,22831.0
2018-08-30 10:00:00,123.15,123.16,122.28,122.34,18688.0,116.0162,116.0256,115.1966,115.2531,18688.0
2018-08-30 10:10:00,122.33,122.79,122.17,122.7,27931.0,115.2437,115.677,115.0929,115.5922,27931.0
2018-08-30 10:20:00,122.64,123.15,122.62,122.62,25532.0,115.5357,116.0162,115.5169,115.5169,25532.0
2018-08-30 10:30:00,122.62,122.76,122.37,122.41,18216.0,115.5169,115.6488,115.2814,115.319,18216.0
2018-08-30 10:40:00,122.41,122.41,122.05,122.32,19964.0,115.319,115.319,114.9799,115.2343,19964.0
2018-08-30 10:50:00,122.28,122.36,122.16,122.31,21261.0,115.1966,115.2719,115.0835,115.2248,21261.0
2018-08-30 11:00:00,122.28,122.59,122.25,122.3,21115.0,115.1966,115.4886,115.1683,115.2154,21115.0
2018-08-30 11:10:00,122.33,122.39,122.23,122.29,14416.0,115.2437,115.3002,115.1495,115.206,14416.0
2018-08-30 11:20:00,122.28,122.32,122.16,122.27,12151.0,115.1966,115.2343,115.0835,115.1872,12151.0
2018-08-30 11:30:00,122.22,122.53,122.22,122.33,11000.0,115.1401,115.4321,115.1401,115.2437,11000.0
2018-08-30 11:40:00,122.33,122.58,122.32,122.48,11200.0,115.2437,115.4792,115.2343,115.385,11200.0
2018-08-30 11:50:00,122.49,122.73,122.47,122.47,15670.0,115.3944,115.6205,115.3756,115.3756,15670.0
2018-08-30 12:00:00,122.46,122.57,122.28,122.34,12382.0,115.3661,115.4698,115.1966,115.2531,12382.0
2018-08-30 12:10:00,122.32,122.47,122.26,122.42,6860.0,115.2343,115.3756,115.1777,115.3285,6860.0
2018-08-30 12:20:00,122.35,122.43,122.34,122.37,9674.0,115.2625,115.3379,115.2531,115.2814,9674.0
2018-08-30 12:30:00,122.36,122.47,122.35,122.47,19577.0,115.2719,115.3756,115.2625,115.3756,19577.0
2018-08-30 12:40:00,122.47,122.59,122.44,122.53,12893.0,115.3756,115.4886,115.3473,115.4321,12893.0
2018-08-30 12:50:00,122.56,123.02,122.55,122.87,20565.0,115.4604,115.8937,115.4509,115.7524,20565.0
2018-08-30 13:00:00,122.91,123.32,122.91,123.24,15810.0,115.7901,116.1763,115.7901,116.101,15810.0
2018-08-30 13:10:00,123.25,123.25,123.07,123.11,9815.0,116.1104,116.1104,115.9408,115.9785,9815.0
2018-08-30 13:20:00,123.08,123.12,123.06,123.11,6213.0,115.9502,115.9879,115.9314,115.9785,6213.0
2018-08-30 13:30:00,123.09,123.11,122.96,123.05,12300.0,115.9597,115.9785,115.8372,115.922,12300.0
2018-08-30 13:40:00,123.03,123.17,122.99,123.17,6769.0,115.9031,116.035,115.8654,116.035,6769.0
2018-08-30 13:50:00,123.18,123.22,123.13,123.13,6742.0,116.0444,116.0821,115.9973,115.9973,6742.0
2018-08-30 14:00:00,123.12,123.15,123.05,123.08,9851.0,115.9879,116.0162,115.922,115.9502,9851.0
2018-08-30 14:10:00,123.1,123.17,122.74,122.74,20002.0,115.9691,116.035,115.6299,115.6299,20002.0
2018-08-30 14:20:00,122.7,122.87,122.61,122.74,18074.0,115.5922,115.7524,115.5075,115.6299,18074.0
2018-08-30 14:30:00,122.74,123.0,122.74,123.0,7542.0,115.6299,115.8749,115.6299,115.8749,7542.0
2018-08-30 14:40:00,122.99,122.99,122.88,122.91,10290.0,115.8654,115.8654,115.7618,115.7901,10290.0
2018-08-30 14:50:00,122.89,122.92,122.74,122.76,10002.0,115.7712,115.7995,115.6299,115.6488,10002.0
2018-08-30 15:00:00,122.75,122.76,122.51,122.57,13086.0,115.6393,115.6488,115.4133,115.4698,13086.0
2018-08-30 15:10:00,122.55,122.69,122.53,122.69,12028.0,115.4509,115.5828,115.4321,115.5828,12028.0
2018-08-30 15:20:00,122.66,122.74,122.63,122.73,13374.0,115.5546,115.6299,115.5263,115.6205,13374.0
2018-08-30 15:30:00,122.73,122.83,122.56,122.65,19925.0,115.6205,115.7147,115.4604,115.5451,19925.0
2018-08-30 15:40:00,122.67,122.86,122.63,122.81,47473.0,115.564,115.743,115.5263,115.6959,47473.0
2018-08-30 15:50:00,122.8,122.99,122.74,122.92,96667.0,115.6865,115.8654,115.6299,115.7995,96667.0
2018-08-31 09:30:00,123.05,123.05,122.57,122.64,34055.0,115.922,115.922,115.4698,115.5357,34055.0
2018-08-31 09:40:00,122.62,122.67,122.3,122.34,18295.0,115.5169,115.564,115.2154,115.2531,18295.0
2018-08-31 09:50:00,122.4,122.51,122.18,122.47,14466.0,115.3096,115.4133,115.1024,115.3756,14466.0
2018-08-31 10:00:00,122.44,123.15,122.36,123.14,19487.0,115.3473,116.0162,115.2719,116.0068,19487.0
2018-08-31 10:10:00,123.15,123.24,122.95,122.98,17166.0,116.0162,116.101,115.8278,115.856,17166.0
2018-08-31 10:20:00,122.98,123.16,122.83,122.89,6861.0,115.856,116.0256,115.7147,115.7712,6861.0
2018-08-31 10:30:00,122.94,123.2,122.9,123.16,10672.0,115.8183,116.0633,115.7807,116.0256,10672.0
2018-08-31 10:40:00,123.25,123.37,122.97,123.02,9716.0,116.1104,116.2234,115.8466,115.8937,9716.0
2018-08-31 10:50:00,122.96,123.07,122.91,123.02,9668.0,115.8372,115.9408,115.7901,115.8937,9668.0
2018-08-31 11:00:00,123.0,123.16,122.78,122.78,15673.0,115.8749,116.0256,115.6676,115.6676,15673.0
2018-08-31 11:10:00,122.75,123.0,122.73,122.89,10397.0,115.6393,115.8749,115.6205,115.7712,10397.0
2018-08-31 11:20:00,122.82,122.95,122.76,122.86,14190.0,115.7053,115.8278,115.6488,115.743,14190.0
2018-08-31 11:30:00,122.88,123.09,122.87,123.07,6824.0,115.7618,115.9597,115.7524,115.9408,6824.0
2018-08-31 11:40:00,123.06,123.17,122.82,122.89,10861.0,115.9314,116.035,115.7053,115.7712,10861.0
2018-08-31 11:50:00,122.89,122.93,122.77,122.84,8957.0,115.7712,115.8089,115.6582,115.7241,8957.0
2018-08-31 12:00:00,122.78,122.78,122.51,122.59,6412.0,115.6676,115.6676,115.4133,115.4886,6412.0
2018-08-31 12:10:00,122.55,122.66,122.53,122.65,9729.0,115.4509,115.5546,115.4321,115.5451,9729.0
2018-08-31 12:20:00,122.65,122.65,122.53,122.58,6231.0,115.5451,115.5451,115.4321,115.4792,6231.0
2018-08-31 12:30:00,122.57,122.57,122.42,122.49,6408.0,115.4698,115.4698,115.3285,115.3944,6408.0
2018-08-31 12:40:00,122.51,122.55,122.44,122.51,4900.0,115.4133,115.4509,115.3473,115.4133,4900.0
2018-08-31 12:50:00,122.53,122.61,122.48,122.61,6080.0,115.4321,115.5075,115.385,115.5075,6080.0
2018-08-31 13:00:00,122.54,122.67,122.52,122.67,8652.0,115.4415,115.564,115.4227,115.564,8652.0
2018-08-31 13:10:00,122.64,122.68,122.59,122.61,5007.0,115.5357,115.5734,115.4886,115.5075,5007.0
2018-08-31 13:20:00,122.57,122.64,122.57,122.59,6122.0,115.4698,115.5357,115.4698,115.4886,6122.0
2018-08-31 13:30:00,122.59,122.66,122.52,122.6,5524.0,115.4886,115.5546,115.4227,115.498,5524.0
2018-08-31 13:40:00,122.59,122.61,122.53,122.61,4425.0,115.4886,115.5075,115.4321,115.5075,4425.0
2018-08-31 13:50:00,122.62,122.66,122.58,122.66,7291.0,115.5169,115.5546,115.4792,115.5546,7291.0
2018-08-31 14:00:00,122.65,122.65,122.52,122.52,6882.0,115.5451,115.5451,115.4227,115.4227,6882.0
2018-08-31 14:10:00,122.54,122.54,122.47,122.52,4935.0,115.4415,115.4415,115.3756,115.4227,4935.0
2018-08-31 14:20:00,122.51,122.53,122.43,122.5,7472.0,115.4133,115.4321,115.3379,115.4038,7472.0
2018-08-31 14:30:00,122.51,122.59,122.49,122.59,27896.0,115.4133,115.4886,115.3944,115.4886,27896.0
2018-08-31 14:40:00,122.58,122.61,122.55,122.6,10283.0,115.4792,115.5075,115.4509,115.498,10283.0
2018-08-31 14:50:00,122.62,122.72,122.49,122.52,12743.0,115.5169,115.6111,115.3944,115.4227,12743.0
2018-08-31 15:00:00,122.51,122.65,122.51,122.61,9998.0,115.4133,115.5451,115.4133,115.5075,9998.0
2018-08-31 15:10:00,122.61,122.69,122.55,122.68,8537.0,115.5075,115.5828,115.4509,115.5734,8537.0
2018-08-31 15:20:00,122.67,122.67,122.39,122.42,13631.0,115.564,115.564,115.3002,115.3285,13631.0
2018-08-31 15:30:00,122.43,122.79,122.43,122.64,28910.0,115.3379,115.677,115.3379,115.5357,28910.0
2018-08-31 15:40:00,122.64,122.64,122.44,122.44,36220.0,115.5357,115.5357,115.3473,115.3473,36220.0
2018-08-31 15:50:00,122.45,122.7,122.45,122.57,101111.0,115.3567,115.5922,115.3567,115.4698,101111.0
2018-09-04 09:30:00,122.24,122.97,121.45,121.62,63714.0,115.1589,115.8466,114.4147,114.5748,63714.0
2018-09-04 09:40:00,121.6,121.62,121.21,121.44,30473.0,114.556,114.5748,114.1886,114.4052,30473.0
2018-09-04 09:50:00,121.45,121.47,121.02,121.14,30497.0,114.4147,114.4335,114.0096,114.1226,30497.0
2018-09-04 10:00:00,121.16,121.36,120.82,120.88,45668.0,114.1415,114.3299,113.8212,113.8777,45668.0
2018-09-04 10:10:00,120.86,121.07,120.8,121.01,31162.0,113.8588,114.0567,113.8023,114.0001,31162.0
2018-09-04 10:20:00,121.01,121.08,120.51,120.65,62521.0,114.0001,114.0661,113.5291,113.661,62521.0
2018-09-04 10:30:00,120.61,120.65,120.15,120.16,73101.0,113.6233,113.661,113.19,113.1994,73101.0
2018-09-04 10:40:00,120.19,120.51,120.13,120.4,46117.0,113.2276,113.5291,113.1711,113.4255,46117.0
2018-09-04 10:50:00,120.4,120.72,120.3,120.54,49531.0,113.4255,113.7269,113.3313,113.5574,49531.0
2018-09-04 11:00:00,120.51,120.58,120.11,120.16,26412.0,113.5291,113.5951,113.1523,113.1994,26412.0
2018-09-04 11:10:00,120.16,120.4,120.04,120.12,36585.0,113.1994,113.4255,113.0863,113.1617,36585.0
2018-09-04 11:20:00,120.18,120.53,120.09,120.41,28538.0,113.2182,113.5479,113.1334,113.4349,28538.0
2018-09-04 11:30:00,120.41,120.44,120.22,120.25,19397.0,113.4349,113.4632,113.2559,113.2842,19397.0
2018-09-04 11:40:00,120.23,120.7,120.15,120.69,23646.0,113.2653,113.7081,113.19,113.6987,23646.0
2018-09-04 11:50:00,120.67,120.67,120.33,120.4,10896.0,113.6798,113.6798,113.3595,113.4255,10896.0
2018-09-04 12:00:00,120.4,120.62,120.4,120.49,9954.0,113.4255,113.6327,113.4255,113.5103,9954.0
2018-09-04 12:10:00,120.47,120.67,120.45,120.57,15328.0,113.4914,113.6798,113.4726,113.5856,15328.0
2018-09-04 12:20:00,120.56,120.6,120.27,120.55,9851.0,113.5762,113.6139,113.303,113.5668,9851.0
2018-09-04 12:30:00,120.52,120.62,120.47,120.55,12439.0,113.5385,113.6327,113.4914,113.5668,12439.0
2018-09-04 12:40:00,120.56,120.61,120.48,120.58,14963.0,113.5762,113.6233,113.5008,113.5951,14963.0
2018-09-04 12:50:00,120.55,120.63,120.55,120.58,9996.0,113.5668,113.6422,113.5668,113.5951,9996.0
2018-09-04 13:00:00,120.58,120.79,120.58,120.69,29807.0,113.5951,113.7929,113.5951,113.6987,29807.0
2018-09-04 13:10:00,120.71,120.72,120.52,120.56,20268.0,113.7175,113.7269,113.5385,113.5762,20268.0
2018-09-04 13:20:00,120.56,120.63,120.51,120.62,17822.0,113.5762,113.6422,113.5291,113.6327,17822.0
2018-09-04 13:30:00,120.62,120.73,120.6,120.6,13131.0,113.6327,113.7364,113.6139,113.6139,13131.0
2018-09-04 13:40:00,120.6,120.72,120.54,120.72,19429.0,113.6139,113.7269,113.5574,113.7269,19429.0
2018-09-04 13:50:00,120.72,120.82,120.61,120.65,24159.0,113.7269,113.8212,113.6233,113.661,24159.0
2018-09-04 14:00:00,120.7,120.79,120.7,120.77,7679.0,113.7081,113.7929,113.7081,113.774,7679.0
2018-09-04 14:10:00,120.8,121.14,120.78,121.1,22143.0,113.8023,114.1226,113.7835,114.0849,22143.0
2018-09-04 14:20:00,121.1,121.1,120.96,120.99,15698.0,114.0849,114.0849,113.953,113.9813,15698.0
2018-09-04 14:30:00,120.97,120.99,120.92,120.96,28308.0,113.9625,113.9813,113.9154,113.953,28308.0
2018-09-04 14:40:00,120.93,121.27,120.93,121.05,19071.0,113.9248,114.2451,113.9248,114.0378,19071.0
2018-09-04 14:50:00,121.09,121.15,120.96,121.0,25584.0,114.0755,114.132,113.953,113.9907,25584.0
2018-09-04 15:00:00,121.0,121.02,120.92,120.99,25138.0,113.9907,114.0096,113.9154,113.9813,25138.0
2018-09-04 15:10:00,121.01,121.02,120.95,121.02,27490.0,114.0001,114.0096,113.9436,114.0096,27490.0
2018-09-04 15:20:00,121.02,121.04,120.91,120.97,23203.0,114.0096,114.0284,113.9059,113.9625,23203.0
2018-09-04 15:30:00,120.97,121.01,120.88,120.98,23483.0,113.9625,114.0001,113.8777,113.9719,23483.0
2018-09-04 15:40:00,120.97,121.05,120.86,121.04,25539.0,113.9625,114.0378,113.8588,114.0284,25539.0
2018-09-04 15:50:00,121.06,121.29,120.97,121.15,138221.0,114.0472,114.2639,113.9625,114.132,138221.0
2018-09-05 09:30:00,121.14,121.22,120.35,120.87,27012.0,114.1226,114.198,113.3784,113.8683,27012.0
2018-09-05 09:40:00,120.83,121.61,120.71,121.31,11713.0,113.8306,114.5654,113.7175,114.2828,11713.0
2018-09-05 09:50:00,121.3,121.3,121.02,121.17,11789.0,114.2733,114.2733,114.0096,114.1509,11789.0
2018-09-05 10:00:00,121.13,121.35,120.82,121.35,18816.0,114.1132,114.3204,113.8212,114.3204,18816.0
2018-09-05 10:10:00,121.35,121.42,120.44,120.5,33855.0,114.3204,114.3864,113.4632,113.5197,33855.0
2018-09-05 10:20:00,120.43,120.48,119.97,120.4,26513.0,113.4537,113.5008,113.0204,113.4255,26513.0
2018-09-05 10:30:00,120.44,120.6,120.26,120.55,14931.0,113.4632,113.6139,113.2936,113.5668,14931.0
2018-09-05 10:40:00,120.54,120.84,120.29,120.64,24138.0,113.5574,113.84,113.3219,113.6516,24138.0
2018-09-05 10:50:00,120.7,120.84,120.6,120.67,16070.0,113.7081,113.84,113.6139,113.6798,16070.0
2018-09-05 11:00:00,120.67,120.73,120.5,120.58,13585.0,113.6798,113.7364,113.5197,113.5951,13585.0
2018-09-05 11:10:00,120.53,120.67,120.4,120.62,11576.0,113.5479,113.6798,113.4255,113.6327,11576.0
2018-09-05 11:20:00,120.6,120.6,120.26,120.34,19760.0,113.6139,113.6139,113.2936,113.369,19760.0
2018-09-05 11:30:00,120.36,120.79,120.34,120.75,11561.0,113.3878,113.7929,113.369,113.7552,11561.0
2018-09-05 11:40:00,120.78,120.78,120.5,120.6,15620.0,113.7835,113.7835,113.5197,113.6139,15620.0
2018-09-05 11:50:00,120.64,120.77,120.44,120.45,12038.0,113.6516,113.774,113.4632,113.4726,12038.0
2018-09-05 12:00:00,120.47,120.55,120.41,120.43,7231.0,113.4914,113.5668,113.4349,113.4537,7231.0
2018-09-05 12:10:00,120.47,120.51,120.34,120.42,12701.0,113.4914,113.5291,113.369,113.4443,12701.0
2018-09-05 12:20:00,120.47,120.54,120.32,120.37,6191.0,113.4914,113.5574,113.3501,113.3972,6191.0
2018-09-05 12:30:00,120.39,120.51,120.36,120.36,11488.0,113.4161,113.5291,113.3878,113.3878,11488.0
2018-09-05 12:40:00,120.38,120.5,120.3,120.48,14148.0,113.4066,113.5197,113.3313,113.5008,14148.0
2018-09-05 12:50:00,120.49,120.56,120.41,120.41,7960.0,113.5103,113.5762,113.4349,113.4349,7960.0
2018-09-05 13:00:00,120.43,120.5,120.41,120.43,6600.0,113.4537,113.5197,113.4349,113.4537,6600.0
2018-09-05 13:10:00,120.42,120.44,120.27,120.35,20584.0,113.4443,113.4632,113.303,113.3784,20584.0
2018-09-05 13:20:00,120.37,120.46,120.34,120.37,10480.0,113.3972,113.482,113.369,113.3972,10480.0
2018-09-05 13:30:00,120.36,120.47,120.32,120.34,10347.0,113.3878,113.4914,113.3501,113.369,10347.0
2018-09-05 13:40:00,120.34,120.38,120.27,120.34,4659.0,113.369,113.4066,113.303,113.369,4659.0
2018-09-05 13:50:00,120.37,120.44,120.36,120.39,3712.0,113.3972,113.4632,113.3878,113.4161,3712.0
2018-09-05 14:00:00,120.4,120.55,120.4,120.5,10037.0,113.4255,113.5668,113.4255,113.5197,10037.0
2018-09-05 14:10:00,120.51,120.78,120.51,120.74,7049.0,113.5291,113.7835,113.5291,113.7458,7049.0
2018-09-05 14:20:00,120.76,120.83,120.73,120.77,19121.0,113.7646,113.8306,113.7364,113.774,19121.0
2018-09-05 14:30:00,120.8,120.82,120.68,120.81,8866.0,113.8023,113.8212,113.6893,113.8117,8866.0
2018-09-05 14:40:00,120.82,120.89,120.77,120.78,6550.0,113.8212,113.8871,113.774,113.7835,6550.0
2018-09-05 14:50:00,120.8,120.96,120.78,120.96,8495.0,113.8023,113.953,113.7835,113.953,8495.0
2018-09-05 15:00:00,120.92,120.96,120.79,120.85,14001.0,113.9154,113.953,113.7929,113.8494,14001.0
2018-09-05 15:10:00,120.85,121.06,120.85,121.02,15057.0,113.8494,114.0472,113.8494,114.0096,15057.0
2018-09-05 15:20:00,120.99,120.99,120.79,120.81,13021.0,113.9813,113.9813,113.7929,113.8117,13021.0
2018-09-05 15:30:00,120.8,120.82,120.71,120.73,19711.0,113.8023,113.8212,113.7175,113.7364,19711.0
2018-09-05 15:40:00,120.72,120.86,120.67,120.67,20459.0,113.7269,113.8588,113.6798,113.6798,20459.0
2018-09-05 15:50:00,120.65,121.0,120.6,120.86,139025.0,113.661,113.9907,113.6139,113.8588,139025.0
2018-09-06 09:30:00,122.37,124.09,122.37,123.44,197265.0,115.2814,116.9017,115.2814,116.2894,197265.0
2018-09-06 09:40:00,123.46,124.28,123.36,124.17,121594.0,116.3082,117.0807,116.214,116.9771,121594.0
2018-09-06 09:50:00,124.17,124.47,123.82,123.94,119021.0,116.9771,117.2597,116.6474,116.7604,119021.0
2018-09-06 10:00:00,123.86,123.93,122.29,122.38,82154.0,116.685,116.751,115.206,115.2908,82154.0
2018-09-06 10:10:00,122.36,122.83,122.18,122.83,32920.0,115.2719,115.7147,115.1024,115.7147,32920.0
2018-09-06 10:20:00,122.86,123.13,122.69,122.99,30039.0,115.743,115.9973,115.5828,115.8654,30039.0
2018-09-06 10:30:00,122.97,123.02,122.82,122.91,41370.0,115.8466,115.8937,115.7053,115.7901,41370.0
2018-09-06 10:40:00,122.96,122.99,122.78,122.79,83608.0,115.8372,115.8654,115.6676,115.677,83608.0
2018-09-06 10:50:00,122.8,122.8,122.25,122.27,49923.0,115.6865,115.6865,115.1683,115.1872,49923.0
2018-09-06 11:00:00,122.27,122.27,122.0,122.14,13002.0,115.1872,115.1872,114.9328,115.0647,13002.0
2018-09-06 11:10:00,122.11,122.24,122.0,122.13,11716.0,115.0364,115.1589,114.9328,115.0553,11716.0
2018-09-06 11:20:00,122.14,122.48,122.08,122.44,9908.0,115.0647,115.385,115.0082,115.3473,9908.0
2018-09-06 11:30:00,122.42,122.53,122.25,122.35,8971.0,115.3285,115.4321,115.1683,115.2625,8971.0
2018-09-06 11:40:00,122.34,122.71,122.3,122.71,11040.0,115.2531,115.6017,115.2154,115.6017,11040.0
2018-09-06 11:50:00,122.67,122.98,122.67,122.86,14011.0,115.564,115.856,115.564,115.743,14011.0
2018-09-06 12:00:00,122.89,123.1,122.75,123.09,13838.0,115.7712,115.9691,115.6393,115.9597,13838.0
2018-09-06 12:10:00,123.1,123.2,123.0,123.09,31021.0,115.9691,116.0633,115.8749,115.9597,31021.0
2018-09-06 12:20:00,123.08,123.11,123.0,123.01,71126.0,115.9502,115.9785,115.8749,115.8843,71126.0
2018-09-06 12:30:00,123.0,123.05,122.76,122.83,22403.0,115.8749,115.922,115.6488,115.7147,22403.0
2018-09-06 12:40:00,122.8,123.25,122.8,123.2,16191.0,115.6865,116.1104,115.6865,116.0633,16191.0
2018-09-06 12:50:00,123.2,123.26,122.98,122.99,46912.0,116.0633,116.1198,115.856,115.8654,46912.0
2018-09-06 13:00:00,123.0,123.03,122.93,122.93,42656.0,115.8749,115.9031,115.8089,115.8089,42656.0
2018-09-06 13:10:00,122.93,123.11,122.92,123.09,25364.0,115.8089,115.9785,115.7995,115.9597,25364.0
2018-09-06 13:20:00,123.1,123.1,122.96,123.03,6152.0,115.9691,115.9691,115.8372,115.9031,6152.0
2018-09-06 13:30:00,123.0,123.51,122.99,123.21,21055.0,115.8749,116.3553,115.8654,116.0727,21055.0
2018-09-06 13:40:00,123.27,123.27,123.06,123.14,21171.0,116.1292,116.1292,115.9314,116.0068,21171.0
2018-09-06 13:50:00,123.14,123.18,123.07,123.08,8744.0,116.0068,116.0444,115.9408,115.9502,8744.0
2018-09-06 14:00:00,123.15,123.39,123.15,123.35,10519.0,116.0162,116.2423,116.0162,116.2046,10519.0
2018-09-06 14:10:00,123.34,123.92,123.31,123.92,48985.0,116.1952,116.7416,116.1669,116.7416,48985.0
2018-09-06 14:20:00,123.87,123.97,123.73,123.89,36772.0,116.6945,116.7887,116.5626,116.7133,36772.0
2018-09-06 14:30:00,123.88,124.0,123.84,123.87,64005.0,116.7039,116.8169,116.6662,116.6945,64005.0
2018-09-06 14:40:00,123.87,124.06,123.7,123.98,47429.0,116.6945,116.8735,116.5343,116.7981,47429.0
2018-09-06 14:50:00,123.95,124.0,123.8,123.85,21614.0,116.7698,116.8169,116.6285,116.6756,21614.0
2018-09-06 15:00:00,123.84,124.17,123.8,124.1,29651.0,116.6662,116.9771,116.6285,116.9111,29651.0
2018-09-06 15:10:00,124.1,124.32,124.08,124.28,54835.0,116.9111,117.1184,116.8923,117.0807,54835.0
2018-09-06 15:20:00,124.28,124.3,124.1,124.3,34078.0,117.0807,117.0996,116.9111,117.0996,34078.0
2018-09-06 15:30:00,124.32,124.44,124.3,124.37,88265.0,117.1184,117.2315,117.0996,117.1655,88265.0
2018-09-06 15:40:00,124.37,124.44,124.0,124.03,96839.0,117.1655,117.2315,116.8169,116.8452,96839.0
2018-09-06 15:50:00,124.0,124.12,123.97,124.04,170595.0,116.8169,116.93,116.7887,116.8546,170595.0
2018-09-07 09:30:00,123.5,124.28,123.2,123.8,56142.0,116.3459,117.0807,116.0633,116.6285,56142.0
2018-09-07 09:40:00,123.63,123.95,123.47,123.67,18185.0,116.4684,116.7698,116.3176,116.5061,18185.0
2018-09-07 09:50:00,123.69,123.98,123.64,123.68,16001.0,116.5249,116.7981,116.4778,116.5155,16001.0
2018-09-07 10:00:00,123.64,123.83,123.6,123.8,16389.0,116.4778,116.6568,116.4401,116.6285,16389.0
2018-09-07 10:10:00,123.79,124.03,123.68,123.83,33577.0,116.6191,116.8452,116.5155,116.6568,33577.0
2018-09-07 10:20:00,123.82,124.23,123.82,123.99,35308.0,116.6474,117.0336,116.6474,116.8075,35308.0
2018-09-07 10:30:00,123.91,124.17,123.91,124.11,14384.0,116.7322,116.9771,116.7322,116.9206,14384.0
2018-09-07 10:40:00,124.15,124.2,123.84,123.99,25395.0,116.9583,117.0054,116.6662,116.8075,25395.0
2018-09-07 10:50:00,124.0,124.2,123.96,124.02,15958.0,116.8169,117.0054,116.7793,116.8358,15958.0
2018-09-07 11:00:00,124.03,124.2,123.88,124.18,21831.0,116.8452,117.0054,116.7039,116.9865,21831.0
2018-09-07 11:10:00,124.19,124.41,124.18,124.18,13644.0,116.9959,117.2032,116.9865,116.9865,13644.0
2018-09-07 11:20:00,124.13,124.2,123.91,123.96,16298.0,116.9394,117.0054,116.7322,116.7793,16298.0
2018-09-07 11:30:00,123.93,124.08,123.81,124.07,15122.0,116.751,116.8923,116.6379,116.8829,15122.0
2018-09-07 11:40:00,124.04,124.34,124.03,124.06,14354.0,116.8546,117.1372,116.8452,116.8735,14354.0
2018-09-07 11:50:00,124.08,124.22,123.83,123.91,15763.0,116.8923,117.0242,116.6568,116.7322,15763.0
2018-09-07 12:00:00,123.97,123.97,123.45,123.61,17704.0,116.7887,116.7887,116.2988,116.4495,17704.0
2018-09-07 12:10:00,123.56,123.74,123.35,123.46,25281.0,116.4024,116.572,116.2046,116.3082,25281.0
2018-09-07 12:20:00,123.42,123.67,123.37,123.56,24506.0,116.2705,116.5061,116.2234,116.4024,24506.0
2018-09-07 12:30:00,123.56,123.79,123.56,123.66,14939.0,116.4024,116.6191,116.4024,116.4966,14939.0
2018-09-07 12:40:00,123.65,123.68,123.28,123.46,13257.0,116.4872,116.5155,116.1386,116.3082,13257.0
2018-09-07 12:50:00,123.51,123.6,123.43,123.54,8740.0,116.3553,116.4401,116.28,116.3836,8740.0
2018-09-07 13:00:00,123.52,123.56,123.37,123.37,6789.0,116.3647,116.4024,116.2234,116.2234,6789.0
2018-09-07 13:10:00,123.37,123.4,123.23,123.26,15307.0,116.2234,116.2517,116.0915,116.1198,15307.0
2018-09-07 13:20:00,123.24,123.43,123.2,123.43,24888.0,116.101,116.28,116.0633,116.28,24888.0
2018-09-07 13:30:00,123.44,123.49,123.31,123.32,10023.0,116.2894,116.3365,116.1669,116.1763,10023.0
2018-09-07 13:40:00,123.3,123.38,123.17,123.33,35622.0,116.1575,116.2329,116.035,116.1858,35622.0
2018-09-07 13:50:00,123.34,123.51,123.32,123.4,29152.0,116.1952,116.3553,116.1763,116.2517,29152.0
2018-09-07 14:00:00,123.41,123.63,123.39,123.6,12195.0,116.2611,116.4684,116.2423,116.4401,12195.0
2018-09-07 14:10:00,123.65,123.85,123.65,123.71,13279.0,116.4872,116.6756,116.4872,116.5437,13279.0
2018-09-07 14:20:00,123.73,124.05,123.73,124.05,13079.0,116.5626,116.864,116.5626,116.864,13079.0
2018-09-07 14:30:00,124.01,124.12,123.95,124.08,14167.0,116.8264,116.93,116.7698,116.8923,14167.0
2018-09-07 14:40:00,124.12,124.27,124.08,124.17,18804.0,116.93,117.0713,116.8923,116.9771,18804.0
2018-09-07 14:50:00,124.14,124.31,123.95,124.31,18374.0,116.9488,117.109,116.7698,117.109,18374.0
2018-09-07 15:00:00,124.32,124.33,124.09,124.26,15745.0,117.1184,117.1278,116.9017,117.0619,15745.0
2018-09-07 15:10:00,124.25,124.37,124.21,124.26,15367.0,117.0525,117.1655,117.0148,117.0619,15367.0
2018-09-07 15:20:00,124.26,124.32,124.18,124.29,14580.0,117.0619,117.1184,116.9865,117.0901,14580.0
2018-09-07 15:30:00,124.27,124.36,124.14,124.17,21216.0,117.0713,117.1561,116.9488,116.9771,21216.0
2018-09-07 15:40:00,124.16,124.27,124.1,124.25,27798.0,116.9677,117.0713,116.9111,117.0525,27798.0
2018-09-07 15:50:00,124.23,124.54,124.21,124.36,96318.0,117.0336,117.3257,117.0148,117.1561,96318.0
2018-09-10 09:30:00,125.0,125.49,124.75,125.37,67251.0,117.759,118.2206,117.5235,118.1076,67251.0
2018-09-10 09:40:00,125.45,125.82,125.19,125.66,88306.0,118.1829,118.5315,117.938,118.3808,88306.0
2018-09-10 09:50:00,125.74,125.75,124.91,125.08,22123.0,118.4561,118.4656,117.6742,117.8344,22123.0
2018-09-10 10:00:00,125.08,125.23,124.53,124.55,26684.0,117.8344,117.9757,117.3162,117.3351,26684.0
2018-09-10 10:10:00,124.49,124.51,124.1,124.43,71041.0,117.2786,117.2974,116.9111,117.222,71041.0
2018-09-10 10:20:00,124.43,124.51,124.17,124.35,21511.0,117.222,117.2974,116.9771,117.1467,21511.0
2018-09-10 10:30:00,124.31,124.55,124.27,124.43,18134.0,117.109,117.3351,117.0713,117.222,18134.0
2018-09-10 10:40:00,124.39,124.52,124.26,124.29,46543.0,117.1843,117.3068,117.0619,117.0901,46543.0
2018-09-10 10:50:00,124.26,124.49,124.15,124.15,42615.0,117.0619,117.2786,116.9583,116.9583,42615.0
2018-09-10 11:00:00,124.18,124.55,124.16,124.54,10804.0,116.9865,117.3351,116.9677,117.3257,10804.0
2018-09-10 11:10:00,124.54,124.61,124.43,124.53,10860.0,117.3257,117.3916,117.222,117.3162,10860.0
2018-09-10 11:20:00,124.5,124.52,124.24,124.37,34253.0,117.288,117.3068,117.043,117.1655,34253.0
2018-09-10 11:30:00,124.37,124.45,124.32,124.35,29615.0,117.1655,117.2409,117.1184,117.1467,29615.0
2018-09-10 11:40:00,124.38,124.39,124.24,124.3,32497.0,117.1749,117.1843,117.043,117.0996,32497.0
2018-09-10 11:50:00,124.29,124.39,124.12,124.23,14818.0,117.0901,117.1843,116.93,117.0336,14818.0
2018-09-10 12:00:00,124.23,124.24,124.05,124.09,9903.0,117.0336,117.043,116.864,116.9017,9903.0
2018-09-10 12:10:00,124.12,124.13,124.02,124.09,6790.0,116.93,116.9394,116.8358,116.9017,6790.0
2018-09-10 12:20:00,124.02,124.1,123.91,123.91,14949.0,116.8358,116.9111,116.7322,116.7322,14949.0
2018-09-10 12:30:00,123.91,123.99,123.81,123.84,12209.0,116.7322,116.8075,116.6379,116.6662,12209.0
2018-09-10 12:40:00,123.84,124.11,123.79,124.07,11402.0,116.6662,116.9206,116.6191,116.8829,11402.0
2018-09-10 12:50:00,124.02,124.03,123.82,123.89,8859.0,116.8358,116.8452,116.6474,116.7133,8859.0
2018-09-10 13:00:00,123.89,123.98,123.83,123.93,11586.0,116.7133,116.7981,116.6568,116.751,11586.0
2018-09-10 13:10:00,123.92,123.96,123.86,123.89,6306.0,116.7416,116.7793,116.685,116.7133,6306.0
2018-09-10 13:20:00,123.87,124.16,123.87,124.12,14341.0,116.6945,116.9677,116.6945,116.93,14341.0
2018-09-10 13:30:00,124.14,124.17,124.07,124.07,7553.0,116.9488,116.9771,116.8829,116.8829,7553.0
2018-09-10 13:40:00,124.05,124.17,123.99,124.03,9114.0,116.864,116.9771,116.8075,116.8452,9114.0
2018-09-10 13:50:00,124.01,124.16,123.98,124.16,8305.0,116.8264,116.9677,116.7981,116.9677,8305.0
2018-09-10 14:00:00,124.12,124.17,124.04,124.08,13952.0,116.93,116.9771,116.8546,116.8923,13952.0
2018-09-10 14:10:00,124.07,124.18,124.07,124.08,8254.0,116.8829,116.9865,116.8829,116.8923,8254.0
2018-09-10 14:20:00,124.11,124.23,124.07,124.17,8007.0,116.9206,117.0336,116.8829,116.9771,8007.0
2018-09-10 14:30:00,124.16,124.26,124.15,124.24,18428.0,116.9677,117.0619,116.9583,117.043,18428.0
2018-09-10 14:40:00,124.25,124.26,124.16,124.18,7532.0,117.0525,117.0619,116.9677,116.9865,7532.0
2018-09-10 14:50:00,124.22,124.38,124.21,124.27,11383.0,117.0242,117.1749,117.0148,117.0713,11383.0
2018-09-10 15:00:00,124.29,124.51,124.29,124.48,11195.0,117.0901,117.2974,117.0901,117.2691,11195.0
2018-09-10 15:10:00,124.46,124.5,124.39,124.42,18260.0,117.2503,117.288,117.1843,117.2126,18260.0
2018-09-10 15:20:00,124.42,124.45,124.36,124.37,20535.0,117.2126,117.2409,117.1561,117.1655,20535.0
2018-09-10 15:30:00,124.36,124.39,124.27,124.29,30142.0,117.1561,117.1843,117.0713,117.0901,30142.0
2018-09-10 15:40:00,124.28,124.29,124.14,124.14,62720.0,117.0807,117.0901,116.9488,116.9488,62720.0
2018-09-10 15:50:00,124.14,124.14,123.83,123.91,197238.0,116.9488,116.9488,116.6568,116.7322,197238.0
2018-09-11 09:30:00,122.97,122.97,122.04,122.2,69554.0,115.8466,115.8466,114.9705,115.1212,69554.0
2018-09-11 09:40:00,122.2,123.19,122.14,123.09,38506.0,115.1212,116.0539,115.0647,115.9597,38506.0
2018-09-11 09:50:00,123.1,123.12,122.8,122.86,34523.0,115.9691,115.9879,115.6865,115.743,34523.0
2018-09-11 10:00:00,122.89,123.12,122.7,122.95,49293.0,115.7712,115.9879,115.5922,115.8278,49293.0
2018-09-11 10:10:00,123.01,123.01,122.82,122.99,14306.0,115.8843,115.8843,115.7053,115.8654,14306.0
2018-09-11 10:20:00,122.95,122.95,122.61,122.61,24015.0,115.8278,115.8278,115.5075,115.5075,24015.0
2018-09-11 10:30:00,122.61,122.83,122.3,122.31,59541.0,115.5075,115.7147,115.2154,115.2248,59541.0
2018-09-11 10:40:00,122.33,122.56,122.31,122.48,17467.0,115.2437,115.4604,115.2248,115.385,17467.0
2018-09-11 10:50:00,122.45,122.69,122.42,122.66,14522.0,115.3567,115.5828,115.3285,115.5546,14522.0
2018-09-11 11:00:00,122.68,122.8,122.54,122.62,20112.0,115.5734,115.6865,115.4415,115.5169,20112.0
2018-09-11 11:10:00,122.58,122.68,122.33,122.65,21661.0,115.4792,115.5734,115.2437,115.5451,21661.0
2018-09-11 11:20:00,122.68,122.72,122.59,122.64,13698.0,115.5734,115.6111,115.4886,115.5357,13698.0
2018-09-11 11:30:00,122.68,122.71,122.63,122.71,11702.0,115.5734,115.6017,115.5263,115.6017,11702.0
2018-09-11 11:40:00,122.71,122.73,122.61,122.64,30218.0,115.6017,115.6205,115.5075,115.5357,30218.0
2018-09-11 11:50:00,122.65,123.08,122.65,123.04,24456.0,115.5451,115.9502,115.5451,115.9126,24456.0
2018-09-11 12:00:00,123.03,123.03,122.84,122.88,12850.0,115.9031,115.9031,115.7241,115.7618,12850.0
2018-09-11 12:10:00,122.89,122.91,122.75,122.79,16154.0,115.7712,115.7901,115.6393,115.677,16154.0
2018-09-11 12:20:00,122.8,122.8,122.69,122.72,14842.0,115.6865,115.6865,115.5828,115.6111,14842.0
2018-09-11 12:30:00,122.72,122.85,122.7,122.8,15234.0,115.6111,115.7336,115.5922,115.6865,15234.0
2018-09-11 12:40:00,122.8,122.8,122.61,122.66,13241.0,115.6865,115.6865,115.5075,115.5546,13241.0
2018-09-11 12:50:00,122.67,122.96,122.65,122.96,10424.0,115.564,115.8372,115.5451,115.8372,10424.0
2018-09-11 13:00:00,123.0,123.01,122.82,122.88,13034.0,115.8749,115.8843,115.7053,115.7618,13034.0
2018-09-11 13:10:00,122.87,122.97,122.8,122.9,12017.0,115.7524,115.8466,115.6865,115.7807,12017.0
2018-09-11 13:20:00,122.84,122.84,122.5,122.6,24163.0,115.7241,115.7241,115.4038,115.498,24163.0
2018-09-11 13:30:00,122.57,122.75,122.53,122.71,9144.0,115.4698,115.6393,115.4321,115.6017,9144.0
2018-09-11 13:40:00,122.69,122.74,122.44,122.46,12619.0,115.5828,115.6299,115.3473,115.3661,12619.0
2018-09-11 13:50:00,122.48,122.55,122.4,122.42,15413.0,115.385,115.4509,115.3096,115.3285,15413.0
2018-09-11 14:00:00,122.41,122.58,122.39,122.57,10788.0,115.319,115.4792,115.3002,115.4698,10788.0
2018-09-11 14:10:00,122.58,122.61,122.54,122.54,9951.0,115.4792,115.5075,115.4415,115.4415,9951.0
2018-09-11 14:20:00,122.57,122.64,122.49,122.56,12684.0,115.4698,115.5357,115.3944,115.4604,12684.0
2018-09-11 14:30:00,122.58,122.68,122.5,122.61,25032.0,115.4792,115.5734,115.4038,115.5075,25032.0
2018-09-11 14:40:00,122.6,122.64,122.58,122.58,18958.0,115.498,115.5357,115.4792,115.4792,18958.0
2018-09-11 14:50:00,122.58,122.66,122.56,122.58,12040.0,115.4792,115.5546,115.4604,115.4792,12040.0
2018-09-11 15:00:00,122.57,122.61,122.5,122.56,17548.0,115.4698,115.5075,115.4038,115.4604,17548.0
2018-09-11 15:10:00,122.56,122.66,122.55,122.6,15056.0,115.4604,115.5546,115.4509,115.498,15056.0
2018-09-11 15:20:00,122.6,122.66,122.57,122.62,16103.0,115.498,115.5546,115.4698,115.5169,16103.0
2018-09-11 15:30:00,122.62,122.67,122.53,122.67,22164.0,115.5169,115.564,115.4321,115.564,22164.0
2018-09-11 15:40:00,122.67,122.81,122.56,122.62,49461.0,115.564,115.6959,115.4604,115.5169,49461.0
2018-09-11 15:50:00,122.61,122.61,122.45,122.52,136881.0,115.5075,115.5075,115.3567,115.4227,136881.0
2018-09-12 09:30:00,122.82,122.82,122.06,122.06,44296.0,115.7053,115.7053,114.9893,114.9893,44296.0
2018-09-12 09:40:00,122.09,122.21,121.76,122.09,32596.0,115.0176,115.1306,114.7067,115.0176,32596.0
2018-09-12 09:50:00,122.1,122.35,122.06,122.2,38047.0,115.027,115.2625,114.9893,115.1212,38047.0
2018-09-12 10:00:00,122.26,122.31,122.12,122.13,34124.0,115.1777,115.2248,115.0458,115.0553,34124.0
2018-09-12 10:10:00,122.11,122.11,121.85,121.88,16077.0,115.0364,115.0364,114.7915,114.8197,16077.0
2018-09-12 10:20:00,121.9,122.04,121.87,122.01,15259.0,114.8386,114.9705,114.8103,114.9422,15259.0
2018-09-12 10:30:00,122.03,122.29,121.84,122.23,38344.0,114.9611,115.206,114.7821,115.1495,38344.0
2018-09-12 10:40:00,122.29,122.52,122.2,122.41,36730.0,115.206,115.4227,115.1212,115.319,36730.0
2018-09-12 10:50:00,122.42,123.06,122.42,122.94,31872.0,115.3285,115.9314,115.3285,115.8183,31872.0
2018-09-12 11:00:00,122.94,123.16,122.89,123.01,15282.0,115.8183,116.0256,115.7712,115.8843,15282.0
2018-09-12 11:10:00,123.03,123.38,123.02,123.26,30561.0,115.9031,116.2329,115.8937,116.1198,30561.0
2018-09-12 11:20:00,123.28,123.48,123.23,123.41,10344.0,116.1386,116.3271,116.0915,116.2611,10344.0
2018-09-12 11:30:00,123.5,123.53,123.21,123.23,20710.0,116.3459,116.3742,116.0727,116.0915,20710.0
2018-09-12 11:40:00,123.18,123.28,122.96,123.04,70136.0,116.0444,116.1386,115.8372,115.9126,70136.0
2018-09-12 11:50:00,123.05,123.13,122.86,123.08,46341.0,115.922,115.9973,115.743,115.9502,46341.0
2018-09-12 12:00:00,123.07,123.42,123.0,123.21,8698.0,115.9408,116.2705,115.8749,116.0727,8698.0
2018-09-12 12:10:00,123.26,123.33,123.04,123.07,8615.0,116.1198,116.1858,115.9126,115.9408,8615.0
2018-09-12 12:20:00,123.11,123.13,122.91,122.98,18600.0,115.9785,115.9973,115.7901,115.856,18600.0
2018-09-12 12:30:00,123.0,123.01,122.74,122.78,14539.0,115.8749,115.8843,115.6299,115.6676,14539.0
2018-09-12 12:40:00,122.78,123.01,122.77,122.98,11974.0,115.6676,115.8843,115.6582,115.856,11974.0
2018-09-12 12:50:00,122.98,123.03,122.89,122.95,5780.0,115.856,115.9031,115.7712,115.8278,5780.0
2018-09-12 13:00:00,122.95,123.07,122.93,123.07,5333.0,115.8278,115.9408,115.8089,115.9408,5333.0
2018-09-12 13:10:00,123.07,123.16,123.05,123.13,16253.0,115.9408,116.0256,115.922,115.9973,16253.0
2018-09-12 13:20:00,123.14,123.21,123.09,123.16,11743.0,116.0068,116.0727,115.9597,116.0256,11743.0
2018-09-12 13:30:00,123.18,123.19,123.09,123.11,4649.0,116.0444,116.0539,115.9597,115.9785,4649.0
2018-09-12 13:40:00,123.12,123.14,122.93,122.94,10310.0,115.9879,116.0068,115.8089,115.8183,10310.0
2018-09-12 13:50:00,122.97,123.0,122.9,122.97,5580.0,115.8466,115.8749,115.7807,115.8466,5580.0
2018-09-12 14:00:00,123.0,123.27,122.98,123.16,7061.0,115.8749,116.1292,115.856,116.0256,7061.0
2018-09-12 14:10:00,123.2,123.27,123.11,123.27,8350.0,116.0633,116.1292,115.9785,116.1292,8350.0
2018-09-12 14:20:00,123.29,123.74,123.29,123.71,25432.0,116.1481,116.572,116.1481,116.5437,25432.0
2018-09-12 14:30:00,123.73,123.73,123.55,123.73,12196.0,116.5626,116.5626,116.393,116.5626,12196.0
2018-09-12 14:40:00,123.7,123.86,123.62,123.84,95678.0,116.5343,116.685,116.459,116.6662,95678.0
2018-09-12 14:50:00,123.86,124.15,123.67,124.11,42971.0,116.685,116.9583,116.5061,116.9206,42971.0
2018-09-12 15:00:00,124.08,124.28,124.07,124.18,28547.0,116.8923,117.0807,116.8829,116.9865,28547.0
2018-09-12 15:10:00,124.19,124.23,124.1,124.13,21044.0,116.9959,117.0336,116.9111,116.9394,21044.0
2018-09-12 15:20:00,124.14,124.24,124.12,124.23,18449.0,116.9488,117.043,116.93,117.0336,18449.0
2018-09-12 15:30:00,124.24,124.27,123.98,124.03,36068.0,117.043,117.0713,116.7981,116.8452,36068.0
2018-09-12 15:40:00,124.04,124.05,123.65,123.82,46153.0,116.8546,116.864,116.4872,116.6474,46153.0
2018-09-12 15:50:00,123.84,123.89,123.63,123.7,132016.0,116.6662,116.7133,116.4684,116.5343,132016.0
2018-09-13 09:30:00,124.29,124.97,123.95,124.88,34736.0,117.0901,117.7307,116.7698,117.646,34736.0
2018-09-13 09:40:00,124.98,125.9,124.97,125.61,43419.0,117.7402,118.6069,117.7307,118.3337,43419.0
2018-09-13 09:50:00,125.65,125.65,124.9,125.04,21179.0,118.3714,118.3714,117.6648,117.7967,21179.0
2018-09-13 10:00:00,125.03,125.31,124.96,125.31,11520.0,117.7873,118.0511,117.7213,118.0511,11520.0
2018-09-13 10:10:00,125.25,125.71,125.25,125.31,24734.0,117.9945,118.4279,117.9945,118.0511,24734.0
2018-09-13 10:20:00,125.34,125.37,124.87,125.03,21862.0,118.0793,118.1076,117.6365,117.7873,21862.0
2018-09-13 10:30:00,124.97,125.09,124.72,124.72,16552.0,117.7307,117.8438,117.4952,117.4952,16552.0
2018-09-13 10:40:00,124.71,124.84,124.65,124.65,6812.0,117.4858,117.6083,117.4293,117.4293,6812.0
2018-09-13 10:50:00,124.64,124.67,124.46,124.57,20985.0,117.4199,117.4481,117.2503,117.3539,20985.0
2018-09-13 11:00:00,124.55,124.96,124.49,124.85,20172.0,117.3351,117.7213,117.2786,117.6177,20172.0
2018-09-13 11:10:00,124.88,125.2,124.87,124.95,67504.0,117.646,117.9474,117.6365,117.7119,67504.0
2018-09-13 11:20:00,124.95,124.96,124.64,124.9,30880.0,117.7119,117.7213,117.4199,117.6648,30880.0
2018-09-13 11:30:00,124.91,125.43,124.83,125.38,28470.0,117.6742,118.1641,117.5989,118.117,28470.0
2018-09-13 11:40:00,125.38,125.62,125.29,125.61,23970.0,118.117,118.3431,118.0322,118.3337,23970.0
2018-09-13 11:50:00,125.6,125.89,125.6,125.75,23965.0,118.3243,118.5975,118.3243,118.4656,23965.0
2018-09-13 12:00:00,125.73,125.91,125.7,125.86,47506.0,118.4467,118.6163,118.4185,118.5692,47506.0
2018-09-13 12:10:00,125.86,125.86,125.58,125.62,37273.0,118.5692,118.5692,118.3054,118.3431,37273.0
2018-09-13 12:20:00,125.57,125.58,125.12,125.12,12383.0,118.296,118.3054,117.8721,117.8721,12383.0
2018-09-13 12:30:00,125.14,125.42,125.12,125.38,30398.0,117.8909,118.1547,117.8721,118.117,30398.0
2018-09-13 12:40:00,125.43,125.44,125.25,125.39,8887.0,118.1641,118.1735,117.9945,118.1264,8887.0
2018-09-13 12:50:00,125.39,125.41,125.22,125.41,55223.0,118.1264,118.1453,117.9663,118.1453,55223.0
2018-09-13 13:00:00,125.41,125.86,125.4,125.86,20076.0,118.1453,118.5692,118.1358,118.5692,20076.0
2018-09-13 13:10:00,125.84,126.06,125.83,125.85,25113.0,118.5504,118.7576,118.5409,118.5598,25113.0
2018-09-13 13:20:00,125.84,126.02,125.81,125.9,14615.0,118.5504,118.7199,118.5221,118.6069,14615.0
2018-09-13 13:30:00,125.9,125.93,125.69,125.74,34174.0,118.6069,118.6351,118.409,118.4561,34174.0
2018-09-13 13:40:00,125.76,125.95,125.73,125.95,23830.0,118.475,118.654,118.4467,118.654,23830.0
2018-09-13 13:50:00,125.93,126.18,125.91,126.17,65673.0,118.6351,118.8707,118.6163,118.8612,65673.0
2018-09-13 14:00:00,126.16,126.36,125.86,125.86,28474.0,118.8518,119.0402,118.5692,118.5692,28474.0
2018-09-13 14:10:00,125.87,126.07,125.87,125.96,15640.0,118.5786,118.767,118.5786,118.6634,15640.0
2018-09-13 14:20:00,125.97,126.01,125.94,125.98,17596.0,118.6728,118.7105,118.6446,118.6822,17596.0
2018-09-13 14:30:00,125.99,126.02,125.85,125.93,22905.0,118.6917,118.7199,118.5598,118.6351,22905.0
2018-09-13 14:40:00,125.95,126.04,125.95,125.99,18031.0,118.654,118.7388,118.654,118.6917,18031.0
2018-09-13 14:50:00,125.98,126.0,125.9,125.95,15617.0,118.6822,118.7011,118.6069,118.654,15617.0
2018-09-13 15:00:00,125.93,126.0,125.7,125.7,29059.0,118.6351,118.7011,118.4185,118.4185,29059.0
2018-09-13 15:10:00,125.7,125.75,125.64,125.68,25916.0,118.4185,118.4656,118.3619,118.3996,25916.0
2018-09-13 15:20:00,125.68,125.92,125.66,125.89,45790.0,118.3996,118.6257,118.3808,118.5975,45790.0
2018-09-13 15:30:00,125.88,126.01,125.81,125.82,71602.0,118.588,118.7105,118.5221,118.5315,71602.0
2018-09-13 15:40:00,125.83,126.0,125.77,125.99,46034.0,118.5409,118.7011,118.4844,118.6917,46034.0
2018-09-13 15:50:00,126.0,126.0,125.72,125.88,212927.0,118.7011,118.7011,118.4373,118.588,212927.0
2018-09-14 09:30:00,126.1,126.5,126.04,126.44,22909.0,118.7953,119.1721,118.7388,119.1156,22909.0
2018-09-14 09:40:00,126.48,126.93,126.48,126.73,42371.0,119.1533,119.5772,119.1533,119.3888,42371.0
2018-09-14 09:50:00,126.69,126.8,126.44,126.52,44955.0,119.3511,119.4547,119.1156,119.191,44955.0
2018-09-14 10:00:00,126.56,126.69,126.45,126.55,33584.0,119.2286,119.3511,119.125,119.2192,33584.0
2018-09-14 10:10:00,126.54,126.82,126.51,126.78,23975.0,119.2098,119.4736,119.1815,119.4359,23975.0
2018-09-14 10:20:00,126.77,127.25,126.68,127.11,23345.0,119.4265,119.8787,119.3417,119.7468,23345.0
2018-09-14 10:30:00,127.15,127.24,127.08,127.13,16668.0,119.7845,119.8693,119.7185,119.7656,16668.0
2018-09-14 10:40:00,127.13,127.4,126.97,127.39,22910.0,119.7656,120.02,119.6149,120.0106,22910.0
2018-09-14 10:50:00,127.38,127.8,127.34,127.77,36680.0,120.0011,120.3968,119.9635,120.3686,36680.0
2018-09-14 11:00:00,127.75,128.1,127.74,128.03,54021.0,120.3497,120.6794,120.3403,120.6135,54021.0
2018-09-14 11:10:00,128.08,128.08,127.37,127.55,29637.0,120.6606,120.6606,119.9917,120.1613,29637.0
2018-09-14 11:20:00,127.56,127.73,127.55,127.59,32820.0,120.1707,120.3309,120.1613,120.199,32820.0
2018-09-14 11:30:00,127.61,127.62,127.15,127.43,39932.0,120.2178,120.2272,119.7845,120.0482,39932.0
2018-09-14 11:40:00,127.4,128.5,127.24,128.46,130974.0,120.02,121.0563,119.8693,121.0186,130974.0
2018-09-14 11:50:00,128.44,129.59,128.37,129.04,187878.0,120.9997,122.0831,120.9338,121.565,187878.0
2018-09-14 12:00:00,129.04,129.04,128.09,128.72,50945.0,121.565,121.565,120.67,121.2635,50945.0
2018-09-14 12:10:00,128.69,129.05,128.47,128.49,34500.0,121.2353,121.5744,121.028,121.0468,34500.0
2018-09-14 12:20:00,128.53,128.68,127.96,128.22,22290.0,121.0845,121.2258,120.5475,120.7925,22290.0
2018-09-14 12:30:00,128.19,128.19,127.85,127.94,15879.0,120.7642,120.7642,120.4439,120.5287,15879.0
2018-09-14 12:40:00,127.97,128.13,127.8,127.98,51796.0,120.557,120.7077,120.3968,120.5664,51796.0
2018-09-14 12:50:00,127.96,128.77,127.95,128.18,61378.0,120.5475,121.3106,120.5381,120.7548,61378.0
2018-09-14 13:00:00,128.19,128.44,128.16,128.27,40961.0,120.7642,120.9997,120.736,120.8396,40961.0
2018-09-14 13:10:00,128.29,128.8,128.29,128.78,18510.0,120.8584,121.3389,120.8584,121.32,18510.0
2018-09-14 13:20:00,128.75,129.18,128.75,128.94,41248.0,121.2918,121.6969,121.2918,121.4708,41248.0
2018-09-14 13:30:00,128.94,129.01,128.83,128.85,23532.0,121.4708,121.5367,121.3671,121.386,23532.0
2018-09-14 13:40:00,128.83,128.89,128.66,128.7,36378.0,121.3671,121.4237,121.207,121.2447,36378.0
2018-09-14 13:50:00,128.69,129.0,128.67,128.97,23917.0,121.2353,121.5273,121.2164,121.499,23917.0
2018-09-14 14:00:00,128.98,129.02,128.71,128.79,18346.0,121.5085,121.5461,121.2541,121.3295,18346.0
2018-09-14 14:10:00,128.81,129.04,128.81,129.04,18235.0,121.3483,121.565,121.3483,121.565,18235.0
2018-09-14 14:20:00,129.06,129.16,129.06,129.14,25734.0,121.5838,121.678,121.5838,121.6592,25734.0
2018-09-14 14:30:00,129.16,129.4,129.11,129.3,47017.0,121.678,121.9041,121.6309,121.8099,47017.0
2018-09-14 14:40:00,129.3,129.65,129.28,129.49,59853.0,121.8099,122.1396,121.7911,121.9889,59853.0
2018-09-14 14:50:00,129.5,129.58,129.28,129.33,71780.0,121.9983,122.0737,121.7911,121.8382,71780.0
2018-09-14 15:00:00,129.35,129.61,129.33,129.55,75143.0,121.857,122.102,121.8382,122.0454,75143.0
2018-09-14 15:10:00,129.54,129.8,129.52,129.77,51934.0,122.036,122.281,122.0172,122.2527,51934.0
2018-09-14 15:20:00,129.79,129.94,129.69,129.91,44392.0,122.2715,122.4128,122.1773,122.3846,44392.0
2018-09-14 15:30:00,129.91,129.92,129.42,129.61,54436.0,122.3846,122.394,121.923,122.102,54436.0
2018-09-14 15:40:00,129.58,129.58,129.39,129.42,55348.0,122.0737,122.0737,121.8947,121.923,55348.0
2018-09-14 15:50:00,129.43,129.5,129.23,129.29,281537.0,121.9324,121.9983,121.744,121.8005,281537.0
2018-09-17 09:30:00,128.83,129.81,128.77,129.41,48245.0,121.3671,122.2904,121.3106,121.9135,48245.0
2018-09-17 09:40:00,129.37,129.85,129.01,129.69,25135.0,121.8759,122.3281,121.5367,122.1773,25135.0
2018-09-17 09:50:00,129.78,130.07,129.66,129.99,43872.0,122.2621,122.5353,122.1491,122.46,43872.0
2018-09-17 10:00:00,129.95,130.01,129.37,129.54,93757.0,122.4223,122.4788,121.8759,122.036,93757.0
2018-09-17 10:10:00,129.58,130.5,129.55,130.49,67014.0,122.0737,122.9404,122.0454,122.931,67014.0
2018-09-17 10:20:00,130.4,130.69,130.13,130.13,43545.0,122.8462,123.1194,122.5918,122.5918,43545.0
2018-09-17 10:30:00,130.09,130.15,129.75,130.01,19872.0,122.5542,122.6107,122.2339,122.4788,19872.0
2018-09-17 10:40:00,130.05,130.12,129.81,129.83,24014.0,122.5165,122.5824,122.2904,122.3092,24014.0
2018-09-17 10:50:00,129.87,129.87,129.44,129.67,14568.0,122.3469,122.3469,121.9418,122.1585,14568.0
2018-09-17 11:00:00,129.65,129.67,129.25,129.37,20016.0,122.1396,122.1585,121.7628,121.8759,20016.0
2018-09-17 11:10:00,129.37,129.72,129.27,129.29,13612.0,121.8759,122.2056,121.7817,121.8005,13612.0
2018-09-17 11:20:00,129.31,129.5,129.28,129.35,12987.0,121.8193,121.9983,121.7911,121.857,12987.0
2018-09-17 11:30:00,129.31,129.5,129.21,129.36,16963.0,121.8193,121.9983,121.7251,121.8664,16963.0
2018-09-17 11:40:00,129.38,129.61,129.38,129.6,17074.0,121.8853,122.102,121.8853,122.0925,17074.0
2018-09-17 11:50:00,129.58,129.8,129.57,129.64,8168.0,122.0737,122.281,122.0643,122.1302,8168.0
2018-09-17 12:00:00,129.64,129.8,129.64,129.8,19139.0,122.1302,122.281,122.1302,122.281,19139.0
2018-09-17 12:10:00,129.78,129.91,129.72,129.75,17994.0,122.2621,122.3846,122.2056,122.2339,17994.0
2018-09-17 12:20:00,129.75,129.9,129.7,129.86,22453.0,122.2339,122.3752,122.1868,122.3375,22453.0
2018-09-17 12:30:00,129.82,129.86,129.73,129.8,36249.0,122.2998,122.3375,122.215,122.281,36249.0
2018-09-17 12:40:00,129.81,129.9,129.63,129.9,29732.0,122.2904,122.3752,122.1208,122.3752,29732.0
2018-09-17 12:50:00,129.91,130.0,129.52,129.83,28497.0,122.3846,122.4694,122.0172,122.3092,28497.0
2018-09-17 13:00:00,129.83,129.83,129.54,129.58,13483.0,122.3092,122.3092,122.036,122.0737,13483.0
2018-09-17 13:10:00,129.55,129.69,129.5,129.63,10750.0,122.0454,122.1773,121.9983,122.1208,10750.0
2018-09-17 13:20:00,129.63,129.88,129.63,129.81,15260.0,122.1208,122.3563,122.1208,122.2904,15260.0
2018-09-17 13:30:00,129.79,129.95,129.69,129.8,31988.0,122.2715,122.4223,122.1773,122.281,31988.0
2018-09-17 13:40:00,129.8,129.81,129.52,129.75,42770.0,122.281,122.2904,122.0172,122.2339,42770.0
2018-09-17 13:50:00,129.74,129.79,129.44,129.63,99255.0,122.2244,122.2715,121.9418,122.1208,99255.0
2018-09-17 14:00:00,129.61,129.73,129.51,129.65,56276.0,122.102,122.215,122.0078,122.1396,56276.0
2018-09-17 14:10:00,129.62,129.67,129.54,129.59,19147.0,122.1114,122.1585,122.036,122.0831,19147.0
2018-09-17 14:20:00,129.63,129.69,129.41,129.41,9807.0,122.1208,122.1773,121.9135,121.9135,9807.0
2018-09-17 14:30:00,129.41,129.41,129.12,129.14,14253.0,121.9135,121.9135,121.6403,121.6592,14253.0
2018-09-17 14:40:00,129.15,129.2,129.02,129.1,19392.0,121.6686,121.7157,121.5461,121.6215,19392.0
2018-09-17 14:50:00,129.13,129.13,128.96,129.06,30218.0,121.6498,121.6498,121.4896,121.5838,30218.0
2018-09-17 15:00:00,129.06,129.2,128.97,129.0,25424.0,121.5838,121.7157,121.499,121.5273,25424.0
2018-09-17 15:10:00,129.0,129.02,128.88,128.89,16482.0,121.5273,121.5461,121.4143,121.4237,16482.0
2018-09-17 15:20:00,128.91,129.11,128.84,128.99,30271.0,121.4425,121.6309,121.3766,121.5179,30271.0
2018-09-17 15:30:00,128.99,129.1,128.84,128.85,37328.0,121.5179,121.6215,121.3766,121.386,37328.0
2018-09-17 15:40:00,128.84,128.99,128.71,128.96,52802.0,121.3766,121.5179,121.2541,121.4896,52802.0
2018-09-17 15:50:00,128.95,128.95,128.52,128.75,151802.0,121.4802,121.4802,121.0751,121.2918,151802.0
2018-09-18 09:30:00,129.0,129.0,128.22,128.22,21396.0,121.5273,121.5273,120.7925,120.7925,21396.0
2018-09-18 09:40:00,128.3,128.36,127.68,127.87,70055.0,120.8678,120.9244,120.2838,120.4628,70055.0
2018-09-18 09:50:00,127.85,127.86,127.34,127.35,24710.0,120.4439,120.4533,119.9635,119.9729,24710.0
2018-09-18 10:00:00,127.28,128.16,127.24,128.05,41291.0,119.9069,120.736,119.8693,120.6323,41291.0
2018-09-18 10:10:00,128.12,128.82,128.12,128.69,28767.0,120.6983,121.3577,120.6983,121.2353,28767.0
2018-09-18 10:20:00,128.69,129.39,128.48,129.0,71484.0,121.2353,121.8947,121.0374,121.5273,71484.0
2018-09-18 10:30:00,129.02,129.25,129.0,129.06,23818.0,121.5461,121.7628,121.5273,121.5838,23818.0
2018-09-18 10:40:00,129.09,129.54,129.05,129.53,116195.0,121.6121,122.036,121.5744,122.0266,116195.0
2018-09-18 10:50:00,129.6,129.67,129.42,129.52,104021.0,122.0925,122.1585,121.923,122.0172,104021.0
2018-09-18 11:00:00,129.56,129.98,129.38,129.76,21420.0,122.0549,122.4505,121.8853,122.2433,21420.0
2018-09-18 11:10:00,129.81,130.03,129.7,130.01,22376.0,122.2904,122.4976,122.1868,122.4788,22376.0
2018-09-18 11:20:00,130.04,130.06,129.67,130.0,14514.0,122.5071,122.5259,122.1585,122.4694,14514.0
2018-09-18 11:30:00,130.01,130.22,129.75,129.75,25476.0,122.4788,122.6766,122.2339,122.2339,25476.0
2018-09-18 11:40:00,129.87,129.93,129.79,129.81,16216.0,122.3469,122.4034,122.2715,122.2904,16216.0
2018-09-18 11:50:00,129.84,129.95,129.54,129.67,26354.0,122.3186,122.4223,122.036,122.1585,26354.0
2018-09-18 12:00:00,129.73,130.0,129.72,129.95,28620.0,122.215,122.4694,122.2056,122.4223,28620.0
2018-09-18 12:10:00,129.97,130.02,129.7,129.72,17980.0,122.4411,122.4882,122.1868,122.2056,17980.0
2018-09-18 12:20:00,129.74,130.02,129.72,130.01,37044.0,122.2244,122.4882,122.2056,122.4788,37044.0
2018-09-18 12:30:00,130.0,130.36,129.97,130.28,26142.0,122.4694,122.8085,122.4411,122.7332,26142.0
2018-09-18 12:40:00,130.32,130.91,130.23,130.5,101811.0,122.7708,123.3267,122.686,122.9404,101811.0
2018-09-18 12:50:00,130.52,130.83,130.51,130.67,21386.0,122.9592,123.2513,122.9498,123.1006,21386.0
2018-09-18 13:00:00,130.71,130.89,130.56,130.79,17786.0,123.1382,123.3078,122.9969,123.2136,17786.0
2018-09-18 13:10:00,130.78,130.89,130.57,130.85,74109.0,123.2042,123.3078,123.0064,123.2701,74109.0
2018-09-18 13:20:00,130.81,130.83,130.54,130.8,17688.0,123.2325,123.2513,122.9781,123.223,17688.0
2018-09-18 13:30:00,130.83,130.83,130.13,130.3,40473.0,123.2513,123.2513,122.5918,122.752,40473.0
2018-09-18 13:40:00,130.39,130.7,130.38,130.7,45035.0,122.8368,123.1288,122.8274,123.1288,45035.0
2018-09-18 13:50:00,130.76,130.9,130.69,130.81,34200.0,123.1853,123.3172,123.1194,123.2325,34200.0
2018-09-18 14:00:00,130.79,130.89,130.75,130.84,12014.0,123.2136,123.3078,123.1759,123.2607,12014.0
2018-09-18 14:10:00,130.86,131.18,130.8,131.05,40152.0,123.2796,123.581,123.223,123.4585,40152.0
2018-09-18 14:20:00,131.06,131.09,130.85,130.89,15255.0,123.468,123.4962,123.2701,123.3078,15255.0
2018-09-18 14:30:00,130.92,131.17,130.91,130.98,41728.0,123.3361,123.5716,123.3267,123.3926,41728.0
2018-09-18 14:40:00,130.99,131.2,130.97,131.08,72991.0,123.402,123.5999,123.3832,123.4868,72991.0
2018-09-18 14:50:00,131.06,131.41,131.03,131.4,27884.0,123.468,123.7977,123.4397,123.7883,27884.0
2018-09-18 15:00:00,131.37,131.62,131.28,131.42,38000.0,123.76,123.9955,123.6752,123.8071,38000.0
2018-09-18 15:10:00,131.43,131.47,131.27,131.32,40196.0,123.8165,123.8542,123.6658,123.7129,40196.0
2018-09-18 15:20:00,131.32,131.57,131.31,131.5,36316.0,123.7129,123.9484,123.7035,123.8825,36316.0
2018-09-18 15:30:00,131.5,131.65,131.46,131.5,64691.0,123.8825,124.0238,123.8448,123.8825,64691.0
2018-09-18 15:40:00,131.51,131.62,131.12,131.19,90142.0,123.8919,123.9955,123.5245,123.5904,90142.0
2018-09-18 15:50:00,131.2,131.2,130.99,131.0,190492.0,123.5999,123.5999,123.402,123.4114,190492.0
2018-09-19 09:30:00,130.97,131.22,130.69,130.89,73235.0,123.3832,123.6187,123.1194,123.3078,73235.0
2018-09-19 09:40:00,130.84,130.86,129.67,130.34,39503.0,123.2607,123.2796,122.1585,122.7897,39503.0
2018-09-19 09:50:00,130.39,131.3,130.34,131.0,37542.0,122.8368,123.6941,122.7897,123.4114,37542.0
2018-09-19 10:00:00,131.03,131.24,130.68,130.83,39255.0,123.4397,123.6375,123.11,123.2513,39255.0
2018-09-19 10:10:00,130.77,130.78,130.22,130.6,51130.0,123.1948,123.2042,122.6766,123.0346,51130.0
2018-09-19 10:20:00,130.66,130.75,130.53,130.57,17964.0,123.0911,123.1759,122.9687,123.0064,17964.0
2018-09-19 10:30:00,130.59,130.95,130.5,130.71,21096.0,123.0252,123.3643,122.9404,123.1382,21096.0
2018-09-19 10:40:00,130.69,131.37,130.67,131.32,28294.0,123.1194,123.76,123.1006,123.7129,28294.0
2018-09-19 10:50:00,131.28,131.3,130.9,131.21,30736.0,123.6752,123.6941,123.3172,123.6093,30736.0
2018-09-19 11:00:00,131.17,131.44,131.17,131.39,7730.0,123.5716,123.826,123.5716,123.7789,7730.0
2018-09-19 11:10:00,131.39,131.43,131.16,131.33,17510.0,123.7789,123.8165,123.5622,123.7223,17510.0
2018-09-19 11:20:00,131.35,131.53,131.19,131.23,9132.0,123.7412,123.9107,123.5904,123.6281,9132.0
2018-09-19 11:30:00,131.21,131.27,131.15,131.2,6550.0,123.6093,123.6658,123.5528,123.5999,6550.0
2018-09-19 11:40:00,131.18,131.25,131.14,131.14,9700.0,123.581,123.647,123.5433,123.5433,9700.0
2018-09-19 11:50:00,131.14,131.18,130.97,131.08,21374.0,123.5433,123.581,123.3832,123.4868,21374.0
2018-09-19 12:00:00,131.08,131.09,130.97,131.07,6127.0,123.4868,123.4962,123.3832,123.4774,6127.0
2018-09-19 12:10:00,131.03,131.21,130.95,131.18,62370.0,123.4397,123.6093,123.3643,123.581,62370.0
2018-09-19 12:20:00,131.25,131.29,131.07,131.13,11948.0,123.647,123.6846,123.4774,123.5339,11948.0
2018-09-19 12:30:00,131.14,131.14,130.92,130.94,8575.0,123.5433,123.5433,123.3361,123.3549,8575.0
2018-09-19 12:40:00,130.93,131.11,130.83,131.03,37668.0,123.3455,123.5151,123.2513,123.4397,37668.0
2018-09-19 12:50:00,131.02,131.08,131.0,131.03,21467.0,123.4303,123.4868,123.4114,123.4397,21467.0
2018-09-19 13:00:00,131.06,131.07,130.58,130.6,30927.0,123.468,123.4774,123.0158,123.0346,30927.0
2018-09-19 13:10:00,130.66,131.21,130.6,131.12,57503.0,123.0911,123.6093,123.0346,123.5245,57503.0
2018-09-19 13:20:00,131.17,131.25,131.08,131.25,6951.0,123.5716,123.647,123.4868,123.647,6951.0
2018-09-19 13:30:00,131.22,131.27,131.15,131.27,6500.0,123.6187,123.6658,123.5528,123.6658,6500.0
2018-09-19 13:40:00,131.29,131.33,131.15,131.24,8025.0,123.6846,123.7223,123.5528,123.6375,8025.0
2018-09-19 13:50:00,131.26,131.42,131.24,131.42,9100.0,123.6564,123.8071,123.6375,123.8071,9100.0
2018-09-19 14:00:00,131.45,131.65,131.4,131.65,53847.0,123.8354,124.0238,123.7883,124.0238,53847.0
2018-09-19 14:10:00,131.65,131.7,131.57,131.64,7405.0,124.0238,124.0709,123.9484,124.0144,7405.0
2018-09-19 14:20:00,131.6,131.6,131.35,131.35,4600.0,123.9767,123.9767,123.7412,123.7412,4600.0
2018-09-19 14:30:00,131.35,131.35,131.11,131.21,20117.0,123.7412,123.7412,123.5151,123.6093,20117.0
2018-09-19 14:40:00,131.28,131.32,131.16,131.17,4781.0,123.6752,123.7129,123.5622,123.5716,4781.0
2018-09-19 14:50:00,131.16,131.29,131.07,131.29,14706.0,123.5622,123.6846,123.4774,123.6846,14706.0
2018-09-19 15:00:00,131.26,131.32,131.19,131.25,11809.0,123.6564,123.7129,123.5904,123.647,11809.0
2018-09-19 15:10:00,131.22,131.25,131.1,131.2,12509.0,123.6187,123.647,123.5057,123.5999,12509.0
2018-09-19 15:20:00,131.22,131.49,131.19,131.41,14248.0,123.6187,123.8731,123.5904,123.7977,14248.0
2018-09-19 15:30:00,131.41,131.41,131.15,131.16,14886.0,123.7977,123.7977,123.5528,123.5622,14886.0
2018-09-19 15:40:00,131.17,131.33,131.13,131.21,31876.0,123.5716,123.7223,123.5339,123.6093,31876.0
2018-09-19 15:50:00,131.25,131.36,131.13,131.25,109699.0,123.647,123.7506,123.5339,123.647,109699.0
2018-09-20 09:30:00,131.32,131.8,131.07,131.07,52885.0,124.3683,124.8229,124.1315,124.1315,52885.0
2018-09-20 09:40:00,131.17,131.76,131.01,131.59,62028.0,124.2262,124.785,124.0747,124.624,62028.0
2018-09-20 09:50:00,131.54,131.64,131.0,131.32,27591.0,124.5766,124.6713,124.0652,124.3683,27591.0
2018-09-20 10:00:00,131.48,131.48,131.01,131.18,50559.0,124.5198,124.5198,124.0747,124.2357,50559.0
2018-09-20 10:10:00,131.23,131.26,130.8,131.08,31868.0,124.283,124.3114,123.8758,124.141,31868.0
2018-09-20 10:20:00,131.05,131.09,130.59,130.69,48494.0,124.1126,124.1504,123.6769,123.7716,48494.0
2018-09-20 10:30:00,130.64,131.05,130.63,130.96,13366.0,123.7243,124.1126,123.7148,124.0273,13366.0
2018-09-20 10:40:00,131.01,131.01,130.7,130.79,15121.0,124.0747,124.0747,123.7811,123.8663,15121.0
2018-09-20 10:50:00,130.79,131.08,130.78,130.94,22488.0,123.8663,124.141,123.8569,124.0084,22488.0
2018-09-20 11:00:00,130.94,131.02,130.67,130.89,15061.0,124.0084,124.0841,123.7527,123.961,15061.0
2018-09-20 11:10:00,130.87,130.97,130.74,130.93,24919.0,123.9421,124.0368,123.819,123.9989,24919.0
2018-09-20 11:20:00,130.96,131.1,130.91,130.95,30039.0,124.0273,124.1599,123.98,124.0179,30039.0
2018-09-20 11:30:00,130.97,131.2,130.95,131.13,14058.0,124.0368,124.2546,124.0179,124.1883,14058.0
2018-09-20 11:40:00,131.14,131.35,131.01,131.02,16040.0,124.1978,124.3967,124.0747,124.0841,16040.0
2018-09-20 11:50:00,131.07,131.26,131.04,131.21,6255.0,124.1315,124.3114,124.1031,124.2641,6255.0
2018-09-20 12:00:00,131.21,131.6,131.17,131.37,30674.0,124.2641,124.6334,124.2262,124.4156,30674.0
2018-09-20 12:10:00,131.35,131.4,131.33,131.38,7826.0,124.3967,124.444,124.3777,124.4251,7826.0
2018-09-20 12:20:00,131.4,131.57,131.4,131.47,10592.0,124.444,124.605,124.444,124.5103,10592.0
2018-09-20 12:30:00,131.5,131.53,131.42,131.52,8836.0,124.5387,124.5671,124.463,124.5577,8836.0
2018-09-20 12:40:00,131.51,131.72,131.51,131.61,6240.0,124.5482,124.7471,124.5482,124.6429,6240.0
2018-09-20 12:50:00,131.62,131.79,131.6,131.79,11693.0,124.6524,124.8134,124.6334,124.8134,11693.0
2018-09-20 13:00:00,131.79,131.91,131.79,131.85,5390.0,124.8134,124.927,124.8134,124.8702,5390.0
2018-09-20 13:10:00,131.82,131.97,131.82,131.93,9621.0,124.8418,124.9839,124.8418,124.946,9621.0
2018-09-20 13:20:00,131.93,131.98,131.87,131.87,14448.0,124.946,124.9933,124.8892,124.8892,14448.0
2018-09-20 13:30:00,131.88,132.05,131.88,132.02,8855.0,124.8986,125.0596,124.8986,125.0312,8855.0
2018-09-20 13:40:00,132.0,132.03,131.87,131.98,10266.0,125.0123,125.0407,124.8892,124.9933,10266.0
2018-09-20 13:50:00,131.97,132.03,131.95,131.99,5123.0,124.9839,125.0407,124.9649,125.0028,5123.0
2018-09-20 14:00:00,131.99,132.1,131.99,132.04,12406.0,125.0028,125.107,125.0028,125.0502,12406.0
2018-09-20 14:10:00,132.05,132.14,132.05,132.09,10940.0,125.0596,125.1449,125.0596,125.0975,10940.0
2018-09-20 14:20:00,132.07,132.12,131.99,132.05,11316.0,125.0786,125.1259,125.0028,125.0596,11316.0
2018-09-20 14:30:00,132.05,132.15,132.04,132.09,6932.0,125.0596,125.1543,125.0502,125.0975,6932.0
2018-09-20 14:40:00,132.1,132.42,132.1,132.3,31616.0,125.107,125.41,125.107,125.2964,31616.0
2018-09-20 14:50:00,132.29,132.31,132.17,132.19,17380.0,125.2869,125.3059,125.1733,125.1922,17380.0
2018-09-20 15:00:00,132.19,132.27,132.14,132.22,21349.0,125.1922,125.268,125.1449,125.2206,21349.0
2018-09-20 15:10:00,132.22,132.32,132.22,132.27,22065.0,125.2206,125.3153,125.2206,125.268,22065.0
2018-09-20 15:20:00,132.25,132.31,132.22,132.26,17322.0,125.249,125.3059,125.2206,125.2585,17322.0
2018-09-20 15:30:00,132.28,132.47,132.2,132.25,75727.0,125.2774,125.4574,125.2017,125.249,75727.0
2018-09-20 15:40:00,132.24,132.43,132.16,132.36,83164.0,125.2396,125.4195,125.1638,125.3532,83164.0
2018-09-20 15:50:00,132.33,132.36,132.04,132.16,196115.0,125.3248,125.3532,125.0502,125.1638,196115.0
2018-09-21 09:30:00,133.57,133.6,131.59,132.7,274530.0,126.4992,126.5276,124.624,125.6752,274530.0
2018-09-21 09:40:00,132.56,132.65,132.28,132.38,35194.0,125.5426,125.6279,125.2774,125.3722,35194.0
2018-09-21 09:50:00,132.42,132.59,132.29,132.52,18474.0,125.41,125.571,125.2869,125.5047,18474.0
2018-09-21 10:00:00,132.5,132.58,132.2,132.47,26574.0,125.4858,125.5616,125.2017,125.4574,26574.0
2018-09-21 10:10:00,132.48,132.93,132.46,132.84,47311.0,125.4669,125.893,125.4479,125.8078,47311.0
2018-09-21 10:20:00,132.8,132.8,131.77,131.81,38450.0,125.7699,125.7699,124.7944,124.8323,38450.0
2018-09-21 10:30:00,131.76,131.81,131.5,131.8,26780.0,124.785,124.8323,124.5387,124.8229,26780.0
2018-09-21 10:40:00,131.8,131.97,131.67,131.9,14661.0,124.8229,124.9839,124.6997,124.9176,14661.0
2018-09-21 10:50:00,131.9,132.0,131.73,132.0,19509.0,124.9176,125.0123,124.7566,125.0123,19509.0
2018-09-21 11:00:00,131.99,132.04,131.77,131.89,17442.0,125.0028,125.0502,124.7944,124.9081,17442.0
2018-09-21 11:10:00,131.92,132.11,131.92,132.01,13532.0,124.9365,125.1164,124.9365,125.0217,13532.0
2018-09-21 11:20:00,132.02,132.04,131.85,131.99,13806.0,125.0312,125.0502,124.8702,125.0028,13806.0
2018-09-21 11:30:00,132.01,132.25,131.95,132.11,21632.0,125.0217,125.249,124.9649,125.1164,21632.0
2018-09-21 11:40:00,132.1,132.23,132.01,132.22,15826.0,125.107,125.2301,125.0217,125.2206,15826.0
2018-09-21 11:50:00,132.23,132.39,132.23,132.32,11235.0,125.2301,125.3816,125.2301,125.3153,11235.0
2018-09-21 12:00:00,132.35,132.53,132.34,132.37,11038.0,125.3437,125.5142,125.3343,125.3627,11038.0
2018-09-21 12:10:00,132.4,132.4,132.19,132.19,7501.0,125.3911,125.3911,125.1922,125.1922,7501.0
2018-09-21 12:20:00,132.18,132.2,132.07,132.07,11495.0,125.1827,125.2017,125.0786,125.0786,11495.0
2018-09-21 12:30:00,132.09,132.15,132.07,132.12,6944.0,125.0975,125.1543,125.0786,125.1259,6944.0
2018-09-21 12:40:00,132.09,132.15,132.06,132.11,10619.0,125.0975,125.1543,125.0691,125.1164,10619.0
2018-09-21 12:50:00,132.12,132.14,132.05,132.08,5233.0,125.1259,125.1449,125.0596,125.088,5233.0
2018-09-21 13:00:00,132.08,132.1,132.0,132.02,12046.0,125.088,125.107,125.0123,125.0312,12046.0
2018-09-21 13:10:00,132.03,132.06,132.0,132.02,8663.0,125.0407,125.0691,125.0123,125.0312,8663.0
2018-09-21 13:20:00,132.04,132.14,132.04,132.07,9288.0,125.0502,125.1449,125.0502,125.0786,9288.0
2018-09-21 13:30:00,132.07,132.26,132.07,132.24,16488.0,125.0786,125.2585,125.0786,125.2396,16488.0
2018-09-21 13:40:00,132.25,132.28,132.11,132.23,12188.0,125.249,125.2774,125.1164,125.2301,12188.0
2018-09-21 13:50:00,132.19,132.25,132.12,132.25,9149.0,125.1922,125.249,125.1259,125.249,9149.0
2018-09-21 14:00:00,132.23,132.27,132.19,132.21,11355.0,125.2301,125.268,125.1922,125.2112,11355.0
2018-09-21 14:10:00,132.25,132.25,131.84,131.89,16343.0,125.249,125.249,124.8607,124.9081,16343.0
2018-09-21 14:20:00,131.9,132.08,131.9,132.0,10692.0,124.9176,125.088,124.9176,125.0123,10692.0
2018-09-21 14:30:00,132.0,132.13,131.95,131.98,14971.0,125.0123,125.1354,124.9649,124.9933,14971.0
2018-09-21 14:40:00,131.96,132.0,131.88,131.88,11911.0,124.9744,125.0123,124.8986,124.8986,11911.0
2018-09-21 14:50:00,131.88,131.89,131.64,131.66,26822.0,124.8986,124.9081,124.6713,124.6903,26822.0
2018-09-21 15:00:00,131.65,131.83,131.65,131.73,24674.0,124.6808,124.8513,124.6808,124.7566,24674.0
2018-09-21 15:10:00,131.74,131.8,131.62,131.65,38474.0,124.766,124.8229,124.6524,124.6808,38474.0
2018-09-21 15:20:00,131.64,131.72,131.52,131.53,30203.0,124.6713,124.7471,124.5577,124.5671,30203.0
2018-09-21 15:30:00,131.53,131.6,131.37,131.47,38984.0,124.5671,124.6334,124.4156,124.5103,38984.0
2018-09-21 15:40:00,131.46,131.47,131.31,131.36,63264.0,124.5009,124.5103,124.3588,124.4061,63264.0
2018-09-21 15:50:00,131.36,131.58,131.13,131.44,239969.0,124.4061,124.6145,124.1883,124.4819,239969.0
2018-09-24 09:30:00,131.29,131.29,130.02,130.28,53628.0,124.3399,124.3399,123.1371,123.3833,53628.0
2018-09-24 09:40:00,130.28,130.75,130.16,130.61,29619.0,123.3833,123.8284,123.2697,123.6959,29619.0
2018-09-24 09:50:00,130.57,130.64,130.35,130.53,18745.0,123.658,123.7243,123.4496,123.6201,18745.0
2018-09-24 10:00:00,130.54,130.56,129.54,130.0,42123.0,123.6296,123.6485,122.6825,123.1181,42123.0
2018-09-24 10:10:00,130.03,130.03,129.47,129.62,33341.0,123.1466,123.1466,122.6162,122.7583,33341.0
2018-09-24 10:20:00,129.63,129.86,129.42,129.86,41389.0,122.7677,122.9856,122.5688,122.9856,41389.0
2018-09-24 10:30:00,129.91,130.53,129.83,130.13,33781.0,123.0329,123.6201,122.9571,123.2413,33781.0
2018-09-24 10:40:00,130.11,130.11,129.63,129.8,26069.0,123.2223,123.2223,122.7677,122.9287,26069.0
2018-09-24 10:50:00,129.85,130.01,129.7,129.97,41504.0,122.9761,123.1276,122.834,123.0897,41504.0
2018-09-24 11:00:00,130.0,130.1,129.68,129.92,37063.0,123.1181,123.2128,122.8151,123.0424,37063.0
2018-09-24 11:10:00,129.89,130.1,129.73,130.02,13650.0,123.014,123.2128,122.8624,123.1371,13650.0
2018-09-24 11:20:00,130.0,130.08,129.77,129.77,13673.0,123.1181,123.1939,122.9003,122.9003,13673.0
2018-09-24 11:30:00,129.84,129.87,129.53,129.59,11211.0,122.9666,122.995,122.673,122.7298,11211.0
2018-09-24 11:40:00,129.59,129.83,129.58,129.67,20772.0,122.7298,122.9571,122.7204,122.8056,20772.0
2018-09-24 11:50:00,129.66,129.68,129.38,129.53,21654.0,122.7961,122.8151,122.531,122.673,21654.0
2018-09-24 12:00:00,129.55,129.69,129.49,129.64,15618.0,122.692,122.8246,122.6351,122.7772,15618.0
2018-09-24 12:10:00,129.61,129.72,129.52,129.67,15899.0,122.7488,122.853,122.6636,122.8056,15899.0
2018-09-24 12:20:00,129.69,129.81,129.66,129.67,14963.0,122.8246,122.9382,122.7961,122.8056,14963.0
2018-09-24 12:30:00,129.71,129.74,129.62,129.66,10513.0,122.8435,122.8719,122.7583,122.7961,10513.0
2018-09-24 12:40:00,129.65,129.87,129.64,129.86,12705.0,122.7867,122.995,122.7772,122.9856,12705.0
2018-09-24 12:50:00,129.86,129.95,129.82,129.82,20945.0,122.9856,123.0708,122.9477,122.9477,20945.0
2018-09-24 13:00:00,129.81,130.0,129.81,129.98,16636.0,122.9382,123.1181,122.9382,123.0992,16636.0
2018-09-24 13:10:00,129.99,130.09,129.9,129.98,27486.0,123.1087,123.2034,123.0234,123.0992,27486.0
2018-09-24 13:20:00,129.98,130.28,129.98,130.19,16284.0,123.0992,123.3833,123.0992,123.2981,16284.0
2018-09-24 13:30:00,130.2,130.35,130.2,130.28,17452.0,123.3076,123.4496,123.3076,123.3833,17452.0
2018-09-24 13:40:00,130.28,130.44,130.15,130.44,22740.0,123.3833,123.5349,123.2602,123.5349,22740.0
2018-09-24 13:50:00,130.44,130.69,130.4,130.66,22217.0,123.5349,123.7716,123.497,123.7432,22217.0
2018-09-24 14:00:00,130.68,130.78,130.5,130.6,16525.0,123.7621,123.8569,123.5917,123.6864,16525.0
2018-09-24 14:10:00,130.62,130.9,130.58,130.58,33344.0,123.7053,123.9705,123.6674,123.6674,33344.0
2018-09-24 14:20:00,130.58,130.77,130.44,130.63,30827.0,123.6674,123.8474,123.5349,123.7148,30827.0
2018-09-24 14:30:00,130.61,130.64,130.28,130.36,16351.0,123.6959,123.7243,123.3833,123.4591,16351.0
2018-09-24 14:40:00,130.34,130.36,130.26,130.35,16837.0,123.4401,123.4591,123.3644,123.4496,16837.0
2018-09-24 14:50:00,130.34,130.49,130.28,130.29,15208.0,123.4401,123.5822,123.3833,123.3928,15208.0
2018-09-24 15:00:00,130.29,130.49,130.27,130.36,22396.0,123.3928,123.5822,123.3738,123.4591,22396.0
2018-09-24 15:10:00,130.36,130.4,130.28,130.37,22326.0,123.4591,123.497,123.3833,123.4686,22326.0
2018-09-24 15:20:00,130.4,130.4,130.25,130.3,19693.0,123.497,123.497,123.3549,123.4023,19693.0
2018-09-24 15:30:00,130.3,130.32,130.18,130.2,26692.0,123.4023,123.4212,123.2886,123.3076,26692.0
2018-09-24 15:40:00,130.19,130.2,130.01,130.14,43232.0,123.2981,123.3076,123.1276,123.2507,43232.0
2018-09-24 15:50:00,130.13,130.17,129.98,130.02,95716.0,123.2413,123.2791,123.0992,123.1371,95716.0
2018-09-25 09:30:00,130.38,130.49,129.21,129.52,39258.0,123.478,123.5822,122.37,122.6636,39258.0
2018-09-25 09:40:00,129.46,130.3,129.43,130.11,38286.0,122.6067,123.4023,122.5783,123.2223,38286.0
2018-09-25 09:50:00,130.07,130.36,129.55,129.76,47689.0,123.1844,123.4591,122.692,122.8908,47689.0
2018-09-25 10:00:00,129.78,130.31,129.77,130.04,45205.0,122.9098,123.4117,122.9003,123.156,45205.0
2018-09-25 10:10:00,130.02,130.04,129.73,129.86,17369.0,123.1371,123.156,122.8624,122.9856,17369.0
2018-09-25 10:20:00,129.83,130.01,129.77,129.87,19096.0,122.9571,123.1276,122.9003,122.995,19096.0
2018-09-25 10:30:00,129.91,130.34,129.86,130.21,40314.0,123.0329,123.4401,122.9856,123.317,40314.0
2018-09-25 10:40:00,130.22,130.41,130.2,130.41,18920.0,123.3265,123.5064,123.3076,123.5064,18920.0
2018-09-25 10:50:00,130.39,130.42,130.14,130.19,30538.0,123.4875,123.5159,123.2507,123.2981,30538.0
2018-09-25 11:00:00,130.19,130.21,129.95,130.0,25188.0,123.2981,123.317,123.0708,123.1181,25188.0
2018-09-25 11:10:00,130.0,130.02,129.75,129.76,34776.0,123.1181,123.1371,122.8814,122.8908,34776.0
2018-09-25 11:20:00,129.78,129.98,129.67,129.98,22153.0,122.9098,123.0992,122.8056,123.0992,22153.0
2018-09-25 11:30:00,130.0,130.01,129.74,129.93,15953.0,123.1181,123.1276,122.8719,123.0518,15953.0
2018-09-25 11:40:00,129.89,129.97,129.75,129.75,8733.0,123.014,123.0897,122.8814,122.8814,8733.0
2018-09-25 11:50:00,129.78,129.8,129.59,129.7,20300.0,122.9098,122.9287,122.7298,122.834,20300.0
2018-09-25 12:00:00,129.7,130.03,129.68,130.03,25115.0,122.834,123.1466,122.8151,123.1466,25115.0
2018-09-25 12:10:00,130.02,130.04,129.85,129.91,12021.0,123.1371,123.156,122.9761,123.0329,12021.0
2018-09-25 12:20:00,129.92,129.99,129.82,129.88,18526.0,123.0424,123.1087,122.9477,123.0045,18526.0
2018-09-25 12:30:00,129.88,130.04,129.8,129.96,16482.0,123.0045,123.156,122.9287,123.0803,16482.0
2018-09-25 12:40:00,129.94,130.01,129.9,129.94,9537.0,123.0613,123.1276,123.0234,123.0613,9537.0
2018-09-25 12:50:00,129.94,129.95,129.84,129.86,10655.0,123.0613,123.0708,122.9666,122.9856,10655.0
2018-09-25 13:00:00,129.84,129.99,129.82,129.98,8738.0,122.9666,123.1087,122.9477,123.0992,8738.0
2018-09-25 13:10:00,129.94,129.94,129.85,129.91,21969.0,123.0613,123.0613,122.9761,123.0329,21969.0
2018-09-25 13:20:00,129.91,130.0,129.9,129.95,32282.0,123.0329,123.1181,123.0234,123.0708,32282.0
2018-09-25 13:30:00,129.93,130.01,129.92,129.96,14192.0,123.0518,123.1276,123.0424,123.0803,14192.0
2018-09-25 13:40:00,129.93,129.95,129.72,129.79,16084.0,123.0518,123.0708,122.853,122.9193,16084.0
2018-09-25 13:50:00,129.79,129.86,129.7,129.78,29147.0,122.9193,122.9856,122.834,122.9098,29147.0
2018-09-25 14:00:00,129.79,129.98,129.71,129.87,18874.0,122.9193,123.0992,122.8435,122.995,18874.0
2018-09-25 14:10:00,129.87,129.99,129.85,129.97,14177.0,122.995,123.1087,122.9761,123.0897,14177.0
2018-09-25 14:20:00,129.97,130.03,129.83,129.91,41507.0,123.0897,123.1466,122.9571,123.0329,41507.0
2018-09-25 14:30:00,129.9,129.99,129.88,129.95,29067.0,123.0234,123.1087,123.0045,123.0708,29067.0
2018-09-25 14:40:00,129.94,129.97,129.75,129.76,27163.0,123.0613,123.0897,122.8814,122.8908,27163.0
2018-09-25 14:50:00,129.76,129.82,129.7,129.81,17641.0,122.8908,122.9477,122.834,122.9382,17641.0
2018-09-25 15:00:00,129.81,129.91,129.79,129.87,32813.0,122.9382,123.0329,122.9193,122.995,32813.0
2018-09-25 15:10:00,129.88,129.96,129.8,129.85,30102.0,123.0045,123.0803,122.9287,122.9761,30102.0
2018-09-25 15:20:00,129.84,129.86,129.59,129.61,35676.0,122.9666,122.9856,122.7298,122.7488,35676.0
2018-09-25 15:30:00,129.59,129.74,129.52,129.57,44608.0,122.7298,122.8719,122.6636,122.7109,44608.0
2018-09-25 15:40:00,129.53,129.54,129.23,129.39,67746.0,122.673,122.6825,122.3889,122.5404,67746.0
2018-09-25 15:50:00,129.39,129.5,129.29,129.42,134945.0,122.5404,122.6446,122.4457,122.5688,134945.0
2018-09-26 09:30:00,130.0,131.21,129.91,131.0,62682.0,123.1181,124.2641,123.0329,124.0652,62682.0
2018-09-26 09:40:00,130.93,131.22,130.6,130.62,24039.0,123.9989,124.2736,123.6864,123.7053,24039.0
2018-09-26 09:50:00,130.51,130.55,130.29,130.3,10578.0,123.6011,123.639,123.3928,123.4023,10578.0
2018-09-26 10:00:00,130.3,130.86,130.26,130.82,31463.0,123.4023,123.9326,123.3644,123.8947,31463.0
2018-09-26 10:10:00,130.81,130.81,130.37,130.37,23416.0,123.8853,123.8853,123.4686,123.4686,23416.0
2018-09-26 10:20:00,130.36,130.36,130.06,130.14,16048.0,123.4591,123.4591,123.175,123.2507,16048.0
2018-09-26 10:30:00,130.16,130.24,129.97,130.1,24303.0,123.2697,123.3454,123.0897,123.2128,24303.0
2018-09-26 10:40:00,130.12,130.44,130.1,130.26,28136.0,123.2318,123.5349,123.2128,123.3644,28136.0
2018-09-26 10:50:00,130.25,130.26,130.01,130.03,33795.0,123.3549,123.3644,123.1276,123.1466,33795.0
2018-09-26 11:00:00,130.0,130.26,129.9,130.2,19587.0,123.1181,123.3644,123.0234,123.3076,19587.0
2018-09-26 11:10:00,130.21,130.64,130.17,130.58,27782.0,123.317,123.7243,123.2791,123.6674,27782.0
2018-09-26 11:20:00,130.6,130.9,130.31,130.4,48385.0,123.6864,123.9705,123.4117,123.497,48385.0
2018-09-26 11:30:00,130.4,130.76,130.4,130.71,34756.0,123.497,123.8379,123.497,123.7906,34756.0
2018-09-26 11:40:00,130.69,130.71,130.35,130.5,20781.0,123.7716,123.7906,123.4496,123.5917,20781.0
2018-09-26 11:50:00,130.45,130.66,130.35,130.36,15856.0,123.5443,123.7432,123.4496,123.4591,15856.0
2018-09-26 12:00:00,130.34,130.41,130.23,130.25,19755.0,123.4401,123.5064,123.336,123.3549,19755.0
2018-09-26 12:10:00,130.28,130.69,130.25,130.69,30983.0,123.3833,123.7716,123.3549,123.7716,30983.0
2018-09-26 12:20:00,130.71,130.71,130.54,130.64,16445.0,123.7906,123.7906,123.6296,123.7243,16445.0
2018-09-26 12:30:00,130.65,130.8,130.65,130.71,7690.0,123.7337,123.8758,123.7337,123.7906,7690.0
2018-09-26 12:40:00,130.69,130.79,130.6,130.75,15638.0,123.7716,123.8663,123.6864,123.8284,15638.0
2018-09-26 12:50:00,130.72,130.82,130.71,130.8,7984.0,123.8,123.8947,123.7906,123.8758,7984.0
2018-09-26 13:00:00,130.8,130.87,130.61,130.61,11824.0,123.8758,123.9421,123.6959,123.6959,11824.0
2018-09-26 13:10:00,130.61,130.64,130.49,130.53,11627.0,123.6959,123.7243,123.5822,123.6201,11627.0
2018-09-26 13:20:00,130.52,130.76,130.51,130.7,11140.0,123.6106,123.8379,123.6011,123.7811,11140.0
2018-09-26 13:30:00,130.7,130.76,130.62,130.65,10955.0,123.7811,123.8379,123.7053,123.7337,10955.0
2018-09-26 13:40:00,130.69,130.72,130.44,130.47,19454.0,123.7716,123.8,123.5349,123.5633,19454.0
2018-09-26 13:50:00,130.48,130.54,130.4,130.42,15945.0,123.5727,123.6296,123.497,123.5159,15945.0
2018-09-26 14:00:00,130.43,130.82,130.43,130.8,24667.0,123.5254,123.8947,123.5254,123.8758,24667.0
2018-09-26 14:10:00,130.82,131.31,130.8,131.22,29530.0,123.8947,124.3588,123.8758,124.2736,29530.0
2018-09-26 14:20:00,131.2,131.24,130.85,131.0,18740.0,124.2546,124.2925,123.9231,124.0652,18740.0
2018-09-26 14:30:00,130.98,131.1,130.65,130.66,45693.0,124.0463,124.1599,123.7337,123.7432,45693.0
2018-09-26 14:40:00,130.62,130.69,130.01,130.16,46231.0,123.7053,123.7716,123.1276,123.2697,46231.0
2018-09-26 14:50:00,130.19,130.43,130.06,130.29,33576.0,123.2981,123.5254,123.175,123.3928,33576.0
2018-09-26 15:00:00,130.3,130.35,130.17,130.27,24018.0,123.4023,123.4496,123.2791,123.3738,24018.0
2018-09-26 15:10:00,130.23,130.32,130.11,130.27,22897.0,123.336,123.4212,123.2223,123.3738,22897.0
2018-09-26 15:20:00,130.27,130.38,130.06,130.08,42476.0,123.3738,123.478,123.175,123.1939,42476.0
2018-09-26 15:30:00,130.08,130.1,129.75,129.75,57906.0,123.1939,123.2128,122.8814,122.8814,57906.0
2018-09-26 15:40:00,129.78,129.9,129.14,129.27,97221.0,122.9098,123.0234,122.3037,122.4268,97221.0
2018-09-26 15:50:00,129.27,129.73,129.11,129.27,280209.0,122.4268,122.8624,122.2753,122.4268,280209.0
2018-09-27 09:30:00,124.96,125.5,123.61,125.49,593338.0,118.3449,118.8564,117.0664,118.8469,593338.0
2018-09-27 09:40:00,125.21,125.99,123.5,124.28,333691.0,118.5817,119.3204,116.9622,117.7009,333691.0
2018-09-27 09:50:00,124.08,124.39,123.25,123.72,255075.0,117.5115,117.8051,116.7255,117.1706,255075.0
2018-09-27 10:00:00,123.71,125.09,123.68,125.09,203067.0,117.1611,118.4681,117.1327,118.4681,203067.0
2018-09-27 10:10:00,125.04,126.29,124.72,125.88,146548.0,118.4207,119.6045,118.1177,119.2162,146548.0
2018-09-27 10:20:00,125.83,128.43,125.17,127.15,234117.0,119.1689,121.6313,118.5438,120.419,234117.0
2018-09-27 10:30:00,127.41,127.48,126.12,126.89,90594.0,120.6653,120.7315,119.4435,120.1728,90594.0
2018-09-27 10:40:00,126.95,128.88,126.63,128.75,186363.0,120.2296,122.0574,119.9265,121.9343,186363.0
2018-09-27 10:50:00,128.75,129.54,127.68,128.04,131278.0,121.9343,122.6825,120.921,121.2619,131278.0
2018-09-27 11:00:00,127.88,129.06,127.88,128.84,74465.0,121.1104,122.2279,121.1104,122.0196,74465.0
2018-09-27 11:10:00,128.84,128.9,128.27,128.56,165752.0,122.0196,122.0764,121.4797,121.7544,165752.0
2018-09-27 11:20:00,128.55,128.92,128.12,128.22,67200.0,121.7449,122.0953,121.3377,121.4324,67200.0
2018-09-27 11:30:00,128.28,128.53,128.0,128.41,31666.0,121.4892,121.726,121.224,121.6123,31666.0
2018-09-27 11:40:00,128.39,128.75,128.39,128.75,31534.0,121.5934,121.9343,121.5934,121.9343,31534.0
2018-09-27 11:50:00,128.75,129.17,128.54,128.81,32131.0,121.9343,122.3321,121.7354,121.9911,32131.0
2018-09-27 12:00:00,128.79,129.19,128.68,129.15,24800.0,121.9722,122.351,121.868,122.3131,24800.0
2018-09-27 12:10:00,129.13,129.44,129.02,129.34,33435.0,122.2942,122.5878,122.19,122.4931,33435.0
2018-09-27 12:20:00,129.37,129.5,129.06,129.15,41419.0,122.5215,122.6446,122.2279,122.3131,41419.0
2018-09-27 12:30:00,129.14,129.38,128.83,129.02,110202.0,122.3037,122.531,122.0101,122.19,110202.0
2018-09-27 12:40:00,129.07,129.22,129.02,129.14,34743.0,122.2374,122.3794,122.19,122.3037,34743.0
2018-09-27 12:50:00,129.16,129.34,128.82,128.94,26712.0,122.3226,122.4931,122.0006,122.1143,26712.0
2018-09-27 13:00:00,128.86,129.08,128.68,128.92,17875.0,122.0385,122.2468,121.868,122.0953,17875.0
2018-09-27 13:10:00,128.92,129.05,128.77,128.88,27831.0,122.0953,122.2184,121.9533,122.0574,27831.0
2018-09-27 13:20:00,128.82,128.88,128.59,128.75,23082.0,122.0006,122.0574,121.7828,121.9343,23082.0
2018-09-27 13:30:00,128.76,129.07,128.69,128.88,18124.0,121.9438,122.2374,121.8775,122.0574,18124.0
2018-09-27 13:40:00,128.9,129.07,128.68,128.88,22688.0,122.0764,122.2374,121.868,122.0574,22688.0
2018-09-27 13:50:00,128.88,128.91,128.73,128.8,24804.0,122.0574,122.0858,121.9154,121.9817,24804.0
2018-09-27 14:00:00,128.79,128.96,128.74,128.93,23190.0,121.9722,122.1332,121.9248,122.1048,23190.0
2018-09-27 14:10:00,128.91,129.4,128.91,129.35,34522.0,122.0858,122.5499,122.0858,122.5026,34522.0
2018-09-27 14:20:00,129.39,129.46,129.2,129.21,33358.0,122.5404,122.6067,122.3605,122.37,33358.0
2018-09-27 14:30:00,129.21,129.44,129.13,129.42,25136.0,122.37,122.5878,122.2942,122.5688,25136.0
2018-09-27 14:40:00,129.42,129.48,129.26,129.32,16404.0,122.5688,122.6257,122.4173,122.4741,16404.0
2018-09-27 14:50:00,129.31,129.6,129.26,129.29,21375.0,122.4647,122.7393,122.4173,122.4457,21375.0
2018-09-27 15:00:00,129.31,129.44,129.22,129.24,25857.0,122.4647,122.5878,122.3794,122.3984,25857.0
2018-09-27 15:10:00,129.26,129.41,129.19,129.32,31642.0,122.4173,122.5594,122.351,122.4741,31642.0
2018-09-27 15:20:00,129.35,129.38,129.16,129.2,41604.0,122.5026,122.531,122.3226,122.3605,41604.0
2018-09-27 15:30:00,129.2,129.28,129.07,129.14,54512.0,122.3605,122.4363,122.2374,122.3037,54512.0
2018-09-27 15:40:00,129.14,129.46,129.09,129.35,73653.0,122.3037,122.6067,122.2563,122.5026,73653.0
2018-09-27 15:50:00,129.35,129.6,129.28,129.32,172685.0,122.5026,122.7393,122.4363,122.4741,172685.0
2018-09-28 09:30:00,129.32,130.41,129.04,130.27,52908.0,122.4741,123.5064,122.209,123.3738,52908.0
2018-09-28 09:40:00,130.28,130.99,129.73,130.13,40387.0,123.3833,124.0557,122.8624,123.2413,40387.0
2018-09-28 09:50:00,130.22,130.5,129.95,130.28,16122.0,123.3265,123.5917,123.0708,123.3833,16122.0
2018-09-28 10:00:00,130.37,130.56,129.74,130.0,42424.0,123.4686,123.6485,122.8719,123.1181,42424.0
2018-09-28 10:10:00,129.94,130.09,129.51,129.77,20646.0,123.0613,123.2034,122.6541,122.9003,20646.0
2018-09-28 10:20:00,129.7,129.83,129.5,129.63,18016.0,122.834,122.9571,122.6446,122.7677,18016.0
2018-09-28 10:30:00,129.57,130.2,129.56,130.2,17178.0,122.7109,123.3076,122.7014,123.3076,17178.0
2018-09-28 10:40:00,130.1,130.2,129.62,129.88,65223.0,123.2128,123.3076,122.7583,123.0045,65223.0
2018-09-28 10:50:00,129.8,130.0,129.76,129.8,30463.0,122.9287,123.1181,122.8908,122.9287,30463.0
2018-09-28 11:00:00,129.78,129.97,129.61,129.65,18800.0,122.9098,123.0897,122.7488,122.7867,18800.0
2018-09-28 11:10:00,129.61,129.61,129.21,129.47,20558.0,122.7488,122.7488,122.37,122.6162,20558.0
2018-09-28 11:20:00,129.47,129.54,129.3,129.3,11857.0,122.6162,122.6825,122.4552,122.4552,11857.0
2018-09-28 11:30:00,129.34,129.61,129.31,129.52,24043.0,122.4931,122.7488,122.4647,122.6636,24043.0
2018-09-28 11:40:00,129.5,129.7,129.33,129.51,23333.0,122.6446,122.834,122.4836,122.6541,23333.0
2018-09-28 11:50:00,129.49,129.87,129.38,129.87,18311.0,122.6351,122.995,122.531,122.995,18311.0
2018-09-28 12:00:00,129.86,129.89,129.4,129.47,23331.0,122.9856,123.014,122.5499,122.6162,23331.0
2018-09-28 12:10:00,129.49,129.55,129.31,129.54,15746.0,122.6351,122.692,122.4647,122.6825,15746.0
2018-09-28 12:20:00,129.5,129.71,129.5,129.61,6932.0,122.6446,122.8435,122.6446,122.7488,6932.0
2018-09-28 12:30:00,129.64,129.71,129.47,129.61,8096.0,122.7772,122.8435,122.6162,122.7488,8096.0
2018-09-28 12:40:00,129.6,129.62,129.17,129.21,12910.0,122.7393,122.7583,122.3321,122.37,12910.0
2018-09-28 12:50:00,129.24,129.61,129.2,129.6,5205.0,122.3984,122.7488,122.3605,122.7393,5205.0
2018-09-28 13:00:00,129.63,129.72,129.53,129.72,6413.0,122.7677,122.853,122.673,122.853,6413.0
2018-09-28 13:10:00,129.64,129.7,129.53,129.65,10278.0,122.7772,122.834,122.673,122.7867,10278.0
2018-09-28 13:20:00,129.69,129.81,129.63,129.81,5479.0,122.8246,122.9382,122.7677,122.9382,5479.0
2018-09-28 13:30:00,129.81,129.95,129.8,129.91,6929.0,122.9382,123.0708,122.9287,123.0329,6929.0
2018-09-28 13:40:00,129.93,129.96,129.8,129.81,8635.0,123.0518,123.0803,122.9287,122.9382,8635.0
2018-09-28 13:50:00,129.8,129.87,129.7,129.8,7658.0,122.9287,122.995,122.834,122.9287,7658.0
2018-09-28 14:00:00,129.74,129.86,129.68,129.86,14047.0,122.8719,122.9856,122.8151,122.9856,14047.0
2018-09-28 14:10:00,129.84,130.06,129.82,129.92,17526.0,122.9666,123.175,122.9477,123.0424,17526.0
2018-09-28 14:20:00,129.91,130.16,129.9,130.07,46658.0,123.0329,123.2697,123.0234,123.1844,46658.0
2018-09-28 14:30:00,130.09,130.11,129.8,130.1,21383.0,123.2034,123.2223,122.9287,123.2128,21383.0
2018-09-28 14:40:00,130.07,130.11,129.86,129.87,33631.0,123.1844,123.2223,122.9856,122.995,33631.0
2018-09-28 14:50:00,129.9,130.1,129.87,129.98,24482.0,123.0234,123.2128,122.995,123.0992,24482.0
2018-09-28 15:00:00,129.97,129.99,129.75,129.89,13919.0,123.0897,123.1087,122.8814,123.014,13919.0
2018-09-28 15:10:00,129.88,130.07,129.86,129.96,24868.0,123.0045,123.1844,122.9856,123.0803,24868.0
2018-09-28 15:20:00,129.94,130.06,129.93,130.01,26703.0,123.0613,123.175,123.0518,123.1276,26703.0
2018-09-28 15:30:00,130.02,130.13,129.89,130.08,39790.0,123.1371,123.2413,123.014,123.1939,39790.0
2018-09-28 15:40:00,130.07,130.42,130.06,130.23,63455.0,123.1844,123.5159,123.175,123.336,63455.0
2018-09-28 15:50:00,130.24,130.24,129.85,129.95,156327.0,123.3454,123.3454,122.9761,123.0708,156327.0
2018-10-01 09:30:00,130.33,130.57,129.31,130.01,26388.0,123.4307,123.658,122.4647,123.1276,26388.0
2018-10-01 09:40:00,130.01,130.4,130.01,130.28,7823.0,123.1276,123.497,123.1276,123.3833,7823.0
2018-10-01 09:50:00,130.27,130.79,130.15,130.75,26970.0,123.3738,123.8663,123.2602,123.8284,26970.0
2018-10-01 10:00:00,130.79,131.18,130.65,131.15,22569.0,123.8663,124.2357,123.7337,124.2073,22569.0
2018-10-01 10:10:00,131.07,131.4,130.74,130.77,26953.0,124.1315,124.444,123.819,123.8474,26953.0
2018-10-01 10:20:00,130.8,131.02,130.78,130.99,19191.0,123.8758,124.0841,123.8569,124.0557,19191.0
2018-10-01 10:30:00,131.01,131.44,130.96,131.37,40391.0,124.0747,124.4819,124.0273,124.4156,40391.0
2018-10-01 10:40:00,131.35,131.42,130.74,130.86,26315.0,124.3967,124.463,123.819,123.9326,26315.0
2018-10-01 10:50:00,130.82,131.16,130.82,130.98,11781.0,123.8947,124.2167,123.8947,124.0463,11781.0
2018-10-01 11:00:00,131.01,131.32,130.92,131.26,24745.0,124.0747,124.3683,123.9894,124.3114,24745.0
2018-10-01 11:10:00,131.25,131.31,131.07,131.2,16626.0,124.302,124.3588,124.1315,124.2546,16626.0
2018-10-01 11:20:00,131.19,131.43,131.18,131.28,12963.0,124.2451,124.4724,124.2357,124.3304,12963.0
2018-10-01 11:30:00,131.28,131.28,131.14,131.23,8850.0,124.3304,124.3304,124.1978,124.283,8850.0
2018-10-01 11:40:00,131.23,131.31,131.17,131.27,34839.0,124.283,124.3588,124.2262,124.3209,34839.0
2018-10-01 11:50:00,131.3,131.48,131.21,131.29,19800.0,124.3493,124.5198,124.2641,124.3399,19800.0
2018-10-01 12:00:00,131.27,131.28,131.04,131.07,12870.0,124.3209,124.3304,124.1031,124.1315,12870.0
2018-10-01 12:10:00,131.05,131.05,130.93,130.93,9289.0,124.1126,124.1126,123.9989,123.9989,9289.0
2018-10-01 12:20:00,130.92,130.96,130.57,130.61,11140.0,123.9894,124.0273,123.658,123.6959,11140.0
2018-10-01 12:30:00,130.6,130.71,130.55,130.7,10440.0,123.6864,123.7906,123.639,123.7811,10440.0
2018-10-01 12:40:00,130.68,130.7,130.54,130.57,9710.0,123.7621,123.7811,123.6296,123.658,9710.0
2018-10-01 12:50:00,130.6,130.7,130.55,130.63,16475.0,123.6864,123.7811,123.639,123.7148,16475.0
2018-10-01 13:00:00,130.61,130.82,130.6,130.78,8205.0,123.6959,123.8947,123.6864,123.8569,8205.0
2018-10-01 13:10:00,130.73,130.9,130.7,130.9,8504.0,123.8095,123.9705,123.7811,123.9705,8504.0
2018-10-01 13:20:00,130.9,131.01,130.85,130.97,11468.0,123.9705,124.0747,123.9231,124.0368,11468.0
2018-10-01 13:30:00,130.97,131.04,130.89,131.0,14508.0,124.0368,124.1031,123.961,124.0652,14508.0
2018-10-01 13:40:00,131.0,131.01,130.83,130.89,24682.0,124.0652,124.0747,123.9042,123.961,24682.0
2018-10-01 13:50:00,130.9,131.06,130.86,131.04,29524.0,123.9705,124.122,123.9326,124.1031,29524.0
2018-10-01 14:00:00,131.05,131.06,130.68,130.86,17677.0,124.1126,124.122,123.7621,123.9326,17677.0
2018-10-01 14:10:00,130.88,130.88,130.67,130.73,18813.0,123.9516,123.9516,123.7527,123.8095,18813.0
2018-10-01 14:20:00,130.71,130.71,130.48,130.48,23206.0,123.7906,123.7906,123.5727,123.5727,23206.0
2018-10-01 14:30:00,130.49,130.5,130.16,130.27,14830.0,123.5822,123.5917,123.2697,123.3738,14830.0
2018-10-01 14:40:00,130.31,130.32,130.12,130.15,14254.0,123.4117,123.4212,123.2318,123.2602,14254.0
2018-10-01 14:50:00,130.15,130.16,129.88,129.91,21260.0,123.2602,123.2697,123.0045,123.0329,21260.0
2018-10-01 15:00:00,129.92,130.19,129.92,130.11,17224.0,123.0424,123.2981,123.0424,123.2223,17224.0
2018-10-01 15:10:00,130.09,130.12,129.91,129.99,24579.0,123.2034,123.2318,123.0329,123.1087,24579.0
2018-10-01 15:20:00,129.97,130.0,129.7,129.79,17779.0,123.0897,123.1181,122.834,122.9193,17779.0
2018-10-01 15:30:00,129.78,129.79,129.62,129.69,21514.0,122.9098,122.9193,122.7583,122.8246,21514.0
2018-10-01 15:40:00,129.68,129.68,129.48,129.59,50003.0,122.8151,122.8151,122.6257,122.7298,50003.0
2018-10-01 15:50:00,129.58,129.79,129.56,129.64,95268.0,122.7204,122.9193,122.7014,122.7772,95268.0
2018-10-02 09:30:00,130.05,130.2,129.06,129.24,34595.0,123.1655,123.3076,122.2279,122.3984,34595.0
2018-10-02 09:40:00,129.24,129.68,128.89,129.63,13832.0,122.3984,122.8151,122.0669,122.7677,13832.0
2018-10-02 09:50:00,129.6,129.67,129.14,129.33,11400.0,122.7393,122.8056,122.3037,122.4836,11400.0
2018-10-02 10:00:00,129.29,129.47,129.03,129.37,14358.0,122.4457,122.6162,122.1995,122.5215,14358.0
2018-10-02 10:10:00,129.27,129.41,128.75,128.93,21774.0,122.4268,122.5594,121.9343,122.1048,21774.0
2018-10-02 10:20:00,128.98,128.98,128.58,128.74,15566.0,122.1521,122.1521,121.7733,121.9248,15566.0
2018-10-02 10:30:00,128.8,128.85,128.42,128.63,27607.0,121.9817,122.029,121.6218,121.8207,27607.0
2018-10-02 10:40:00,128.63,128.96,128.39,128.8,29869.0,121.8207,122.1332,121.5934,121.9817,29869.0
2018-10-02 10:50:00,128.82,129.1,128.77,128.81,23770.0,122.0006,122.2658,121.9533,121.9911,23770.0
2018-10-02 11:00:00,128.73,128.85,128.61,128.82,18196.0,121.9154,122.029,121.8017,122.0006,18196.0
2018-10-02 11:10:00,128.87,128.93,128.64,128.81,37453.0,122.048,122.1048,121.8301,121.9911,37453.0
2018-10-02 11:20:00,128.83,129.06,128.71,128.89,15039.0,122.0101,122.2279,121.8964,122.0669,15039.0
2018-10-02 11:30:00,128.95,129.12,128.95,129.07,7120.0,122.1237,122.2847,122.1237,122.2374,7120.0
2018-10-02 11:40:00,129.1,129.3,128.89,129.21,9971.0,122.2658,122.4552,122.0669,122.37,9971.0
2018-10-02 11:50:00,129.2,129.51,129.12,129.43,13150.0,122.3605,122.6541,122.2847,122.5783,13150.0
2018-10-02 12:00:00,129.46,129.55,129.4,129.46,8628.0,122.6067,122.692,122.5499,122.6067,8628.0
2018-10-02 12:10:00,129.51,129.51,129.2,129.22,8256.0,122.6541,122.6541,122.3605,122.3794,8256.0
2018-10-02 12:20:00,129.22,129.24,129.09,129.16,8730.0,122.3794,122.3984,122.2563,122.3226,8730.0
2018-10-02 12:30:00,129.11,129.21,129.04,129.18,6181.0,122.2753,122.37,122.209,122.3416,6181.0
2018-10-02 12:40:00,129.21,129.22,128.97,128.97,37897.0,122.37,122.3794,122.1427,122.1427,37897.0
2018-10-02 12:50:00,128.99,129.0,128.85,128.94,10375.0,122.1616,122.1711,122.029,122.1143,10375.0
2018-10-02 13:00:00,128.93,128.95,128.77,128.83,13269.0,122.1048,122.1237,121.9533,122.0101,13269.0
2018-10-02 13:10:00,128.81,128.89,128.78,128.89,5949.0,121.9911,122.0669,121.9627,122.0669,5949.0
2018-10-02 13:20:00,128.87,128.87,128.65,128.85,12329.0,122.048,122.048,121.8396,122.029,12329.0
2018-10-02 13:30:00,128.86,129.04,128.79,128.97,7249.0,122.0385,122.209,121.9722,122.1427,7249.0
2018-10-02 13:40:00,128.97,129.13,128.97,129.11,8501.0,122.1427,122.2942,122.1427,122.2753,8501.0
2018-10-02 13:50:00,129.06,129.06,128.86,128.91,8707.0,122.2279,122.2279,122.0385,122.0858,8707.0
2018-10-02 14:00:00,128.9,129.11,128.9,129.11,6824.0,122.0764,122.2753,122.0764,122.2753,6824.0
2018-10-02 14:10:00,129.13,129.22,129.07,129.2,9971.0,122.2942,122.3794,122.2374,122.3605,9971.0
2018-10-02 14:20:00,129.17,129.38,129.13,129.34,11897.0,122.3321,122.531,122.2942,122.4931,11897.0
2018-10-02 14:30:00,129.29,129.34,128.95,128.97,12732.0,122.4457,122.4931,122.1237,122.1427,12732.0
2018-10-02 14:40:00,128.98,129.05,128.91,128.94,14880.0,122.1521,122.2184,122.0858,122.1143,14880.0
2018-10-02 14:50:00,128.97,128.99,128.74,128.79,12137.0,122.1427,122.1616,121.9248,121.9722,12137.0
2018-10-02 15:00:00,128.78,128.79,128.4,128.51,31728.0,121.9627,121.9722,121.6028,121.707,31728.0
2018-10-02 15:10:00,128.54,128.54,128.27,128.27,25714.0,121.7354,121.7354,121.4797,121.4797,25714.0
2018-10-02 15:20:00,128.29,128.56,128.27,128.44,36646.0,121.4987,121.7544,121.4797,121.6407,36646.0
2018-10-02 15:30:00,128.43,128.49,128.2,128.24,38991.0,121.6313,121.6881,121.4134,121.4513,38991.0
2018-10-02 15:40:00,128.27,128.6,128.26,128.56,39733.0,121.4797,121.7923,121.4703,121.7544,39733.0
2018-10-02 15:50:00,128.56,128.58,128.38,128.4,104789.0,121.7544,121.7733,121.5839,121.6028,104789.0
2018-10-03 09:30:00,128.74,128.99,128.05,128.11,32010.0,121.9248,122.1616,121.2714,121.3282,32010.0
2018-10-03 09:40:00,128.06,128.63,127.85,128.32,28500.0,121.2808,121.8207,121.082,121.5271,28500.0
2018-10-03 09:50:00,128.3,128.3,127.72,127.78,19268.0,121.5081,121.5081,120.9588,121.0157,19268.0
2018-10-03 10:00:00,127.68,128.25,127.68,127.94,47737.0,120.921,121.4608,120.921,121.1672,47737.0
2018-10-03 10:10:00,127.94,128.32,127.93,128.01,30870.0,121.1672,121.5271,121.1577,121.2335,30870.0
2018-10-03 10:20:00,128.0,128.37,128.0,128.21,18575.0,121.224,121.5744,121.224,121.4229,18575.0
2018-10-03 10:30:00,128.28,128.78,128.28,128.64,11112.0,121.4892,121.9627,121.4892,121.8301,11112.0
2018-10-03 10:40:00,128.62,128.94,128.61,128.89,15817.0,121.8112,122.1143,121.8017,122.0669,15817.0
2018-10-03 10:50:00,128.91,128.94,128.72,128.75,7885.0,122.0858,122.1143,121.9059,121.9343,7885.0
2018-10-03 11:00:00,128.66,128.88,128.6,128.88,12501.0,121.8491,122.0574,121.7923,122.0574,12501.0
2018-10-03 11:10:00,128.85,128.98,128.75,128.87,10742.0,122.029,122.1521,121.9343,122.048,10742.0
2018-10-03 11:20:00,128.84,129.08,128.8,128.97,10693.0,122.0196,122.2468,121.9817,122.1427,10693.0
2018-10-03 11:30:00,128.97,128.98,128.75,128.84,8468.0,122.1427,122.1521,121.9343,122.0196,8468.0
2018-10-03 11:40:00,128.85,128.99,128.8,128.95,9685.0,122.029,122.1616,121.9817,122.1237,9685.0
2018-10-03 11:50:00,128.98,129.07,128.85,128.97,10612.0,122.1521,122.2374,122.029,122.1427,10612.0
2018-10-03 12:00:00,128.94,128.98,128.77,128.81,8219.0,122.1143,122.1521,121.9533,121.9911,8219.0
2018-10-03 12:10:00,128.82,129.07,128.82,128.93,14048.0,122.0006,122.2374,122.0006,122.1048,14048.0
2018-10-03 12:20:00,128.95,129.03,128.83,128.92,6601.0,122.1237,122.1995,122.0101,122.0953,6601.0
2018-10-03 12:30:00,128.96,129.01,128.86,128.88,5914.0,122.1332,122.1806,122.0385,122.0574,5914.0
2018-10-03 12:40:00,128.86,128.95,128.76,128.92,10139.0,122.0385,122.1237,121.9438,122.0953,10139.0
2018-10-03 12:50:00,128.94,128.94,128.85,128.91,5801.0,122.1143,122.1143,122.029,122.0858,5801.0
2018-10-03 13:00:00,128.91,128.99,128.89,128.97,9649.0,122.0858,122.1616,122.0669,122.1427,9649.0
2018-10-03 13:10:00,128.97,129.02,128.92,128.95,6359.0,122.1427,122.19,122.0953,122.1237,6359.0
2018-10-03 13:20:00,128.97,128.97,128.82,128.96,10265.0,122.1427,122.1427,122.0006,122.1332,10265.0
2018-10-03 13:30:00,128.99,128.99,128.79,128.81,9585.0,122.1616,122.1616,121.9722,121.9911,9585.0
2018-10-03 13:40:00,128.79,128.82,128.71,128.78,7372.0,121.9722,122.0006,121.8964,121.9627,7372.0
2018-10-03 13:50:00,128.81,128.93,128.81,128.86,5704.0,121.9911,122.1048,121.9911,122.0385,5704.0
2018-10-03 14:00:00,128.85,128.92,128.82,128.83,12866.0,122.029,122.0953,122.0006,122.0101,12866.0
2018-10-03 14:10:00,128.82,128.85,128.67,128.69,11518.0,122.0006,122.029,121.8585,121.8775,11518.0
2018-10-03 14:20:00,128.68,128.85,128.68,128.82,11748.0,121.868,122.029,121.868,122.0006,11748.0
2018-10-03 14:30:00,128.85,128.89,128.5,128.6,15714.0,122.029,122.0669,121.6975,121.7923,15714.0
2018-10-03 14:40:00,128.6,128.6,128.36,128.42,12725.0,121.7923,121.7923,121.565,121.6218,12725.0
2018-10-03 14:50:00,128.45,128.5,128.06,128.34,36707.0,121.6502,121.6975,121.2808,121.546,36707.0
2018-10-03 15:00:00,128.29,128.33,128.19,128.27,16076.0,121.4987,121.5365,121.404,121.4797,16076.0
2018-10-03 15:10:00,128.27,128.3,128.12,128.15,19941.0,121.4797,121.5081,121.3377,121.3661,19941.0
2018-10-03 15:20:00,128.17,128.17,127.89,127.9,21713.0,121.385,121.385,121.1198,121.1293,21713.0
2018-10-03 15:30:00,127.91,128.26,127.9,128.14,27064.0,121.1388,121.4703,121.1293,121.3566,27064.0
2018-10-03 15:40:00,128.14,128.25,128.07,128.17,35442.0,121.3566,121.4608,121.2903,121.385,35442.0
2018-10-03 15:50:00,128.17,128.28,127.99,128.07,99731.0,121.385,121.4892,121.2145,121.2903,99731.0
2018-10-04 09:30:00,127.48,127.81,126.33,126.79,68029.0,120.7315,121.0441,119.6424,120.0781,68029.0
2018-10-04 09:40:00,126.79,126.79,125.73,125.79,125566.0,120.0781,120.0781,119.0742,119.131,125566.0
2018-10-04 09:50:00,125.75,126.11,125.75,126.01,60693.0,119.0931,119.4341,119.0931,119.3394,60693.0
2018-10-04 10:00:00,126.0,126.43,125.63,126.12,40558.0,119.3299,119.7371,118.9795,119.4435,40558.0
2018-10-04 10:10:00,126.09,126.25,125.7,126.22,22716.0,119.4151,119.5667,119.0458,119.5382,22716.0
2018-10-04 10:20:00,126.21,126.24,125.83,125.99,23779.0,119.5288,119.5572,119.1689,119.3204,23779.0
2018-10-04 10:30:00,125.99,126.13,125.61,125.9,23155.0,119.3204,119.453,118.9605,119.2352,23155.0
2018-10-04 10:40:00,125.89,126.07,125.75,126.02,24735.0,119.2257,119.3962,119.0931,119.3488,24735.0
2018-10-04 10:50:00,126.05,126.17,125.93,125.97,18476.0,119.3772,119.4909,119.2636,119.3015,18476.0
2018-10-04 11:00:00,125.97,126.48,125.97,126.05,43245.0,119.3015,119.7845,119.3015,119.3772,43245.0
2018-10-04 11:10:00,126.05,126.1,125.8,125.84,38784.0,119.3772,119.4246,119.1405,119.1784,38784.0
2018-10-04 11:20:00,125.87,125.98,125.6,125.73,36231.0,119.2068,119.311,118.9511,119.0742,36231.0
2018-10-04 11:30:00,125.76,126.04,125.68,125.85,45618.0,119.1026,119.3678,119.0268,119.1878,45618.0
2018-10-04 11:40:00,125.81,125.85,125.57,125.57,18585.0,119.15,119.1878,118.9227,118.9227,18585.0
2018-10-04 11:50:00,125.59,125.78,125.49,125.51,29371.0,118.9416,119.1215,118.8469,118.8658,29371.0
2018-10-04 12:00:00,125.52,125.56,125.09,125.09,34670.0,118.8753,118.9132,118.4681,118.4681,34670.0
2018-10-04 12:10:00,125.16,125.16,123.86,124.51,101724.0,118.5344,118.5344,117.3032,117.9188,101724.0
2018-10-04 12:20:00,124.47,124.66,124.09,124.52,74136.0,117.8809,118.0608,117.521,117.9282,74136.0
2018-10-04 12:30:00,124.52,124.92,124.29,124.8,117697.0,117.9282,118.3071,117.7104,118.1934,117697.0
2018-10-04 12:40:00,124.8,125.03,124.67,124.72,31757.0,118.1934,118.4112,118.0703,118.1177,31757.0
2018-10-04 12:50:00,124.75,124.88,124.66,124.77,51673.0,118.1461,118.2692,118.0608,118.165,51673.0
2018-10-04 13:00:00,124.79,125.0,124.62,124.62,15827.0,118.1839,118.3828,118.0229,118.0229,15827.0
2018-10-04 13:10:00,124.68,124.85,124.56,124.85,29347.0,118.0798,118.2408,117.9661,118.2408,29347.0
2018-10-04 13:20:00,124.87,124.97,124.56,124.83,17254.0,118.2597,118.3544,117.9661,118.2218,17254.0
2018-10-04 13:30:00,124.81,124.9,124.64,124.73,15288.0,118.2029,118.2881,118.0419,118.1271,15288.0
2018-10-04 13:40:00,124.73,125.09,124.73,124.78,17476.0,118.1271,118.4681,118.1271,118.1745,17476.0
2018-10-04 13:50:00,124.75,124.81,124.64,124.77,24223.0,118.1461,118.2029,118.0419,118.165,24223.0
2018-10-04 14:00:00,124.74,125.02,124.7,124.9,18706.0,118.1366,118.4018,118.0987,118.2881,18706.0
2018-10-04 14:10:00,124.84,124.9,124.53,124.62,15891.0,118.2313,118.2881,117.9377,118.0229,15891.0
2018-10-04 14:20:00,124.66,124.85,124.58,124.82,43294.0,118.0608,118.2408,117.9851,118.2124,43294.0
2018-10-04 14:30:00,124.82,125.03,124.77,124.9,40608.0,118.2124,118.4112,118.165,118.2881,40608.0
2018-10-04 14:40:00,124.91,125.04,124.86,124.99,24128.0,118.2976,118.4207,118.2502,118.3734,24128.0
2018-10-04 14:50:00,125.01,125.26,124.99,125.07,39865.0,118.3923,118.6291,118.3734,118.4491,39865.0
2018-10-04 15:00:00,125.08,125.33,125.04,125.24,23254.0,118.4586,118.6954,118.4207,118.6101,23254.0
2018-10-04 15:10:00,125.24,125.59,125.13,125.53,81256.0,118.6101,118.9416,118.5059,118.8848,81256.0
2018-10-04 15:20:00,125.52,125.63,125.41,125.51,25358.0,118.8753,118.9795,118.7711,118.8658,25358.0
2018-10-04 15:30:00,125.47,125.54,125.33,125.38,35226.0,118.8279,118.8942,118.6954,118.7427,35226.0
2018-10-04 15:40:00,125.37,125.59,125.35,125.58,119425.0,118.7332,118.9416,118.7143,118.9321,119425.0
2018-10-04 15:50:00,125.59,125.68,125.44,125.52,169568.0,118.9416,119.0268,118.7995,118.8753,169568.0
2018-10-05 09:30:00,125.63,126.35,125.46,126.34,33803.0,118.9795,119.6614,118.8185,119.6519,33803.0
2018-10-05 09:40:00,126.43,126.68,126.04,126.14,22020.0,119.7371,119.9739,119.3678,119.4625,22020.0
2018-10-05 09:50:00,126.07,126.1,125.27,125.27,11828.0,119.3962,119.4246,118.6385,118.6385,11828.0
2018-10-05 10:00:00,125.31,125.53,125.16,125.23,38313.0,118.6764,118.8848,118.5344,118.6007,38313.0
2018-10-05 10:10:00,125.31,125.68,125.27,125.67,24786.0,118.6764,119.0268,118.6385,119.0174,24786.0
2018-10-05 10:20:00,125.7,125.93,125.64,125.8,28870.0,119.0458,119.2636,118.9889,119.1405,28870.0
2018-10-05 10:30:00,125.82,125.83,125.48,125.48,16202.0,119.1594,119.1689,118.8374,118.8374,16202.0
2018-10-05 10:40:00,125.44,125.51,125.17,125.22,11351.0,118.7995,118.8658,118.5438,118.5912,11351.0
2018-10-05 10:50:00,125.19,125.39,125.09,125.39,23512.0,118.5628,118.7522,118.4681,118.7522,23512.0
2018-10-05 11:00:00,125.36,125.4,125.15,125.16,15950.0,118.7238,118.7617,118.5249,118.5344,15950.0
2018-10-05 11:10:00,125.14,125.19,124.86,124.94,15635.0,118.5154,118.5628,118.2502,118.326,15635.0
2018-10-05 11:20:00,124.9,124.98,124.69,124.74,11484.0,118.2881,118.3639,118.0892,118.1366,11484.0
2018-10-05 11:30:00,124.72,124.85,124.51,124.71,18567.0,118.1177,118.2408,117.9188,118.1082,18567.0
2018-10-05 11:40:00,124.71,124.73,124.31,124.42,59808.0,118.1082,118.1271,117.7294,117.8335,59808.0
2018-10-05 11:50:00,124.42,124.44,124.1,124.26,15271.0,117.8335,117.8525,117.5305,117.682,15271.0
2018-10-05 12:00:00,124.25,124.44,124.22,124.32,14317.0,117.6725,117.8525,117.6441,117.7388,14317.0
2018-10-05 12:10:00,124.33,124.33,123.53,123.78,46962.0,117.7483,117.7483,116.9906,117.2274,46962.0
2018-10-05 12:20:00,123.78,123.8,123.46,123.55,31370.0,117.2274,117.2464,116.9244,117.0096,31370.0
2018-10-05 12:30:00,123.53,123.6,123.06,123.16,63983.0,116.9906,117.0569,116.5455,116.6402,63983.0
2018-10-05 12:40:00,123.17,123.33,123.03,123.33,26323.0,116.6497,116.8012,116.5171,116.8012,26323.0
2018-10-05 12:50:00,123.33,123.64,123.29,123.51,31711.0,116.8012,117.0948,116.7634,116.9717,31711.0
2018-10-05 13:00:00,123.52,123.53,123.16,123.19,29902.0,116.9812,116.9906,116.6402,116.6686,29902.0
2018-10-05 13:10:00,123.17,123.3,123.01,123.12,30252.0,116.6497,116.7728,116.4982,116.6024,30252.0
2018-10-05 13:20:00,123.1,123.16,123.09,123.15,27688.0,116.5834,116.6402,116.5739,116.6308,27688.0
2018-10-05 13:30:00,123.16,123.18,122.87,123.02,24514.0,116.6402,116.6592,116.3656,116.5076,24514.0
2018-10-05 13:40:00,123.02,123.43,123.01,123.43,18483.0,116.5076,116.8959,116.4982,116.8959,18483.0
2018-10-05 13:50:00,123.47,123.48,123.22,123.24,14865.0,116.9338,116.9433,116.6971,116.716,14865.0
2018-10-05 14:00:00,123.22,123.63,123.18,123.58,21612.0,116.6971,117.0854,116.6592,117.038,21612.0
2018-10-05 14:10:00,123.57,123.73,123.43,123.61,18198.0,117.0285,117.1801,116.8959,117.0664,18198.0
2018-10-05 14:20:00,123.63,123.67,123.3,123.46,33932.0,117.0854,117.1232,116.7728,116.9244,33932.0
2018-10-05 14:30:00,123.46,123.76,123.44,123.69,29336.0,116.9244,117.2085,116.9054,117.1422,29336.0
2018-10-05 14:40:00,123.71,123.88,123.6,123.7,19252.0,117.1611,117.3221,117.0569,117.1516,19252.0
2018-10-05 14:50:00,123.7,123.74,123.51,123.68,34664.0,117.1516,117.1895,116.9717,117.1327,34664.0
2018-10-05 15:00:00,123.67,123.77,123.59,123.72,28636.0,117.1232,117.2179,117.0475,117.1706,28636.0
2018-10-05 15:10:00,123.71,123.73,123.59,123.61,27878.0,117.1611,117.1801,117.0475,117.0664,27878.0
2018-10-05 15:20:00,123.61,123.82,123.52,123.57,33241.0,117.0664,117.2653,116.9812,117.0285,33241.0
2018-10-05 15:30:00,123.59,123.59,123.3,123.34,44750.0,117.0475,117.0475,116.7728,116.8107,44750.0
2018-10-05 15:40:00,123.34,123.91,123.32,123.9,79383.0,116.8107,117.3505,116.7918,117.3411,79383.0
2018-10-05 15:50:00,123.89,124.05,123.6,123.67,143503.0,117.3316,117.4831,117.0569,117.1232,143503.0
2018-10-08 09:30:00,123.66,124.1,122.85,123.91,32561.0,117.1138,117.5305,116.3466,117.3505,32561.0
2018-10-08 09:40:00,123.82,124.46,123.82,124.03,26278.0,117.2653,117.8714,117.2653,117.4642,26278.0
2018-10-08 09:50:00,123.98,124.42,123.97,124.01,10411.0,117.4168,117.8335,117.4074,117.4452,10411.0
2018-10-08 10:00:00,124.11,124.2,123.97,124.15,38920.0,117.5399,117.6252,117.4074,117.5778,38920.0
2018-10-08 10:10:00,124.17,124.62,124.14,124.59,26206.0,117.5968,118.0229,117.5684,117.9945,26206.0
2018-10-08 10:20:00,124.55,124.94,124.55,124.85,7233.0,117.9567,118.326,117.9567,118.2408,7233.0
2018-10-08 10:30:00,124.81,124.89,124.72,124.75,17332.0,118.2029,118.2787,118.1177,118.1461,17332.0
2018-10-08 10:40:00,124.81,124.89,124.39,124.57,27094.0,118.2029,118.2787,117.8051,117.9756,27094.0
2018-10-08 10:50:00,124.58,124.73,124.57,124.72,5362.0,117.9851,118.1271,117.9756,118.1177,5362.0
2018-10-08 11:00:00,124.67,124.67,124.49,124.52,18980.0,118.0703,118.0703,117.8998,117.9282,18980.0
2018-10-08 11:10:00,124.5,124.63,124.19,124.32,31312.0,117.9093,118.0324,117.6157,117.7388,31312.0
2018-10-08 11:20:00,124.33,124.42,123.88,123.9,21327.0,117.7483,117.8335,117.3221,117.3411,21327.0
2018-10-08 11:30:00,123.91,124.05,123.85,123.94,9650.0,117.3505,117.4831,117.2937,117.3789,9650.0
2018-10-08 11:40:00,123.85,123.93,123.68,123.91,8728.0,117.2937,117.3695,117.1327,117.3505,8728.0
2018-10-08 11:50:00,123.91,124.02,123.76,123.96,20705.0,117.3505,117.4547,117.2085,117.3979,20705.0
2018-10-08 12:00:00,123.93,124.02,123.81,123.94,9044.0,117.3695,117.4547,117.2558,117.3789,9044.0
2018-10-08 12:10:00,123.97,123.97,123.78,123.78,15584.0,117.4074,117.4074,117.2274,117.2274,15584.0
2018-10-08 12:20:00,123.76,123.99,123.75,123.93,16245.0,117.2085,117.4263,117.199,117.3695,16245.0
2018-10-08 12:30:00,123.91,123.91,123.63,123.86,10936.0,117.3505,117.3505,117.0854,117.3032,10936.0
2018-10-08 12:40:00,123.88,123.96,123.8,123.91,7182.0,117.3221,117.3979,117.2464,117.3505,7182.0
2018-10-08 12:50:00,123.9,123.93,123.7,123.71,8740.0,117.3411,117.3695,117.1516,117.1611,8740.0
2018-10-08 13:00:00,123.73,123.97,123.68,123.94,13383.0,117.1801,117.4074,117.1327,117.3789,13383.0
2018-10-08 13:10:00,123.91,123.91,123.65,123.74,11824.0,117.3505,117.3505,117.1043,117.1895,11824.0
2018-10-08 13:20:00,123.74,123.89,123.69,123.81,17367.0,117.1895,117.3316,117.1422,117.2558,17367.0
2018-10-08 13:30:00,123.81,123.83,123.69,123.76,15591.0,117.2558,117.2748,117.1422,117.2085,15591.0
2018-10-08 13:40:00,123.8,123.84,123.69,123.8,9363.0,117.2464,117.2842,117.1422,117.2464,9363.0
2018-10-08 13:50:00,123.78,123.84,123.71,123.74,7671.0,117.2274,117.2842,117.1611,117.1895,7671.0
2018-10-08 14:00:00,123.71,124.15,123.65,124.09,19725.0,117.1611,117.5778,117.1043,117.521,19725.0
2018-10-08 14:10:00,124.06,124.06,123.88,123.97,25991.0,117.4926,117.4926,117.3221,117.4074,25991.0
2018-10-08 14:20:00,123.96,124.1,123.91,123.98,13802.0,117.3979,117.5305,117.3505,117.4168,13802.0
2018-10-08 14:30:00,123.97,124.55,123.95,124.55,42292.0,117.4074,117.9567,117.3884,117.9567,42292.0
2018-10-08 14:40:00,124.53,124.82,124.52,124.82,22186.0,117.9377,118.2124,117.9282,118.2124,22186.0
2018-10-08 14:50:00,124.82,124.93,124.53,124.56,17050.0,118.2124,118.3165,117.9377,117.9661,17050.0
2018-10-08 15:00:00,124.48,124.69,124.39,124.6,15804.0,117.8904,118.0892,117.8051,118.004,15804.0
2018-10-08 15:10:00,124.58,124.69,124.53,124.64,26608.0,117.9851,118.0892,117.9377,118.0419,26608.0
2018-10-08 15:20:00,124.68,124.68,124.34,124.42,17847.0,118.0798,118.0798,117.7578,117.8335,17847.0
2018-10-08 15:30:00,124.44,124.49,124.29,124.39,31238.0,117.8525,117.8998,117.7104,117.8051,31238.0
2018-10-08 15:40:00,124.39,124.61,124.26,124.61,47718.0,117.8051,118.0135,117.682,118.0135,47718.0
2018-10-08 15:50:00,124.61,124.62,124.34,124.45,107685.0,118.0135,118.0229,117.7578,117.8619,107685.0
2018-10-09 09:30:00,124.04,124.67,123.91,124.31,36130.0,117.4736,118.0703,117.3505,117.7294,36130.0
2018-10-09 09:40:00,124.28,124.28,123.45,123.68,8929.0,117.7009,117.7009,116.9149,117.1327,8929.0
2018-10-09 09:50:00,123.71,124.28,123.67,124.28,17390.0,117.1611,117.7009,117.1232,117.7009,17390.0
2018-10-09 10:00:00,124.25,124.32,124.09,124.18,10004.0,117.6725,117.7388,117.521,117.6062,10004.0
2018-10-09 10:10:00,124.12,124.37,124.01,124.07,19851.0,117.5494,117.7862,117.4452,117.5021,19851.0
2018-10-09 10:20:00,124.08,124.19,123.97,124.12,13204.0,117.5115,117.6157,117.4074,117.5494,13204.0
2018-10-09 10:30:00,124.16,124.37,124.16,124.25,10753.0,117.5873,117.7862,117.5873,117.6725,10753.0
2018-10-09 10:40:00,124.26,124.3,124.13,124.18,21778.0,117.682,117.7199,117.5589,117.6062,21778.0
2018-10-09 10:50:00,124.2,124.21,123.95,123.95,19829.0,117.6252,117.6347,117.3884,117.3884,19829.0
2018-10-09 11:00:00,123.95,124.0,123.68,123.68,16652.0,117.3884,117.4358,117.1327,117.1327,16652.0
2018-10-09 11:10:00,123.68,124.0,123.67,123.87,9926.0,117.1327,117.4358,117.1232,117.3126,9926.0
2018-10-09 11:20:00,123.89,124.1,123.87,124.04,5700.0,117.3316,117.5305,117.3126,117.4736,5700.0
2018-10-09 11:30:00,124.04,124.07,123.83,123.9,8068.0,117.4736,117.5021,117.2748,117.3411,8068.0
2018-10-09 11:40:00,123.87,123.92,123.75,123.8,10440.0,117.3126,117.36,117.199,117.2464,10440.0
2018-10-09 11:50:00,123.8,123.81,123.67,123.68,12965.0,117.2464,117.2558,117.1232,117.1327,12965.0
2018-10-09 12:00:00,123.64,123.8,123.62,123.67,8852.0,117.0948,117.2464,117.0759,117.1232,8852.0
2018-10-09 12:10:00,123.57,123.65,123.43,123.43,6892.0,117.0285,117.1043,116.8959,116.8959,6892.0
2018-10-09 12:20:00,123.44,123.56,123.44,123.52,2600.0,116.9054,117.0191,116.9054,116.9812,2600.0
2018-10-09 12:30:00,123.47,123.64,123.41,123.56,7000.0,116.9338,117.0948,116.877,117.0191,7000.0
2018-10-09 12:40:00,123.6,123.6,123.22,123.27,8746.0,117.0569,117.0569,116.6971,116.7444,8746.0
2018-10-09 12:50:00,123.25,123.31,123.11,123.16,5728.0,116.7255,116.7823,116.5929,116.6402,5728.0
2018-10-09 13:00:00,123.1,123.25,123.08,123.22,6642.0,116.5834,116.7255,116.5645,116.6971,6642.0
2018-10-09 13:10:00,123.26,123.41,123.12,123.13,14206.0,116.7349,116.877,116.6024,116.6118,14206.0
2018-10-09 13:20:00,123.1,123.32,122.96,122.97,30230.0,116.5834,116.7918,116.4508,116.4603,30230.0
2018-10-09 13:30:00,123.01,123.06,122.87,122.94,62823.0,116.4982,116.5455,116.3656,116.4319,62823.0
2018-10-09 13:40:00,122.96,122.96,122.72,122.76,31846.0,116.4508,116.4508,116.2235,116.2614,31846.0
2018-10-09 13:50:00,122.75,122.98,122.7,122.7,16463.0,116.2519,116.4698,116.2046,116.2046,16463.0
2018-10-09 14:00:00,122.71,122.98,122.67,122.98,13359.0,116.2141,116.4698,116.1762,116.4698,13359.0
2018-10-09 14:10:00,122.97,123.13,122.94,122.94,7064.0,116.4603,116.6118,116.4319,116.4319,7064.0
2018-10-09 14:20:00,122.92,123.12,122.92,123.08,4316.0,116.4129,116.6024,116.4129,116.5645,4316.0
2018-10-09 14:30:00,123.14,123.15,123.01,123.13,5526.0,116.6213,116.6308,116.4982,116.6118,5526.0
2018-10-09 14:40:00,123.1,123.24,123.08,123.2,5810.0,116.5834,116.716,116.5645,116.6781,5810.0
2018-10-09 14:50:00,123.18,123.35,123.1,123.33,6654.0,116.6592,116.8202,116.5834,116.8012,6654.0
2018-10-09 15:00:00,123.29,123.38,123.27,123.37,4166.0,116.7634,116.8486,116.7444,116.8391,4166.0
2018-10-09 15:10:00,123.36,123.58,123.35,123.54,13799.0,116.8296,117.038,116.8202,117.0001,13799.0
2018-10-09 15:20:00,123.56,123.56,123.33,123.53,115426.0,117.0191,117.0191,116.8012,116.9906,115426.0
2018-10-09 15:30:00,123.56,123.57,123.37,123.39,25338.0,117.0191,117.0285,116.8391,116.8581,25338.0
2018-10-09 15:40:00,123.39,123.44,123.27,123.28,22355.0,116.8581,116.9054,116.7444,116.7539,22355.0
2018-10-09 15:50:00,123.24,123.28,122.93,123.1,109050.0,116.716,116.7539,116.4224,116.5834,109050.0
2018-10-10 09:30:00,122.67,122.95,121.22,121.59,48032.0,116.1762,116.4414,114.8029,115.1533,48032.0
2018-10-10 09:40:00,121.55,121.97,121.55,121.87,20221.0,115.1155,115.5132,115.1155,115.4185,20221.0
2018-10-10 09:50:00,121.73,122.0,121.25,121.42,18227.0,115.2859,115.5416,114.8313,114.9923,18227.0
2018-10-10 10:00:00,121.35,121.62,120.8,121.04,35777.0,114.9261,115.1818,114.4052,114.6325,35777.0
2018-10-10 10:10:00,121.04,121.17,120.5,120.8,37633.0,114.6325,114.7556,114.121,114.4052,37633.0
2018-10-10 10:20:00,120.82,121.16,120.82,121.06,24691.0,114.4241,114.7461,114.4241,114.6514,24691.0
2018-10-10 10:30:00,121.09,121.38,121.01,121.3,21205.0,114.6798,114.9545,114.604,114.8787,21205.0
2018-10-10 10:40:00,121.33,121.46,121.25,121.36,15389.0,114.9071,115.0302,114.8313,114.9355,15389.0
2018-10-10 10:50:00,121.36,121.64,121.32,121.43,11675.0,114.9355,115.2007,114.8976,115.0018,11675.0
2018-10-10 11:00:00,121.39,121.48,120.92,120.92,12906.0,114.9639,115.0492,114.5188,114.5188,12906.0
2018-10-10 11:10:00,120.97,121.15,120.82,120.84,12176.0,114.5662,114.7366,114.4241,114.443,12176.0
2018-10-10 11:20:00,120.83,120.92,120.63,120.91,24421.0,114.4336,114.5188,114.2442,114.5093,24421.0
2018-10-10 11:30:00,120.9,120.94,120.55,120.61,11733.0,114.4999,114.5378,114.1684,114.2252,11733.0
2018-10-10 11:40:00,120.59,120.95,120.46,120.88,129380.0,114.2063,114.5472,114.0832,114.4809,129380.0
2018-10-10 11:50:00,120.83,121.29,120.83,121.06,81953.0,114.4336,114.8692,114.4336,114.6514,81953.0
2018-10-10 12:00:00,120.99,121.14,120.91,121.03,14493.0,114.5851,114.7272,114.5093,114.623,14493.0
2018-10-10 12:10:00,121.03,121.4,121.0,121.39,18679.0,114.623,114.9734,114.5946,114.9639,18679.0
2018-10-10 12:20:00,121.4,121.52,121.23,121.31,77360.0,114.9734,115.0871,114.8124,114.8882,77360.0
2018-10-10 12:30:00,121.27,121.31,121.14,121.28,11997.0,114.8503,114.8882,114.7272,114.8598,11997.0
2018-10-10 12:40:00,121.29,121.5,121.19,121.5,16214.0,114.8692,115.0681,114.7745,115.0681,16214.0
2018-10-10 12:50:00,121.5,121.59,121.33,121.34,37043.0,115.0681,115.1533,114.9071,114.9166,37043.0
2018-10-10 13:00:00,121.27,121.27,120.86,121.04,15596.0,114.8503,114.8503,114.462,114.6325,15596.0
2018-10-10 13:10:00,120.98,121.32,120.95,121.32,10795.0,114.5756,114.8976,114.5472,114.8976,10795.0
2018-10-10 13:20:00,121.29,121.31,120.97,121.11,11794.0,114.8692,114.8882,114.5662,114.6988,11794.0
2018-10-10 13:30:00,121.01,121.04,120.89,120.99,7437.0,114.604,114.6325,114.4904,114.5851,7437.0
2018-10-10 13:40:00,120.99,121.05,120.66,120.99,19755.0,114.5851,114.6419,114.2726,114.5851,19755.0
2018-10-10 13:50:00,120.88,120.97,120.86,120.95,11918.0,114.4809,114.5662,114.462,114.5472,11918.0
2018-10-10 14:00:00,120.98,120.98,120.42,120.5,16674.0,114.5756,114.5756,114.0453,114.121,16674.0
2018-10-10 14:10:00,120.54,120.73,120.4,120.62,21418.0,114.1589,114.3389,114.0263,114.2347,21418.0
2018-10-10 14:20:00,120.58,120.64,120.31,120.46,12325.0,114.1968,114.2536,113.9411,114.0832,12325.0
2018-10-10 14:30:00,120.46,120.57,120.16,120.25,16605.0,114.0832,114.1873,113.799,113.8843,16605.0
2018-10-10 14:40:00,120.23,120.34,120.01,120.14,22249.0,113.8653,113.9695,113.657,113.7801,22249.0
2018-10-10 14:50:00,120.08,120.32,119.98,120.2,22491.0,113.7233,113.9506,113.6286,113.8369,22491.0
2018-10-10 15:00:00,120.16,120.16,119.79,119.82,22714.0,113.799,113.799,113.4486,113.477,22714.0
2018-10-10 15:10:00,119.8,119.8,119.34,119.49,55975.0,113.4581,113.4581,113.0225,113.1645,55975.0
2018-10-10 15:20:00,119.49,119.84,119.49,119.82,32516.0,113.1645,113.496,113.1645,113.477,32516.0
2018-10-10 15:30:00,119.79,119.79,119.27,119.3,44067.0,113.4486,113.4486,112.9562,112.9846,44067.0
2018-10-10 15:40:00,119.3,119.7,118.99,119.64,77502.0,112.9846,113.3634,112.691,113.3066,77502.0
2018-10-10 15:50:00,119.59,119.62,118.68,118.76,143708.0,113.2592,113.2876,112.3974,112.4732,143708.0
2018-10-11 09:30:00,118.8,118.8,117.75,117.91,136397.0,112.511,112.511,111.5166,111.6682,136397.0
2018-10-11 09:40:00,117.84,118.36,117.64,118.33,35139.0,111.6019,112.0943,111.4124,112.0659,35139.0
2018-10-11 09:50:00,118.39,118.96,118.33,118.87,22827.0,112.1227,112.6626,112.0659,112.5773,22827.0
2018-10-11 10:00:00,118.8,118.86,118.35,118.35,76415.0,112.511,112.5679,112.0849,112.0849,76415.0
2018-10-11 10:10:00,118.42,118.45,117.42,117.52,37594.0,112.1512,112.1796,111.2041,111.2988,37594.0
2018-10-11 10:20:00,117.58,117.73,117.13,117.32,55137.0,111.3556,111.4977,110.9294,111.1094,55137.0
2018-10-11 10:30:00,117.27,117.5,117.18,117.23,35509.0,111.062,111.2799,110.9768,111.0242,35509.0
2018-10-11 10:40:00,117.2,117.3,116.8,116.8,40394.0,110.9957,111.0904,110.6169,110.6169,40394.0
2018-10-11 10:50:00,116.79,117.19,116.79,116.98,74214.0,110.6074,110.9863,110.6074,110.7874,74214.0
2018-10-11 11:00:00,116.89,116.89,115.85,116.2,37957.0,110.7022,110.7022,109.7172,110.0487,37957.0
2018-10-11 11:10:00,116.13,116.76,116.03,116.45,90735.0,109.9824,110.579,109.8877,110.2854,90735.0
2018-10-11 11:20:00,116.6,117.08,116.57,116.88,27967.0,110.4275,110.8821,110.3991,110.6927,27967.0
2018-10-11 11:30:00,116.89,116.9,116.49,116.66,20919.0,110.7022,110.7116,110.3233,110.4843,20919.0
2018-10-11 11:40:00,116.7,117.34,116.69,117.34,33001.0,110.5222,111.1283,110.5127,111.1283,33001.0
2018-10-11 11:50:00,117.28,117.98,117.24,117.54,48178.0,111.0715,111.7345,111.0336,111.3177,48178.0
2018-10-11 12:00:00,117.49,117.8,117.38,117.58,25258.0,111.2704,111.564,111.1662,111.3556,25258.0
2018-10-11 12:10:00,117.59,118.04,117.52,118.01,26044.0,111.3651,111.7913,111.2988,111.7629,26044.0
2018-10-11 12:20:00,117.98,118.31,117.98,118.08,43950.0,111.7345,112.047,111.7345,111.8292,43950.0
2018-10-11 12:30:00,118.02,118.02,117.58,117.59,19470.0,111.7723,111.7723,111.3556,111.3651,19470.0
2018-10-11 12:40:00,117.59,117.88,117.54,117.55,18138.0,111.3651,111.6397,111.3177,111.3272,18138.0
2018-10-11 12:50:00,117.62,117.79,117.44,117.71,19806.0,111.3935,111.5545,111.223,111.4787,19806.0
2018-10-11 13:00:00,117.7,117.7,117.24,117.45,10999.0,111.4693,111.4693,111.0336,111.2325,10999.0
2018-10-11 13:10:00,117.41,118.0,117.41,117.88,15486.0,111.1946,111.7534,111.1946,111.6397,15486.0
2018-10-11 13:20:00,117.88,117.98,117.54,117.66,11087.0,111.6397,111.7345,111.3177,111.4314,11087.0
2018-10-11 13:30:00,117.7,117.81,117.5,117.71,10192.0,111.4693,111.5734,111.2799,111.4787,10192.0
2018-10-11 13:40:00,117.73,117.78,117.36,117.36,11749.0,111.4977,111.545,111.1473,111.1473,11749.0
2018-10-11 13:50:00,117.35,117.65,117.21,117.6,26153.0,111.1378,111.4219,111.0052,111.3746,26153.0
2018-10-11 14:00:00,117.57,117.59,117.25,117.33,9242.0,111.3462,111.3651,111.0431,111.1189,9242.0
2018-10-11 14:10:00,117.28,117.32,116.94,117.11,21000.0,111.0715,111.1094,110.7495,110.9105,21000.0
2018-10-11 14:20:00,117.1,117.47,116.95,117.13,36519.0,110.901,111.2514,110.759,110.9294,36519.0
2018-10-11 14:30:00,117.04,117.16,116.66,116.9,30565.0,110.8442,110.9579,110.4843,110.7116,30565.0
2018-10-11 14:40:00,116.79,117.15,116.21,117.03,106282.0,110.6074,110.9484,110.0581,110.8347,106282.0
2018-10-11 14:50:00,116.96,117.22,116.64,116.86,34497.0,110.7684,111.0147,110.4654,110.6737,34497.0
2018-10-11 15:00:00,116.82,117.33,116.64,116.9,21358.0,110.6359,111.1189,110.4654,110.7116,21358.0
2018-10-11 15:10:00,116.86,118.07,116.59,118.07,41469.0,110.6737,111.8197,110.418,111.8197,41469.0
2018-10-11 15:20:00,118.09,118.25,117.73,117.84,43588.0,111.8386,111.9902,111.4977,111.6019,43588.0
2018-10-11 15:30:00,117.81,118.03,117.29,117.69,40036.0,111.5734,111.7818,111.081,111.4598,40036.0
2018-10-11 15:40:00,117.68,117.69,116.86,117.0,59093.0,111.4503,111.4598,110.6737,110.8063,59093.0
2018-10-11 15:50:00,116.93,117.41,116.8,116.84,91146.0,110.74,111.1946,110.6169,110.6548,91146.0
2018-10-12 09:30:00,119.13,119.51,118.12,118.21,40781.0,112.8236,113.1835,111.867,111.9523,40781.0
2018-10-12 09:40:00,118.24,118.5,117.86,118.06,28708.0,111.9807,112.2269,111.6208,111.8102,28708.0
2018-10-12 09:50:00,118.01,118.62,117.89,118.61,18532.0,111.7629,112.3406,111.6492,112.3311,18532.0
2018-10-12 10:00:00,118.63,118.74,118.38,118.6,44663.0,112.35,112.4542,112.1133,112.3216,44663.0
2018-10-12 10:10:00,118.57,118.57,118.23,118.26,36712.0,112.2932,112.2932,111.9712,111.9996,36712.0
2018-10-12 10:20:00,118.24,118.47,117.95,117.98,51349.0,111.9807,112.1985,111.706,111.7345,51349.0
2018-10-12 10:30:00,117.92,118.87,117.92,118.81,13762.0,111.6776,112.5773,111.6776,112.5205,13762.0
2018-10-12 10:40:00,118.75,119.0,118.63,118.86,17166.0,112.4637,112.7005,112.35,112.5679,17166.0
2018-10-12 10:50:00,118.89,119.23,118.82,118.83,15137.0,112.5963,112.9183,112.53,112.5395,15137.0
2018-10-12 11:00:00,118.8,119.0,118.61,118.77,17463.0,112.511,112.7005,112.3311,112.4826,17463.0
2018-10-12 11:10:00,118.78,118.95,118.65,118.69,12882.0,112.4921,112.6531,112.369,112.4069,12882.0
2018-10-12 11:20:00,118.77,118.8,118.41,118.49,10621.0,112.4826,112.511,112.1417,112.2175,10621.0
2018-10-12 11:30:00,118.44,118.64,118.41,118.42,8535.0,112.1701,112.3595,112.1417,112.1512,8535.0
2018-10-12 11:40:00,118.42,118.47,117.75,118.07,24590.0,112.1512,112.1985,111.5166,111.8197,24590.0
2018-10-12 11:50:00,118.07,118.17,117.86,117.98,8754.0,111.8197,111.9144,111.6208,111.7345,8754.0
2018-10-12 12:00:00,117.9,117.9,117.58,117.84,9043.0,111.6587,111.6587,111.3556,111.6019,9043.0
2018-10-12 12:10:00,117.8,117.97,117.73,117.73,8185.0,111.564,111.725,111.4977,111.4977,8185.0
2018-10-12 12:20:00,117.78,117.98,117.61,117.72,10703.0,111.545,111.7345,111.384,111.4882,10703.0
2018-10-12 12:30:00,117.68,117.81,117.39,117.4,8695.0,111.4503,111.5734,111.1757,111.1852,8695.0
2018-10-12 12:40:00,117.34,117.42,117.11,117.14,9752.0,111.1283,111.2041,110.9105,110.9389,9752.0
2018-10-12 12:50:00,117.12,117.67,117.0,117.64,10946.0,110.92,111.4409,110.8063,111.4124,10946.0
2018-10-12 13:00:00,117.55,118.14,117.44,118.14,9153.0,111.3272,111.886,111.223,111.886,9153.0
2018-10-12 13:10:00,118.18,118.21,117.72,117.8,8200.0,111.9239,111.9523,111.4882,111.564,8200.0
2018-10-12 13:20:00,117.8,118.16,117.8,117.92,11395.0,111.564,111.9049,111.564,111.6776,11395.0
2018-10-12 13:30:00,117.82,117.88,117.52,117.74,11433.0,111.5829,111.6397,111.2988,111.5072,11433.0
2018-10-12 13:40:00,117.74,118.43,117.66,118.28,18577.0,111.5072,112.1606,111.4314,112.0186,18577.0
2018-10-12 13:50:00,118.29,118.4,118.09,118.16,21190.0,112.028,112.1322,111.8386,111.9049,21190.0
2018-10-12 14:00:00,118.18,118.23,117.87,117.96,18487.0,111.9239,111.9712,111.6303,111.7155,18487.0
2018-10-12 14:10:00,117.96,118.04,117.65,118.04,16300.0,111.7155,111.7913,111.4219,111.7913,16300.0
2018-10-12 14:20:00,118.13,118.23,117.83,118.21,18582.0,111.8765,111.9712,111.5924,111.9523,18582.0
2018-10-12 14:30:00,118.26,118.27,117.89,118.09,17950.0,111.9996,112.0091,111.6492,111.8386,17950.0
2018-10-12 14:40:00,118.15,118.15,117.86,118.01,11668.0,111.8955,111.8955,111.6208,111.7629,11668.0
2018-10-12 14:50:00,118.01,118.61,117.96,118.5,15384.0,111.7629,112.3311,111.7155,112.2269,15384.0
2018-10-12 15:00:00,118.53,118.61,118.15,118.52,21025.0,112.2553,112.3311,111.8955,112.2459,21025.0
2018-10-12 15:10:00,118.53,118.68,118.28,118.3,26775.0,112.2553,112.3974,112.0186,112.0375,26775.0
2018-10-12 15:20:00,118.33,118.88,118.33,118.83,34516.0,112.0659,112.5868,112.0659,112.5395,34516.0
2018-10-12 15:30:00,118.85,119.07,118.71,118.83,26802.0,112.5584,112.7667,112.4258,112.5395,26802.0
2018-10-12 15:40:00,118.84,119.32,118.83,119.13,46893.0,112.5489,113.0035,112.5395,112.8236,46893.0
2018-10-12 15:50:00,119.17,119.41,119.04,119.07,124038.0,112.8615,113.0887,112.7383,112.7667,124038.0
2018-10-15 09:30:00,118.86,119.24,118.61,118.88,15385.0,112.5679,112.9277,112.3311,112.5868,15385.0
2018-10-15 09:40:00,118.91,119.42,118.9,118.95,16908.0,112.6152,113.0982,112.6057,112.6531,16908.0
2018-10-15 09:50:00,118.84,119.07,118.53,118.72,23528.0,112.5489,112.7667,112.2553,112.4353,23528.0
2018-10-15 10:00:00,118.6,118.66,118.14,118.25,34107.0,112.3216,112.3785,111.886,111.9902,34107.0
2018-10-15 10:10:00,118.3,119.67,118.28,119.58,106417.0,112.0375,113.335,112.0186,113.2498,106417.0
2018-10-15 10:20:00,119.57,120.27,119.5,120.25,92406.0,113.2403,113.9032,113.174,113.8843,92406.0
2018-10-15 10:30:00,120.28,120.28,118.39,118.51,89186.0,113.9127,113.9127,112.1227,112.2364,89186.0
2018-10-15 10:40:00,118.52,119.19,118.45,118.83,30111.0,112.2459,112.8804,112.1796,112.5395,30111.0
2018-10-15 10:50:00,118.78,118.79,118.43,118.74,50132.0,112.4921,112.5016,112.1606,112.4542,50132.0
2018-10-15 11:00:00,118.7,118.77,118.47,118.54,38481.0,112.4163,112.4826,112.1985,112.2648,38481.0
2018-10-15 11:10:00,118.49,118.74,118.42,118.53,15553.0,112.2175,112.4542,112.1512,112.2553,15553.0
2018-10-15 11:20:00,118.52,119.09,118.45,118.84,51546.0,112.2459,112.7857,112.1796,112.5489,51546.0
2018-10-15 11:30:00,118.87,119.17,118.83,118.94,10244.0,112.5773,112.8615,112.5395,112.6436,10244.0
2018-10-15 11:40:00,118.97,119.07,118.8,118.92,16806.0,112.672,112.7667,112.511,112.6247,16806.0
2018-10-15 11:50:00,118.89,119.04,118.66,118.66,21886.0,112.5963,112.7383,112.3785,112.3785,21886.0
2018-10-15 12:00:00,118.65,118.65,118.38,118.48,19709.0,112.369,112.369,112.1133,112.208,19709.0
2018-10-15 12:10:00,118.43,118.55,118.33,118.42,31964.0,112.1606,112.2743,112.0659,112.1512,31964.0
2018-10-15 12:20:00,118.41,118.58,118.39,118.56,9478.0,112.1417,112.3027,112.1227,112.2837,9478.0
2018-10-15 12:30:00,118.56,118.76,118.48,118.59,14706.0,112.2837,112.4732,112.208,112.3122,14706.0
2018-10-15 12:40:00,118.64,118.76,118.47,118.54,11868.0,112.3595,112.4732,112.1985,112.2648,11868.0
2018-10-15 12:50:00,118.54,118.65,118.42,118.44,6168.0,112.2648,112.369,112.1512,112.1701,6168.0
2018-10-15 13:00:00,118.49,118.68,118.41,118.68,13573.0,112.2175,112.3974,112.1417,112.3974,13573.0
2018-10-15 13:10:00,118.61,118.64,118.47,118.48,9910.0,112.3311,112.3595,112.1985,112.208,9910.0
2018-10-15 13:20:00,118.45,118.47,118.28,118.34,5826.0,112.1796,112.1985,112.0186,112.0754,5826.0
2018-10-15 13:30:00,118.34,118.67,118.3,118.57,9704.0,112.0754,112.3879,112.0375,112.2932,9704.0
2018-10-15 13:40:00,118.62,118.76,118.47,118.55,18379.0,112.3406,112.4732,112.1985,112.2743,18379.0
2018-10-15 13:50:00,118.55,118.55,118.35,118.45,10899.0,112.2743,112.2743,112.0849,112.1796,10899.0
2018-10-15 14:00:00,118.44,118.49,118.28,118.48,38565.0,112.1701,112.2175,112.0186,112.208,38565.0
2018-10-15 14:10:00,118.48,118.49,118.35,118.46,20847.0,112.208,112.2175,112.0849,112.189,20847.0
2018-10-15 14:20:00,118.48,118.5,118.36,118.42,29632.0,112.208,112.2269,112.0943,112.1512,29632.0
2018-10-15 14:30:00,118.39,118.46,118.3,118.42,11093.0,112.1227,112.189,112.0375,112.1512,11093.0
2018-10-15 14:40:00,118.42,118.6,118.42,118.55,25695.0,112.1512,112.3216,112.1512,112.2743,25695.0
2018-10-15 14:50:00,118.59,119.0,118.59,118.79,11361.0,112.3122,112.7005,112.3122,112.5016,11361.0
2018-10-15 15:00:00,118.87,118.93,118.64,118.66,33802.0,112.5773,112.6342,112.3595,112.3785,33802.0
2018-10-15 15:10:00,118.63,118.63,118.3,118.44,45210.0,112.35,112.35,112.0375,112.1701,45210.0
2018-10-15 15:20:00,118.45,118.46,118.29,118.36,29668.0,112.1796,112.189,112.028,112.0943,29668.0
2018-10-15 15:30:00,118.35,118.4,118.14,118.21,30797.0,112.0849,112.1322,111.886,111.9523,30797.0
2018-10-15 15:40:00,118.15,118.29,118.0,118.03,50569.0,111.8955,112.028,111.7534,111.7818,50569.0
2018-10-15 15:50:00,118.03,118.1,117.75,117.77,101830.0,111.7818,111.8481,111.5166,111.5356,101830.0
2018-10-16 09:30:00,118.86,120.18,118.71,119.25,76534.0,112.5679,113.818,112.4258,112.9372,76534.0
2018-10-16 09:40:00,119.42,119.93,118.9,119.37,23585.0,113.0982,113.5812,112.6057,113.0509,23585.0
2018-10-16 09:50:00,119.29,120.2,119.03,119.97,23605.0,112.9751,113.8369,112.7289,113.6191,23605.0
2018-10-16 10:00:00,120.12,120.54,119.94,120.18,27317.0,113.7612,114.1589,113.5907,113.818,27317.0
2018-10-16 10:10:00,120.17,120.57,119.72,120.06,21614.0,113.8085,114.1873,113.3823,113.7043,21614.0
2018-10-16 10:20:00,120.06,120.16,119.77,119.77,9817.0,113.7043,113.799,113.4297,113.4297,9817.0
2018-10-16 10:30:00,119.82,120.44,119.81,120.25,15260.0,113.477,114.0642,113.4676,113.8843,15260.0
2018-10-16 10:40:00,120.29,120.37,120.11,120.23,10620.0,113.9222,113.9979,113.7517,113.8653,10620.0
2018-10-16 10:50:00,120.23,120.71,120.19,120.52,20392.0,113.8653,114.3199,113.8275,114.14,20392.0
2018-10-16 11:00:00,120.51,120.59,120.21,120.52,9337.0,114.1305,114.2063,113.8464,114.14,9337.0
2018-10-16 11:10:00,120.58,120.78,120.47,120.65,18218.0,114.1968,114.3862,114.0926,114.2631,18218.0
2018-10-16 11:20:00,120.63,120.8,120.47,120.8,13082.0,114.2442,114.4052,114.0926,114.4052,13082.0
2018-10-16 11:30:00,120.72,121.0,120.68,120.91,19452.0,114.3294,114.5946,114.2915,114.5093,19452.0
2018-10-16 11:40:00,120.91,120.95,120.79,120.91,14720.0,114.5093,114.5472,114.3957,114.5093,14720.0
2018-10-16 11:50:00,120.93,120.98,120.75,120.91,10326.0,114.5283,114.5756,114.3578,114.5093,10326.0
2018-10-16 12:00:00,120.98,121.21,120.8,121.15,23839.0,114.5756,114.7935,114.4052,114.7366,23839.0
2018-10-16 12:10:00,121.16,121.22,121.05,121.11,15187.0,114.7461,114.8029,114.6419,114.6988,15187.0
2018-10-16 12:20:00,121.05,121.11,120.92,121.06,13465.0,114.6419,114.6988,114.5188,114.6514,13465.0
2018-10-16 12:30:00,121.05,121.05,120.9,120.91,8227.0,114.6419,114.6419,114.4999,114.5093,8227.0
2018-10-16 12:40:00,120.91,121.15,120.9,121.07,14210.0,114.5093,114.7366,114.4999,114.6609,14210.0
2018-10-16 12:50:00,121.1,121.19,121.06,121.16,10278.0,114.6893,114.7745,114.6514,114.7461,10278.0
2018-10-16 13:00:00,121.15,121.27,120.88,120.99,26932.0,114.7366,114.8503,114.4809,114.5851,26932.0
2018-10-16 13:10:00,121.0,121.02,120.83,120.87,8448.0,114.5946,114.6135,114.4336,114.4715,8448.0
2018-10-16 13:20:00,120.9,120.94,120.84,120.9,11077.0,114.4999,114.5378,114.443,114.4999,11077.0
2018-10-16 13:30:00,120.9,121.06,120.83,121.0,22317.0,114.4999,114.6514,114.4336,114.5946,22317.0
2018-10-16 13:40:00,121.04,121.29,121.03,121.26,9200.0,114.6325,114.8692,114.623,114.8408,9200.0
2018-10-16 13:50:00,121.25,121.27,120.97,121.05,8113.0,114.8313,114.8503,114.5662,114.6419,8113.0
2018-10-16 14:00:00,121.09,121.45,121.05,121.43,19785.0,114.6798,115.0208,114.6419,115.0018,19785.0
2018-10-16 14:10:00,121.45,121.51,121.35,121.44,21977.0,115.0208,115.0776,114.9261,115.0113,21977.0
2018-10-16 14:20:00,121.47,121.57,121.33,121.53,14355.0,115.0397,115.1344,114.9071,115.0965,14355.0
2018-10-16 14:30:00,121.57,121.64,121.44,121.53,20664.0,115.1344,115.2007,115.0113,115.0965,20664.0
2018-10-16 14:40:00,121.53,121.57,121.34,121.47,11552.0,115.0965,115.1344,114.9166,115.0397,11552.0
2018-10-16 14:50:00,121.45,121.45,121.25,121.28,19828.0,115.0208,115.0208,114.8313,114.8598,19828.0
2018-10-16 15:00:00,121.27,121.31,121.1,121.31,15293.0,114.8503,114.8882,114.6893,114.8882,15293.0
2018-10-16 15:10:00,121.28,121.47,121.23,121.38,20181.0,114.8598,115.0397,114.8124,114.9545,20181.0
2018-10-16 15:20:00,121.32,121.39,121.26,121.29,24850.0,114.8976,114.9639,114.8408,114.8692,24850.0
2018-10-16 15:30:00,121.29,121.57,121.25,121.55,42555.0,114.8692,115.1344,114.8313,115.1155,42555.0
2018-10-16 15:40:00,121.56,121.86,121.55,121.83,57928.0,115.1249,115.4091,115.1155,115.3806,57928.0
2018-10-16 15:50:00,121.84,121.86,121.59,121.61,100901.0,115.3901,115.4091,115.1533,115.1723,100901.0
2018-10-17 09:30:00,121.3,121.56,120.94,121.32,25103.0,114.8787,115.1249,114.5378,114.8976,25103.0
2018-10-17 09:40:00,121.26,121.85,121.09,121.18,10968.0,114.8408,115.3996,114.6798,114.7651,10968.0
2018-10-17 09:50:00,121.07,121.42,120.99,121.22,17357.0,114.6609,114.9923,114.5851,114.8029,17357.0
2018-10-17 10:00:00,121.15,121.47,121.03,121.44,9445.0,114.7366,115.0397,114.623,115.0113,9445.0
2018-10-17 10:10:00,121.48,121.53,120.57,120.64,15689.0,115.0492,115.0965,114.1873,114.2536,15689.0
2018-10-17 10:20:00,120.74,120.76,120.41,120.52,11045.0,114.3483,114.3673,114.0358,114.14,11045.0
2018-10-17 10:30:00,120.51,120.71,120.24,120.29,10732.0,114.1305,114.3199,113.8748,113.9222,10732.0
2018-10-17 10:40:00,120.33,120.53,120.11,120.38,18531.0,113.96,114.1495,113.7517,114.0074,18531.0
2018-10-17 10:50:00,120.36,120.76,120.34,120.62,24320.0,113.9885,114.3673,113.9695,114.2347,24320.0
2018-10-17 11:00:00,120.68,120.74,120.26,120.61,20072.0,114.2915,114.3483,113.8938,114.2252,20072.0
2018-10-17 11:10:00,120.58,120.61,120.34,120.56,8243.0,114.1968,114.2252,113.9695,114.1779,8243.0
2018-10-17 11:20:00,120.47,120.7,120.47,120.7,6250.0,114.0926,114.3105,114.0926,114.3105,6250.0
2018-10-17 11:30:00,120.72,120.76,120.64,120.64,8984.0,114.3294,114.3673,114.2536,114.2536,8984.0
2018-10-17 11:40:00,120.68,121.31,120.68,121.08,9168.0,114.2915,114.8882,114.2915,114.6703,9168.0
2018-10-17 11:50:00,121.1,121.32,120.93,121.32,8003.0,114.6893,114.8976,114.5283,114.8976,8003.0
2018-10-17 12:00:00,121.18,121.33,121.13,121.33,7277.0,114.7651,114.9071,114.7177,114.9071,7277.0
2018-10-17 12:10:00,121.24,121.69,121.14,121.69,7606.0,114.8219,115.2481,114.7272,115.2481,7606.0
2018-10-17 12:20:00,121.68,121.78,121.51,121.53,8067.0,115.2386,115.3333,115.0776,115.0965,8067.0
2018-10-17 12:30:00,121.48,121.52,121.38,121.45,6402.0,115.0492,115.0871,114.9545,115.0208,6402.0
2018-10-17 12:40:00,121.48,121.66,121.37,121.37,6388.0,115.0492,115.2196,114.945,114.945,6388.0
2018-10-17 12:50:00,121.38,121.69,121.36,121.62,5578.0,114.9545,115.2481,114.9355,115.1818,5578.0
2018-10-17 13:00:00,121.64,121.88,121.57,121.66,14842.0,115.2007,115.428,115.1344,115.2196,14842.0
2018-10-17 13:10:00,121.54,121.57,121.37,121.4,19249.0,115.106,115.1344,114.945,114.9734,19249.0
2018-10-17 13:20:00,121.38,121.38,121.16,121.21,11675.0,114.9545,114.9545,114.7461,114.7935,11675.0
2018-10-17 13:30:00,121.26,121.33,121.12,121.23,21844.0,114.8408,114.9071,114.7082,114.8124,21844.0
2018-10-17 13:40:00,121.25,121.29,121.02,121.08,11888.0,114.8313,114.8692,114.6135,114.6703,11888.0
2018-10-17 13:50:00,121.06,121.1,120.9,120.97,10000.0,114.6514,114.6893,114.4999,114.5662,10000.0
2018-10-17 14:00:00,120.99,121.07,120.74,120.96,8013.0,114.5851,114.6609,114.3483,114.5567,8013.0
2018-10-17 14:10:00,120.93,121.02,120.32,120.49,37858.0,114.5283,114.6135,113.9506,114.1116,37858.0
2018-10-17 14:20:00,120.5,120.5,119.92,120.25,30260.0,114.121,114.121,113.5718,113.8843,30260.0
2018-10-17 14:30:00,120.24,120.5,120.24,120.41,7478.0,113.8748,114.121,113.8748,114.0358,7478.0
2018-10-17 14:40:00,120.45,120.62,120.42,120.53,11507.0,114.0737,114.2347,114.0453,114.1495,11507.0
2018-10-17 14:50:00,120.51,120.9,120.43,120.77,11454.0,114.1305,114.4999,114.0548,114.3768,11454.0
2018-10-17 15:00:00,120.7,120.76,120.51,120.69,7597.0,114.3105,114.3673,114.1305,114.301,7597.0
2018-10-17 15:10:00,120.65,120.69,120.32,120.4,9051.0,114.2631,114.301,113.9506,114.0263,9051.0
2018-10-17 15:20:00,120.45,120.67,120.36,120.65,15543.0,114.0737,114.282,113.9885,114.2631,15543.0
2018-10-17 15:30:00,120.65,120.65,120.12,120.41,28729.0,114.2631,114.2631,113.7612,114.0358,28729.0
2018-10-17 15:40:00,120.41,120.42,120.19,120.28,33087.0,114.0358,114.0453,113.8275,113.9127,33087.0
2018-10-17 15:50:00,120.23,120.7,120.23,120.6,79758.0,113.8653,114.3105,113.8653,114.2158,79758.0
2018-10-18 09:30:00,120.56,120.66,119.97,120.13,10716.0,114.1779,114.2726,113.6191,113.7706,10716.0
2018-10-18 09:40:00,120.11,120.14,119.39,119.39,12939.0,113.7517,113.7801,113.0698,113.0698,12939.0
2018-10-18 09:50:00,119.54,119.68,119.17,119.68,18979.0,113.2119,113.3445,112.8615,113.3445,18979.0
2018-10-18 10:00:00,119.67,119.81,119.4,119.48,13429.0,113.335,113.4676,113.0793,113.155,13429.0
2018-10-18 10:10:00,119.49,119.63,119.15,119.43,14173.0,113.1645,113.2971,112.8425,113.1077,14173.0
2018-10-18 10:20:00,119.43,119.66,119.42,119.54,15290.0,113.1077,113.3255,113.0982,113.2119,15290.0
2018-10-18 10:30:00,119.56,119.81,119.52,119.73,18470.0,113.2308,113.4676,113.1929,113.3918,18470.0
2018-10-18 10:40:00,119.69,119.79,119.42,119.51,23653.0,113.3539,113.4486,113.0982,113.1835,23653.0
2018-10-18 10:50:00,119.53,119.69,119.45,119.59,10942.0,113.2024,113.3539,113.1266,113.2592,10942.0
2018-10-18 11:00:00,119.62,119.65,119.2,119.26,13320.0,113.2876,113.316,112.8899,112.9467,13320.0
2018-10-18 11:10:00,119.21,119.28,118.95,119.06,14005.0,112.8993,112.9656,112.6531,112.7573,14005.0
2018-10-18 11:20:00,119.0,119.03,118.69,118.69,17920.0,112.7005,112.7289,112.4069,112.4069,17920.0
2018-10-18 11:30:00,118.66,118.7,118.1,118.24,30625.0,112.3785,112.4163,111.8481,111.9807,30625.0
2018-10-18 11:40:00,118.24,118.24,117.12,117.2,60492.0,111.9807,111.9807,110.92,110.9957,60492.0
2018-10-18 11:50:00,117.18,117.52,116.98,117.3,29362.0,110.9768,111.2988,110.7874,111.0904,29362.0
2018-10-18 12:00:00,117.29,117.66,117.2,117.5,33602.0,111.081,111.4314,110.9957,111.2799,33602.0
2018-10-18 12:10:00,117.54,117.55,117.06,117.26,24407.0,111.3177,111.3272,110.8632,111.0526,24407.0
2018-10-18 12:20:00,117.25,117.32,117.12,117.2,58179.0,111.0431,111.1094,110.92,110.9957,58179.0
2018-10-18 12:30:00,117.12,117.19,116.88,116.99,38092.0,110.92,110.9863,110.6927,110.7969,38092.0
2018-10-18 12:40:00,117.01,117.4,117.01,117.21,15506.0,110.8158,111.1852,110.8158,111.0052,15506.0
2018-10-18 12:50:00,117.24,117.39,117.03,117.2,14509.0,111.0336,111.1757,110.8347,110.9957,14509.0
2018-10-18 13:00:00,117.19,117.31,116.99,117.13,21596.0,110.9863,111.0999,110.7969,110.9294,21596.0
2018-10-18 13:10:00,117.09,117.1,116.69,116.76,72973.0,110.8916,110.901,110.5127,110.579,72973.0
2018-10-18 13:20:00,116.79,116.91,116.68,116.84,40158.0,110.6074,110.7211,110.5033,110.6548,40158.0
2018-10-18 13:30:00,116.84,116.99,116.68,116.96,37828.0,110.6548,110.7969,110.5033,110.7684,37828.0
2018-10-18 13:40:00,116.95,116.95,116.47,116.76,33815.0,110.759,110.759,110.3044,110.579,33815.0
2018-10-18 13:50:00,116.75,116.96,116.6,116.91,24166.0,110.5696,110.7684,110.4275,110.7211,24166.0
2018-10-18 14:00:00,116.91,117.51,116.91,117.34,27659.0,110.7211,111.2893,110.7211,111.1283,27659.0
2018-10-18 14:10:00,117.27,117.27,116.9,116.96,32975.0,111.062,111.062,110.7116,110.7684,32975.0
2018-10-18 14:20:00,116.95,117.39,116.92,117.01,17684.0,110.759,111.1757,110.7306,110.8158,17684.0
2018-10-18 14:30:00,116.98,117.06,116.6,116.93,37523.0,110.7874,110.8632,110.4275,110.74,37523.0
2018-10-18 14:40:00,116.9,117.32,116.86,117.29,27484.0,110.7116,111.1094,110.6737,111.081,27484.0
2018-10-18 14:50:00,117.27,117.32,116.93,116.93,16634.0,111.062,111.1094,110.74,110.74,16634.0
2018-10-18 15:00:00,116.91,117.03,116.6,116.65,14022.0,110.7211,110.8347,110.4275,110.4749,14022.0
2018-10-18 15:10:00,116.68,116.92,116.5,116.69,20077.0,110.5033,110.7306,110.3328,110.5127,20077.0
2018-10-18 15:20:00,116.68,116.93,116.63,116.8,23612.0,110.5033,110.74,110.4559,110.6169,23612.0
2018-10-18 15:30:00,116.78,116.78,116.49,116.75,38012.0,110.598,110.598,110.3233,110.5696,38012.0
2018-10-18 15:40:00,116.78,116.8,116.41,116.49,93687.0,110.598,110.6169,110.2476,110.3233,93687.0
2018-10-18 15:50:00,116.49,116.67,116.37,116.63,151078.0,110.3233,110.4938,110.2097,110.4559,151078.0
2018-10-19 09:30:00,116.7,116.7,115.76,116.15,109047.0,110.5222,110.5222,109.632,110.0013,109047.0
2018-10-19 09:40:00,116.28,116.64,115.97,116.47,102827.0,110.1244,110.4654,109.8309,110.3044,102827.0
2018-10-19 09:50:00,116.54,117.02,116.32,116.61,122832.0,110.3707,110.8253,110.1623,110.437,122832.0
2018-10-19 10:00:00,116.83,117.61,116.63,117.56,45157.0,110.6453,111.384,110.4559,111.3367,45157.0
2018-10-19 10:10:00,117.56,117.96,117.32,117.87,27017.0,111.3367,111.7155,111.1094,111.6303,27017.0
2018-10-19 10:20:00,117.84,118.0,117.66,117.91,24493.0,111.6019,111.7534,111.4314,111.6682,24493.0
2018-10-19 10:30:00,117.96,118.01,117.26,117.31,34026.0,111.7155,111.7629,111.0526,111.0999,34026.0
2018-10-19 10:40:00,117.32,117.34,116.81,116.87,24493.0,111.1094,111.1283,110.6264,110.6832,24493.0
2018-10-19 10:50:00,116.9,117.22,116.71,117.22,37113.0,110.7116,111.0147,110.5317,111.0147,37113.0
2018-10-19 11:00:00,117.22,117.56,117.21,117.55,16314.0,111.0147,111.3367,111.0052,111.3272,16314.0
2018-10-19 11:10:00,117.55,117.63,117.12,117.14,28848.0,111.3272,111.403,110.92,110.9389,28848.0
2018-10-19 11:20:00,117.11,117.11,116.69,117.03,18876.0,110.9105,110.9105,110.5127,110.8347,18876.0
2018-10-19 11:30:00,117.03,117.11,116.43,116.48,32145.0,110.8347,110.9105,110.2665,110.3139,32145.0
2018-10-19 11:40:00,116.43,116.57,116.23,116.26,24268.0,110.2665,110.3991,110.0771,110.1055,24268.0
2018-10-19 11:50:00,116.33,116.38,115.84,116.37,61225.0,110.1718,110.2191,109.7077,110.2097,61225.0
2018-10-19 12:00:00,116.4,116.54,116.31,116.39,26046.0,110.2381,110.3707,110.1529,110.2286,26046.0
2018-10-19 12:10:00,116.36,116.38,115.92,115.97,35648.0,110.2002,110.2191,109.7835,109.8309,35648.0
2018-10-19 12:20:00,115.97,116.04,115.62,115.74,30504.0,109.8309,109.8971,109.4994,109.613,30504.0
2018-10-19 12:30:00,115.7,115.74,115.52,115.59,35967.0,109.5751,109.613,109.4047,109.471,35967.0
2018-10-19 12:40:00,115.53,115.83,115.33,115.79,42520.0,109.4141,109.6983,109.2247,109.6604,42520.0
2018-10-19 12:50:00,115.83,116.24,115.76,116.03,14081.0,109.6983,110.0866,109.632,109.8877,14081.0
2018-10-19 13:00:00,116.02,116.02,115.61,115.74,22922.0,109.8782,109.8782,109.4899,109.613,22922.0
2018-10-19 13:10:00,115.7,115.83,115.58,115.66,66077.0,109.5751,109.6983,109.4615,109.5373,66077.0
2018-10-19 13:20:00,115.69,115.91,115.61,115.81,37333.0,109.5657,109.774,109.4899,109.6793,37333.0
2018-10-19 13:30:00,115.84,116.04,115.77,115.91,22455.0,109.7077,109.8971,109.6414,109.774,22455.0
2018-10-19 13:40:00,115.93,115.99,115.66,115.7,27624.0,109.793,109.8498,109.5373,109.5751,27624.0
2018-10-19 13:50:00,115.7,115.72,115.34,115.46,40140.0,109.5751,109.5941,109.2342,109.3479,40140.0
2018-10-19 14:00:00,115.45,115.53,114.95,115.18,54779.0,109.3384,109.4141,108.8649,109.0827,54779.0
2018-10-19 14:10:00,115.19,115.19,114.63,114.95,83875.0,109.0921,109.0921,108.5618,108.8649,83875.0
2018-10-19 14:20:00,114.96,115.6,114.85,115.54,52592.0,108.8743,109.4804,108.7701,109.4236,52592.0
2018-10-19 14:30:00,115.54,115.54,115.23,115.32,38429.0,109.4236,109.4236,109.13,109.2153,38429.0
2018-10-19 14:40:00,115.35,115.38,115.04,115.38,49801.0,109.2437,109.2721,108.9501,109.2721,49801.0
2018-10-19 14:50:00,115.4,115.59,115.26,115.45,37080.0,109.291,109.471,109.1584,109.3384,37080.0
2018-10-19 15:00:00,115.43,115.47,115.01,115.21,34534.0,109.3194,109.3573,108.9217,109.1111,34534.0
2018-10-19 15:10:00,115.21,115.38,115.01,115.33,60126.0,109.1111,109.2721,108.9217,109.2247,60126.0
2018-10-19 15:20:00,115.32,115.34,115.11,115.26,57909.0,109.2153,109.2342,109.0164,109.1584,57909.0
2018-10-19 15:30:00,115.25,115.52,115.19,115.25,66139.0,109.149,109.4047,109.0921,109.149,66139.0
2018-10-19 15:40:00,115.24,115.49,115.18,115.29,88233.0,109.1395,109.3763,109.0827,109.1869,88233.0
2018-10-19 15:50:00,115.28,115.42,115.06,115.18,191466.0,109.1774,109.31,108.969,109.0827,191466.0
2018-10-22 09:30:00,116.09,116.33,115.82,115.82,37384.0,109.9445,110.1718,109.6888,109.6888,37384.0
2018-10-22 09:40:00,115.8,115.92,115.54,115.7,27550.0,109.6699,109.7835,109.4236,109.5751,27550.0
2018-10-22 09:50:00,115.69,115.69,114.83,114.84,45681.0,109.5657,109.5657,108.7512,108.7607,45681.0
2018-10-22 10:00:00,114.83,115.07,114.72,115.02,31131.0,108.7512,108.9785,108.647,108.9311,31131.0
2018-10-22 10:10:00,115.02,115.31,114.78,114.89,72621.0,108.9311,109.2058,108.7038,108.808,72621.0
2018-10-22 10:20:00,114.89,115.0,114.66,114.82,35021.0,108.808,108.9122,108.5902,108.7417,35021.0
2018-10-22 10:30:00,114.73,114.87,114.61,114.87,64003.0,108.6565,108.7891,108.5428,108.7891,64003.0
2018-10-22 10:40:00,114.87,115.37,114.79,115.33,107033.0,108.7891,109.2626,108.7133,109.2247,107033.0
2018-10-22 10:50:00,115.34,115.44,115.13,115.43,59315.0,109.2342,109.3289,109.0353,109.3194,59315.0
2018-10-22 11:00:00,115.38,115.41,114.92,114.95,26266.0,109.2721,109.3005,108.8364,108.8649,26266.0
2018-10-22 11:10:00,114.95,115.13,114.91,115.06,26367.0,108.8649,109.0353,108.827,108.969,26367.0
2018-10-22 11:20:00,115.06,115.31,114.86,114.93,42237.0,108.969,109.2058,108.7796,108.8459,42237.0
2018-10-22 11:30:00,114.92,115.12,114.86,114.96,32282.0,108.8364,109.0259,108.7796,108.8743,32282.0
2018-10-22 11:40:00,114.96,115.11,114.69,115.07,34112.0,108.8743,109.0164,108.6186,108.9785,34112.0
2018-10-22 11:50:00,115.02,115.02,114.57,114.86,20783.0,108.9311,108.9311,108.505,108.7796,20783.0
2018-10-22 12:00:00,114.9,115.23,114.87,115.01,20127.0,108.8175,109.13,108.7891,108.9217,20127.0
2018-10-22 12:10:00,114.94,114.98,114.66,114.8,13892.0,108.8554,108.8933,108.5902,108.7228,13892.0
2018-10-22 12:20:00,114.82,114.9,114.74,114.86,17417.0,108.7417,108.8175,108.666,108.7796,17417.0
2018-10-22 12:30:00,114.87,114.9,114.65,114.73,19929.0,108.7891,108.8175,108.5807,108.6565,19929.0
2018-10-22 12:40:00,114.74,114.93,114.66,114.69,23607.0,108.666,108.8459,108.5902,108.6186,23607.0
2018-10-22 12:50:00,114.69,115.11,114.61,115.06,20581.0,108.6186,109.0164,108.5428,108.969,20581.0
2018-10-22 13:00:00,115.05,115.13,114.95,114.99,27095.0,108.9596,109.0353,108.8649,108.9027,27095.0
2018-10-22 13:10:00,114.98,115.09,114.97,115.06,21170.0,108.8933,108.9974,108.8838,108.969,21170.0
2018-10-22 13:20:00,115.07,115.08,114.75,114.82,21555.0,108.9785,108.988,108.6754,108.7417,21555.0
2018-10-22 13:30:00,114.79,115.02,114.76,114.93,35638.0,108.7133,108.9311,108.6849,108.8459,35638.0
2018-10-22 13:40:00,114.94,115.16,114.85,114.88,33211.0,108.8554,109.0637,108.7701,108.7986,33211.0
2018-10-22 13:50:00,114.88,114.93,114.74,114.9,13219.0,108.7986,108.8459,108.666,108.8175,13219.0
2018-10-22 14:00:00,114.89,115.03,114.85,114.89,34432.0,108.808,108.9406,108.7701,108.808,34432.0
2018-10-22 14:10:00,114.92,115.05,114.71,114.84,45894.0,108.8364,108.9596,108.6376,108.7607,45894.0
2018-10-22 14:20:00,114.85,114.93,114.63,114.63,20178.0,108.7701,108.8459,108.5618,108.5618,20178.0
2018-10-22 14:30:00,114.63,114.86,114.59,114.8,22810.0,108.5618,108.7796,108.5239,108.7228,22810.0
2018-10-22 14:40:00,114.81,114.96,114.67,114.92,25107.0,108.7323,108.8743,108.5997,108.8364,25107.0
2018-10-22 14:50:00,114.89,114.97,114.81,114.91,22598.0,108.808,108.8838,108.7323,108.827,22598.0
2018-10-22 15:00:00,114.87,115.15,114.85,114.99,53499.0,108.7891,109.0543,108.7701,108.9027,53499.0
2018-10-22 15:10:00,114.98,115.17,114.97,115.07,91208.0,108.8933,109.0732,108.8838,108.9785,91208.0
2018-10-22 15:20:00,115.07,115.11,114.85,115.0,67517.0,108.9785,109.0164,108.7701,108.9122,67517.0
2018-10-22 15:30:00,115.0,115.01,114.77,114.78,63965.0,108.9122,108.9217,108.6944,108.7038,63965.0
2018-10-22 15:40:00,114.76,114.86,114.55,114.65,96093.0,108.6849,108.7796,108.486,108.5807,96093.0
2018-10-22 15:50:00,114.65,114.75,114.51,114.6,203658.0,108.5807,108.6754,108.4481,108.5334,203658.0
2018-10-23 09:30:00,112.51,112.87,111.3,112.77,80355.0,106.554,106.895,105.4081,106.8003,80355.0
2018-10-23 09:40:00,112.72,113.16,112.17,112.62,84703.0,106.7529,107.1696,106.232,106.6582,84703.0
2018-10-23 09:50:00,112.63,112.72,112.04,112.12,48788.0,106.6677,106.7529,106.1089,106.1847,48788.0
2018-10-23 10:00:00,112.12,112.29,111.38,111.46,84991.0,106.1847,106.3457,105.4838,105.5596,84991.0
2018-10-23 10:10:00,111.46,111.71,111.02,111.27,73751.0,105.5596,105.7964,105.1429,105.3797,73751.0
2018-10-23 10:20:00,111.29,111.43,110.74,110.93,191084.0,105.3986,105.5312,104.8777,105.0577,191084.0
2018-10-23 10:30:00,110.98,111.22,110.56,111.14,59628.0,105.105,105.3323,104.7072,105.2565,59628.0
2018-10-23 10:40:00,111.15,111.21,110.74,111.2,75960.0,105.266,105.3228,104.8777,105.3134,75960.0
2018-10-23 10:50:00,111.16,111.53,111.07,111.35,55680.0,105.2755,105.6259,105.1902,105.4554,55680.0
2018-10-23 11:00:00,111.32,112.07,111.22,111.73,31237.0,105.427,106.1373,105.3323,105.8153,31237.0
2018-10-23 11:10:00,111.68,112.06,111.68,112.06,17629.0,105.768,106.1278,105.768,106.1278,17629.0
2018-10-23 11:20:00,112.1,112.3,112.0,112.06,40408.0,106.1657,106.3551,106.071,106.1278,40408.0
2018-10-23 11:30:00,112.04,112.44,112.03,112.29,46758.0,106.1089,106.4877,106.0994,106.3457,46758.0
2018-10-23 11:40:00,112.29,112.52,112.26,112.47,42695.0,106.3457,106.5635,106.3173,106.5161,42695.0
2018-10-23 11:50:00,112.46,112.61,112.35,112.44,60599.0,106.5067,106.6487,106.4025,106.4877,60599.0
2018-10-23 12:00:00,112.42,113.08,112.42,113.07,38941.0,106.4688,107.0938,106.4688,107.0844,38941.0
2018-10-23 12:10:00,113.07,113.55,112.92,113.37,40271.0,107.0844,107.539,106.9423,107.3685,40271.0
2018-10-23 12:20:00,113.4,113.86,113.4,113.67,47122.0,107.3969,107.8326,107.3969,107.6526,47122.0
2018-10-23 12:30:00,113.68,114.39,113.67,114.39,35260.0,107.6621,108.3345,107.6526,108.3345,35260.0
2018-10-23 12:40:00,114.33,114.93,114.21,114.76,66392.0,108.2777,108.8459,108.164,108.6849,66392.0
2018-10-23 12:50:00,114.75,114.82,114.52,114.66,64477.0,108.6754,108.7417,108.4576,108.5902,64477.0
2018-10-23 13:00:00,114.59,115.15,114.52,115.07,46769.0,108.5239,109.0543,108.4576,108.9785,46769.0
2018-10-23 13:10:00,115.04,115.09,114.67,114.89,35863.0,108.9501,108.9974,108.5997,108.808,35863.0
2018-10-23 13:20:00,114.8,115.04,114.56,114.63,42136.0,108.7228,108.9501,108.4955,108.5618,42136.0
2018-10-23 13:30:00,114.57,114.76,114.48,114.71,47307.0,108.505,108.6849,108.4197,108.6376,47307.0
2018-10-23 13:40:00,114.76,114.8,114.13,114.32,29056.0,108.6849,108.7228,108.0883,108.2682,29056.0
2018-10-23 13:50:00,114.31,114.54,113.91,114.11,40969.0,108.2587,108.4766,107.8799,108.0693,40969.0
2018-10-23 14:00:00,114.16,114.64,114.14,114.56,28789.0,108.1167,108.5713,108.0977,108.4955,28789.0
2018-10-23 14:10:00,114.57,115.03,114.49,115.03,24028.0,108.505,108.9406,108.4292,108.9406,24028.0
2018-10-23 14:20:00,114.99,115.18,114.81,114.9,24511.0,108.9027,109.0827,108.7323,108.8175,24511.0
2018-10-23 14:30:00,114.85,115.0,114.74,114.74,28610.0,108.7701,108.9122,108.666,108.666,28610.0
2018-10-23 14:40:00,114.73,114.96,114.68,114.94,27369.0,108.6565,108.8743,108.6091,108.8554,27369.0
2018-10-23 14:50:00,114.92,115.33,114.9,115.25,24600.0,108.8364,109.2247,108.8175,109.149,24600.0
2018-10-23 15:00:00,115.23,115.39,114.99,115.13,26347.0,109.13,109.2816,108.9027,109.0353,26347.0
2018-10-23 15:10:00,115.09,115.13,114.88,114.97,23604.0,108.9974,109.0353,108.7986,108.8838,23604.0
2018-10-23 15:20:00,115.0,115.13,114.87,114.92,31597.0,108.9122,109.0353,108.7891,108.8364,31597.0
2018-10-23 15:30:00,114.92,115.21,114.74,114.84,40157.0,108.8364,109.1111,108.666,108.7607,40157.0
2018-10-23 15:40:00,114.84,114.96,114.74,114.84,66524.0,108.7607,108.8743,108.666,108.7607,66524.0
2018-10-23 15:50:00,114.84,114.86,114.58,114.84,165377.0,108.7607,108.7796,108.5144,108.7607,165377.0
2018-10-24 09:30:00,114.27,114.77,113.85,114.07,30098.0,108.2208,108.6944,107.8231,108.0314,30098.0
2018-10-24 09:40:00,114.07,114.68,113.86,114.33,25296.0,108.0314,108.6091,107.8326,108.2777,25296.0
2018-10-24 09:50:00,114.38,114.8,114.11,114.27,36120.0,108.325,108.7228,108.0693,108.2208,36120.0
2018-10-24 10:00:00,114.19,114.27,113.97,113.97,35131.0,108.1451,108.2208,107.9367,107.9367,35131.0
2018-10-24 10:10:00,114.03,114.21,113.74,113.83,43746.0,107.9936,108.164,107.7189,107.8041,43746.0
2018-10-24 10:20:00,113.89,113.89,113.11,113.2,37635.0,107.861,107.861,107.1223,107.2075,37635.0
2018-10-24 10:30:00,113.2,113.47,113.0,113.06,19503.0,107.2075,107.4632,107.0181,107.0749,19503.0
2018-10-24 10:40:00,113.09,113.17,112.33,112.42,22706.0,107.1033,107.1791,106.3835,106.4688,22706.0
2018-10-24 10:50:00,112.53,112.54,111.84,111.95,47220.0,106.573,106.5824,105.9195,106.0237,47220.0
2018-10-24 11:00:00,111.91,111.95,110.35,110.35,94868.0,105.9858,106.0237,104.5084,104.5084,94868.0
2018-10-24 11:10:00,110.37,111.18,110.36,111.02,45358.0,104.5273,105.2944,104.5178,105.1429,45358.0
2018-10-24 11:20:00,110.92,110.96,110.38,110.47,43479.0,105.0482,105.0861,104.5368,104.622,43479.0
2018-10-24 11:30:00,110.43,110.56,110.22,110.39,97654.0,104.5841,104.7072,104.3852,104.5462,97654.0
2018-10-24 11:40:00,110.38,110.75,110.33,110.66,97486.0,104.5368,104.8872,104.4894,104.802,97486.0
2018-10-24 11:50:00,110.66,111.08,110.36,110.96,132823.0,104.802,105.1997,104.5178,105.0861,132823.0
2018-10-24 12:00:00,111.0,111.16,110.55,110.67,38618.0,105.124,105.2755,104.6978,104.8114,38618.0
2018-10-24 12:10:00,110.64,110.75,110.08,110.14,89934.0,104.783,104.8872,104.2527,104.3095,89934.0
2018-10-24 12:20:00,110.2,110.62,110.12,110.54,20404.0,104.3663,104.7641,104.2905,104.6883,20404.0
2018-10-24 12:30:00,110.51,110.58,110.04,110.09,25878.0,104.6599,104.7262,104.2148,104.2621,25878.0
2018-10-24 12:40:00,110.09,110.14,109.67,109.93,45847.0,104.2621,104.3095,103.8644,104.1106,45847.0
2018-10-24 12:50:00,109.93,110.02,109.75,109.86,33596.0,104.1106,104.1958,103.9401,104.0443,33596.0
2018-10-24 13:00:00,109.8,109.82,109.39,109.42,34881.0,103.9875,104.0064,103.5992,103.6276,34881.0
2018-10-24 13:10:00,109.42,109.83,109.24,109.78,32680.0,103.6276,104.0159,103.4571,103.9685,32680.0
2018-10-24 13:20:00,109.76,109.83,109.35,109.39,30841.0,103.9496,104.0159,103.5613,103.5992,30841.0
2018-10-24 13:30:00,109.43,109.49,108.82,108.93,47428.0,103.6371,103.6939,103.0594,103.1635,47428.0
2018-10-24 13:40:00,108.92,109.09,108.83,108.94,87012.0,103.1541,103.3151,103.0688,103.173,87012.0
2018-10-24 13:50:00,108.96,109.05,108.5,108.66,59310.0,103.1919,103.2772,102.7563,102.9078,59310.0
2018-10-24 14:00:00,108.65,108.75,108.38,108.52,39502.0,102.8984,102.9931,102.6426,102.7752,39502.0
2018-10-24 14:10:00,108.53,108.8,108.31,108.63,64465.0,102.7847,103.0404,102.5764,102.8794,64465.0
2018-10-24 14:20:00,108.62,109.19,108.52,109.01,73240.0,102.8699,103.4098,102.7752,103.2393,73240.0
2018-10-24 14:30:00,109.09,109.27,108.93,109.09,30854.0,103.3151,103.4855,103.1635,103.3151,30854.0
2018-10-24 14:40:00,109.09,109.18,108.54,108.55,41217.0,103.3151,103.4003,102.7942,102.8036,41217.0
2018-10-24 14:50:00,108.53,108.62,108.17,108.58,48418.0,102.7847,102.8699,102.4438,102.8321,48418.0
2018-10-24 15:00:00,108.55,108.76,108.36,108.67,36547.0,102.8036,103.0025,102.6237,102.9173,36547.0
2018-10-24 15:10:00,108.65,108.81,108.48,108.52,42442.0,102.8984,103.0499,102.7374,102.7752,42442.0
2018-10-24 15:20:00,108.51,108.52,107.93,108.01,75166.0,102.7658,102.7752,102.2165,102.2922,75166.0
2018-10-24 15:30:00,108.01,108.39,107.84,108.33,83520.0,102.2922,102.6521,102.1312,102.5953,83520.0
2018-10-24 15:40:00,108.32,108.32,107.26,107.34,195595.0,102.5858,102.5858,101.5819,101.6577,195595.0
2018-10-24 15:50:00,107.27,107.38,106.56,106.93,198888.0,101.5914,101.6956,100.919,101.2694,198888.0
2018-10-25 09:30:00,108.0,109.51,104.08,105.26,285797.0,102.2828,103.7128,98.5703,99.6878,285797.0
2018-10-25 09:40:00,105.08,106.52,103.06,105.79,267908.0,99.5173,100.8811,97.6043,100.1898,267908.0
2018-10-25 09:50:00,105.7,106.19,105.46,105.97,84357.0,100.1045,100.5686,99.8772,100.3602,84357.0
2018-10-25 10:00:00,105.92,108.33,105.9,108.0,148993.0,100.3129,102.5953,100.2939,102.2828,148993.0
2018-10-25 10:10:00,108.12,108.16,106.54,106.6,182586.0,102.3964,102.4343,100.9001,100.9569,182586.0
2018-10-25 10:20:00,106.59,107.25,105.2,106.86,120983.0,100.9474,101.5725,99.631,101.2031,120983.0
2018-10-25 10:30:00,106.66,108.24,106.58,107.31,198585.0,101.0137,102.5101,100.9379,101.6293,198585.0
2018-10-25 10:40:00,107.32,107.95,106.25,106.48,158177.0,101.6388,102.2354,100.6254,100.8432,158177.0
2018-10-25 10:50:00,106.52,107.07,106.29,106.34,111045.0,100.8811,101.402,100.6633,100.7106,111045.0
2018-10-25 11:00:00,106.25,106.5,105.63,106.49,74480.0,100.6254,100.8622,100.0382,100.8527,74480.0
2018-10-25 11:10:00,106.5,106.87,106.2,106.66,86511.0,100.8622,101.2126,100.5781,101.0137,86511.0
2018-10-25 11:20:00,106.66,106.7,106.13,106.4,81232.0,101.0137,101.0516,100.5118,100.7675,81232.0
2018-10-25 11:30:00,106.4,107.57,106.17,107.32,212562.0,100.7675,101.8755,100.5496,101.6388,212562.0
2018-10-25 11:40:00,107.25,107.35,105.92,106.24,117163.0,101.5725,101.6672,100.3129,100.6159,117163.0
2018-10-25 11:50:00,106.21,106.42,106.03,106.17,83243.0,100.5875,100.7864,100.4171,100.5496,83243.0
2018-10-25 12:00:00,106.13,106.96,105.97,106.95,60042.0,100.5118,101.2978,100.3602,101.2883,60042.0
2018-10-25 12:10:00,106.95,106.99,106.22,106.28,67712.0,101.2883,101.3262,100.597,100.6538,67712.0
2018-10-25 12:20:00,106.24,106.85,106.19,106.82,42690.0,100.6159,101.1936,100.5686,101.1652,42690.0
2018-10-25 12:30:00,106.77,106.89,106.48,106.84,60018.0,101.1179,101.2315,100.8432,101.1842,60018.0
2018-10-25 12:40:00,106.87,106.88,106.05,106.4,48343.0,101.2126,101.2221,100.436,100.7675,48343.0
2018-10-25 12:50:00,106.45,106.52,105.77,105.79,45919.0,100.8148,100.8811,100.1708,100.1898,45919.0
2018-10-25 13:00:00,105.78,106.15,105.53,106.0,67860.0,100.1803,100.5307,99.9435,100.3886,67860.0
2018-10-25 13:10:00,106.04,106.32,105.84,106.18,115599.0,100.4265,100.6917,100.2371,100.5591,115599.0
2018-10-25 13:20:00,106.15,106.87,106.08,106.42,76431.0,100.5307,101.2126,100.4644,100.7864,76431.0
2018-10-25 13:30:00,106.48,107.32,106.36,107.24,54705.0,100.8432,101.6388,100.7296,101.563,54705.0
2018-10-25 13:40:00,107.24,107.75,107.19,107.72,121194.0,101.563,102.046,101.5156,102.0176,121194.0
2018-10-25 13:50:00,107.72,108.0,107.65,107.7,98645.0,102.0176,102.2828,101.9513,101.9986,98645.0
2018-10-25 14:00:00,107.71,107.71,107.06,107.51,90715.0,102.0081,102.0081,101.3925,101.8187,90715.0
2018-10-25 14:10:00,107.51,107.63,107.14,107.34,52716.0,101.8187,101.9324,101.4683,101.6577,52716.0
2018-10-25 14:20:00,107.3,107.44,106.96,107.09,65577.0,101.6198,101.7524,101.2978,101.4209,65577.0
2018-10-25 14:30:00,107.1,107.34,107.02,107.19,106296.0,101.4304,101.6577,101.3546,101.5156,106296.0
2018-10-25 14:40:00,107.19,108.04,107.15,107.74,140975.0,101.5156,102.3206,101.4778,102.0365,140975.0
2018-10-25 14:50:00,107.74,108.3,107.73,108.05,62052.0,102.0365,102.5669,102.0271,102.3301,62052.0
2018-10-25 15:00:00,108.07,108.57,108.03,108.35,191940.0,102.3491,102.8226,102.3112,102.6142,191940.0
2018-10-25 15:10:00,108.33,109.03,108.3,108.44,181062.0,102.5953,103.2582,102.5669,102.6995,181062.0
2018-10-25 15:20:00,108.44,108.47,108.03,108.4,147529.0,102.6995,102.7279,102.3112,102.6616,147529.0
2018-10-25 15:30:00,108.45,108.51,108.06,108.25,124793.0,102.7089,102.7658,102.3396,102.5195,124793.0
2018-10-25 15:40:00,108.27,108.29,107.39,107.44,117764.0,102.5385,102.5574,101.7051,101.7524,117764.0
2018-10-25 15:50:00,107.42,108.11,107.11,107.94,241946.0,101.7335,102.3869,101.4399,102.2259,241946.0
2018-10-26 09:30:00,106.05,106.13,105.04,105.77,47531.0,100.436,100.5118,99.4795,100.1708,47531.0
2018-10-26 09:40:00,105.76,106.23,105.42,105.48,66134.0,100.1613,100.6065,99.8393,99.8962,66134.0
2018-10-26 09:50:00,105.39,105.49,104.18,104.26,93171.0,99.8109,99.9056,98.665,98.7408,93171.0
2018-10-26 10:00:00,104.25,104.25,102.89,103.21,65183.0,98.7313,98.7313,97.4433,97.7463,65183.0
2018-10-26 10:10:00,103.23,103.37,102.66,103.13,102650.0,97.7653,97.8979,97.2255,97.6706,102650.0
2018-10-26 10:20:00,103.15,103.74,102.83,103.04,123830.0,97.6895,98.2483,97.3865,97.5853,123830.0
2018-10-26 10:30:00,103.09,113.27,102.73,103.13,120644.0,97.6327,107.2738,97.2917,97.6706,120644.0
2018-10-26 10:40:00,103.14,103.89,103.07,103.39,113785.0,97.68,98.3903,97.6137,97.9168,113785.0
2018-10-26 10:50:00,103.43,103.93,103.42,103.6,97844.0,97.9547,98.4282,97.9452,98.1157,97844.0
2018-10-26 11:00:00,103.53,103.82,103.47,103.72,83085.0,98.0494,98.324,97.9926,98.2293,83085.0
2018-10-26 11:10:00,103.73,104.54,103.68,104.42,153108.0,98.2388,99.0059,98.1915,98.8923,153108.0
2018-10-26 11:20:00,104.45,105.23,104.07,104.87,83718.0,98.9207,99.6594,98.5608,99.3185,83718.0
2018-10-26 11:30:00,104.84,105.35,104.74,104.74,74242.0,99.29,99.773,99.1953,99.1953,74242.0
2018-10-26 11:40:00,104.69,104.86,104.11,104.18,46448.0,99.148,99.309,98.5987,98.665,46448.0
2018-10-26 11:50:00,104.22,104.77,104.22,104.41,52662.0,98.7029,99.2238,98.7029,98.8828,52662.0
2018-10-26 12:00:00,104.42,105.09,104.38,104.96,27796.0,98.8923,99.5268,98.8544,99.4037,27796.0
2018-10-26 12:10:00,104.91,105.04,104.78,104.95,28370.0,99.3563,99.4795,99.2332,99.3942,28370.0
2018-10-26 12:20:00,105.01,105.44,105.01,105.27,47738.0,99.451,99.8583,99.451,99.6973,47738.0
2018-10-26 12:30:00,105.25,105.69,105.14,105.33,39030.0,99.6783,100.0951,99.5742,99.7541,39030.0
2018-10-26 12:40:00,105.3,105.93,105.21,105.91,44208.0,99.7257,100.3223,99.6405,100.3034,44208.0
2018-10-26 12:50:00,105.84,105.92,105.36,105.45,29902.0,100.2371,100.3129,99.7825,99.8678,29902.0
2018-10-26 13:00:00,105.49,105.99,105.48,105.58,44231.0,99.9056,100.3792,99.8962,99.9909,44231.0
2018-10-26 13:10:00,105.63,105.72,105.09,105.25,33586.0,100.0382,100.1235,99.5268,99.6783,33586.0
2018-10-26 13:20:00,105.2,105.24,104.51,104.55,30128.0,99.631,99.6689,98.9775,99.0154,30128.0
2018-10-26 13:30:00,104.51,104.51,103.84,103.95,36857.0,98.9775,98.9775,98.343,98.4472,36857.0
2018-10-26 13:40:00,103.95,104.69,103.95,104.5,39287.0,98.4472,99.148,98.4472,98.968,39287.0
2018-10-26 13:50:00,104.47,104.75,104.39,104.6,34778.0,98.9396,99.2048,98.8639,99.0628,34778.0
2018-10-26 14:00:00,104.52,104.62,104.23,104.47,59787.0,98.987,99.0817,98.7123,98.9396,59787.0
2018-10-26 14:10:00,104.48,104.66,104.16,104.5,69685.0,98.9491,99.1196,98.646,98.968,69685.0
2018-10-26 14:20:00,104.51,104.55,104.14,104.45,36555.0,98.9775,99.0154,98.6271,98.9207,36555.0
2018-10-26 14:30:00,104.38,104.49,104.17,104.23,44324.0,98.8544,98.9586,98.6555,98.7123,44324.0
2018-10-26 14:40:00,104.27,104.29,103.71,103.8,57608.0,98.7502,98.7692,98.2199,98.3051,57608.0
2018-10-26 14:50:00,103.82,103.93,103.11,103.25,73260.0,98.324,98.4282,97.6516,97.7842,73260.0
2018-10-26 15:00:00,103.18,103.26,102.94,102.95,65200.0,97.7179,97.7937,97.4906,97.5001,65200.0
2018-10-26 15:10:00,102.93,102.98,102.38,102.94,59068.0,97.4812,97.5285,96.9603,97.4906,59068.0
2018-10-26 15:20:00,102.92,103.36,102.9,102.94,69365.0,97.4717,97.8884,97.4527,97.4906,69365.0
2018-10-26 15:30:00,102.94,102.97,102.4,102.68,136683.0,97.4906,97.519,96.9792,97.2444,136683.0
2018-10-26 15:40:00,102.66,103.51,102.4,103.36,161608.0,97.2255,98.0305,96.9792,97.8884,161608.0
2018-10-26 15:50:00,103.37,103.72,102.77,102.99,201508.0,97.8979,98.2293,97.3296,97.538,201508.0
2018-10-29 09:30:00,104.26,105.34,104.2,104.6,89478.0,98.7408,99.7636,98.6839,99.0628,89478.0
2018-10-29 09:40:00,104.54,104.6,103.53,103.53,81705.0,99.0059,99.0628,98.0494,98.0494,81705.0
2018-10-29 09:50:00,103.52,103.93,103.11,103.76,63343.0,98.0399,98.4282,97.6516,98.2672,63343.0
2018-10-29 10:00:00,103.83,104.55,103.83,104.55,57191.0,98.3335,99.0154,98.3335,99.0154,57191.0
2018-10-29 10:10:00,104.55,104.77,104.06,104.11,51326.0,99.0154,99.2238,98.5513,98.5987,51326.0
2018-10-29 10:20:00,104.06,104.18,103.4,103.44,46531.0,98.5513,98.665,97.9263,97.9642,46531.0
2018-10-29 10:30:00,103.46,103.57,103.02,103.02,32922.0,97.9831,98.0873,97.5664,97.5664,32922.0
2018-10-29 10:40:00,103.1,103.24,102.51,102.71,38061.0,97.6422,97.7747,97.0834,97.2728,38061.0
2018-10-29 10:50:00,102.71,103.4,102.71,103.14,28664.0,97.2728,97.9263,97.2728,97.68,28664.0
2018-10-29 11:00:00,103.18,103.19,102.74,102.77,25567.0,97.7179,97.7274,97.3012,97.3296,25567.0
2018-10-29 11:10:00,102.79,102.84,102.15,102.15,61922.0,97.3486,97.3959,96.7424,96.7424,61922.0
2018-10-29 11:20:00,102.2,102.52,102.14,102.31,37865.0,96.7898,97.0929,96.733,96.894,37865.0
2018-10-29 11:30:00,102.34,102.39,102.03,102.17,48393.0,96.9224,96.9697,96.6288,96.7614,48393.0
2018-10-29 11:40:00,102.29,102.6,102.26,102.36,18675.0,96.875,97.1686,96.8466,96.9413,18675.0
2018-10-29 11:50:00,102.35,102.49,101.82,101.93,33680.0,96.9319,97.0644,96.4299,96.5341,33680.0
2018-10-29 12:00:00,101.93,102.1,101.64,101.67,37469.0,96.5341,96.6951,96.2594,96.2879,37469.0
2018-10-29 12:10:00,101.64,102.0,101.19,101.19,88122.0,96.2594,96.6004,95.8333,95.8333,88122.0
2018-10-29 12:20:00,101.2,101.21,100.7,101.12,48814.0,95.8427,95.8522,95.3692,95.767,48814.0
2018-10-29 12:30:00,101.03,101.19,100.89,100.92,51285.0,95.6817,95.8333,95.5491,95.5776,51285.0
2018-10-29 12:40:00,100.92,101.51,100.92,101.08,58070.0,95.5776,96.1363,95.5776,95.7291,58070.0
2018-10-29 12:50:00,101.08,101.13,100.74,100.96,34689.0,95.7291,95.7764,95.4071,95.6154,34689.0
2018-10-29 13:00:00,100.93,101.75,100.93,101.6,72704.0,95.587,96.3636,95.587,96.2216,72704.0
2018-10-29 13:10:00,101.59,101.59,101.09,101.17,69568.0,96.2121,96.2121,95.7386,95.8143,69568.0
2018-10-29 13:20:00,101.13,101.35,101.05,101.25,19604.0,95.7764,95.9848,95.7007,95.8901,19604.0
2018-10-29 13:30:00,101.23,101.85,101.2,101.8,39706.0,95.8712,96.4583,95.8427,96.411,39706.0
2018-10-29 13:40:00,101.81,101.96,101.52,101.68,52270.0,96.4204,96.5625,96.1458,96.2973,52270.0
2018-10-29 13:50:00,101.7,101.99,101.58,101.58,19438.0,96.3163,96.5909,96.2026,96.2026,19438.0
2018-10-29 14:00:00,101.53,101.53,101.0,101.13,45135.0,96.1553,96.1553,95.6533,95.7764,45135.0
2018-10-29 14:10:00,101.17,101.17,100.57,100.78,39226.0,95.8143,95.8143,95.2461,95.445,39226.0
2018-10-29 14:20:00,100.81,100.96,100.52,100.58,32300.0,95.4734,95.6154,95.1987,95.2556,32300.0
2018-10-29 14:30:00,100.54,100.58,100.17,100.17,42041.0,95.2177,95.2556,94.8673,94.8673,42041.0
2018-10-29 14:40:00,100.17,100.56,100.08,100.14,53019.0,94.8673,95.2366,94.782,94.8389,53019.0
2018-10-29 14:50:00,100.13,100.15,99.44,99.73,64751.0,94.8294,94.8483,94.1759,94.4506,64751.0
2018-10-29 15:00:00,99.74,99.74,99.17,99.29,91004.0,94.46,94.46,93.9202,94.0338,91004.0
2018-10-29 15:10:00,99.33,99.43,98.54,98.8,173626.0,94.0717,94.1664,93.3236,93.5698,173626.0
2018-10-29 15:20:00,98.84,99.21,98.58,98.95,70602.0,93.6077,93.9581,93.3614,93.7118,70602.0
2018-10-29 15:30:00,98.93,98.96,98.28,98.48,86957.0,93.6929,93.7213,93.0773,93.2667,86957.0
2018-10-29 15:40:00,98.44,98.85,97.48,98.58,117144.0,93.2288,93.6171,92.3197,93.3614,117144.0
2018-10-29 15:50:00,98.66,99.56,98.62,99.48,290658.0,93.4372,94.2896,93.3993,94.2138,290658.0
2018-10-30 09:30:00,99.51,99.51,98.25,98.88,53720.0,94.2422,94.2422,93.0489,93.6456,53720.0
2018-10-30 09:40:00,98.67,99.86,98.67,99.86,68933.0,93.4467,94.5737,93.4467,94.5737,68933.0
2018-10-30 09:50:00,99.9,101.21,99.85,100.91,113622.0,94.6116,95.8522,94.5642,95.5681,113622.0
2018-10-30 10:00:00,100.91,101.18,100.03,100.03,90861.0,95.5681,95.8238,94.7347,94.7347,90861.0
2018-10-30 10:10:00,100.04,100.52,99.84,100.26,44114.0,94.7441,95.1987,94.5547,94.9525,44114.0
2018-10-30 10:20:00,100.28,101.15,100.26,100.55,81795.0,94.9714,95.7954,94.9525,95.2271,81795.0
2018-10-30 10:30:00,100.62,101.2,100.52,100.84,130168.0,95.2934,95.8427,95.1987,95.5018,130168.0
2018-10-30 10:40:00,100.86,100.89,99.87,100.61,119283.0,95.5207,95.5491,94.5831,95.284,119283.0
2018-10-30 10:50:00,100.72,100.78,99.99,100.31,24432.0,95.3881,95.445,94.6968,94.9999,24432.0
2018-10-30 11:00:00,100.35,100.7,100.07,100.65,27563.0,95.0377,95.3692,94.7726,95.3219,27563.0
2018-10-30 11:10:00,100.54,100.64,99.96,100.27,57609.0,95.2177,95.3124,94.6684,94.962,57609.0
2018-10-30 11:20:00,100.31,100.9,100.08,100.74,93045.0,94.9999,95.5586,94.782,95.4071,93045.0
2018-10-30 11:30:00,100.78,100.91,100.45,100.75,40841.0,95.445,95.5681,95.1324,95.4166,40841.0
2018-10-30 11:40:00,100.79,101.36,100.55,101.24,38896.0,95.4544,95.9943,95.2271,95.8806,38896.0
2018-10-30 11:50:00,101.25,101.29,100.82,100.89,33913.0,95.8901,95.928,95.4829,95.5491,33913.0
2018-10-30 12:00:00,100.88,101.16,100.74,100.8,40873.0,95.5397,95.8049,95.4071,95.4639,40873.0
2018-10-30 12:10:00,100.85,101.04,100.59,100.89,43446.0,95.5113,95.6912,95.265,95.5491,43446.0
2018-10-30 12:20:00,100.86,101.39,100.7,101.31,89541.0,95.5207,96.0227,95.3692,95.9469,89541.0
2018-10-30 12:30:00,101.32,101.91,101.21,101.81,78306.0,95.9564,96.5152,95.8522,96.4204,78306.0
2018-10-30 12:40:00,101.81,101.84,101.31,101.38,24451.0,96.4204,96.4489,95.9469,96.0132,24451.0
2018-10-30 12:50:00,101.36,101.41,100.66,100.75,18207.0,95.9943,96.0416,95.3313,95.4166,18207.0
2018-10-30 13:00:00,100.78,101.0,100.65,101.0,29747.0,95.445,95.6533,95.3219,95.6533,29747.0
2018-10-30 13:10:00,100.98,100.98,100.32,100.51,37099.0,95.6344,95.6344,95.0093,95.1893,37099.0
2018-10-30 13:20:00,100.51,100.75,100.01,100.02,29935.0,95.1893,95.4166,94.7157,94.7252,29935.0
2018-10-30 13:30:00,100.01,100.16,99.89,99.95,35147.0,94.7157,94.8578,94.6021,94.6589,35147.0
2018-10-30 13:40:00,100.01,100.27,99.92,100.09,48202.0,94.7157,94.962,94.6305,94.7915,48202.0
2018-10-30 13:50:00,100.07,100.45,99.89,100.44,70209.0,94.7726,95.1324,94.6021,95.123,70209.0
2018-10-30 14:00:00,100.47,100.63,100.08,100.19,47295.0,95.1514,95.3029,94.782,94.8862,47295.0
2018-10-30 14:10:00,100.13,100.4,100.08,100.11,18321.0,94.8294,95.0851,94.782,94.8104,18321.0
2018-10-30 14:20:00,100.16,100.42,100.01,100.1,25997.0,94.8578,95.104,94.7157,94.801,25997.0
2018-10-30 14:30:00,100.11,100.23,99.85,99.98,32961.0,94.8104,94.9241,94.5642,94.6873,32961.0
2018-10-30 14:40:00,100.01,100.08,99.73,100.07,39465.0,94.7157,94.782,94.4506,94.7726,39465.0
2018-10-30 14:50:00,100.08,100.85,100.08,100.73,34063.0,94.782,95.5113,94.782,95.3976,34063.0
2018-10-30 15:00:00,100.78,100.85,100.37,100.77,36603.0,95.445,95.5113,95.0567,95.4355,36603.0
2018-10-30 15:10:00,100.74,101.37,100.74,101.18,94678.0,95.4071,96.0037,95.4071,95.8238,94678.0
2018-10-30 15:20:00,101.16,101.57,101.11,101.29,66191.0,95.8049,96.1932,95.7575,95.928,66191.0
2018-10-30 15:30:00,101.25,101.64,101.11,101.36,97491.0,95.8901,96.2594,95.7575,95.9943,97491.0
2018-10-30 15:40:00,101.34,101.84,101.34,101.79,103575.0,95.9753,96.4489,95.9753,96.4015,103575.0
2018-10-30 15:50:00,101.8,102.07,101.69,101.81,152503.0,96.411,96.6667,96.3068,96.4204,152503.0
2018-10-31 09:30:00,103.76,105.4,103.76,104.56,114790.0,98.2672,99.8204,98.2672,99.0249,114790.0
2018-10-31 09:40:00,104.63,105.73,104.54,105.51,115344.0,99.0912,100.1329,99.0059,99.9246,115344.0
2018-10-31 09:50:00,105.48,106.15,105.48,106.1,104041.0,99.8962,100.5307,99.8962,100.4833,104041.0
2018-10-31 10:00:00,106.06,106.1,104.97,105.01,64410.0,100.4455,100.4833,99.4132,99.451,64410.0
2018-10-31 10:10:00,104.94,105.42,104.56,105.32,83343.0,99.3848,99.8393,99.0249,99.7446,83343.0
2018-10-31 10:20:00,105.3,106.32,105.24,106.22,86330.0,99.7257,100.6917,99.6689,100.597,86330.0
2018-10-31 10:30:00,106.27,106.42,105.78,106.23,75371.0,100.6443,100.7864,100.1803,100.6065,75371.0
2018-10-31 10:40:00,106.16,106.3,105.35,105.47,58051.0,100.5402,100.6728,99.773,99.8867,58051.0
2018-10-31 10:50:00,105.42,105.84,105.28,105.3,68554.0,99.8393,100.2371,99.7068,99.7257,68554.0
2018-10-31 11:00:00,105.29,105.42,105.0,105.02,30330.0,99.7162,99.8393,99.4416,99.4605,30330.0
2018-10-31 11:10:00,105.02,105.13,104.66,104.66,60399.0,99.4605,99.5647,99.1196,99.1196,60399.0
2018-10-31 11:20:00,104.61,105.25,104.56,105.18,26164.0,99.0722,99.6783,99.0249,99.612,26164.0
2018-10-31 11:30:00,105.18,105.18,104.52,104.63,17562.0,99.612,99.612,98.987,99.0912,17562.0
2018-10-31 11:40:00,104.68,104.68,103.93,104.07,20451.0,99.1385,99.1385,98.4282,98.5608,20451.0
2018-10-31 11:50:00,104.08,104.33,104.02,104.28,18239.0,98.5703,98.807,98.5135,98.7597,18239.0
2018-10-31 12:00:00,104.33,104.34,103.91,104.15,25244.0,98.807,98.8165,98.4093,98.6366,25244.0
2018-10-31 12:10:00,104.15,104.25,103.92,104.22,58608.0,98.6366,98.7313,98.4187,98.7029,58608.0
2018-10-31 12:20:00,104.26,104.36,104.08,104.13,30461.0,98.7408,98.8355,98.5703,98.6176,30461.0
2018-10-31 12:30:00,104.17,104.78,104.17,104.74,21165.0,98.6555,99.2332,98.6555,99.1953,21165.0
2018-10-31 12:40:00,104.75,104.87,104.49,104.57,22777.0,99.2048,99.3185,98.9586,99.0343,22777.0
2018-10-31 12:50:00,104.56,105.09,104.49,104.98,21698.0,99.0249,99.5268,98.9586,99.4226,21698.0
2018-10-31 13:00:00,104.95,105.09,104.81,104.99,22164.0,99.3942,99.5268,99.2616,99.4321,22164.0
2018-10-31 13:10:00,105.0,105.34,105.0,105.13,22695.0,99.4416,99.7636,99.4416,99.5647,22695.0
2018-10-31 13:20:00,105.11,105.22,104.9,104.99,15866.0,99.5458,99.6499,99.3469,99.4321,15866.0
2018-10-31 13:30:00,104.99,105.03,104.8,104.95,15219.0,99.4321,99.47,99.2522,99.3942,15219.0
2018-10-31 13:40:00,104.97,105.43,104.82,105.43,25186.0,99.4132,99.8488,99.2711,99.8488,25186.0
2018-10-31 13:50:00,105.4,105.49,105.15,105.16,25067.0,99.8204,99.9056,99.5836,99.5931,25067.0
2018-10-31 14:00:00,105.22,105.52,105.09,105.34,29865.0,99.6499,99.934,99.5268,99.7636,29865.0
2018-10-31 14:10:00,105.39,105.44,105.07,105.43,56020.0,99.8109,99.8583,99.5079,99.8488,56020.0
2018-10-31 14:20:00,105.43,105.43,105.15,105.37,17249.0,99.8488,99.8488,99.5836,99.792,17249.0
2018-10-31 14:30:00,105.35,105.52,105.26,105.28,18775.0,99.773,99.934,99.6878,99.7068,18775.0
2018-10-31 14:40:00,105.32,105.54,105.24,105.28,18180.0,99.7446,99.953,99.6689,99.7068,18180.0
2018-10-31 14:50:00,105.25,105.47,105.2,105.45,19979.0,99.6783,99.8867,99.631,99.8678,19979.0
2018-10-31 15:00:00,105.46,105.73,105.44,105.51,30654.0,99.8772,100.1329,99.8583,99.9246,30654.0
2018-10-31 15:10:00,105.5,105.84,105.48,105.66,35530.0,99.9151,100.2371,99.8962,100.0666,35530.0
2018-10-31 15:20:00,105.67,105.71,105.28,105.49,63710.0,100.0761,100.114,99.7068,99.9056,63710.0
2018-10-31 15:30:00,105.52,105.6,105.03,105.07,64505.0,99.934,100.0098,99.47,99.5079,64505.0
2018-10-31 15:40:00,105.05,105.35,104.9,104.98,124691.0,99.4889,99.773,99.3469,99.4226,124691.0
2018-10-31 15:50:00,104.99,105.14,104.64,104.74,211019.0,99.4321,99.5742,99.1006,99.1953,211019.0
2018-11-01 09:30:00,105.01,105.67,104.98,105.2,43760.0,99.451,100.0761,99.4226,99.631,43760.0
2018-11-01 09:40:00,105.28,105.99,104.78,104.78,36174.0,99.7068,100.3792,99.2332,99.2332,36174.0
2018-11-01 09:50:00,104.75,105.64,104.68,105.18,31377.0,99.2048,100.0477,99.1385,99.612,31377.0
2018-11-01 10:00:00,105.17,105.78,104.77,105.24,34515.0,99.6026,100.1803,99.2238,99.6689,34515.0
2018-11-01 10:10:00,105.36,106.41,105.36,106.25,62623.0,99.7825,100.7769,99.7825,100.6254,62623.0
2018-11-01 10:20:00,106.35,106.44,105.75,106.1,82905.0,100.7201,100.8053,100.1519,100.4833,82905.0
2018-11-01 10:30:00,106.18,106.51,106.1,106.27,34304.0,100.5591,100.8716,100.4833,100.6443,34304.0
2018-11-01 10:40:00,106.29,107.1,106.26,107.05,72046.0,100.6633,101.4304,100.6349,101.3831,72046.0
2018-11-01 10:50:00,107.12,107.18,106.75,107.17,47902.0,101.4493,101.5062,101.0989,101.4967,47902.0
2018-11-01 11:00:00,107.15,107.41,106.9,107.23,43807.0,101.4778,101.724,101.241,101.5535,43807.0
2018-11-01 11:10:00,107.2,107.53,106.94,107.53,70005.0,101.5251,101.8376,101.2789,101.8376,70005.0
2018-11-01 11:20:00,107.56,108.05,107.55,107.77,55057.0,101.8661,102.3301,101.8566,102.0649,55057.0
2018-11-01 11:30:00,107.78,107.94,107.58,107.82,59988.0,102.0744,102.2259,101.885,102.1123,59988.0
2018-11-01 11:40:00,107.83,107.93,107.75,107.83,33522.0,102.1218,102.2165,102.046,102.1218,33522.0
2018-11-01 11:50:00,107.9,107.92,107.49,107.49,38024.0,102.1881,102.207,101.7998,101.7998,38024.0
2018-11-01 12:00:00,107.47,107.67,107.36,107.58,20611.0,101.7808,101.9702,101.6766,101.885,20611.0
2018-11-01 12:10:00,107.63,108.18,107.55,107.63,56205.0,101.9324,102.4532,101.8566,101.9324,56205.0
2018-11-01 12:20:00,107.67,107.7,107.44,107.64,17546.0,101.9702,101.9986,101.7524,101.9418,17546.0
2018-11-01 12:30:00,107.64,107.76,107.35,107.4,15838.0,101.9418,102.0555,101.6672,101.7145,15838.0
2018-11-01 12:40:00,107.37,107.45,107.12,107.2,27256.0,101.6861,101.7619,101.4493,101.5251,27256.0
2018-11-01 12:50:00,107.19,107.49,107.18,107.49,26546.0,101.5156,101.7998,101.5062,101.7998,26546.0
2018-11-01 13:00:00,107.48,107.65,107.27,107.37,27060.0,101.7903,101.9513,101.5914,101.6861,27060.0
2018-11-01 13:10:00,107.44,107.6,107.43,107.54,9958.0,101.7524,101.9039,101.7429,101.8471,9958.0
2018-11-01 13:20:00,107.58,107.63,107.44,107.6,11056.0,101.885,101.9324,101.7524,101.9039,11056.0
2018-11-01 13:30:00,107.64,107.89,107.61,107.67,21545.0,101.9418,102.1786,101.9134,101.9702,21545.0
2018-11-01 13:40:00,107.63,107.82,107.54,107.62,24363.0,101.9324,102.1123,101.8471,101.9229,24363.0
2018-11-01 13:50:00,107.58,107.76,107.5,107.68,19134.0,101.885,102.0555,101.8092,101.9797,19134.0
2018-11-01 14:00:00,107.72,107.79,107.33,107.43,69437.0,102.0176,102.0839,101.6482,101.7429,69437.0
2018-11-01 14:10:00,107.46,107.73,107.46,107.73,27693.0,101.7714,102.0271,101.7714,102.0271,27693.0
2018-11-01 14:20:00,107.73,108.06,107.68,108.03,41851.0,102.0271,102.3396,101.9797,102.3112,41851.0
2018-11-01 14:30:00,108.05,108.09,107.78,107.87,24417.0,102.3301,102.368,102.0744,102.1596,24417.0
2018-11-01 14:40:00,107.84,108.3,107.8,108.3,19445.0,102.1312,102.5669,102.0934,102.5669,19445.0
2018-11-01 14:50:00,108.29,108.73,108.29,108.65,49387.0,102.5574,102.9741,102.5574,102.8984,49387.0
2018-11-01 15:00:00,108.63,108.69,108.41,108.68,40804.0,102.8794,102.9362,102.6711,102.9268,40804.0
2018-11-01 15:10:00,108.68,108.79,108.5,108.72,42095.0,102.9268,103.0309,102.7563,102.9647,42095.0
2018-11-01 15:20:00,108.73,108.77,108.3,108.36,55386.0,102.9741,103.012,102.5669,102.6237,55386.0
2018-11-01 15:30:00,108.31,108.32,108.0,108.19,59119.0,102.5764,102.5858,102.2828,102.4627,59119.0
2018-11-01 15:40:00,108.18,108.55,108.09,108.39,85005.0,102.4532,102.8036,102.368,102.6521,85005.0
2018-11-01 15:50:00,108.39,108.49,108.25,108.43,159530.0,102.6521,102.7468,102.5195,102.69,159530.0
2018-11-02 09:30:00,108.95,109.17,107.56,107.66,108367.0,103.1825,103.3908,101.8661,101.9608,108367.0
2018-11-02 09:40:00,107.72,108.79,107.61,108.49,37726.0,102.0176,103.0309,101.9134,102.7468,37726.0
2018-11-02 09:50:00,108.43,108.43,107.28,107.29,97391.0,102.69,102.69,101.6009,101.6104,97391.0
2018-11-02 10:00:00,107.37,107.42,106.11,106.62,56740.0,101.6861,101.7335,100.4928,100.9758,56740.0
2018-11-02 10:10:00,106.69,107.19,106.37,106.8,21199.0,101.0421,101.5156,100.7391,101.1463,21199.0
2018-11-02 10:20:00,106.85,106.91,106.03,106.15,37308.0,101.1936,101.2505,100.4171,100.5307,37308.0
2018-11-02 10:30:00,106.23,106.26,105.55,105.56,49484.0,100.6065,100.6349,99.9625,99.9719,49484.0
2018-11-02 10:40:00,105.55,105.91,105.14,105.61,66163.0,99.9625,100.3034,99.5742,100.0193,66163.0
2018-11-02 10:50:00,105.64,106.58,105.48,106.16,127077.0,100.0477,100.9379,99.8962,100.5402,127077.0
2018-11-02 11:00:00,106.12,106.77,105.5,105.95,58739.0,100.5023,101.1179,99.9151,100.3413,58739.0
2018-11-02 11:10:00,105.91,106.12,105.24,105.33,33690.0,100.3034,100.5023,99.6689,99.7541,33690.0
2018-11-02 11:20:00,105.3,105.52,104.87,105.2,54478.0,99.7257,99.934,99.3185,99.631,54478.0
2018-11-02 11:30:00,105.2,105.52,104.98,105.32,22802.0,99.631,99.934,99.4226,99.7446,22802.0
2018-11-02 11:40:00,105.38,105.49,105.08,105.33,17717.0,99.8015,99.9056,99.5173,99.7541,17717.0
2018-11-02 11:50:00,105.34,105.75,105.31,105.74,16046.0,99.7636,100.1519,99.7352,100.1424,16046.0
2018-11-02 12:00:00,105.75,105.75,105.36,105.58,25115.0,100.1519,100.1519,99.7825,99.9909,25115.0
2018-11-02 12:10:00,105.53,106.0,105.51,106.0,26706.0,99.9435,100.3886,99.9246,100.3886,26706.0
2018-11-02 12:20:00,105.99,106.0,105.69,105.94,37703.0,100.3792,100.3886,100.0951,100.3318,37703.0
2018-11-02 12:30:00,105.89,105.98,104.94,105.18,20323.0,100.2845,100.3697,99.3848,99.612,20323.0
2018-11-02 12:40:00,105.18,105.34,105.09,105.23,15479.0,99.612,99.7636,99.5268,99.6594,15479.0
2018-11-02 12:50:00,105.26,105.36,104.76,105.18,23747.0,99.6878,99.7825,99.2143,99.612,23747.0
2018-11-02 13:00:00,105.11,105.46,105.05,105.39,18292.0,99.5458,99.8772,99.4889,99.8109,18292.0
2018-11-02 13:10:00,105.39,105.94,105.39,105.94,13866.0,99.8109,100.3318,99.8109,100.3318,13866.0
2018-11-02 13:20:00,106.0,106.0,105.7,105.73,18780.0,100.3886,100.3886,100.1045,100.1329,18780.0
2018-11-02 13:30:00,105.67,105.76,105.52,105.71,22923.0,100.0761,100.1613,99.934,100.114,22923.0
2018-11-02 13:40:00,105.71,106.02,105.57,105.87,17170.0,100.114,100.4076,99.9814,100.2655,17170.0
2018-11-02 13:50:00,105.88,105.91,105.63,105.87,62377.0,100.275,100.3034,100.0382,100.2655,62377.0
2018-11-02 14:00:00,105.84,105.84,105.38,105.43,44878.0,100.2371,100.2371,99.8015,99.8488,44878.0
2018-11-02 14:10:00,105.4,105.5,105.07,105.5,18295.0,99.8204,99.9151,99.5079,99.9151,18295.0
2018-11-02 14:20:00,105.48,106.29,105.02,106.19,26469.0,99.8962,100.6633,99.4605,100.5686,26469.0
2018-11-02 14:30:00,106.06,106.23,105.42,105.51,43820.0,100.4455,100.6065,99.8393,99.9246,43820.0
2018-11-02 14:40:00,105.53,105.87,105.46,105.73,25126.0,99.9435,100.2655,99.8772,100.1329,25126.0
2018-11-02 14:50:00,105.76,106.0,105.73,105.94,23338.0,100.1613,100.3886,100.1329,100.3318,23338.0
2018-11-02 15:00:00,105.95,106.04,105.59,105.81,24741.0,100.3413,100.4265,100.0003,100.2087,24741.0
2018-11-02 15:10:00,105.81,106.26,105.79,106.11,36270.0,100.2087,100.6349,100.1898,100.4928,36270.0
2018-11-02 15:20:00,106.14,106.2,106.01,106.11,44047.0,100.5212,100.5781,100.3981,100.4928,44047.0
2018-11-02 15:30:00,106.09,106.2,105.83,106.04,50868.0,100.4739,100.5781,100.2276,100.4265,50868.0
2018-11-02 15:40:00,106.04,106.1,105.81,105.95,81523.0,100.4265,100.4833,100.2087,100.3413,81523.0
2018-11-02 15:50:00,105.97,106.01,105.61,105.78,150177.0,100.3602,100.3981,100.0193,100.1803,150177.0
2018-11-05 09:30:00,105.81,106.49,105.67,105.71,38169.0,100.2087,100.8527,100.0761,100.114,38169.0
2018-11-05 09:40:00,105.67,105.81,105.32,105.5,22793.0,100.0761,100.2087,99.7446,99.9151,22793.0
2018-11-05 09:50:00,105.51,106.25,105.51,105.54,29604.0,99.9246,100.6254,99.9246,99.953,29604.0
2018-11-05 10:00:00,105.55,105.65,105.33,105.34,17121.0,99.9625,100.0572,99.7541,99.7636,17121.0
2018-11-05 10:10:00,105.34,105.34,104.83,104.83,8105.0,99.7636,99.7636,99.2806,99.2806,8105.0
2018-11-05 10:20:00,104.85,105.48,104.77,105.32,11507.0,99.2995,99.8962,99.2238,99.7446,11507.0
2018-11-05 10:30:00,105.36,105.53,105.13,105.18,13250.0,99.7825,99.9435,99.5647,99.612,13250.0
2018-11-05 10:40:00,105.18,105.53,105.18,105.4,13768.0,99.612,99.9435,99.612,99.8204,13768.0
2018-11-05 10:50:00,105.45,105.82,105.41,105.79,24000.0,99.8678,100.2182,99.8299,100.1898,24000.0
2018-11-05 11:00:00,105.75,106.13,105.73,105.95,8881.0,100.1519,100.5118,100.1329,100.3413,8881.0
2018-11-05 11:10:00,105.91,105.95,105.52,105.52,17579.0,100.3034,100.3413,99.934,99.934,17579.0
2018-11-05 11:20:00,105.46,105.47,105.12,105.34,20497.0,99.8772,99.8867,99.5552,99.7636,20497.0
2018-11-05 11:30:00,105.28,105.38,105.16,105.26,34029.0,99.7068,99.8015,99.5931,99.6878,34029.0
2018-11-05 11:40:00,105.27,105.44,105.22,105.39,11168.0,99.6973,99.8583,99.6499,99.8109,11168.0
2018-11-05 11:50:00,105.4,105.64,105.36,105.6,21787.0,99.8204,100.0477,99.7825,100.0098,21787.0
2018-11-05 12:00:00,105.58,105.58,105.26,105.27,5883.0,99.9909,99.9909,99.6878,99.6973,5883.0
2018-11-05 12:10:00,105.2,105.35,105.17,105.22,7730.0,99.631,99.773,99.6026,99.6499,7730.0
2018-11-05 12:20:00,105.23,105.4,105.23,105.32,23976.0,99.6594,99.8204,99.6594,99.7446,23976.0
2018-11-05 12:30:00,105.32,105.34,105.0,105.04,31320.0,99.7446,99.7636,99.4416,99.4795,31320.0
2018-11-05 12:40:00,104.98,105.01,104.87,104.99,4800.0,99.4226,99.451,99.3185,99.4321,4800.0
2018-11-05 12:50:00,104.98,105.07,104.9,105.05,7667.0,99.4226,99.5079,99.3469,99.4889,7667.0
2018-11-05 13:00:00,105.02,105.07,104.9,104.97,10419.0,99.4605,99.5079,99.3469,99.4132,10419.0
2018-11-05 13:10:00,104.99,105.14,104.95,105.12,22235.0,99.4321,99.5742,99.3942,99.5552,22235.0
2018-11-05 13:20:00,105.1,105.14,105.04,105.06,13469.0,99.5363,99.5742,99.4795,99.4984,13469.0
2018-11-05 13:30:00,105.07,105.19,104.91,105.15,13249.0,99.5079,99.6215,99.3563,99.5836,13249.0
2018-11-05 13:40:00,105.15,105.32,105.15,105.26,17997.0,99.5836,99.7446,99.5836,99.6878,17997.0
2018-11-05 13:50:00,105.27,105.36,105.23,105.25,12775.0,99.6973,99.7825,99.6594,99.6783,12775.0
2018-11-05 14:00:00,105.22,105.33,105.21,105.23,10196.0,99.6499,99.7541,99.6405,99.6594,10196.0
2018-11-05 14:10:00,105.23,105.56,105.18,105.55,42641.0,99.6594,99.9719,99.612,99.9625,42641.0
2018-11-05 14:20:00,105.55,105.97,105.55,105.97,37197.0,99.9625,100.3602,99.9625,100.3602,37197.0
2018-11-05 14:30:00,105.98,106.0,105.82,105.84,12565.0,100.3697,100.3886,100.2182,100.2371,12565.0
2018-11-05 14:40:00,105.9,106.2,105.87,106.03,30913.0,100.2939,100.5781,100.2655,100.4171,30913.0
2018-11-05 14:50:00,106.06,106.11,105.93,105.95,20860.0,100.4455,100.4928,100.3223,100.3413,20860.0
2018-11-05 15:00:00,105.95,105.99,105.82,105.93,18714.0,100.3413,100.3792,100.2182,100.3223,18714.0
2018-11-05 15:10:00,105.9,106.08,105.72,105.74,21259.0,100.2939,100.4644,100.1235,100.1424,21259.0
2018-11-05 15:20:00,105.71,105.71,105.33,105.52,26725.0,100.114,100.114,99.7541,99.934,26725.0
2018-11-05 15:30:00,105.51,105.54,105.3,105.35,42941.0,99.9246,99.953,99.7257,99.773,42941.0
2018-11-05 15:40:00,105.37,105.79,105.29,105.79,119963.0,99.792,100.1898,99.7162,100.1898,119963.0
2018-11-05 15:50:00,105.77,105.88,105.66,105.82,116022.0,100.1708,100.275,100.0666,100.2182,116022.0
2018-11-06 09:30:00,105.38,105.6,104.67,105.6,33937.0,99.8015,100.0098,99.129,100.0098,33937.0
2018-11-06 09:40:00,105.64,105.93,105.61,105.84,16949.0,100.0477,100.3223,100.0193,100.2371,16949.0
2018-11-06 09:50:00,105.84,106.02,105.71,105.82,111458.0,100.2371,100.4076,100.114,100.2182,111458.0
2018-11-06 10:00:00,105.89,105.92,105.27,105.43,29174.0,100.2845,100.3129,99.6973,99.8488,29174.0
2018-11-06 10:10:00,105.54,105.86,105.54,105.78,10603.0,99.953,100.2561,99.953,100.1803,10603.0
2018-11-06 10:20:00,105.81,105.96,105.76,105.86,43441.0,100.2087,100.3508,100.1613,100.2561,43441.0
2018-11-06 10:30:00,105.9,106.01,105.71,105.76,10674.0,100.2939,100.3981,100.114,100.1613,10674.0
2018-11-06 10:40:00,105.76,105.97,105.69,105.83,14292.0,100.1613,100.3602,100.0951,100.2276,14292.0
2018-11-06 10:50:00,105.82,105.85,105.67,105.71,15146.0,100.2182,100.2466,100.0761,100.114,15146.0
2018-11-06 11:00:00,105.68,105.68,105.39,105.58,10288.0,100.0856,100.0856,99.8109,99.9909,10288.0
2018-11-06 11:10:00,105.55,105.89,105.5,105.58,14646.0,99.9625,100.2845,99.9151,99.9909,14646.0
2018-11-06 11:20:00,105.59,105.75,105.5,105.63,11361.0,100.0003,100.1519,99.9151,100.0382,11361.0
2018-11-06 11:30:00,105.6,105.67,105.5,105.67,16411.0,100.0098,100.0761,99.9151,100.0761,16411.0
2018-11-06 11:40:00,105.65,105.82,105.5,105.82,10390.0,100.0572,100.2182,99.9151,100.2182,10390.0
2018-11-06 11:50:00,105.82,106.01,105.75,106.01,59567.0,100.2182,100.3981,100.1519,100.3981,59567.0
2018-11-06 12:00:00,106.01,106.09,105.91,105.94,21434.0,100.3981,100.4739,100.3034,100.3318,21434.0
2018-11-06 12:10:00,105.91,106.11,105.9,106.1,15015.0,100.3034,100.4928,100.2939,100.4833,15015.0
2018-11-06 12:20:00,106.1,106.14,105.95,105.99,29360.0,100.4833,100.5212,100.3413,100.3792,29360.0
2018-11-06 12:30:00,105.97,106.18,105.97,106.14,18183.0,100.3602,100.5591,100.3602,100.5212,18183.0
2018-11-06 12:40:00,106.15,106.33,106.12,106.27,16157.0,100.5307,100.7012,100.5023,100.6443,16157.0
2018-11-06 12:50:00,106.27,106.3,106.01,106.01,14965.0,100.6443,100.6728,100.3981,100.3981,14965.0
2018-11-06 13:00:00,106.05,106.09,105.9,105.96,12663.0,100.436,100.4739,100.2939,100.3508,12663.0
2018-11-06 13:10:00,105.94,106.0,105.9,105.9,34642.0,100.3318,100.3886,100.2939,100.2939,34642.0
2018-11-06 13:20:00,105.9,106.06,105.83,106.04,30714.0,100.2939,100.4455,100.2276,100.4265,30714.0
2018-11-06 13:30:00,106.0,106.0,105.8,105.8,43593.0,100.3886,100.3886,100.1992,100.1992,43593.0
2018-11-06 13:40:00,105.8,106.09,105.8,106.07,30002.0,100.1992,100.4739,100.1992,100.4549,30002.0
2018-11-06 13:50:00,106.05,106.15,105.85,105.91,14771.0,100.436,100.5307,100.2466,100.3034,14771.0
2018-11-06 14:00:00,105.89,105.93,105.8,105.85,38021.0,100.2845,100.3223,100.1992,100.2466,38021.0
2018-11-06 14:10:00,105.87,105.91,105.85,105.88,23363.0,100.2655,100.3034,100.2466,100.275,23363.0
2018-11-06 14:20:00,105.87,105.87,105.49,105.5,42458.0,100.2655,100.2655,99.9056,99.9151,42458.0
2018-11-06 14:30:00,105.47,105.62,105.43,105.44,25863.0,99.8867,100.0288,99.8488,99.8583,25863.0
2018-11-06 14:40:00,105.44,105.5,105.31,105.34,14383.0,99.8583,99.9151,99.7352,99.7636,14383.0
2018-11-06 14:50:00,105.35,105.35,105.21,105.21,18247.0,99.773,99.773,99.6405,99.6405,18247.0
2018-11-06 15:00:00,105.19,105.49,105.09,105.42,16764.0,99.6215,99.9056,99.5268,99.8393,16764.0
2018-11-06 15:10:00,105.44,105.63,105.41,105.5,16624.0,99.8583,100.0382,99.8299,99.9151,16624.0
2018-11-06 15:20:00,105.52,105.74,105.49,105.58,23771.0,99.934,100.1424,99.9056,99.9909,23771.0
2018-11-06 15:30:00,105.59,105.72,105.5,105.55,29349.0,100.0003,100.1235,99.9151,99.9625,29349.0
2018-11-06 15:40:00,105.56,105.81,105.54,105.77,62327.0,99.9719,100.2087,99.953,100.1708,62327.0
2018-11-06 15:50:00,105.77,106.2,105.72,106.12,120751.0,100.1708,100.5781,100.1235,100.5023,120751.0
2018-11-07 09:30:00,106.8,107.33,106.72,107.18,82282.0,101.1463,101.6482,101.0705,101.5062,82282.0
2018-11-07 09:40:00,107.2,107.21,106.11,106.5,61970.0,101.5251,101.5346,100.4928,100.8622,61970.0
2018-11-07 09:50:00,106.5,106.55,106.06,106.16,41879.0,100.8622,100.9095,100.4455,100.5402,41879.0
2018-11-07 10:00:00,106.16,106.35,105.63,105.63,41208.0,100.5402,100.7201,100.0382,100.0382,41208.0
2018-11-07 10:10:00,105.62,105.96,105.45,105.92,46199.0,100.0288,100.3508,99.8678,100.3129,46199.0
2018-11-07 10:20:00,105.92,106.43,105.83,106.26,27981.0,100.3129,100.7959,100.2276,100.6349,27981.0
2018-11-07 10:30:00,106.22,106.7,106.13,106.63,53184.0,100.597,101.0516,100.5118,100.9853,53184.0
2018-11-07 10:40:00,106.64,106.89,106.6,106.83,43357.0,100.9948,101.2315,100.9569,101.1747,43357.0
2018-11-07 10:50:00,106.83,106.85,106.58,106.85,50871.0,101.1747,101.1936,100.9379,101.1936,50871.0
2018-11-07 11:00:00,106.89,107.0,106.66,106.75,35684.0,101.2315,101.3357,101.0137,101.0989,35684.0
2018-11-07 11:10:00,106.74,107.03,106.65,106.76,56234.0,101.0895,101.3641,101.0042,101.1084,56234.0
2018-11-07 11:20:00,106.71,106.97,106.68,106.68,21008.0,101.0611,101.3073,101.0326,101.0326,21008.0
2018-11-07 11:30:00,106.73,106.95,106.7,106.76,13121.0,101.08,101.2883,101.0516,101.1084,13121.0
2018-11-07 11:40:00,106.75,106.86,106.72,106.82,18429.0,101.0989,101.2031,101.0705,101.1652,18429.0
2018-11-07 11:50:00,106.85,107.3,106.83,107.29,30796.0,101.1936,101.6198,101.1747,101.6104,30796.0
2018-11-07 12:00:00,107.28,107.33,107.03,107.22,14417.0,101.6009,101.6482,101.3641,101.5441,14417.0
2018-11-07 12:10:00,107.18,107.22,107.08,107.15,9960.0,101.5062,101.5441,101.4115,101.4778,9960.0
2018-11-07 12:20:00,107.15,107.18,106.87,107.07,11998.0,101.4778,101.5062,101.2126,101.402,11998.0
2018-11-07 12:30:00,107.07,107.11,106.88,106.89,11102.0,101.402,101.4399,101.2221,101.2315,11102.0
2018-11-07 12:40:00,106.98,107.07,106.86,106.99,10187.0,101.3168,101.402,101.2031,101.3262,10187.0
2018-11-07 12:50:00,106.98,107.34,106.95,106.97,44629.0,101.3168,101.6577,101.2883,101.3073,44629.0
2018-11-07 13:00:00,107.03,107.14,106.99,107.06,14838.0,101.3641,101.4683,101.3262,101.3925,14838.0
2018-11-07 13:10:00,107.03,107.24,106.96,107.19,45236.0,101.3641,101.563,101.2978,101.5156,45236.0
2018-11-07 13:20:00,107.22,107.47,107.22,107.44,17477.0,101.5441,101.7808,101.5441,101.7524,17477.0
2018-11-07 13:30:00,107.41,107.72,107.41,107.61,33165.0,101.724,102.0176,101.724,101.9134,33165.0
2018-11-07 13:40:00,107.65,107.95,107.64,107.89,41583.0,101.9513,102.2354,101.9418,102.1786,41583.0
2018-11-07 13:50:00,107.85,107.98,107.73,107.95,29054.0,102.1407,102.2638,102.0271,102.2354,29054.0
2018-11-07 14:00:00,107.9,108.17,107.86,108.09,58637.0,102.1881,102.4438,102.1502,102.368,58637.0
2018-11-07 14:10:00,108.07,108.72,108.07,108.64,55453.0,102.3491,102.9647,102.3491,102.8889,55453.0
2018-11-07 14:20:00,108.64,108.73,108.41,108.48,46109.0,102.8889,102.9741,102.6711,102.7374,46109.0
2018-11-07 14:30:00,108.45,108.58,108.31,108.52,24293.0,102.7089,102.8321,102.5764,102.7752,24293.0
2018-11-07 14:40:00,108.52,108.54,108.21,108.38,20743.0,102.7752,102.7942,102.4816,102.6426,20743.0
2018-11-07 14:50:00,108.34,108.62,108.34,108.58,34367.0,102.6048,102.8699,102.6048,102.8321,34367.0
2018-11-07 15:00:00,108.57,108.76,108.53,108.72,46815.0,102.8226,103.0025,102.7847,102.9647,46815.0
2018-11-07 15:10:00,108.7,108.96,108.69,108.77,68481.0,102.9457,103.1919,102.9362,103.012,68481.0
2018-11-07 15:20:00,108.82,109.08,108.8,109.05,56757.0,103.0594,103.3056,103.0404,103.2772,56757.0
2018-11-07 15:30:00,109.05,109.29,108.98,109.03,106621.0,103.2772,103.5045,103.2109,103.2582,106621.0
2018-11-07 15:40:00,109.03,109.05,108.62,108.65,113327.0,103.2582,103.2772,102.8699,102.8984,113327.0
2018-11-07 15:50:00,108.67,109.18,108.66,109.01,200043.0,102.9173,103.4003,102.9078,103.2393,200043.0
2018-11-08 09:30:00,109.1,110.22,108.8,110.22,72758.0,103.3245,104.3852,103.0404,104.3852,72758.0
2018-11-08 09:40:00,110.22,110.69,109.96,110.52,73713.0,104.3852,104.8304,104.139,104.6694,73713.0
2018-11-08 09:50:00,110.37,110.68,109.92,109.93,56806.0,104.5273,104.8209,104.1011,104.1106,56806.0
2018-11-08 10:00:00,109.92,110.04,108.93,109.16,58080.0,104.1011,104.2148,103.1635,103.3814,58080.0
2018-11-08 10:10:00,109.1,109.26,108.0,108.34,45218.0,103.3245,103.4761,102.2828,102.6048,45218.0
2018-11-08 10:20:00,108.21,108.59,108.09,108.59,35401.0,102.4816,102.8415,102.368,102.8415,35401.0
2018-11-08 10:30:00,108.64,109.39,108.59,108.79,61855.0,102.8889,103.5992,102.8415,103.0309,61855.0
2018-11-08 10:40:00,108.81,108.87,107.7,108.28,47156.0,103.0499,103.1067,101.9986,102.5479,47156.0
2018-11-08 10:50:00,108.23,109.17,107.93,109.05,80527.0,102.5006,103.3908,102.2165,103.2772,80527.0
2018-11-08 11:00:00,109.05,109.24,108.58,108.65,41991.0,103.2772,103.4571,102.8321,102.8984,41991.0
2018-11-08 11:10:00,108.65,108.97,108.5,108.88,71555.0,102.8984,103.2014,102.7563,103.1162,71555.0
2018-11-08 11:20:00,108.85,108.88,108.53,108.81,21700.0,103.0878,103.1162,102.7847,103.0499,21700.0
2018-11-08 11:30:00,108.78,108.98,108.73,108.91,21225.0,103.0215,103.2109,102.9741,103.1446,21225.0
2018-11-08 11:40:00,108.93,109.14,108.84,108.96,22149.0,103.1635,103.3624,103.0783,103.1919,22149.0
2018-11-08 11:50:00,108.88,108.97,108.67,108.8,32681.0,103.1162,103.2014,102.9173,103.0404,32681.0
2018-11-08 12:00:00,108.85,108.87,108.44,108.65,28078.0,103.0878,103.1067,102.6995,102.8984,28078.0
2018-11-08 12:10:00,108.63,108.77,108.45,108.63,29020.0,102.8794,103.012,102.7089,102.8794,29020.0
2018-11-08 12:20:00,108.65,109.01,108.6,108.81,10986.0,102.8984,103.2393,102.851,103.0499,10986.0
2018-11-08 12:30:00,108.75,109.04,108.72,109.04,9170.0,102.9931,103.2677,102.9647,103.2677,9170.0
2018-11-08 12:40:00,109.02,109.27,108.88,109.07,17270.0,103.2488,103.4855,103.1162,103.2961,17270.0
2018-11-08 12:50:00,109.0,109.22,108.92,108.95,16526.0,103.2298,103.4382,103.1541,103.1825,16526.0
2018-11-08 13:00:00,108.88,108.89,108.54,108.56,12862.0,103.1162,103.1257,102.7942,102.8131,12862.0
2018-11-08 13:10:00,108.5,108.82,108.47,108.81,15807.0,102.7563,103.0594,102.7279,103.0499,15807.0
2018-11-08 13:20:00,108.73,108.85,108.64,108.64,8015.0,102.9741,103.0878,102.8889,102.8889,8015.0
2018-11-08 13:30:00,108.63,108.69,108.33,108.52,18283.0,102.8794,102.9362,102.5953,102.7752,18283.0
2018-11-08 13:40:00,108.54,108.67,108.5,108.61,8304.0,102.7942,102.9173,102.7563,102.8605,8304.0
2018-11-08 13:50:00,108.65,108.92,108.61,108.91,17978.0,102.8984,103.1541,102.8605,103.1446,17978.0
2018-11-08 14:00:00,108.88,108.95,108.37,108.61,36008.0,103.1162,103.1825,102.6332,102.8605,36008.0
2018-11-08 14:10:00,108.57,108.73,108.45,108.48,26901.0,102.8226,102.9741,102.7089,102.7374,26901.0
2018-11-08 14:20:00,108.46,108.58,108.19,108.22,42135.0,102.7184,102.8321,102.4627,102.4911,42135.0
2018-11-08 14:30:00,108.16,108.18,107.64,107.64,16420.0,102.4343,102.4532,101.9418,101.9418,16420.0
2018-11-08 14:40:00,107.66,107.72,107.33,107.63,23152.0,101.9608,102.0176,101.6482,101.9324,23152.0
2018-11-08 14:50:00,107.6,107.67,107.45,107.48,19001.0,101.9039,101.9702,101.7619,101.7903,19001.0
2018-11-08 15:00:00,107.47,107.51,107.21,107.4,33704.0,101.7808,101.8187,101.5346,101.7145,33704.0
2018-11-08 15:10:00,107.37,107.65,107.24,107.35,60961.0,101.6861,101.9513,101.563,101.6672,60961.0
2018-11-08 15:20:00,107.35,107.41,107.05,107.07,70873.0,101.6672,101.724,101.3831,101.402,70873.0
2018-11-08 15:30:00,107.06,107.37,107.05,107.29,64349.0,101.3925,101.6861,101.3831,101.6104,64349.0
2018-11-08 15:40:00,107.26,107.63,107.24,107.51,56360.0,101.5819,101.9324,101.563,101.8187,56360.0
2018-11-08 15:50:00,107.51,107.68,107.38,107.66,134676.0,101.8187,101.9797,101.6956,101.9608,134676.0
2018-11-09 09:30:00,107.31,108.09,107.18,108.03,45127.0,101.6293,102.368,101.5062,102.3112,45127.0
2018-11-09 09:40:00,108.01,108.04,107.34,107.74,63813.0,102.2922,102.3206,101.6577,102.0365,63813.0
2018-11-09 09:50:00,107.72,107.88,107.06,107.22,55750.0,102.0176,102.1691,101.3925,101.5441,55750.0
2018-11-09 10:00:00,107.29,107.61,106.9,106.9,59226.0,101.6104,101.9134,101.241,101.241,59226.0
2018-11-09 10:10:00,106.84,107.08,106.68,106.94,28738.0,101.1842,101.4115,101.0326,101.2789,28738.0
2018-11-09 10:20:00,106.9,107.53,106.57,107.53,23919.0,101.241,101.8376,100.9285,101.8376,23919.0
2018-11-09 10:30:00,107.45,107.83,107.33,107.83,27544.0,101.7619,102.1218,101.6482,102.1218,27544.0
2018-11-09 10:40:00,107.85,107.88,107.69,107.88,20507.0,102.1407,102.1691,101.9892,102.1691,20507.0
2018-11-09 10:50:00,107.81,107.93,107.55,107.86,20164.0,102.1028,102.2165,101.8566,102.1502,20164.0
2018-11-09 11:00:00,107.9,108.49,107.59,107.75,124788.0,102.1881,102.7468,101.8945,102.046,124788.0
2018-11-09 11:10:00,107.77,108.05,107.72,107.77,18737.0,102.0649,102.3301,102.0176,102.0649,18737.0
2018-11-09 11:20:00,107.78,108.11,107.71,108.1,19001.0,102.0744,102.3869,102.0081,102.3775,19001.0
2018-11-09 11:30:00,108.03,108.16,107.8,108.02,24611.0,102.3112,102.4343,102.0934,102.3017,24611.0
2018-11-09 11:40:00,107.95,107.96,107.73,107.82,14475.0,102.2354,102.2449,102.0271,102.1123,14475.0
2018-11-09 11:50:00,107.77,107.89,107.41,107.47,20535.0,102.0649,102.1786,101.724,101.7808,20535.0
2018-11-09 12:00:00,107.45,107.62,107.37,107.62,16099.0,101.7619,101.9229,101.6861,101.9229,16099.0
2018-11-09 12:10:00,107.63,107.65,107.36,107.56,31812.0,101.9324,101.9513,101.6766,101.8661,31812.0
2018-11-09 12:20:00,107.52,107.9,107.45,107.83,29071.0,101.8282,102.1881,101.7619,102.1218,29071.0
2018-11-09 12:30:00,107.77,108.06,107.77,107.96,36616.0,102.0649,102.3396,102.0649,102.2449,36616.0
2018-11-09 12:40:00,107.94,108.1,107.87,107.91,14423.0,102.2259,102.3775,102.1596,102.1975,14423.0
2018-11-09 12:50:00,107.93,107.96,107.63,107.64,13369.0,102.2165,102.2449,101.9324,101.9418,13369.0
2018-11-09 13:00:00,107.62,107.87,107.55,107.87,10729.0,101.9229,102.1596,101.8566,102.1596,10729.0
2018-11-09 13:10:00,107.88,107.93,107.42,107.42,10310.0,102.1691,102.2165,101.7335,101.7335,10310.0
2018-11-09 13:20:00,107.37,107.53,107.32,107.53,9161.0,101.6861,101.8376,101.6388,101.8376,9161.0
2018-11-09 13:30:00,107.49,107.5,107.21,107.29,11134.0,101.7998,101.8092,101.5346,101.6104,11134.0
2018-11-09 13:40:00,107.3,107.5,107.13,107.19,13741.0,101.6198,101.8092,101.4588,101.5156,13741.0
2018-11-09 13:50:00,107.18,107.43,107.17,107.38,11414.0,101.5062,101.7429,101.4967,101.6956,11414.0
2018-11-09 14:00:00,107.35,107.52,107.32,107.39,32249.0,101.6672,101.8282,101.6388,101.7051,32249.0
2018-11-09 14:10:00,107.39,107.4,107.12,107.17,13726.0,101.7051,101.7145,101.4493,101.4967,13726.0
2018-11-09 14:20:00,107.12,107.2,107.03,107.13,17406.0,101.4493,101.5251,101.3641,101.4588,17406.0
2018-11-09 14:30:00,107.16,107.52,107.12,107.52,15999.0,101.4872,101.8282,101.4493,101.8282,15999.0
2018-11-09 14:40:00,107.55,107.64,107.47,107.6,21630.0,101.8566,101.9418,101.7808,101.9039,21630.0
2018-11-09 14:50:00,107.59,107.83,107.54,107.65,28268.0,101.8945,102.1218,101.8471,101.9513,28268.0
2018-11-09 15:00:00,107.65,107.74,107.47,107.64,26981.0,101.9513,102.0365,101.7808,101.9418,26981.0
2018-11-09 15:10:00,107.66,107.78,107.45,107.55,38463.0,101.9608,102.0744,101.7619,101.8566,38463.0
2018-11-09 15:20:00,107.52,107.73,107.41,107.67,38104.0,101.8282,102.0271,101.724,101.9702,38104.0
2018-11-09 15:30:00,107.68,107.73,107.33,107.47,45950.0,101.9797,102.0271,101.6482,101.7808,45950.0
2018-11-09 15:40:00,107.49,107.68,107.13,107.17,57968.0,101.7998,101.9797,101.4588,101.4967,57968.0
2018-11-09 15:50:00,107.18,107.4,107.12,107.17,121037.0,101.5062,101.7145,101.4493,101.4967,121037.0
2018-11-12 09:30:00,106.68,107.11,106.37,106.48,31254.0,101.0326,101.4399,100.7391,100.8432,31254.0
2018-11-12 09:40:00,106.38,106.82,106.37,106.44,16298.0,100.7485,101.1652,100.7391,100.8053,16298.0
2018-11-12 09:50:00,106.37,106.4,105.81,106.27,42075.0,100.7391,100.7675,100.2087,100.6443,42075.0
2018-11-12 10:00:00,106.14,106.31,105.85,106.31,10119.0,100.5212,100.6822,100.2466,100.6822,10119.0
2018-11-12 10:10:00,106.27,106.46,106.05,106.05,29889.0,100.6443,100.8243,100.436,100.436,29889.0
2018-11-12 10:20:00,106.04,106.74,105.95,106.62,58220.0,100.4265,101.0895,100.3413,100.9758,58220.0
2018-11-12 10:30:00,106.53,106.56,106.19,106.36,10559.0,100.8906,100.919,100.5686,100.7296,10559.0
2018-11-12 10:40:00,106.3,106.37,105.88,106.0,6804.0,100.6728,100.7391,100.275,100.3886,6804.0
2018-11-12 10:50:00,105.98,106.05,105.7,105.7,8339.0,100.3697,100.436,100.1045,100.1045,8339.0
2018-11-12 11:00:00,105.73,105.99,105.58,105.91,15850.0,100.1329,100.3792,99.9909,100.3034,15850.0
2018-11-12 11:10:00,105.94,106.04,105.21,105.26,23545.0,100.3318,100.4265,99.6405,99.6878,23545.0
2018-11-12 11:20:00,105.27,105.8,105.27,105.31,12955.0,99.6973,100.1992,99.6973,99.7352,12955.0
2018-11-12 11:30:00,105.39,105.69,105.29,105.55,29693.0,99.8109,100.0951,99.7162,99.9625,29693.0
2018-11-12 11:40:00,105.57,105.71,105.29,105.47,13853.0,99.9814,100.114,99.7162,99.8867,13853.0
2018-11-12 11:50:00,105.4,105.73,105.09,105.7,14837.0,99.8204,100.1329,99.5268,100.1045,14837.0
2018-11-12 12:00:00,105.74,105.95,105.63,105.82,10320.0,100.1424,100.3413,100.0382,100.2182,10320.0
2018-11-12 12:10:00,105.74,105.82,105.55,105.55,10944.0,100.1424,100.2182,99.9625,99.9625,10944.0
2018-11-12 12:20:00,105.54,105.7,105.46,105.49,7605.0,99.953,100.1045,99.8772,99.9056,7605.0
2018-11-12 12:30:00,105.5,105.59,105.31,105.56,8716.0,99.9151,100.0003,99.7352,99.9719,8716.0
2018-11-12 12:40:00,105.5,105.6,105.41,105.49,12338.0,99.9151,100.0098,99.8299,99.9056,12338.0
2018-11-12 12:50:00,105.47,105.48,105.21,105.25,30837.0,99.8867,99.8962,99.6405,99.6783,30837.0
2018-11-12 13:00:00,105.28,105.39,105.2,105.25,9399.0,99.7068,99.8109,99.631,99.6783,9399.0
2018-11-12 13:10:00,105.3,105.35,105.22,105.22,11739.0,99.7257,99.773,99.6499,99.6499,11739.0
2018-11-12 13:20:00,105.25,105.46,105.14,105.27,10645.0,99.6783,99.8772,99.5742,99.6973,10645.0
2018-11-12 13:30:00,105.26,105.39,105.25,105.37,10274.0,99.6878,99.8109,99.6783,99.792,10274.0
2018-11-12 13:40:00,105.31,105.4,105.08,105.22,11207.0,99.7352,99.8204,99.5173,99.6499,11207.0
2018-11-12 13:50:00,105.27,105.63,105.26,105.47,10450.0,99.6973,100.0382,99.6878,99.8867,10450.0
2018-11-12 14:00:00,105.5,105.59,105.38,105.48,23575.0,99.9151,100.0003,99.8015,99.8962,23575.0
2018-11-12 14:10:00,105.43,105.75,105.43,105.67,25024.0,99.8488,100.1519,99.8488,100.0761,25024.0
2018-11-12 14:20:00,105.65,105.68,105.31,105.32,11869.0,100.0572,100.0856,99.7352,99.7446,11869.0
2018-11-12 14:30:00,105.34,105.44,105.09,105.22,18012.0,99.7636,99.8583,99.5268,99.6499,18012.0
2018-11-12 14:40:00,105.24,105.6,105.19,105.56,21543.0,99.6689,100.0098,99.6215,99.9719,21543.0
2018-11-12 14:50:00,105.54,105.57,105.07,105.09,15559.0,99.953,99.9814,99.5079,99.5268,15559.0
2018-11-12 15:00:00,105.07,105.27,104.91,105.01,43799.0,99.5079,99.6973,99.3563,99.451,43799.0
2018-11-12 15:10:00,105.03,105.28,104.86,105.28,46923.0,99.47,99.7068,99.309,99.7068,46923.0
2018-11-12 15:20:00,105.25,105.5,105.23,105.35,29422.0,99.6783,99.9151,99.6594,99.773,29422.0
2018-11-12 15:30:00,105.33,105.33,105.01,105.12,27620.0,99.7541,99.7541,99.451,99.5552,27620.0
2018-11-12 15:40:00,105.07,105.31,104.94,104.98,54541.0,99.5079,99.7352,99.3848,99.4226,54541.0
2018-11-12 15:50:00,104.98,105.0,104.45,104.69,143181.0,99.4226,99.4416,98.9207,99.148,143181.0
2018-11-13 09:30:00,105.32,106.8,105.0,106.42,36445.0,99.7446,101.1463,99.4416,100.7864,36445.0
2018-11-13 09:40:00,106.37,107.11,106.37,106.59,75697.0,100.7391,101.4399,100.7391,100.9474,75697.0
2018-11-13 09:50:00,106.51,106.95,106.46,106.64,31749.0,100.8716,101.2883,100.8243,100.9948,31749.0
2018-11-13 10:00:00,106.77,107.19,106.41,107.13,37148.0,101.1179,101.5156,100.7769,101.4588,37148.0
2018-11-13 10:10:00,107.03,107.09,106.69,107.08,25446.0,101.3641,101.4209,101.0421,101.4115,25446.0
2018-11-13 10:20:00,107.12,107.17,106.08,106.22,67987.0,101.4493,101.4967,100.4644,100.597,67987.0
2018-11-13 10:30:00,106.16,106.4,105.9,106.32,18095.0,100.5402,100.7675,100.2939,100.6917,18095.0
2018-11-13 10:40:00,106.26,106.83,106.23,106.51,60660.0,100.6349,101.1747,100.6065,100.8716,60660.0
2018-11-13 10:50:00,106.47,106.86,106.31,106.69,42111.0,100.8338,101.2031,100.6822,101.0421,42111.0
2018-11-13 11:00:00,106.67,107.57,106.66,107.41,45433.0,101.0232,101.8755,101.0137,101.724,45433.0
2018-11-13 11:10:00,107.4,108.31,107.38,108.29,69745.0,101.7145,102.5764,101.6956,102.5574,69745.0
2018-11-13 11:20:00,108.28,108.4,107.75,107.89,54211.0,102.5479,102.6616,102.046,102.1786,54211.0
2018-11-13 11:30:00,107.88,107.89,107.34,107.41,32432.0,102.1691,102.1786,101.6577,101.724,32432.0
2018-11-13 11:40:00,107.47,107.88,107.43,107.84,15207.0,101.7808,102.1691,101.7429,102.1312,15207.0
2018-11-13 11:50:00,107.83,107.87,107.4,107.49,26878.0,102.1218,102.1596,101.7145,101.7998,26878.0
2018-11-13 12:00:00,107.5,107.65,106.94,107.06,27234.0,101.8092,101.9513,101.2789,101.3925,27234.0
2018-11-13 12:10:00,107.02,107.32,106.96,107.15,10349.0,101.3546,101.6388,101.2978,101.4778,10349.0
2018-11-13 12:20:00,107.18,107.4,107.13,107.32,9573.0,101.5062,101.7145,101.4588,101.6388,9573.0
2018-11-13 12:30:00,107.32,107.35,106.98,106.99,12170.0,101.6388,101.6672,101.3168,101.3262,12170.0
2018-11-13 12:40:00,107.06,107.06,106.67,106.78,10071.0,101.3925,101.3925,101.0232,101.1273,10071.0
2018-11-13 12:50:00,106.86,106.86,106.26,106.33,25600.0,101.2031,101.2031,100.6349,100.7012,25600.0
2018-11-13 13:00:00,106.34,106.61,106.29,106.29,18232.0,100.7106,100.9663,100.6633,100.6633,18232.0
2018-11-13 13:10:00,106.32,106.49,106.17,106.49,6469.0,100.6917,100.8527,100.5496,100.8527,6469.0
2018-11-13 13:20:00,106.5,106.83,106.47,106.64,15200.0,100.8622,101.1747,100.8338,100.9948,15200.0
2018-11-13 13:30:00,106.64,107.05,106.63,107.05,13438.0,100.9948,101.3831,100.9853,101.3831,13438.0
2018-11-13 13:40:00,107.06,107.06,106.66,106.68,12905.0,101.3925,101.3925,101.0137,101.0326,12905.0
2018-11-13 13:50:00,106.75,106.97,106.63,106.68,10811.0,101.0989,101.3073,100.9853,101.0326,10811.0
2018-11-13 14:00:00,106.67,106.77,106.45,106.57,18691.0,101.0232,101.1179,100.8148,100.9285,18691.0
2018-11-13 14:10:00,106.53,106.68,105.94,106.07,52517.0,100.8906,101.0326,100.3318,100.4549,52517.0
2018-11-13 14:20:00,106.09,106.22,105.8,106.22,14233.0,100.4739,100.597,100.1992,100.597,14233.0
2018-11-13 14:30:00,106.25,106.56,106.16,106.44,13386.0,100.6254,100.919,100.5402,100.8053,13386.0
2018-11-13 14:40:00,106.42,106.44,105.99,106.27,14357.0,100.7864,100.8053,100.3792,100.6443,14357.0
2018-11-13 14:50:00,106.18,106.53,106.15,106.32,12817.0,100.5591,100.8906,100.5307,100.6917,12817.0
2018-11-13 15:00:00,106.34,106.7,106.17,106.3,47065.0,100.7106,101.0516,100.5496,100.6728,47065.0
2018-11-13 15:10:00,106.23,106.34,105.96,106.1,17485.0,100.6065,100.7106,100.3508,100.4833,17485.0
2018-11-13 15:20:00,106.07,106.17,105.85,106.01,24497.0,100.4549,100.5496,100.2466,100.3981,24497.0
2018-11-13 15:30:00,105.97,106.23,105.79,106.05,54388.0,100.3602,100.6065,100.1898,100.436,54388.0
2018-11-13 15:40:00,106.04,106.26,105.95,106.22,174560.0,100.4265,100.6349,100.3413,100.597,174560.0
2018-11-13 15:50:00,106.24,106.41,106.17,106.24,97459.0,100.6159,100.7769,100.5496,100.6159,97459.0
2018-11-14 09:30:00,107.38,107.82,106.56,106.56,110903.0,101.6956,102.1123,100.919,100.919,110903.0
2018-11-14 09:40:00,106.5,106.9,106.3,106.75,44664.0,100.8622,101.241,100.6728,101.0989,44664.0
2018-11-14 09:50:00,106.93,107.46,106.85,107.4,35459.0,101.2694,101.7714,101.1936,101.7145,35459.0
2018-11-14 10:00:00,107.42,107.57,107.04,107.29,30781.0,101.7335,101.8755,101.3736,101.6104,30781.0
2018-11-14 10:10:00,107.23,107.23,106.72,106.97,23654.0,101.5535,101.5535,101.0705,101.3073,23654.0
2018-11-14 10:20:00,107.0,107.12,106.6,106.81,46758.0,101.3357,101.4493,100.9569,101.1558,46758.0
2018-11-14 10:30:00,106.87,107.02,106.75,106.88,32729.0,101.2126,101.3546,101.0989,101.2221,32729.0
2018-11-14 10:40:00,106.85,106.97,106.7,106.77,30240.0,101.1936,101.3073,101.0516,101.1179,30240.0
2018-11-14 10:50:00,106.82,106.89,106.06,106.19,23963.0,101.1652,101.2315,100.4455,100.5686,23963.0
2018-11-14 11:00:00,106.16,106.28,106.0,106.06,18432.0,100.5402,100.6538,100.3886,100.4455,18432.0
2018-11-14 11:10:00,106.07,106.51,105.99,106.41,15949.0,100.4549,100.8716,100.3792,100.7769,15949.0
2018-11-14 11:20:00,106.46,106.56,106.24,106.49,34122.0,100.8243,100.919,100.6159,100.8527,34122.0
2018-11-14 11:30:00,106.4,106.63,106.15,106.15,15948.0,100.7675,100.9853,100.5307,100.5307,15948.0
2018-11-14 11:40:00,106.18,106.18,105.78,105.8,28250.0,100.5591,100.5591,100.1803,100.1992,28250.0
2018-11-14 11:50:00,105.76,106.31,105.7,106.3,13230.0,100.1613,100.6822,100.1045,100.6728,13230.0
2018-11-14 12:00:00,106.35,106.5,106.33,106.4,13474.0,100.7201,100.8622,100.7012,100.7675,13474.0
2018-11-14 12:10:00,106.34,106.59,106.06,106.5,12574.0,100.7106,100.9474,100.4455,100.8622,12574.0
2018-11-14 12:20:00,106.56,106.82,106.55,106.67,9805.0,100.919,101.1652,100.9095,101.0232,9805.0
2018-11-14 12:30:00,106.67,106.7,106.16,106.34,10750.0,101.0232,101.0516,100.5402,100.7106,10750.0
2018-11-14 12:40:00,106.34,106.35,106.06,106.24,15025.0,100.7106,100.7201,100.4455,100.6159,15025.0
2018-11-14 12:50:00,106.22,106.4,105.97,106.13,39511.0,100.597,100.7675,100.3602,100.5118,39511.0
2018-11-14 13:00:00,106.07,106.23,105.9,106.07,11884.0,100.4549,100.6065,100.2939,100.4549,11884.0
2018-11-14 13:10:00,106.07,106.27,105.77,106.2,11592.0,100.4549,100.6443,100.1708,100.5781,11592.0
2018-11-14 13:20:00,106.27,106.32,106.09,106.27,11579.0,100.6443,100.6917,100.4739,100.6443,11579.0
2018-11-14 13:30:00,106.27,106.4,106.07,106.18,17404.0,100.6443,100.7675,100.4549,100.5591,17404.0
2018-11-14 13:40:00,106.09,106.1,105.61,105.64,10340.0,100.4739,100.4833,100.0193,100.0477,10340.0
2018-11-14 13:50:00,105.6,105.89,105.54,105.84,10100.0,100.0098,100.2845,99.953,100.2371,10100.0
2018-11-14 14:00:00,105.87,105.87,105.26,105.5,10039.0,100.2655,100.2655,99.6878,99.9151,10039.0
2018-11-14 14:10:00,105.55,106.36,105.55,106.11,13444.0,99.9625,100.7296,99.9625,100.4928,13444.0
2018-11-14 14:20:00,106.03,106.4,105.97,106.08,34457.0,100.4171,100.7675,100.3602,100.4644,34457.0
2018-11-14 14:30:00,105.99,106.24,105.89,106.0,16376.0,100.3792,100.6159,100.2845,100.3886,16376.0
2018-11-14 14:40:00,106.03,106.29,105.8,106.27,24122.0,100.4171,100.6633,100.1992,100.6443,24122.0
2018-11-14 14:50:00,106.21,106.82,106.21,106.72,26193.0,100.5875,101.1652,100.5875,101.0705,26193.0
2018-11-14 15:00:00,106.67,107.24,106.57,107.07,21528.0,101.0232,101.563,100.9285,101.402,21528.0
2018-11-14 15:10:00,107.08,107.13,106.64,107.05,44963.0,101.4115,101.4588,100.9948,101.3831,44963.0
2018-11-14 15:20:00,107.0,107.03,106.74,106.94,30911.0,101.3357,101.3641,101.0895,101.2789,30911.0
2018-11-14 15:30:00,106.91,107.01,106.74,106.88,50828.0,101.2505,101.3452,101.0895,101.2221,50828.0
2018-11-14 15:40:00,106.84,106.95,106.7,106.77,55848.0,101.1842,101.2883,101.0516,101.1179,55848.0
2018-11-14 15:50:00,106.77,106.79,106.31,106.52,117859.0,101.1179,101.1368,100.6822,100.8811,117859.0
2018-11-15 09:30:00,105.82,106.35,105.5,106.14,40616.0,100.2182,100.7201,99.9151,100.5212,40616.0
2018-11-15 09:40:00,106.28,107.01,106.17,106.81,45684.0,100.6538,101.3452,100.5496,101.1558,45684.0
2018-11-15 09:50:00,106.75,106.75,106.19,106.19,15975.0,101.0989,101.0989,100.5686,100.5686,15975.0
2018-11-15 10:00:00,106.08,106.56,106.07,106.16,41671.0,100.4644,100.919,100.4549,100.5402,41671.0
2018-11-15 10:10:00,106.09,106.76,106.05,106.76,18191.0,100.4739,101.1084,100.436,101.1084,18191.0
2018-11-15 10:20:00,106.72,106.96,106.61,106.86,30382.0,101.0705,101.2978,100.9663,101.2031,30382.0
2018-11-15 10:30:00,106.82,106.82,105.71,105.9,42427.0,101.1652,101.1652,100.114,100.2939,42427.0
2018-11-15 10:40:00,105.85,106.52,105.85,106.51,38773.0,100.2466,100.8811,100.2466,100.8716,38773.0
2018-11-15 10:50:00,106.44,106.76,106.4,106.51,26874.0,100.8053,101.1084,100.7675,100.8716,26874.0
2018-11-15 11:00:00,106.5,107.0,106.31,106.81,29625.0,100.8622,101.3357,100.6822,101.1558,29625.0
2018-11-15 11:10:00,106.86,107.05,106.76,106.87,30906.0,101.2031,101.3831,101.1084,101.2126,30906.0
2018-11-15 11:20:00,106.91,107.27,106.84,107.15,38447.0,101.2505,101.5914,101.1842,101.4778,38447.0
2018-11-15 11:30:00,107.18,107.62,107.14,107.52,21836.0,101.5062,101.9229,101.4683,101.8282,21836.0
2018-11-15 11:40:00,107.51,107.67,107.48,107.58,35316.0,101.8187,101.9702,101.7903,101.885,35316.0
2018-11-15 11:50:00,107.56,107.97,107.56,107.74,33913.0,101.8661,102.2544,101.8661,102.0365,33913.0
2018-11-15 12:00:00,107.8,108.0,107.59,107.59,31959.0,102.0934,102.2828,101.8945,101.8945,31959.0
2018-11-15 12:10:00,107.57,107.81,107.54,107.76,12042.0,101.8755,102.1028,101.8471,102.0555,12042.0
2018-11-15 12:20:00,107.78,107.95,107.72,107.92,22709.0,102.0744,102.2354,102.0176,102.207,22709.0
2018-11-15 12:30:00,107.88,107.94,107.72,107.91,18813.0,102.1691,102.2259,102.0176,102.1975,18813.0
2018-11-15 12:40:00,107.9,108.2,107.85,108.17,56702.0,102.1881,102.4722,102.1407,102.4438,56702.0
2018-11-15 12:50:00,108.13,108.34,107.41,107.51,42710.0,102.4059,102.6048,101.724,101.8187,42710.0
2018-11-15 13:00:00,107.5,107.57,107.21,107.31,19999.0,101.8092,101.8755,101.5346,101.6293,19999.0
2018-11-15 13:10:00,107.31,108.04,107.25,107.92,32764.0,101.6293,102.3206,101.5725,102.207,32764.0
2018-11-15 13:20:00,107.95,108.6,107.95,108.53,23099.0,102.2354,102.851,102.2354,102.7847,23099.0
2018-11-15 13:30:00,108.59,108.79,108.54,108.56,31185.0,102.8415,103.0309,102.7942,102.8131,31185.0
2018-11-15 13:40:00,108.6,108.89,108.37,108.37,18390.0,102.851,103.1257,102.6332,102.6332,18390.0
2018-11-15 13:50:00,108.45,109.03,108.45,108.95,30469.0,102.7089,103.2582,102.7089,103.1825,30469.0
2018-11-15 14:00:00,108.96,109.18,108.83,109.15,24657.0,103.1919,103.4003,103.0688,103.3719,24657.0
2018-11-15 14:10:00,109.16,109.16,108.65,108.78,21670.0,103.3814,103.3814,102.8984,103.0215,21670.0
2018-11-15 14:20:00,108.73,109.14,108.68,109.12,19221.0,102.9741,103.3624,102.9268,103.3435,19221.0
2018-11-15 14:30:00,109.09,109.35,109.06,109.17,35720.0,103.3151,103.5613,103.2867,103.3908,35720.0
2018-11-15 14:40:00,109.16,109.4,109.08,109.33,86302.0,103.3814,103.6087,103.3056,103.5424,86302.0
2018-11-15 14:50:00,109.33,109.36,109.0,109.13,27554.0,103.5424,103.5708,103.2298,103.3529,27554.0
2018-11-15 15:00:00,109.13,109.25,108.46,109.19,71856.0,103.3529,103.4666,102.7184,103.4098,71856.0
2018-11-15 15:10:00,109.2,109.76,109.19,109.33,75837.0,103.4192,103.9496,103.4098,103.5424,75837.0
2018-11-15 15:20:00,109.28,109.36,108.87,109.07,57616.0,103.495,103.5708,103.1067,103.2961,57616.0
2018-11-15 15:30:00,109.04,109.53,109.04,109.51,67822.0,103.2677,103.7318,103.2677,103.7128,67822.0
2018-11-15 15:40:00,109.48,109.67,109.41,109.59,108277.0,103.6844,103.8644,103.6181,103.7886,108277.0
2018-11-15 15:50:00,109.59,109.98,109.56,109.87,236267.0,103.7886,104.1579,103.7602,104.0538,236267.0
2018-11-16 09:30:00,109.28,110.08,109.07,109.32,100472.0,103.495,104.2527,103.2961,103.5329,100472.0
2018-11-16 09:40:00,109.29,110.33,109.28,110.33,46291.0,103.5045,104.4894,103.495,104.4894,46291.0
2018-11-16 09:50:00,110.27,110.53,109.98,110.14,41675.0,104.4326,104.6788,104.1579,104.3095,41675.0
2018-11-16 10:00:00,110.1,110.15,109.67,109.92,59560.0,104.2716,104.3189,103.8644,104.1011,59560.0
2018-11-16 10:10:00,109.88,110.69,109.85,110.32,37996.0,104.0632,104.8304,104.0348,104.48,37996.0
2018-11-16 10:20:00,110.32,110.61,110.11,110.34,17759.0,104.48,104.7546,104.2811,104.4989,17759.0
2018-11-16 10:30:00,110.34,110.94,110.29,110.69,31744.0,104.4989,105.0671,104.4515,104.8304,31744.0
2018-11-16 10:40:00,110.72,110.84,110.49,110.82,44933.0,104.8588,104.9724,104.641,104.9535,44933.0
2018-11-16 10:50:00,110.79,110.79,110.46,110.57,28132.0,104.9251,104.9251,104.6125,104.7167,28132.0
2018-11-16 11:00:00,110.65,110.9,110.6,110.76,26292.0,104.7925,105.0292,104.7451,104.8967,26292.0
2018-11-16 11:10:00,110.73,110.75,110.45,110.61,16386.0,104.8682,104.8872,104.6031,104.7546,16386.0
2018-11-16 11:20:00,110.63,110.64,110.36,110.41,18817.0,104.7735,104.783,104.5178,104.5652,18817.0
2018-11-16 11:30:00,110.41,110.52,110.33,110.34,16400.0,104.5652,104.6694,104.4894,104.4989,16400.0
2018-11-16 11:40:00,110.31,110.31,109.95,110.0,12077.0,104.4705,104.4705,104.1295,104.1769,12077.0
2018-11-16 11:50:00,110.04,110.04,109.56,109.67,17903.0,104.2148,104.2148,103.7602,103.8644,17903.0
2018-11-16 12:00:00,109.68,109.79,109.42,109.74,13613.0,103.8738,103.978,103.6276,103.9307,13613.0
2018-11-16 12:10:00,109.77,109.81,109.62,109.8,16185.0,103.9591,103.9969,103.817,103.9875,16185.0
2018-11-16 12:20:00,109.73,109.9,109.54,109.54,12209.0,103.9212,104.0822,103.7412,103.7412,12209.0
2018-11-16 12:30:00,109.54,110.66,109.43,110.39,30912.0,103.7412,104.802,103.6371,104.5462,30912.0
2018-11-16 12:40:00,110.43,110.88,110.39,110.62,18575.0,104.5841,105.0103,104.5462,104.7641,18575.0
2018-11-16 12:50:00,110.66,110.66,110.22,110.34,14396.0,104.802,104.802,104.3852,104.4989,14396.0
2018-11-16 13:00:00,110.34,110.39,109.91,110.11,11618.0,104.4989,104.5462,104.0917,104.2811,11618.0
2018-11-16 13:10:00,110.14,110.19,109.96,110.0,10591.0,104.3095,104.3568,104.139,104.1769,10591.0
2018-11-16 13:20:00,110.0,110.04,109.8,109.92,10328.0,104.1769,104.2148,103.9875,104.1011,10328.0
2018-11-16 13:30:00,109.89,109.99,109.67,109.85,15494.0,104.0727,104.1674,103.8644,104.0348,15494.0
2018-11-16 13:40:00,109.82,109.92,109.52,109.7,15717.0,104.0064,104.1011,103.7223,103.8928,15717.0
2018-11-16 13:50:00,109.74,109.85,109.59,109.79,12900.0,103.9307,104.0348,103.7886,103.978,12900.0
2018-11-16 14:00:00,109.77,110.16,109.77,110.08,15122.0,103.9591,104.3284,103.9591,104.2527,15122.0
2018-11-16 14:10:00,110.09,110.13,109.85,110.08,10720.0,104.2621,104.3,104.0348,104.2527,10720.0
2018-11-16 14:20:00,110.07,110.48,109.98,110.34,38764.0,104.2432,104.6315,104.1579,104.4989,38764.0
2018-11-16 14:30:00,110.29,110.38,110.15,110.3,15960.0,104.4515,104.5368,104.3189,104.461,15960.0
2018-11-16 14:40:00,110.27,110.31,110.16,110.26,15249.0,104.4326,104.4705,104.3284,104.4231,15249.0
2018-11-16 14:50:00,110.3,110.59,110.13,110.55,31640.0,104.461,104.7357,104.3,104.6978,31640.0
2018-11-16 15:00:00,110.58,110.62,110.41,110.55,20929.0,104.7262,104.7641,104.5652,104.6978,20929.0
2018-11-16 15:10:00,110.56,110.68,110.5,110.64,28154.0,104.7072,104.8209,104.6504,104.783,28154.0
2018-11-16 15:20:00,110.65,110.65,110.44,110.44,22809.0,104.7925,104.7925,104.5936,104.5936,22809.0
2018-11-16 15:30:00,110.45,110.45,110.21,110.37,30802.0,104.6031,104.6031,104.3758,104.5273,30802.0
2018-11-16 15:40:00,110.37,110.41,110.06,110.12,50583.0,104.5273,104.5652,104.2337,104.2905,50583.0
2018-11-16 15:50:00,110.13,110.17,109.94,110.03,115541.0,104.3,104.3379,104.1201,104.2053,115541.0
2018-11-19 09:30:00,109.69,109.97,109.28,109.72,27283.0,103.8833,104.1485,103.495,103.9117,27283.0
2018-11-19 09:40:00,109.79,110.19,109.75,109.75,5019.0,103.978,104.3568,103.9401,103.9401,5019.0
2018-11-19 09:50:00,109.79,109.84,109.11,109.12,24284.0,103.978,104.0254,103.334,103.3435,24284.0
2018-11-19 10:00:00,109.13,109.13,107.87,107.87,22448.0,103.3529,103.3529,102.1596,102.1596,22448.0
2018-11-19 10:10:00,107.96,108.15,107.73,108.08,32052.0,102.2449,102.4248,102.0271,102.3585,32052.0
2018-11-19 10:20:00,108.02,108.09,107.35,107.65,30851.0,102.3017,102.368,101.6672,101.9513,30851.0
2018-11-19 10:30:00,107.67,107.95,107.55,107.88,14910.0,101.9702,102.2354,101.8566,102.1691,14910.0
2018-11-19 10:40:00,107.9,108.05,107.8,108.05,11240.0,102.1881,102.3301,102.0934,102.3301,11240.0
2018-11-19 10:50:00,108.02,108.25,108.01,108.13,12186.0,102.3017,102.5195,102.2922,102.4059,12186.0
2018-11-19 11:00:00,108.15,108.26,107.87,107.97,13811.0,102.4248,102.529,102.1596,102.2544,13811.0
2018-11-19 11:10:00,107.89,107.9,107.47,107.52,13501.0,102.1786,102.1881,101.7808,101.8282,13501.0
2018-11-19 11:20:00,107.52,107.72,107.39,107.46,11021.0,101.8282,102.0176,101.7051,101.7714,11021.0
2018-11-19 11:30:00,107.42,107.52,107.26,107.31,12687.0,101.7335,101.8282,101.5819,101.6293,12687.0
2018-11-19 11:40:00,107.3,107.35,107.07,107.11,17922.0,101.6198,101.6672,101.402,101.4399,17922.0
2018-11-19 11:50:00,107.05,107.1,106.4,106.75,21142.0,101.3831,101.4304,100.7675,101.0989,21142.0
2018-11-19 12:00:00,106.75,106.85,106.55,106.68,12754.0,101.0989,101.1936,100.9095,101.0326,12754.0
2018-11-19 12:10:00,106.7,107.08,106.7,107.08,14153.0,101.0516,101.4115,101.0516,101.4115,14153.0
2018-11-19 12:20:00,107.09,107.25,106.96,107.21,15408.0,101.4209,101.5725,101.2978,101.5346,15408.0
2018-11-19 12:30:00,107.18,107.52,106.98,107.51,14665.0,101.5062,101.8282,101.3168,101.8187,14665.0
2018-11-19 12:40:00,107.54,107.66,107.45,107.54,10630.0,101.8471,101.9608,101.7619,101.8471,10630.0
2018-11-19 12:50:00,107.48,107.6,107.27,107.46,9505.0,101.7903,101.9039,101.5914,101.7714,9505.0
2018-11-19 13:00:00,107.43,107.46,106.97,106.97,7665.0,101.7429,101.7714,101.3073,101.3073,7665.0
2018-11-19 13:10:00,107.0,107.2,106.89,107.07,7600.0,101.3357,101.5251,101.2315,101.402,7600.0
2018-11-19 13:20:00,107.15,107.22,107.03,107.06,5525.0,101.4778,101.5441,101.3641,101.3925,5525.0
2018-11-19 13:30:00,107.12,107.26,106.81,107.18,8341.0,101.4493,101.5819,101.1558,101.5062,8341.0
2018-11-19 13:40:00,107.16,107.36,107.02,107.04,8691.0,101.4872,101.6766,101.3546,101.3736,8691.0
2018-11-19 13:50:00,107.01,107.03,106.86,106.86,7858.0,101.3452,101.3641,101.2031,101.2031,7858.0
2018-11-19 14:00:00,106.83,106.84,106.46,106.69,11785.0,101.1747,101.1842,100.8243,101.0421,11785.0
2018-11-19 14:10:00,106.67,106.89,106.53,106.85,8443.0,101.0232,101.2315,100.8906,101.1936,8443.0
2018-11-19 14:20:00,106.81,106.91,106.65,106.87,11846.0,101.1558,101.2505,101.0042,101.2126,11846.0
2018-11-19 14:30:00,106.76,106.97,106.66,106.97,11430.0,101.1084,101.3073,101.0137,101.3073,11430.0
2018-11-19 14:40:00,107.02,107.2,106.87,107.12,12661.0,101.3546,101.5251,101.2126,101.4493,12661.0
2018-11-19 14:50:00,107.09,107.25,106.98,107.21,9756.0,101.4209,101.5725,101.3168,101.5346,9756.0
2018-11-19 15:00:00,107.15,107.22,106.94,107.1,14119.0,101.4778,101.5441,101.2789,101.4304,14119.0
2018-11-19 15:10:00,107.11,107.54,107.11,107.44,19785.0,101.4399,101.8471,101.4399,101.7524,19785.0
2018-11-19 15:20:00,107.41,107.52,107.18,107.25,17718.0,101.724,101.8282,101.5062,101.5725,17718.0
2018-11-19 15:30:00,107.27,107.32,106.85,106.93,27793.0,101.5914,101.6388,101.1936,101.2694,27793.0
2018-11-19 15:40:00,106.94,106.97,106.61,106.91,42853.0,101.2789,101.3073,100.9663,101.2505,42853.0
2018-11-19 15:50:00,106.92,107.02,106.7,106.95,89664.0,101.2599,101.3546,101.0516,101.2883,89664.0
2018-11-20 09:30:00,105.0,105.58,104.29,105.4,76104.0,99.4416,99.9909,98.7692,99.8204,76104.0
2018-11-20 09:40:00,105.39,105.77,105.03,105.06,39599.0,99.8109,100.1708,99.47,99.4984,39599.0
2018-11-20 09:50:00,105.06,105.21,104.45,105.12,23059.0,99.4984,99.6405,98.9207,99.5552,23059.0
2018-11-20 10:00:00,104.97,105.4,104.46,104.6,30210.0,99.4132,99.8204,98.9302,99.0628,30210.0
2018-11-20 10:10:00,104.48,104.55,103.69,104.39,75449.0,98.9491,99.0154,98.2009,98.8639,75449.0
2018-11-20 10:20:00,104.47,105.16,104.47,105.04,53074.0,98.9396,99.5931,98.9396,99.4795,53074.0
2018-11-20 10:30:00,105.14,105.68,104.84,105.58,63349.0,99.5742,100.0856,99.29,99.9909,63349.0
2018-11-20 10:40:00,105.59,105.75,105.35,105.69,41090.0,100.0003,100.1519,99.773,100.0951,41090.0
2018-11-20 10:50:00,105.64,106.28,105.6,105.9,62715.0,100.0477,100.6538,100.0098,100.2939,62715.0
2018-11-20 11:00:00,105.9,106.0,105.45,105.84,35900.0,100.2939,100.3886,99.8678,100.2371,35900.0
2018-11-20 11:10:00,105.87,106.06,105.58,105.84,42740.0,100.2655,100.4455,99.9909,100.2371,42740.0
2018-11-20 11:20:00,105.86,106.0,105.43,105.47,36187.0,100.2561,100.3886,99.8488,99.8867,36187.0
2018-11-20 11:30:00,105.55,106.13,105.41,106.13,37709.0,99.9625,100.5118,99.8299,100.5118,37709.0
2018-11-20 11:40:00,106.21,106.91,106.21,106.82,21836.0,100.5875,101.2505,100.5875,101.1652,21836.0
2018-11-20 11:50:00,106.8,107.06,106.47,106.66,55397.0,101.1463,101.3925,100.8338,101.0137,55397.0
2018-11-20 12:00:00,106.74,107.45,106.71,107.39,38603.0,101.0895,101.7619,101.0611,101.7051,38603.0
2018-11-20 12:10:00,107.38,107.51,107.14,107.14,22304.0,101.6956,101.8187,101.4683,101.4683,22304.0
2018-11-20 12:20:00,107.17,107.91,107.16,107.75,37278.0,101.4967,102.1975,101.4872,102.046,37278.0
2018-11-20 12:30:00,107.75,107.9,107.69,107.73,21237.0,102.046,102.1881,101.9892,102.0271,21237.0
2018-11-20 12:40:00,107.73,107.8,107.08,107.08,19184.0,102.0271,102.0934,101.4115,101.4115,19184.0
2018-11-20 12:50:00,107.04,107.15,106.68,106.82,18451.0,101.3736,101.4778,101.0326,101.1652,18451.0
2018-11-20 13:00:00,106.81,107.09,106.71,107.02,24930.0,101.1558,101.4209,101.0611,101.3546,24930.0
2018-11-20 13:10:00,107.03,107.04,106.67,106.68,17149.0,101.3641,101.3736,101.0232,101.0326,17149.0
2018-11-20 13:20:00,106.68,106.68,106.32,106.48,19491.0,101.0326,101.0326,100.6917,100.8432,19491.0
2018-11-20 13:30:00,106.5,106.5,106.0,106.0,38552.0,100.8622,100.8622,100.3886,100.3886,38552.0
2018-11-20 13:40:00,106.0,106.82,105.94,106.66,24077.0,100.3886,101.1652,100.3318,101.0137,24077.0
2018-11-20 13:50:00,106.65,106.66,106.33,106.33,16487.0,101.0042,101.0137,100.7012,100.7012,16487.0
2018-11-20 14:00:00,106.35,106.47,106.09,106.13,25292.0,100.7201,100.8338,100.4739,100.5118,25292.0
2018-11-20 14:10:00,106.24,106.9,106.19,106.61,26682.0,100.6159,101.241,100.5686,100.9663,26682.0
2018-11-20 14:20:00,106.59,106.93,106.59,106.75,27753.0,100.9474,101.2694,100.9474,101.0989,27753.0
2018-11-20 14:30:00,106.73,107.38,106.73,107.28,19477.0,101.08,101.6956,101.08,101.6009,19477.0
2018-11-20 14:40:00,107.29,107.3,106.93,106.94,16858.0,101.6104,101.6198,101.2694,101.2789,16858.0
2018-11-20 14:50:00,106.96,107.15,106.85,106.98,21786.0,101.2978,101.4778,101.1936,101.3168,21786.0
2018-11-20 15:00:00,107.01,107.22,106.35,106.68,33898.0,101.3452,101.5441,100.7201,101.0326,33898.0
2018-11-20 15:10:00,106.7,107.33,106.64,107.24,37094.0,101.0516,101.6482,100.9948,101.563,37094.0
2018-11-20 15:20:00,107.25,107.52,107.07,107.35,32193.0,101.5725,101.8282,101.402,101.6672,32193.0
2018-11-20 15:30:00,107.4,107.54,107.15,107.54,51638.0,101.7145,101.8471,101.4778,101.8471,51638.0
2018-11-20 15:40:00,107.54,107.67,107.21,107.3,102334.0,101.8471,101.9702,101.5346,101.6198,102334.0
2018-11-20 15:50:00,107.32,107.39,107.06,107.23,144234.0,101.6388,101.7051,101.3925,101.5535,144234.0
2018-11-21 09:30:00,108.51,108.86,107.91,108.38,61318.0,102.7658,103.0972,102.1975,102.6426,61318.0
2018-11-21 09:40:00,108.38,108.51,107.23,108.51,24373.0,102.6426,102.7658,101.5535,102.7658,24373.0
2018-11-21 09:50:00,108.49,108.49,107.75,108.14,22942.0,102.7468,102.7468,102.046,102.4154,22942.0
2018-11-21 10:00:00,108.14,108.19,107.59,107.63,26038.0,102.4154,102.4627,101.8945,101.9324,26038.0
2018-11-21 10:10:00,107.63,107.71,107.38,107.68,42170.0,101.9324,102.0081,101.6956,101.9797,42170.0
2018-11-21 10:20:00,107.73,108.12,107.55,108.12,30948.0,102.0271,102.3964,101.8566,102.3964,30948.0
2018-11-21 10:30:00,108.16,108.57,108.05,108.14,25338.0,102.4343,102.8226,102.3301,102.4154,25338.0
2018-11-21 10:40:00,108.14,108.3,107.84,108.06,7456.0,102.4154,102.5669,102.1312,102.3396,7456.0
2018-11-21 10:50:00,108.0,108.12,107.83,107.93,13251.0,102.2828,102.3964,102.1218,102.2165,13251.0
2018-11-21 11:00:00,107.85,107.97,107.73,107.97,21161.0,102.1407,102.2544,102.0271,102.2544,21161.0
2018-11-21 11:10:00,107.98,108.18,107.88,108.07,28034.0,102.2638,102.4532,102.1691,102.3491,28034.0
2018-11-21 11:20:00,108.07,108.42,108.04,108.18,14951.0,102.3491,102.6805,102.3206,102.4532,14951.0
2018-11-21 11:30:00,108.22,108.36,108.1,108.12,28639.0,102.4911,102.6237,102.3775,102.3964,28639.0
2018-11-21 11:40:00,108.11,108.25,107.98,108.22,12327.0,102.3869,102.5195,102.2638,102.4911,12327.0
2018-11-21 11:50:00,108.23,108.38,108.03,108.23,17354.0,102.5006,102.6426,102.3112,102.5006,17354.0
2018-11-21 12:00:00,108.24,108.32,107.71,107.95,22525.0,102.5101,102.5858,102.0081,102.2354,22525.0
2018-11-21 12:10:00,107.92,108.0,107.73,107.79,15801.0,102.207,102.2828,102.0271,102.0839,15801.0
2018-11-21 12:20:00,107.81,107.83,107.57,107.7,9998.0,102.1028,102.1218,101.8755,101.9986,9998.0
2018-11-21 12:30:00,107.72,107.72,107.43,107.44,12063.0,102.0176,102.0176,101.7429,101.7524,12063.0
2018-11-21 12:40:00,107.49,107.79,107.45,107.74,22715.0,101.7998,102.0839,101.7619,102.0365,22715.0
2018-11-21 12:50:00,107.77,107.93,107.73,107.83,8474.0,102.0649,102.2165,102.0271,102.1218,8474.0
2018-11-21 13:00:00,107.9,108.15,107.88,108.03,13242.0,102.1881,102.4248,102.1691,102.3112,13242.0
2018-11-21 13:10:00,108.04,108.11,107.95,108.05,5518.0,102.3206,102.3869,102.2354,102.3301,5518.0
2018-11-21 13:20:00,108.04,108.04,107.83,107.83,12823.0,102.3206,102.3206,102.1218,102.1218,12823.0
2018-11-21 13:30:00,107.82,107.93,107.74,107.88,25749.0,102.1123,102.2165,102.0365,102.1691,25749.0
2018-11-21 13:40:00,107.88,108.1,107.87,108.1,19865.0,102.1691,102.3775,102.1596,102.3775,19865.0
2018-11-21 13:50:00,108.17,108.23,107.98,108.13,16700.0,102.4438,102.5006,102.2638,102.4059,16700.0
2018-11-21 14:00:00,108.13,108.15,107.94,108.01,9392.0,102.4059,102.4248,102.2259,102.2922,9392.0
2018-11-21 14:10:00,107.96,108.0,107.77,107.86,13085.0,102.2449,102.2828,102.0649,102.1502,13085.0
2018-11-21 14:20:00,107.87,108.05,107.82,107.94,11283.0,102.1596,102.3301,102.1123,102.2259,11283.0
2018-11-21 14:30:00,108.0,108.0,107.85,107.93,15679.0,102.2828,102.2828,102.1407,102.2165,15679.0
2018-11-21 14:40:00,107.89,107.9,107.76,107.8,8653.0,102.1786,102.1881,102.0555,102.0934,8653.0
2018-11-21 14:50:00,107.83,107.9,107.78,107.8,9635.0,102.1218,102.1881,102.0744,102.0934,9635.0
2018-11-21 15:00:00,107.82,107.84,107.58,107.83,21677.0,102.1123,102.1312,101.885,102.1218,21677.0
2018-11-21 15:10:00,107.79,107.79,107.5,107.5,14203.0,102.0839,102.0839,101.8092,101.8092,14203.0
2018-11-21 15:20:00,107.52,107.55,107.43,107.44,21448.0,101.8282,101.8566,101.7429,101.7524,21448.0
2018-11-21 15:30:00,107.43,107.5,107.19,107.45,34246.0,101.7429,101.8092,101.5156,101.7619,34246.0
2018-11-21 15:40:00,107.44,107.53,107.34,107.52,34763.0,101.7524,101.8376,101.6577,101.8282,34763.0
2018-11-21 15:50:00,107.52,107.59,107.33,107.38,98776.0,101.8282,101.8945,101.6482,101.6956,98776.0
2018-11-23 09:30:00,107.1,109.1,106.99,108.52,55251.0,101.4304,103.3245,101.3262,102.7752,55251.0
2018-11-23 09:40:00,108.52,109.46,108.52,108.83,15044.0,102.7752,103.6655,102.7752,103.0688,15044.0
2018-11-23 09:50:00,108.81,109.33,108.29,108.9,24326.0,103.0499,103.5424,102.5574,103.1351,24326.0
2018-11-23 10:00:00,108.89,109.46,108.69,109.42,13091.0,103.1257,103.6655,102.9362,103.6276,13091.0
2018-11-23 10:10:00,109.38,109.58,109.09,109.58,23308.0,103.5897,103.7791,103.3151,103.7791,23308.0
2018-11-23 10:20:00,109.64,109.7,109.43,109.49,15396.0,103.8359,103.8928,103.6371,103.6939,15396.0
2018-11-23 10:30:00,109.61,110.11,109.61,109.8,34633.0,103.8075,104.2811,103.8075,103.9875,34633.0
2018-11-23 10:40:00,109.74,109.98,109.37,109.83,15684.0,103.9307,104.1579,103.5802,104.0159,15684.0
2018-11-23 10:50:00,109.86,110.52,109.86,110.13,37900.0,104.0443,104.6694,104.0443,104.3,37900.0
2018-11-23 11:00:00,110.15,110.63,110.15,110.47,23095.0,104.3189,104.7735,104.3189,104.622,23095.0
2018-11-23 11:10:00,110.41,110.72,110.39,110.62,21276.0,104.5652,104.8588,104.5462,104.7641,21276.0
2018-11-23 11:20:00,110.59,110.73,110.41,110.72,14570.0,104.7357,104.8682,104.5652,104.8588,14570.0
2018-11-23 11:30:00,110.66,110.86,110.58,110.69,30452.0,104.802,104.9914,104.7262,104.8304,30452.0
2018-11-23 11:40:00,110.65,111.04,110.56,110.99,29208.0,104.7925,105.1618,104.7072,105.1145,29208.0
2018-11-23 11:50:00,110.98,111.01,110.45,110.48,23409.0,105.105,105.1334,104.6031,104.6315,23409.0
2018-11-23 12:00:00,110.46,110.72,110.43,110.53,16651.0,104.6125,104.8588,104.5841,104.6788,16651.0
2018-11-23 12:10:00,110.51,110.89,110.49,110.78,19943.0,104.6599,105.0198,104.641,104.9156,19943.0
2018-11-23 12:20:00,110.77,110.85,110.56,110.56,18843.0,104.9061,104.9819,104.7072,104.7072,18843.0
2018-11-23 12:30:00,110.54,110.65,110.05,110.37,51566.0,104.6883,104.7925,104.2242,104.5273,51566.0
2018-11-23 12:40:00,110.37,110.72,110.37,110.61,41782.0,104.5273,104.8588,104.5273,104.7546,41782.0
2018-11-23 12:50:00,110.6,110.6,110.2,110.28,52860.0,104.7451,104.7451,104.3663,104.4421,52860.0
2018-11-26 09:30:00,111.04,111.78,110.9,111.56,65822.0,105.1618,105.8627,105.0292,105.6543,65822.0
2018-11-26 09:40:00,111.61,111.98,111.24,111.5,25124.0,105.7017,106.0521,105.3512,105.5975,25124.0
2018-11-26 09:50:00,111.6,112.17,111.44,112.14,77030.0,105.6922,106.232,105.5407,106.2036,77030.0
2018-11-26 10:00:00,112.1,112.1,111.39,111.61,29931.0,106.1657,106.1657,105.4933,105.7017,29931.0
2018-11-26 10:10:00,111.5,112.17,111.42,111.81,38487.0,105.5975,106.232,105.5217,105.8911,38487.0
2018-11-26 10:20:00,111.78,111.87,111.5,111.5,20885.0,105.8627,105.9479,105.5975,105.5975,20885.0
2018-11-26 10:30:00,111.46,111.77,111.38,111.53,35770.0,105.5596,105.8532,105.4838,105.6259,35770.0
2018-11-26 10:40:00,111.49,111.57,111.21,111.4,21080.0,105.588,105.6638,105.3228,105.5028,21080.0
2018-11-26 10:50:00,111.43,111.84,111.34,111.84,22169.0,105.5312,105.9195,105.446,105.9195,22169.0
2018-11-26 11:00:00,111.82,111.84,111.43,111.65,57174.0,105.9005,105.9195,105.5312,105.7395,57174.0
2018-11-26 11:10:00,111.6,112.02,111.49,111.5,26718.0,105.6922,106.09,105.588,105.5975,26718.0
2018-11-26 11:20:00,111.5,111.54,111.21,111.25,14082.0,105.5975,105.6354,105.3228,105.3607,14082.0
2018-11-26 11:30:00,111.18,111.18,110.61,110.92,20333.0,105.2944,105.2944,104.7546,105.0482,20333.0
2018-11-26 11:40:00,110.93,111.03,110.81,110.95,6920.0,105.0577,105.1524,104.944,105.0766,6920.0
2018-11-26 11:50:00,110.97,111.11,110.85,111.11,10275.0,105.0955,105.2281,104.9819,105.2281,10275.0
2018-11-26 12:00:00,111.11,111.26,110.93,111.25,6817.0,105.2281,105.3702,105.0577,105.3607,6817.0
2018-11-26 12:10:00,111.26,111.53,111.11,111.47,29484.0,105.3702,105.6259,105.2281,105.5691,29484.0
2018-11-26 12:20:00,111.43,111.5,111.34,111.49,29127.0,105.5312,105.5975,105.446,105.588,29127.0
2018-11-26 12:30:00,111.46,111.5,111.05,111.22,37598.0,105.5596,105.5975,105.1713,105.3323,37598.0
2018-11-26 12:40:00,111.19,111.47,111.08,111.08,25647.0,105.3039,105.5691,105.1997,105.1997,25647.0
2018-11-26 12:50:00,111.05,111.19,110.97,111.19,6123.0,105.1713,105.3039,105.0955,105.3039,6123.0
2018-11-26 13:00:00,111.15,111.18,110.96,111.15,9496.0,105.266,105.2944,105.0861,105.266,9496.0
2018-11-26 13:10:00,111.17,111.3,111.14,111.23,8512.0,105.285,105.4081,105.2565,105.3418,8512.0
2018-11-26 13:20:00,111.19,111.26,111.11,111.12,7891.0,105.3039,105.3702,105.2281,105.2376,7891.0
2018-11-26 13:30:00,111.13,111.39,111.08,111.39,12362.0,105.2471,105.4933,105.1997,105.4933,12362.0
2018-11-26 13:40:00,111.36,111.55,111.26,111.55,13263.0,105.4649,105.6448,105.3702,105.6448,13263.0
2018-11-26 13:50:00,111.51,111.55,111.41,111.5,9967.0,105.607,105.6448,105.5122,105.5975,9967.0
2018-11-26 14:00:00,111.5,111.53,111.27,111.44,10907.0,105.5975,105.6259,105.3797,105.5407,10907.0
2018-11-26 14:10:00,111.45,111.69,111.41,111.67,13029.0,105.5501,105.7774,105.5122,105.7585,13029.0
2018-11-26 14:20:00,111.66,111.91,111.63,111.86,8294.0,105.749,105.9858,105.7206,105.9384,8294.0
2018-11-26 14:30:00,111.9,112.03,111.9,111.92,14530.0,105.9763,106.0994,105.9763,105.9953,14530.0
2018-11-26 14:40:00,111.94,112.03,111.83,111.92,10829.0,106.0142,106.0994,105.91,105.9953,10829.0
2018-11-26 14:50:00,111.91,112.15,111.89,112.15,13210.0,105.9858,106.2131,105.9668,106.2131,13210.0
2018-11-26 15:00:00,112.14,112.2,111.98,112.0,17973.0,106.2036,106.2604,106.0521,106.071,17973.0
2018-11-26 15:10:00,111.99,111.99,111.66,111.66,19064.0,106.0615,106.0615,105.749,105.749,19064.0
2018-11-26 15:20:00,111.65,111.77,111.52,111.54,27248.0,105.7395,105.8532,105.6164,105.6354,27248.0
2018-11-26 15:30:00,111.55,111.77,111.55,111.63,30230.0,105.6448,105.8532,105.6448,105.7206,30230.0
2018-11-26 15:40:00,111.63,111.66,111.54,111.56,43420.0,105.7206,105.749,105.6354,105.6543,43420.0
2018-11-26 15:50:00,111.56,111.62,111.42,111.47,99248.0,105.6543,105.7111,105.5217,105.5691,99248.0
2018-11-27 09:30:00,110.55,110.78,109.95,110.17,31892.0,104.6978,104.9156,104.1295,104.3379,31892.0
2018-11-27 09:40:00,110.1,110.27,109.42,109.84,25198.0,104.2716,104.4326,103.6276,104.0254,25198.0
2018-11-27 09:50:00,109.84,110.73,109.55,110.65,15595.0,104.0254,104.8682,103.7507,104.7925,15595.0
2018-11-27 10:00:00,110.74,110.93,110.49,110.68,25760.0,104.8777,105.0577,104.641,104.8209,25760.0
2018-11-27 10:10:00,110.68,111.34,110.58,110.61,29236.0,104.8209,105.446,104.7262,104.7546,29236.0
2018-11-27 10:20:00,110.72,110.87,110.5,110.55,6733.0,104.8588,105.0008,104.6504,104.6978,6733.0
2018-11-27 10:30:00,110.56,110.62,110.02,110.16,16048.0,104.7072,104.7641,104.1958,104.3284,16048.0
2018-11-27 10:40:00,110.15,110.65,110.07,110.61,9120.0,104.3189,104.7925,104.2432,104.7546,9120.0
2018-11-27 10:50:00,110.63,111.11,110.58,110.97,19597.0,104.7735,105.2281,104.7262,105.0955,19597.0
2018-11-27 11:00:00,110.93,111.23,110.79,110.91,16328.0,105.0577,105.3418,104.9251,105.0387,16328.0
2018-11-27 11:10:00,110.92,111.07,110.54,110.58,17058.0,105.0482,105.1902,104.6883,104.7262,17058.0
2018-11-27 11:20:00,110.56,110.61,110.36,110.53,7910.0,104.7072,104.7546,104.5178,104.6788,7910.0
2018-11-27 11:30:00,110.49,110.56,110.03,110.08,25450.0,104.641,104.7072,104.2053,104.2527,25450.0
2018-11-27 11:40:00,110.16,110.21,109.8,110.13,22952.0,104.3284,104.3758,103.9875,104.3,22952.0
2018-11-27 11:50:00,110.14,110.44,110.03,110.31,9911.0,104.3095,104.5936,104.2053,104.4705,9911.0
2018-11-27 12:00:00,110.33,110.58,110.27,110.49,8980.0,104.4894,104.7262,104.4326,104.641,8980.0
2018-11-27 12:10:00,110.46,110.5,109.98,110.14,23530.0,104.6125,104.6504,104.1579,104.3095,23530.0
2018-11-27 12:20:00,110.13,110.13,109.79,109.98,12662.0,104.3,104.3,103.978,104.1579,12662.0
2018-11-27 12:30:00,110.02,110.34,109.82,110.34,11971.0,104.1958,104.4989,104.0064,104.4989,11971.0
2018-11-27 12:40:00,110.32,110.38,109.93,109.93,10900.0,104.48,104.5368,104.1106,104.1106,10900.0
2018-11-27 12:50:00,109.95,109.96,109.78,109.79,12658.0,104.1295,104.139,103.9685,103.978,12658.0
2018-11-27 13:00:00,109.82,110.12,109.82,110.03,5972.0,104.0064,104.2905,104.0064,104.2053,5972.0
2018-11-27 13:10:00,110.08,110.08,109.56,109.58,23242.0,104.2527,104.2527,103.7602,103.7791,23242.0
2018-11-27 13:20:00,109.64,109.83,109.52,109.81,13864.0,103.8359,104.0159,103.7223,103.9969,13864.0
2018-11-27 13:30:00,109.82,109.99,109.69,109.95,12773.0,104.0064,104.1674,103.8833,104.1295,12773.0
2018-11-27 13:40:00,109.92,109.99,109.82,109.9,11170.0,104.1011,104.1674,104.0064,104.0822,11170.0
2018-11-27 13:50:00,109.94,110.4,109.89,110.4,5300.0,104.1201,104.5557,104.0727,104.5557,5300.0
2018-11-27 14:00:00,110.38,110.65,110.33,110.51,10916.0,104.5368,104.7925,104.4894,104.6599,10916.0
2018-11-27 14:10:00,110.53,110.66,110.42,110.56,14827.0,104.6788,104.802,104.5747,104.7072,14827.0
2018-11-27 14:20:00,110.52,110.56,110.41,110.42,12432.0,104.6694,104.7072,104.5652,104.5747,12432.0
2018-11-27 14:30:00,110.48,110.51,110.33,110.33,10827.0,104.6315,104.6599,104.4894,104.4894,10827.0
2018-11-27 14:40:00,110.35,110.49,110.34,110.34,9595.0,104.5084,104.641,104.4989,104.4989,9595.0
2018-11-27 14:50:00,110.3,110.38,110.22,110.23,11327.0,104.461,104.5368,104.3852,104.3947,11327.0
2018-11-27 15:00:00,110.19,110.28,110.13,110.18,11486.0,104.3568,104.4421,104.3,104.3474,11486.0
2018-11-27 15:10:00,110.22,110.26,110.08,110.11,13519.0,104.3852,104.4231,104.2527,104.2811,13519.0
2018-11-27 15:20:00,110.15,110.5,110.12,110.5,9069.0,104.3189,104.6504,104.2905,104.6504,9069.0
2018-11-27 15:30:00,110.48,110.54,110.38,110.52,16446.0,104.6315,104.6883,104.5368,104.6694,16446.0
2018-11-27 15:40:00,110.52,110.58,110.43,110.47,34886.0,104.6694,104.7262,104.5841,104.622,34886.0
2018-11-27 15:50:00,110.47,110.75,110.39,110.75,85880.0,104.622,104.8872,104.5462,104.8872,85880.0
2018-11-28 09:30:00,111.38,112.04,110.98,111.66,23972.0,105.4838,106.1089,105.105,105.749,23972.0
2018-11-28 09:40:00,111.49,111.98,111.47,111.83,24472.0,105.588,106.0521,105.5691,105.91,24472.0
2018-11-28 09:50:00,111.73,111.84,110.86,111.28,17865.0,105.8153,105.9195,104.9914,105.3891,17865.0
2018-11-28 10:00:00,111.17,111.34,110.97,111.16,16152.0,105.285,105.446,105.0955,105.2755,16152.0
2018-11-28 10:10:00,111.06,111.14,110.88,110.97,18865.0,105.1808,105.2565,105.0103,105.0955,18865.0
2018-11-28 10:20:00,110.96,111.05,110.57,110.93,20100.0,105.0861,105.1713,104.7167,105.0577,20100.0
2018-11-28 10:30:00,110.92,111.13,110.73,110.9,11537.0,105.0482,105.2471,104.8682,105.0292,11537.0
2018-11-28 10:40:00,110.87,111.26,110.87,111.26,20351.0,105.0008,105.3702,105.0008,105.3702,20351.0
2018-11-28 10:50:00,111.27,111.51,111.12,111.51,16300.0,105.3797,105.607,105.2376,105.607,16300.0
2018-11-28 11:00:00,111.46,111.65,111.37,111.61,21474.0,105.5596,105.7395,105.4744,105.7017,21474.0
2018-11-28 11:10:00,111.64,111.8,111.59,111.69,14919.0,105.7301,105.8816,105.6827,105.7774,14919.0
2018-11-28 11:20:00,111.68,111.68,111.36,111.5,10332.0,105.768,105.768,105.4649,105.5975,10332.0
2018-11-28 11:30:00,111.48,111.65,111.32,111.33,9860.0,105.5785,105.7395,105.427,105.4365,9860.0
2018-11-28 11:40:00,111.31,111.35,111.16,111.3,13982.0,105.4175,105.4554,105.2755,105.4081,13982.0
2018-11-28 11:50:00,111.3,111.47,111.2,111.47,10584.0,105.4081,105.5691,105.3134,105.5691,10584.0
2018-11-28 12:00:00,111.52,112.81,111.51,112.77,65862.0,105.6164,106.8381,105.607,106.8003,65862.0
2018-11-28 12:10:00,112.82,112.95,112.5,112.77,14408.0,106.8476,106.9707,106.5445,106.8003,14408.0
2018-11-28 12:20:00,112.83,113.18,112.7,113.18,26410.0,106.8571,107.1885,106.734,107.1885,26410.0
2018-11-28 12:30:00,113.14,113.37,113.0,113.37,19565.0,107.1507,107.3685,107.0181,107.3685,19565.0
2018-11-28 12:40:00,113.38,113.45,113.18,113.32,17203.0,107.378,107.4443,107.1885,107.3211,17203.0
2018-11-28 12:50:00,113.36,113.65,113.16,113.17,18626.0,107.359,107.6337,107.1696,107.1791,18626.0
2018-11-28 13:00:00,113.16,113.16,112.75,112.84,22554.0,107.1696,107.1696,106.7813,106.8665,22554.0
2018-11-28 13:10:00,112.78,113.27,112.74,113.1,13085.0,106.8097,107.2738,106.7718,107.1128,13085.0
2018-11-28 13:20:00,113.1,113.14,112.93,113.09,28146.0,107.1128,107.1507,106.9518,107.1033,28146.0
2018-11-28 13:30:00,113.05,113.15,112.91,113.14,19375.0,107.0654,107.1601,106.9328,107.1507,19375.0
2018-11-28 13:40:00,113.11,113.24,113.06,113.09,19303.0,107.1223,107.2454,107.0749,107.1033,19303.0
2018-11-28 13:50:00,113.12,113.12,112.93,113.06,14819.0,107.1317,107.1317,106.9518,107.0749,14819.0
2018-11-28 14:00:00,113.1,113.39,113.05,113.17,12255.0,107.1128,107.3874,107.0654,107.1791,12255.0
2018-11-28 14:10:00,113.17,113.27,113.05,113.23,13207.0,107.1791,107.2738,107.0654,107.2359,13207.0
2018-11-28 14:20:00,113.19,113.26,112.97,113.2,11045.0,107.198,107.2643,106.9897,107.2075,11045.0
2018-11-28 14:30:00,113.22,113.34,113.03,113.05,18012.0,107.2264,107.3401,107.0465,107.0654,18012.0
2018-11-28 14:40:00,113.08,113.17,113.01,113.11,30726.0,107.0938,107.1791,107.0275,107.1223,30726.0
2018-11-28 14:50:00,113.15,113.21,112.8,112.86,16690.0,107.1601,107.217,106.8287,106.8855,16690.0
2018-11-28 15:00:00,112.81,112.85,112.56,112.58,48023.0,106.8381,106.876,106.6014,106.6203,48023.0
2018-11-28 15:10:00,112.6,112.6,112.21,112.29,57596.0,106.6393,106.6393,106.2699,106.3457,57596.0
2018-11-28 15:20:00,112.29,112.85,112.25,112.67,34815.0,106.3457,106.876,106.3078,106.7055,34815.0
2018-11-28 15:30:00,112.67,112.67,112.31,112.4,82320.0,106.7055,106.7055,106.3646,106.4498,82320.0
2018-11-28 15:40:00,112.4,112.53,112.17,112.4,123399.0,106.4498,106.573,106.232,106.4498,123399.0
2018-11-28 15:50:00,112.37,112.57,112.37,112.54,199331.0,106.4214,106.6108,106.4214,106.5824,199331.0
2018-11-29 09:30:00,113.05,113.39,112.5,113.12,71513.0,107.0654,107.3874,106.5445,107.1317,71513.0
2018-11-29 09:40:00,113.0,113.17,112.21,112.28,59187.0,107.0181,107.1791,106.2699,106.3362,59187.0
2018-11-29 09:50:00,112.27,112.64,112.07,112.48,39887.0,106.3267,106.6771,106.1373,106.5256,39887.0
2018-11-29 10:00:00,112.52,112.52,111.89,112.17,46557.0,106.5635,106.5635,105.9668,106.232,46557.0
2018-11-29 10:10:00,112.12,112.14,111.59,111.72,54712.0,106.1847,106.2036,105.6827,105.8058,54712.0
2018-11-29 10:20:00,111.67,111.92,111.65,111.87,16496.0,105.7585,105.9953,105.7395,105.9479,16496.0
2018-11-29 10:30:00,111.85,112.37,111.85,112.15,35456.0,105.929,106.4214,105.929,106.2131,35456.0
2018-11-29 10:40:00,112.19,112.25,111.75,111.76,25537.0,106.251,106.3078,105.8342,105.8437,25537.0
2018-11-29 10:50:00,111.77,111.82,111.59,111.72,26798.0,105.8532,105.9005,105.6827,105.8058,26798.0
2018-11-29 11:00:00,111.69,112.08,111.69,112.04,25293.0,105.7774,106.1468,105.7774,106.1089,25293.0
2018-11-29 11:10:00,112.04,112.24,111.93,111.97,18192.0,106.1089,106.2983,106.0047,106.0426,18192.0
2018-11-29 11:20:00,112.01,112.6,111.88,112.53,34041.0,106.0805,106.6393,105.9574,106.573,34041.0
2018-11-29 11:30:00,112.57,112.69,112.49,112.6,35461.0,106.6108,106.7245,106.5351,106.6393,35461.0
2018-11-29 11:40:00,112.6,113.04,112.6,113.0,35396.0,106.6393,107.056,106.6393,107.0181,35396.0
2018-11-29 11:50:00,113.0,113.43,112.92,113.34,53455.0,107.0181,107.4253,106.9423,107.3401,53455.0
2018-11-29 12:00:00,113.34,113.34,112.59,112.66,51930.0,107.3401,107.3401,106.6298,106.6961,51930.0
2018-11-29 12:10:00,112.68,112.68,112.2,112.57,36014.0,106.715,106.715,106.2604,106.6108,36014.0
2018-11-29 12:20:00,112.53,112.67,112.46,112.46,19648.0,106.573,106.7055,106.5067,106.5067,19648.0
2018-11-29 12:30:00,112.49,112.54,112.26,112.46,39461.0,106.5351,106.5824,106.3173,106.5067,39461.0
2018-11-29 12:40:00,112.5,112.65,112.12,112.17,23507.0,106.5445,106.6866,106.1847,106.232,23507.0
2018-11-29 12:50:00,112.2,112.51,112.2,112.51,15199.0,106.2604,106.554,106.2604,106.554,15199.0
2018-11-29 13:00:00,112.53,112.66,112.47,112.5,13800.0,106.573,106.6961,106.5161,106.5445,13800.0
2018-11-29 13:10:00,112.5,112.54,112.44,112.52,18948.0,106.5445,106.5824,106.4877,106.5635,18948.0
2018-11-29 13:20:00,112.5,112.66,112.46,112.59,16855.0,106.5445,106.6961,106.5067,106.6298,16855.0
2018-11-29 13:30:00,112.58,112.63,112.48,112.52,16164.0,106.6203,106.6677,106.5256,106.5635,16164.0
2018-11-29 13:40:00,112.52,112.88,112.48,112.84,15719.0,106.5635,106.9044,106.5256,106.8665,15719.0
2018-11-29 13:50:00,112.86,113.27,112.56,112.59,20425.0,106.8855,107.2738,106.6014,106.6298,20425.0
2018-11-29 14:00:00,112.56,112.73,112.31,112.49,20837.0,106.6014,106.7624,106.3646,106.5351,20837.0
2018-11-29 14:10:00,112.49,112.76,112.49,112.75,25826.0,106.5351,106.7908,106.5351,106.7813,25826.0
2018-11-29 14:20:00,112.7,112.75,112.53,112.53,19600.0,106.734,106.7813,106.573,106.573,19600.0
2018-11-29 14:30:00,112.51,112.69,112.47,112.49,20179.0,106.554,106.7245,106.5161,106.5351,20179.0
2018-11-29 14:40:00,112.5,112.65,112.5,112.58,26543.0,106.5445,106.6866,106.5445,106.6203,26543.0
2018-11-29 14:50:00,112.59,112.76,112.58,112.64,25451.0,106.6298,106.7908,106.6203,106.6771,25451.0
2018-11-29 15:00:00,112.65,112.67,112.5,112.64,20868.0,106.6866,106.7055,106.5445,106.6771,20868.0
2018-11-29 15:10:00,112.63,112.64,112.25,112.25,30424.0,106.6677,106.6771,106.3078,106.3078,30424.0
2018-11-29 15:20:00,112.25,112.4,112.15,112.36,36921.0,106.3078,106.4498,106.2131,106.412,36921.0
2018-11-29 15:30:00,112.35,112.35,111.96,112.03,32803.0,106.4025,106.4025,106.0331,106.0994,32803.0
2018-11-29 15:40:00,112.01,112.03,111.69,111.78,56851.0,106.0805,106.0994,105.7774,105.8627,56851.0
2018-11-29 15:50:00,111.79,111.81,111.42,111.63,113093.0,105.8721,105.8911,105.5217,105.7206,113093.0
2018-11-30 09:30:00,111.2,111.64,110.86,111.51,38099.0,105.3134,105.7301,104.9914,105.607,38099.0
2018-11-30 09:40:00,111.63,112.0,111.1,111.54,31183.0,105.7206,106.071,105.2187,105.6354,31183.0
2018-11-30 09:50:00,111.47,112.24,111.47,112.24,23750.0,105.5691,106.2983,105.5691,106.2983,23750.0
2018-11-30 10:00:00,112.3,112.75,112.21,112.75,7876.0,106.3551,106.7813,106.2699,106.7813,7876.0
2018-11-30 10:10:00,112.75,112.81,112.32,112.36,9850.0,106.7813,106.8381,106.3741,106.412,9850.0
2018-11-30 10:20:00,112.45,112.63,112.31,112.34,29502.0,106.4972,106.6677,106.3646,106.393,29502.0
2018-11-30 10:30:00,112.37,112.58,112.18,112.18,14536.0,106.4214,106.6203,106.2415,106.2415,14536.0
2018-11-30 10:40:00,112.16,112.56,112.11,112.36,60137.0,106.2225,106.6014,106.1752,106.412,60137.0
2018-11-30 10:50:00,112.42,112.48,111.6,111.79,26599.0,106.4688,106.5256,105.6922,105.8721,26599.0
2018-11-30 11:00:00,111.75,111.76,111.48,111.58,19976.0,105.8342,105.8437,105.5785,105.6732,19976.0
2018-11-30 11:10:00,111.53,111.6,111.42,111.49,8277.0,105.6259,105.6922,105.5217,105.588,8277.0
2018-11-30 11:20:00,111.5,111.5,111.28,111.36,11973.0,105.5975,105.5975,105.3891,105.4649,11973.0
2018-11-30 11:30:00,111.27,111.46,110.89,110.9,35054.0,105.3797,105.5596,105.0198,105.0292,35054.0
2018-11-30 11:40:00,110.96,111.27,110.91,111.2,17097.0,105.0861,105.3797,105.0387,105.3134,17097.0
2018-11-30 11:50:00,111.25,111.53,111.2,111.47,13770.0,105.3607,105.6259,105.3134,105.5691,13770.0
2018-11-30 12:00:00,111.47,111.72,111.22,111.62,18099.0,105.5691,105.8058,105.3323,105.7111,18099.0
2018-11-30 12:10:00,111.59,111.59,111.37,111.5,14449.0,105.6827,105.6827,105.4744,105.5975,14449.0
2018-11-30 12:20:00,111.45,111.73,111.42,111.63,18951.0,105.5501,105.8153,105.5217,105.7206,18951.0
2018-11-30 12:30:00,111.63,111.65,111.35,111.4,15222.0,105.7206,105.7395,105.4554,105.5028,15222.0
2018-11-30 12:40:00,111.43,111.44,111.17,111.38,14014.0,105.5312,105.5407,105.285,105.4838,14014.0
2018-11-30 12:50:00,111.34,111.4,110.96,111.08,53075.0,105.446,105.5028,105.0861,105.1997,53075.0
2018-11-30 13:00:00,111.05,111.08,110.68,110.92,30777.0,105.1713,105.1997,104.8209,105.0482,30777.0
2018-11-30 13:10:00,110.9,111.16,110.85,111.16,8984.0,105.0292,105.2755,104.9819,105.2755,8984.0
2018-11-30 13:20:00,111.19,111.45,111.09,111.39,18818.0,105.3039,105.5501,105.2092,105.4933,18818.0
2018-11-30 13:30:00,111.42,111.61,111.16,111.61,39939.0,105.5217,105.7017,105.2755,105.7017,39939.0
2018-11-30 13:40:00,111.68,111.82,111.56,111.82,12018.0,105.768,105.9005,105.6543,105.9005,12018.0
2018-11-30 13:50:00,111.9,112.14,111.87,111.94,12332.0,105.9763,106.2036,105.9479,106.0142,12332.0
2018-11-30 14:00:00,111.89,112.04,111.78,111.93,14114.0,105.9668,106.1089,105.8627,106.0047,14114.0
2018-11-30 14:10:00,111.87,112.19,111.86,112.07,13547.0,105.9479,106.251,105.9384,106.1373,13547.0
2018-11-30 14:20:00,112.11,112.54,112.05,112.08,90345.0,106.1752,106.5824,106.1184,106.1468,90345.0
2018-11-30 14:30:00,112.1,112.54,112.08,112.44,19738.0,106.1657,106.5824,106.1468,106.4877,19738.0
2018-11-30 14:40:00,112.48,112.64,112.42,112.56,9677.0,106.5256,106.6771,106.4688,106.6014,9677.0
2018-11-30 14:50:00,112.55,112.62,112.36,112.43,10761.0,106.5919,106.6582,106.412,106.4783,10761.0
2018-11-30 15:00:00,112.44,112.78,112.41,112.78,13712.0,106.4877,106.8097,106.4593,106.8097,13712.0
2018-11-30 15:10:00,112.72,112.84,112.64,112.78,14905.0,106.7529,106.8665,106.6771,106.8097,14905.0
2018-11-30 15:20:00,112.79,112.9,112.53,112.61,18194.0,106.8192,106.9234,106.573,106.6487,18194.0
2018-11-30 15:30:00,112.63,113.04,112.6,113.01,55560.0,106.6677,107.056,106.6393,107.0275,55560.0
2018-11-30 15:40:00,112.98,113.07,112.78,112.82,58624.0,106.9991,107.0844,106.8097,106.8476,58624.0
2018-11-30 15:50:00,112.83,113.16,112.65,113.06,142679.0,106.8571,107.1696,106.6866,107.0749,142679.0
2018-12-03 09:30:00,114.24,116.38,114.24,115.84,114680.0,108.1924,110.2191,108.1924,109.7077,114680.0
2018-12-03 09:40:00,115.75,116.09,115.53,115.93,32230.0,109.6225,109.9445,109.4141,109.793,32230.0
2018-12-03 09:50:00,115.95,115.99,115.73,115.89,55625.0,109.8119,109.8498,109.6036,109.7551,55625.0
2018-12-03 10:00:00,115.99,116.29,115.78,116.19,41139.0,109.8498,110.1339,109.6509,110.0392,41139.0
2018-12-03 10:10:00,116.27,116.27,115.48,115.76,46087.0,110.115,110.115,109.3668,109.632,46087.0
2018-12-03 10:20:00,115.78,116.48,115.76,116.33,39646.0,109.6509,110.3139,109.632,110.1718,39646.0
2018-12-03 10:30:00,116.28,116.28,115.93,116.02,23295.0,110.1244,110.1244,109.793,109.8782,23295.0
2018-12-03 10:40:00,115.97,116.17,115.8,115.81,59182.0,109.8309,110.0203,109.6699,109.6793,59182.0
2018-12-03 10:50:00,115.82,115.84,115.1,115.2,45688.0,109.6888,109.7077,109.0069,109.1016,45688.0
2018-12-03 11:00:00,115.17,115.32,114.97,115.32,23048.0,109.0732,109.2153,108.8838,109.2153,23048.0
2018-12-03 11:10:00,115.28,115.37,114.96,115.2,27554.0,109.1774,109.2626,108.8743,109.1016,27554.0
2018-12-03 11:20:00,115.25,115.25,114.91,115.17,42944.0,109.149,109.149,108.827,109.0732,42944.0
2018-12-03 11:30:00,115.18,115.21,114.99,115.01,25887.0,109.0827,109.1111,108.9027,108.9217,25887.0
2018-12-03 11:40:00,114.98,115.08,114.49,114.52,20011.0,108.8933,108.988,108.4292,108.4576,20011.0
2018-12-03 11:50:00,114.52,114.58,114.39,114.39,32417.0,108.4576,108.5144,108.3345,108.3345,32417.0
2018-12-03 12:00:00,114.42,114.44,114.16,114.29,33306.0,108.3629,108.3818,108.1167,108.2398,33306.0
2018-12-03 12:10:00,114.25,114.27,113.83,113.86,46866.0,108.2019,108.2208,107.8041,107.8326,46866.0
2018-12-03 12:20:00,113.79,114.18,113.72,114.18,78234.0,107.7663,108.1356,107.7,108.1356,78234.0
2018-12-03 12:30:00,114.14,114.5,114.14,114.21,23906.0,108.0977,108.4387,108.0977,108.164,23906.0
2018-12-03 12:40:00,114.18,114.31,114.05,114.16,13470.0,108.1356,108.2587,108.0125,108.1167,13470.0
2018-12-03 12:50:00,114.21,114.36,114.03,114.06,16497.0,108.164,108.3061,107.9936,108.022,16497.0
2018-12-03 13:00:00,114.17,114.54,114.17,114.33,8442.0,108.1261,108.4766,108.1261,108.2777,8442.0
2018-12-03 13:10:00,114.37,114.76,114.34,114.7,15118.0,108.3156,108.6849,108.2871,108.6281,15118.0
2018-12-03 13:20:00,114.7,114.72,114.41,114.43,12234.0,108.6281,108.647,108.3534,108.3724,12234.0
2018-12-03 13:30:00,114.42,114.45,114.15,114.24,18186.0,108.3629,108.3913,108.1072,108.1924,18186.0
2018-12-03 13:40:00,114.21,114.21,113.82,113.88,17653.0,108.164,108.164,107.7947,107.8515,17653.0
2018-12-03 13:50:00,113.89,114.06,113.74,113.8,24714.0,107.861,108.022,107.7189,107.7757,24714.0
2018-12-03 14:00:00,113.85,113.87,113.4,113.48,25913.0,107.8231,107.842,107.3969,107.4727,25913.0
2018-12-03 14:10:00,113.48,113.74,113.38,113.67,17506.0,107.4727,107.7189,107.378,107.6526,17506.0
2018-12-03 14:20:00,113.68,113.91,113.66,113.79,18319.0,107.6621,107.8799,107.6431,107.7663,18319.0
2018-12-03 14:30:00,113.79,113.81,113.6,113.75,17847.0,107.7663,107.7852,107.5863,107.7284,17847.0
2018-12-03 14:40:00,113.73,113.87,113.7,113.87,17961.0,107.7094,107.842,107.681,107.842,17961.0
2018-12-03 14:50:00,113.91,114.0,113.67,113.81,15882.0,107.8799,107.9651,107.6526,107.7852,15882.0
2018-12-03 15:00:00,113.8,113.85,113.55,113.7,27468.0,107.7757,107.8231,107.539,107.681,27468.0
2018-12-03 15:10:00,113.72,114.37,113.71,114.37,26936.0,107.7,108.3156,107.6905,108.3156,26936.0
2018-12-03 15:20:00,114.39,114.47,114.17,114.26,36759.0,108.3345,108.4103,108.1261,108.2114,36759.0
2018-12-03 15:30:00,114.32,114.57,114.19,114.49,39394.0,108.2682,108.505,108.1451,108.4292,39394.0
2018-12-03 15:40:00,114.51,114.52,113.94,114.05,55853.0,108.4481,108.4576,107.9083,108.0125,55853.0
2018-12-03 15:50:00,114.06,114.27,113.98,114.25,125324.0,108.022,108.2208,107.9462,108.2019,125324.0
2018-12-04 09:30:00,113.22,113.76,112.5,112.5,44321.0,107.2264,107.7378,106.5445,106.5445,44321.0
2018-12-04 09:40:00,112.4,112.4,110.93,111.53,36957.0,106.4498,106.4498,105.0577,105.6259,36957.0
2018-12-04 09:50:00,111.55,112.39,111.12,112.33,50148.0,105.6448,106.4404,105.2376,106.3835,50148.0
2018-12-04 10:00:00,112.2,112.25,111.82,111.99,39987.0,106.2604,106.3078,105.9005,106.0615,39987.0
2018-12-04 10:10:00,112.09,112.46,111.71,111.95,10011.0,106.1563,106.5067,105.7964,106.0237,10011.0
2018-12-04 10:20:00,111.98,112.33,111.91,112.27,7333.0,106.0521,106.3835,105.9858,106.3267,7333.0
2018-12-04 10:30:00,112.25,112.31,111.88,112.17,16889.0,106.3078,106.3646,105.9574,106.232,16889.0
2018-12-04 10:40:00,112.16,112.59,112.05,112.57,132101.0,106.2225,106.6298,106.1184,106.6108,132101.0
2018-12-04 10:50:00,112.53,113.0,112.5,112.94,13598.0,106.573,107.0181,106.5445,106.9613,13598.0
2018-12-04 11:00:00,112.85,113.15,112.59,113.06,16469.0,106.876,107.1601,106.6298,107.0749,16469.0
2018-12-04 11:10:00,113.0,113.08,112.68,112.81,17985.0,107.0181,107.0938,106.715,106.8381,17985.0
2018-12-04 11:20:00,112.83,112.97,112.66,112.83,20356.0,106.8571,106.9897,106.6961,106.8571,20356.0
2018-12-04 11:30:00,112.79,112.95,112.73,112.91,9529.0,106.8192,106.9707,106.7624,106.9328,9529.0
2018-12-04 11:40:00,112.91,113.1,112.83,112.91,13000.0,106.9328,107.1128,106.8571,106.9328,13000.0
2018-12-04 11:50:00,112.87,112.96,112.62,112.65,11513.0,106.895,106.9802,106.6582,106.6866,11513.0
2018-12-04 12:00:00,112.66,112.73,111.78,111.94,18229.0,106.6961,106.7624,105.8627,106.0142,18229.0
2018-12-04 12:10:00,112.0,112.03,110.83,111.05,60452.0,106.071,106.0994,104.963,105.1713,60452.0
2018-12-04 12:20:00,111.2,111.21,110.63,110.65,33554.0,105.3134,105.3228,104.7735,104.7925,33554.0
2018-12-04 12:30:00,110.62,110.88,110.35,110.65,24960.0,104.7641,105.0103,104.5084,104.7925,24960.0
2018-12-04 12:40:00,110.65,111.09,110.64,111.04,15360.0,104.7925,105.2092,104.783,105.1618,15360.0
2018-12-04 12:50:00,110.99,111.07,110.61,110.63,11567.0,105.1145,105.1902,104.7546,104.7735,11567.0
2018-12-04 13:00:00,110.59,110.94,110.45,110.74,18760.0,104.7357,105.0671,104.6031,104.8777,18760.0
2018-12-04 13:10:00,110.74,110.74,110.44,110.55,16134.0,104.8777,104.8777,104.5936,104.6978,16134.0
2018-12-04 13:20:00,110.55,110.63,109.9,110.18,35996.0,104.6978,104.7735,104.0822,104.3474,35996.0
2018-12-04 13:30:00,110.16,110.29,109.72,109.76,15517.0,104.3284,104.4515,103.9117,103.9496,15517.0
2018-12-04 13:40:00,109.71,110.33,109.55,110.26,10674.0,103.9022,104.4894,103.7507,104.4231,10674.0
2018-12-04 13:50:00,110.24,110.56,110.2,110.34,15247.0,104.4042,104.7072,104.3663,104.4989,15247.0
2018-12-04 14:00:00,110.29,110.38,110.0,110.34,25521.0,104.4515,104.5368,104.1769,104.4989,25521.0
2018-12-04 14:10:00,110.32,110.55,110.16,110.2,21584.0,104.48,104.6978,104.3284,104.3663,21584.0
2018-12-04 14:20:00,110.16,110.18,109.88,109.98,47600.0,104.3284,104.3474,104.0632,104.1579,47600.0
2018-12-04 14:30:00,110.0,110.66,109.98,110.64,47462.0,104.1769,104.802,104.1579,104.783,47462.0
2018-12-04 14:40:00,110.63,110.97,110.5,110.97,14663.0,104.7735,105.0955,104.6504,105.0955,14663.0
2018-12-04 14:50:00,110.97,111.02,110.46,110.47,14834.0,105.0955,105.1429,104.6125,104.622,14834.0
2018-12-04 15:00:00,110.43,110.43,110.0,110.04,24928.0,104.5841,104.5841,104.1769,104.2148,24928.0
2018-12-04 15:10:00,109.99,110.24,109.83,109.87,19899.0,104.1674,104.4042,104.0159,104.0538,19899.0
2018-12-04 15:20:00,109.88,110.04,109.29,109.36,23399.0,104.0632,104.2148,103.5045,103.5708,23399.0
2018-12-04 15:30:00,109.33,109.5,108.86,108.97,71912.0,103.5424,103.7034,103.0972,103.2014,71912.0
2018-12-04 15:40:00,108.91,108.96,108.57,108.91,73079.0,103.1446,103.1919,102.8226,103.1446,73079.0
2018-12-04 15:50:00,108.93,109.19,108.87,109.14,128738.0,103.1635,103.4098,103.1067,103.3624,128738.0
2018-12-06 09:30:00,107.39,107.47,106.21,106.68,91909.0,101.7051,101.7808,100.5875,101.0326,91909.0
2018-12-06 09:40:00,106.69,107.55,106.51,107.42,29488.0,101.0421,101.8566,100.8716,101.7335,29488.0
2018-12-06 09:50:00,107.35,107.55,106.59,107.25,40552.0,101.6672,101.8566,100.9474,101.5725,40552.0
2018-12-06 10:00:00,107.25,108.16,107.03,107.99,29471.0,101.5725,102.4343,101.3641,102.2733,29471.0
2018-12-06 10:10:00,107.99,109.11,107.87,108.43,43699.0,102.2733,103.334,102.1596,102.69,43699.0
2018-12-06 10:20:00,108.43,108.67,108.11,108.44,17954.0,102.69,102.9173,102.3869,102.6995,17954.0
2018-12-06 10:30:00,108.48,108.51,107.23,107.53,25743.0,102.7374,102.7658,101.5535,101.8376,25743.0
2018-12-06 10:40:00,107.53,107.7,107.11,107.28,19268.0,101.8376,101.9986,101.4399,101.6009,19268.0
2018-12-06 10:50:00,107.44,107.44,106.91,107.09,22051.0,101.7524,101.7524,101.2505,101.4209,22051.0
2018-12-06 11:00:00,107.03,107.44,106.96,107.33,29531.0,101.3641,101.7524,101.2978,101.6482,29531.0
2018-12-06 11:10:00,107.42,107.43,106.97,107.29,32109.0,101.7335,101.7429,101.3073,101.6104,32109.0
2018-12-06 11:20:00,107.23,107.45,106.84,106.85,16498.0,101.5535,101.7619,101.1842,101.1936,16498.0
2018-12-06 11:30:00,106.83,107.24,106.79,107.18,13043.0,101.1747,101.563,101.1368,101.5062,13043.0
2018-12-06 11:40:00,107.13,107.65,107.13,107.56,11931.0,101.4588,101.9513,101.4588,101.8661,11931.0
2018-12-06 11:50:00,107.7,108.22,107.56,108.22,14453.0,101.9986,102.4911,101.8661,102.4911,14453.0
2018-12-06 12:00:00,108.14,108.38,108.02,108.21,20408.0,102.4154,102.6426,102.3017,102.4816,20408.0
2018-12-06 12:10:00,108.21,108.63,108.05,108.59,14450.0,102.4816,102.8794,102.3301,102.8415,14450.0
2018-12-06 12:20:00,108.49,109.1,108.39,109.1,16017.0,102.7468,103.3245,102.6521,103.3245,16017.0
2018-12-06 12:30:00,109.13,109.2,108.6,108.67,31714.0,103.3529,103.4192,102.851,102.9173,31714.0
2018-12-06 12:40:00,108.67,108.94,108.61,108.8,16428.0,102.9173,103.173,102.8605,103.0404,16428.0
2018-12-06 12:50:00,108.75,109.01,108.64,108.92,30329.0,102.9931,103.2393,102.8889,103.1541,30329.0
2018-12-06 13:00:00,108.95,108.99,108.6,108.61,38708.0,103.1825,103.2204,102.851,102.8605,38708.0
2018-12-06 13:10:00,108.64,108.71,108.37,108.37,11302.0,102.8889,102.9552,102.6332,102.6332,11302.0
2018-12-06 13:20:00,108.32,108.5,108.18,108.28,8014.0,102.5858,102.7563,102.4532,102.5479,8014.0
2018-12-06 13:30:00,108.21,108.22,107.93,108.2,12096.0,102.4816,102.4911,102.2165,102.4722,12096.0
2018-12-06 13:40:00,108.25,108.69,108.25,108.69,6818.0,102.5195,102.9362,102.5195,102.9362,6818.0
2018-12-06 13:50:00,108.67,108.72,108.48,108.66,21055.0,102.9173,102.9647,102.7374,102.9078,21055.0
2018-12-06 14:00:00,108.71,108.93,108.38,108.4,24100.0,102.9552,103.1635,102.6426,102.6616,24100.0
2018-12-06 14:10:00,108.38,108.39,107.89,107.89,15976.0,102.6426,102.6521,102.1786,102.1786,15976.0
2018-12-06 14:20:00,107.92,108.3,107.84,108.3,8500.0,102.207,102.5669,102.1312,102.5669,8500.0
2018-12-06 14:30:00,108.29,108.38,107.9,108.03,11791.0,102.5574,102.6426,102.1881,102.3112,11791.0
2018-12-06 14:40:00,108.03,108.34,107.64,107.8,15334.0,102.3112,102.6048,101.9418,102.0934,15334.0
2018-12-06 14:50:00,107.89,108.7,107.83,108.59,15607.0,102.1786,102.9457,102.1218,102.8415,15607.0
2018-12-06 15:00:00,108.71,109.13,108.53,108.67,23525.0,102.9552,103.3529,102.7847,102.9173,23525.0
2018-12-06 15:10:00,108.69,108.82,108.44,108.67,22876.0,102.9362,103.0594,102.6995,102.9173,22876.0
2018-12-06 15:20:00,108.66,108.96,108.45,108.9,27991.0,102.9078,103.1919,102.7089,103.1351,27991.0
2018-12-06 15:30:00,108.89,109.56,108.85,109.47,44429.0,103.1257,103.7602,103.0878,103.6749,44429.0
2018-12-06 15:40:00,109.41,110.12,109.31,110.1,101077.0,103.6181,104.2905,103.5234,104.2716,101077.0
2018-12-06 15:50:00,110.07,110.28,109.97,110.19,140243.0,104.2432,104.4421,104.1485,104.3568,140243.0
2018-12-07 09:30:00,109.58,110.23,108.9,109.25,47913.0,103.7791,104.3947,103.1351,103.4666,47913.0
2018-12-07 09:40:00,109.75,110.48,109.24,109.31,18444.0,103.9401,104.6315,103.4571,103.5234,18444.0
2018-12-07 09:50:00,109.21,109.69,109.03,109.65,13722.0,103.4287,103.8833,103.2582,103.8454,13722.0
2018-12-07 10:00:00,109.61,109.73,108.89,109.2,29325.0,103.8075,103.9212,103.1257,103.4192,29325.0
2018-12-07 10:10:00,109.19,109.19,108.2,108.32,30360.0,103.4098,103.4098,102.4722,102.5858,30360.0
2018-12-07 10:20:00,108.41,108.69,108.03,108.5,9382.0,102.6711,102.9362,102.3112,102.7563,9382.0
2018-12-07 10:30:00,108.6,108.63,107.6,107.91,26499.0,102.851,102.8794,101.9039,102.1975,26499.0
2018-12-07 10:40:00,107.8,108.32,107.68,108.04,10734.0,102.0934,102.5858,101.9797,102.3206,10734.0
2018-12-07 10:50:00,107.95,108.28,107.89,108.17,10218.0,102.2354,102.5479,102.1786,102.4438,10218.0
2018-12-07 11:00:00,108.23,108.41,107.36,107.36,23881.0,102.5006,102.6711,101.6766,101.6766,23881.0
2018-12-07 11:10:00,107.33,107.34,106.88,106.94,28744.0,101.6482,101.6577,101.2221,101.2789,28744.0
2018-12-07 11:20:00,106.9,106.94,106.33,106.52,21923.0,101.241,101.2789,100.7012,100.8811,21923.0
2018-12-07 11:30:00,106.55,106.62,106.32,106.36,15491.0,100.9095,100.9758,100.6917,100.7296,15491.0
2018-12-07 11:40:00,106.35,106.73,106.27,106.48,24549.0,100.7201,101.08,100.6443,100.8432,24549.0
2018-12-07 11:50:00,106.48,106.51,105.69,105.88,30340.0,100.8432,100.8716,100.0951,100.275,30340.0
2018-12-07 12:00:00,105.87,106.4,105.87,106.09,10872.0,100.2655,100.7675,100.2655,100.4739,10872.0
2018-12-07 12:10:00,106.08,106.39,105.75,105.8,15779.0,100.4644,100.758,100.1519,100.1992,15779.0
2018-12-07 12:20:00,105.83,105.96,105.43,105.54,35570.0,100.2276,100.3508,99.8488,99.953,35570.0
2018-12-07 12:30:00,105.52,105.52,105.08,105.17,31020.0,99.934,99.934,99.5173,99.6026,31020.0
2018-12-07 12:40:00,105.18,105.44,105.02,105.36,18994.0,99.612,99.8583,99.4605,99.7825,18994.0
2018-12-07 12:50:00,105.35,106.07,105.32,105.97,50304.0,99.773,100.4549,99.7446,100.3602,50304.0
2018-12-07 13:00:00,105.95,106.52,105.91,106.14,20403.0,100.3413,100.8811,100.3034,100.5212,20403.0
2018-12-07 13:10:00,106.1,106.19,105.71,105.77,15144.0,100.4833,100.5686,100.114,100.1708,15144.0
2018-12-07 13:20:00,105.8,106.27,105.8,106.2,8122.0,100.1992,100.6443,100.1992,100.5781,8122.0
2018-12-07 13:30:00,106.17,106.23,105.78,105.91,9067.0,100.5496,100.6065,100.1803,100.3034,9067.0
2018-12-07 13:40:00,105.91,106.11,105.84,105.84,7494.0,100.3034,100.4928,100.2371,100.2371,7494.0
2018-12-07 13:50:00,105.79,105.87,105.5,105.5,17737.0,100.1898,100.2655,99.9151,99.9151,17737.0
2018-12-07 14:00:00,105.44,105.48,105.19,105.24,13111.0,99.8583,99.8962,99.6215,99.6689,13111.0
2018-12-07 14:10:00,105.2,105.6,105.0,105.59,12305.0,99.631,100.0098,99.4416,100.0003,12305.0
2018-12-07 14:20:00,105.63,105.91,105.37,105.5,13289.0,100.0382,100.3034,99.792,99.9151,13289.0
2018-12-07 14:30:00,105.54,105.59,105.15,105.15,10477.0,99.953,100.0003,99.5836,99.5836,10477.0
2018-12-07 14:40:00,105.12,105.19,104.73,105.04,18278.0,99.5552,99.6215,99.1859,99.4795,18278.0
2018-12-07 14:50:00,105.09,105.29,104.84,104.86,36166.0,99.5268,99.7162,99.29,99.309,36166.0
2018-12-07 15:00:00,104.91,105.12,104.69,105.07,26877.0,99.3563,99.5552,99.148,99.5079,26877.0
2018-12-07 15:10:00,105.08,105.2,104.75,104.96,26647.0,99.5173,99.631,99.2048,99.4037,26647.0
2018-12-07 15:20:00,104.98,105.33,104.8,105.24,30634.0,99.4226,99.7541,99.2522,99.6689,30634.0
2018-12-07 15:30:00,105.24,105.82,105.03,105.31,55473.0,99.6689,100.2182,99.47,99.7352,55473.0
2018-12-07 15:40:00,105.32,105.36,104.7,104.75,88679.0,99.7446,99.7825,99.1575,99.2048,88679.0
2018-12-07 15:50:00,104.77,105.18,104.77,104.91,130386.0,99.2238,99.612,99.2238,99.3563,130386.0
2018-12-10 09:30:00,105.02,107.38,104.75,107.19,106719.0,99.4605,101.6956,99.2048,101.5156,106719.0
2018-12-10 09:40:00,107.07,107.33,106.31,106.4,41992.0,101.402,101.6482,100.6822,100.7675,41992.0
2018-12-10 09:50:00,106.47,106.47,104.67,104.68,36663.0,100.8338,100.8338,99.129,99.1385,36663.0
2018-12-10 10:00:00,104.78,105.39,104.61,105.05,25212.0,99.2332,99.8109,99.0722,99.4889,25212.0
2018-12-10 10:10:00,105.03,105.82,104.9,105.51,23070.0,99.47,100.2182,99.3469,99.9246,23070.0
2018-12-10 10:20:00,105.62,105.69,104.88,105.05,15150.0,100.0288,100.0951,99.3279,99.4889,15150.0
2018-12-10 10:30:00,105.05,105.11,104.64,104.64,21231.0,99.4889,99.5458,99.1006,99.1006,21231.0
2018-12-10 10:40:00,104.68,104.81,104.36,104.66,23713.0,99.1385,99.2616,98.8355,99.1196,23713.0
2018-12-10 10:50:00,104.62,104.83,104.11,104.32,23835.0,99.0817,99.2806,98.5987,98.7976,23835.0
2018-12-10 11:00:00,104.36,104.39,103.39,103.75,37801.0,98.8355,98.8639,97.9168,98.2577,37801.0
2018-12-10 11:10:00,103.59,103.94,103.3,103.54,14903.0,98.1062,98.4377,97.8316,98.0589,14903.0
2018-12-10 11:20:00,103.47,103.84,103.44,103.77,67430.0,97.9926,98.343,97.9642,98.2767,67430.0
2018-12-10 11:30:00,103.76,104.71,103.73,104.47,26614.0,98.2672,99.1669,98.2388,98.9396,26614.0
2018-12-10 11:40:00,104.52,104.57,104.02,104.15,35218.0,98.987,99.0343,98.5135,98.6366,35218.0
2018-12-10 11:50:00,104.09,104.34,103.73,103.75,21278.0,98.5798,98.8165,98.2388,98.2577,21278.0
2018-12-10 12:00:00,103.76,103.86,103.31,103.6,20299.0,98.2672,98.3619,97.841,98.1157,20299.0
2018-12-10 12:10:00,103.65,104.19,103.57,103.69,10365.0,98.163,98.6745,98.0873,98.2009,10365.0
2018-12-10 12:20:00,103.78,104.0,103.57,103.95,14093.0,98.2862,98.4945,98.0873,98.4472,14093.0
2018-12-10 12:30:00,104.0,104.37,103.85,104.29,20272.0,98.4945,98.8449,98.3525,98.7692,20272.0
2018-12-10 12:40:00,104.32,104.82,104.27,104.63,31906.0,98.7976,99.2711,98.7502,99.0912,31906.0
2018-12-10 12:50:00,104.64,104.87,104.44,104.75,47450.0,99.1006,99.3185,98.9112,99.2048,47450.0
2018-12-10 13:00:00,104.75,104.89,104.41,104.51,13850.0,99.2048,99.3374,98.8828,98.9775,13850.0
2018-12-10 13:10:00,104.53,105.17,104.46,104.95,22815.0,98.9965,99.6026,98.9302,99.3942,22815.0
2018-12-10 13:20:00,104.95,104.95,104.38,104.39,12223.0,99.3942,99.3942,98.8544,98.8639,12223.0
2018-12-10 13:30:00,104.43,104.99,104.33,104.78,11730.0,98.9018,99.4321,98.807,99.2332,11730.0
2018-12-10 13:40:00,104.76,104.83,104.6,104.8,13514.0,99.2143,99.2806,99.0628,99.2522,13514.0
2018-12-10 13:50:00,104.8,104.86,104.67,104.67,25430.0,99.2522,99.309,99.129,99.129,25430.0
2018-12-10 14:00:00,104.69,104.83,104.54,104.71,12045.0,99.148,99.2806,99.0059,99.1669,12045.0
2018-12-10 14:10:00,104.64,104.71,104.15,104.21,8000.0,99.1006,99.1669,98.6366,98.6934,8000.0
2018-12-10 14:20:00,104.25,104.76,104.06,104.66,17245.0,98.7313,99.2143,98.5513,99.1196,17245.0
2018-12-10 14:30:00,104.7,104.97,104.69,104.86,12365.0,99.1575,99.4132,99.148,99.309,12365.0
2018-12-10 14:40:00,104.81,104.99,104.8,104.87,8410.0,99.2616,99.4321,99.2522,99.3185,8410.0
2018-12-10 14:50:00,104.93,105.11,104.36,104.44,9872.0,99.3753,99.5458,98.8355,98.9112,9872.0
2018-12-10 15:00:00,104.38,104.65,104.38,104.64,24683.0,98.8544,99.1101,98.8544,99.1006,24683.0
2018-12-10 15:10:00,104.62,104.66,104.23,104.33,18009.0,99.0817,99.1196,98.7123,98.807,18009.0
2018-12-10 15:20:00,104.34,104.59,104.32,104.57,30879.0,98.8165,99.0533,98.7976,99.0343,30879.0
2018-12-10 15:30:00,104.6,105.11,104.59,105.07,84822.0,99.0628,99.5458,99.0533,99.5079,84822.0
2018-12-10 15:40:00,105.1,105.13,104.84,104.87,75157.0,99.5363,99.5647,99.29,99.3185,75157.0
2018-12-10 15:50:00,104.89,104.99,104.82,104.82,116473.0,99.3374,99.4321,99.2711,99.2711,116473.0
2018-12-11 09:30:00,106.9,107.87,106.69,107.29,48415.0,101.241,102.1596,101.0421,101.6104,48415.0
2018-12-11 09:40:00,107.34,107.53,106.73,106.78,45965.0,101.6577,101.8376,101.08,101.1273,45965.0
2018-12-11 09:50:00,106.79,107.01,106.58,106.89,22582.0,101.1368,101.3452,100.9379,101.2315,22582.0
2018-12-11 10:00:00,106.9,107.21,106.86,106.86,49442.0,101.241,101.5346,101.2031,101.2031,49442.0
2018-12-11 10:10:00,106.78,106.78,106.31,106.44,44045.0,101.1273,101.1273,100.6822,100.8053,44045.0
2018-12-11 10:20:00,106.4,107.07,106.4,107.07,13528.0,100.7675,101.402,100.7675,101.402,13528.0
2018-12-11 10:30:00,107.1,107.13,106.33,106.36,31715.0,101.4304,101.4588,100.7012,100.7296,31715.0
2018-12-11 10:40:00,106.41,106.42,105.58,105.67,16583.0,100.7769,100.7864,99.9909,100.0761,16583.0
2018-12-11 10:50:00,105.6,106.01,105.59,105.8,13959.0,100.0098,100.3981,100.0003,100.1992,13959.0
2018-12-11 11:00:00,105.84,106.05,105.49,106.05,24074.0,100.2371,100.436,99.9056,100.436,24074.0
2018-12-11 11:10:00,106.12,106.12,105.51,105.74,16327.0,100.5023,100.5023,99.9246,100.1424,16327.0
2018-12-11 11:20:00,105.8,105.8,105.36,105.59,14463.0,100.1992,100.1992,99.7825,100.0003,14463.0
2018-12-11 11:30:00,105.61,105.62,105.34,105.5,13447.0,100.0193,100.0288,99.7636,99.9151,13447.0
2018-12-11 11:40:00,105.48,105.61,105.18,105.61,31337.0,99.8962,100.0193,99.612,100.0193,31337.0
2018-12-11 11:50:00,105.61,105.79,105.45,105.45,12520.0,100.0193,100.1898,99.8678,99.8678,12520.0
2018-12-11 12:00:00,105.38,105.4,104.86,105.04,11357.0,99.8015,99.8204,99.309,99.4795,11357.0
2018-12-11 12:10:00,105.06,105.06,104.67,104.71,12509.0,99.4984,99.4984,99.129,99.1669,12509.0
2018-12-11 12:20:00,104.71,105.03,104.71,104.81,10394.0,99.1669,99.47,99.1669,99.2616,10394.0
2018-12-11 12:30:00,104.79,104.92,104.53,104.84,26096.0,99.2427,99.3658,98.9965,99.29,26096.0
2018-12-11 12:40:00,104.86,105.22,104.82,105.09,8961.0,99.309,99.6499,99.2711,99.5268,8961.0
2018-12-11 12:50:00,105.09,105.29,105.02,105.18,11154.0,99.5268,99.7162,99.4605,99.612,11154.0
2018-12-11 13:00:00,105.17,105.35,105.12,105.34,19746.0,99.6026,99.773,99.5552,99.7636,19746.0
2018-12-11 13:10:00,105.33,105.35,105.05,105.15,20400.0,99.7541,99.773,99.4889,99.5836,20400.0
2018-12-11 13:20:00,105.14,105.26,104.8,104.93,15455.0,99.5742,99.6878,99.2522,99.3753,15455.0
2018-12-11 13:30:00,104.93,105.04,104.78,104.84,18565.0,99.3753,99.4795,99.2332,99.29,18565.0
2018-12-11 13:40:00,104.8,104.8,104.15,104.26,18290.0,99.2522,99.2522,98.6366,98.7408,18290.0
2018-12-11 13:50:00,104.28,104.31,103.86,104.06,18869.0,98.7597,98.7881,98.3619,98.5513,18869.0
2018-12-11 14:00:00,104.05,104.31,103.94,104.15,17028.0,98.5419,98.7881,98.4377,98.6366,17028.0
2018-12-11 14:10:00,104.19,104.28,103.85,104.19,58233.0,98.6745,98.7597,98.3525,98.6745,58233.0
2018-12-11 14:20:00,104.13,104.68,104.13,104.68,24903.0,98.6176,99.1385,98.6176,99.1385,24903.0
2018-12-11 14:30:00,104.72,104.96,104.66,104.78,11525.0,99.1764,99.4037,99.1196,99.2332,11525.0
2018-12-11 14:40:00,104.79,105.06,104.63,104.68,23481.0,99.2427,99.4984,99.0912,99.1385,23481.0
2018-12-11 14:50:00,104.73,104.91,104.64,104.74,7805.0,99.1859,99.3563,99.1006,99.1953,7805.0
2018-12-11 15:00:00,104.75,104.86,104.44,104.79,13565.0,99.2048,99.309,98.9112,99.2427,13565.0
2018-12-11 15:10:00,104.89,105.07,104.76,104.82,33976.0,99.3374,99.5079,99.2143,99.2711,33976.0
2018-12-11 15:20:00,104.83,104.96,104.7,104.7,20169.0,99.2806,99.4037,99.1575,99.1575,20169.0
2018-12-11 15:30:00,104.67,104.87,104.52,104.57,36236.0,99.129,99.3185,98.987,99.0343,36236.0
2018-12-11 15:40:00,104.53,104.56,104.06,104.19,47792.0,98.9965,99.0249,98.5513,98.6745,47792.0
2018-12-11 15:50:00,104.2,104.26,103.91,104.01,115324.0,98.6839,98.7408,98.4093,98.504,115324.0
2018-12-12 09:30:00,105.73,106.02,104.97,105.44,34645.0,100.1329,100.4076,99.4132,99.8583,34645.0
2018-12-12 09:40:00,105.42,105.77,105.16,105.67,49961.0,99.8393,100.1708,99.5931,100.0761,49961.0
2018-12-12 09:50:00,105.61,105.84,105.45,105.77,37459.0,100.0193,100.2371,99.8678,100.1708,37459.0
2018-12-12 10:00:00,105.75,106.24,105.56,106.21,31405.0,100.1519,100.6159,99.9719,100.5875,31405.0
2018-12-12 10:10:00,106.24,106.78,106.12,106.78,40493.0,100.6159,101.1273,100.5023,101.1273,40493.0
2018-12-12 10:20:00,106.78,106.78,106.42,106.51,32917.0,101.1273,101.1273,100.7864,100.8716,32917.0
2018-12-12 10:30:00,106.56,106.88,106.5,106.62,12250.0,100.919,101.2221,100.8622,100.9758,12250.0
2018-12-12 10:40:00,106.59,106.95,106.56,106.95,10062.0,100.9474,101.2883,100.919,101.2883,10062.0
2018-12-12 10:50:00,107.0,107.28,106.98,106.99,12415.0,101.3357,101.6009,101.3168,101.3262,12415.0
2018-12-12 11:00:00,106.95,107.11,106.74,106.84,18556.0,101.2883,101.4399,101.0895,101.1842,18556.0
2018-12-12 11:10:00,106.82,106.96,106.58,106.81,7367.0,101.1652,101.2978,100.9379,101.1558,7367.0
2018-12-12 11:20:00,106.8,106.97,106.59,106.65,11732.0,101.1463,101.3073,100.9474,101.0042,11732.0
2018-12-12 11:30:00,106.73,106.73,106.2,106.21,6273.0,101.08,101.08,100.5781,100.5875,6273.0
2018-12-12 11:40:00,106.28,106.61,106.27,106.59,3800.0,100.6538,100.9663,100.6443,100.9474,3800.0
2018-12-12 11:50:00,106.55,106.57,106.25,106.38,5011.0,100.9095,100.9285,100.6254,100.7485,5011.0
2018-12-12 12:00:00,106.64,106.73,106.45,106.53,4345.0,100.9948,101.08,100.8148,100.8906,4345.0
2018-12-12 12:10:00,106.58,106.6,106.43,106.58,6966.0,100.9379,100.9569,100.7959,100.9379,6966.0
2018-12-12 12:20:00,106.62,106.77,106.46,106.66,5268.0,100.9758,101.1179,100.8243,101.0137,5268.0
2018-12-12 12:30:00,106.6,106.73,106.33,106.38,5447.0,100.9569,101.08,100.7012,100.7485,5447.0
2018-12-12 12:40:00,106.43,106.53,106.35,106.47,5062.0,100.7959,100.8906,100.7201,100.8338,5062.0
2018-12-12 12:50:00,106.57,106.87,106.57,106.77,7900.0,100.9285,101.2126,100.9285,101.1179,7900.0
2018-12-12 13:00:00,106.82,106.91,106.74,106.77,12504.0,101.1652,101.2505,101.0895,101.1179,12504.0
2018-12-12 13:10:00,106.74,106.98,106.74,106.76,15576.0,101.0895,101.3168,101.0895,101.1084,15576.0
2018-12-12 13:20:00,106.74,106.89,106.7,106.86,9367.0,101.0895,101.2315,101.0516,101.2031,9367.0
2018-12-12 13:30:00,106.87,106.89,106.59,106.62,8489.0,101.2126,101.2315,100.9474,100.9758,8489.0
2018-12-12 13:40:00,106.65,106.65,106.45,106.55,6532.0,101.0042,101.0042,100.8148,100.9095,6532.0
2018-12-12 13:50:00,106.57,106.6,106.23,106.37,7103.0,100.9285,100.9569,100.6065,100.7391,7103.0
2018-12-12 14:00:00,106.38,106.4,105.94,105.96,7579.0,100.7485,100.7675,100.3318,100.3508,7579.0
2018-12-12 14:10:00,106.0,106.01,105.81,106.01,6721.0,100.3886,100.3981,100.2087,100.3981,6721.0
2018-12-12 14:20:00,106.01,106.09,105.52,105.62,16931.0,100.3981,100.4739,99.934,100.0288,16931.0
2018-12-12 14:30:00,105.61,105.74,105.37,105.63,10668.0,100.0193,100.1424,99.792,100.0382,10668.0
2018-12-12 14:40:00,105.68,105.74,105.34,105.48,9969.0,100.0856,100.1424,99.7636,99.8962,9969.0
2018-12-12 14:50:00,105.41,105.74,105.29,105.67,15723.0,99.8299,100.1424,99.7162,100.0761,15723.0
2018-12-12 15:00:00,105.62,106.01,105.55,105.98,14459.0,100.0288,100.3981,99.9625,100.3697,14459.0
2018-12-12 15:10:00,105.99,106.09,105.61,105.71,9923.0,100.3792,100.4739,100.0193,100.114,9923.0
2018-12-12 15:20:00,105.69,105.87,105.6,105.61,27574.0,100.0951,100.2655,100.0098,100.0193,27574.0
2018-12-12 15:30:00,105.64,106.06,105.64,106.04,17778.0,100.0477,100.4455,100.0477,100.4265,17778.0
2018-12-12 15:40:00,106.07,106.16,105.72,105.8,31344.0,100.4549,100.5402,100.1235,100.1992,31344.0
2018-12-12 15:50:00,105.75,105.84,105.47,105.61,109565.0,100.1519,100.2371,99.8867,100.0193,109565.0
2018-12-13 09:30:00,106.12,106.64,106.06,106.33,22141.0,100.5023,100.9948,100.4455,100.7012,22141.0
2018-12-13 09:40:00,106.04,106.21,105.24,105.34,14581.0,100.4265,100.5875,99.6689,99.7636,14581.0
2018-12-13 09:50:00,105.34,105.56,104.91,105.28,6665.0,99.7636,99.9719,99.3563,99.7068,6665.0
2018-12-13 10:00:00,105.39,105.83,105.32,105.6,8994.0,99.8109,100.2276,99.7446,100.0098,8994.0
2018-12-13 10:10:00,105.65,106.2,105.53,105.83,18158.0,100.0572,100.5781,99.9435,100.2276,18158.0
2018-12-13 10:20:00,105.85,106.05,105.69,105.89,9440.0,100.2466,100.436,100.0951,100.2845,9440.0
2018-12-13 10:30:00,105.83,105.95,105.62,105.65,29041.0,100.2276,100.3413,100.0288,100.0572,29041.0
2018-12-13 10:40:00,105.59,105.6,105.35,105.54,10675.0,100.0003,100.0098,99.773,99.953,10675.0
2018-12-13 10:50:00,105.47,105.57,105.21,105.51,6400.0,99.8867,99.9814,99.6405,99.9246,6400.0
2018-12-13 11:00:00,105.5,105.5,105.2,105.3,23978.0,99.9151,99.9151,99.631,99.7257,23978.0
2018-12-13 11:10:00,105.25,105.31,105.05,105.19,10572.0,99.6783,99.7352,99.4889,99.6215,10572.0
2018-12-13 11:20:00,105.17,105.44,105.06,105.43,13044.0,99.6026,99.8583,99.4984,99.8488,13044.0
2018-12-13 11:30:00,105.39,105.76,105.3,105.72,9700.0,99.8109,100.1613,99.7257,100.1235,9700.0
2018-12-13 11:40:00,105.64,106.0,105.55,105.77,9495.0,100.0477,100.3886,99.9625,100.1708,9495.0
2018-12-13 11:50:00,105.73,105.73,105.33,105.33,12197.0,100.1329,100.1329,99.7541,99.7541,12197.0
2018-12-13 12:00:00,105.27,105.32,104.88,104.97,13616.0,99.6973,99.7446,99.3279,99.4132,13616.0
2018-12-13 12:10:00,104.97,105.03,104.69,104.79,12810.0,99.4132,99.47,99.148,99.2427,12810.0
2018-12-13 12:20:00,104.71,104.82,104.63,104.63,8125.0,99.1669,99.2711,99.0912,99.0912,8125.0
2018-12-13 12:30:00,104.68,105.21,104.56,105.14,13069.0,99.1385,99.6405,99.0249,99.5742,13069.0
2018-12-13 12:40:00,105.15,105.25,104.92,105.05,4912.0,99.5836,99.6783,99.3658,99.4889,4912.0
2018-12-13 12:50:00,105.14,105.15,104.99,105.07,4625.0,99.5742,99.5836,99.4321,99.5079,4625.0
2018-12-13 13:00:00,105.04,105.13,104.67,104.95,7418.0,99.4795,99.5647,99.129,99.3942,7418.0
2018-12-13 13:10:00,104.95,104.96,104.71,104.71,15153.0,99.3942,99.4037,99.1669,99.1669,15153.0
2018-12-13 13:20:00,104.71,104.74,104.34,104.48,13590.0,99.1669,99.1953,98.8165,98.9491,13590.0
2018-12-13 13:30:00,104.48,105.11,104.48,105.06,16127.0,98.9491,99.5458,98.9491,99.4984,16127.0
2018-12-13 13:40:00,105.09,105.19,104.88,104.9,5078.0,99.5268,99.6215,99.3279,99.3469,5078.0
2018-12-13 13:50:00,104.88,104.94,104.53,104.59,7993.0,99.3279,99.3848,98.9965,99.0533,7993.0
2018-12-13 14:00:00,104.62,104.63,104.39,104.42,7605.0,99.0817,99.0912,98.8639,98.8923,7605.0
2018-12-13 14:10:00,104.37,104.64,104.37,104.59,8088.0,98.8449,99.1006,98.8449,99.0533,8088.0
2018-12-13 14:20:00,104.65,104.69,104.37,104.61,11638.0,99.1101,99.148,98.8449,99.0722,11638.0
2018-12-13 14:30:00,104.61,104.69,104.38,104.45,10391.0,99.0722,99.148,98.8544,98.9207,10391.0
2018-12-13 14:40:00,104.41,104.58,104.28,104.28,9681.0,98.8828,99.0438,98.7597,98.7597,9681.0
2018-12-13 14:50:00,104.28,104.68,104.26,104.63,7533.0,98.7597,99.1385,98.7408,99.0912,7533.0
2018-12-13 15:00:00,104.68,104.71,104.37,104.38,9316.0,99.1385,99.1669,98.8449,98.8544,9316.0
2018-12-13 15:10:00,104.33,104.88,104.15,104.83,42113.0,98.807,99.3279,98.6366,99.2806,42113.0
2018-12-13 15:20:00,104.87,105.08,104.78,104.82,14806.0,99.3185,99.5173,99.2332,99.2711,14806.0
2018-12-13 15:30:00,104.77,105.03,104.68,104.97,14356.0,99.2238,99.47,99.1385,99.4132,14356.0
2018-12-13 15:40:00,104.95,105.49,104.95,105.29,37552.0,99.3942,99.9056,99.3942,99.7162,37552.0
2018-12-13 15:50:00,105.25,105.3,104.97,105.05,74590.0,99.6783,99.7257,99.4132,99.4889,74590.0
2018-12-14 09:30:00,104.42,106.85,103.81,106.68,86237.0,98.8923,101.1936,98.3146,101.0326,86237.0
2018-12-14 09:40:00,106.86,108.0,106.62,107.64,92912.0,101.2031,102.2828,100.9758,101.9418,92912.0
2018-12-14 09:50:00,107.64,107.64,106.17,106.53,60656.0,101.9418,101.9418,100.5496,100.8906,60656.0
2018-12-14 10:00:00,106.4,106.54,106.04,106.32,21198.0,100.7675,100.9001,100.4265,100.6917,21198.0
2018-12-14 10:10:00,106.38,106.99,106.38,106.89,20296.0,100.7485,101.3262,100.7485,101.2315,20296.0
2018-12-14 10:20:00,106.93,107.16,106.57,106.83,38907.0,101.2694,101.4872,100.9285,101.1747,38907.0
2018-12-14 10:30:00,106.73,106.74,106.26,106.47,29769.0,101.08,101.0895,100.6349,100.8338,29769.0
2018-12-14 10:40:00,106.44,107.19,106.44,107.11,19893.0,100.8053,101.5156,100.8053,101.4399,19893.0
2018-12-14 10:50:00,107.1,107.35,106.87,106.94,15145.0,101.4304,101.6672,101.2126,101.2789,15145.0
2018-12-14 11:00:00,106.86,107.33,106.86,107.11,12102.0,101.2031,101.6482,101.2031,101.4399,12102.0
2018-12-14 11:10:00,107.06,107.06,106.8,106.99,11223.0,101.3925,101.3925,101.1463,101.3262,11223.0
2018-12-14 11:20:00,107.03,107.03,106.47,106.65,8590.0,101.3641,101.3641,100.8338,101.0042,8590.0
2018-12-14 11:30:00,106.72,106.98,106.52,106.63,6462.0,101.0705,101.3168,100.8811,100.9853,6462.0
2018-12-14 11:40:00,106.69,106.79,106.08,106.08,19035.0,101.0421,101.1368,100.4644,100.4644,19035.0
2018-12-14 11:50:00,106.0,106.23,105.82,105.9,29237.0,100.3886,100.6065,100.2182,100.2939,29237.0
2018-12-14 12:00:00,106.0,106.21,105.88,105.95,8546.0,100.3886,100.5875,100.275,100.3413,8546.0
2018-12-14 12:10:00,105.9,106.17,105.86,106.12,14174.0,100.2939,100.5496,100.2561,100.5023,14174.0
2018-12-14 12:20:00,106.08,106.56,106.08,106.52,19221.0,100.4644,100.919,100.4644,100.8811,19221.0
2018-12-14 12:30:00,106.53,106.75,106.44,106.49,11415.0,100.8906,101.0989,100.8053,100.8527,11415.0
2018-12-14 12:40:00,106.45,106.59,106.37,106.5,19092.0,100.8148,100.9474,100.7391,100.8622,19092.0
2018-12-14 12:50:00,106.54,106.69,106.42,106.42,9974.0,100.9001,101.0421,100.7864,100.7864,9974.0
2018-12-14 13:00:00,106.43,106.64,106.28,106.55,11931.0,100.7959,100.9948,100.6538,100.9095,11931.0
2018-12-14 13:10:00,106.53,106.86,106.53,106.71,9588.0,100.8906,101.2031,100.8906,101.0611,9588.0
2018-12-14 13:20:00,106.62,106.75,106.58,106.63,9344.0,100.9758,101.0989,100.9379,100.9853,9344.0
2018-12-14 13:30:00,106.57,106.61,106.38,106.46,22147.0,100.9285,100.9663,100.7485,100.8243,22147.0
2018-12-14 13:40:00,106.48,106.81,106.45,106.75,19314.0,100.8432,101.1558,100.8148,101.0989,19314.0
2018-12-14 13:50:00,106.81,106.9,106.69,106.73,11065.0,101.1558,101.241,101.0421,101.08,11065.0
2018-12-14 14:00:00,106.74,106.78,106.56,106.69,15162.0,101.0895,101.1273,100.919,101.0421,15162.0
2018-12-14 14:10:00,106.68,106.85,106.52,106.64,19720.0,101.0326,101.1936,100.8811,100.9948,19720.0
2018-12-14 14:20:00,106.64,106.9,106.59,106.81,16843.0,100.9948,101.241,100.9474,101.1558,16843.0
2018-12-14 14:30:00,106.79,106.81,106.48,106.5,29497.0,101.1368,101.1558,100.8432,100.8622,29497.0
2018-12-14 14:40:00,106.52,106.72,106.37,106.49,56962.0,100.8811,101.0705,100.7391,100.8527,56962.0
2018-12-14 14:50:00,106.52,106.88,106.39,106.83,22205.0,100.8811,101.2221,100.758,101.1747,22205.0
2018-12-14 15:00:00,106.83,106.98,106.71,106.81,16653.0,101.1747,101.3168,101.0611,101.1558,16653.0
2018-12-14 15:10:00,106.81,107.29,106.81,107.18,21827.0,101.1558,101.6104,101.1558,101.5062,21827.0
2018-12-14 15:20:00,107.16,107.19,106.89,106.9,25854.0,101.4872,101.5156,101.2315,101.241,25854.0
2018-12-14 15:30:00,106.89,106.95,106.59,106.59,51947.0,101.2315,101.2883,100.9474,100.9474,51947.0
2018-12-14 15:40:00,106.62,106.84,106.51,106.84,75033.0,100.9758,101.1842,100.8716,101.1842,75033.0
2018-12-14 15:50:00,106.84,107.13,106.73,107.09,145540.0,101.1842,101.4588,101.08,101.4209,145540.0
2018-12-17 09:30:00,106.84,106.84,105.68,105.68,49626.0,101.1842,101.1842,100.0856,100.0856,49626.0
2018-12-17 09:40:00,105.88,105.98,105.49,105.65,17069.0,100.275,100.3697,99.9056,100.0572,17069.0
2018-12-17 09:50:00,105.58,106.24,105.56,106.24,15439.0,99.9909,100.6159,99.9719,100.6159,15439.0
2018-12-17 10:00:00,106.17,106.26,105.64,105.82,39736.0,100.5496,100.6349,100.0477,100.2182,39736.0
2018-12-17 10:10:00,105.86,106.66,105.7,106.64,39292.0,100.2561,101.0137,100.1045,100.9948,39292.0
2018-12-17 10:20:00,106.64,106.64,106.3,106.43,31527.0,100.9948,100.9948,100.6728,100.7959,31527.0
2018-12-17 10:30:00,106.45,106.52,106.2,106.51,179238.0,100.8148,100.8811,100.5781,100.8716,179238.0
2018-12-17 10:40:00,106.43,107.51,106.39,107.3,35332.0,100.7959,101.8187,100.758,101.6198,35332.0
2018-12-17 10:50:00,107.32,108.13,107.3,107.99,35241.0,101.6388,102.4059,101.6198,102.2733,35241.0
2018-12-17 11:00:00,107.99,108.19,107.92,108.12,25749.0,102.2733,102.4627,102.207,102.3964,25749.0
2018-12-17 11:10:00,108.18,108.27,107.96,108.01,25867.0,102.4532,102.5385,102.2449,102.2922,25867.0
2018-12-17 11:20:00,108.06,108.5,108.03,108.06,57056.0,102.3396,102.7563,102.3112,102.3396,57056.0
2018-12-17 11:30:00,108.07,108.19,107.92,108.19,23913.0,102.3491,102.4627,102.207,102.4627,23913.0
2018-12-17 11:40:00,108.18,108.21,107.94,108.08,31576.0,102.4532,102.4816,102.2259,102.3585,31576.0
2018-12-17 11:50:00,108.14,108.5,108.1,108.41,12982.0,102.4154,102.7563,102.3775,102.6711,12982.0
2018-12-17 12:00:00,108.36,108.75,108.33,108.56,34848.0,102.6237,102.9931,102.5953,102.8131,34848.0
2018-12-17 12:10:00,108.55,108.59,108.2,108.37,41198.0,102.8036,102.8415,102.4722,102.6332,41198.0
2018-12-17 12:20:00,108.41,108.48,108.03,108.08,13081.0,102.6711,102.7374,102.3112,102.3585,13081.0
2018-12-17 12:30:00,108.04,108.05,107.72,107.89,25017.0,102.3206,102.3301,102.0176,102.1786,25017.0
2018-12-17 12:40:00,107.82,107.96,107.71,107.81,14267.0,102.1123,102.2449,102.0081,102.1028,14267.0
2018-12-17 12:50:00,107.81,107.88,107.44,107.44,15928.0,102.1028,102.1691,101.7524,101.7524,15928.0
2018-12-17 13:00:00,107.44,107.63,107.27,107.51,22186.0,101.7524,101.9324,101.5914,101.8187,22186.0
2018-12-17 13:10:00,107.53,107.53,107.28,107.44,18734.0,101.8376,101.8376,101.6009,101.7524,18734.0
2018-12-17 13:20:00,107.44,107.54,107.17,107.46,38584.0,101.7524,101.8471,101.4967,101.7714,38584.0
2018-12-17 13:30:00,107.48,107.58,107.0,107.12,60856.0,101.7903,101.885,101.3357,101.4493,60856.0
2018-12-17 13:40:00,107.13,107.54,107.07,107.15,29712.0,101.4588,101.8471,101.402,101.4778,29712.0
2018-12-17 13:50:00,107.2,107.2,106.98,106.98,27349.0,101.5251,101.5251,101.3168,101.3168,27349.0
2018-12-17 14:00:00,106.97,107.05,106.54,106.88,22817.0,101.3073,101.3831,100.9001,101.2221,22817.0
2018-12-17 14:10:00,106.87,107.24,106.85,107.2,27210.0,101.2126,101.563,101.1936,101.5251,27210.0
2018-12-17 14:20:00,107.19,107.52,107.07,107.16,33558.0,101.5156,101.8282,101.402,101.4872,33558.0
2018-12-17 14:30:00,107.18,107.34,107.13,107.22,32314.0,101.5062,101.6577,101.4588,101.5441,32314.0
2018-12-17 14:40:00,107.2,107.41,106.93,107.02,36697.0,101.5251,101.724,101.2694,101.3546,36697.0
2018-12-17 14:50:00,106.92,107.01,106.53,106.67,42364.0,101.2599,101.3452,100.8906,101.0232,42364.0
2018-12-17 15:00:00,106.63,106.7,106.4,106.4,35698.0,100.9853,101.0516,100.7675,100.7675,35698.0
2018-12-17 15:10:00,106.36,106.78,106.33,106.39,37246.0,100.7296,101.1273,100.7012,100.758,37246.0
2018-12-17 15:20:00,106.38,106.38,106.04,106.12,50372.0,100.7485,100.7485,100.4265,100.5023,50372.0
2018-12-17 15:30:00,106.18,106.2,105.89,106.09,53757.0,100.5591,100.5781,100.2845,100.4739,53757.0
2018-12-17 15:40:00,106.07,106.32,105.93,106.12,77913.0,100.4549,100.6917,100.3223,100.5023,77913.0
2018-12-17 15:50:00,106.16,106.57,106.1,106.44,146122.0,100.5402,100.9285,100.4833,100.8053,146122.0
2018-12-18 09:30:00,107.27,108.37,106.9,107.51,59840.0,101.5914,102.6332,101.241,101.8187,59840.0
2018-12-18 09:40:00,107.65,107.75,106.89,107.18,79233.0,101.9513,102.046,101.2315,101.5062,79233.0
2018-12-18 09:50:00,107.23,107.4,106.83,107.4,87673.0,101.5535,101.7145,101.1747,101.7145,87673.0
2018-12-18 10:00:00,107.38,107.38,106.66,107.0,64760.0,101.6956,101.6956,101.0137,101.3357,64760.0
2018-12-18 10:10:00,107.07,107.23,106.83,107.23,29998.0,101.402,101.5535,101.1747,101.5535,29998.0
2018-12-18 10:20:00,107.25,107.34,106.94,107.07,25164.0,101.5725,101.6577,101.2789,101.402,25164.0
2018-12-18 10:30:00,107.03,107.37,107.0,107.31,45828.0,101.3641,101.6861,101.3357,101.6293,45828.0
2018-12-18 10:40:00,107.36,107.36,106.66,106.81,11623.0,101.6766,101.6766,101.0137,101.1558,11623.0
2018-12-18 10:50:00,106.75,106.87,106.5,106.5,40356.0,101.0989,101.2126,100.8622,100.8622,40356.0
2018-12-18 11:00:00,106.5,106.62,106.35,106.48,30904.0,100.8622,100.9758,100.7201,100.8432,30904.0
2018-12-18 11:10:00,106.48,106.64,106.24,106.35,17754.0,100.8432,100.9948,100.6159,100.7201,17754.0
2018-12-18 11:20:00,106.34,106.38,105.86,106.11,42093.0,100.7106,100.7485,100.2561,100.4928,42093.0
2018-12-18 11:30:00,106.16,106.76,106.1,106.5,24510.0,100.5402,101.1084,100.4833,100.8622,24510.0
2018-12-18 11:40:00,106.46,106.53,106.35,106.51,26103.0,100.8243,100.8906,100.7201,100.8716,26103.0
2018-12-18 11:50:00,106.5,106.75,106.41,106.5,24090.0,100.8622,101.0989,100.7769,100.8622,24090.0
2018-12-18 12:00:00,106.46,106.94,106.24,106.83,29160.0,100.8243,101.2789,100.6159,101.1747,29160.0
2018-12-18 12:10:00,106.86,107.0,106.64,106.86,22057.0,101.2031,101.3357,100.9948,101.2031,22057.0
2018-12-18 12:20:00,106.85,106.95,106.5,106.5,22388.0,101.1936,101.2883,100.8622,100.8622,22388.0
2018-12-18 12:30:00,106.49,106.69,106.44,106.54,17559.0,100.8527,101.0421,100.8053,100.9001,17559.0
2018-12-18 12:40:00,106.56,106.8,106.52,106.8,19910.0,100.919,101.1463,100.8811,101.1463,19910.0
2018-12-18 12:50:00,106.76,107.04,106.69,106.88,16925.0,101.1084,101.3736,101.0421,101.2221,16925.0
2018-12-18 13:00:00,106.92,107.1,106.81,107.09,8316.0,101.2599,101.4304,101.1558,101.4209,8316.0
2018-12-18 13:10:00,107.12,107.15,106.82,106.83,17661.0,101.4493,101.4778,101.1652,101.1747,17661.0
2018-12-18 13:20:00,106.79,107.17,106.63,106.72,40144.0,101.1368,101.4967,100.9853,101.0705,40144.0
2018-12-18 13:30:00,106.66,106.75,106.54,106.56,19853.0,101.0137,101.0989,100.9001,100.919,19853.0
2018-12-18 13:40:00,106.6,106.68,106.54,106.56,10352.0,100.9569,101.0326,100.9001,100.919,10352.0
2018-12-18 13:50:00,106.56,106.56,106.04,106.09,26914.0,100.919,100.919,100.4265,100.4739,26914.0
2018-12-18 14:00:00,106.11,106.37,106.07,106.34,24321.0,100.4928,100.7391,100.4549,100.7106,24321.0
2018-12-18 14:10:00,106.35,106.38,105.8,106.01,42161.0,100.7201,100.7485,100.1992,100.3981,42161.0
2018-12-18 14:20:00,105.97,106.35,105.97,106.26,18436.0,100.3602,100.7201,100.3602,100.6349,18436.0
2018-12-18 14:30:00,106.28,106.28,105.83,106.05,17076.0,100.6538,100.6538,100.2276,100.436,17076.0
2018-12-18 14:40:00,106.06,106.1,105.4,105.55,35986.0,100.4455,100.4833,99.8204,99.9625,35986.0
2018-12-18 14:50:00,105.54,105.73,105.03,105.06,37286.0,99.953,100.1329,99.47,99.4984,37286.0
2018-12-18 15:00:00,105.09,105.37,104.94,105.2,21095.0,99.5268,99.792,99.3848,99.631,21095.0
2018-12-18 15:10:00,105.14,105.65,105.09,105.54,18701.0,99.5742,100.0572,99.5268,99.953,18701.0
2018-12-18 15:20:00,105.53,105.66,105.2,105.27,42370.0,99.9435,100.0666,99.631,99.6973,42370.0
2018-12-18 15:30:00,105.28,105.72,105.28,105.4,32261.0,99.7068,100.1235,99.7068,99.8204,32261.0
2018-12-18 15:40:00,105.38,106.29,105.38,106.25,54809.0,99.8015,100.6633,99.8015,100.6254,54809.0
2018-12-18 15:50:00,106.19,106.21,105.45,105.47,109827.0,100.5686,100.5875,99.8678,99.8867,109827.0
2018-12-19 09:30:00,105.34,106.24,105.2,105.55,37885.0,100.4486,101.3068,100.3151,100.6488,37885.0
2018-12-19 09:40:00,105.55,106.18,105.55,106.09,53121.0,100.6488,101.2496,100.6488,101.1637,53121.0
2018-12-19 09:50:00,106.1,106.29,105.82,106.02,37987.0,101.1733,101.3545,100.9063,101.097,37987.0
2018-12-19 10:00:00,106.15,106.23,106.0,106.02,19168.0,101.221,101.2972,101.0779,101.097,19168.0
2018-12-19 10:10:00,106.02,106.64,106.02,106.45,28064.0,101.097,101.6882,101.097,101.507,28064.0
2018-12-19 10:20:00,106.42,106.59,106.11,106.34,35916.0,101.4784,101.6405,101.1828,101.4021,35916.0
2018-12-19 10:30:00,106.34,106.93,106.34,106.56,111438.0,101.4021,101.9647,101.4021,101.6119,111438.0
2018-12-19 10:40:00,106.58,106.87,106.24,106.24,21975.0,101.631,101.9075,101.3068,101.3068,21975.0
2018-12-19 10:50:00,106.24,106.46,106.01,106.03,18720.0,101.3068,101.5166,101.0875,101.1065,18720.0
2018-12-19 11:00:00,106.03,106.11,105.79,105.87,73442.0,101.1065,101.1828,100.8777,100.954,73442.0
2018-12-19 11:10:00,105.82,105.92,105.31,105.38,67076.0,100.9063,101.0016,100.42,100.4867,67076.0
2018-12-19 11:20:00,105.37,105.69,105.37,105.69,16188.0,100.4772,100.7823,100.4772,100.7823,16188.0
2018-12-19 11:30:00,105.67,106.0,105.6,105.99,22857.0,100.7632,101.0779,100.6965,101.0684,22857.0
2018-12-19 11:40:00,106.05,106.23,105.81,106.07,39636.0,101.1256,101.2972,100.8967,101.1447,39636.0
2018-12-19 11:50:00,106.11,106.67,106.0,106.57,55151.0,101.1828,101.7168,101.0779,101.6215,55151.0
2018-12-19 12:00:00,106.54,106.62,106.25,106.45,179762.0,101.5928,101.6691,101.3163,101.507,179762.0
2018-12-19 12:10:00,106.41,106.41,106.19,106.21,19699.0,101.4689,101.4689,101.2591,101.2782,19699.0
2018-12-19 12:20:00,106.19,106.35,105.94,106.25,36222.0,101.2591,101.4117,101.0207,101.3163,36222.0
2018-12-19 12:30:00,106.21,106.42,106.13,106.4,61018.0,101.2782,101.4784,101.2019,101.4593,61018.0
2018-12-19 12:40:00,106.41,106.41,106.18,106.33,48313.0,101.4689,101.4689,101.2496,101.3926,48313.0
2018-12-19 12:50:00,106.31,106.39,106.14,106.19,15154.0,101.3735,101.4498,101.2114,101.2591,15154.0
2018-12-19 13:00:00,106.16,106.27,105.87,105.96,24583.0,101.2305,101.3354,100.954,101.0398,24583.0
2018-12-19 13:10:00,105.96,106.09,105.87,106.08,7500.0,101.0398,101.1637,100.954,101.1542,7500.0
2018-12-19 13:20:00,106.14,106.19,105.78,105.96,14515.0,101.2114,101.2591,100.8681,101.0398,14515.0
2018-12-19 13:30:00,105.99,106.07,105.75,105.78,10462.0,101.0684,101.1447,100.8395,100.8681,10462.0
2018-12-19 13:40:00,105.79,105.87,105.57,105.59,21571.0,100.8777,100.954,100.6679,100.687,21571.0
2018-12-19 13:50:00,105.65,106.07,105.32,106.07,28715.0,100.7442,101.1447,100.4295,101.1447,28715.0
2018-12-19 14:00:00,106.16,106.18,104.06,104.25,74322.0,101.2305,101.2496,99.228,99.4092,74322.0
2018-12-19 14:10:00,104.27,104.56,103.65,104.48,49948.0,99.4283,99.7048,98.837,99.6285,49948.0
2018-12-19 14:20:00,104.46,104.83,104.18,104.81,58102.0,99.6094,99.9622,99.3424,99.9432,58102.0
2018-12-19 14:30:00,104.94,105.44,104.71,105.39,34091.0,100.0671,100.5439,99.8478,100.4962,34091.0
2018-12-19 14:40:00,105.38,105.38,103.85,104.16,79187.0,100.4867,100.4867,99.0278,99.3234,79187.0
2018-12-19 14:50:00,104.23,104.23,102.72,103.06,82335.0,99.3901,99.3901,97.9502,98.2744,82335.0
2018-12-19 15:00:00,103.03,103.03,101.66,102.49,116227.0,98.2458,98.2458,96.9394,97.7309,116227.0
2018-12-19 15:10:00,102.55,103.41,102.3,102.62,96280.0,97.7881,98.6082,97.5497,97.8549,96280.0
2018-12-19 15:20:00,102.63,103.13,102.15,102.25,95347.0,97.8644,98.3412,97.4067,97.502,95347.0
2018-12-19 15:30:00,102.35,102.6,101.71,101.77,116753.0,97.5974,97.8358,96.9871,97.0443,116753.0
2018-12-19 15:40:00,101.74,102.04,101.43,101.88,173211.0,97.0157,97.3018,96.7201,97.1492,173211.0
2018-12-19 15:50:00,101.85,102.18,101.79,101.93,267397.0,97.1206,97.4353,97.0634,97.1969,267397.0
2018-12-20 09:30:00,98.59,99.54,97.38,99.54,158700.0,94.012,94.9179,92.8582,94.9179,158700.0
2018-12-20 09:40:00,99.33,101.21,99.22,100.49,112033.0,94.7176,96.5103,94.6127,95.8238,112033.0
2018-12-20 09:50:00,100.49,100.8,99.0,99.36,118199.0,95.8238,96.1194,94.403,94.7462,118199.0
2018-12-20 10:00:00,99.31,99.94,98.95,99.73,88548.0,94.6986,95.2993,94.3553,95.0991,88548.0
2018-12-20 10:10:00,99.73,100.09,98.98,99.28,47225.0,95.0991,95.4423,94.3839,94.67,47225.0
2018-12-20 10:20:00,99.29,99.57,98.9,99.18,37528.0,94.6795,94.9465,94.3076,94.5746,37528.0
2018-12-20 10:30:00,99.07,99.65,98.93,99.49,52671.0,94.4697,95.0228,94.3362,94.8702,52671.0
2018-12-20 10:40:00,99.47,100.06,99.22,99.29,62722.0,94.8511,95.4137,94.6127,94.6795,62722.0
2018-12-20 10:50:00,99.32,99.56,99.1,99.36,32140.0,94.7081,94.937,94.4983,94.7462,32140.0
2018-12-20 11:00:00,99.35,99.35,98.66,98.82,70759.0,94.7367,94.7367,94.0788,94.2313,70759.0
2018-12-20 11:10:00,98.85,99.04,98.2,98.24,52084.0,94.2599,94.4411,93.6401,93.6783,52084.0
2018-12-20 11:20:00,98.28,98.29,97.58,97.79,81772.0,93.7164,93.7259,93.0489,93.2491,81772.0
2018-12-20 11:30:00,97.84,98.22,97.71,98.0,115638.0,93.2968,93.6592,93.1729,93.4494,115638.0
2018-12-20 11:40:00,98.05,98.12,97.35,97.38,466659.0,93.4971,93.5638,92.8296,92.8582,466659.0
2018-12-20 11:50:00,97.41,97.86,96.86,97.0,82204.0,92.8868,93.3159,92.3623,92.4958,82204.0
2018-12-20 12:00:00,97.0,97.46,96.98,97.27,65367.0,92.4958,92.9345,92.4768,92.7533,65367.0
2018-12-20 12:10:00,97.23,97.51,96.67,97.49,129341.0,92.7152,92.9821,92.1812,92.9631,129341.0
2018-12-20 12:20:00,97.41,97.94,97.26,97.93,58935.0,92.8868,93.3922,92.7438,93.3826,58935.0
2018-12-20 12:30:00,97.92,98.0,97.27,97.29,40556.0,93.3731,93.4494,92.7533,92.7724,40556.0
2018-12-20 12:40:00,97.24,97.25,96.65,96.95,34723.0,92.7247,92.7342,92.1621,92.4482,34723.0
2018-12-20 12:50:00,96.88,97.52,96.81,97.37,19103.0,92.3814,92.9917,92.3147,92.8487,19103.0
2018-12-20 13:00:00,97.34,97.36,96.89,96.89,24741.0,92.82,92.8391,92.3909,92.3909,24741.0
2018-12-20 13:10:00,96.85,97.32,96.77,96.93,22610.0,92.3528,92.801,92.2765,92.4291,22610.0
2018-12-20 13:20:00,96.9,97.17,96.6,96.72,34406.0,92.4005,92.6579,92.1144,92.2288,34406.0
2018-12-20 13:30:00,96.69,96.73,96.25,96.51,37272.0,92.2002,92.2384,91.7807,92.0286,37272.0
2018-12-20 13:40:00,96.43,96.76,96.2,96.71,22657.0,91.9523,92.267,91.733,92.2193,22657.0
2018-12-20 13:50:00,96.64,96.64,96.28,96.29,23055.0,92.1525,92.1525,91.8093,91.8188,23055.0
2018-12-20 14:00:00,96.27,96.37,95.26,95.54,59789.0,91.7997,91.8951,90.8366,91.1036,59789.0
2018-12-20 14:10:00,95.51,95.58,95.06,95.13,51161.0,91.075,91.1418,90.6459,90.7127,51161.0
2018-12-20 14:20:00,95.1,96.04,95.06,95.97,50883.0,90.6841,91.5804,90.6459,91.5137,50883.0
2018-12-20 14:30:00,95.92,96.72,95.89,96.32,36919.0,91.466,92.2288,91.4374,91.8474,36919.0
2018-12-20 14:40:00,96.36,97.23,96.33,97.18,40366.0,91.8855,92.7152,91.8569,92.6675,40366.0
2018-12-20 14:50:00,97.19,97.19,96.39,96.57,41036.0,92.677,92.677,91.9142,92.0858,41036.0
2018-12-20 15:00:00,96.55,96.81,95.92,96.81,43087.0,92.0667,92.3147,91.466,92.3147,43087.0
2018-12-20 15:10:00,96.81,97.4,96.66,97.14,63228.0,92.3147,92.8773,92.1716,92.6293,63228.0
2018-12-20 15:20:00,97.13,97.5,97.03,97.1,107350.0,92.6198,92.9726,92.5244,92.5912,107350.0
2018-12-20 15:30:00,97.13,97.51,97.12,97.32,80887.0,92.6198,92.9821,92.6103,92.801,80887.0
2018-12-20 15:40:00,97.27,97.5,96.82,96.94,154874.0,92.7533,92.9726,92.3242,92.4386,154874.0
2018-12-20 15:50:00,96.94,97.22,96.62,97.22,254041.0,92.4386,92.7056,92.1335,92.7056,254041.0
2018-12-21 09:30:00,97.28,97.94,96.12,97.82,252682.0,92.7628,93.3922,91.6567,93.2778,252682.0
2018-12-21 09:40:00,97.84,97.88,97.0,97.27,35182.0,93.2968,93.335,92.4958,92.7533,35182.0
2018-12-21 09:50:00,97.26,97.26,96.6,97.1,18859.0,92.7438,92.7438,92.1144,92.5912,18859.0
2018-12-21 10:00:00,97.08,97.16,96.36,96.67,23656.0,92.5721,92.6484,91.8855,92.1812,23656.0
2018-12-21 10:10:00,96.72,98.28,96.61,98.04,41645.0,92.2288,93.7164,92.1239,93.4875,41645.0
2018-12-21 10:20:00,97.97,98.17,97.28,97.39,26644.0,93.4208,93.6115,92.7628,92.8677,26644.0
2018-12-21 10:30:00,97.45,97.52,97.02,97.04,18976.0,92.9249,92.9917,92.5149,92.534,18976.0
2018-12-21 10:40:00,97.08,97.09,96.6,96.68,27488.0,92.5721,92.5817,92.1144,92.1907,27488.0
2018-12-21 10:50:00,96.64,96.65,95.99,96.0,32164.0,92.1525,92.1621,91.5327,91.5423,32164.0
2018-12-21 11:00:00,96.07,96.18,94.95,94.95,49674.0,91.609,91.7139,90.541,90.541,49674.0
2018-12-21 11:10:00,95.04,95.37,94.74,94.94,54485.0,90.6268,90.9415,90.3408,90.5315,54485.0
2018-12-21 11:20:00,94.95,95.77,94.87,95.71,56097.0,90.541,91.3229,90.4647,91.2657,56097.0
2018-12-21 11:30:00,95.79,95.85,95.26,95.31,30317.0,91.342,91.3992,90.8366,90.8843,30317.0
2018-12-21 11:40:00,95.26,95.4,94.74,94.75,38810.0,90.8366,90.9701,90.3408,90.3503,38810.0
2018-12-21 11:50:00,94.78,95.19,94.26,94.33,50846.0,90.3789,90.7699,89.8831,89.9498,50846.0
2018-12-21 12:00:00,94.33,94.43,93.86,93.95,74820.0,89.9498,90.0452,89.5016,89.5875,74820.0
2018-12-21 12:10:00,93.91,94.34,93.81,93.95,43528.0,89.5493,89.9593,89.454,89.5875,43528.0
2018-12-21 12:20:00,93.92,94.47,93.84,94.13,31885.0,89.5589,90.0833,89.4826,89.7591,31885.0
2018-12-21 12:30:00,94.03,94.6,93.66,94.54,37412.0,89.6637,90.2073,89.3109,90.1501,37412.0
2018-12-21 12:40:00,94.6,94.94,94.41,94.71,18405.0,90.2073,90.5315,90.0261,90.3122,18405.0
2018-12-21 12:50:00,94.72,94.85,94.17,94.36,20842.0,90.3217,90.4457,89.7972,89.9784,20842.0
2018-12-21 13:00:00,94.41,94.62,94.19,94.43,20159.0,90.0261,90.2263,89.8163,90.0452,20159.0
2018-12-21 13:10:00,94.49,94.59,94.09,94.18,25089.0,90.1024,90.1977,89.721,89.8068,25089.0
2018-12-21 13:20:00,94.2,94.7,94.12,94.43,19089.0,89.8258,90.3026,89.7496,90.0452,19089.0
2018-12-21 13:30:00,94.45,95.07,94.38,95.07,23976.0,90.0642,90.6555,89.9975,90.6555,23976.0
2018-12-21 13:40:00,95.06,95.25,94.57,94.69,27614.0,90.6459,90.8271,90.1787,90.2931,27614.0
2018-12-21 13:50:00,94.66,94.8,94.25,94.45,24495.0,90.2645,90.398,89.8735,90.0642,24495.0
2018-12-21 14:00:00,94.4,94.49,94.21,94.28,25136.0,90.0166,90.1024,89.8354,89.9021,25136.0
2018-12-21 14:10:00,94.25,94.39,93.8,94.39,39249.0,89.8735,90.007,89.4444,90.007,39249.0
2018-12-21 14:20:00,94.4,94.57,93.97,94.18,38092.0,90.0166,90.1787,89.6065,89.8068,38092.0
2018-12-21 14:30:00,94.14,94.32,94.01,94.02,25346.0,89.7686,89.9403,89.6447,89.6542,25346.0
2018-12-21 14:40:00,94.06,94.1,93.66,93.86,42455.0,89.6923,89.7305,89.3109,89.5016,42455.0
2018-12-21 14:50:00,93.86,94.26,93.7,94.03,43479.0,89.5016,89.8831,89.3491,89.6637,43479.0
2018-12-21 15:00:00,94.04,94.14,93.7,93.83,52986.0,89.6733,89.7686,89.3491,89.473,52986.0
2018-12-21 15:10:00,93.79,93.83,93.09,93.24,77391.0,89.4349,89.473,88.7674,88.9104,77391.0
2018-12-21 15:20:00,93.25,93.39,92.82,92.85,96968.0,88.92,89.0535,88.5099,88.5385,96968.0
2018-12-21 15:30:00,92.86,93.14,92.47,92.49,90577.0,88.5481,88.8151,88.1762,88.1953,90577.0
2018-12-21 15:40:00,92.46,93.18,92.45,92.93,135063.0,88.1666,88.8532,88.1571,88.6148,135063.0
2018-12-21 15:50:00,92.93,92.97,92.49,92.51,266775.0,88.6148,88.653,88.1953,88.2143,266775.0
2018-12-24 09:30:00,91.57,91.9,90.84,91.24,59534.0,87.318,87.6326,86.6219,87.0033,59534.0
2018-12-24 09:40:00,91.17,91.17,89.66,89.94,58577.0,86.9365,86.9365,85.4967,85.7637,58577.0
2018-12-24 09:50:00,89.97,90.5,89.82,90.17,90873.0,85.7923,86.2977,85.6492,85.983,90873.0
2018-12-24 10:00:00,90.19,90.58,89.77,90.0,65613.0,86.0021,86.3739,85.6016,85.8209,65613.0
2018-12-24 10:10:00,90.02,90.7,89.91,90.47,65026.0,85.8399,86.4884,85.7351,86.2691,65026.0
2018-12-24 10:20:00,90.45,91.14,90.21,90.83,28986.0,86.25,86.9079,86.0211,86.6123,28986.0
2018-12-24 10:30:00,90.92,91.66,90.84,91.53,21907.0,86.6982,87.4038,86.6219,87.2798,21907.0
2018-12-24 10:40:00,91.69,92.09,91.38,91.6,25112.0,87.4324,87.8138,87.1368,87.3466,25112.0
2018-12-24 10:50:00,91.59,91.6,90.64,90.81,48208.0,87.337,87.3466,86.4312,86.5933,48208.0
2018-12-24 11:00:00,90.84,91.36,90.56,90.89,39470.0,86.6219,87.1177,86.3549,86.6695,39470.0
2018-12-24 11:10:00,90.9,91.0,90.27,90.63,36791.0,86.6791,86.7744,86.0783,86.4216,36791.0
2018-12-24 11:20:00,90.53,90.75,90.38,90.61,38152.0,86.3263,86.536,86.1832,86.4025,38152.0
2018-12-24 11:30:00,90.61,90.95,90.35,90.62,32644.0,86.4025,86.7268,86.1546,86.4121,32644.0
2018-12-24 11:40:00,90.65,90.77,89.86,90.02,56415.0,86.4407,86.5551,85.6874,85.8399,56415.0
2018-12-24 11:50:00,90.04,90.53,89.87,90.06,43152.0,85.859,86.3263,85.6969,85.8781,43152.0
2018-12-24 12:00:00,90.18,90.6,90.18,90.28,36568.0,85.9925,86.393,85.9925,86.0879,36568.0
2018-12-24 12:10:00,90.29,90.44,89.97,90.23,50321.0,86.0974,86.2404,85.7923,86.0402,50321.0
2018-12-24 12:20:00,90.18,90.76,90.06,90.44,50004.0,85.9925,86.5456,85.8781,86.2404,50004.0
2018-12-24 12:30:00,90.44,90.69,90.27,90.35,47645.0,86.2404,86.4788,86.0783,86.1546,47645.0
2018-12-24 12:40:00,90.32,90.41,89.93,90.14,80107.0,86.126,86.2118,85.7541,85.9544,80107.0
2018-12-24 12:50:00,90.13,90.14,89.51,89.53,140167.0,85.9448,85.9544,85.3536,85.3727,140167.0
2018-12-26 09:30:00,91.0,92.0,90.78,91.99,88898.0,86.7744,87.728,86.5647,87.7185,88898.0
2018-12-26 09:40:00,91.88,91.88,90.7,91.06,52474.0,87.6136,87.6136,86.4884,86.8317,52474.0
2018-12-26 09:50:00,91.1,91.24,90.13,90.14,54834.0,86.8698,87.0033,85.9448,85.9544,54834.0
2018-12-26 10:00:00,90.19,90.39,89.87,90.24,85995.0,86.0021,86.1928,85.6969,86.0497,85995.0
2018-12-26 10:10:00,90.31,90.36,89.51,89.66,39261.0,86.1165,86.1642,85.3536,85.4967,39261.0
2018-12-26 10:20:00,89.65,90.41,89.65,90.23,15263.0,85.4871,86.2118,85.4871,86.0402,15263.0
2018-12-26 10:30:00,90.26,90.37,89.93,90.03,26085.0,86.0688,86.1737,85.7541,85.8495,26085.0
2018-12-26 10:40:00,89.99,90.37,89.95,90.37,27356.0,85.8113,86.1737,85.7732,86.1737,27356.0
2018-12-26 10:50:00,90.42,90.56,89.83,89.94,25615.0,86.2214,86.3549,85.6588,85.7637,25615.0
2018-12-26 11:00:00,89.95,90.6,89.91,90.52,28419.0,85.7732,86.393,85.7351,86.3167,28419.0
2018-12-26 11:10:00,90.52,91.11,90.5,91.09,23591.0,86.3167,86.8793,86.2977,86.8603,23591.0
2018-12-26 11:20:00,91.05,91.31,90.87,91.15,19585.0,86.8221,87.07,86.6505,86.9175,19585.0
2018-12-26 11:30:00,91.14,91.14,90.64,91.01,18742.0,86.9079,86.9079,86.4312,86.784,18742.0
2018-12-26 11:40:00,91.01,91.24,90.88,91.08,12613.0,86.784,87.0033,86.66,86.8507,12613.0
2018-12-26 11:50:00,91.09,91.25,90.89,91.19,9015.0,86.8603,87.0128,86.6695,86.9556,9015.0
2018-12-26 12:00:00,91.22,91.64,91.22,91.6,16670.0,86.9842,87.3847,86.9842,87.3466,16670.0
2018-12-26 12:10:00,91.61,92.08,91.59,91.71,42604.0,87.3561,87.8043,87.337,87.4515,42604.0
2018-12-26 12:20:00,91.78,91.94,91.61,91.62,23968.0,87.5182,87.6708,87.3561,87.3657,23968.0
2018-12-26 12:30:00,91.65,91.96,91.56,91.92,23311.0,87.3943,87.6899,87.3084,87.6517,23311.0
2018-12-26 12:40:00,91.94,92.2,91.76,91.89,17573.0,87.6708,87.9187,87.4991,87.6231,17573.0
2018-12-26 12:50:00,91.97,92.1,91.9,92.01,20277.0,87.6994,87.8234,87.6326,87.7375,20277.0
2018-12-26 13:00:00,92.01,92.11,91.92,92.05,30542.0,87.7375,87.8329,87.6517,87.7757,30542.0
2018-12-26 13:10:00,92.08,92.1,91.36,91.42,27382.0,87.8043,87.8234,87.1177,87.1749,27382.0
2018-12-26 13:20:00,91.38,91.76,91.38,91.61,17256.0,87.1368,87.4991,87.1368,87.3561,17256.0
2018-12-26 13:30:00,91.61,91.73,91.47,91.67,10824.0,87.3561,87.4705,87.2226,87.4133,10824.0
2018-12-26 13:40:00,91.73,91.92,91.7,91.85,11114.0,87.4705,87.6517,87.4419,87.585,11114.0
2018-12-26 13:50:00,91.9,92.31,91.9,92.3,21870.0,87.6326,88.0236,87.6326,88.0141,21870.0
2018-12-26 14:00:00,92.34,92.43,92.12,92.15,22595.0,88.0522,88.138,87.8424,87.871,22595.0
2018-12-26 14:10:00,92.26,92.42,91.96,92.02,18015.0,87.9759,88.1285,87.6899,87.7471,18015.0
2018-12-26 14:20:00,92.06,92.06,91.58,91.75,24372.0,87.7852,87.7852,87.3275,87.4896,24372.0
2018-12-26 14:30:00,91.78,92.16,91.78,92.07,14825.0,87.5182,87.8806,87.5182,87.7948,14825.0
2018-12-26 14:40:00,92.07,92.2,91.81,91.82,16784.0,87.7948,87.9187,87.5468,87.5564,16784.0
2018-12-26 14:50:00,91.86,92.49,91.86,92.48,27850.0,87.5945,88.1953,87.5945,88.1857,27850.0
2018-12-26 15:00:00,92.43,92.73,92.32,92.53,14382.0,88.138,88.4241,88.0331,88.2334,14382.0
2018-12-26 15:10:00,92.56,92.87,92.52,92.61,17800.0,88.262,88.5576,88.2239,88.3097,17800.0
2018-12-26 15:20:00,92.62,93.13,92.58,93.1,19421.0,88.3192,88.8055,88.2811,88.7769,19421.0
2018-12-26 15:30:00,93.06,93.63,93.03,93.62,47316.0,88.7388,89.2823,88.7102,89.2728,47316.0
2018-12-26 15:40:00,93.58,94.25,93.46,93.88,57638.0,89.2346,89.8735,89.1202,89.5207,57638.0
2018-12-26 15:50:00,93.84,94.51,93.84,94.46,123384.0,89.4826,90.1215,89.4826,90.0738,123384.0
2018-12-27 09:30:00,92.9,93.74,92.69,93.38,27171.0,88.5862,89.3872,88.386,89.0439,27171.0
2018-12-27 09:40:00,93.41,93.46,91.99,92.14,11329.0,89.0725,89.1202,87.7185,87.8615,11329.0
2018-12-27 09:50:00,92.03,92.47,91.66,92.4,26140.0,87.7566,88.1762,87.4038,88.1094,26140.0
2018-12-27 10:00:00,92.45,93.03,92.38,92.72,15956.0,88.1571,88.7102,88.0904,88.4146,15956.0
2018-12-27 10:10:00,92.73,93.15,92.5,92.66,15806.0,88.4241,88.8246,88.2048,88.3574,15806.0
2018-12-27 10:20:00,92.7,93.01,92.63,92.77,20599.0,88.3955,88.6911,88.3288,88.4623,20599.0
2018-12-27 10:30:00,92.72,93.1,92.55,92.89,11734.0,88.4146,88.7769,88.2525,88.5767,11734.0
2018-12-27 10:40:00,92.82,93.29,92.73,93.07,9321.0,88.5099,88.9581,88.4241,88.7483,9321.0
2018-12-27 10:50:00,93.04,93.04,92.59,92.7,13595.0,88.7197,88.7197,88.2906,88.3955,13595.0
2018-12-27 11:00:00,92.7,92.74,92.31,92.46,11017.0,88.3955,88.4336,88.0236,88.1666,11017.0
2018-12-27 11:10:00,92.4,93.01,92.37,93.01,17659.0,88.1094,88.6911,88.0808,88.6911,17659.0
2018-12-27 11:20:00,92.94,93.16,92.74,93.06,26320.0,88.6244,88.8341,88.4336,88.7388,26320.0
2018-12-27 11:30:00,93.11,93.44,92.86,92.93,18721.0,88.7865,89.1011,88.5481,88.6148,18721.0
2018-12-27 11:40:00,92.82,92.82,92.31,92.43,17409.0,88.5099,88.5099,88.0236,88.138,17409.0
2018-12-27 11:50:00,92.4,92.55,92.19,92.23,19787.0,88.1094,88.2525,87.9092,87.9473,19787.0
2018-12-27 12:00:00,92.21,92.22,91.91,92.08,12176.0,87.9283,87.9378,87.6422,87.8043,12176.0
2018-12-27 12:10:00,92.1,92.62,92.02,92.5,10353.0,87.8234,88.3192,87.7471,88.2048,10353.0
2018-12-27 12:20:00,92.49,92.52,91.81,92.01,14279.0,88.1953,88.2239,87.5468,87.7375,14279.0
2018-12-27 12:30:00,91.93,92.19,91.91,91.95,24447.0,87.6613,87.9092,87.6422,87.6803,24447.0
2018-12-27 12:40:00,91.95,91.99,91.72,91.8,13887.0,87.6803,87.7185,87.461,87.5373,13887.0
2018-12-27 12:50:00,91.76,92.15,91.67,92.12,16420.0,87.4991,87.871,87.4133,87.8424,16420.0
2018-12-27 13:00:00,92.13,92.5,92.12,92.36,7538.0,87.852,88.2048,87.8424,88.0713,7538.0
2018-12-27 13:10:00,92.41,92.42,92.01,92.11,9726.0,88.119,88.1285,87.7375,87.8329,9726.0
2018-12-27 13:20:00,92.08,92.17,91.85,91.85,5653.0,87.8043,87.8901,87.585,87.585,5653.0
2018-12-27 13:30:00,91.88,91.99,91.81,91.81,7981.0,87.6136,87.7185,87.5468,87.5468,7981.0
2018-12-27 13:40:00,91.81,91.81,91.18,91.26,14104.0,87.5468,87.5468,86.9461,87.0224,14104.0
2018-12-27 13:50:00,91.3,91.37,91.04,91.34,9402.0,87.0605,87.1273,86.8126,87.0987,9402.0
2018-12-27 14:00:00,91.3,91.56,91.17,91.19,15041.0,87.0605,87.3084,86.9365,86.9556,15041.0
2018-12-27 14:10:00,91.13,91.25,90.9,91.07,15383.0,86.8984,87.0128,86.6791,86.8412,15383.0
2018-12-27 14:20:00,90.99,91.21,90.92,91.18,8489.0,86.7649,86.9747,86.6982,86.9461,8489.0
2018-12-27 14:30:00,91.17,91.26,90.91,91.24,9275.0,86.9365,87.0224,86.6886,87.0033,9275.0
2018-12-27 14:40:00,91.31,91.94,91.21,91.67,10962.0,87.07,87.6708,86.9747,87.4133,10962.0
2018-12-27 14:50:00,91.68,92.26,91.6,92.23,12259.0,87.4229,87.9759,87.3466,87.9473,12259.0
2018-12-27 15:00:00,92.23,92.23,91.72,91.96,11889.0,87.9473,87.9473,87.461,87.6899,11889.0
2018-12-27 15:10:00,92.06,92.53,91.9,92.18,25023.0,87.7852,88.2334,87.6326,87.8996,25023.0
2018-12-27 15:20:00,92.23,93.12,92.2,93.11,24885.0,87.9473,88.796,87.9187,88.7865,24885.0
2018-12-27 15:30:00,93.17,93.96,92.81,93.81,45149.0,88.8437,89.597,88.5004,89.454,45149.0
2018-12-27 15:40:00,93.85,94.59,93.71,94.39,87851.0,89.4921,90.1977,89.3586,90.007,87851.0
2018-12-27 15:50:00,94.33,94.8,93.69,94.77,149610.0,89.9498,90.398,89.3395,90.3694,149610.0
2018-12-28 09:30:00,95.19,95.23,94.38,94.77,32407.0,90.7699,90.808,89.9975,90.3694,32407.0
2018-12-28 09:40:00,94.8,95.99,94.8,95.8,22766.0,90.398,91.5327,90.398,91.3516,22766.0
2018-12-28 09:50:00,95.8,96.05,95.63,95.95,34955.0,91.3516,91.5899,91.1894,91.4946,34955.0
2018-12-28 10:00:00,95.9,95.9,94.98,95.15,39230.0,91.4469,91.4469,90.5696,90.7317,39230.0
2018-12-28 10:10:00,95.12,95.57,94.87,95.4,19627.0,90.7031,91.1322,90.4647,90.9701,19627.0
2018-12-28 10:20:00,95.41,95.65,95.2,95.47,59168.0,90.9797,91.2085,90.7794,91.0369,59168.0
2018-12-28 10:30:00,95.44,95.5,94.94,95.16,41673.0,91.0083,91.0655,90.5315,90.7413,41673.0
2018-12-28 10:40:00,95.13,95.44,94.81,95.34,18773.0,90.7127,91.0083,90.4075,90.9129,18773.0
2018-12-28 10:50:00,95.34,95.54,94.93,94.96,25914.0,90.9129,91.1036,90.522,90.5506,25914.0
2018-12-28 11:00:00,94.96,95.2,94.66,95.2,20612.0,90.5506,90.7794,90.2645,90.7794,20612.0
2018-12-28 11:10:00,95.15,95.25,94.69,94.74,30604.0,90.7317,90.8271,90.2931,90.3408,30604.0
2018-12-28 11:20:00,94.75,95.19,94.64,95.17,17591.0,90.3503,90.7699,90.2454,90.7508,17591.0
2018-12-28 11:30:00,95.13,95.47,94.92,95.36,16467.0,90.7127,91.0369,90.5124,90.932,16467.0
2018-12-28 11:40:00,95.42,95.42,95.02,95.13,17870.0,90.9892,90.9892,90.6078,90.7127,17870.0
2018-12-28 11:50:00,95.15,95.38,95.08,95.17,15631.0,90.7317,90.9511,90.665,90.7508,15631.0
2018-12-28 12:00:00,95.2,95.66,95.18,95.51,15161.0,90.7794,91.2181,90.7603,91.075,15161.0
2018-12-28 12:10:00,95.41,95.54,95.17,95.26,10509.0,90.9797,91.1036,90.7508,90.8366,10509.0
2018-12-28 12:20:00,95.26,95.47,95.11,95.36,16654.0,90.8366,91.0369,90.6936,90.932,16654.0
2018-12-28 12:30:00,95.41,95.54,95.14,95.31,16473.0,90.9797,91.1036,90.7222,90.8843,16473.0
2018-12-28 12:40:00,95.34,95.41,95.09,95.17,27093.0,90.9129,90.9797,90.6745,90.7508,27093.0
2018-12-28 12:50:00,95.2,95.34,94.91,94.95,11655.0,90.7794,90.9129,90.5029,90.541,11655.0
2018-12-28 13:00:00,94.99,95.12,94.86,95.12,11426.0,90.5792,90.7031,90.4552,90.7031,11426.0
2018-12-28 13:10:00,95.14,95.4,95.11,95.25,17414.0,90.7222,90.9701,90.6936,90.8271,17414.0
2018-12-28 13:20:00,95.25,95.3,94.95,95.17,36321.0,90.8271,90.8748,90.541,90.7508,36321.0
2018-12-28 13:30:00,95.14,95.2,94.95,95.2,10520.0,90.7222,90.7794,90.541,90.7794,10520.0
2018-12-28 13:40:00,95.2,95.4,95.13,95.33,37717.0,90.7794,90.9701,90.7127,90.9034,37717.0
2018-12-28 13:50:00,95.31,95.5,95.14,95.31,14016.0,90.8843,91.0655,90.7222,90.8843,14016.0
2018-12-28 14:00:00,95.33,95.97,95.32,95.97,32353.0,90.9034,91.5137,90.8938,91.5137,32353.0
2018-12-28 14:10:00,95.98,96.25,95.9,95.95,37041.0,91.5232,91.7807,91.4469,91.4946,37041.0
2018-12-28 14:20:00,95.94,96.21,95.79,96.08,21907.0,91.4851,91.7425,91.342,91.6186,21907.0
2018-12-28 14:30:00,96.15,96.68,96.13,96.68,35418.0,91.6853,92.1907,91.6662,92.1907,35418.0
2018-12-28 14:40:00,96.62,97.03,96.5,96.9,49544.0,92.1335,92.5244,92.019,92.4005,49544.0
2018-12-28 14:50:00,96.89,97.16,96.76,97.07,55642.0,92.3909,92.6484,92.267,92.5626,55642.0
2018-12-28 15:00:00,97.08,97.21,96.19,96.33,72024.0,92.5721,92.6961,91.7234,91.8569,72024.0
2018-12-28 15:10:00,96.3,96.67,96.11,96.44,44298.0,91.8283,92.1812,91.6472,91.9618,44298.0
2018-12-28 15:20:00,96.42,96.43,95.56,95.84,44408.0,91.9428,91.9523,91.1227,91.3897,44408.0
2018-12-28 15:30:00,95.84,96.11,95.56,95.65,45850.0,91.3897,91.6472,91.1227,91.2085,45850.0
2018-12-28 15:40:00,95.61,96.02,95.54,95.96,64198.0,91.1704,91.5613,91.1036,91.5041,64198.0
2018-12-28 15:50:00,95.99,96.2,95.76,96.03,153485.0,91.5327,91.733,91.3134,91.5709,153485.0
2018-12-31 09:30:00,96.61,97.34,96.52,96.99,32495.0,92.1239,92.82,92.0381,92.4863,32495.0
2018-12-31 09:40:00,97.02,97.02,96.05,96.05,38875.0,92.5149,92.5149,91.5899,91.5899,38875.0
2018-12-31 09:50:00,96.0,96.92,96.0,96.75,29669.0,91.5423,92.4195,91.5423,92.2574,29669.0
2018-12-31 10:00:00,96.76,97.1,96.76,97.02,22352.0,92.267,92.5912,92.267,92.5149,22352.0
2018-12-31 10:10:00,97.02,97.25,96.89,97.08,39771.0,92.5149,92.7342,92.3909,92.5721,39771.0
2018-12-31 10:20:00,97.05,97.33,96.9,97.03,44060.0,92.5435,92.8105,92.4005,92.5244,44060.0
2018-12-31 10:30:00,97.07,97.12,96.75,96.84,42482.0,92.5626,92.6103,92.2574,92.3433,42482.0
2018-12-31 10:40:00,96.87,97.16,96.72,96.72,31968.0,92.3719,92.6484,92.2288,92.2288,31968.0
2018-12-31 10:50:00,96.66,96.7,96.31,96.49,34038.0,92.1716,92.2098,91.8379,92.0095,34038.0
2018-12-31 11:00:00,96.54,97.01,96.4,96.9,21070.0,92.0572,92.5054,91.9237,92.4005,21070.0
2018-12-31 11:10:00,96.91,96.96,96.58,96.87,36791.0,92.41,92.4577,92.0953,92.3719,36791.0
2018-12-31 11:20:00,96.83,96.98,96.7,96.93,21106.0,92.3337,92.4768,92.2098,92.4291,21106.0
2018-12-31 11:30:00,96.92,96.92,96.44,96.78,33252.0,92.4195,92.4195,91.9618,92.286,33252.0
2018-12-31 11:40:00,96.74,97.04,96.57,97.04,21903.0,92.2479,92.534,92.0858,92.534,21903.0
2018-12-31 11:50:00,97.04,97.33,96.93,97.31,18386.0,92.534,92.8105,92.4291,92.7914,18386.0
2018-12-31 12:00:00,97.35,97.35,97.08,97.26,26907.0,92.8296,92.8296,92.5721,92.7438,26907.0
2018-12-31 12:10:00,97.26,97.31,97.04,97.14,23374.0,92.7438,92.7914,92.534,92.6293,23374.0
2018-12-31 12:20:00,97.16,97.37,97.12,97.3,36020.0,92.6484,92.8487,92.6103,92.7819,36020.0
2018-12-31 12:30:00,97.3,97.48,97.19,97.46,28391.0,92.7819,92.9535,92.677,92.9345,28391.0
2018-12-31 12:40:00,97.45,97.48,97.23,97.34,17295.0,92.9249,92.9535,92.7152,92.82,17295.0
2018-12-31 12:50:00,97.34,97.36,97.19,97.36,14910.0,92.82,92.8391,92.677,92.8391,14910.0
2018-12-31 13:00:00,97.42,97.52,97.27,97.48,27294.0,92.8963,92.9917,92.7533,92.9535,27294.0
2018-12-31 13:10:00,97.43,97.87,97.43,97.77,29290.0,92.9059,93.3254,92.9059,93.2301,29290.0
2018-12-31 13:20:00,97.74,97.96,97.68,97.88,16988.0,93.2015,93.4113,93.1443,93.335,16988.0
2018-12-31 13:30:00,97.85,97.98,97.64,97.77,33913.0,93.3064,93.4303,93.1061,93.2301,33913.0
2018-12-31 13:40:00,97.81,97.87,97.49,97.53,26920.0,93.2682,93.3254,92.9631,93.0012,26920.0
2018-12-31 13:50:00,97.49,97.64,97.35,97.4,27868.0,92.9631,93.1061,92.8296,92.8773,27868.0
2018-12-31 14:00:00,97.4,97.56,97.15,97.48,22078.0,92.8773,93.0298,92.6389,92.9535,22078.0
2018-12-31 14:10:00,97.47,97.57,97.19,97.57,30562.0,92.944,93.0394,92.677,93.0394,30562.0
2018-12-31 14:20:00,97.53,97.59,97.15,97.21,63923.0,93.0012,93.0584,92.6389,92.6961,63923.0
2018-12-31 14:30:00,97.17,97.27,96.82,97.08,27899.0,92.6579,92.7533,92.3242,92.5721,27899.0
2018-12-31 14:40:00,97.08,97.37,97.01,97.3,22689.0,92.5721,92.8487,92.5054,92.7819,22689.0
2018-12-31 14:50:00,97.3,97.56,97.2,97.25,21274.0,92.7819,93.0298,92.6865,92.7342,21274.0
2018-12-31 15:00:00,97.21,97.5,97.19,97.34,24842.0,92.6961,92.9726,92.677,92.82,24842.0
2018-12-31 15:10:00,97.24,97.43,97.11,97.34,24427.0,92.7247,92.9059,92.6007,92.82,24427.0
2018-12-31 15:20:00,97.36,97.51,97.16,97.38,34824.0,92.8391,92.9821,92.6484,92.8582,34824.0
2018-12-31 15:30:00,97.39,97.77,97.37,97.49,41841.0,92.8677,93.2301,92.8487,92.9631,41841.0
2018-12-31 15:40:00,97.49,97.74,97.3,97.37,74008.0,92.9631,93.2015,92.7819,92.8487,74008.0
2018-12-31 15:50:00,97.37,97.78,97.02,97.78,191434.0,92.8487,93.2396,92.5149,93.2396,191434.0
2019-01-02 09:30:00,96.4,96.53,95.95,96.44,58567.0,91.9237,92.0477,91.4946,91.9618,58567.0
2019-01-02 09:40:00,96.39,96.98,96.0,96.9,16347.0,91.9142,92.4768,91.5423,92.4005,16347.0
2019-01-02 09:50:00,96.87,96.87,96.29,96.81,7381.0,92.3719,92.3719,91.8188,92.3147,7381.0
2019-01-02 10:00:00,96.95,97.59,96.71,97.59,12959.0,92.4482,93.0584,92.2193,93.0584,12959.0
2019-01-02 10:10:00,97.65,97.98,97.51,97.66,29036.0,93.1156,93.4303,92.9821,93.1252,29036.0
2019-01-02 10:20:00,97.67,98.11,97.34,97.43,16633.0,93.1347,93.5543,92.82,92.9059,16633.0
2019-01-02 10:30:00,97.32,97.44,97.11,97.26,7528.0,92.801,92.9154,92.6007,92.7438,7528.0
2019-01-02 10:40:00,97.29,97.57,97.29,97.37,10311.0,92.7724,93.0394,92.7724,92.8487,10311.0
2019-01-02 10:50:00,97.34,97.89,97.34,97.7,28436.0,92.82,93.3445,92.82,93.1633,28436.0
2019-01-02 11:00:00,97.69,97.9,97.52,97.86,9629.0,93.1538,93.354,92.9917,93.3159,9629.0
2019-01-02 11:10:00,97.86,97.97,97.56,97.91,26473.0,93.3159,93.4208,93.0298,93.3636,26473.0
2019-01-02 11:20:00,97.95,98.0,97.55,97.65,34120.0,93.4017,93.4494,93.0203,93.1156,34120.0
2019-01-02 11:30:00,97.69,97.82,97.5,97.74,23421.0,93.1538,93.2778,92.9726,93.2015,23421.0
2019-01-02 11:40:00,97.73,98.21,97.73,97.9,28180.0,93.1919,93.6496,93.1919,93.354,28180.0
2019-01-02 11:50:00,97.94,97.94,97.48,97.56,15958.0,93.3922,93.3922,92.9535,93.0298,15958.0
2019-01-02 12:00:00,97.43,97.92,97.4,97.48,42026.0,92.9059,93.3731,92.8773,92.9535,42026.0
2019-01-02 12:10:00,97.49,97.63,97.38,97.47,12300.0,92.9631,93.0966,92.8582,92.944,12300.0
2019-01-02 12:20:00,97.4,97.4,97.12,97.31,13745.0,92.8773,92.8773,92.6103,92.7914,13745.0
2019-01-02 12:30:00,97.32,97.83,97.3,97.79,15540.0,92.801,93.2873,92.7819,93.2491,15540.0
2019-01-02 12:40:00,97.78,97.85,97.61,97.67,14311.0,93.2396,93.3064,93.0775,93.1347,14311.0
2019-01-02 12:50:00,97.63,97.91,97.55,97.88,9500.0,93.0966,93.3636,93.0203,93.335,9500.0
2019-01-02 13:00:00,97.9,98.37,97.9,98.28,14507.0,93.354,93.8022,93.354,93.7164,14507.0
2019-01-02 13:10:00,98.28,98.31,98.08,98.23,27661.0,93.7164,93.745,93.5257,93.6687,27661.0
2019-01-02 13:20:00,98.22,98.23,97.96,98.11,25678.0,93.6592,93.6687,93.4113,93.5543,25678.0
2019-01-02 13:30:00,98.09,98.15,97.91,97.94,30496.0,93.5352,93.5924,93.3636,93.3922,30496.0
2019-01-02 13:40:00,97.94,98.03,97.82,97.97,41373.0,93.3922,93.478,93.2778,93.4208,41373.0
2019-01-02 13:50:00,97.96,98.51,97.86,98.44,32437.0,93.4113,93.9357,93.3159,93.869,32437.0
2019-01-02 14:00:00,98.38,98.44,98.04,98.08,11487.0,93.8118,93.869,93.4875,93.5257,11487.0
2019-01-02 14:10:00,98.06,98.06,97.78,97.91,10164.0,93.5066,93.5066,93.2396,93.3636,10164.0
2019-01-02 14:20:00,97.91,98.11,97.82,97.98,13722.0,93.3636,93.5543,93.2778,93.4303,13722.0
2019-01-02 14:30:00,98.02,98.45,98.02,98.23,14063.0,93.4685,93.8785,93.4685,93.6687,14063.0
2019-01-02 14:40:00,98.2,98.22,97.87,98.06,11129.0,93.6401,93.6592,93.3254,93.5066,11129.0
2019-01-02 14:50:00,98.06,98.07,97.8,97.81,14945.0,93.5066,93.5161,93.2587,93.2682,14945.0
2019-01-02 15:00:00,97.8,97.98,97.58,97.63,15275.0,93.2587,93.4303,93.0489,93.0966,15275.0
2019-01-02 15:10:00,97.65,97.78,97.41,97.44,15306.0,93.1156,93.2396,92.8868,92.9154,15306.0
2019-01-02 15:20:00,97.42,97.71,97.34,97.56,30834.0,92.8963,93.1729,92.82,93.0298,30834.0
2019-01-02 15:30:00,97.56,97.56,97.28,97.33,26014.0,93.0298,93.0298,92.7628,92.8105,26014.0
2019-01-02 15:40:00,97.31,97.61,97.05,97.53,44712.0,92.7914,93.0775,92.5435,93.0012,44712.0
2019-01-02 15:50:00,97.54,97.95,97.54,97.81,111304.0,93.0108,93.4017,93.0108,93.2682,111304.0
2019-01-03 09:30:00,96.7,97.31,95.84,96.23,41180.0,92.2098,92.7914,91.3897,91.7616,41180.0
2019-01-03 09:40:00,96.16,96.45,95.89,95.98,23344.0,91.6948,91.9714,91.4374,91.5232,23344.0
2019-01-03 09:50:00,96.0,96.48,95.61,96.36,19780.0,91.5423,92.0,91.1704,91.8855,19780.0
2019-01-03 10:00:00,96.34,96.35,94.98,95.0,54875.0,91.8665,91.876,90.5696,90.5887,54875.0
2019-01-03 10:10:00,94.97,95.0,94.04,94.31,121397.0,90.5601,90.5887,89.6733,89.9307,121397.0
2019-01-03 10:20:00,94.24,94.39,93.99,94.08,81283.0,89.864,90.007,89.6256,89.7114,81283.0
2019-01-03 10:30:00,94.2,94.2,93.58,93.63,50723.0,89.8258,89.8258,89.2346,89.2823,50723.0
2019-01-03 10:40:00,93.62,93.96,93.42,93.87,67049.0,89.2728,89.597,89.0821,89.5112,67049.0
2019-01-03 10:50:00,93.79,94.07,93.53,93.53,147406.0,89.4349,89.7019,89.187,89.187,147406.0
2019-01-03 11:00:00,93.57,93.82,93.11,93.11,53317.0,89.2251,89.4635,88.7865,88.7865,53317.0
2019-01-03 11:10:00,93.06,93.54,92.9,93.49,79615.0,88.7388,89.1965,88.5862,89.1488,79615.0
2019-01-03 11:20:00,93.52,93.76,93.26,93.33,36229.0,89.1774,89.4063,88.9295,88.9962,36229.0
2019-01-03 11:30:00,93.34,93.82,93.19,93.82,37058.0,89.0058,89.4635,88.8627,89.4635,37058.0
2019-01-03 11:40:00,93.77,94.54,93.77,93.98,41541.0,89.4158,90.1501,89.4158,89.6161,41541.0
2019-01-03 11:50:00,94.0,94.13,93.59,93.62,34634.0,89.6351,89.7591,89.2442,89.2728,34634.0
2019-01-03 12:00:00,93.6,93.86,93.51,93.56,25913.0,89.2537,89.5016,89.1679,89.2156,25913.0
2019-01-03 12:10:00,93.58,93.71,93.02,93.03,38536.0,89.2346,89.3586,88.7006,88.7102,38536.0
2019-01-03 12:20:00,93.04,93.51,92.97,93.38,37317.0,88.7197,89.1679,88.653,89.0439,37317.0
2019-01-03 12:30:00,93.34,93.55,93.0,93.16,24883.0,89.0058,89.206,88.6816,88.8341,24883.0
2019-01-03 12:40:00,93.19,93.61,93.08,93.49,45729.0,88.8627,89.2632,88.7579,89.1488,45729.0
2019-01-03 12:50:00,93.44,93.72,93.44,93.67,22575.0,89.1011,89.3681,89.1011,89.3205,22575.0
2019-01-03 13:00:00,93.64,93.64,93.07,93.11,29764.0,89.2919,89.2919,88.7483,88.7865,29764.0
2019-01-03 13:10:00,93.08,93.29,92.6,92.7,34588.0,88.7579,88.9581,88.3001,88.3955,34588.0
2019-01-03 13:20:00,92.66,92.96,92.62,92.72,35515.0,88.3574,88.6434,88.3192,88.4146,35515.0
2019-01-03 13:30:00,92.66,92.89,92.53,92.84,31936.0,88.3574,88.5767,88.2334,88.529,31936.0
2019-01-03 13:40:00,92.83,92.98,92.68,92.78,76028.0,88.5195,88.6625,88.3764,88.4718,76028.0
2019-01-03 13:50:00,92.78,92.8,92.24,92.28,84856.0,88.4718,88.4909,87.9569,87.995,84856.0
2019-01-03 14:00:00,92.27,92.41,91.88,92.09,100033.0,87.9855,88.119,87.6136,87.8138,100033.0
2019-01-03 14:10:00,92.11,92.34,91.88,92.09,92349.0,87.8329,88.0522,87.6136,87.8138,92349.0
2019-01-03 14:20:00,92.07,92.78,91.99,92.7,67978.0,87.7948,88.4718,87.7185,88.3955,67978.0
2019-01-03 14:30:00,92.7,93.42,92.65,93.35,53865.0,88.3955,89.0821,88.3478,89.0153,53865.0
2019-01-03 14:40:00,93.3,93.43,92.69,92.75,41072.0,88.9676,89.0916,88.386,88.4432,41072.0
2019-01-03 14:50:00,92.82,92.85,92.45,92.59,33324.0,88.5099,88.5385,88.1571,88.2906,33324.0
2019-01-03 15:00:00,92.61,92.77,92.51,92.65,33136.0,88.3097,88.4623,88.2143,88.3478,33136.0
2019-01-03 15:10:00,92.64,92.74,92.4,92.69,40024.0,88.3383,88.4336,88.1094,88.386,40024.0
2019-01-03 15:20:00,92.67,92.83,92.48,92.72,78000.0,88.3669,88.5195,88.1857,88.4146,78000.0
2019-01-03 15:30:00,92.71,92.99,92.57,92.59,76813.0,88.405,88.672,88.2715,88.2906,76813.0
2019-01-03 15:40:00,92.61,92.82,92.52,92.69,89106.0,88.3097,88.5099,88.2239,88.386,89106.0
2019-01-03 15:50:00,92.69,92.85,92.39,92.57,181940.0,88.386,88.5385,88.0999,88.2715,181940.0
2019-01-04 09:30:00,94.8,96.03,94.5,95.15,34519.0,90.398,91.5709,90.1119,90.7317,34519.0
2019-01-04 09:40:00,95.18,95.34,94.65,95.2,32490.0,90.7603,90.9129,90.255,90.7794,32490.0
2019-01-04 09:50:00,95.28,95.55,95.09,95.16,26514.0,90.8557,91.1132,90.6745,90.7413,26514.0
2019-01-04 10:00:00,95.23,95.78,95.23,95.74,35148.0,90.808,91.3325,90.808,91.2943,35148.0
2019-01-04 10:10:00,95.76,95.84,95.53,95.57,23129.0,91.3134,91.3897,91.0941,91.1322,23129.0
2019-01-04 10:20:00,95.55,96.8,95.33,96.72,22165.0,91.1132,92.3051,90.9034,92.2288,22165.0
2019-01-04 10:30:00,96.78,97.01,96.54,96.81,28740.0,92.286,92.5054,92.0572,92.3147,28740.0
2019-01-04 10:40:00,96.89,96.89,96.37,96.43,21026.0,92.3909,92.3909,91.8951,91.9523,21026.0
2019-01-04 10:50:00,96.45,96.9,96.41,96.61,36005.0,91.9714,92.4005,91.9332,92.1239,36005.0
2019-01-04 11:00:00,96.65,97.2,96.56,97.15,36280.0,92.1621,92.6865,92.0763,92.6389,36280.0
2019-01-04 11:10:00,97.2,97.3,96.71,96.95,28463.0,92.6865,92.7819,92.2193,92.4482,28463.0
2019-01-04 11:20:00,96.98,97.03,96.55,96.74,18463.0,92.4768,92.5244,92.0667,92.2479,18463.0
2019-01-04 11:30:00,96.68,96.86,96.47,96.65,20489.0,92.1907,92.3623,91.9904,92.1621,20489.0
2019-01-04 11:40:00,96.63,97.01,96.63,96.94,16751.0,92.143,92.5054,92.143,92.4386,16751.0
2019-01-04 11:50:00,96.93,97.31,96.92,97.04,21353.0,92.4291,92.7914,92.4195,92.534,21353.0
2019-01-04 12:00:00,97.02,97.04,96.63,96.95,16426.0,92.5149,92.534,92.143,92.4482,16426.0
2019-01-04 12:10:00,96.95,97.38,96.94,97.36,12919.0,92.4482,92.8582,92.4386,92.8391,12919.0
2019-01-04 12:20:00,97.34,97.58,97.29,97.34,20584.0,92.82,93.0489,92.7724,92.82,20584.0
2019-01-04 12:30:00,97.39,98.3,97.35,98.28,82457.0,92.8677,93.7355,92.8296,93.7164,82457.0
2019-01-04 12:40:00,98.3,99.72,98.29,99.57,174907.0,93.7355,95.0895,93.7259,94.9465,174907.0
2019-01-04 12:50:00,99.53,99.65,98.86,99.56,73302.0,94.9084,95.0228,94.2695,94.937,73302.0
2019-01-04 13:00:00,99.56,99.9,99.45,99.86,72028.0,94.937,95.2612,94.8321,95.223,72028.0
2019-01-04 13:10:00,99.81,99.89,99.42,99.59,45414.0,95.1754,95.2516,94.8035,94.9656,45414.0
2019-01-04 13:20:00,99.65,99.75,99.03,99.4,42656.0,95.0228,95.1181,94.4316,94.7844,42656.0
2019-01-04 13:30:00,99.53,99.92,99.27,99.27,37980.0,94.9084,95.2802,94.6604,94.6604,37980.0
2019-01-04 13:40:00,99.25,99.34,98.92,99.32,21464.0,94.6414,94.7272,94.3267,94.7081,21464.0
2019-01-04 13:50:00,99.29,99.4,98.95,99.12,19222.0,94.6795,94.7844,94.3553,94.5174,19222.0
2019-01-04 14:00:00,99.15,99.17,98.72,98.74,15480.0,94.546,94.5651,94.136,94.155,15480.0
2019-01-04 14:10:00,98.75,99.01,98.65,98.84,21316.0,94.1646,94.4125,94.0692,94.2504,21316.0
2019-01-04 14:20:00,98.84,99.12,98.8,98.96,17712.0,94.2504,94.5174,94.2122,94.3648,17712.0
2019-01-04 14:30:00,98.93,99.05,98.77,98.79,30749.0,94.3362,94.4506,94.1836,94.2027,30749.0
2019-01-04 14:40:00,98.81,98.91,98.52,98.68,33801.0,94.2218,94.3171,93.9453,94.0978,33801.0
2019-01-04 14:50:00,98.65,98.73,98.3,98.4,25443.0,94.0692,94.1455,93.7355,93.8308,25443.0
2019-01-04 15:00:00,98.4,99.04,98.4,98.83,36529.0,93.8308,94.4411,93.8308,94.2409,36529.0
2019-01-04 15:10:00,98.81,99.14,98.76,99.01,28439.0,94.2218,94.5365,94.1741,94.4125,28439.0
2019-01-04 15:20:00,99.01,99.04,98.49,98.52,47457.0,94.4125,94.4411,93.9166,93.9453,47457.0
2019-01-04 15:30:00,98.54,98.97,98.45,98.68,67848.0,93.9643,94.3744,93.8785,94.0978,67848.0
2019-01-04 15:40:00,98.68,98.88,98.54,98.69,120070.0,94.0978,94.2885,93.9643,94.1074,120070.0
2019-01-04 15:50:00,98.7,99.02,98.68,98.77,176005.0,94.1169,94.422,94.0978,94.1836,176005.0
2019-01-07 09:30:00,99.67,99.96,98.81,99.27,37310.0,95.0419,95.3184,94.2218,94.6604,37310.0
2019-01-07 09:40:00,99.3,101.16,99.3,100.29,78875.0,94.689,96.4627,94.689,95.6331,78875.0
2019-01-07 09:50:00,100.23,100.74,99.8,100.7,32601.0,95.5758,96.0622,95.1658,96.024,32601.0
2019-01-07 10:00:00,100.61,101.18,100.4,100.73,42923.0,95.9382,96.4817,95.738,96.0526,42923.0
2019-01-07 10:10:00,100.74,100.75,100.0,100.22,21340.0,96.0622,96.0717,95.3565,95.5663,21340.0
2019-01-07 10:20:00,100.22,100.82,99.81,100.52,39071.0,95.5663,96.1385,95.1754,95.8524,39071.0
2019-01-07 10:30:00,100.61,100.93,100.38,100.38,13487.0,95.9382,96.2433,95.7189,95.7189,13487.0
2019-01-07 10:40:00,100.38,100.65,100.27,100.42,30895.0,95.7189,95.9763,95.614,95.757,30895.0
2019-01-07 10:50:00,100.46,100.63,100.34,100.51,20265.0,95.7952,95.9573,95.6807,95.8428,20265.0
2019-01-07 11:00:00,100.48,101.12,100.39,100.99,26487.0,95.8142,96.4245,95.7284,96.3006,26487.0
2019-01-07 11:10:00,100.99,101.44,100.99,101.3,29549.0,96.3006,96.7297,96.3006,96.5962,29549.0
2019-01-07 11:20:00,101.36,101.64,101.26,101.51,39905.0,96.6534,96.9204,96.558,96.7964,39905.0
2019-01-07 11:30:00,101.52,101.82,101.47,101.56,39805.0,96.8059,97.092,96.7583,96.8441,39805.0
2019-01-07 11:40:00,101.52,102.3,101.32,102.19,108208.0,96.8059,97.5497,96.6152,97.4448,108208.0
2019-01-07 11:50:00,102.2,102.35,101.85,102.16,42787.0,97.4544,97.5974,97.1206,97.4162,42787.0
2019-01-07 12:00:00,102.18,102.18,101.27,101.55,49359.0,97.4353,97.4353,96.5676,96.8346,49359.0
2019-01-07 12:10:00,101.55,102.03,101.55,101.61,37145.0,96.8346,97.2923,96.8346,96.8918,37145.0
2019-01-07 12:20:00,101.61,101.97,101.47,101.86,27462.0,96.8918,97.2351,96.7583,97.1302,27462.0
2019-01-07 12:30:00,101.85,102.16,101.74,102.07,31746.0,97.1206,97.4162,97.0157,97.3304,31746.0
2019-01-07 12:40:00,102.09,102.18,101.79,101.79,59292.0,97.3495,97.4353,97.0634,97.0634,59292.0
2019-01-07 12:50:00,101.82,102.04,101.54,101.9,28019.0,97.092,97.3018,96.825,97.1683,28019.0
2019-01-07 13:00:00,101.88,101.98,101.71,101.81,25334.0,97.1492,97.2446,96.9871,97.0825,25334.0
2019-01-07 13:10:00,101.83,102.09,101.82,102.09,20751.0,97.1016,97.3495,97.092,97.3495,20751.0
2019-01-07 13:20:00,102.08,102.4,101.99,102.39,38066.0,97.3399,97.6451,97.2541,97.6355,38066.0
2019-01-07 13:30:00,102.37,102.71,102.28,102.3,47675.0,97.6165,97.9407,97.5307,97.5497,47675.0
2019-01-07 13:40:00,102.27,102.56,102.24,102.31,34882.0,97.5211,97.7977,97.4925,97.5593,34882.0
2019-01-07 13:50:00,102.25,102.34,102.1,102.23,24717.0,97.502,97.5879,97.359,97.483,24717.0
2019-01-07 14:00:00,102.21,102.44,102.02,102.15,27714.0,97.4639,97.6832,97.2827,97.4067,27714.0
2019-01-07 14:10:00,102.14,102.15,101.56,101.58,24414.0,97.3972,97.4067,96.8441,96.8632,24414.0
2019-01-07 14:20:00,101.59,101.92,101.52,101.56,30184.0,96.8727,97.1874,96.8059,96.8441,30184.0
2019-01-07 14:30:00,101.56,101.61,101.4,101.51,25601.0,96.8441,96.8918,96.6915,96.7964,25601.0
2019-01-07 14:40:00,101.52,101.8,101.48,101.67,24531.0,96.8059,97.0729,96.7678,96.949,24531.0
2019-01-07 14:50:00,101.65,101.65,101.26,101.36,23028.0,96.9299,96.9299,96.558,96.6534,23028.0
2019-01-07 15:00:00,101.35,102.23,101.32,102.2,47588.0,96.6438,97.483,96.6152,97.4544,47588.0
2019-01-07 15:10:00,102.26,102.42,102.09,102.4,49499.0,97.5116,97.6642,97.3495,97.6451,49499.0
2019-01-07 15:20:00,102.41,102.59,102.36,102.4,49359.0,97.6546,97.8263,97.6069,97.6451,49359.0
2019-01-07 15:30:00,102.4,102.44,102.16,102.2,59020.0,97.6451,97.6832,97.4162,97.4544,59020.0
2019-01-07 15:40:00,102.2,102.32,101.99,102.22,126658.0,97.4544,97.5688,97.2541,97.4734,126658.0
2019-01-07 15:50:00,102.2,102.23,101.76,101.85,167987.0,97.4544,97.483,97.0348,97.1206,167987.0
2019-01-08 09:30:00,103.74,104.81,103.05,104.0,118868.0,98.9229,99.9432,98.2649,99.1708,118868.0
2019-01-08 09:40:00,104.0,104.53,103.21,103.21,64230.0,99.1708,99.6762,98.4175,98.4175,64230.0
2019-01-08 09:50:00,103.28,103.81,103.14,103.32,44151.0,98.4842,98.9896,98.3507,98.5224,44151.0
2019-01-08 10:00:00,103.42,103.88,103.31,103.68,36411.0,98.6177,99.0564,98.5128,98.8656,36411.0
2019-01-08 10:10:00,103.67,103.8,102.54,102.57,33298.0,98.8561,98.9801,97.7786,97.8072,33298.0
2019-01-08 10:20:00,102.58,103.05,102.53,102.85,19484.0,97.8167,98.2649,97.769,98.0742,19484.0
2019-01-08 10:30:00,102.93,103.07,102.69,103.01,30940.0,98.1505,98.284,97.9216,98.2268,30940.0
2019-01-08 10:40:00,103.0,103.06,102.65,102.89,22046.0,98.2172,98.2744,97.8835,98.1123,22046.0
2019-01-08 10:50:00,102.87,103.0,102.65,102.87,21767.0,98.0933,98.2172,97.8835,98.0933,21767.0
2019-01-08 11:00:00,102.87,103.72,102.81,103.62,35606.0,98.0933,98.9038,98.036,98.8084,35606.0
2019-01-08 11:10:00,103.63,103.99,103.53,103.93,43967.0,98.818,99.1613,98.7226,99.104,43967.0
2019-01-08 11:20:00,103.96,104.13,103.51,103.57,46464.0,99.1326,99.2948,98.7035,98.7608,46464.0
2019-01-08 11:30:00,103.53,103.54,103.2,103.36,28486.0,98.7226,98.7321,98.4079,98.5605,28486.0
2019-01-08 11:40:00,103.34,103.5,103.28,103.46,15986.0,98.5414,98.694,98.4842,98.6559,15986.0
2019-01-08 11:50:00,103.45,103.72,103.35,103.65,16581.0,98.6463,98.9038,98.551,98.837,16581.0
2019-01-08 12:00:00,103.64,103.8,103.51,103.61,24851.0,98.8275,98.9801,98.7035,98.7989,24851.0
2019-01-08 12:10:00,103.65,103.93,103.58,103.89,26218.0,98.837,99.104,98.7703,99.0659,26218.0
2019-01-08 12:20:00,103.87,104.21,103.87,103.93,23549.0,99.0468,99.371,99.0468,99.104,23549.0
2019-01-08 12:30:00,103.94,104.03,103.73,103.73,15344.0,99.1136,99.1994,98.9133,98.9133,15344.0
2019-01-08 12:40:00,103.78,104.07,103.61,103.61,17118.0,98.961,99.2375,98.7989,98.7989,17118.0
2019-01-08 12:50:00,103.58,103.69,103.48,103.62,20999.0,98.7703,98.8752,98.6749,98.8084,20999.0
2019-01-08 13:00:00,103.59,103.72,103.5,103.6,22444.0,98.7798,98.9038,98.694,98.7894,22444.0
2019-01-08 13:10:00,103.59,103.9,103.47,103.54,33783.0,98.7798,99.0754,98.6654,98.7321,33783.0
2019-01-08 13:20:00,103.55,103.67,103.52,103.61,24873.0,98.7417,98.8561,98.7131,98.7989,24873.0
2019-01-08 13:30:00,103.59,103.74,103.38,103.42,23916.0,98.7798,98.9229,98.5796,98.6177,23916.0
2019-01-08 13:40:00,103.4,103.43,102.84,103.39,63703.0,98.5986,98.6273,98.0647,98.5891,63703.0
2019-01-08 13:50:00,103.44,103.81,103.4,103.63,26732.0,98.6368,98.9896,98.5986,98.818,26732.0
2019-01-08 14:00:00,103.6,103.79,103.26,103.36,18226.0,98.7894,98.9705,98.4652,98.5605,18226.0
2019-01-08 14:10:00,103.41,103.76,103.39,103.51,14808.0,98.6082,98.9419,98.5891,98.7035,14808.0
2019-01-08 14:20:00,103.51,103.52,103.2,103.41,21455.0,98.7035,98.7131,98.4079,98.6082,21455.0
2019-01-08 14:30:00,103.38,103.51,103.34,103.5,18991.0,98.5796,98.7035,98.5414,98.694,18991.0
2019-01-08 14:40:00,103.49,103.53,103.35,103.5,16644.0,98.6845,98.7226,98.551,98.694,16644.0
2019-01-08 14:50:00,103.47,103.56,103.35,103.47,17782.0,98.6654,98.7512,98.551,98.6654,17782.0
2019-01-08 15:00:00,103.47,103.58,103.22,103.44,37438.0,98.6654,98.7703,98.427,98.6368,37438.0
2019-01-08 15:10:00,103.45,103.54,103.37,103.49,20711.0,98.6463,98.7321,98.57,98.6845,20711.0
2019-01-08 15:20:00,103.48,103.57,103.43,103.51,44190.0,98.6749,98.7608,98.6273,98.7035,44190.0
2019-01-08 15:30:00,103.53,103.6,103.45,103.49,43652.0,98.7226,98.7894,98.6463,98.6845,43652.0
2019-01-08 15:40:00,103.51,103.85,103.44,103.72,64945.0,98.7035,99.0278,98.6368,98.9038,64945.0
2019-01-08 15:50:00,103.71,103.99,103.65,103.96,137714.0,98.8943,99.1613,98.837,99.1326,137714.0
2019-01-09 09:30:00,104.62,104.71,103.82,104.5,34096.0,99.762,99.8478,98.9991,99.6476,34096.0
2019-01-09 09:40:00,104.49,104.5,103.66,103.88,48871.0,99.638,99.6476,98.8466,99.0564,48871.0
2019-01-09 09:50:00,103.9,104.18,103.65,103.68,31103.0,99.0754,99.3424,98.837,98.8656,31103.0
2019-01-09 10:00:00,103.69,103.86,103.23,103.49,32324.0,98.8752,99.0373,98.4365,98.6845,32324.0
2019-01-09 10:10:00,103.51,103.58,103.06,103.49,16708.0,98.7035,98.7703,98.2744,98.6845,16708.0
2019-01-09 10:20:00,103.52,103.87,103.47,103.63,11336.0,98.7131,99.0468,98.6654,98.818,11336.0
2019-01-09 10:30:00,103.58,103.58,103.05,103.29,29512.0,98.7703,98.7703,98.2649,98.4938,29512.0
2019-01-09 10:40:00,103.26,103.56,103.11,103.42,30290.0,98.4652,98.7512,98.3221,98.6177,30290.0
2019-01-09 10:50:00,103.51,103.78,103.45,103.67,12829.0,98.7035,98.961,98.6463,98.8561,12829.0
2019-01-09 11:00:00,103.71,104.03,103.65,103.91,9803.0,98.8943,99.1994,98.837,99.085,9803.0
2019-01-09 11:10:00,103.98,104.41,103.77,104.41,18870.0,99.1517,99.5618,98.9515,99.5618,18870.0
2019-01-09 11:20:00,104.38,104.89,104.24,104.8,43804.0,99.5331,100.0195,99.3996,99.9336,43804.0
2019-01-09 11:30:00,104.8,105.08,104.77,105.03,36254.0,99.9336,100.2006,99.905,100.153,36254.0
2019-01-09 11:40:00,105.0,105.06,104.39,104.89,31926.0,100.1244,100.1816,99.5427,100.0195,31926.0
2019-01-09 11:50:00,104.9,104.95,104.54,104.54,36052.0,100.029,100.0767,99.6857,99.6857,36052.0
2019-01-09 12:00:00,104.55,104.61,104.3,104.3,19357.0,99.6952,99.7525,99.4569,99.4569,19357.0
2019-01-09 12:10:00,104.27,104.46,104.22,104.45,13048.0,99.4283,99.6094,99.3806,99.5999,13048.0
2019-01-09 12:20:00,104.45,104.49,104.18,104.2,19088.0,99.5999,99.638,99.3424,99.3615,19088.0
2019-01-09 12:30:00,104.21,104.38,104.05,104.22,21452.0,99.371,99.5331,99.2185,99.3806,21452.0
2019-01-09 12:40:00,104.21,104.41,104.18,104.29,22440.0,99.371,99.5618,99.3424,99.4473,22440.0
2019-01-09 12:50:00,104.33,104.36,104.17,104.23,21132.0,99.4855,99.5141,99.3329,99.3901,21132.0
2019-01-09 13:00:00,104.23,104.27,103.96,104.01,24449.0,99.3901,99.4283,99.1326,99.1803,24449.0
2019-01-09 13:10:00,104.03,104.42,103.91,104.29,41736.0,99.1994,99.5713,99.085,99.4473,41736.0
2019-01-09 13:20:00,104.33,104.56,104.32,104.52,13362.0,99.4855,99.7048,99.4759,99.6666,13362.0
2019-01-09 13:30:00,104.51,104.53,104.14,104.25,12750.0,99.6571,99.6762,99.3043,99.4092,12750.0
2019-01-09 13:40:00,104.23,104.24,103.99,104.04,10922.0,99.3901,99.3996,99.1613,99.2089,10922.0
2019-01-09 13:50:00,104.0,104.06,103.79,104.06,16034.0,99.1708,99.228,98.9705,99.228,16034.0
2019-01-09 14:00:00,104.06,104.49,104.06,104.44,18619.0,99.228,99.638,99.228,99.5904,18619.0
2019-01-09 14:10:00,104.39,104.39,103.79,103.79,19037.0,99.5427,99.5427,98.9705,98.9705,19037.0
2019-01-09 14:20:00,103.81,103.99,103.73,103.95,18174.0,98.9896,99.1613,98.9133,99.1231,18174.0
2019-01-09 14:30:00,103.98,104.21,103.85,104.21,14864.0,99.1517,99.371,99.0278,99.371,14864.0
2019-01-09 14:40:00,104.15,104.7,104.14,104.69,21665.0,99.3138,99.8383,99.3043,99.8287,21665.0
2019-01-09 14:50:00,104.66,104.74,104.51,104.52,20241.0,99.8001,99.8764,99.6571,99.6666,20241.0
2019-01-09 15:00:00,104.48,104.67,104.41,104.53,19424.0,99.6285,99.8097,99.5618,99.6762,19424.0
2019-01-09 15:10:00,104.54,104.64,104.44,104.54,31460.0,99.6857,99.7811,99.5904,99.6857,31460.0
2019-01-09 15:20:00,104.56,104.59,104.41,104.47,30146.0,99.7048,99.7334,99.5618,99.619,30146.0
2019-01-09 15:30:00,104.47,104.47,104.08,104.13,39993.0,99.619,99.619,99.2471,99.2948,39993.0
2019-01-09 15:40:00,104.13,104.24,103.98,104.06,46133.0,99.2948,99.3996,99.1517,99.228,46133.0
2019-01-09 15:50:00,104.06,104.36,103.88,104.34,109622.0,99.228,99.5141,99.0564,99.495,109622.0
2019-01-10 09:30:00,103.4,103.71,102.82,103.1,61320.0,98.5986,98.8943,98.0456,98.3126,61320.0
2019-01-10 09:40:00,103.1,103.16,102.21,102.7,59275.0,98.3126,98.3698,97.4639,97.9312,59275.0
2019-01-10 09:50:00,102.84,103.42,102.77,103.22,10730.0,98.0647,98.6177,97.9979,98.427,10730.0
2019-01-10 10:00:00,103.2,103.52,103.13,103.41,16371.0,98.4079,98.7131,98.3412,98.6082,16371.0
2019-01-10 10:10:00,103.42,103.65,103.33,103.63,38935.0,98.6177,98.837,98.5319,98.818,38935.0
2019-01-10 10:20:00,103.62,103.85,103.43,103.81,63653.0,98.8084,99.0278,98.6273,98.9896,63653.0
2019-01-10 10:30:00,103.8,104.73,103.8,104.73,17726.0,98.9801,99.8669,98.9801,99.8669,17726.0
2019-01-10 10:40:00,104.78,104.8,104.4,104.7,10440.0,99.9146,99.9336,99.5522,99.8383,10440.0
2019-01-10 10:50:00,104.61,104.95,104.51,104.84,13501.0,99.7525,100.0767,99.6571,99.9718,13501.0
2019-01-10 11:00:00,104.92,105.32,104.7,105.16,23262.0,100.0481,100.4295,99.8383,100.2769,23262.0
2019-01-10 11:10:00,105.18,105.4,105.06,105.25,33243.0,100.296,100.5058,100.1816,100.3627,33243.0
2019-01-10 11:20:00,105.22,105.27,104.64,104.77,44416.0,100.3341,100.3818,99.7811,99.905,44416.0
2019-01-10 11:30:00,104.73,105.38,104.7,105.22,45291.0,99.8669,100.4867,99.8383,100.3341,45291.0
2019-01-10 11:40:00,105.21,105.28,104.71,104.94,12478.0,100.3246,100.3914,99.8478,100.0671,12478.0
2019-01-10 11:50:00,105.0,105.05,104.84,104.97,19175.0,100.1244,100.172,99.9718,100.0957,19175.0
2019-01-10 12:00:00,104.96,105.01,104.6,104.75,10567.0,100.0862,100.1339,99.7429,99.886,10567.0
2019-01-10 12:10:00,104.79,104.93,104.67,104.91,10267.0,99.9241,100.0576,99.8097,100.0385,10267.0
2019-01-10 12:20:00,104.88,105.26,104.81,105.15,14687.0,100.0099,100.3723,99.9432,100.2674,14687.0
2019-01-10 12:30:00,105.18,105.25,104.32,104.56,79349.0,100.296,100.3627,99.4759,99.7048,79349.0
2019-01-10 12:40:00,104.55,104.55,103.5,104.31,147719.0,99.6952,99.6952,98.694,99.4664,147719.0
2019-01-10 12:50:00,104.2,104.39,103.81,104.0,51411.0,99.3615,99.5427,98.9896,99.1708,51411.0
2019-01-10 13:00:00,104.0,104.06,103.53,103.55,29936.0,99.1708,99.228,98.7226,98.7417,29936.0
2019-01-10 13:10:00,103.58,103.67,102.87,102.93,68545.0,98.7703,98.8561,98.0933,98.1505,68545.0
2019-01-10 13:20:00,102.9,103.54,102.75,103.54,64078.0,98.1219,98.7321,97.9788,98.7321,64078.0
2019-01-10 13:30:00,103.57,103.69,103.2,103.2,18892.0,98.7608,98.8752,98.4079,98.4079,18892.0
2019-01-10 13:40:00,103.19,103.71,103.0,103.66,15830.0,98.3984,98.8943,98.2172,98.8466,15830.0
2019-01-10 13:50:00,103.68,104.02,103.62,103.85,19836.0,98.8656,99.1899,98.8084,99.0278,19836.0
2019-01-10 14:00:00,103.97,104.35,103.93,104.35,11561.0,99.1422,99.5045,99.104,99.5045,11561.0
2019-01-10 14:10:00,104.4,104.66,104.33,104.6,8982.0,99.5522,99.8001,99.4855,99.7429,8982.0
2019-01-10 14:20:00,104.67,104.88,104.6,104.77,21254.0,99.8097,100.0099,99.7429,99.905,21254.0
2019-01-10 14:30:00,104.74,104.75,104.46,104.49,12838.0,99.8764,99.886,99.6094,99.638,12838.0
2019-01-10 14:40:00,104.59,104.74,104.29,104.36,17475.0,99.7334,99.8764,99.4473,99.5141,17475.0
2019-01-10 14:50:00,104.33,104.35,103.99,104.27,22450.0,99.4855,99.5045,99.1613,99.4283,22450.0
2019-01-10 15:00:00,104.27,104.53,104.25,104.44,16000.0,99.4283,99.6762,99.4092,99.5904,16000.0
2019-01-10 15:10:00,104.45,104.52,104.28,104.48,19889.0,99.5999,99.6666,99.4378,99.6285,19889.0
2019-01-10 15:20:00,104.54,104.7,104.45,104.68,21502.0,99.6857,99.8383,99.5999,99.8192,21502.0
2019-01-10 15:30:00,104.66,104.78,104.58,104.7,28250.0,99.8001,99.9146,99.7239,99.8383,28250.0
2019-01-10 15:40:00,104.73,105.09,104.73,104.76,40262.0,99.8669,100.2102,99.8669,99.8955,40262.0
2019-01-10 15:50:00,104.76,104.95,104.65,104.89,81971.0,99.8955,100.0767,99.7906,100.0195,81971.0
2019-01-11 09:30:00,104.1,104.96,103.95,104.59,24937.0,99.2661,100.0862,99.1231,99.7334,24937.0
2019-01-11 09:40:00,104.58,105.2,104.58,105.11,44105.0,99.7239,100.3151,99.7239,100.2292,44105.0
2019-01-11 09:50:00,105.11,105.12,104.63,104.83,17812.0,100.2292,100.2388,99.7715,99.9622,17812.0
2019-01-11 10:00:00,104.89,105.17,104.84,105.12,12871.0,100.0195,100.2865,99.9718,100.2388,12871.0
2019-01-11 10:10:00,105.16,105.47,105.15,105.45,72245.0,100.2769,100.5725,100.2674,100.5535,72245.0
2019-01-11 10:20:00,105.48,105.49,104.91,104.92,23533.0,100.5821,100.5916,100.0385,100.0481,23533.0
2019-01-11 10:30:00,104.91,105.21,104.79,105.16,24224.0,100.0385,100.3246,99.9241,100.2769,24224.0
2019-01-11 10:40:00,105.22,105.6,105.17,105.54,18968.0,100.3341,100.6965,100.2865,100.6393,18968.0
2019-01-11 10:50:00,105.55,105.95,105.3,105.92,16900.0,100.6488,101.0302,100.4104,101.0016,16900.0
2019-01-11 11:00:00,105.95,105.95,105.57,105.59,28926.0,101.0302,101.0302,100.6679,100.687,28926.0
2019-01-11 11:10:00,105.55,105.55,105.11,105.43,10500.0,100.6488,100.6488,100.2292,100.5344,10500.0
2019-01-11 11:20:00,105.41,105.6,105.35,105.47,23172.0,100.5153,100.6965,100.4581,100.5725,23172.0
2019-01-11 11:30:00,105.47,105.53,105.38,105.41,15489.0,100.5725,100.6297,100.4867,100.5153,15489.0
2019-01-11 11:40:00,105.42,105.94,105.38,105.94,24482.0,100.5249,101.0207,100.4867,101.0207,24482.0
2019-01-11 11:50:00,105.94,106.12,105.9,105.94,43179.0,101.0207,101.1923,100.9826,101.0207,43179.0
2019-01-11 12:00:00,105.93,105.99,105.28,105.28,31035.0,101.0112,101.0684,100.3914,100.3914,31035.0
2019-01-11 12:10:00,105.28,105.44,105.17,105.25,14013.0,100.3914,100.5439,100.2865,100.3627,14013.0
2019-01-11 12:20:00,105.28,105.62,105.26,105.58,15114.0,100.3914,100.7156,100.3723,100.6774,15114.0
2019-01-11 12:30:00,105.58,105.84,105.58,105.79,12967.0,100.6774,100.9253,100.6774,100.8777,12967.0
2019-01-11 12:40:00,105.84,105.99,105.78,105.83,10180.0,100.9253,101.0684,100.8681,100.9158,10180.0
2019-01-11 12:50:00,105.84,105.84,105.54,105.69,14301.0,100.9253,100.9253,100.6393,100.7823,14301.0
2019-01-11 13:00:00,105.68,105.72,105.4,105.5,13667.0,100.7728,100.8109,100.5058,100.6011,13667.0
2019-01-11 13:10:00,105.53,105.58,105.3,105.52,15708.0,100.6297,100.6774,100.4104,100.6202,15708.0
2019-01-11 13:20:00,105.56,105.64,105.25,105.37,24415.0,100.6584,100.7346,100.3627,100.4772,24415.0
2019-01-11 13:30:00,105.37,105.62,105.3,105.62,18183.0,100.4772,100.7156,100.4104,100.7156,18183.0
2019-01-11 13:40:00,105.68,105.87,105.68,105.8,13035.0,100.7728,100.954,100.7728,100.8872,13035.0
2019-01-11 13:50:00,105.77,105.91,105.77,105.8,11763.0,100.8586,100.9921,100.8586,100.8872,11763.0
2019-01-11 14:00:00,105.76,105.94,105.69,105.94,8985.0,100.8491,101.0207,100.7823,101.0207,8985.0
2019-01-11 14:10:00,105.9,106.0,105.88,105.94,16976.0,100.9826,101.0779,100.9635,101.0207,16976.0
2019-01-11 14:20:00,105.92,105.92,105.7,105.77,10016.0,101.0016,101.0016,100.7918,100.8586,10016.0
2019-01-11 14:30:00,105.77,105.78,105.61,105.74,13638.0,100.8586,100.8681,100.706,100.83,13638.0
2019-01-11 14:40:00,105.73,105.77,105.57,105.62,11664.0,100.8205,100.8586,100.6679,100.7156,11664.0
2019-01-11 14:50:00,105.6,105.85,105.6,105.73,24762.0,100.6965,100.9349,100.6965,100.8205,24762.0
2019-01-11 15:00:00,105.73,105.96,105.7,105.9,19665.0,100.8205,101.0398,100.7918,100.9826,19665.0
2019-01-11 15:10:00,105.91,105.94,105.78,105.88,18688.0,100.9921,101.0207,100.8681,100.9635,18688.0
2019-01-11 15:20:00,105.87,105.96,105.84,105.91,19652.0,100.954,101.0398,100.9253,100.9921,19652.0
2019-01-11 15:30:00,105.93,106.13,105.92,106.08,34846.0,101.0112,101.2019,101.0016,101.1542,34846.0
2019-01-11 15:40:00,106.08,106.39,106.04,106.38,61491.0,101.1542,101.4498,101.1161,101.4403,61491.0
2019-01-11 15:50:00,106.37,106.45,106.23,106.41,127526.0,101.4307,101.507,101.2972,101.4689,127526.0
2019-01-14 09:30:00,105.03,105.43,104.42,104.42,64669.0,100.153,100.5344,99.5713,99.5713,64669.0
2019-01-14 09:40:00,104.57,104.75,104.25,104.65,30284.0,99.7143,99.886,99.4092,99.7906,30284.0
2019-01-14 09:50:00,104.69,105.15,104.69,105.03,39759.0,99.8287,100.2674,99.8287,100.153,39759.0
2019-01-14 10:00:00,105.03,105.24,104.78,105.16,27468.0,100.153,100.3532,99.9146,100.2769,27468.0
2019-01-14 10:10:00,105.23,105.32,104.89,105.04,34553.0,100.3437,100.4295,100.0195,100.1625,34553.0
2019-01-14 10:20:00,105.06,105.73,105.04,105.68,38008.0,100.1816,100.8205,100.1625,100.7728,38008.0
2019-01-14 10:30:00,105.63,105.7,105.25,105.38,16850.0,100.7251,100.7918,100.3627,100.4867,16850.0
2019-01-14 10:40:00,105.4,105.85,105.38,105.4,18827.0,100.5058,100.9349,100.4867,100.5058,18827.0
2019-01-14 10:50:00,105.4,105.44,104.93,105.31,56641.0,100.5058,100.5439,100.0576,100.42,56641.0
2019-01-14 11:00:00,105.31,105.34,105.05,105.05,14167.0,100.42,100.4486,100.172,100.172,14167.0
2019-01-14 11:10:00,105.01,105.27,104.72,104.75,23411.0,100.1339,100.3818,99.8574,99.886,23411.0
2019-01-14 11:20:00,104.73,104.98,104.63,104.98,10471.0,99.8669,100.1053,99.7715,100.1053,10471.0
2019-01-14 11:30:00,104.95,105.38,104.88,105.25,14127.0,100.0767,100.4867,100.0099,100.3627,14127.0
2019-01-14 11:40:00,105.23,105.64,105.22,105.45,6449.0,100.3437,100.7346,100.3341,100.5535,6449.0
2019-01-14 11:50:00,105.46,105.46,105.08,105.15,8584.0,100.563,100.563,100.2006,100.2674,8584.0
2019-01-14 12:00:00,105.22,105.38,105.18,105.37,8652.0,100.3341,100.4867,100.296,100.4772,8652.0
2019-01-14 12:10:00,105.34,105.48,105.23,105.44,5463.0,100.4486,100.5821,100.3437,100.5439,5463.0
2019-01-14 12:20:00,105.38,105.42,105.27,105.34,13806.0,100.4867,100.5249,100.3818,100.4486,13806.0
2019-01-14 12:30:00,105.37,105.38,105.27,105.32,6712.0,100.4772,100.4867,100.3818,100.4295,6712.0
2019-01-14 12:40:00,105.38,105.53,105.23,105.27,5501.0,100.4867,100.6297,100.3437,100.3818,5501.0
2019-01-14 12:50:00,105.21,105.35,105.11,105.26,8228.0,100.3246,100.4581,100.2292,100.3723,8228.0
2019-01-14 13:00:00,105.23,105.47,105.16,105.47,6688.0,100.3437,100.5725,100.2769,100.5725,6688.0
2019-01-14 13:10:00,105.48,105.93,105.45,105.91,16940.0,100.5821,101.0112,100.5535,100.9921,16940.0
2019-01-14 13:20:00,105.91,105.97,105.67,105.72,11893.0,100.9921,101.0493,100.7632,100.8109,11893.0
2019-01-14 13:30:00,105.7,105.78,105.62,105.63,5576.0,100.7918,100.8681,100.7156,100.7251,5576.0
2019-01-14 13:40:00,105.63,105.67,105.48,105.52,8954.0,100.7251,100.7632,100.5821,100.6202,8954.0
2019-01-14 13:50:00,105.54,105.64,105.5,105.54,4525.0,100.6393,100.7346,100.6011,100.6393,4525.0
2019-01-14 14:00:00,105.51,105.69,105.44,105.51,10111.0,100.6107,100.7823,100.5439,100.6107,10111.0
2019-01-14 14:10:00,105.55,105.55,105.12,105.12,9953.0,100.6488,100.6488,100.2388,100.2388,9953.0
2019-01-14 14:20:00,105.14,105.26,105.05,105.11,12045.0,100.2579,100.3723,100.172,100.2292,12045.0
2019-01-14 14:30:00,105.13,105.26,105.1,105.24,10206.0,100.2483,100.3723,100.2197,100.3532,10206.0
2019-01-14 14:40:00,105.23,105.48,105.22,105.48,8016.0,100.3437,100.5821,100.3341,100.5821,8016.0
2019-01-14 14:50:00,105.46,105.47,105.37,105.44,9811.0,100.563,100.5725,100.4772,100.5439,9811.0
2019-01-14 15:00:00,105.45,105.45,105.32,105.32,18157.0,100.5535,100.5535,100.4295,100.4295,18157.0
2019-01-14 15:10:00,105.3,105.3,105.07,105.12,10988.0,100.4104,100.4104,100.1911,100.2388,10988.0
2019-01-14 15:20:00,105.12,105.25,105.08,105.1,13538.0,100.2388,100.3627,100.2006,100.2197,13538.0
2019-01-14 15:30:00,105.09,105.29,105.02,105.08,22636.0,100.2102,100.4009,100.1434,100.2006,22636.0
2019-01-14 15:40:00,105.05,105.05,104.73,104.74,44788.0,100.172,100.172,99.8669,99.8764,44788.0
2019-01-14 15:50:00,104.74,105.03,104.6,104.96,116807.0,99.8764,100.153,99.7429,100.0862,116807.0
2019-01-15 09:30:00,105.41,105.79,104.95,105.45,23616.0,100.5153,100.8777,100.0767,100.5535,23616.0
2019-01-15 09:40:00,105.45,105.51,104.62,104.66,70438.0,100.5535,100.6107,99.762,99.8001,70438.0
2019-01-15 09:50:00,104.73,104.78,103.49,103.68,124349.0,99.8669,99.9146,98.6845,98.8656,124349.0
2019-01-15 10:00:00,103.73,104.64,103.51,104.45,85759.0,98.9133,99.7811,98.7035,99.5999,85759.0
2019-01-15 10:10:00,104.45,104.54,103.88,104.44,41334.0,99.5999,99.6857,99.0564,99.5904,41334.0
2019-01-15 10:20:00,104.51,104.83,104.12,104.34,82490.0,99.6571,99.9622,99.2852,99.495,82490.0
2019-01-15 10:30:00,104.4,104.75,104.12,104.71,26315.0,99.5522,99.886,99.2852,99.8478,26315.0
2019-01-15 10:40:00,104.65,104.79,104.36,104.57,26591.0,99.7906,99.9241,99.5141,99.7143,26591.0
2019-01-15 10:50:00,104.57,104.74,104.46,104.74,11627.0,99.7143,99.8764,99.6094,99.8764,11627.0
2019-01-15 11:00:00,104.71,104.74,104.45,104.57,7079.0,99.8478,99.8764,99.5999,99.7143,7079.0
2019-01-15 11:10:00,104.51,104.76,104.41,104.71,9929.0,99.6571,99.8955,99.5618,99.8478,9929.0
2019-01-15 11:20:00,104.75,104.79,104.47,104.65,9024.0,99.886,99.9241,99.619,99.7906,9024.0
2019-01-15 11:30:00,104.7,104.73,104.62,104.69,3700.0,99.8383,99.8669,99.762,99.8287,3700.0
2019-01-15 11:40:00,104.7,104.92,104.67,104.82,6400.0,99.8383,100.0481,99.8097,99.9527,6400.0
2019-01-15 11:50:00,104.92,105.3,104.82,105.25,14282.0,100.0481,100.4104,99.9527,100.3627,14282.0
2019-01-15 12:00:00,105.21,105.5,105.12,105.23,9003.0,100.3246,100.6011,100.2388,100.3437,9003.0
2019-01-15 12:10:00,105.19,105.6,105.19,105.54,14540.0,100.3055,100.6965,100.3055,100.6393,14540.0
2019-01-15 12:20:00,105.53,105.77,105.42,105.42,39078.0,100.6297,100.8586,100.5249,100.5249,39078.0
2019-01-15 12:30:00,105.39,105.42,104.6,104.67,80189.0,100.4962,100.5249,99.7429,99.8097,80189.0
2019-01-15 12:40:00,104.62,104.76,104.13,104.72,51758.0,99.762,99.8955,99.2948,99.8574,51758.0
2019-01-15 12:50:00,104.68,104.75,104.35,104.56,15802.0,99.8192,99.886,99.5045,99.7048,15802.0
2019-01-15 13:00:00,104.63,104.88,104.62,104.86,8820.0,99.7715,100.0099,99.762,99.9909,8820.0
2019-01-15 13:10:00,104.86,104.93,104.78,104.91,9745.0,99.9909,100.0576,99.9146,100.0385,9745.0
2019-01-15 13:20:00,104.99,105.16,104.97,105.1,7633.0,100.1148,100.2769,100.0957,100.2197,7633.0
2019-01-15 13:30:00,105.1,105.34,105.08,105.34,15156.0,100.2197,100.4486,100.2006,100.4486,15156.0
2019-01-15 13:40:00,105.31,105.4,105.27,105.4,11599.0,100.42,100.5058,100.3818,100.5058,11599.0
2019-01-15 13:50:00,105.42,105.62,105.42,105.58,8801.0,100.5249,100.7156,100.5249,100.6774,8801.0
2019-01-15 14:00:00,105.56,105.79,105.53,105.53,17147.0,100.6584,100.8777,100.6297,100.6297,17147.0
2019-01-15 14:10:00,105.63,105.68,105.18,105.22,23101.0,100.7251,100.7728,100.296,100.3341,23101.0
2019-01-15 14:20:00,105.22,105.25,104.46,104.46,21239.0,100.3341,100.3627,99.6094,99.6094,21239.0
2019-01-15 14:30:00,104.46,104.91,104.38,104.88,22954.0,99.6094,100.0385,99.5331,100.0099,22954.0
2019-01-15 14:40:00,104.79,105.07,104.78,104.97,10397.0,99.9241,100.1911,99.9146,100.0957,10397.0
2019-01-15 14:50:00,105.03,105.53,105.03,105.27,48348.0,100.153,100.6297,100.153,100.3818,48348.0
2019-01-15 15:00:00,105.28,105.46,105.19,105.45,12293.0,100.3914,100.563,100.3055,100.5535,12293.0
2019-01-15 15:10:00,105.41,105.43,105.35,105.37,7638.0,100.5153,100.5344,100.4581,100.4772,7638.0
2019-01-15 15:20:00,105.36,105.44,105.29,105.44,11388.0,100.4676,100.5439,100.4009,100.5439,11388.0
2019-01-15 15:30:00,105.43,105.58,105.39,105.5,29136.0,100.5344,100.6774,100.4962,100.6011,29136.0
2019-01-15 15:40:00,105.49,105.64,105.47,105.59,54936.0,100.5916,100.7346,100.5725,100.687,54936.0
2019-01-15 15:50:00,105.6,105.66,105.49,105.65,79876.0,100.6965,100.7537,100.5916,100.7442,79876.0
2019-01-16 09:30:00,105.68,106.44,105.68,106.34,27633.0,100.7728,101.4975,100.7728,101.4021,27633.0
2019-01-16 09:40:00,106.13,106.56,105.95,106.32,28577.0,101.2019,101.6119,101.0302,101.3831,28577.0
2019-01-16 09:50:00,106.29,106.72,106.1,106.72,50009.0,101.3545,101.7645,101.1733,101.7645,50009.0
2019-01-16 10:00:00,106.74,106.74,106.14,106.14,33657.0,101.7836,101.7836,101.2114,101.2114,33657.0
2019-01-16 10:10:00,106.02,106.16,105.9,106.05,19665.0,101.097,101.2305,100.9826,101.1256,19665.0
2019-01-16 10:20:00,106.09,106.09,105.08,105.09,24388.0,101.1637,101.1637,100.2006,100.2102,24388.0
2019-01-16 10:30:00,105.18,105.39,105.01,105.22,10089.0,100.296,100.4962,100.1339,100.3341,10089.0
2019-01-16 10:40:00,105.19,105.41,105.1,105.29,18060.0,100.3055,100.5153,100.2197,100.4009,18060.0
2019-01-16 10:50:00,105.38,105.79,105.38,105.48,16708.0,100.4867,100.8777,100.4867,100.5821,16708.0
2019-01-16 11:00:00,105.52,105.56,105.18,105.27,6242.0,100.6202,100.6584,100.296,100.3818,6242.0
2019-01-16 11:10:00,105.27,105.83,105.22,105.7,17511.0,100.3818,100.9158,100.3341,100.7918,17511.0
2019-01-16 11:20:00,105.66,105.81,105.27,105.42,24620.0,100.7537,100.8967,100.3818,100.5249,24620.0
2019-01-16 11:30:00,105.48,105.68,105.38,105.44,14906.0,100.5821,100.7728,100.4867,100.5439,14906.0
2019-01-16 11:40:00,105.39,105.52,105.3,105.3,12747.0,100.4962,100.6202,100.4104,100.4104,12747.0
2019-01-16 11:50:00,105.3,105.4,105.12,105.26,16387.0,100.4104,100.5058,100.2388,100.3723,16387.0
2019-01-16 12:00:00,105.27,105.38,105.2,105.34,15913.0,100.3818,100.4867,100.3151,100.4486,15913.0
2019-01-16 12:10:00,105.33,105.8,105.28,105.76,11925.0,100.439,100.8872,100.3914,100.8491,11925.0
2019-01-16 12:20:00,105.76,105.82,105.61,105.75,18068.0,100.8491,100.9063,100.706,100.8395,18068.0
2019-01-16 12:30:00,105.8,105.81,105.62,105.69,10786.0,100.8872,100.8967,100.7156,100.7823,10786.0
2019-01-16 12:40:00,105.72,105.95,105.71,105.85,7420.0,100.8109,101.0302,100.8014,100.9349,7420.0
2019-01-16 12:50:00,105.9,105.91,105.7,105.7,7659.0,100.9826,100.9921,100.7918,100.7918,7659.0
2019-01-16 13:00:00,105.7,105.78,105.58,105.7,12025.0,100.7918,100.8681,100.6774,100.7918,12025.0
2019-01-16 13:10:00,105.72,105.94,105.66,105.88,9802.0,100.8109,101.0207,100.7537,100.9635,9802.0
2019-01-16 13:20:00,105.88,105.89,105.7,105.73,8568.0,100.9635,100.973,100.7918,100.8205,8568.0
2019-01-16 13:30:00,105.73,105.78,105.54,105.72,11826.0,100.8205,100.8681,100.6393,100.8109,11826.0
2019-01-16 13:40:00,105.75,106.05,105.74,106.05,28786.0,100.8395,101.1256,100.83,101.1256,28786.0
2019-01-16 13:50:00,106.03,106.03,105.8,105.93,9975.0,101.1065,101.1065,100.8872,101.0112,9975.0
2019-01-16 14:00:00,105.95,106.01,105.84,105.9,9082.0,101.0302,101.0875,100.9253,100.9826,9082.0
2019-01-16 14:10:00,105.9,106.01,105.9,105.99,11052.0,100.9826,101.0875,100.9826,101.0684,11052.0
2019-01-16 14:20:00,106.01,106.1,105.95,106.0,11303.0,101.0875,101.1733,101.0302,101.0779,11303.0
2019-01-16 14:30:00,105.96,106.1,105.83,105.84,11062.0,101.0398,101.1733,100.9158,100.9253,11062.0
2019-01-16 14:40:00,105.83,105.98,105.83,105.91,15542.0,100.9158,101.0588,100.9158,100.9921,15542.0
2019-01-16 14:50:00,105.96,105.96,105.78,105.87,13435.0,101.0398,101.0398,100.8681,100.954,13435.0
2019-01-16 15:00:00,105.89,106.02,105.79,105.83,22969.0,100.973,101.097,100.8777,100.9158,22969.0
2019-01-16 15:10:00,105.82,105.83,105.66,105.81,12503.0,100.9063,100.9158,100.7537,100.8967,12503.0
2019-01-16 15:20:00,105.81,105.91,105.66,105.74,23700.0,100.8967,100.9921,100.7537,100.83,23700.0
2019-01-16 15:30:00,105.74,105.77,105.43,105.65,48822.0,100.83,100.8586,100.5344,100.7442,48822.0
2019-01-16 15:40:00,105.65,105.74,105.55,105.7,59875.0,100.7442,100.83,100.6488,100.7918,59875.0
2019-01-16 15:50:00,105.69,105.83,105.62,105.63,116711.0,100.7823,100.9158,100.7156,100.7251,116711.0
2019-01-17 09:30:00,104.95,106.33,104.82,106.11,20781.0,100.0767,101.3926,99.9527,101.1828,20781.0
2019-01-17 09:40:00,106.11,106.61,105.79,106.3,10406.0,101.1828,101.6596,100.8777,101.364,10406.0
2019-01-17 09:50:00,106.18,106.97,106.1,106.72,48796.0,101.2496,102.0029,101.1733,101.7645,48796.0
2019-01-17 10:00:00,106.75,106.81,105.79,105.96,26033.0,101.7931,101.8503,100.8777,101.0398,26033.0
2019-01-17 10:10:00,106.0,106.53,106.0,106.22,14269.0,101.0779,101.5833,101.0779,101.2877,14269.0
2019-01-17 10:20:00,105.98,106.21,105.98,106.16,7600.0,101.0588,101.2782,101.0588,101.2305,7600.0
2019-01-17 10:30:00,106.2,106.32,105.94,106.11,28007.0,101.2686,101.3831,101.0207,101.1828,28007.0
2019-01-17 10:40:00,106.08,106.52,106.08,106.3,22104.0,101.1542,101.5738,101.1542,101.364,22104.0
2019-01-17 10:50:00,106.24,106.51,106.12,106.46,9416.0,101.3068,101.5642,101.1923,101.5166,9416.0
2019-01-17 11:00:00,106.51,106.75,106.43,106.59,12201.0,101.5642,101.7931,101.488,101.6405,12201.0
2019-01-17 11:10:00,106.55,106.98,106.54,106.98,14934.0,101.6024,102.0124,101.5928,102.0124,14934.0
2019-01-17 11:20:00,106.95,107.0,106.66,106.72,29881.0,101.9838,102.0315,101.7073,101.7645,29881.0
2019-01-17 11:30:00,106.72,106.89,106.72,106.88,14200.0,101.7645,101.9266,101.7645,101.9171,14200.0
2019-01-17 11:40:00,106.82,106.98,106.68,106.68,12978.0,101.8598,102.0124,101.7263,101.7263,12978.0
2019-01-17 11:50:00,106.65,106.66,106.55,106.64,9000.0,101.6977,101.7073,101.6024,101.6882,9000.0
2019-01-17 12:00:00,106.58,106.64,106.23,106.33,8837.0,101.631,101.6882,101.2972,101.3926,8837.0
2019-01-17 12:10:00,106.36,106.73,106.36,106.63,6579.0,101.4212,101.774,101.4212,101.6787,6579.0
2019-01-17 12:20:00,106.59,106.64,106.25,106.48,32123.0,101.6405,101.6882,101.3163,101.5356,32123.0
2019-01-17 12:30:00,106.45,106.73,106.44,106.53,15540.0,101.507,101.774,101.4975,101.5833,15540.0
2019-01-17 12:40:00,106.62,106.62,106.19,106.4,14198.0,101.6691,101.6691,101.2591,101.4593,14198.0
2019-01-17 12:50:00,106.44,106.51,106.35,106.39,6137.0,101.4975,101.5642,101.4117,101.4498,6137.0
2019-01-17 13:00:00,106.42,106.57,106.39,106.57,5301.0,101.4784,101.6215,101.4498,101.6215,5301.0
2019-01-17 13:10:00,106.59,106.59,106.49,106.52,6507.0,101.6405,101.6405,101.5452,101.5738,6507.0
2019-01-17 13:20:00,106.5,106.65,106.49,106.53,5728.0,101.5547,101.6977,101.5452,101.5833,5728.0
2019-01-17 13:30:00,106.53,106.53,106.38,106.52,8904.0,101.5833,101.5833,101.4403,101.5738,8904.0
2019-01-17 13:40:00,106.52,106.52,106.33,106.41,3209.0,101.5738,101.5738,101.3926,101.4689,3209.0
2019-01-17 13:50:00,106.36,106.58,106.33,106.56,16548.0,101.4212,101.631,101.3926,101.6119,16548.0
2019-01-17 14:00:00,106.54,106.58,106.38,106.4,18464.0,101.5928,101.631,101.4403,101.4593,18464.0
2019-01-17 14:10:00,106.4,106.41,106.27,106.34,8124.0,101.4593,101.4689,101.3354,101.4021,8124.0
2019-01-17 14:20:00,106.33,106.58,106.28,106.5,13618.0,101.3926,101.631,101.3449,101.5547,13618.0
2019-01-17 14:30:00,106.51,106.73,106.4,106.73,25786.0,101.5642,101.774,101.4593,101.774,25786.0
2019-01-17 14:40:00,106.7,107.69,106.69,107.61,35610.0,101.7454,102.6894,101.7359,102.6132,35610.0
2019-01-17 14:50:00,107.54,107.61,106.93,107.09,21942.0,102.5464,102.6132,101.9647,102.1173,21942.0
2019-01-17 15:00:00,107.1,107.15,106.61,106.81,39078.0,102.1268,102.1745,101.6596,101.8503,39078.0
2019-01-17 15:10:00,106.86,106.88,106.66,106.88,18723.0,101.898,101.9171,101.7073,101.9171,18723.0
2019-01-17 15:20:00,106.89,107.19,106.81,107.19,17211.0,101.9266,102.2127,101.8503,102.2127,17211.0
2019-01-17 15:30:00,107.15,107.23,106.95,107.12,30279.0,102.1745,102.2508,101.9838,102.1459,30279.0
2019-01-17 15:40:00,107.13,107.13,106.73,106.8,55741.0,102.1554,102.1554,101.774,101.8408,55741.0
2019-01-17 15:50:00,106.8,107.11,106.69,107.04,78143.0,101.8408,102.1364,101.7359,102.0696,78143.0
2019-01-18 09:30:00,108.07,108.88,107.78,107.94,187704.0,103.0518,103.8242,102.7753,102.9278,187704.0
2019-01-18 09:40:00,107.88,108.31,107.61,108.17,17344.0,102.8706,103.2807,102.6132,103.1472,17344.0
2019-01-18 09:50:00,108.17,108.83,108.03,108.71,32829.0,103.1472,103.7765,103.0137,103.6621,32829.0
2019-01-18 10:00:00,108.63,109.05,108.39,108.84,81947.0,103.5858,103.9863,103.3569,103.786,81947.0
2019-01-18 10:10:00,108.87,109.08,108.64,108.96,36281.0,103.8147,104.0149,103.5953,103.9005,36281.0
2019-01-18 10:20:00,108.92,109.39,108.77,109.08,55125.0,103.8623,104.3105,103.7193,104.0149,55125.0
2019-01-18 10:30:00,109.12,109.47,109.02,109.37,20682.0,104.053,104.3868,103.9577,104.2914,20682.0
2019-01-18 10:40:00,109.38,109.98,109.38,109.7,65472.0,104.301,104.8731,104.301,104.6061,65472.0
2019-01-18 10:50:00,109.72,109.9,109.67,109.75,36125.0,104.6252,104.7968,104.5775,104.6538,36125.0
2019-01-18 11:00:00,109.72,109.99,109.71,109.88,8424.0,104.6252,104.8826,104.6156,104.7778,8424.0
2019-01-18 11:10:00,109.9,109.9,109.56,109.64,12029.0,104.7968,104.7968,104.4726,104.5489,12029.0
2019-01-18 11:20:00,109.68,110.03,109.61,110.03,30922.0,104.587,104.9208,104.5203,104.9208,30922.0
2019-01-18 11:30:00,110.11,110.16,109.64,109.84,21546.0,104.9971,105.0448,104.5489,104.7396,21546.0
2019-01-18 11:40:00,109.81,110.05,109.54,109.56,27639.0,104.711,104.9399,104.4535,104.4726,27639.0
2019-01-18 11:50:00,109.53,109.6,109.35,109.47,23251.0,104.444,104.5108,104.2724,104.3868,23251.0
2019-01-18 12:00:00,109.51,109.51,109.19,109.23,25182.0,104.4249,104.4249,104.1198,104.1579,25182.0
2019-01-18 12:10:00,109.23,109.53,109.11,109.41,116307.0,104.1579,104.444,104.0435,104.3296,116307.0
2019-01-18 12:20:00,109.43,109.52,109.09,109.09,16696.0,104.3486,104.4345,104.0244,104.0244,16696.0
2019-01-18 12:30:00,109.08,109.19,108.96,109.16,11188.0,104.0149,104.1198,103.9005,104.0912,11188.0
2019-01-18 12:40:00,109.14,109.54,109.07,109.32,78030.0,104.0721,104.4535,104.0054,104.2438,78030.0
2019-01-18 12:50:00,109.31,109.35,109.08,109.16,15224.0,104.2342,104.2724,104.0149,104.0912,15224.0
2019-01-18 13:00:00,109.16,109.19,108.92,108.95,25885.0,104.0912,104.1198,103.8623,103.8909,25885.0
2019-01-18 13:10:00,109.0,109.1,108.82,108.88,26873.0,103.9386,104.034,103.767,103.8242,26873.0
2019-01-18 13:20:00,108.9,109.09,108.76,108.8,17467.0,103.8433,104.0244,103.7098,103.7479,17467.0
2019-01-18 13:30:00,108.83,108.84,108.32,108.64,83238.0,103.7765,103.786,103.2902,103.5953,83238.0
2019-01-18 13:40:00,108.6,108.7,108.4,108.56,38334.0,103.5572,103.6525,103.3665,103.519,38334.0
2019-01-18 13:50:00,108.61,109.0,108.54,108.98,31637.0,103.5667,103.9386,103.5,103.9195,31637.0
2019-01-18 14:00:00,109.01,109.51,108.98,109.51,20713.0,103.9482,104.4249,103.9195,104.4249,20713.0
2019-01-18 14:10:00,109.48,109.64,109.43,109.56,32463.0,104.3963,104.5489,104.3486,104.4726,32463.0
2019-01-18 14:20:00,109.55,109.6,109.47,109.48,38562.0,104.4631,104.5108,104.3868,104.3963,38562.0
2019-01-18 14:30:00,109.47,109.55,108.89,108.93,20906.0,104.3868,104.4631,103.8337,103.8719,20906.0
2019-01-18 14:40:00,108.9,109.07,108.74,109.02,4771.0,103.8433,104.0054,103.6907,103.9577,4771.0
2019-01-18 14:50:00,109.02,109.29,109.0,109.28,8156.0,103.9577,104.2151,103.9386,104.2056,8156.0
2019-01-18 15:00:00,109.26,109.26,109.0,109.0,6377.0,104.1865,104.1865,103.9386,103.9386,6377.0
2019-01-18 15:10:00,109.02,109.27,108.96,109.2,8044.0,103.9577,104.1961,103.9005,104.1293,8044.0
2019-01-18 15:20:00,109.21,109.23,109.05,109.13,14057.0,104.1389,104.1579,103.9863,104.0626,14057.0
2019-01-18 15:30:00,109.19,109.27,109.02,109.23,24398.0,104.1198,104.1961,103.9577,104.1579,24398.0
2019-01-18 15:40:00,109.25,109.52,109.22,109.29,52714.0,104.177,104.4345,104.1484,104.2151,52714.0
2019-01-18 15:50:00,109.29,109.45,109.15,109.35,93835.0,104.2151,104.3677,104.0816,104.2724,93835.0
2019-01-22 09:30:00,109.01,109.64,109.0,109.26,71733.0,103.9482,104.5489,103.9386,104.1865,71733.0
2019-01-22 09:40:00,109.13,109.48,108.68,109.11,33153.0,104.0626,104.3963,103.6335,104.0435,33153.0
2019-01-22 09:50:00,109.06,109.5,108.92,109.46,42802.0,103.9958,104.4154,103.8623,104.3773,42802.0
2019-01-22 10:00:00,109.45,109.78,109.3,109.47,90546.0,104.3677,104.6824,104.2247,104.3868,90546.0
2019-01-22 10:10:00,109.51,109.63,109.22,109.38,114460.0,104.4249,104.5394,104.1484,104.301,114460.0
2019-01-22 10:20:00,109.35,109.59,109.12,109.17,55673.0,104.2724,104.5012,104.053,104.1007,55673.0
2019-01-22 10:30:00,109.09,109.55,109.01,109.36,42624.0,104.0244,104.4631,103.9482,104.2819,42624.0
2019-01-22 10:40:00,109.31,109.53,109.31,109.34,41317.0,104.2342,104.444,104.2342,104.2628,41317.0
2019-01-22 10:50:00,109.39,109.55,109.27,109.44,42490.0,104.3105,104.4631,104.1961,104.3582,42490.0
2019-01-22 11:00:00,109.38,109.57,109.33,109.46,17099.0,104.301,104.4821,104.2533,104.3773,17099.0
2019-01-22 11:10:00,109.48,109.55,109.36,109.51,35713.0,104.3963,104.4631,104.2819,104.4249,35713.0
2019-01-22 11:20:00,109.52,109.64,109.43,109.5,12529.0,104.4345,104.5489,104.3486,104.4154,12529.0
2019-01-22 11:30:00,109.51,109.69,109.51,109.64,9961.0,104.4249,104.5966,104.4249,104.5489,9961.0
2019-01-22 11:40:00,109.61,109.66,109.13,109.31,44960.0,104.5203,104.568,104.0626,104.2342,44960.0
2019-01-22 11:50:00,109.27,109.31,109.09,109.26,59207.0,104.1961,104.2342,104.0244,104.1865,59207.0
2019-01-22 12:00:00,109.23,109.28,108.46,108.58,69937.0,104.1579,104.2056,103.4237,103.5381,69937.0
2019-01-22 12:10:00,108.54,108.71,108.43,108.62,25782.0,103.5,103.6621,103.3951,103.5763,25782.0
2019-01-22 12:20:00,108.63,108.66,108.46,108.53,22337.0,103.5858,103.6144,103.4237,103.4904,22337.0
2019-01-22 12:30:00,108.54,108.94,108.52,108.88,43968.0,103.5,103.8814,103.4809,103.8242,43968.0
2019-01-22 12:40:00,108.85,109.01,108.8,109.0,11848.0,103.7956,103.9482,103.7479,103.9386,11848.0
2019-01-22 12:50:00,109.0,109.05,108.77,108.8,10116.0,103.9386,103.9863,103.7193,103.7479,10116.0
2019-01-22 13:00:00,108.8,108.8,108.51,108.57,18223.0,103.7479,103.7479,103.4714,103.5286,18223.0
2019-01-22 13:10:00,108.56,108.57,107.86,107.98,70534.0,103.519,103.5286,102.8516,102.966,70534.0
2019-01-22 13:20:00,108.04,108.37,108.03,108.31,15321.0,103.0232,103.3379,103.0137,103.2807,15321.0
2019-01-22 13:30:00,108.3,108.64,108.3,108.55,13982.0,103.2711,103.5953,103.2711,103.5095,13982.0
2019-01-22 13:40:00,108.6,108.64,108.5,108.58,10859.0,103.5572,103.5953,103.4618,103.5381,10859.0
2019-01-22 13:50:00,108.62,108.85,108.62,108.85,36478.0,103.5763,103.7956,103.5763,103.7956,36478.0
2019-01-22 14:00:00,108.81,108.94,108.76,108.84,24825.0,103.7574,103.8814,103.7098,103.786,24825.0
2019-01-22 14:10:00,108.87,108.91,108.73,108.81,16630.0,103.8147,103.8528,103.6812,103.7574,16630.0
2019-01-22 14:20:00,108.84,108.93,108.41,108.55,33922.0,103.786,103.8719,103.376,103.5095,33922.0
2019-01-22 14:30:00,108.55,108.77,108.3,108.36,29826.0,103.5095,103.7193,103.2711,103.3283,29826.0
2019-01-22 14:40:00,108.4,108.48,107.95,107.95,26695.0,103.3665,103.4428,102.9374,102.9374,26695.0
2019-01-22 14:50:00,107.97,108.14,107.84,108.01,49022.0,102.9564,103.1185,102.8325,102.9946,49022.0
2019-01-22 15:00:00,108.08,108.14,107.93,108.13,28979.0,103.0613,103.1185,102.9183,103.109,28979.0
2019-01-22 15:10:00,108.15,108.28,108.12,108.28,57651.0,103.1281,103.252,103.0995,103.252,57651.0
2019-01-22 15:20:00,108.3,108.52,108.27,108.4,31894.0,103.2711,103.4809,103.2425,103.3665,31894.0
2019-01-22 15:30:00,108.42,108.75,108.12,108.75,47225.0,103.3855,103.7002,103.0995,103.7002,47225.0
2019-01-22 15:40:00,108.79,108.87,108.21,108.22,62269.0,103.7384,103.8147,103.1853,103.1948,62269.0
2019-01-22 15:50:00,108.28,108.63,108.03,108.62,122818.0,103.252,103.5858,103.0137,103.5763,122818.0
2019-01-23 09:30:00,109.01,109.99,108.7,109.83,69891.0,103.9482,104.8826,103.6525,104.7301,69891.0
2019-01-23 09:40:00,109.85,110.4,109.69,109.72,32549.0,104.7491,105.2736,104.5966,104.6252,32549.0
2019-01-23 09:50:00,109.65,109.93,109.23,109.33,16292.0,104.5584,104.8254,104.1579,104.2533,16292.0
2019-01-23 10:00:00,109.22,109.43,108.72,108.94,17935.0,104.1484,104.3486,103.6716,103.8814,17935.0
2019-01-23 10:10:00,108.84,109.11,108.33,108.47,59009.0,103.786,104.0435,103.2997,103.4332,59009.0
2019-01-23 10:20:00,108.47,108.74,108.27,108.39,25593.0,103.4332,103.6907,103.2425,103.3569,25593.0
2019-01-23 10:30:00,108.3,108.48,108.0,108.0,43381.0,103.2711,103.4428,102.985,102.985,43381.0
2019-01-23 10:40:00,108.0,108.08,107.71,107.85,26545.0,102.985,103.0613,102.7085,102.842,26545.0
2019-01-23 10:50:00,107.91,108.24,107.74,108.23,58426.0,102.8992,103.2139,102.7371,103.2044,58426.0
2019-01-23 11:00:00,108.25,108.49,108.23,108.3,51522.0,103.2234,103.4523,103.2044,103.2711,51522.0
2019-01-23 11:10:00,108.33,108.57,108.16,108.16,43458.0,103.2997,103.5286,103.1376,103.1376,43458.0
2019-01-23 11:20:00,108.11,108.37,108.0,108.25,53887.0,103.0899,103.3379,102.985,103.2234,53887.0
2019-01-23 11:30:00,108.3,108.46,107.58,107.69,48154.0,103.2711,103.4237,102.5846,102.6894,48154.0
2019-01-23 11:40:00,107.72,107.76,107.15,107.34,44284.0,102.7181,102.7562,102.1745,102.3557,44284.0
2019-01-23 11:50:00,107.34,107.6,106.96,107.13,42807.0,102.3557,102.6036,101.9933,102.1554,42807.0
2019-01-23 12:00:00,107.18,107.38,107.14,107.26,35288.0,102.2031,102.3938,102.165,102.2794,35288.0
2019-01-23 12:10:00,107.24,107.24,106.89,106.97,13554.0,102.2603,102.2603,101.9266,102.0029,13554.0
2019-01-23 12:20:00,107.02,107.52,106.91,107.52,9615.0,102.0506,102.5273,101.9457,102.5273,9615.0
2019-01-23 12:30:00,107.48,107.67,107.42,107.67,26898.0,102.4892,102.6704,102.432,102.6704,26898.0
2019-01-23 12:40:00,107.66,107.73,107.47,107.69,17587.0,102.6608,102.7276,102.4797,102.6894,17587.0
2019-01-23 12:50:00,107.66,107.84,107.66,107.69,12336.0,102.6608,102.8325,102.6608,102.6894,12336.0
2019-01-23 13:00:00,107.68,107.89,107.52,107.89,17885.0,102.6799,102.8802,102.5273,102.8802,17885.0
2019-01-23 13:10:00,107.84,107.97,107.67,107.92,14417.0,102.8325,102.9564,102.6704,102.9088,14417.0
2019-01-23 13:20:00,107.85,107.94,107.72,107.73,6379.0,102.842,102.9278,102.7181,102.7276,6379.0
2019-01-23 13:30:00,107.77,107.89,107.77,107.84,6193.0,102.7657,102.8802,102.7657,102.8325,6193.0
2019-01-23 13:40:00,107.8,107.96,107.79,107.93,7745.0,102.7943,102.9469,102.7848,102.9183,7745.0
2019-01-23 13:50:00,107.87,107.92,107.72,107.79,9010.0,102.8611,102.9088,102.7181,102.7848,9010.0
2019-01-23 14:00:00,107.81,108.38,107.81,108.36,17292.0,102.8039,103.3474,102.8039,103.3283,17292.0
2019-01-23 14:10:00,108.39,108.43,108.16,108.16,69376.0,103.3569,103.3951,103.1376,103.1376,69376.0
2019-01-23 14:20:00,108.13,108.37,108.13,108.25,11713.0,103.109,103.3379,103.109,103.2234,11713.0
2019-01-23 14:30:00,108.24,108.24,107.88,108.07,12452.0,103.2139,103.2139,102.8706,103.0518,12452.0
2019-01-23 14:40:00,107.98,108.07,107.76,107.84,12172.0,102.966,103.0518,102.7562,102.8325,12172.0
2019-01-23 14:50:00,107.89,108.04,107.87,107.89,9800.0,102.8802,103.0232,102.8611,102.8802,9800.0
2019-01-23 15:00:00,107.9,108.07,107.81,107.84,12145.0,102.8897,103.0518,102.8039,102.8325,12145.0
2019-01-23 15:10:00,107.8,108.21,107.76,108.2,12499.0,102.7943,103.1853,102.7562,103.1758,12499.0
2019-01-23 15:20:00,108.23,108.36,108.12,108.27,12905.0,103.2044,103.3283,103.0995,103.2425,12905.0
2019-01-23 15:30:00,108.26,108.4,108.2,108.34,35501.0,103.233,103.3665,103.1758,103.3093,35501.0
2019-01-23 15:40:00,108.36,108.53,108.26,108.43,40622.0,103.3283,103.4904,103.233,103.3951,40622.0
2019-01-23 15:50:00,108.47,108.61,108.17,108.32,100592.0,103.4332,103.5667,103.1472,103.2902,100592.0
2019-01-24 09:30:00,108.84,109.27,108.45,108.79,16998.0,103.786,104.1961,103.4142,103.7384,16998.0
2019-01-24 09:40:00,108.8,108.8,108.31,108.69,11405.0,103.7479,103.7479,103.2807,103.643,11405.0
2019-01-24 09:50:00,108.71,108.98,108.66,108.67,12695.0,103.6621,103.9195,103.6144,103.6239,12695.0
2019-01-24 10:00:00,108.65,109.43,108.6,109.39,16533.0,103.6049,104.3486,103.5572,104.3105,16533.0
2019-01-24 10:10:00,109.31,109.64,109.26,109.34,32353.0,104.2342,104.5489,104.1865,104.2628,32353.0
2019-01-24 10:20:00,109.28,109.32,108.99,109.23,9248.0,104.2056,104.2438,103.9291,104.1579,9248.0
2019-01-24 10:30:00,109.23,109.4,109.02,109.14,11812.0,104.1579,104.32,103.9577,104.0721,11812.0
2019-01-24 10:40:00,109.14,109.17,108.76,108.76,27919.0,104.0721,104.1007,103.7098,103.7098,27919.0
2019-01-24 10:50:00,108.73,108.81,108.52,108.77,12753.0,103.6812,103.7574,103.4809,103.7193,12753.0
2019-01-24 11:00:00,108.73,108.87,108.69,108.78,13110.0,103.6812,103.8147,103.643,103.7288,13110.0
2019-01-24 11:10:00,108.78,108.85,108.52,108.61,12450.0,103.7288,103.7956,103.4809,103.5667,12450.0
2019-01-24 11:20:00,108.61,108.61,108.28,108.39,26616.0,103.5667,103.5667,103.252,103.3569,26616.0
2019-01-24 11:30:00,108.44,109.0,108.3,108.93,16697.0,103.4046,103.9386,103.2711,103.8719,16697.0
2019-01-24 11:40:00,108.92,109.02,108.83,108.89,38046.0,103.8623,103.9577,103.7765,103.8337,38046.0
2019-01-24 11:50:00,108.84,108.98,108.8,108.9,20877.0,103.786,103.9195,103.7479,103.8433,20877.0
2019-01-24 12:00:00,108.91,108.97,108.84,108.96,11903.0,103.8528,103.91,103.786,103.9005,11903.0
2019-01-24 12:10:00,108.96,109.07,108.87,109.05,16722.0,103.9005,104.0054,103.8147,103.9863,16722.0
2019-01-24 12:20:00,109.05,109.22,109.02,109.02,8261.0,103.9863,104.1484,103.9577,103.9577,8261.0
2019-01-24 12:30:00,109.04,109.04,108.74,108.89,11700.0,103.9768,103.9768,103.6907,103.8337,11700.0
2019-01-24 12:40:00,108.9,109.05,108.88,108.91,7799.0,103.8433,103.9863,103.8242,103.8528,7799.0
2019-01-24 12:50:00,108.91,109.03,108.72,109.01,9935.0,103.8528,103.9672,103.6716,103.9482,9935.0
2019-01-24 13:00:00,108.99,109.05,108.75,108.84,10502.0,103.9291,103.9863,103.7002,103.786,10502.0
2019-01-24 13:10:00,108.84,108.85,108.5,108.75,12335.0,103.786,103.7956,103.4618,103.7002,12335.0
2019-01-24 13:20:00,108.75,108.88,108.63,108.82,10408.0,103.7002,103.8242,103.5858,103.767,10408.0
2019-01-24 13:30:00,108.86,109.11,108.82,108.97,11311.0,103.8051,104.0435,103.767,103.91,11311.0
2019-01-24 13:40:00,108.95,109.17,108.86,109.17,8203.0,103.8909,104.1007,103.8051,104.1007,8203.0
2019-01-24 13:50:00,109.19,109.24,109.09,109.1,4923.0,104.1198,104.1675,104.0244,104.034,4923.0
2019-01-24 14:00:00,109.08,109.18,108.94,109.05,5887.0,104.0149,104.1103,103.8814,103.9863,5887.0
2019-01-24 14:10:00,109.0,109.34,108.99,109.34,11327.0,103.9386,104.2628,103.9291,104.2628,11327.0
2019-01-24 14:20:00,109.34,109.47,109.33,109.42,8350.0,104.2628,104.3868,104.2533,104.3391,8350.0
2019-01-24 14:30:00,109.39,109.43,109.25,109.34,8822.0,104.3105,104.3486,104.177,104.2628,8822.0
2019-01-24 14:40:00,109.34,109.4,109.27,109.34,5349.0,104.2628,104.32,104.1961,104.2628,5349.0
2019-01-24 14:50:00,109.35,109.5,109.32,109.5,8712.0,104.2724,104.4154,104.2438,104.4154,8712.0
2019-01-24 15:00:00,109.42,109.54,109.38,109.48,9571.0,104.3391,104.4535,104.301,104.3963,9571.0
2019-01-24 15:10:00,109.49,109.78,109.47,109.61,17701.0,104.4059,104.6824,104.3868,104.5203,17701.0
2019-01-24 15:20:00,109.61,109.74,109.58,109.62,13831.0,104.5203,104.6443,104.4917,104.5298,13831.0
2019-01-24 15:30:00,109.6,109.62,109.48,109.49,19365.0,104.5108,104.5298,104.3963,104.4059,19365.0
2019-01-24 15:40:00,109.52,109.64,109.46,109.52,47443.0,104.4345,104.5489,104.3773,104.4345,47443.0
2019-01-24 15:50:00,109.53,109.83,109.48,109.72,108207.0,104.444,104.7301,104.3963,104.6252,108207.0
2019-01-25 09:30:00,111.0,111.0,110.36,110.84,42874.0,105.8457,105.8457,105.2355,105.6932,42874.0
2019-01-25 09:40:00,110.81,111.58,110.8,111.49,51681.0,105.6646,106.3988,105.655,106.313,51681.0
2019-01-25 09:50:00,111.44,111.83,110.99,111.06,59394.0,106.2653,106.6372,105.8362,105.903,59394.0
2019-01-25 10:00:00,111.06,111.56,110.95,111.02,41410.0,105.903,106.3797,105.7981,105.8648,41410.0
2019-01-25 10:10:00,111.03,111.03,110.61,110.74,24926.0,105.8744,105.8744,105.4739,105.5978,24926.0
2019-01-25 10:20:00,110.75,111.03,110.46,111.03,17335.0,105.6074,105.8744,105.3308,105.8744,17335.0
2019-01-25 10:30:00,110.98,111.25,110.87,111.23,24027.0,105.8267,106.0841,105.7218,106.0651,24027.0
2019-01-25 10:40:00,111.15,111.58,111.1,111.23,22444.0,105.9888,106.3988,105.9411,106.0651,22444.0
2019-01-25 10:50:00,111.19,111.66,111.16,111.51,9392.0,106.0269,106.4751,105.9983,106.3321,9392.0
2019-01-25 11:00:00,111.52,111.57,111.27,111.36,15638.0,106.3416,106.3893,106.1032,106.189,15638.0
2019-01-25 11:10:00,111.25,111.4,111.13,111.4,14790.0,106.0841,106.2272,105.9697,106.2272,14790.0
2019-01-25 11:20:00,111.38,111.38,110.87,111.04,14606.0,106.2081,106.2081,105.7218,105.8839,14606.0
2019-01-25 11:30:00,111.04,111.19,110.84,111.19,32283.0,105.8839,106.0269,105.6932,106.0269,32283.0
2019-01-25 11:40:00,111.2,111.46,111.18,111.31,4755.0,106.0365,106.2844,106.0174,106.1414,4755.0
2019-01-25 11:50:00,111.27,111.55,111.24,111.41,13434.0,106.1032,106.3702,106.0746,106.2367,13434.0
2019-01-25 12:00:00,111.42,111.42,111.2,111.25,15878.0,106.2462,106.2462,106.0365,106.0841,15878.0
2019-01-25 12:10:00,111.22,111.41,111.16,111.32,9048.0,106.0555,106.2367,105.9983,106.1509,9048.0
2019-01-25 12:20:00,111.34,111.61,111.25,111.58,9167.0,106.17,106.4274,106.0841,106.3988,9167.0
2019-01-25 12:30:00,111.55,111.7,111.53,111.7,29203.0,106.3702,106.5132,106.3511,106.5132,29203.0
2019-01-25 12:40:00,111.72,111.75,111.38,111.42,14200.0,106.5323,106.5609,106.2081,106.2462,14200.0
2019-01-25 12:50:00,111.35,111.52,111.19,111.51,9797.0,106.1795,106.3416,106.0269,106.3321,9797.0
2019-01-25 13:00:00,111.51,111.69,111.37,111.37,30736.0,106.3321,106.5037,106.1986,106.1986,30736.0
2019-01-25 13:10:00,111.35,111.35,111.11,111.18,6902.0,106.1795,106.1795,105.9506,106.0174,6902.0
2019-01-25 13:20:00,111.18,111.42,111.13,111.37,6685.0,106.0174,106.2462,105.9697,106.1986,6685.0
2019-01-25 13:30:00,111.38,111.47,111.24,111.29,6710.0,106.2081,106.2939,106.0746,106.1223,6710.0
2019-01-25 13:40:00,111.26,111.4,111.26,111.39,6008.0,106.0937,106.2272,106.0937,106.2176,6008.0
2019-01-25 13:50:00,111.34,111.49,111.34,111.44,7164.0,106.17,106.313,106.17,106.2653,7164.0
2019-01-25 14:00:00,111.43,111.57,111.39,111.48,7200.0,106.2558,106.3893,106.2176,106.3035,7200.0
2019-01-25 14:10:00,111.48,111.63,111.37,111.49,11504.0,106.3035,106.4465,106.1986,106.313,11504.0
2019-01-25 14:20:00,111.44,111.45,111.17,111.25,10352.0,106.2653,106.2748,106.0079,106.0841,10352.0
2019-01-25 14:30:00,111.26,111.38,111.22,111.35,8210.0,106.0937,106.2081,106.0555,106.1795,8210.0
2019-01-25 14:40:00,111.35,111.53,111.32,111.49,6924.0,106.1795,106.3511,106.1509,106.313,6924.0
2019-01-25 14:50:00,111.44,111.55,111.42,111.45,8284.0,106.2653,106.3702,106.2462,106.2748,8284.0
2019-01-25 15:00:00,111.43,111.54,111.42,111.45,7823.0,106.2558,106.3607,106.2462,106.2748,7823.0
2019-01-25 15:10:00,111.47,111.74,111.43,111.58,26476.0,106.2939,106.5514,106.2558,106.3988,26476.0
2019-01-25 15:20:00,111.58,111.69,111.51,111.52,21214.0,106.3988,106.5037,106.3321,106.3416,21214.0
2019-01-25 15:30:00,111.51,111.67,111.31,111.64,30062.0,106.3321,106.4846,106.1414,106.456,30062.0
2019-01-25 15:40:00,111.65,111.87,111.55,111.84,66749.0,106.4656,106.6753,106.3702,106.6467,66749.0
2019-01-25 15:50:00,111.86,111.92,111.63,111.74,108643.0,106.6658,106.723,106.4465,106.5514,108643.0
2019-01-28 09:30:00,110.63,110.92,110.33,110.41,39598.0,105.4929,105.7695,105.2069,105.2831,39598.0
2019-01-28 09:40:00,110.37,111.0,110.29,110.76,35295.0,105.245,105.8457,105.1687,105.6169,35295.0
2019-01-28 09:50:00,110.63,111.47,110.63,111.47,18750.0,105.4929,106.2939,105.4929,106.2939,18750.0
2019-01-28 10:00:00,111.34,111.71,111.12,111.6,37414.0,106.17,106.5228,105.9602,106.4179,37414.0
2019-01-28 10:10:00,111.6,112.08,111.5,112.08,35253.0,106.4179,106.8756,106.3225,106.8756,35253.0
2019-01-28 10:20:00,112.08,112.5,111.95,112.48,39707.0,106.8756,107.2761,106.7516,107.257,39707.0
2019-01-28 10:30:00,112.43,112.47,111.85,111.97,31348.0,107.2093,107.2475,106.6563,106.7707,31348.0
2019-01-28 10:40:00,111.93,112.07,111.85,111.98,27850.0,106.7326,106.8661,106.6563,106.7802,27850.0
2019-01-28 10:50:00,111.87,112.22,111.87,111.9,22251.0,106.6753,107.0091,106.6753,106.704,22251.0
2019-01-28 11:00:00,111.87,111.98,111.75,111.94,16313.0,106.6753,106.7802,106.5609,106.7421,16313.0
2019-01-28 11:10:00,111.95,112.38,111.91,112.23,25633.0,106.7516,107.1617,106.7135,107.0186,25633.0
2019-01-28 11:20:00,112.24,112.3,112.04,112.26,14032.0,107.0282,107.0854,106.8375,107.0472,14032.0
2019-01-28 11:30:00,112.27,112.34,111.99,112.04,22128.0,107.0568,107.1235,106.7898,106.8375,22128.0
2019-01-28 11:40:00,112.04,112.07,111.82,111.93,20052.0,106.8375,106.8661,106.6277,106.7326,20052.0
2019-01-28 11:50:00,111.88,111.92,111.63,111.64,11796.0,106.6849,106.723,106.4465,106.456,11796.0
2019-01-28 12:00:00,111.59,111.72,111.47,111.67,15685.0,106.4083,106.5323,106.2939,106.4846,15685.0
2019-01-28 12:10:00,111.73,111.89,111.73,111.82,22013.0,106.5418,106.6944,106.5418,106.6277,22013.0
2019-01-28 12:20:00,111.76,111.95,111.69,111.92,11027.0,106.5705,106.7516,106.5037,106.723,11027.0
2019-01-28 12:30:00,111.94,112.0,111.83,111.94,17468.0,106.7421,106.7993,106.6372,106.7421,17468.0
2019-01-28 12:40:00,111.96,112.09,111.89,111.95,10532.0,106.7612,106.8851,106.6944,106.7516,10532.0
2019-01-28 12:50:00,111.99,112.01,111.8,111.88,14804.0,106.7898,106.8088,106.6086,106.6849,14804.0
2019-01-28 13:00:00,111.86,112.06,111.85,112.06,12528.0,106.6658,106.8565,106.6563,106.8565,12528.0
2019-01-28 13:10:00,112.07,112.1,111.99,112.01,16241.0,106.8661,106.8947,106.7898,106.8088,16241.0
2019-01-28 13:20:00,112.01,112.17,111.82,111.85,11692.0,106.8088,106.9614,106.6277,106.6563,11692.0
2019-01-28 13:30:00,111.91,112.18,111.91,112.13,12350.0,106.7135,106.971,106.7135,106.9233,12350.0
2019-01-28 13:40:00,112.1,112.25,112.08,112.25,10098.0,106.8947,107.0377,106.8756,107.0377,10098.0
2019-01-28 13:50:00,112.26,112.45,112.23,112.4,32866.0,107.0472,107.2284,107.0186,107.1807,32866.0
2019-01-28 14:00:00,112.41,112.41,112.29,112.3,33407.0,107.1903,107.1903,107.0758,107.0854,33407.0
2019-01-28 14:10:00,112.25,112.28,112.02,112.18,15215.0,107.0377,107.0663,106.8184,106.971,15215.0
2019-01-28 14:20:00,112.18,112.23,112.06,112.13,21072.0,106.971,107.0186,106.8565,106.9233,21072.0
2019-01-28 14:30:00,112.14,112.31,112.14,112.31,15744.0,106.9328,107.0949,106.9328,107.0949,15744.0
2019-01-28 14:40:00,112.27,112.45,112.18,112.38,16967.0,107.0568,107.2284,106.971,107.1617,16967.0
2019-01-28 14:50:00,112.41,112.58,112.39,112.47,19598.0,107.1903,107.3524,107.1712,107.2475,19598.0
2019-01-28 15:00:00,112.47,112.67,112.42,112.49,38743.0,107.2475,107.4382,107.1998,107.2666,38743.0
2019-01-28 15:10:00,112.48,112.58,112.42,112.45,34927.0,107.257,107.3524,107.1998,107.2284,34927.0
2019-01-28 15:20:00,112.45,112.6,112.38,112.4,51367.0,107.2284,107.3714,107.1617,107.1807,51367.0
2019-01-28 15:30:00,112.38,112.46,112.15,112.16,75335.0,107.1617,107.238,106.9423,106.9519,75335.0
2019-01-28 15:40:00,112.16,112.26,112.05,112.08,78104.0,106.9519,107.0472,106.847,106.8756,78104.0
2019-01-28 15:50:00,112.08,112.25,111.98,112.24,125452.0,106.8756,107.0377,106.7802,107.0282,125452.0
2019-01-29 09:30:00,112.04,112.59,111.83,111.89,35087.0,106.8375,107.3619,106.6372,106.6944,35087.0
2019-01-29 09:40:00,111.9,112.4,111.64,112.4,28506.0,106.704,107.1807,106.456,107.1807,28506.0
2019-01-29 09:50:00,112.34,112.91,112.3,112.45,14804.0,107.1235,107.6671,107.0854,107.2284,14804.0
2019-01-29 10:00:00,112.46,112.8,112.29,112.36,36698.0,107.238,107.5622,107.0758,107.1426,36698.0
2019-01-29 10:10:00,112.32,112.32,112.06,112.14,25572.0,107.1045,107.1045,106.8565,106.9328,25572.0
2019-01-29 10:20:00,112.14,112.68,112.11,112.6,13125.0,106.9328,107.4477,106.9042,107.3714,13125.0
2019-01-29 10:30:00,112.7,112.71,112.42,112.42,65951.0,107.4668,107.4763,107.1998,107.1998,65951.0
2019-01-29 10:40:00,112.45,112.45,112.03,112.29,41810.0,107.2284,107.2284,106.8279,107.0758,41810.0
2019-01-29 10:50:00,112.31,112.33,111.8,111.89,60855.0,107.0949,107.114,106.6086,106.6944,60855.0
2019-01-29 11:00:00,111.87,112.01,111.7,111.92,82197.0,106.6753,106.8088,106.5132,106.723,82197.0
2019-01-29 11:10:00,111.9,112.06,111.78,111.87,10211.0,106.704,106.8565,106.5895,106.6753,10211.0
2019-01-29 11:20:00,111.87,112.0,111.72,111.79,52098.0,106.6753,106.7993,106.5323,106.5991,52098.0
2019-01-29 11:30:00,111.81,112.0,111.74,111.98,34800.0,106.6181,106.7993,106.5514,106.7802,34800.0
2019-01-29 11:40:00,111.95,111.96,111.77,111.8,30893.0,106.7516,106.7612,106.58,106.6086,30893.0
2019-01-29 11:50:00,111.83,111.87,111.75,111.8,32897.0,106.6372,106.6753,106.5609,106.6086,32897.0
2019-01-29 12:00:00,111.79,111.84,111.69,111.78,15898.0,106.5991,106.6467,106.5037,106.5895,15898.0
2019-01-29 12:10:00,111.78,112.48,111.77,112.24,30817.0,106.5895,107.257,106.58,107.0282,30817.0
2019-01-29 12:20:00,112.19,112.33,112.08,112.08,15171.0,106.9805,107.114,106.8756,106.8756,15171.0
2019-01-29 12:30:00,112.04,112.1,111.87,112.02,11151.0,106.8375,106.8947,106.6753,106.8184,11151.0
2019-01-29 12:40:00,112.04,112.1,111.94,112.08,13547.0,106.8375,106.8947,106.7421,106.8756,13547.0
2019-01-29 12:50:00,112.09,112.17,111.97,112.01,28391.0,106.8851,106.9614,106.7707,106.8088,28391.0
2019-01-29 13:00:00,112.0,112.06,111.93,112.04,47316.0,106.7993,106.8565,106.7326,106.8375,47316.0
2019-01-29 13:10:00,112.03,112.32,112.03,112.21,14286.0,106.8279,107.1045,106.8279,106.9996,14286.0
2019-01-29 13:20:00,112.27,112.27,111.96,111.97,47409.0,107.0568,107.0568,106.7612,106.7707,47409.0
2019-01-29 13:30:00,111.97,112.14,111.96,112.07,34285.0,106.7707,106.9328,106.7612,106.8661,34285.0
2019-01-29 13:40:00,112.06,112.16,111.84,112.11,100186.0,106.8565,106.9519,106.6467,106.9042,100186.0
2019-01-29 13:50:00,112.1,112.17,111.69,112.0,36686.0,106.8947,106.9614,106.5037,106.7993,36686.0
2019-01-29 14:00:00,111.97,112.01,111.59,111.62,38449.0,106.7707,106.8088,106.4083,106.437,38449.0
2019-01-29 14:10:00,111.63,111.82,111.56,111.71,49474.0,106.4465,106.6277,106.3797,106.5228,49474.0
2019-01-29 14:20:00,111.7,111.73,111.59,111.63,42734.0,106.5132,106.5418,106.4083,106.4465,42734.0
2019-01-29 14:30:00,111.62,111.64,111.38,111.46,63443.0,106.437,106.456,106.2081,106.2844,63443.0
2019-01-29 14:40:00,111.42,111.7,111.17,111.52,62267.0,106.2462,106.5132,106.0079,106.3416,62267.0
2019-01-29 14:50:00,111.52,111.72,111.37,111.41,47282.0,106.3416,106.5323,106.1986,106.2367,47282.0
2019-01-29 15:00:00,111.42,111.83,111.4,111.81,67205.0,106.2462,106.6372,106.2272,106.6181,67205.0
2019-01-29 15:10:00,111.78,112.19,111.78,112.17,43951.0,106.5895,106.9805,106.5895,106.9614,43951.0
2019-01-29 15:20:00,112.15,112.2,112.05,112.17,52580.0,106.9423,106.99,106.847,106.9614,52580.0
2019-01-29 15:30:00,112.18,112.37,112.14,112.36,74811.0,106.971,107.1521,106.9328,107.1426,74811.0
2019-01-29 15:40:00,112.38,112.5,111.98,112.02,72302.0,107.1617,107.2761,106.7802,106.8184,72302.0
2019-01-29 15:50:00,112.0,112.47,111.86,112.02,206907.0,106.7993,107.2475,106.6658,106.8184,206907.0
2019-01-30 09:30:00,116.85,119.5,116.5,119.0,286668.0,111.4241,113.9511,111.0904,113.4743,286668.0
2019-01-30 09:40:00,118.92,119.01,117.01,117.09,120941.0,113.398,113.4838,111.5767,111.653,120941.0
2019-01-30 09:50:00,117.06,117.57,116.96,117.15,124870.0,111.6244,112.1107,111.529,111.7102,124870.0
2019-01-30 10:00:00,117.15,117.99,116.84,117.39,127305.0,111.7102,112.5112,111.4146,111.939,127305.0
2019-01-30 10:10:00,117.5,118.27,117.19,118.26,96665.0,112.0439,112.7782,111.7483,112.7686,96665.0
2019-01-30 10:20:00,118.18,119.0,118.1,118.89,95650.0,112.6923,113.4743,112.6161,113.3694,95650.0
2019-01-30 10:30:00,118.89,119.7,118.86,119.3,143474.0,113.3694,114.1418,113.3408,113.7603,143474.0
2019-01-30 10:40:00,119.28,119.72,118.76,118.78,136527.0,113.7413,114.1608,113.2454,113.2645,136527.0
2019-01-30 10:50:00,118.78,119.79,118.78,119.58,60354.0,113.2645,114.2276,113.2645,114.0273,60354.0
2019-01-30 11:00:00,119.58,119.89,119.46,119.78,30467.0,114.0273,114.3229,113.9129,114.218,30467.0
2019-01-30 11:10:00,119.75,119.95,119.18,119.54,41003.0,114.1894,114.3802,113.6459,113.9892,41003.0
2019-01-30 11:20:00,119.56,119.83,119.45,119.72,41050.0,114.0083,114.2657,113.9034,114.1608,41050.0
2019-01-30 11:30:00,119.71,119.91,119.66,119.7,54772.0,114.1513,114.342,114.1036,114.1418,54772.0
2019-01-30 11:40:00,119.76,119.77,119.12,119.25,67057.0,114.199,114.2085,113.5887,113.7127,67057.0
2019-01-30 11:50:00,119.23,119.5,118.33,119.34,182619.0,113.6936,113.9511,112.8354,113.7985,182619.0
2019-01-30 12:00:00,119.32,119.5,119.08,119.12,159825.0,113.7794,113.9511,113.5506,113.5887,159825.0
2019-01-30 12:10:00,119.12,119.25,118.8,118.8,122948.0,113.5887,113.7127,113.2836,113.2836,122948.0
2019-01-30 12:20:00,118.84,119.09,118.75,118.75,70754.0,113.3217,113.5601,113.2359,113.2359,70754.0
2019-01-30 12:30:00,118.78,119.04,118.43,118.47,93660.0,113.2645,113.5124,112.9307,112.9689,93660.0
2019-01-30 12:40:00,118.47,118.8,118.3,118.48,63751.0,112.9689,113.2836,112.8068,112.9784,63751.0
2019-01-30 12:50:00,118.48,118.97,118.41,118.68,51763.0,112.9784,113.4457,112.9117,113.1691,51763.0
2019-01-30 13:00:00,118.68,119.0,118.59,118.86,45682.0,113.1691,113.4743,113.0833,113.3408,45682.0
2019-01-30 13:10:00,118.87,118.98,118.8,118.81,69018.0,113.3503,113.4552,113.2836,113.2931,69018.0
2019-01-30 13:20:00,118.8,118.9,118.71,118.8,44152.0,113.2836,113.3789,113.1977,113.2836,44152.0
2019-01-30 13:30:00,118.83,118.96,118.72,118.81,60149.0,113.3122,113.4361,113.2073,113.2931,60149.0
2019-01-30 13:40:00,118.82,119.02,118.74,118.88,61638.0,113.3026,113.4933,113.2263,113.3598,61638.0
2019-01-30 13:50:00,118.86,119.34,118.77,119.3,226379.0,113.3408,113.7985,113.2549,113.7603,226379.0
2019-01-30 14:00:00,119.35,119.8,119.19,119.48,110058.0,113.808,114.2371,113.6554,113.932,110058.0
2019-01-30 14:10:00,119.51,120.22,119.51,120.19,68639.0,113.9606,114.6376,113.9606,114.609,68639.0
2019-01-30 14:20:00,120.17,120.69,120.17,120.65,72064.0,114.5899,115.0858,114.5899,115.0477,72064.0
2019-01-30 14:30:00,120.59,120.86,120.23,120.83,67120.0,114.9904,115.2479,114.6472,115.2193,67120.0
2019-01-30 14:40:00,120.82,120.96,120.72,120.91,44543.0,115.2098,115.3433,115.1144,115.2956,44543.0
2019-01-30 14:50:00,120.91,121.43,120.71,121.39,56587.0,115.2956,115.7914,115.1049,115.7533,56587.0
2019-01-30 15:00:00,121.41,121.42,120.81,120.82,61458.0,115.7724,115.7819,115.2002,115.2098,61458.0
2019-01-30 15:10:00,120.79,120.79,120.45,120.59,70991.0,115.1811,115.1811,114.8569,114.9904,70991.0
2019-01-30 15:20:00,120.56,120.72,120.42,120.48,83235.0,114.9618,115.1144,114.8283,114.8855,83235.0
2019-01-30 15:30:00,120.47,120.5,120.26,120.43,84211.0,114.876,114.9046,114.6758,114.8379,84211.0
2019-01-30 15:40:00,120.42,121.02,120.23,120.99,177087.0,114.8283,115.4005,114.6472,115.3719,177087.0
2019-01-30 15:50:00,120.98,121.17,120.84,120.98,359335.0,115.3623,115.5435,115.2288,115.3623,359335.0
2019-01-31 09:30:00,120.67,121.09,119.95,120.52,82864.0,115.0667,115.4672,114.3802,114.9237,82864.0
2019-01-31 09:40:00,120.7,120.83,119.72,120.16,79866.0,115.0953,115.2193,114.1608,114.5804,79866.0
2019-01-31 09:50:00,120.2,120.79,120.1,120.52,98896.0,114.6185,115.1811,114.5232,114.9237,98896.0
2019-01-31 10:00:00,120.56,121.22,120.54,120.92,123636.0,114.9618,115.5912,114.9428,115.3051,123636.0
2019-01-31 10:10:00,120.85,121.25,120.71,121.18,74693.0,115.2384,115.6198,115.1049,115.553,74693.0
2019-01-31 10:20:00,121.23,121.23,120.67,120.95,57300.0,115.6007,115.6007,115.0667,115.3337,57300.0
2019-01-31 10:30:00,120.95,121.06,120.63,120.82,72280.0,115.3337,115.4386,115.0286,115.2098,72280.0
2019-01-31 10:40:00,120.8,120.96,120.53,120.57,60275.0,115.1907,115.3433,114.9332,114.9714,60275.0
2019-01-31 10:50:00,120.56,120.69,120.37,120.61,64441.0,114.9618,115.0858,114.7807,115.0095,64441.0
2019-01-31 11:00:00,120.6,120.88,120.46,120.68,33513.0,115.0,115.267,114.8665,115.0763,33513.0
2019-01-31 11:10:00,120.66,120.94,120.6,120.9,33571.0,115.0572,115.3242,115.0,115.286,33571.0
2019-01-31 11:20:00,120.9,121.14,120.74,121.0,25328.0,115.286,115.5149,115.1335,115.3814,25328.0
2019-01-31 11:30:00,120.99,121.46,120.92,121.22,35442.0,115.3719,115.82,115.3051,115.5912,35442.0
2019-01-31 11:40:00,121.22,121.31,121.11,121.11,31928.0,115.5912,115.677,115.4863,115.4863,31928.0
2019-01-31 11:50:00,121.14,121.22,120.92,121.04,43543.0,115.5149,115.5912,115.3051,115.4195,43543.0
2019-01-31 12:00:00,121.07,121.07,120.51,120.62,31445.0,115.4481,115.4481,114.9142,115.019,31445.0
2019-01-31 12:10:00,120.63,120.71,120.31,120.36,21250.0,115.0286,115.1049,114.7234,114.7711,21250.0
2019-01-31 12:20:00,120.39,120.42,119.92,120.13,24998.0,114.7997,114.8283,114.3515,114.5518,24998.0
2019-01-31 12:30:00,120.15,120.56,119.95,120.48,19577.0,114.5709,114.9618,114.3802,114.8855,19577.0
2019-01-31 12:40:00,120.48,120.52,120.03,120.33,21658.0,114.8855,114.9237,114.4564,114.7425,21658.0
2019-01-31 12:50:00,120.31,120.31,120.16,120.23,18655.0,114.7234,114.7234,114.5804,114.6472,18655.0
2019-01-31 13:00:00,120.26,120.58,120.21,120.44,28335.0,114.6758,114.9809,114.6281,114.8474,28335.0
2019-01-31 13:10:00,120.43,120.43,120.18,120.26,16520.0,114.8379,114.8379,114.5995,114.6758,16520.0
2019-01-31 13:20:00,120.26,120.4,120.22,120.3,19807.0,114.6758,114.8093,114.6376,114.7139,19807.0
2019-01-31 13:30:00,120.31,120.36,119.85,119.93,37606.0,114.7234,114.7711,114.2848,114.3611,37606.0
2019-01-31 13:40:00,119.94,120.05,119.78,119.8,60506.0,114.3706,114.4755,114.218,114.2371,60506.0
2019-01-31 13:50:00,119.81,119.96,119.69,119.85,22980.0,114.2467,114.3897,114.1322,114.2848,22980.0
2019-01-31 14:00:00,119.88,120.24,119.86,120.11,26614.0,114.3134,114.6567,114.2943,114.5327,26614.0
2019-01-31 14:10:00,120.08,120.15,119.87,119.93,45642.0,114.5041,114.5709,114.3039,114.3611,45642.0
2019-01-31 14:20:00,119.97,120.3,119.97,120.1,30178.0,114.3992,114.7139,114.3992,114.5232,30178.0
2019-01-31 14:30:00,120.14,120.19,120.04,120.14,29026.0,114.5613,114.609,114.466,114.5613,29026.0
2019-01-31 14:40:00,120.15,120.15,119.93,120.01,54165.0,114.5709,114.5709,114.3611,114.4374,54165.0
2019-01-31 14:50:00,119.98,120.06,119.85,119.9,30132.0,114.4088,114.485,114.2848,114.3325,30132.0
2019-01-31 15:00:00,119.92,119.94,119.54,119.6,45513.0,114.3515,114.3706,113.9892,114.0464,45513.0
2019-01-31 15:10:00,119.59,119.6,119.2,119.26,43142.0,114.0369,114.0464,113.665,113.7222,43142.0
2019-01-31 15:20:00,119.26,119.77,119.24,119.68,37350.0,113.7222,114.2085,113.7031,114.1227,37350.0
2019-01-31 15:30:00,119.69,119.93,119.69,119.82,59769.0,114.1322,114.3611,114.1322,114.2562,59769.0
2019-01-31 15:40:00,119.8,119.88,119.62,119.78,57768.0,114.2371,114.3134,114.0655,114.218,57768.0
2019-01-31 15:50:00,119.78,120.23,119.73,120.04,143946.0,114.218,114.6472,114.1704,114.466,143946.0
2019-02-01 09:30:00,120.63,120.92,119.78,120.83,99491.0,115.0286,115.3051,114.218,115.2193,99491.0
2019-02-01 09:40:00,120.86,121.0,120.21,120.66,70986.0,115.2479,115.3814,114.6281,115.0572,70986.0
2019-02-01 09:50:00,120.71,120.71,119.43,119.43,50452.0,115.1049,115.1049,113.8843,113.8843,50452.0
2019-02-01 10:00:00,119.59,120.34,119.4,120.16,50904.0,114.0369,114.752,113.8557,114.5804,50904.0
2019-02-01 10:10:00,120.17,120.2,119.81,119.86,22536.0,114.5899,114.6185,114.2467,114.2943,22536.0
2019-02-01 10:20:00,119.74,120.03,119.69,119.78,21281.0,114.1799,114.4564,114.1322,114.218,21281.0
2019-02-01 10:30:00,119.81,119.96,119.7,119.88,18760.0,114.2467,114.3897,114.1418,114.3134,18760.0
2019-02-01 10:40:00,119.9,120.03,119.59,119.62,32086.0,114.3325,114.4564,114.0369,114.0655,32086.0
2019-02-01 10:50:00,119.59,119.68,118.97,119.03,24301.0,114.0369,114.1227,113.4457,113.5029,24301.0
2019-02-01 11:00:00,119.06,119.39,118.79,119.39,42789.0,113.5315,113.8462,113.274,113.8462,42789.0
2019-02-01 11:10:00,119.32,119.35,119.1,119.18,15608.0,113.7794,113.808,113.5696,113.6459,15608.0
2019-02-01 11:20:00,119.22,119.78,119.17,119.77,15855.0,113.6841,114.218,113.6364,114.2085,15855.0
2019-02-01 11:30:00,119.77,120.03,119.49,119.59,73904.0,114.2085,114.4564,113.9415,114.0369,73904.0
2019-02-01 11:40:00,119.61,119.73,119.23,119.29,52018.0,114.0559,114.1704,113.6936,113.7508,52018.0
2019-02-01 11:50:00,119.28,119.41,119.14,119.26,53439.0,113.7413,113.8652,113.6078,113.7222,53439.0
2019-02-01 12:00:00,119.27,119.35,119.05,119.07,26153.0,113.7317,113.808,113.5219,113.541,26153.0
2019-02-01 12:10:00,119.07,119.13,118.87,119.05,20907.0,113.541,113.5982,113.3503,113.5219,20907.0
2019-02-01 12:20:00,119.04,119.04,118.74,118.83,25048.0,113.5124,113.5124,113.2263,113.3122,25048.0
2019-02-01 12:30:00,118.8,119.25,118.69,118.97,29774.0,113.2836,113.7127,113.1787,113.4457,29774.0
2019-02-01 12:40:00,118.93,119.27,118.93,119.19,20498.0,113.4075,113.7317,113.4075,113.6554,20498.0
2019-02-01 12:50:00,119.19,119.35,119.07,119.08,17240.0,113.6554,113.808,113.541,113.5506,17240.0
2019-02-01 13:00:00,119.1,119.43,119.04,119.28,19520.0,113.5696,113.8843,113.5124,113.7413,19520.0
2019-02-01 13:10:00,119.32,119.33,119.18,119.25,10868.0,113.7794,113.7889,113.6459,113.7127,10868.0
2019-02-01 13:20:00,119.23,119.31,119.08,119.27,8909.0,113.6936,113.7699,113.5506,113.7317,8909.0
2019-02-01 13:30:00,119.28,119.32,119.07,119.12,18514.0,113.7413,113.7794,113.541,113.5887,18514.0
2019-02-01 13:40:00,119.11,119.19,118.81,118.94,18111.0,113.5792,113.6554,113.2931,113.4171,18111.0
2019-02-01 13:50:00,118.97,119.12,118.94,119.12,22612.0,113.4457,113.5887,113.4171,113.5887,22612.0
2019-02-01 14:00:00,119.15,119.15,118.86,119.0,18974.0,113.6173,113.6173,113.3408,113.4743,18974.0
2019-02-01 14:10:00,118.97,119.04,118.8,118.85,31937.0,113.4457,113.5124,113.2836,113.3312,31937.0
2019-02-01 14:20:00,118.9,118.95,118.75,118.8,13100.0,113.3789,113.4266,113.2359,113.2836,13100.0
2019-02-01 14:30:00,118.82,118.92,118.74,118.85,26550.0,113.3026,113.398,113.2263,113.3312,26550.0
2019-02-01 14:40:00,118.86,118.95,118.69,118.78,40767.0,113.3408,113.4266,113.1787,113.2645,40767.0
2019-02-01 14:50:00,118.77,118.77,118.42,118.57,19536.0,113.2549,113.2549,112.9212,113.0642,19536.0
2019-02-01 15:00:00,118.61,118.61,118.45,118.45,20513.0,113.1024,113.1024,112.9498,112.9498,20513.0
2019-02-01 15:10:00,118.48,118.52,118.19,118.34,37570.0,112.9784,113.0166,112.7019,112.8449,37570.0
2019-02-01 15:20:00,118.38,118.41,118.02,118.08,59526.0,112.8831,112.9117,112.5398,112.597,59526.0
2019-02-01 15:30:00,118.09,118.15,117.87,117.88,99598.0,112.6065,112.6637,112.3967,112.4063,99598.0
2019-02-01 15:40:00,117.9,118.12,117.84,118.09,129538.0,112.4253,112.6351,112.3681,112.6065,129538.0
2019-02-01 15:50:00,118.11,118.54,118.08,118.31,134614.0,112.6256,113.0356,112.597,112.8163,134614.0
2019-02-04 09:30:00,118.31,118.51,117.97,118.11,32883.0,112.8163,113.007,112.4921,112.6256,32883.0
2019-02-04 09:40:00,118.11,118.83,118.06,118.82,23499.0,112.6256,113.3122,112.5779,113.3026,23499.0
2019-02-04 09:50:00,118.8,119.5,118.8,119.5,66870.0,113.2836,113.9511,113.2836,113.9511,66870.0
2019-02-04 10:00:00,119.4,119.45,118.8,118.8,50642.0,113.8557,113.9034,113.2836,113.2836,50642.0
2019-02-04 10:10:00,118.74,119.04,118.74,118.97,15361.0,113.2263,113.5124,113.2263,113.4457,15361.0
2019-02-04 10:20:00,118.97,119.03,118.52,118.62,16802.0,113.4457,113.5029,113.0166,113.1119,16802.0
2019-02-04 10:30:00,118.68,118.8,118.63,118.69,52287.0,113.1691,113.2836,113.1214,113.1787,52287.0
2019-02-04 10:40:00,118.68,118.72,118.51,118.67,17812.0,113.1691,113.2073,113.007,113.1596,17812.0
2019-02-04 10:50:00,118.67,118.68,118.32,118.37,17628.0,113.1596,113.1691,112.8258,112.8735,17628.0
2019-02-04 11:00:00,118.41,118.44,118.23,118.26,23416.0,112.9117,112.9403,112.74,112.7686,23416.0
2019-02-04 11:10:00,118.22,118.3,118.14,118.23,8209.0,112.7305,112.8068,112.6542,112.74,8209.0
2019-02-04 11:20:00,118.19,118.2,117.88,117.94,13857.0,112.7019,112.7114,112.4063,112.4635,13857.0
2019-02-04 11:30:00,117.98,118.32,117.97,118.14,17187.0,112.5016,112.8258,112.4921,112.6542,17187.0
2019-02-04 11:40:00,118.12,118.41,118.07,118.41,13109.0,112.6351,112.9117,112.5875,112.9117,13109.0
2019-02-04 11:50:00,118.43,118.72,118.41,118.67,19271.0,112.9307,113.2073,112.9117,113.1596,19271.0
2019-02-04 12:00:00,118.68,119.07,118.64,119.01,16918.0,113.1691,113.541,113.131,113.4838,16918.0
2019-02-04 12:10:00,119.01,119.33,118.98,119.23,12902.0,113.4838,113.7889,113.4552,113.6936,12902.0
2019-02-04 12:20:00,119.27,119.39,118.97,119.0,57378.0,113.7317,113.8462,113.4457,113.4743,57378.0
2019-02-04 12:30:00,118.96,119.0,118.81,118.87,14635.0,113.4361,113.4743,113.2931,113.3503,14635.0
2019-02-04 12:40:00,118.82,119.03,118.82,118.96,13655.0,113.3026,113.5029,113.3026,113.4361,13655.0
2019-02-04 12:50:00,118.99,119.11,118.97,119.09,8634.0,113.4647,113.5792,113.4457,113.5601,8634.0
2019-02-04 13:00:00,119.03,119.2,119.03,119.2,9918.0,113.5029,113.665,113.5029,113.665,9918.0
2019-02-04 13:10:00,119.18,119.39,119.17,119.33,30681.0,113.6459,113.8462,113.6364,113.7889,30681.0
2019-02-04 13:20:00,119.39,119.48,119.23,119.24,15733.0,113.8462,113.932,113.6936,113.7031,15733.0
2019-02-04 13:30:00,119.27,119.27,119.06,119.2,9180.0,113.7317,113.7317,113.5315,113.665,9180.0
2019-02-04 13:40:00,119.16,119.32,119.13,119.18,10395.0,113.6268,113.7794,113.5982,113.6459,10395.0
2019-02-04 13:50:00,119.23,119.3,119.21,119.25,10519.0,113.6936,113.7603,113.6745,113.7127,10519.0
2019-02-04 14:00:00,119.26,119.26,119.03,119.03,14549.0,113.7222,113.7222,113.5029,113.5029,14549.0
2019-02-04 14:10:00,119.02,119.07,118.92,118.95,10062.0,113.4933,113.541,113.398,113.4266,10062.0
2019-02-04 14:20:00,118.96,118.97,118.79,118.89,12933.0,113.4361,113.4457,113.274,113.3694,12933.0
2019-02-04 14:30:00,118.89,118.89,118.7,118.73,14212.0,113.3694,113.3694,113.1882,113.2168,14212.0
2019-02-04 14:40:00,118.73,118.93,118.72,118.85,13253.0,113.2168,113.4075,113.2073,113.3312,13253.0
2019-02-04 14:50:00,118.84,119.05,118.84,119.01,10896.0,113.3217,113.5219,113.3217,113.4838,10896.0
2019-02-04 15:00:00,118.99,119.1,118.95,119.07,12440.0,113.4647,113.5696,113.4266,113.541,12440.0
2019-02-04 15:10:00,119.06,119.08,119.0,119.05,10048.0,113.5315,113.5506,113.4743,113.5219,10048.0
2019-02-04 15:20:00,119.03,119.12,118.99,118.99,14193.0,113.5029,113.5887,113.4647,113.4647,14193.0
2019-02-04 15:30:00,118.99,119.01,118.83,118.84,35197.0,113.4647,113.4838,113.3122,113.3217,35197.0
2019-02-04 15:40:00,118.83,118.86,118.67,118.72,59157.0,113.3122,113.3408,113.1596,113.2073,59157.0
2019-02-04 15:50:00,118.72,119.03,118.72,119.01,163893.0,113.2073,113.5029,113.2073,113.4838,163893.0
2019-02-05 09:30:00,119.36,119.82,119.01,119.57,22268.0,113.8176,114.2562,113.4838,114.0178,22268.0
2019-02-05 09:40:00,119.55,120.13,119.55,120.05,48904.0,113.9987,114.5518,113.9987,114.4755,48904.0
2019-02-05 09:50:00,120.04,120.26,119.59,119.96,39526.0,114.466,114.6758,114.0369,114.3897,39526.0
2019-02-05 10:00:00,119.91,120.08,119.75,119.95,13687.0,114.342,114.5041,114.1894,114.3802,13687.0
2019-02-05 10:10:00,119.91,120.09,119.69,119.96,21119.0,114.342,114.5137,114.1322,114.3897,21119.0
2019-02-05 10:20:00,120.02,120.05,119.42,119.5,28448.0,114.4469,114.4755,113.8748,113.9511,28448.0
2019-02-05 10:30:00,119.46,119.48,119.04,119.16,47963.0,113.9129,113.932,113.5124,113.6268,47963.0
2019-02-05 10:40:00,119.15,119.35,119.06,119.12,18622.0,113.6173,113.808,113.5315,113.5887,18622.0
2019-02-05 10:50:00,119.08,119.31,118.77,119.12,56110.0,113.5506,113.7699,113.2549,113.5887,56110.0
2019-02-05 11:00:00,119.15,119.31,119.0,119.09,43336.0,113.6173,113.7699,113.4743,113.5601,43336.0
2019-02-05 11:10:00,119.08,119.12,118.65,118.81,36166.0,113.5506,113.5887,113.1405,113.2931,36166.0
2019-02-05 11:20:00,118.82,118.82,118.49,118.72,35877.0,113.3026,113.3026,112.9879,113.2073,35877.0
2019-02-05 11:30:00,118.71,119.06,118.69,119.01,25210.0,113.1977,113.5315,113.1787,113.4838,25210.0
2019-02-05 11:40:00,118.99,119.17,118.87,119.0,32902.0,113.4647,113.6364,113.3503,113.4743,32902.0
2019-02-05 11:50:00,119.0,119.11,118.98,119.09,14861.0,113.4743,113.5792,113.4552,113.5601,14861.0
2019-02-05 12:00:00,119.1,119.13,118.8,118.81,20150.0,113.5696,113.5982,113.2836,113.2931,20150.0
2019-02-05 12:10:00,118.77,118.83,118.45,118.51,39017.0,113.2549,113.3122,112.9498,113.007,39017.0
2019-02-05 12:20:00,118.48,118.5,118.21,118.29,32277.0,112.9784,112.9975,112.721,112.7972,32277.0
2019-02-05 12:30:00,118.31,118.33,118.14,118.3,34962.0,112.8163,112.8354,112.6542,112.8068,34962.0
2019-02-05 12:40:00,118.33,118.64,118.25,118.54,17620.0,112.8354,113.131,112.7591,113.0356,17620.0
2019-02-05 12:50:00,118.56,118.64,118.45,118.51,11685.0,113.0547,113.131,112.9498,113.007,11685.0
2019-02-05 13:00:00,118.49,118.62,118.36,118.58,23744.0,112.9879,113.1119,112.864,113.0738,23744.0
2019-02-05 13:10:00,118.62,118.78,118.62,118.75,11705.0,113.1119,113.2645,113.1119,113.2359,11705.0
2019-02-05 13:20:00,118.81,118.92,118.67,118.92,11400.0,113.2931,113.398,113.1596,113.398,11400.0
2019-02-05 13:30:00,118.95,119.06,118.86,118.94,23155.0,113.4266,113.5315,113.3408,113.4171,23155.0
2019-02-05 13:40:00,118.95,118.97,118.56,118.68,25639.0,113.4266,113.4457,113.0547,113.1691,25639.0
2019-02-05 13:50:00,118.7,118.71,118.47,118.48,26853.0,113.1882,113.1977,112.9689,112.9784,26853.0
2019-02-05 14:00:00,118.47,118.49,118.11,118.11,72373.0,112.9689,112.9879,112.6256,112.6256,72373.0
2019-02-05 14:10:00,118.11,118.39,118.08,118.25,33185.0,112.6256,112.8926,112.597,112.7591,33185.0
2019-02-05 14:20:00,118.26,118.26,117.7,117.75,76648.0,112.7686,112.7686,112.2346,112.2823,76648.0
2019-02-05 14:30:00,117.84,118.05,117.76,118.0,71094.0,112.3681,112.5684,112.2918,112.5207,71094.0
2019-02-05 14:40:00,118.01,118.13,117.98,118.12,77726.0,112.5302,112.6447,112.5016,112.6351,77726.0
2019-02-05 14:50:00,118.12,118.28,118.04,118.18,37611.0,112.6351,112.7877,112.5588,112.6923,37611.0
2019-02-05 15:00:00,118.18,118.21,117.99,118.01,43404.0,112.6923,112.721,112.5112,112.5302,43404.0
2019-02-05 15:10:00,118.0,118.15,117.92,118.06,33526.0,112.5207,112.6637,112.4444,112.5779,33526.0
2019-02-05 15:20:00,118.06,118.15,117.96,118.13,60423.0,112.5779,112.6637,112.4826,112.6447,60423.0
2019-02-05 15:30:00,118.13,118.16,117.83,117.85,97265.0,112.6447,112.6733,112.3586,112.3777,97265.0
2019-02-05 15:40:00,117.84,118.41,117.84,118.11,144139.0,112.3681,112.9117,112.3681,112.6256,144139.0
2019-02-05 15:50:00,118.1,118.32,118.06,118.22,128867.0,112.6161,112.8258,112.5779,112.7305,128867.0
2019-02-06 09:30:00,116.88,117.89,116.88,117.63,229687.0,111.4527,112.4158,111.4527,112.1679,229687.0
2019-02-06 09:40:00,117.61,117.92,117.15,117.67,163027.0,112.1488,112.4444,111.7102,112.206,163027.0
2019-02-06 09:50:00,117.72,117.83,117.49,117.76,124541.0,112.2537,112.3586,112.0344,112.2918,124541.0
2019-02-06 10:00:00,117.72,118.51,117.49,118.09,197069.0,112.2537,113.007,112.0344,112.6065,197069.0
2019-02-06 10:10:00,118.09,118.32,117.77,117.82,55050.0,112.6065,112.8258,112.3014,112.3491,55050.0
2019-02-06 10:20:00,117.84,118.48,117.84,118.36,55659.0,112.3681,112.9784,112.3681,112.864,55659.0
2019-02-06 10:30:00,118.37,118.37,117.82,117.95,57981.0,112.8735,112.8735,112.3491,112.473,57981.0
2019-02-06 10:40:00,117.97,118.37,117.94,118.37,38009.0,112.4921,112.8735,112.4635,112.8735,38009.0
2019-02-06 10:50:00,118.4,118.4,117.88,117.98,39887.0,112.9021,112.9021,112.4063,112.5016,39887.0
2019-02-06 11:00:00,118.02,118.22,117.98,118.06,36757.0,112.5398,112.7305,112.5016,112.5779,36757.0
2019-02-06 11:10:00,118.04,118.1,117.86,118.0,42077.0,112.5588,112.6161,112.3872,112.5207,42077.0
2019-02-06 11:20:00,117.99,118.06,117.84,118.0,42915.0,112.5112,112.5779,112.3681,112.5207,42915.0
2019-02-06 11:30:00,118.02,118.18,117.93,118.18,31936.0,112.5398,112.6923,112.454,112.6923,31936.0
2019-02-06 11:40:00,118.2,118.21,117.83,117.92,60751.0,112.7114,112.721,112.3586,112.4444,60751.0
2019-02-06 11:50:00,117.91,117.92,117.58,117.86,38415.0,112.4349,112.4444,112.1202,112.3872,38415.0
2019-02-06 12:00:00,117.84,117.88,117.76,117.78,18393.0,112.3681,112.4063,112.2918,112.3109,18393.0
2019-02-06 12:10:00,117.77,117.89,117.6,117.63,24375.0,112.3014,112.4158,112.1393,112.1679,24375.0
2019-02-06 12:20:00,117.64,118.0,117.61,118.0,21415.0,112.1774,112.5207,112.1488,112.5207,21415.0
2019-02-06 12:30:00,118.0,118.15,117.95,118.0,28262.0,112.5207,112.6637,112.473,112.5207,28262.0
2019-02-06 12:40:00,117.95,118.08,117.86,118.04,21218.0,112.473,112.597,112.3872,112.5588,21218.0
2019-02-06 12:50:00,118.04,118.24,117.94,117.97,40199.0,112.5588,112.7496,112.4635,112.4921,40199.0
2019-02-06 13:00:00,117.94,117.97,117.75,117.84,35312.0,112.4635,112.4921,112.2823,112.3681,35312.0
2019-02-06 13:10:00,117.84,117.93,117.72,117.8,32345.0,112.3681,112.454,112.2537,112.33,32345.0
2019-02-06 13:20:00,117.8,117.91,117.74,117.89,20095.0,112.33,112.4349,112.2728,112.4158,20095.0
2019-02-06 13:30:00,117.9,118.03,117.88,118.02,43577.0,112.4253,112.5493,112.4063,112.5398,43577.0
2019-02-06 13:40:00,118.0,118.17,117.97,118.01,24861.0,112.5207,112.6828,112.4921,112.5302,24861.0
2019-02-06 13:50:00,118.03,118.13,117.97,118.12,26287.0,112.5493,112.6447,112.4921,112.6351,26287.0
2019-02-06 14:00:00,118.12,118.22,117.97,118.04,46118.0,112.6351,112.7305,112.4921,112.5588,46118.0
2019-02-06 14:10:00,118.03,118.09,117.8,117.83,37546.0,112.5493,112.6065,112.33,112.3586,37546.0
2019-02-06 14:20:00,117.84,118.04,117.83,117.98,39951.0,112.3681,112.5588,112.3586,112.5016,39951.0
2019-02-06 14:30:00,117.98,118.01,117.87,117.94,26539.0,112.5016,112.5302,112.3967,112.4635,26539.0
2019-02-06 14:40:00,117.94,118.05,117.9,118.01,46384.0,112.4635,112.5684,112.4253,112.5302,46384.0
2019-02-06 14:50:00,118.01,118.24,117.98,118.21,37224.0,112.5302,112.7496,112.5016,112.721,37224.0
2019-02-06 15:00:00,118.21,118.25,118.09,118.11,35256.0,112.721,112.7591,112.6065,112.6256,35256.0
2019-02-06 15:10:00,118.09,118.18,117.96,118.18,27490.0,112.6065,112.6923,112.4826,112.6923,27490.0
2019-02-06 15:20:00,118.17,118.26,118.11,118.17,48637.0,112.6828,112.7686,112.6256,112.6828,48637.0
2019-02-06 15:30:00,118.16,118.26,118.1,118.25,56637.0,112.6733,112.7686,112.6161,112.7591,56637.0
2019-02-06 15:40:00,118.25,118.28,118.06,118.15,108850.0,112.7591,112.7877,112.5779,112.6637,108850.0
2019-02-06 15:50:00,118.14,118.19,117.98,118.16,148931.0,112.6542,112.7019,112.5016,112.6733,148931.0
2019-02-07 09:30:00,117.4,117.4,116.53,117.05,31825.0,111.9486,111.9486,111.119,111.6148,31825.0
2019-02-07 09:40:00,116.82,117.38,116.67,117.1,24786.0,111.3955,111.9295,111.2525,111.6625,24786.0
2019-02-07 09:50:00,117.2,117.24,116.85,117.15,15583.0,111.7579,111.796,111.4241,111.7102,15583.0
2019-02-07 10:00:00,117.14,117.2,116.5,116.71,20430.0,111.7006,111.7579,111.0904,111.2906,20430.0
2019-02-07 10:10:00,116.72,117.07,116.54,116.54,11531.0,111.3001,111.6339,111.1285,111.1285,11531.0
2019-02-07 10:20:00,116.6,116.94,116.56,116.91,23489.0,111.1857,111.5099,111.1476,111.4813,23489.0
2019-02-07 10:30:00,116.96,117.38,116.89,117.32,13126.0,111.529,111.9295,111.4622,111.8723,13126.0
2019-02-07 10:40:00,117.3,117.31,116.89,116.93,33755.0,111.8532,111.8627,111.4622,111.5004,33755.0
2019-02-07 10:50:00,116.97,117.01,116.3,116.3,22423.0,111.5385,111.5767,110.8996,110.8996,22423.0
2019-02-07 11:00:00,116.35,116.39,116.0,116.07,14302.0,110.9473,110.9855,110.6136,110.6803,14302.0
2019-02-07 11:10:00,116.13,116.36,115.98,116.04,16427.0,110.7375,110.9569,110.5945,110.6517,16427.0
2019-02-07 11:20:00,116.04,116.17,115.87,115.88,45287.0,110.6517,110.7757,110.4896,110.4991,45287.0
2019-02-07 11:30:00,115.89,115.89,115.14,115.18,53075.0,110.5087,110.5087,109.7935,109.8316,53075.0
2019-02-07 11:40:00,115.14,115.3,115.12,115.19,25804.0,109.7935,109.9461,109.7744,109.8412,25804.0
2019-02-07 11:50:00,115.15,115.29,114.99,115.03,43385.0,109.803,109.9365,109.6505,109.6886,43385.0
2019-02-07 12:00:00,115.01,115.06,114.56,114.64,73765.0,109.6695,109.7172,109.2404,109.3167,73765.0
2019-02-07 12:10:00,114.6,114.69,114.4,114.5,49136.0,109.2786,109.3644,109.0879,109.1832,49136.0
2019-02-07 12:20:00,114.51,114.9,114.43,114.71,32272.0,109.1928,109.5647,109.1165,109.3835,32272.0
2019-02-07 12:30:00,114.71,115.0,114.66,114.93,24367.0,109.3835,109.66,109.3358,109.5933,24367.0
2019-02-07 12:40:00,114.98,115.06,114.73,114.89,13764.0,109.6409,109.7172,109.4025,109.5551,13764.0
2019-02-07 12:50:00,114.9,114.98,114.64,114.91,15017.0,109.5647,109.6409,109.3167,109.5742,15017.0
2019-02-07 13:00:00,114.89,115.42,114.89,115.17,28089.0,109.5551,110.0605,109.5551,109.8221,28089.0
2019-02-07 13:10:00,115.23,115.23,115.03,115.14,11900.0,109.8793,109.8793,109.6886,109.7935,11900.0
2019-02-07 13:20:00,115.17,115.31,115.06,115.13,9218.0,109.8221,109.9556,109.7172,109.784,9218.0
2019-02-07 13:30:00,115.15,115.37,115.1,115.11,20392.0,109.803,110.0128,109.7554,109.7649,20392.0
2019-02-07 13:40:00,115.11,115.14,114.81,114.89,16323.0,109.7649,109.7935,109.4788,109.5551,16323.0
2019-02-07 13:50:00,114.94,115.15,114.9,115.1,25932.0,109.6028,109.803,109.5647,109.7554,25932.0
2019-02-07 14:00:00,115.09,115.1,114.87,115.06,23075.0,109.7458,109.7554,109.536,109.7172,23075.0
2019-02-07 14:10:00,115.06,115.06,114.83,114.99,68918.0,109.7172,109.7172,109.4979,109.6505,68918.0
2019-02-07 14:20:00,114.99,115.32,114.96,115.32,56026.0,109.6505,109.9651,109.6219,109.9651,56026.0
2019-02-07 14:30:00,115.32,115.4,115.2,115.27,22695.0,109.9651,110.0414,109.8507,109.9175,22695.0
2019-02-07 14:40:00,115.26,115.32,115.1,115.2,20509.0,109.9079,109.9651,109.7554,109.8507,20509.0
2019-02-07 14:50:00,115.17,115.29,115.16,115.17,22621.0,109.8221,109.9365,109.8126,109.8221,22621.0
2019-02-07 15:00:00,115.18,115.25,115.05,115.14,23700.0,109.8316,109.8984,109.7077,109.7935,23700.0
2019-02-07 15:10:00,115.15,115.24,115.11,115.11,43055.0,109.803,109.8889,109.7649,109.7649,43055.0
2019-02-07 15:20:00,115.15,115.23,115.05,115.2,24327.0,109.803,109.8793,109.7077,109.8507,24327.0
2019-02-07 15:30:00,115.2,115.34,115.06,115.28,42970.0,109.8507,109.9842,109.7172,109.927,42970.0
2019-02-07 15:40:00,115.3,115.46,115.21,115.34,69956.0,109.9461,110.0986,109.8603,109.9842,69956.0
2019-02-07 15:50:00,115.33,115.69,115.33,115.69,132584.0,109.9747,110.318,109.9747,110.318,132584.0
2019-02-08 09:30:00,114.33,115.77,114.16,115.39,69894.0,109.0211,110.3943,108.859,110.0319,69894.0
2019-02-08 09:40:00,115.58,115.67,114.81,115.04,42898.0,110.2131,110.2989,109.4788,109.6981,42898.0
2019-02-08 09:50:00,115.08,115.09,114.71,114.77,31129.0,109.7363,109.7458,109.3835,109.4407,31129.0
2019-02-08 10:00:00,114.72,114.89,114.15,114.84,75624.0,109.393,109.5551,108.8495,109.5074,75624.0
2019-02-08 10:10:00,114.84,114.84,113.72,113.89,44476.0,109.5074,109.5074,108.4394,108.6015,44476.0
2019-02-08 10:20:00,113.95,114.13,113.72,113.76,58374.0,108.6588,108.8304,108.4394,108.4776,58374.0
2019-02-08 10:30:00,113.74,114.32,113.72,114.1,59061.0,108.4585,109.0116,108.4394,108.8018,59061.0
2019-02-08 10:40:00,114.13,114.41,113.94,114.03,33863.0,108.8304,109.0974,108.6492,108.735,33863.0
2019-02-08 10:50:00,114.0,114.01,113.52,113.59,41925.0,108.7064,108.716,108.2487,108.3155,41925.0
2019-02-08 11:00:00,113.62,113.65,113.08,113.11,106214.0,108.3441,108.3727,107.8292,107.8578,106214.0
2019-02-08 11:10:00,113.12,113.21,113.01,113.03,63733.0,107.8673,107.9531,107.7624,107.7815,63733.0
2019-02-08 11:20:00,113.01,113.3,112.96,113.16,48075.0,107.7624,108.0389,107.7147,107.9054,48075.0
2019-02-08 11:30:00,113.18,113.24,112.98,113.22,38145.0,107.9245,107.9817,107.7338,107.9627,38145.0
2019-02-08 11:40:00,113.17,113.3,112.81,112.97,28454.0,107.915,108.0389,107.5717,107.7243,28454.0
2019-02-08 11:50:00,112.99,113.42,112.86,113.41,39359.0,107.7433,108.1534,107.6194,108.1438,39359.0
2019-02-08 12:00:00,113.4,113.75,113.39,113.68,63636.0,108.1343,108.4681,108.1248,108.4013,63636.0
2019-02-08 12:10:00,113.67,113.77,113.48,113.73,48739.0,108.3918,108.4871,108.2106,108.449,48739.0
2019-02-08 12:20:00,113.78,113.84,113.11,113.26,26507.0,108.4967,108.5539,107.8578,108.0008,26507.0
2019-02-08 12:30:00,113.29,113.66,113.27,113.65,17165.0,108.0294,108.3822,108.0103,108.3727,17165.0
2019-02-08 12:40:00,113.66,113.76,113.53,113.57,19333.0,108.3822,108.4776,108.2583,108.2964,19333.0
2019-02-08 12:50:00,113.57,113.61,113.38,113.48,11349.0,108.2964,108.3346,108.1152,108.2106,11349.0
2019-02-08 13:00:00,113.55,113.72,113.49,113.71,10805.0,108.2773,108.4394,108.2201,108.4299,10805.0
2019-02-08 13:10:00,113.76,114.37,113.76,114.19,44508.0,108.4776,109.0593,108.4776,108.8876,44508.0
2019-02-08 13:20:00,114.2,114.26,113.95,113.98,34214.0,108.8972,108.9544,108.6588,108.6874,34214.0
2019-02-08 13:30:00,113.96,114.01,113.56,113.6,33686.0,108.6683,108.716,108.2869,108.325,33686.0
2019-02-08 13:40:00,113.68,114.13,113.68,114.13,15226.0,108.4013,108.8304,108.4013,108.8304,15226.0
2019-02-08 13:50:00,114.15,114.28,114.07,114.17,32834.0,108.8495,108.9734,108.7732,108.8685,32834.0
2019-02-08 14:00:00,114.16,114.4,114.15,114.32,24745.0,108.859,109.0879,108.8495,109.0116,24745.0
2019-02-08 14:10:00,114.36,114.49,114.21,114.22,78141.0,109.0497,109.1737,108.9067,108.9162,78141.0
2019-02-08 14:20:00,114.21,114.22,113.88,114.04,30803.0,108.9067,108.9162,108.592,108.7446,30803.0
2019-02-08 14:30:00,114.02,114.15,113.9,114.14,53355.0,108.7255,108.8495,108.6111,108.8399,53355.0
2019-02-08 14:40:00,114.15,114.19,114.02,114.15,16084.0,108.8495,108.8876,108.7255,108.8495,16084.0
2019-02-08 14:50:00,114.15,114.4,114.12,114.29,15997.0,108.8495,109.0879,108.8209,108.983,15997.0
2019-02-08 15:00:00,114.25,114.47,114.22,114.43,28149.0,108.9448,109.1546,108.9162,109.1165,28149.0
2019-02-08 15:10:00,114.43,114.66,114.41,114.63,30349.0,109.1165,109.3358,109.0974,109.3072,30349.0
2019-02-08 15:20:00,114.63,114.66,114.44,114.51,43997.0,109.3072,109.3358,109.126,109.1928,43997.0
2019-02-08 15:30:00,114.51,114.59,114.49,114.5,38197.0,109.1928,109.269,109.1737,109.1832,38197.0
2019-02-08 15:40:00,114.5,114.52,114.36,114.4,44001.0,109.1832,109.2023,109.0497,109.0879,44001.0
2019-02-08 15:50:00,114.41,114.85,114.4,114.85,133092.0,109.0974,109.517,109.0879,109.517,133092.0
2019-02-11 09:30:00,116.11,116.7,115.63,116.14,84360.0,110.7185,111.2811,110.2608,110.7471,84360.0
2019-02-11 09:40:00,116.18,117.0,116.11,116.15,74675.0,110.7852,111.5671,110.7185,110.7566,74675.0
2019-02-11 09:50:00,116.14,116.5,115.88,116.32,31799.0,110.7471,111.0904,110.4991,110.9187,31799.0
2019-02-11 10:00:00,116.29,116.59,116.24,116.39,27305.0,110.8901,111.1762,110.8424,110.9855,27305.0
2019-02-11 10:10:00,116.39,116.81,116.25,116.7,21902.0,110.9855,111.386,110.852,111.2811,21902.0
2019-02-11 10:20:00,116.73,116.73,116.34,116.45,22882.0,111.3097,111.3097,110.9378,111.0427,22882.0
2019-02-11 10:30:00,116.48,116.58,116.13,116.49,20385.0,111.0713,111.1666,110.7375,111.0808,20385.0
2019-02-11 10:40:00,116.52,116.89,116.51,116.81,12819.0,111.1094,111.4622,111.0999,111.386,12819.0
2019-02-11 10:50:00,116.79,116.81,116.17,116.77,78602.0,111.3669,111.386,110.7757,111.3478,78602.0
2019-02-11 11:00:00,116.79,117.1,116.62,116.62,20814.0,111.3669,111.6625,111.2048,111.2048,20814.0
2019-02-11 11:10:00,116.62,116.95,116.51,116.82,28503.0,111.2048,111.5195,111.0999,111.3955,28503.0
2019-02-11 11:20:00,116.84,117.0,116.77,116.82,8369.0,111.4146,111.5671,111.3478,111.3955,8369.0
2019-02-11 11:30:00,116.8,116.92,116.74,116.82,18343.0,111.3764,111.4909,111.3192,111.3955,18343.0
2019-02-11 11:40:00,116.82,116.96,116.73,116.87,22151.0,111.3955,111.529,111.3097,111.4432,22151.0
2019-02-11 11:50:00,116.87,116.89,116.5,116.56,25052.0,111.4432,111.4622,111.0904,111.1476,25052.0
2019-02-11 12:00:00,116.56,116.78,116.17,116.52,107162.0,111.1476,111.3574,110.7757,111.1094,107162.0
2019-02-11 12:10:00,116.52,116.6,116.48,116.48,6747.0,111.1094,111.1857,111.0713,111.0713,6747.0
2019-02-11 12:20:00,116.45,116.71,116.39,116.67,8805.0,111.0427,111.2906,110.9855,111.2525,8805.0
2019-02-11 12:30:00,116.66,116.7,116.54,116.6,7385.0,111.2429,111.2811,111.1285,111.1857,7385.0
2019-02-11 12:40:00,116.55,116.76,116.55,116.72,3200.0,111.138,111.3383,111.138,111.3001,3200.0
2019-02-11 12:50:00,116.71,116.78,116.61,116.64,24094.0,111.2906,111.3574,111.1952,111.2239,24094.0
2019-02-11 13:00:00,116.57,116.59,116.43,116.59,37627.0,111.1571,111.1762,111.0236,111.1762,37627.0
2019-02-11 13:10:00,116.58,116.58,116.35,116.35,15264.0,111.1666,111.1666,110.9473,110.9473,15264.0
2019-02-11 13:20:00,116.47,116.5,116.24,116.33,21549.0,111.0617,111.0904,110.8424,110.9282,21549.0
2019-02-11 13:30:00,116.33,116.36,116.21,116.31,8884.0,110.9282,110.9569,110.8138,110.9092,8884.0
2019-02-11 13:40:00,116.29,116.34,116.18,116.32,4831.0,110.8901,110.9378,110.7852,110.9187,4831.0
2019-02-11 13:50:00,116.29,116.41,116.27,116.34,6077.0,110.8901,111.0045,110.871,110.9378,6077.0
2019-02-11 14:00:00,116.35,116.43,116.32,116.37,22946.0,110.9473,111.0236,110.9187,110.9664,22946.0
2019-02-11 14:10:00,116.35,116.43,116.1,116.18,17733.0,110.9473,111.0236,110.7089,110.7852,17733.0
2019-02-11 14:20:00,116.19,116.33,116.18,116.3,22067.0,110.7947,110.9282,110.7852,110.8996,22067.0
2019-02-11 14:30:00,116.33,116.39,116.23,116.23,17671.0,110.9282,110.9855,110.8329,110.8329,17671.0
2019-02-11 14:40:00,116.23,116.33,116.13,116.21,40564.0,110.8329,110.9282,110.7375,110.8138,40564.0
2019-02-11 14:50:00,116.21,116.44,116.19,116.34,21569.0,110.8138,111.0331,110.7947,110.9378,21569.0
2019-02-11 15:00:00,116.33,116.46,116.3,116.45,7882.0,110.9282,111.0522,110.8996,111.0427,7882.0
2019-02-11 15:10:00,116.47,116.52,116.37,116.39,13803.0,111.0617,111.1094,110.9664,110.9855,13803.0
2019-02-11 15:20:00,116.4,116.57,116.35,116.46,31029.0,110.995,111.1571,110.9473,111.0522,31029.0
2019-02-11 15:30:00,116.48,116.52,116.23,116.23,37152.0,111.0713,111.1094,110.8329,110.8329,37152.0
2019-02-11 15:40:00,116.23,116.24,116.09,116.15,57784.0,110.8329,110.8424,110.6994,110.7566,57784.0
2019-02-11 15:50:00,116.16,116.24,116.04,116.12,159663.0,110.7661,110.8424,110.6517,110.728,159663.0
2019-02-12 09:30:00,116.65,116.82,116.19,116.37,23708.0,111.2334,111.3955,110.7947,110.9664,23708.0
2019-02-12 09:40:00,116.34,116.65,115.92,116.16,68365.0,110.9378,111.2334,110.5373,110.7661,68365.0
2019-02-12 09:50:00,116.13,116.19,116.0,116.0,10657.0,110.7375,110.7947,110.6136,110.6136,10657.0
2019-02-12 10:00:00,116.1,116.19,115.73,115.89,34170.0,110.7089,110.7947,110.3561,110.5087,34170.0
2019-02-12 10:10:00,115.89,116.19,115.82,116.19,35077.0,110.5087,110.7947,110.4419,110.7947,35077.0
2019-02-12 10:20:00,116.18,116.6,116.15,116.6,21909.0,110.7852,111.1857,110.7566,111.1857,21909.0
2019-02-12 10:30:00,116.59,116.64,116.0,116.58,186259.0,111.1762,111.2239,110.6136,111.1666,186259.0
2019-02-12 10:40:00,116.55,116.6,116.38,116.54,102472.0,111.138,111.1857,110.9759,111.1285,102472.0
2019-02-12 10:50:00,116.58,116.59,116.35,116.37,25341.0,111.1666,111.1762,110.9473,110.9664,25341.0
2019-02-12 11:00:00,116.37,116.47,116.31,116.35,21859.0,110.9664,111.0617,110.9092,110.9473,21859.0
2019-02-12 11:10:00,116.36,116.44,116.35,116.36,4565.0,110.9569,111.0331,110.9473,110.9569,4565.0
2019-02-12 11:20:00,116.36,116.49,116.19,116.45,49844.0,110.9569,111.0808,110.7947,111.0427,49844.0
2019-02-12 11:30:00,116.44,116.61,116.3,116.55,13982.0,111.0331,111.1952,110.8996,111.138,13982.0
2019-02-12 11:40:00,116.54,116.62,116.37,116.41,4414.0,111.1285,111.2048,110.9664,111.0045,4414.0
2019-02-12 11:50:00,116.37,116.51,116.36,116.42,6047.0,110.9664,111.0999,110.9569,111.0141,6047.0
2019-02-12 12:00:00,116.45,116.51,116.36,116.36,10498.0,111.0427,111.0999,110.9569,110.9569,10498.0
2019-02-12 12:10:00,116.33,116.34,115.67,115.73,19877.0,110.9282,110.9378,110.2989,110.3561,19877.0
2019-02-12 12:20:00,115.7,115.8,115.34,115.61,57428.0,110.3275,110.4229,109.9842,110.2417,57428.0
2019-02-12 12:30:00,115.63,115.77,115.56,115.59,10152.0,110.2608,110.3943,110.194,110.2226,10152.0
2019-02-12 12:40:00,115.6,115.7,115.44,115.49,12124.0,110.2321,110.3275,110.0796,110.1273,12124.0
2019-02-12 12:50:00,115.5,115.73,115.5,115.7,16526.0,110.1368,110.3561,110.1368,110.3275,16526.0
2019-02-12 13:00:00,115.68,115.69,115.54,115.64,13231.0,110.3084,110.318,110.1749,110.2703,13231.0
2019-02-12 13:10:00,115.62,115.64,115.48,115.57,10604.0,110.2512,110.2703,110.1177,110.2035,10604.0
2019-02-12 13:20:00,115.56,115.68,115.54,115.68,24846.0,110.194,110.3084,110.1749,110.3084,24846.0
2019-02-12 13:30:00,115.67,116.01,115.67,115.96,24283.0,110.2989,110.6231,110.2989,110.5754,24283.0
2019-02-12 13:40:00,115.97,115.98,115.83,115.9,14832.0,110.585,110.5945,110.4515,110.5182,14832.0
2019-02-12 13:50:00,115.9,116.08,115.86,115.94,24401.0,110.5182,110.6899,110.4801,110.5564,24401.0
2019-02-12 14:00:00,115.95,116.05,115.88,116.03,22334.0,110.5659,110.6613,110.4991,110.6422,22334.0
2019-02-12 14:10:00,116.02,116.19,115.96,116.07,32892.0,110.6326,110.7947,110.5754,110.6803,32892.0
2019-02-12 14:20:00,116.09,116.13,116.04,116.07,18311.0,110.6994,110.7375,110.6517,110.6803,18311.0
2019-02-12 14:30:00,116.08,116.14,116.04,116.11,25839.0,110.6899,110.7471,110.6517,110.7185,25839.0
2019-02-12 14:40:00,116.09,116.29,116.04,116.28,29563.0,110.6994,110.8901,110.6517,110.8806,29563.0
2019-02-12 14:50:00,116.27,116.36,116.22,116.28,27372.0,110.871,110.9569,110.8234,110.8806,27372.0
2019-02-12 15:00:00,116.28,116.38,116.27,116.33,23327.0,110.8806,110.9759,110.871,110.9282,23327.0
2019-02-12 15:10:00,116.34,116.38,116.26,116.29,22137.0,110.9378,110.9759,110.8615,110.8901,22137.0
2019-02-12 15:20:00,116.29,116.48,116.27,116.43,37875.0,110.8901,111.0713,110.871,111.0236,37875.0
2019-02-12 15:30:00,116.43,116.47,116.36,116.39,44769.0,111.0236,111.0617,110.9569,110.9855,44769.0
2019-02-12 15:40:00,116.39,116.4,116.23,116.27,95467.0,110.9855,110.995,110.8329,110.871,95467.0
2019-02-12 15:50:00,116.27,116.37,116.17,116.26,143442.0,110.871,110.9664,110.7757,110.8615,143442.0
2019-02-13 09:30:00,117.76,118.49,117.61,118.19,81709.0,112.2918,112.9879,112.1488,112.7019,81709.0
2019-02-13 09:40:00,118.19,118.74,118.19,118.48,55444.0,112.7019,113.2263,112.7019,112.9784,55444.0
2019-02-13 09:50:00,118.52,118.52,118.04,118.09,24924.0,113.0166,113.0166,112.5588,112.6065,24924.0
2019-02-13 10:00:00,118.11,118.28,118.02,118.21,19872.0,112.6256,112.7877,112.5398,112.721,19872.0
2019-02-13 10:10:00,118.27,118.43,118.03,118.1,23158.0,112.7782,112.9307,112.5493,112.6161,23158.0
2019-02-13 10:20:00,118.13,118.16,117.91,118.04,25931.0,112.6447,112.6733,112.4349,112.5588,25931.0
2019-02-13 10:30:00,118.07,118.34,117.94,118.11,18087.0,112.5875,112.8449,112.4635,112.6256,18087.0
2019-02-13 10:40:00,118.08,118.3,118.07,118.18,8308.0,112.597,112.8068,112.5875,112.6923,8308.0
2019-02-13 10:50:00,118.22,118.29,117.57,117.57,47632.0,112.7305,112.7972,112.1107,112.1107,47632.0
2019-02-13 11:00:00,117.58,117.96,117.57,117.86,20713.0,112.1202,112.4826,112.1107,112.3872,20713.0
2019-02-13 11:10:00,117.84,118.0,117.77,117.84,24105.0,112.3681,112.5207,112.3014,112.3681,24105.0
2019-02-13 11:20:00,117.85,117.95,117.79,117.86,16608.0,112.3777,112.473,112.3205,112.3872,16608.0
2019-02-13 11:30:00,117.84,117.84,117.54,117.57,41396.0,112.3681,112.3681,112.0821,112.1107,41396.0
2019-02-13 11:40:00,117.5,117.59,117.42,117.59,19355.0,112.0439,112.1297,111.9676,112.1297,19355.0
2019-02-13 11:50:00,117.58,117.72,117.48,117.72,20920.0,112.1202,112.2537,112.0248,112.2537,20920.0
2019-02-13 12:00:00,117.76,117.84,117.69,117.75,7450.0,112.2918,112.3681,112.2251,112.2823,7450.0
2019-02-13 12:10:00,117.75,117.9,117.75,117.87,5206.0,112.2823,112.4253,112.2823,112.3967,5206.0
2019-02-13 12:20:00,117.85,117.88,117.65,117.79,20413.0,112.3777,112.4063,112.187,112.3205,20413.0
2019-02-13 12:30:00,117.74,117.83,117.71,117.8,11418.0,112.2728,112.3586,112.2442,112.33,11418.0
2019-02-13 12:40:00,117.8,118.0,117.76,117.91,9453.0,112.33,112.5207,112.2918,112.4349,9453.0
2019-02-13 12:50:00,117.89,117.89,117.56,117.66,13712.0,112.4158,112.4158,112.1011,112.1965,13712.0
2019-02-13 13:00:00,117.64,117.86,117.64,117.83,5433.0,112.1774,112.3872,112.1774,112.3586,5433.0
2019-02-13 13:10:00,117.84,117.84,117.76,117.84,5646.0,112.3681,112.3681,112.2918,112.3681,5646.0
2019-02-13 13:20:00,117.81,117.86,117.78,117.79,10250.0,112.3395,112.3872,112.3109,112.3205,10250.0
2019-02-13 13:30:00,117.79,117.84,117.77,117.81,6749.0,112.3205,112.3681,112.3014,112.3395,6749.0
2019-02-13 13:40:00,117.79,117.84,117.73,117.78,12071.0,112.3205,112.3681,112.2632,112.3109,12071.0
2019-02-13 13:50:00,117.77,117.96,117.77,117.8,9811.0,112.3014,112.4826,112.3014,112.33,9811.0
2019-02-13 14:00:00,117.84,117.87,117.76,117.76,15086.0,112.3681,112.3967,112.2918,112.2918,15086.0
2019-02-13 14:10:00,117.78,117.85,117.75,117.8,13313.0,112.3109,112.3777,112.2823,112.33,13313.0
2019-02-13 14:20:00,117.8,117.86,117.7,117.86,15975.0,112.33,112.3872,112.2346,112.3872,15975.0
2019-02-13 14:30:00,117.85,117.87,117.7,117.7,12651.0,112.3777,112.3967,112.2346,112.2346,12651.0
2019-02-13 14:40:00,117.73,117.91,117.63,117.88,18240.0,112.2632,112.4349,112.1679,112.4063,18240.0
2019-02-13 14:50:00,117.91,118.0,117.84,117.96,14570.0,112.4349,112.5207,112.3681,112.4826,14570.0
2019-02-13 15:00:00,117.96,118.08,117.94,118.07,20653.0,112.4826,112.597,112.4635,112.5875,20653.0
2019-02-13 15:10:00,118.09,118.33,118.09,118.2,27299.0,112.6065,112.8354,112.6065,112.7114,27299.0
2019-02-13 15:20:00,118.21,118.23,118.11,118.2,17880.0,112.721,112.74,112.6256,112.7114,17880.0
2019-02-13 15:30:00,118.21,118.33,118.12,118.13,33978.0,112.721,112.8354,112.6351,112.6447,33978.0
2019-02-13 15:40:00,118.13,118.15,117.79,117.89,58934.0,112.6447,112.6637,112.3205,112.4158,58934.0
2019-02-13 15:50:00,117.89,118.12,117.82,117.85,107482.0,112.4158,112.6351,112.3491,112.3777,107482.0
2019-02-14 09:30:00,117.0,117.18,116.06,116.06,34748.0,111.5671,111.7388,110.6708,110.6708,34748.0
2019-02-14 09:40:00,116.17,116.59,115.99,116.43,27496.0,110.7757,111.1762,110.604,111.0236,27496.0
2019-02-14 09:50:00,116.37,117.03,116.37,116.94,17997.0,110.9664,111.5957,110.9664,111.5099,17997.0
2019-02-14 10:00:00,116.91,116.99,116.75,116.98,18189.0,111.4813,111.5576,111.3287,111.5481,18189.0
2019-02-14 10:10:00,116.96,117.36,116.92,117.11,24060.0,111.529,111.9104,111.4909,111.672,24060.0
2019-02-14 10:20:00,117.09,117.37,117.06,117.24,6955.0,111.653,111.92,111.6244,111.796,6955.0
2019-02-14 10:30:00,117.29,117.5,116.76,116.93,18478.0,111.8437,112.0439,111.3383,111.5004,18478.0
2019-02-14 10:40:00,116.93,117.28,116.87,117.06,13139.0,111.5004,111.8341,111.4432,111.6244,13139.0
2019-02-14 10:50:00,117.03,117.3,116.92,117.05,18700.0,111.5957,111.8532,111.4909,111.6148,18700.0
2019-02-14 11:00:00,117.1,117.17,116.66,117.17,15244.0,111.6625,111.7292,111.2429,111.7292,15244.0
2019-02-14 11:10:00,117.15,117.25,116.87,117.02,9595.0,111.7102,111.8055,111.4432,111.5862,9595.0
2019-02-14 11:20:00,116.97,117.02,116.68,116.72,21503.0,111.5385,111.5862,111.262,111.3001,21503.0
2019-02-14 11:30:00,116.82,116.96,116.64,116.95,8731.0,111.3955,111.529,111.2239,111.5195,8731.0
2019-02-14 11:40:00,117.02,117.29,117.02,117.23,14073.0,111.5862,111.8437,111.5862,111.7865,14073.0
2019-02-14 11:50:00,117.22,117.29,117.12,117.17,7099.0,111.7769,111.8437,111.6816,111.7292,7099.0
2019-02-14 12:00:00,117.17,117.4,117.07,117.27,25111.0,111.7292,111.9486,111.6339,111.8246,25111.0
2019-02-14 12:10:00,117.25,117.43,117.16,117.36,34244.0,111.8055,111.9772,111.7197,111.9104,34244.0
2019-02-14 12:20:00,117.36,117.39,117.23,117.25,24871.0,111.9104,111.939,111.7865,111.8055,24871.0
2019-02-14 12:30:00,117.2,117.21,117.03,117.03,7449.0,111.7579,111.7674,111.5957,111.5957,7449.0
2019-02-14 12:40:00,117.01,117.21,117.01,117.06,8916.0,111.5767,111.7674,111.5767,111.6244,8916.0
2019-02-14 12:50:00,117.03,117.1,116.89,117.05,5329.0,111.5957,111.6625,111.4622,111.6148,5329.0
2019-02-14 13:00:00,117.05,117.09,116.93,117.05,8115.0,111.6148,111.653,111.5004,111.6148,8115.0
2019-02-14 13:10:00,117.04,117.04,116.92,116.94,5499.0,111.6053,111.6053,111.4909,111.5099,5499.0
2019-02-14 13:20:00,116.98,117.05,116.93,117.02,4389.0,111.5481,111.6148,111.5004,111.5862,4389.0
2019-02-14 13:30:00,117.01,117.22,117.01,117.12,5114.0,111.5767,111.7769,111.5767,111.6816,5114.0
2019-02-14 13:40:00,117.17,117.31,117.17,117.28,3558.0,111.7292,111.8627,111.7292,111.8341,3558.0
2019-02-14 13:50:00,117.27,117.31,117.16,117.28,5770.0,111.8246,111.8627,111.7197,111.8341,5770.0
2019-02-14 14:00:00,117.25,117.26,117.13,117.24,5901.0,111.8055,111.8151,111.6911,111.796,5901.0
2019-02-14 14:10:00,117.28,117.47,117.28,117.42,11145.0,111.8341,112.0153,111.8341,111.9676,11145.0
2019-02-14 14:20:00,117.45,117.59,117.41,117.55,9029.0,111.9962,112.1297,111.9581,112.0916,9029.0
2019-02-14 14:30:00,117.55,117.55,117.31,117.39,9079.0,112.0916,112.0916,111.8627,111.939,9079.0
2019-02-14 14:40:00,117.41,117.42,117.27,117.29,6600.0,111.9581,111.9676,111.8246,111.8437,6600.0
2019-02-14 14:50:00,117.27,117.31,117.03,117.07,13342.0,111.8246,111.8627,111.5957,111.6339,13342.0
2019-02-14 15:00:00,117.1,117.47,117.02,117.11,17817.0,111.6625,112.0153,111.5862,111.672,17817.0
2019-02-14 15:10:00,117.09,117.36,117.07,117.31,16429.0,111.653,111.9104,111.6339,111.8627,16429.0
2019-02-14 15:20:00,117.27,117.35,117.19,117.25,10287.0,111.8246,111.9009,111.7483,111.8055,10287.0
2019-02-14 15:30:00,117.22,117.5,117.21,117.45,15090.0,111.7769,112.0439,111.7674,111.9962,15090.0
2019-02-14 15:40:00,117.45,117.46,117.16,117.25,42925.0,111.9962,112.0058,111.7197,111.8055,42925.0
2019-02-14 15:50:00,117.22,117.29,117.11,117.18,96015.0,111.7769,111.8437,111.672,111.7388,96015.0
2019-02-15 09:30:00,117.9,117.9,117.24,117.45,73830.0,112.4253,112.4253,111.796,111.9962,73830.0
2019-02-15 09:40:00,117.59,118.42,117.52,118.09,20427.0,112.1297,112.9212,112.063,112.6065,20427.0
2019-02-15 09:50:00,117.96,118.17,117.61,118.12,51259.0,112.4826,112.6828,112.1488,112.6351,51259.0
2019-02-15 10:00:00,118.12,118.34,118.1,118.28,51469.0,112.6351,112.8449,112.6161,112.7877,51469.0
2019-02-15 10:10:00,118.28,118.37,118.07,118.07,60044.0,112.7877,112.8735,112.5875,112.5875,60044.0
2019-02-15 10:20:00,118.15,118.37,118.01,118.3,15764.0,112.6637,112.8735,112.5302,112.8068,15764.0
2019-02-15 10:30:00,118.34,118.4,118.08,118.15,19628.0,112.8449,112.9021,112.597,112.6637,19628.0
2019-02-15 10:40:00,118.18,118.35,118.15,118.23,18803.0,112.6923,112.8545,112.6637,112.74,18803.0
2019-02-15 10:50:00,118.23,118.31,118.0,118.06,23422.0,112.74,112.8163,112.5207,112.5779,23422.0
2019-02-15 11:00:00,118.1,118.39,117.95,118.13,23131.0,112.6161,112.8926,112.473,112.6447,23131.0
2019-02-15 11:10:00,118.09,118.28,117.98,118.06,28296.0,112.6065,112.7877,112.5016,112.5779,28296.0
2019-02-15 11:20:00,118.06,118.07,117.81,117.91,8560.0,112.5779,112.5875,112.3395,112.4349,8560.0
2019-02-15 11:30:00,117.93,118.02,117.84,117.88,8940.0,112.454,112.5398,112.3681,112.4063,8940.0
2019-02-15 11:40:00,117.91,117.94,117.69,117.81,10808.0,112.4349,112.4635,112.2251,112.3395,10808.0
2019-02-15 11:50:00,117.86,118.0,117.77,117.96,15291.0,112.3872,112.5207,112.3014,112.4826,15291.0
2019-02-15 12:00:00,117.96,117.99,117.67,117.9,11619.0,112.4826,112.5112,112.206,112.4253,11619.0
2019-02-15 12:10:00,117.91,118.12,117.91,118.0,7341.0,112.4349,112.6351,112.4349,112.5207,7341.0
2019-02-15 12:20:00,118.04,118.06,117.78,117.83,11246.0,112.5588,112.5779,112.3109,112.3586,11246.0
2019-02-15 12:30:00,117.84,117.92,117.8,117.89,17546.0,112.3681,112.4444,112.33,112.4158,17546.0
2019-02-15 12:40:00,117.92,118.02,117.91,118.0,10120.0,112.4444,112.5398,112.4349,112.5207,10120.0
2019-02-15 12:50:00,117.99,118.1,117.86,117.88,32761.0,112.5112,112.6161,112.3872,112.4063,32761.0
2019-02-15 13:00:00,117.89,117.93,117.7,117.84,43719.0,112.4158,112.454,112.2346,112.3681,43719.0
2019-02-15 13:10:00,117.81,117.85,117.74,117.8,8975.0,112.3395,112.3777,112.2728,112.33,8975.0
2019-02-15 13:20:00,117.77,117.79,117.67,117.67,11161.0,112.3014,112.3205,112.206,112.206,11161.0
2019-02-15 13:30:00,117.67,117.84,117.67,117.71,23514.0,112.206,112.3681,112.206,112.2442,23514.0
2019-02-15 13:40:00,117.7,117.73,117.6,117.7,16818.0,112.2346,112.2632,112.1393,112.2346,16818.0
2019-02-15 13:50:00,117.69,117.83,117.63,117.64,8578.0,112.2251,112.3586,112.1679,112.1774,8578.0
2019-02-15 14:00:00,117.62,117.7,117.62,117.67,13195.0,112.1583,112.2346,112.1583,112.206,13195.0
2019-02-15 14:10:00,117.7,117.73,117.52,117.53,26095.0,112.2346,112.2632,112.063,112.0725,26095.0
2019-02-15 14:20:00,117.53,117.64,117.5,117.58,15120.0,112.0725,112.1774,112.0439,112.1202,15120.0
2019-02-15 14:30:00,117.59,117.66,117.5,117.51,32162.0,112.1297,112.1965,112.0439,112.0535,32162.0
2019-02-15 14:40:00,117.54,117.73,117.54,117.66,19726.0,112.0821,112.2632,112.0821,112.1965,19726.0
2019-02-15 14:50:00,117.62,117.64,117.5,117.57,19727.0,112.1583,112.1774,112.0439,112.1107,19727.0
2019-02-15 15:00:00,117.55,117.61,117.49,117.51,14664.0,112.0916,112.1488,112.0344,112.0535,14664.0
2019-02-15 15:10:00,117.51,117.51,117.27,117.34,27290.0,112.0535,112.0535,111.8246,111.8913,27290.0
2019-02-15 15:20:00,117.34,117.43,117.24,117.42,15645.0,111.8913,111.9772,111.796,111.9676,15645.0
2019-02-15 15:30:00,117.41,117.7,117.38,117.68,22110.0,111.9581,112.2346,111.9295,112.2156,22110.0
2019-02-15 15:40:00,117.67,118.0,117.64,117.97,41654.0,112.206,112.5207,112.1774,112.4921,41654.0
2019-02-15 15:50:00,117.97,117.98,117.75,117.95,82591.0,112.4921,112.5016,112.2823,112.473,82591.0
2019-02-19 09:30:00,117.58,118.5,117.58,118.41,56268.0,112.1202,112.9975,112.1202,112.9117,56268.0
2019-02-19 09:40:00,118.44,118.62,118.07,118.1,124336.0,112.9403,113.1119,112.5875,112.6161,124336.0
2019-02-19 09:50:00,118.23,118.94,118.06,118.86,80575.0,112.74,113.4171,112.5779,113.3408,80575.0
2019-02-19 10:00:00,118.93,119.12,118.69,119.12,40696.0,113.4075,113.5887,113.1787,113.5887,40696.0
2019-02-19 10:10:00,119.14,119.62,119.07,119.44,53751.0,113.6078,114.0655,113.541,113.8938,53751.0
2019-02-19 10:20:00,119.45,119.88,119.37,119.88,42310.0,113.9034,114.3134,113.8271,114.3134,42310.0
2019-02-19 10:30:00,119.85,120.25,119.65,120.17,95475.0,114.2848,114.6662,114.0941,114.5899,95475.0
2019-02-19 10:40:00,120.21,120.26,119.66,120.0,45559.0,114.6281,114.6758,114.1036,114.4278,45559.0
2019-02-19 10:50:00,119.97,120.37,119.96,120.27,23504.0,114.3992,114.7807,114.3897,114.6853,23504.0
2019-02-19 11:00:00,120.17,120.39,120.12,120.36,24017.0,114.5899,114.7997,114.5423,114.7711,24017.0
2019-02-19 11:10:00,120.39,120.73,120.18,120.63,22619.0,114.7997,115.1239,114.5995,115.0286,22619.0
2019-02-19 11:20:00,120.69,120.69,120.4,120.48,19846.0,115.0858,115.0858,114.8093,114.8855,19846.0
2019-02-19 11:30:00,120.46,120.62,120.38,120.57,30132.0,114.8665,115.019,114.7902,114.9714,30132.0
2019-02-19 11:40:00,120.5,120.58,120.38,120.44,14100.0,114.9046,114.9809,114.7902,114.8474,14100.0
2019-02-19 11:50:00,120.43,120.52,120.37,120.52,11130.0,114.8379,114.9237,114.7807,114.9237,11130.0
2019-02-19 12:00:00,120.48,120.51,120.38,120.46,9588.0,114.8855,114.9142,114.7902,114.8665,9588.0
2019-02-19 12:10:00,120.46,120.54,120.32,120.41,19229.0,114.8665,114.9428,114.733,114.8188,19229.0
2019-02-19 12:20:00,120.41,120.41,120.12,120.15,31289.0,114.8188,114.8188,114.5423,114.5709,31289.0
2019-02-19 12:30:00,120.12,120.16,119.85,120.14,33995.0,114.5423,114.5804,114.2848,114.5613,33995.0
2019-02-19 12:40:00,120.13,120.25,120.07,120.09,5752.0,114.5518,114.6662,114.4946,114.5137,5752.0
2019-02-19 12:50:00,120.01,120.07,119.86,120.07,8190.0,114.4374,114.4946,114.2943,114.4946,8190.0
2019-02-19 13:00:00,120.08,120.08,119.76,119.76,13528.0,114.5041,114.5041,114.199,114.199,13528.0
2019-02-19 13:10:00,119.74,119.82,119.66,119.78,8347.0,114.1799,114.2562,114.1036,114.218,8347.0
2019-02-19 13:20:00,119.8,119.84,119.69,119.84,9684.0,114.2371,114.2753,114.1322,114.2753,9684.0
2019-02-19 13:30:00,119.81,119.81,119.66,119.69,10579.0,114.2467,114.2467,114.1036,114.1322,10579.0
2019-02-19 13:40:00,119.72,119.74,119.5,119.67,13673.0,114.1608,114.1799,113.9511,114.1132,13673.0
2019-02-19 13:50:00,119.67,119.74,119.6,119.74,10765.0,114.1132,114.1799,114.0464,114.1799,10765.0
2019-02-19 14:00:00,119.76,120.01,119.76,119.98,32862.0,114.199,114.4374,114.199,114.4088,32862.0
2019-02-19 14:10:00,119.97,120.08,119.7,119.75,31307.0,114.3992,114.5041,114.1418,114.1894,31307.0
2019-02-19 14:20:00,119.78,119.82,119.57,119.57,21586.0,114.218,114.2562,114.0178,114.0178,21586.0
2019-02-19 14:30:00,119.61,119.67,119.4,119.47,12552.0,114.0559,114.1132,113.8557,113.9224,12552.0
2019-02-19 14:40:00,119.47,119.68,119.44,119.61,10184.0,113.9224,114.1227,113.8938,114.0559,10184.0
2019-02-19 14:50:00,119.61,119.87,119.57,119.76,12409.0,114.0559,114.3039,114.0178,114.199,12409.0
2019-02-19 15:00:00,119.82,119.82,119.63,119.67,11497.0,114.2562,114.2562,114.075,114.1132,11497.0
2019-02-19 15:10:00,119.71,119.77,119.65,119.77,12273.0,114.1513,114.2085,114.0941,114.2085,12273.0
2019-02-19 15:20:00,119.78,119.81,119.51,119.57,20853.0,114.218,114.2467,113.9606,114.0178,20853.0
2019-02-19 15:30:00,119.56,119.95,119.56,119.75,26127.0,114.0083,114.3802,114.0083,114.1894,26127.0
2019-02-19 15:40:00,119.72,119.86,119.64,119.65,34565.0,114.1608,114.2943,114.0845,114.0941,34565.0
2019-02-19 15:50:00,119.66,119.73,119.31,119.39,115365.0,114.1036,114.1704,113.7699,113.8462,115365.0
2019-02-20 09:30:00,119.46,119.79,119.28,119.57,40038.0,113.9129,114.2276,113.7413,114.0178,40038.0
2019-02-20 09:40:00,119.51,119.78,119.23,119.68,35518.0,113.9606,114.218,113.6936,114.1227,35518.0
2019-02-20 09:50:00,119.66,119.94,119.5,119.85,11376.0,114.1036,114.3706,113.9511,114.2848,11376.0
2019-02-20 10:00:00,119.72,119.81,119.61,119.73,16194.0,114.1608,114.2467,114.0559,114.1704,16194.0
2019-02-20 10:10:00,119.78,119.94,119.7,119.83,6950.0,114.218,114.3706,114.1418,114.2657,6950.0
2019-02-20 10:20:00,119.86,119.97,119.75,119.89,6856.0,114.2943,114.3992,114.1894,114.3229,6856.0
2019-02-20 10:30:00,119.87,119.88,119.7,119.84,14699.0,114.3039,114.3134,114.1418,114.2753,14699.0
2019-02-20 10:40:00,119.86,119.91,119.75,119.84,5248.0,114.2943,114.342,114.1894,114.2753,5248.0
2019-02-20 10:50:00,119.87,119.87,119.7,119.74,9648.0,114.3039,114.3039,114.1418,114.1799,9648.0
2019-02-20 11:00:00,119.71,120.09,119.68,120.06,49256.0,114.1513,114.5137,114.1227,114.485,49256.0
2019-02-20 11:10:00,120.04,120.19,119.99,120.08,13795.0,114.466,114.609,114.4183,114.5041,13795.0
2019-02-20 11:20:00,120.08,120.21,120.02,120.21,31749.0,114.5041,114.6281,114.4469,114.6281,31749.0
2019-02-20 11:30:00,120.18,120.2,119.83,119.96,21885.0,114.5995,114.6185,114.2657,114.3897,21885.0
2019-02-20 11:40:00,120.01,120.15,119.97,120.15,9944.0,114.4374,114.5709,114.3992,114.5709,9944.0
2019-02-20 11:50:00,120.16,120.28,120.16,120.27,6789.0,114.5804,114.6948,114.5804,114.6853,6789.0
2019-02-20 12:00:00,120.28,120.35,120.17,120.27,8220.0,114.6948,114.7616,114.5899,114.6853,8220.0
2019-02-20 12:10:00,120.29,120.75,120.27,120.73,22140.0,114.7044,115.143,114.6853,115.1239,22140.0
2019-02-20 12:20:00,120.7,120.75,120.18,120.18,10425.0,115.0953,115.143,114.5995,114.5995,10425.0
2019-02-20 12:30:00,120.23,120.51,120.18,120.47,11230.0,114.6472,114.9142,114.5995,114.876,11230.0
2019-02-20 12:40:00,120.55,120.59,120.4,120.41,5279.0,114.9523,114.9904,114.8093,114.8188,5279.0
2019-02-20 12:50:00,120.39,120.42,120.18,120.33,6960.0,114.7997,114.8283,114.5995,114.7425,6960.0
2019-02-20 13:00:00,120.3,120.49,120.27,120.46,6418.0,114.7139,114.8951,114.6853,114.8665,6418.0
2019-02-20 13:10:00,120.44,120.6,120.42,120.59,16071.0,114.8474,115.0,114.8283,114.9904,16071.0
2019-02-20 13:20:00,120.61,120.75,120.58,120.75,8141.0,115.0095,115.143,114.9809,115.143,8141.0
2019-02-20 13:30:00,120.74,120.74,120.58,120.71,7394.0,115.1335,115.1335,114.9809,115.1049,7394.0
2019-02-20 13:40:00,120.69,120.8,120.64,120.64,10498.0,115.0858,115.1907,115.0381,115.0381,10498.0
2019-02-20 13:50:00,120.66,120.83,120.61,120.74,5238.0,115.0572,115.2193,115.0095,115.1335,5238.0
2019-02-20 14:00:00,120.83,121.0,120.65,120.8,10286.0,115.2193,115.3814,115.0477,115.1907,10286.0
2019-02-20 14:10:00,120.81,120.91,120.71,120.74,24859.0,115.2002,115.2956,115.1049,115.1335,24859.0
2019-02-20 14:20:00,120.68,121.01,120.65,121.0,35217.0,115.0763,115.3909,115.0477,115.3814,35217.0
2019-02-20 14:30:00,121.02,121.17,121.0,121.0,14275.0,115.4005,115.5435,115.3814,115.3814,14275.0
2019-02-20 14:40:00,120.98,121.19,120.98,121.16,15010.0,115.3623,115.5626,115.3623,115.534,15010.0
2019-02-20 14:50:00,121.13,121.29,121.13,121.23,13789.0,115.5054,115.6579,115.5054,115.6007,13789.0
2019-02-20 15:00:00,121.23,121.23,121.09,121.17,10626.0,115.6007,115.6007,115.4672,115.5435,10626.0
2019-02-20 15:10:00,121.17,121.23,121.12,121.21,17489.0,115.5435,115.6007,115.4958,115.5816,17489.0
2019-02-20 15:20:00,121.23,121.24,121.1,121.1,28705.0,115.6007,115.6103,115.4768,115.4768,28705.0
2019-02-20 15:30:00,121.09,121.21,120.98,121.2,35522.0,115.4672,115.5816,115.3623,115.5721,35522.0
2019-02-20 15:40:00,121.19,121.21,120.82,120.82,51046.0,115.5626,115.5816,115.2098,115.2098,51046.0
2019-02-20 15:50:00,120.82,120.86,120.76,120.86,89709.0,115.2098,115.2479,115.1525,115.2479,89709.0
2019-02-21 09:30:00,123.03,124.25,122.65,123.29,150806.0,117.3171,118.4805,116.9548,117.5651,150806.0
2019-02-21 09:40:00,123.3,123.47,122.56,122.66,97215.0,117.5746,117.7367,116.869,116.9643,97215.0
2019-02-21 09:50:00,122.57,122.92,122.03,122.6,80596.0,116.8785,117.2122,116.3636,116.9071,80596.0
2019-02-21 10:00:00,122.45,122.92,122.42,122.92,64118.0,116.7641,117.2122,116.7355,117.2122,64118.0
2019-02-21 10:10:00,122.92,123.15,122.4,122.9,59622.0,117.2122,117.4316,116.7164,117.1932,59622.0
2019-02-21 10:20:00,122.97,123.18,122.86,122.9,51884.0,117.2599,117.4602,117.155,117.1932,51884.0
2019-02-21 10:30:00,122.94,123.23,122.86,123.2,61897.0,117.2313,117.5078,117.155,117.4792,61897.0
2019-02-21 10:40:00,123.16,123.35,123.0,123.0,60533.0,117.4411,117.6223,117.2885,117.2885,60533.0
2019-02-21 10:50:00,123.0,123.1,122.98,123.01,53055.0,117.2885,117.3839,117.2695,117.2981,53055.0
2019-02-21 11:00:00,123.05,123.19,123.0,123.05,48793.0,117.3362,117.4697,117.2885,117.3362,48793.0
2019-02-21 11:10:00,123.08,123.14,122.92,123.0,46475.0,117.3648,117.422,117.2122,117.2885,46475.0
2019-02-21 11:20:00,122.99,122.99,122.46,122.67,31886.0,117.279,117.279,116.7736,116.9739,31886.0
2019-02-21 11:30:00,122.66,122.72,122.41,122.48,28206.0,116.9643,117.0215,116.7259,116.7927,28206.0
2019-02-21 11:40:00,122.45,122.56,122.45,122.5,24223.0,116.7641,116.869,116.7641,116.8117,24223.0
2019-02-21 11:50:00,122.53,122.65,122.47,122.52,19356.0,116.8404,116.9548,116.7831,116.8308,19356.0
2019-02-21 12:00:00,122.51,122.62,122.35,122.35,10335.0,116.8213,116.9262,116.6687,116.6687,10335.0
2019-02-21 12:10:00,122.37,122.47,122.16,122.18,26933.0,116.6878,116.7831,116.4875,116.5066,26933.0
2019-02-21 12:20:00,122.19,122.35,122.15,122.33,12886.0,116.5161,116.6687,116.478,116.6496,12886.0
2019-02-21 12:30:00,122.32,122.47,122.32,122.44,18398.0,116.6401,116.7831,116.6401,116.7545,18398.0
2019-02-21 12:40:00,122.46,122.55,122.4,122.53,26776.0,116.7736,116.8594,116.7164,116.8404,26776.0
2019-02-21 12:50:00,122.53,122.81,122.5,122.71,18826.0,116.8404,117.1074,116.8117,117.012,18826.0
2019-02-21 13:00:00,122.73,122.74,122.54,122.57,7850.0,117.0311,117.0406,116.8499,116.8785,7850.0
2019-02-21 13:10:00,122.54,122.54,122.31,122.34,12321.0,116.8499,116.8499,116.6306,116.6592,12321.0
2019-02-21 13:20:00,122.35,122.35,122.03,122.07,9639.0,116.6687,116.6687,116.3636,116.4017,9639.0
2019-02-21 13:30:00,122.09,122.13,121.91,121.94,12813.0,116.4208,116.4589,116.2491,116.2777,12813.0
2019-02-21 13:40:00,121.93,121.95,121.8,121.8,8501.0,116.2682,116.2873,116.1443,116.1443,8501.0
2019-02-21 13:50:00,121.79,121.88,121.77,121.86,8323.0,116.1347,116.2205,116.1156,116.2015,8323.0
2019-02-21 14:00:00,121.86,121.86,121.73,121.76,15987.0,116.2015,116.2015,116.0775,116.1061,15987.0
2019-02-21 14:10:00,121.78,121.84,121.58,121.58,52560.0,116.1252,116.1824,115.9345,115.9345,52560.0
2019-02-21 14:20:00,121.57,121.69,121.4,121.57,19637.0,115.9249,116.0394,115.7628,115.9249,19637.0
2019-02-21 14:30:00,121.59,121.63,121.56,121.57,8269.0,115.944,115.9821,115.9154,115.9249,8269.0
2019-02-21 14:40:00,121.57,121.62,121.2,121.2,26894.0,115.9249,115.9726,115.5721,115.5721,26894.0
2019-02-21 14:50:00,121.19,121.22,120.79,120.94,27270.0,115.5626,115.5912,115.1811,115.3242,27270.0
2019-02-21 15:00:00,120.93,121.19,120.89,121.15,28337.0,115.3146,115.5626,115.2765,115.5244,28337.0
2019-02-21 15:10:00,121.15,121.31,121.1,121.2,46274.0,115.5244,115.677,115.4768,115.5721,46274.0
2019-02-21 15:20:00,121.18,121.27,120.87,120.87,18198.0,115.553,115.6389,115.2574,115.2574,18198.0
2019-02-21 15:30:00,120.89,120.9,120.59,120.61,48086.0,115.2765,115.286,114.9904,115.0095,48086.0
2019-02-21 15:40:00,120.61,120.97,120.51,120.9,68755.0,115.0095,115.3528,114.9142,115.286,68755.0
2019-02-21 15:50:00,120.91,120.99,120.71,120.97,96843.0,115.2956,115.3719,115.1049,115.3528,96843.0
2019-02-22 09:30:00,121.03,121.35,120.48,120.54,33213.0,115.41,115.7151,114.8855,114.9428,33213.0
2019-02-22 09:40:00,120.47,120.87,120.35,120.75,16676.0,114.876,115.2574,114.7616,115.143,16676.0
2019-02-22 09:50:00,120.7,120.83,120.45,120.83,12134.0,115.0953,115.2193,114.8569,115.2193,12134.0
2019-02-22 10:00:00,120.74,121.16,120.63,121.02,14799.0,115.1335,115.534,115.0286,115.4005,14799.0
2019-02-22 10:10:00,121.08,121.44,121.06,121.18,15500.0,115.4577,115.801,115.4386,115.553,15500.0
2019-02-22 10:20:00,121.17,121.21,120.76,120.76,11462.0,115.5435,115.5816,115.1525,115.1525,11462.0
2019-02-22 10:30:00,120.85,120.97,120.79,120.94,9324.0,115.2384,115.3528,115.1811,115.3242,9324.0
2019-02-22 10:40:00,120.86,120.91,120.69,120.84,10370.0,115.2479,115.2956,115.0858,115.2288,10370.0
2019-02-22 10:50:00,120.79,121.09,120.79,120.88,9579.0,115.1811,115.4672,115.1811,115.267,9579.0
2019-02-22 11:00:00,120.91,120.99,120.76,120.91,10074.0,115.2956,115.3719,115.1525,115.2956,10074.0
2019-02-22 11:10:00,120.94,121.06,120.77,121.06,12625.0,115.3242,115.4386,115.1621,115.4386,12625.0
2019-02-22 11:20:00,121.07,121.11,120.97,121.1,9567.0,115.4481,115.4863,115.3528,115.4768,9567.0
2019-02-22 11:30:00,121.14,121.18,120.96,121.18,18313.0,115.5149,115.553,115.3433,115.553,18313.0
2019-02-22 11:40:00,121.2,121.31,121.19,121.27,33730.0,115.5721,115.677,115.5626,115.6389,33730.0
2019-02-22 11:50:00,121.26,121.27,121.13,121.27,16193.0,115.6293,115.6389,115.5054,115.6389,16193.0
2019-02-22 12:00:00,121.27,121.39,121.19,121.23,11659.0,115.6389,115.7533,115.5626,115.6007,11659.0
2019-02-22 12:10:00,121.21,121.21,121.07,121.07,7612.0,115.5816,115.5816,115.4481,115.4481,7612.0
2019-02-22 12:20:00,121.04,121.11,121.03,121.08,5214.0,115.4195,115.4863,115.41,115.4577,5214.0
2019-02-22 12:30:00,121.09,121.11,120.98,120.99,7932.0,115.4672,115.4863,115.3623,115.3719,7932.0
2019-02-22 12:40:00,121.0,121.0,120.86,120.96,9802.0,115.3814,115.3814,115.2479,115.3433,9802.0
2019-02-22 12:50:00,120.9,121.01,120.71,120.99,19234.0,115.286,115.3909,115.1049,115.3719,19234.0
2019-02-22 13:00:00,120.95,120.98,120.83,120.95,7410.0,115.3337,115.3623,115.2193,115.3337,7410.0
2019-02-22 13:10:00,120.97,120.97,120.75,120.75,7402.0,115.3528,115.3528,115.143,115.143,7402.0
2019-02-22 13:20:00,120.83,120.92,120.78,120.92,5911.0,115.2193,115.3051,115.1716,115.3051,5911.0
2019-02-22 13:30:00,120.93,120.98,120.88,120.97,6637.0,115.3146,115.3623,115.267,115.3528,6637.0
2019-02-22 13:40:00,120.97,121.02,120.93,121.02,6860.0,115.3528,115.4005,115.3146,115.4005,6860.0
2019-02-22 13:50:00,120.98,121.12,120.89,121.12,9530.0,115.3623,115.4958,115.2765,115.4958,9530.0
2019-02-22 14:00:00,121.09,121.12,121.04,121.12,9392.0,115.4672,115.4958,115.4195,115.4958,9392.0
2019-02-22 14:10:00,121.12,121.23,121.11,121.13,9334.0,115.4958,115.6007,115.4863,115.5054,9334.0
2019-02-22 14:20:00,121.12,121.12,120.95,120.98,7293.0,115.4958,115.4958,115.3337,115.3623,7293.0
2019-02-22 14:30:00,120.98,121.06,120.59,120.71,20558.0,115.3623,115.4386,114.9904,115.1049,20558.0
2019-02-22 14:40:00,120.69,120.76,120.58,120.65,13012.0,115.0858,115.1525,114.9809,115.0477,13012.0
2019-02-22 14:50:00,120.61,120.75,120.56,120.64,11057.0,115.0095,115.143,114.9618,115.0381,11057.0
2019-02-22 15:00:00,120.6,120.85,120.6,120.8,9225.0,115.0,115.2384,115.0,115.1907,9225.0
2019-02-22 15:10:00,120.8,120.83,120.74,120.81,13037.0,115.1907,115.2193,115.1335,115.2002,13037.0
2019-02-22 15:20:00,120.78,120.87,120.72,120.86,12491.0,115.1716,115.2574,115.1144,115.2479,12491.0
2019-02-22 15:30:00,120.83,120.83,120.61,120.64,18502.0,115.2193,115.2193,115.0095,115.0381,18502.0
2019-02-22 15:40:00,120.66,120.93,120.66,120.76,25514.0,115.0572,115.3146,115.0572,115.1525,25514.0
2019-02-22 15:50:00,120.77,121.07,120.76,120.93,63387.0,115.1621,115.4481,115.1525,115.3146,63387.0
2019-02-25 09:30:00,121.79,121.79,121.26,121.27,30330.0,116.1347,116.1347,115.6293,115.6389,30330.0
2019-02-25 09:40:00,121.39,121.46,120.79,121.06,36573.0,115.7533,115.82,115.1811,115.4386,36573.0
2019-02-25 09:50:00,121.02,121.35,120.97,121.23,19492.0,115.4005,115.7151,115.3528,115.6007,19492.0
2019-02-25 10:00:00,121.24,121.67,121.18,121.55,19696.0,115.6103,116.0203,115.553,115.9059,19696.0
2019-02-25 10:10:00,121.64,121.64,121.3,121.37,8336.0,115.9917,115.9917,115.6675,115.7342,8336.0
2019-02-25 10:20:00,121.33,121.33,120.83,120.86,7683.0,115.6961,115.6961,115.2193,115.2479,7683.0
2019-02-25 10:30:00,120.8,121.01,120.79,120.98,11051.0,115.1907,115.3909,115.1811,115.3623,11051.0
2019-02-25 10:40:00,120.92,121.08,120.79,121.02,7722.0,115.3051,115.4577,115.1811,115.4005,7722.0
2019-02-25 10:50:00,121.06,121.34,121.01,121.18,6450.0,115.4386,115.7056,115.3909,115.553,6450.0
2019-02-25 11:00:00,121.23,121.46,121.2,121.39,15437.0,115.6007,115.82,115.5721,115.7533,15437.0
2019-02-25 11:10:00,121.37,121.42,121.06,121.18,12817.0,115.7342,115.7819,115.4386,115.553,12817.0
2019-02-25 11:20:00,121.14,121.23,120.97,121.23,7510.0,115.5149,115.6007,115.3528,115.6007,7510.0
2019-02-25 11:30:00,121.29,121.52,121.27,121.38,3916.0,115.6579,115.8773,115.6389,115.7438,3916.0
2019-02-25 11:40:00,121.28,121.58,121.28,121.52,5754.0,115.6484,115.9345,115.6484,115.8773,5754.0
2019-02-25 11:50:00,121.5,121.57,121.36,121.45,5949.0,115.8582,115.9249,115.7247,115.8105,5949.0
2019-02-25 12:00:00,121.43,121.43,121.15,121.15,8561.0,115.7914,115.7914,115.5244,115.5244,8561.0
2019-02-25 12:10:00,121.14,121.33,121.11,121.12,10251.0,115.5149,115.6961,115.4863,115.4958,10251.0
2019-02-25 12:20:00,121.09,121.17,120.97,121.15,12518.0,115.4672,115.5435,115.3528,115.5244,12518.0
2019-02-25 12:30:00,121.17,121.3,121.09,121.29,11675.0,115.5435,115.6675,115.4672,115.6579,11675.0
2019-02-25 12:40:00,121.38,121.4,121.24,121.24,6232.0,115.7438,115.7628,115.6103,115.6103,6232.0
2019-02-25 12:50:00,121.3,121.32,121.17,121.25,2816.0,115.6675,115.6865,115.5435,115.6198,2816.0
2019-02-25 13:00:00,121.25,121.47,121.24,121.39,4500.0,115.6198,115.8296,115.6103,115.7533,4500.0
2019-02-25 13:10:00,121.36,121.43,121.34,121.39,4018.0,115.7247,115.7914,115.7056,115.7533,4018.0
2019-02-25 13:20:00,121.43,121.43,121.26,121.32,5706.0,115.7914,115.7914,115.6293,115.6865,5706.0
2019-02-25 13:30:00,121.32,121.32,121.22,121.22,4864.0,115.6865,115.6865,115.5912,115.5912,4864.0
2019-02-25 13:40:00,121.26,121.39,121.22,121.31,3900.0,115.6293,115.7533,115.5912,115.677,3900.0
2019-02-25 13:50:00,121.31,121.42,121.3,121.38,7804.0,115.677,115.7819,115.6675,115.7438,7804.0
2019-02-25 14:00:00,121.35,121.47,121.34,121.44,9585.0,115.7151,115.8296,115.7056,115.801,9585.0
2019-02-25 14:10:00,121.48,121.48,121.27,121.31,5606.0,115.8391,115.8391,115.6389,115.677,5606.0
2019-02-25 14:20:00,121.28,121.29,121.13,121.14,8886.0,115.6484,115.6579,115.5054,115.5149,8886.0
2019-02-25 14:30:00,121.18,121.2,121.1,121.19,5787.0,115.553,115.5721,115.4768,115.5626,5787.0
2019-02-25 14:40:00,121.23,121.23,121.0,121.0,5114.0,115.6007,115.6007,115.3814,115.3814,5114.0
2019-02-25 14:50:00,121.01,121.03,120.9,120.93,6222.0,115.3909,115.41,115.286,115.3146,6222.0
2019-02-25 15:00:00,120.9,120.95,120.82,120.82,9437.0,115.286,115.3337,115.2098,115.2098,9437.0
2019-02-25 15:10:00,120.87,120.87,120.56,120.72,20779.0,115.2574,115.2574,114.9618,115.1144,20779.0
2019-02-25 15:20:00,120.71,120.85,120.6,120.63,33865.0,115.1049,115.2384,115.0,115.0286,33865.0
2019-02-25 15:30:00,120.64,120.98,120.64,120.98,17794.0,115.0381,115.3623,115.0381,115.3623,17794.0
2019-02-25 15:40:00,120.99,121.07,120.74,120.74,29122.0,115.3719,115.4481,115.1335,115.1335,29122.0
2019-02-25 15:50:00,120.71,120.73,120.47,120.55,88305.0,115.1049,115.1239,114.876,114.9523,88305.0
2019-02-26 09:30:00,120.02,120.59,120.02,120.21,42343.0,114.4469,114.9904,114.4469,114.6281,42343.0
2019-02-26 09:40:00,120.2,120.59,120.08,120.31,34811.0,114.6185,114.9904,114.5041,114.7234,34811.0
2019-02-26 09:50:00,120.37,120.68,120.31,120.53,19062.0,114.7807,115.0763,114.7234,114.9332,19062.0
2019-02-26 10:00:00,120.5,120.79,120.45,120.49,17900.0,114.9046,115.1811,114.8569,114.8951,17900.0
2019-02-26 10:10:00,120.45,120.73,120.37,120.56,17527.0,114.8569,115.1239,114.7807,114.9618,17527.0
2019-02-26 10:20:00,120.59,120.73,120.5,120.55,22438.0,114.9904,115.1239,114.9046,114.9523,22438.0
2019-02-26 10:30:00,120.62,120.73,120.55,120.55,8000.0,115.019,115.1239,114.9523,114.9523,8000.0
2019-02-26 10:40:00,120.56,120.67,120.37,120.43,11192.0,114.9618,115.0667,114.7807,114.8379,11192.0
2019-02-26 10:50:00,120.43,120.43,120.11,120.16,7440.0,114.8379,114.8379,114.5327,114.5804,7440.0
2019-02-26 11:00:00,120.15,120.33,120.12,120.33,20077.0,114.5709,114.7425,114.5423,114.7425,20077.0
2019-02-26 11:10:00,120.32,120.7,120.3,120.54,18166.0,114.733,115.0953,114.7139,114.9428,18166.0
2019-02-26 11:20:00,120.52,120.59,120.43,120.5,4554.0,114.9237,114.9904,114.8379,114.9046,4554.0
2019-02-26 11:30:00,120.53,120.68,120.41,120.51,5000.0,114.9332,115.0763,114.8188,114.9142,5000.0
2019-02-26 11:40:00,120.5,120.73,120.48,120.66,4289.0,114.9046,115.1239,114.8855,115.0572,4289.0
2019-02-26 11:50:00,120.72,120.72,120.36,120.41,3465.0,115.1144,115.1144,114.7711,114.8188,3465.0
2019-02-26 12:00:00,120.46,120.51,120.29,120.37,6934.0,114.8665,114.9142,114.7044,114.7807,6934.0
2019-02-26 12:10:00,120.3,120.67,120.3,120.61,10136.0,114.7139,115.0667,114.7139,115.0095,10136.0
2019-02-26 12:20:00,120.62,120.71,120.57,120.59,5558.0,115.019,115.1049,114.9714,114.9904,5558.0
2019-02-26 12:30:00,120.6,120.61,120.38,120.4,4750.0,115.0,115.0095,114.7902,114.8093,4750.0
2019-02-26 12:40:00,120.43,120.51,120.21,120.26,17272.0,114.8379,114.9142,114.6281,114.6758,17272.0
2019-02-26 12:50:00,120.29,120.4,120.21,120.39,6152.0,114.7044,114.8093,114.6281,114.7997,6152.0
2019-02-26 13:00:00,120.39,120.41,120.22,120.31,9390.0,114.7997,114.8188,114.6376,114.7234,9390.0
2019-02-26 13:10:00,120.31,120.34,120.23,120.29,8507.0,114.7234,114.752,114.6472,114.7044,8507.0
2019-02-26 13:20:00,120.28,120.28,120.03,120.11,15501.0,114.6948,114.6948,114.4564,114.5327,15501.0
2019-02-26 13:30:00,120.09,120.19,120.05,120.19,4292.0,114.5137,114.609,114.4755,114.609,4292.0
2019-02-26 13:40:00,120.16,120.2,120.11,120.13,9039.0,114.5804,114.6185,114.5327,114.5518,9039.0
2019-02-26 13:50:00,120.17,120.19,120.12,120.17,4378.0,114.5899,114.609,114.5423,114.5899,4378.0
2019-02-26 14:00:00,120.19,120.3,120.17,120.19,6892.0,114.609,114.7139,114.5899,114.609,6892.0
2019-02-26 14:10:00,120.17,120.24,120.11,120.2,7709.0,114.5899,114.6567,114.5327,114.6185,7709.0
2019-02-26 14:20:00,120.21,120.21,120.09,120.13,6134.0,114.6281,114.6281,114.5137,114.5518,6134.0
2019-02-26 14:30:00,120.13,120.14,120.04,120.09,5595.0,114.5518,114.5613,114.466,114.5137,5595.0
2019-02-26 14:40:00,120.09,120.14,120.06,120.07,4870.0,114.5137,114.5613,114.485,114.4946,4870.0
2019-02-26 14:50:00,120.06,120.06,119.82,119.87,12307.0,114.485,114.485,114.2562,114.3039,12307.0
2019-02-26 15:00:00,119.87,120.03,119.85,119.97,19122.0,114.3039,114.4564,114.2848,114.3992,19122.0
2019-02-26 15:10:00,119.97,120.06,119.91,120.03,10853.0,114.3992,114.485,114.342,114.4564,10853.0
2019-02-26 15:20:00,120.03,120.07,119.96,119.98,32514.0,114.4564,114.4946,114.3897,114.4088,32514.0
2019-02-26 15:30:00,119.97,120.1,119.94,119.97,33898.0,114.3992,114.5232,114.3706,114.3992,33898.0
2019-02-26 15:40:00,119.96,120.11,119.91,119.91,23198.0,114.3897,114.5327,114.342,114.342,23198.0
2019-02-26 15:50:00,119.89,119.91,119.39,119.66,74208.0,114.3229,114.342,113.8462,114.1036,74208.0
2019-02-27 09:30:00,119.0,119.92,118.68,119.74,46081.0,113.4743,114.3515,113.1691,114.1799,46081.0
2019-02-27 09:40:00,119.81,119.91,119.19,119.24,11330.0,114.2467,114.342,113.6554,113.7031,11330.0
2019-02-27 09:50:00,119.22,119.32,118.7,118.7,24184.0,113.6841,113.7794,113.1882,113.1882,24184.0
2019-02-27 10:00:00,118.76,118.96,118.55,118.61,34416.0,113.2454,113.4361,113.0452,113.1024,34416.0
2019-02-27 10:10:00,118.58,118.58,117.24,117.77,115173.0,113.0738,113.0738,111.796,112.3014,115173.0
2019-02-27 10:20:00,117.76,118.38,117.33,117.45,49514.0,112.2918,112.8831,111.8818,111.9962,49514.0
2019-02-27 10:30:00,117.48,117.78,117.21,117.75,38917.0,112.0248,112.3109,111.7674,112.2823,38917.0
2019-02-27 10:40:00,117.79,118.18,117.77,118.09,14307.0,112.3205,112.6923,112.3014,112.6065,14307.0
2019-02-27 10:50:00,118.05,118.18,117.99,118.09,19431.0,112.5684,112.6923,112.5112,112.6065,19431.0
2019-02-27 11:00:00,118.05,118.34,117.97,118.33,18372.0,112.5684,112.8449,112.4921,112.8354,18372.0
2019-02-27 11:10:00,118.35,118.35,118.11,118.24,10026.0,112.8545,112.8545,112.6256,112.7496,10026.0
2019-02-27 11:20:00,118.29,118.4,118.12,118.28,11290.0,112.7972,112.9021,112.6351,112.7877,11290.0
2019-02-27 11:30:00,118.3,118.44,118.25,118.44,12388.0,112.8068,112.9403,112.7591,112.9403,12388.0
2019-02-27 11:40:00,118.42,118.72,118.4,118.72,6815.0,112.9212,113.2073,112.9021,113.2073,6815.0
2019-02-27 11:50:00,118.77,118.81,118.65,118.69,7228.0,113.2549,113.2931,113.1405,113.1787,7228.0
2019-02-27 12:00:00,118.66,118.74,118.5,118.73,8777.0,113.1501,113.2263,112.9975,113.2168,8777.0
2019-02-27 12:10:00,118.71,118.77,118.63,118.72,9060.0,113.1977,113.2549,113.1214,113.2073,9060.0
2019-02-27 12:20:00,118.76,118.92,118.67,118.69,14658.0,113.2454,113.398,113.1596,113.1787,14658.0
2019-02-27 12:30:00,118.68,118.75,118.62,118.72,7764.0,113.1691,113.2359,113.1119,113.2073,7764.0
2019-02-27 12:40:00,118.71,118.8,118.37,118.46,40714.0,113.1977,113.2836,112.8735,112.9593,40714.0
2019-02-27 12:50:00,118.42,118.55,118.13,118.51,26600.0,112.9212,113.0452,112.6447,113.007,26600.0
2019-02-27 13:00:00,118.52,118.6,118.39,118.6,13422.0,113.0166,113.0928,112.8926,113.0928,13422.0
2019-02-27 13:10:00,118.65,118.75,118.62,118.68,25810.0,113.1405,113.2359,113.1119,113.1691,25810.0
2019-02-27 13:20:00,118.68,118.8,118.66,118.68,8000.0,113.1691,113.2836,113.1501,113.1691,8000.0
2019-02-27 13:30:00,118.69,118.76,118.66,118.7,6475.0,113.1787,113.2454,113.1501,113.1882,6475.0
2019-02-27 13:40:00,118.71,118.86,118.7,118.8,6523.0,113.1977,113.3408,113.1882,113.2836,6523.0
2019-02-27 13:50:00,118.8,118.95,118.8,118.81,7664.0,113.2836,113.4266,113.2836,113.2931,7664.0
2019-02-27 14:00:00,118.79,118.85,118.57,118.64,11784.0,113.274,113.3312,113.0642,113.131,11784.0
2019-02-27 14:10:00,118.61,118.88,118.61,118.87,10913.0,113.1024,113.3598,113.1024,113.3503,10913.0
2019-02-27 14:20:00,118.86,118.86,118.64,118.69,8753.0,113.3408,113.3408,113.131,113.1787,8753.0
2019-02-27 14:30:00,118.69,118.71,118.59,118.69,8607.0,113.1787,113.1977,113.0833,113.1787,8607.0
2019-02-27 14:40:00,118.71,118.79,118.63,118.68,9414.0,113.1977,113.274,113.1214,113.1691,9414.0
2019-02-27 14:50:00,118.67,118.71,118.59,118.67,10604.0,113.1596,113.1977,113.0833,113.1596,10604.0
2019-02-27 15:00:00,118.68,118.76,118.55,118.61,11645.0,113.1691,113.2454,113.0452,113.1024,11645.0
2019-02-27 15:10:00,118.63,118.7,118.58,118.6,16105.0,113.1214,113.1882,113.0738,113.0928,16105.0
2019-02-27 15:20:00,118.57,118.57,118.32,118.32,18758.0,113.0642,113.0642,112.8258,112.8258,18758.0
2019-02-27 15:30:00,118.31,118.52,118.29,118.52,33264.0,112.8163,113.0166,112.7972,113.0166,33264.0
2019-02-27 15:40:00,118.52,118.52,118.3,118.33,45273.0,113.0166,113.0166,112.8068,112.8354,45273.0
2019-02-27 15:50:00,118.33,118.47,118.11,118.44,92384.0,112.8354,112.9689,112.6256,112.9403,92384.0
2019-02-28 09:30:00,118.21,118.21,117.29,117.36,23622.0,112.721,112.721,111.8437,111.9104,23622.0
2019-02-28 09:40:00,117.29,118.05,117.29,117.88,29025.0,111.8437,112.5684,111.8437,112.4063,29025.0
2019-02-28 09:50:00,117.92,118.0,117.58,117.74,19801.0,112.4444,112.5207,112.1202,112.2728,19801.0
2019-02-28 10:00:00,117.7,117.85,117.6,117.63,10325.0,112.2346,112.3777,112.1393,112.1679,10325.0
2019-02-28 10:10:00,117.6,117.96,117.55,117.78,17072.0,112.1393,112.4826,112.0916,112.3109,17072.0
2019-02-28 10:20:00,117.79,117.79,117.39,117.63,26070.0,112.3205,112.3205,111.939,112.1679,26070.0
2019-02-28 10:30:00,117.65,117.82,117.56,117.78,13609.0,112.187,112.3491,112.1011,112.3109,13609.0
2019-02-28 10:40:00,117.74,117.92,117.7,117.84,19214.0,112.2728,112.4444,112.2346,112.3681,19214.0
2019-02-28 10:50:00,117.85,118.13,117.66,118.05,30205.0,112.3777,112.6447,112.1965,112.5684,30205.0
2019-02-28 11:00:00,118.07,118.25,117.95,118.17,14891.0,112.5875,112.7591,112.473,112.6828,14891.0
2019-02-28 11:10:00,118.25,118.6,118.25,118.57,5520.0,112.7591,113.0928,112.7591,113.0642,5520.0
2019-02-28 11:20:00,118.59,119.06,118.59,118.68,24550.0,113.0833,113.5315,113.0833,113.1691,24550.0
2019-02-28 11:30:00,118.64,118.85,118.64,118.84,4127.0,113.131,113.3312,113.131,113.3217,4127.0
2019-02-28 11:40:00,118.88,118.88,118.74,118.83,7262.0,113.3598,113.3598,113.2263,113.3122,7262.0
2019-02-28 11:50:00,118.86,119.07,118.76,118.79,9646.0,113.3408,113.541,113.2454,113.274,9646.0
2019-02-28 12:00:00,118.81,119.0,118.76,118.98,9202.0,113.2931,113.4743,113.2454,113.4552,9202.0
2019-02-28 12:10:00,118.98,119.1,118.95,119.08,4596.0,113.4552,113.5696,113.4266,113.5506,4596.0
2019-02-28 12:20:00,119.1,119.22,119.08,119.13,8361.0,113.5696,113.6841,113.5506,113.5982,8361.0
2019-02-28 12:30:00,119.11,119.19,118.92,119.17,7033.0,113.5792,113.6554,113.398,113.6364,7033.0
2019-02-28 12:40:00,119.14,119.16,119.06,119.06,6214.0,113.6078,113.6268,113.5315,113.5315,6214.0
2019-02-28 12:50:00,119.06,119.11,118.97,119.11,5200.0,113.5315,113.5792,113.4457,113.5792,5200.0
2019-02-28 13:00:00,119.13,119.25,119.03,119.24,14822.0,113.5982,113.7127,113.5029,113.7031,14822.0
2019-02-28 13:10:00,119.22,119.22,119.12,119.17,11157.0,113.6841,113.6841,113.5887,113.6364,11157.0
2019-02-28 13:20:00,119.16,119.22,118.99,119.0,15359.0,113.6268,113.6841,113.4647,113.4743,15359.0
2019-02-28 13:30:00,118.99,119.27,118.9,119.22,4195.0,113.4647,113.7317,113.3789,113.6841,4195.0
2019-02-28 13:40:00,119.19,119.25,119.0,119.05,2840.0,113.6554,113.7127,113.4743,113.5219,2840.0
2019-02-28 13:50:00,119.1,119.11,119.03,119.08,4258.0,113.5696,113.5792,113.5029,113.5506,4258.0
2019-02-28 14:00:00,119.05,119.14,118.82,118.84,5628.0,113.5219,113.6078,113.3026,113.3217,5628.0
2019-02-28 14:10:00,118.82,118.89,118.79,118.89,3726.0,113.3026,113.3694,113.274,113.3694,3726.0
2019-02-28 14:20:00,118.91,118.91,118.75,118.76,15412.0,113.3884,113.3884,113.2359,113.2454,15412.0
2019-02-28 14:30:00,118.75,118.75,118.65,118.71,6979.0,113.2359,113.2359,113.1405,113.1977,6979.0
2019-02-28 14:40:00,118.73,118.92,118.72,118.88,4600.0,113.2168,113.398,113.2073,113.3598,4600.0
2019-02-28 14:50:00,118.87,119.18,118.85,119.02,31767.0,113.3503,113.6459,113.3312,113.4933,31767.0
2019-02-28 15:00:00,119.0,119.12,118.91,119.08,11446.0,113.4743,113.5887,113.3884,113.5506,11446.0
2019-02-28 15:10:00,119.09,119.3,119.05,119.28,15844.0,113.5601,113.7603,113.5219,113.7413,15844.0
2019-02-28 15:20:00,119.3,119.35,119.21,119.34,13885.0,113.7603,113.808,113.6745,113.7985,13885.0
2019-02-28 15:30:00,119.33,119.43,119.17,119.23,28436.0,113.7889,113.8843,113.6364,113.6936,28436.0
2019-02-28 15:40:00,119.24,119.25,118.75,118.78,28449.0,113.7031,113.7127,113.2359,113.2645,28449.0
2019-02-28 15:50:00,118.8,118.85,118.34,118.49,100689.0,113.2836,113.3312,112.8449,112.9879,100689.0
2019-03-01 09:30:00,119.99,120.69,119.83,120.62,70421.0,114.4183,115.0858,114.2657,115.019,70421.0
2019-03-01 09:40:00,120.68,121.04,120.54,120.91,45387.0,115.0763,115.4195,114.9428,115.2956,45387.0
2019-03-01 09:50:00,120.91,121.25,120.83,121.2,35196.0,115.2956,115.6198,115.2193,115.5721,35196.0
2019-03-01 10:00:00,121.12,121.13,120.62,120.69,18677.0,115.4958,115.5054,115.019,115.0858,18677.0
2019-03-01 10:10:00,120.68,120.74,120.22,120.43,15547.0,115.0763,115.1335,114.6376,114.8379,15547.0
2019-03-01 10:20:00,120.37,120.41,120.1,120.19,10182.0,114.7807,114.8188,114.5232,114.609,10182.0
2019-03-01 10:30:00,120.19,120.2,119.84,119.96,5713.0,114.609,114.6185,114.2753,114.3897,5713.0
2019-03-01 10:40:00,119.86,120.01,119.73,119.91,7443.0,114.2943,114.4374,114.1704,114.342,7443.0
2019-03-01 10:50:00,119.72,119.82,119.5,119.82,29444.0,114.1608,114.2562,113.9511,114.2562,29444.0
2019-03-01 11:00:00,119.82,120.13,119.82,119.99,11135.0,114.2562,114.5518,114.2562,114.4183,11135.0
2019-03-01 11:10:00,120.04,120.04,119.79,119.93,8245.0,114.466,114.466,114.2276,114.3611,8245.0
2019-03-01 11:20:00,119.93,119.97,119.77,119.82,5683.0,114.3611,114.3992,114.2085,114.2562,5683.0
2019-03-01 11:30:00,119.85,119.96,119.74,119.95,8596.0,114.2848,114.3897,114.1799,114.3802,8596.0
2019-03-01 11:40:00,119.9,119.93,119.57,119.57,17405.0,114.3325,114.3611,114.0178,114.0178,17405.0
2019-03-01 11:50:00,119.61,119.61,119.37,119.49,29333.0,114.0559,114.0559,113.8271,113.9415,29333.0
2019-03-01 12:00:00,119.51,119.57,119.35,119.35,21500.0,113.9606,114.0178,113.808,113.808,21500.0
2019-03-01 12:10:00,119.37,119.52,119.34,119.5,6600.0,113.8271,113.9701,113.7985,113.9511,6600.0
2019-03-01 12:20:00,119.46,119.47,119.39,119.47,10277.0,113.9129,113.9224,113.8462,113.9224,10277.0
2019-03-01 12:30:00,119.43,119.46,119.33,119.34,5863.0,113.8843,113.9129,113.7889,113.7985,5863.0
2019-03-01 12:40:00,119.32,119.38,119.3,119.33,13475.0,113.7794,113.8366,113.7603,113.7889,13475.0
2019-03-01 12:50:00,119.3,119.36,119.3,119.33,19232.0,113.7603,113.8176,113.7603,113.7889,19232.0
2019-03-01 13:00:00,119.31,119.37,119.07,119.15,19869.0,113.7699,113.8271,113.541,113.6173,19869.0
2019-03-01 13:10:00,119.16,119.28,118.99,119.06,21874.0,113.6268,113.7413,113.4647,113.5315,21874.0
2019-03-01 13:20:00,119.03,119.03,118.9,118.9,7077.0,113.5029,113.5029,113.3789,113.3789,7077.0
2019-03-01 13:30:00,118.83,118.86,118.75,118.81,6993.0,113.3122,113.3408,113.2359,113.2931,6993.0
2019-03-01 13:40:00,118.79,118.88,118.7,118.82,10929.0,113.274,113.3598,113.1882,113.3026,10929.0
2019-03-01 13:50:00,118.85,118.87,118.77,118.77,9815.0,113.3312,113.3503,113.2549,113.2549,9815.0
2019-03-01 14:00:00,118.8,118.81,118.7,118.75,15748.0,113.2836,113.2931,113.1882,113.2359,15748.0
2019-03-01 14:10:00,118.76,119.01,118.73,118.92,29364.0,113.2454,113.4838,113.2168,113.398,29364.0
2019-03-01 14:20:00,118.92,119.08,118.88,118.94,29716.0,113.398,113.5506,113.3598,113.4171,29716.0
2019-03-01 14:30:00,118.89,118.91,118.84,118.85,45093.0,113.3694,113.3884,113.3217,113.3312,45093.0
2019-03-01 14:40:00,118.85,118.87,118.77,118.86,79603.0,113.3312,113.3503,113.2549,113.3408,79603.0
2019-03-01 14:50:00,118.86,118.99,118.84,118.93,14672.0,113.3408,113.4647,113.3217,113.4075,14672.0
2019-03-01 15:00:00,118.9,119.0,118.9,118.9,14753.0,113.3789,113.4743,113.3789,113.3789,14753.0
2019-03-01 15:10:00,118.9,119.0,118.89,118.96,13262.0,113.3789,113.4743,113.3694,113.4361,13262.0
2019-03-01 15:20:00,118.95,119.0,118.91,118.92,8897.0,113.4266,113.4743,113.3884,113.398,8897.0
2019-03-01 15:30:00,118.94,118.94,118.62,118.64,141770.0,113.4171,113.4171,113.1119,113.131,141770.0
2019-03-01 15:40:00,118.62,119.04,118.61,119.01,46687.0,113.1119,113.5124,113.1024,113.4838,46687.0
2019-03-01 15:50:00,119.02,119.08,118.75,119.03,115526.0,113.4933,113.5506,113.2359,113.5029,115526.0
2019-03-04 09:30:00,119.19,119.59,118.86,118.86,37170.0,113.6554,114.0369,113.3408,113.3408,37170.0
2019-03-04 09:40:00,119.0,119.26,118.92,119.14,37605.0,113.4743,113.7222,113.398,113.6078,37605.0
2019-03-04 09:50:00,118.96,119.68,118.91,119.56,38574.0,113.4361,114.1227,113.3884,114.0083,38574.0
2019-03-04 10:00:00,119.54,119.7,119.42,119.48,18565.0,113.9892,114.1418,113.8748,113.932,18565.0
2019-03-04 10:10:00,119.53,119.53,119.01,119.17,27570.0,113.9797,113.9797,113.4838,113.6364,27570.0
2019-03-04 10:20:00,119.18,119.18,119.02,119.11,8654.0,113.6459,113.6459,113.4933,113.5792,8654.0
2019-03-04 10:30:00,119.07,119.07,118.8,118.81,22096.0,113.541,113.541,113.2836,113.2931,22096.0
2019-03-04 10:40:00,118.84,118.93,118.75,118.77,53445.0,113.3217,113.4075,113.2359,113.2549,53445.0
2019-03-04 10:50:00,118.75,118.76,118.46,118.48,22582.0,113.2359,113.2454,112.9593,112.9784,22582.0
2019-03-04 11:00:00,118.45,118.53,118.14,118.15,9742.0,112.9498,113.0261,112.6542,112.6637,9742.0
2019-03-04 11:10:00,118.12,118.36,118.08,118.28,25679.0,112.6351,112.864,112.597,112.7877,25679.0
2019-03-04 11:20:00,118.28,118.29,117.77,117.84,29151.0,112.7877,112.7972,112.3014,112.3681,29151.0
2019-03-04 11:30:00,117.81,117.95,117.71,117.75,17854.0,112.3395,112.473,112.2442,112.2823,17854.0
2019-03-04 11:40:00,117.63,117.66,117.1,117.11,9077.0,112.1679,112.1965,111.6625,111.672,9077.0
2019-03-04 11:50:00,117.11,117.22,116.76,117.02,15185.0,111.672,111.7769,111.3383,111.5862,15185.0
2019-03-04 12:00:00,117.01,117.31,117.01,117.31,16113.0,111.5767,111.8627,111.5767,111.8627,16113.0
2019-03-04 12:10:00,117.26,117.3,116.51,116.58,30059.0,111.8151,111.8532,111.0999,111.1666,30059.0
2019-03-04 12:20:00,116.58,117.25,116.57,117.22,15485.0,111.1666,111.8055,111.1571,111.7769,15485.0
2019-03-04 12:30:00,117.24,117.27,116.99,117.03,10130.0,111.796,111.8246,111.5576,111.5957,10130.0
2019-03-04 12:40:00,116.97,116.99,116.67,116.84,8300.0,111.5385,111.5576,111.2525,111.4146,8300.0
2019-03-04 12:50:00,116.81,117.12,116.77,116.92,20517.0,111.386,111.6816,111.3478,111.4909,20517.0
2019-03-04 13:00:00,116.9,116.93,116.62,116.64,10900.0,111.4718,111.5004,111.2048,111.2239,10900.0
2019-03-04 13:10:00,116.55,116.93,116.55,116.92,5483.0,111.138,111.5004,111.138,111.4909,5483.0
2019-03-04 13:20:00,116.98,117.26,116.98,117.26,6472.0,111.5481,111.8151,111.5481,111.8151,6472.0
2019-03-04 13:30:00,117.23,117.29,117.1,117.1,5608.0,111.7865,111.8437,111.6625,111.6625,5608.0
2019-03-04 13:40:00,117.11,117.28,117.1,117.23,8697.0,111.672,111.8341,111.6625,111.7865,8697.0
2019-03-04 13:50:00,117.25,117.47,117.2,117.4,9979.0,111.8055,112.0153,111.7579,111.9486,9979.0
2019-03-04 14:00:00,117.41,117.5,117.3,117.42,19051.0,111.9581,112.0439,111.8532,111.9676,19051.0
2019-03-04 14:10:00,117.4,117.56,117.3,117.49,9836.0,111.9486,112.1011,111.8532,112.0344,9836.0
2019-03-04 14:20:00,117.51,117.64,117.46,117.53,13244.0,112.0535,112.1774,112.0058,112.0725,13244.0
2019-03-04 14:30:00,117.58,117.63,117.36,117.36,9564.0,112.1202,112.1679,111.9104,111.9104,9564.0
2019-03-04 14:40:00,117.39,117.47,117.28,117.29,7784.0,111.939,112.0153,111.8341,111.8437,7784.0
2019-03-04 14:50:00,117.29,117.48,117.23,117.23,10804.0,111.8437,112.0248,111.7865,111.7865,10804.0
2019-03-04 15:00:00,117.25,117.27,117.15,117.16,7061.0,111.8055,111.8246,111.7102,111.7197,7061.0
2019-03-04 15:10:00,117.16,117.37,117.14,117.33,11479.0,111.7197,111.92,111.7006,111.8818,11479.0
2019-03-04 15:20:00,117.3,117.48,117.25,117.4,15740.0,111.8532,112.0248,111.8055,111.9486,15740.0
2019-03-04 15:30:00,117.38,117.55,117.27,117.5,52042.0,111.9295,112.0916,111.8246,112.0439,52042.0
2019-03-04 15:40:00,117.5,117.7,117.36,117.54,63210.0,112.0439,112.2346,111.9104,112.0821,63210.0
2019-03-04 15:50:00,117.54,117.7,117.18,117.7,136596.0,112.0821,112.2346,111.7388,112.2346,136596.0
2019-03-05 09:30:00,118.15,118.53,118.06,118.21,54119.0,112.6637,113.0261,112.5779,112.721,54119.0
2019-03-05 09:40:00,118.23,118.42,118.03,118.42,23316.0,112.74,112.9212,112.5493,112.9212,23316.0
2019-03-05 09:50:00,118.47,118.63,118.19,118.46,41662.0,112.9689,113.1214,112.7019,112.9593,41662.0
2019-03-05 10:00:00,118.5,119.32,118.49,119.3,26833.0,112.9975,113.7794,112.9879,113.7603,26833.0
2019-03-05 10:10:00,119.23,119.46,119.05,119.11,15054.0,113.6936,113.9129,113.5219,113.5792,15054.0
2019-03-05 10:20:00,119.14,119.46,119.06,119.33,16692.0,113.6078,113.9129,113.5315,113.7889,16692.0
2019-03-05 10:30:00,119.36,119.55,119.34,119.46,21454.0,113.8176,113.9987,113.7985,113.9129,21454.0
2019-03-05 10:40:00,119.49,119.55,119.33,119.36,20513.0,113.9415,113.9987,113.7889,113.8176,20513.0
2019-03-05 10:50:00,119.32,119.57,119.28,119.42,18264.0,113.7794,114.0178,113.7413,113.8748,18264.0
2019-03-05 11:00:00,119.41,119.73,119.38,119.71,14178.0,113.8652,114.1704,113.8366,114.1513,14178.0
2019-03-05 11:10:00,119.71,119.84,119.67,119.72,12919.0,114.1513,114.2753,114.1132,114.1608,12919.0
2019-03-05 11:20:00,119.75,119.9,119.61,119.64,15000.0,114.1894,114.3325,114.0559,114.0845,15000.0
2019-03-05 11:30:00,119.62,119.9,119.59,119.84,15477.0,114.0655,114.3325,114.0369,114.2753,15477.0
2019-03-05 11:40:00,119.84,119.88,119.59,119.59,9391.0,114.2753,114.3134,114.0369,114.0369,9391.0
2019-03-05 11:50:00,119.58,119.6,119.2,119.28,14392.0,114.0273,114.0464,113.665,113.7413,14392.0
2019-03-05 12:00:00,119.28,119.38,119.23,119.29,9645.0,113.7413,113.8366,113.6936,113.7508,9645.0
2019-03-05 12:10:00,119.28,119.44,119.15,119.17,11545.0,113.7413,113.8938,113.6173,113.6364,11545.0
2019-03-05 12:20:00,119.15,119.4,119.15,119.37,8279.0,113.6173,113.8557,113.6173,113.8271,8279.0
2019-03-05 12:30:00,119.37,119.45,119.26,119.43,9100.0,113.8271,113.9034,113.7222,113.8843,9100.0
2019-03-05 12:40:00,119.38,119.5,119.38,119.5,9273.0,113.8366,113.9511,113.8366,113.9511,9273.0
2019-03-05 12:50:00,119.5,119.81,119.48,119.79,21196.0,113.9511,114.2467,113.932,114.2276,21196.0
2019-03-05 13:00:00,119.79,119.97,119.75,119.78,34319.0,114.2276,114.3992,114.1894,114.218,34319.0
2019-03-05 13:10:00,119.75,119.87,119.64,119.79,18357.0,114.1894,114.3039,114.0845,114.2276,18357.0
2019-03-05 13:20:00,119.78,119.84,119.59,119.59,19556.0,114.218,114.2753,114.0369,114.0369,19556.0
2019-03-05 13:30:00,119.57,119.61,119.43,119.43,7600.0,114.0178,114.0559,113.8843,113.8843,7600.0
2019-03-05 13:40:00,119.44,119.46,119.35,119.42,7373.0,113.8938,113.9129,113.808,113.8748,7373.0
2019-03-05 13:50:00,119.45,119.53,119.29,119.3,10011.0,113.9034,113.9797,113.7508,113.7603,10011.0
2019-03-05 14:00:00,119.3,119.46,119.29,119.44,8000.0,113.7603,113.9129,113.7508,113.8938,8000.0
2019-03-05 14:10:00,119.44,119.53,119.41,119.42,11031.0,113.8938,113.9797,113.8652,113.8748,11031.0
2019-03-05 14:20:00,119.41,119.48,119.34,119.48,10513.0,113.8652,113.932,113.7985,113.932,10513.0
2019-03-05 14:30:00,119.49,119.5,119.16,119.31,10455.0,113.9415,113.9511,113.6268,113.7699,10455.0
2019-03-05 14:40:00,119.3,119.5,119.28,119.5,10974.0,113.7603,113.9511,113.7413,113.9511,10974.0
2019-03-05 14:50:00,119.5,119.67,119.46,119.62,13330.0,113.9511,114.1132,113.9129,114.0655,13330.0
2019-03-05 15:00:00,119.58,119.58,119.35,119.42,68850.0,114.0273,114.0273,113.808,113.8748,68850.0
2019-03-05 15:10:00,119.4,119.42,119.3,119.35,9606.0,113.8557,113.8748,113.7603,113.808,9606.0
2019-03-05 15:20:00,119.36,119.47,119.29,119.36,17049.0,113.8176,113.9224,113.7508,113.8176,17049.0
2019-03-05 15:30:00,119.34,119.43,119.3,119.42,23290.0,113.7985,113.8843,113.7603,113.8748,23290.0
2019-03-05 15:40:00,119.41,119.68,119.41,119.66,55269.0,113.8652,114.1227,113.8652,114.1036,55269.0
2019-03-05 15:50:00,119.67,119.74,119.36,119.4,107143.0,114.1132,114.1799,113.8176,113.8557,107143.0
2019-03-06 09:30:00,118.61,119.12,118.29,118.93,47638.0,113.7785,114.2678,113.4716,114.0855,47638.0
2019-03-06 09:40:00,118.8,119.28,118.63,118.76,32397.0,113.9608,114.4212,113.7977,113.9224,32397.0
2019-03-06 09:50:00,118.71,118.86,118.4,118.62,32934.0,113.8745,114.0184,113.5771,113.7881,32934.0
2019-03-06 10:00:00,118.6,118.69,118.43,118.6,14412.0,113.7689,113.8553,113.6059,113.7689,14412.0
2019-03-06 10:10:00,118.54,118.56,118.37,118.49,10291.0,113.7114,113.7306,113.5483,113.6634,10291.0
2019-03-06 10:20:00,118.5,118.58,118.28,118.46,7946.0,113.673,113.7498,113.462,113.6346,7946.0
2019-03-06 10:30:00,118.48,118.52,118.12,118.27,19712.0,113.6538,113.6922,113.3085,113.4524,19712.0
2019-03-06 10:40:00,118.27,118.4,118.17,118.19,4408.0,113.4524,113.5771,113.3565,113.3756,4408.0
2019-03-06 10:50:00,118.2,118.37,118.17,118.31,7182.0,113.3852,113.5483,113.3565,113.4908,7182.0
2019-03-06 11:00:00,118.25,118.43,118.25,118.4,15814.0,113.4332,113.6059,113.4332,113.5771,15814.0
2019-03-06 11:10:00,118.36,118.48,118.27,118.39,9006.0,113.5387,113.6538,113.4524,113.5675,9006.0
2019-03-06 11:20:00,118.37,118.39,118.18,118.25,15508.0,113.5483,113.5675,113.3661,113.4332,15508.0
2019-03-06 11:30:00,118.23,118.31,118.15,118.21,4640.0,113.414,113.4908,113.3373,113.3948,4640.0
2019-03-06 11:40:00,118.1,118.12,117.89,117.9,6701.0,113.2893,113.3085,113.0879,113.0975,6701.0
2019-03-06 11:50:00,117.85,118.12,117.77,118.01,7881.0,113.0495,113.3085,112.9728,113.203,7881.0
2019-03-06 12:00:00,118.0,118.23,118.0,118.2,7330.0,113.1934,113.414,113.1934,113.3852,7330.0
2019-03-06 12:10:00,118.16,118.2,118.02,118.04,5453.0,113.3469,113.3852,113.2126,113.2318,5453.0
2019-03-06 12:20:00,118.02,118.1,117.94,117.96,6228.0,113.2126,113.2893,113.1358,113.155,6228.0
2019-03-06 12:30:00,117.97,118.19,117.97,118.13,8400.0,113.1646,113.3756,113.1646,113.3181,8400.0
2019-03-06 12:40:00,118.1,118.14,117.94,117.98,6458.0,113.2893,113.3277,113.1358,113.1742,6458.0
2019-03-06 12:50:00,118.0,118.07,117.93,118.0,5700.0,113.1934,113.2605,113.1262,113.1934,5700.0
2019-03-06 13:00:00,118.0,118.05,117.93,117.99,7401.0,113.1934,113.2413,113.1262,113.1838,7401.0
2019-03-06 13:10:00,118.0,118.07,117.83,117.97,49096.0,113.1934,113.2605,113.0303,113.1646,49096.0
2019-03-06 13:20:00,117.94,117.96,117.73,117.78,8700.0,113.1358,113.155,112.9344,112.9823,8700.0
2019-03-06 13:30:00,117.78,117.91,117.76,117.83,5372.0,112.9823,113.1071,112.9632,113.0303,5372.0
2019-03-06 13:40:00,117.98,117.99,117.65,117.68,8511.0,113.1742,113.1838,112.8576,112.8864,8511.0
2019-03-06 13:50:00,117.67,118.09,117.67,118.07,6306.0,112.8768,113.2797,112.8768,113.2605,6306.0
2019-03-06 14:00:00,118.09,118.15,117.93,117.97,7531.0,113.2797,113.3373,113.1262,113.1646,7531.0
2019-03-06 14:10:00,117.99,118.06,117.97,118.0,7514.0,113.1838,113.2509,113.1646,113.1934,7514.0
2019-03-06 14:20:00,117.99,118.12,117.97,118.06,7500.0,113.1838,113.3085,113.1646,113.2509,7500.0
2019-03-06 14:30:00,118.06,118.09,117.87,117.97,9078.0,113.2509,113.2797,113.0687,113.1646,9078.0
2019-03-06 14:40:00,117.91,117.98,117.81,117.89,25758.0,113.1071,113.1742,113.0111,113.0879,25758.0
2019-03-06 14:50:00,117.9,118.09,117.8,117.93,12393.0,113.0975,113.2797,113.0015,113.1262,12393.0
2019-03-06 15:00:00,117.89,117.95,117.62,117.69,18958.0,113.0879,113.1454,112.8289,112.896,18958.0
2019-03-06 15:10:00,117.68,117.68,117.3,117.34,13550.0,112.8864,112.8864,112.5219,112.5603,13550.0
2019-03-06 15:20:00,117.36,117.41,117.15,117.27,17351.0,112.5795,112.6274,112.378,112.4931,17351.0
2019-03-06 15:30:00,117.24,117.35,117.19,117.19,30591.0,112.4643,112.5699,112.4164,112.4164,30591.0
2019-03-06 15:40:00,117.18,117.2,117.0,117.11,43930.0,112.4068,112.426,112.2341,112.3396,43930.0
2019-03-06 15:50:00,117.12,117.3,117.07,117.09,79561.0,112.3492,112.5219,112.3013,112.3205,79561.0
2019-03-07 09:30:00,117.03,117.1,116.28,116.28,50640.0,112.2629,112.33,111.5434,111.5434,50640.0
2019-03-07 09:40:00,116.35,116.58,115.48,115.5,48603.0,111.6106,111.8312,110.776,110.7952,48603.0
2019-03-07 09:50:00,115.57,115.8,115.0,115.8,13174.0,110.8624,111.083,110.3156,111.083,13174.0
2019-03-07 10:00:00,115.82,116.2,115.65,116.17,25638.0,111.1022,111.4667,110.9391,111.4379,25638.0
2019-03-07 10:10:00,116.1,116.17,115.52,115.7,39586.0,111.3708,111.4379,110.8144,110.9871,39586.0
2019-03-07 10:20:00,115.61,116.05,115.52,116.05,11496.0,110.9007,111.3228,110.8144,111.3228,11496.0
2019-03-07 10:30:00,116.12,116.34,116.04,116.16,17037.0,111.39,111.601,111.3132,111.4283,17037.0
2019-03-07 10:40:00,116.14,116.18,115.83,116.03,5475.0,111.4092,111.4475,111.1118,111.3036,5475.0
2019-03-07 10:50:00,116.02,116.07,115.77,115.8,26428.0,111.294,111.342,111.0542,111.083,26428.0
2019-03-07 11:00:00,115.76,115.76,115.5,115.62,36606.0,111.0446,111.0446,110.7952,110.9103,36606.0
2019-03-07 11:10:00,115.62,115.92,115.58,115.82,12192.0,110.9103,111.1981,110.872,111.1022,12192.0
2019-03-07 11:20:00,115.87,116.1,115.81,116.09,7533.0,111.1501,111.3708,111.0926,111.3612,7533.0
2019-03-07 11:30:00,116.1,116.39,116.1,116.21,13217.0,111.3708,111.649,111.3708,111.4763,13217.0
2019-03-07 11:40:00,116.21,116.22,116.05,116.11,7756.0,111.4763,111.4859,111.3228,111.3804,7756.0
2019-03-07 11:50:00,116.08,116.12,115.99,116.08,11056.0,111.3516,111.39,111.2653,111.3516,11056.0
2019-03-07 12:00:00,116.03,116.29,116.0,116.17,46801.0,111.3036,111.553,111.2749,111.4379,46801.0
2019-03-07 12:10:00,116.15,116.24,116.0,116.05,15902.0,111.4187,111.5051,111.2749,111.3228,15902.0
2019-03-07 12:20:00,116.06,116.29,116.0,116.18,16601.0,111.3324,111.553,111.2749,111.4475,16601.0
2019-03-07 12:30:00,116.18,116.37,116.01,116.26,18562.0,111.4475,111.6298,111.2844,111.5243,18562.0
2019-03-07 12:40:00,116.25,116.32,116.21,116.29,9700.0,111.5147,111.5818,111.4763,111.553,9700.0
2019-03-07 12:50:00,116.31,116.47,116.22,116.38,23759.0,111.5722,111.7257,111.4859,111.6394,23759.0
2019-03-07 13:00:00,116.38,116.4,116.07,116.09,9666.0,111.6394,111.6586,111.342,111.3612,9666.0
2019-03-07 13:10:00,116.11,116.14,115.79,115.81,13300.0,111.3804,111.4092,111.0734,111.0926,13300.0
2019-03-07 13:20:00,115.79,115.87,115.76,115.82,8824.0,111.0734,111.1501,111.0446,111.1022,8824.0
2019-03-07 13:30:00,115.83,115.85,115.72,115.78,7012.0,111.1118,111.131,111.0063,111.0638,7012.0
2019-03-07 13:40:00,115.76,115.89,115.76,115.85,4750.0,111.0446,111.1693,111.0446,111.131,4750.0
2019-03-07 13:50:00,115.89,115.95,115.8,115.8,7468.0,111.1693,111.2269,111.083,111.083,7468.0
2019-03-07 14:00:00,115.82,115.87,115.75,115.78,12535.0,111.1022,111.1501,111.035,111.0638,12535.0
2019-03-07 14:10:00,115.77,115.79,115.57,115.63,13899.0,111.0542,111.0734,110.8624,110.9199,13899.0
2019-03-07 14:20:00,115.71,115.74,115.58,115.63,7943.0,110.9967,111.0254,110.872,110.9199,7943.0
2019-03-07 14:30:00,115.66,115.68,115.4,115.45,14372.0,110.9487,110.9679,110.6993,110.7473,14372.0
2019-03-07 14:40:00,115.5,115.55,115.36,115.38,7229.0,110.7952,110.8432,110.6609,110.6801,7229.0
2019-03-07 14:50:00,115.4,115.43,115.22,115.27,7903.0,110.6993,110.7281,110.5266,110.5746,7903.0
2019-03-07 15:00:00,115.29,115.32,115.09,115.29,44608.0,110.5938,110.6226,110.4019,110.5938,44608.0
2019-03-07 15:10:00,115.28,115.37,115.14,115.37,47725.0,110.5842,110.6705,110.4499,110.6705,47725.0
2019-03-07 15:20:00,115.36,115.62,115.34,115.43,25659.0,110.6609,110.9103,110.6417,110.7281,25659.0
2019-03-07 15:30:00,115.44,115.93,115.43,115.93,43476.0,110.7377,111.2077,110.7281,111.2077,43476.0
2019-03-07 15:40:00,115.93,115.94,115.78,115.78,71848.0,111.2077,111.2173,111.0638,111.0638,71848.0
2019-03-07 15:50:00,115.79,115.89,115.56,115.71,149288.0,111.0734,111.1693,110.8528,110.9967,149288.0
2019-03-08 09:30:00,115.0,115.26,114.56,115.22,62653.0,110.3156,110.565,109.8935,110.5266,62653.0
2019-03-08 09:40:00,115.1,115.44,114.88,115.38,7880.0,110.4115,110.7377,110.2005,110.6801,7880.0
2019-03-08 09:50:00,115.44,115.44,115.05,115.11,21791.0,110.7377,110.7377,110.3636,110.4211,21791.0
2019-03-08 10:00:00,115.01,115.25,114.79,114.94,7479.0,110.3252,110.5554,110.1141,110.258,7479.0
2019-03-08 10:10:00,114.95,115.16,114.8,115.04,8170.0,110.2676,110.4691,110.1237,110.354,8170.0
2019-03-08 10:20:00,115.06,115.39,114.98,115.23,5259.0,110.3731,110.6897,110.2964,110.5362,5259.0
2019-03-08 10:30:00,115.24,115.41,115.1,115.16,13203.0,110.5458,110.7089,110.4115,110.4691,13203.0
2019-03-08 10:40:00,115.16,115.85,115.06,115.85,12278.0,110.4691,111.131,110.3731,111.131,12278.0
2019-03-08 10:50:00,115.82,115.9,115.63,115.63,21286.0,111.1022,111.1789,110.9199,110.9199,21286.0
2019-03-08 11:00:00,115.58,115.7,115.35,115.45,6034.0,110.872,110.9871,110.6513,110.7473,6034.0
2019-03-08 11:10:00,115.38,115.77,115.32,115.65,18207.0,110.6801,111.0542,110.6226,110.9391,18207.0
2019-03-08 11:20:00,115.6,115.92,115.56,115.85,9380.0,110.8911,111.1981,110.8528,111.131,9380.0
2019-03-08 11:30:00,115.79,115.85,115.67,115.67,6992.0,111.0734,111.131,110.9583,110.9583,6992.0
2019-03-08 11:40:00,115.67,115.9,115.64,115.77,8748.0,110.9583,111.1789,110.9295,111.0542,8748.0
2019-03-08 11:50:00,115.73,115.83,115.63,115.68,7603.0,111.0159,111.1118,110.9199,110.9679,7603.0
2019-03-08 12:00:00,115.7,115.71,115.51,115.52,10246.0,110.9871,110.9967,110.8048,110.8144,10246.0
2019-03-08 12:10:00,115.55,115.74,115.5,115.71,11953.0,110.8432,111.0254,110.7952,110.9967,11953.0
2019-03-08 12:20:00,115.67,115.91,115.65,115.87,11742.0,110.9583,111.1885,110.9391,111.1501,11742.0
2019-03-08 12:30:00,115.87,115.94,115.68,115.74,16538.0,111.1501,111.2173,110.9679,111.0254,16538.0
2019-03-08 12:40:00,115.72,115.83,115.58,115.58,7200.0,111.0063,111.1118,110.872,110.872,7200.0
2019-03-08 12:50:00,115.59,115.59,115.39,115.41,6250.0,110.8816,110.8816,110.6897,110.7089,6250.0
2019-03-08 13:00:00,115.45,115.5,115.37,115.4,7013.0,110.7473,110.7952,110.6705,110.6993,7013.0
2019-03-08 13:10:00,115.5,115.65,115.44,115.52,6773.0,110.7952,110.9391,110.7377,110.8144,6773.0
2019-03-08 13:20:00,115.5,115.69,115.42,115.69,9232.0,110.7952,110.9775,110.7185,110.9775,9232.0
2019-03-08 13:30:00,115.72,115.75,115.51,115.72,23044.0,111.0063,111.035,110.8048,111.0063,23044.0
2019-03-08 13:40:00,115.72,115.89,115.72,115.81,6573.0,111.0063,111.1693,111.0063,111.0926,6573.0
2019-03-08 13:50:00,115.82,115.87,115.73,115.76,5900.0,111.1022,111.1501,111.0159,111.0446,5900.0
2019-03-08 14:00:00,115.78,115.78,115.63,115.76,5703.0,111.0638,111.0638,110.9199,111.0446,5703.0
2019-03-08 14:10:00,115.79,115.88,115.74,115.86,7180.0,111.0734,111.1597,111.0254,111.1406,7180.0
2019-03-08 14:20:00,115.87,116.15,115.86,116.1,12026.0,111.1501,111.4187,111.1406,111.3708,12026.0
2019-03-08 14:30:00,116.11,116.15,116.05,116.05,11874.0,111.3804,111.4187,111.3228,111.3228,11874.0
2019-03-08 14:40:00,116.04,116.28,116.02,116.21,8843.0,111.3132,111.5434,111.294,111.4763,8843.0
2019-03-08 14:50:00,116.24,116.49,116.21,116.25,16198.0,111.5051,111.7449,111.4763,111.5147,16198.0
2019-03-08 15:00:00,116.24,116.38,116.21,116.32,14231.0,111.5051,111.6394,111.4763,111.5818,14231.0
2019-03-08 15:10:00,116.28,116.29,115.98,116.01,11394.0,111.5434,111.553,111.2557,111.2844,11394.0
2019-03-08 15:20:00,115.99,116.02,115.93,115.97,11694.0,111.2653,111.294,111.2077,111.2461,11694.0
2019-03-08 15:30:00,115.92,116.17,115.89,116.06,23411.0,111.1981,111.4379,111.1693,111.3324,23411.0
2019-03-08 15:40:00,116.08,116.33,116.07,116.26,31749.0,111.3516,111.5914,111.342,111.5243,31749.0
2019-03-08 15:50:00,116.27,116.67,116.27,116.54,124088.0,111.5339,111.9176,111.5339,111.7929,124088.0
2019-03-11 09:30:00,116.65,117.0,116.22,116.42,26326.0,111.8984,112.2341,111.4859,111.6777,26326.0
2019-03-11 09:40:00,116.41,116.53,116.29,116.38,11200.0,111.6682,111.7833,111.553,111.6394,11200.0
2019-03-11 09:50:00,116.35,117.0,116.31,117.0,5370.0,111.6106,112.2341,111.5722,112.2341,5370.0
2019-03-11 10:00:00,116.99,117.11,116.86,116.86,4895.0,112.2245,112.3396,112.0998,112.0998,4895.0
2019-03-11 10:10:00,116.92,117.03,116.73,117.03,4688.0,112.1574,112.2629,111.9751,112.2629,4688.0
2019-03-11 10:20:00,117.12,117.17,116.98,117.02,3145.0,112.3492,112.3972,112.2149,112.2533,3145.0
2019-03-11 10:30:00,117.06,117.06,116.76,116.79,7942.0,112.2917,112.2917,112.0039,112.0327,7942.0
2019-03-11 10:40:00,116.81,117.06,116.64,116.92,21140.0,112.0519,112.2917,111.8888,112.1574,21140.0
2019-03-11 10:50:00,116.91,116.97,116.75,116.81,10385.0,112.1478,112.2053,111.9943,112.0519,10385.0
2019-03-11 11:00:00,116.76,117.05,116.76,117.03,10283.0,112.0039,112.2821,112.0039,112.2629,10283.0
2019-03-11 11:10:00,117.03,117.16,116.97,116.99,8478.0,112.2629,112.3876,112.2053,112.2245,8478.0
2019-03-11 11:20:00,117.01,117.1,116.94,117.07,6831.0,112.2437,112.33,112.1766,112.3013,6831.0
2019-03-11 11:30:00,116.98,117.15,116.95,117.15,3292.0,112.2149,112.378,112.1862,112.378,3292.0
2019-03-11 11:40:00,117.07,117.1,116.94,116.97,2102.0,112.3013,112.33,112.1766,112.2053,2102.0
2019-03-11 11:50:00,116.98,117.11,116.84,117.11,9504.0,112.2149,112.3396,112.0806,112.3396,9504.0
2019-03-11 12:00:00,117.07,117.15,116.99,117.0,5854.0,112.3013,112.378,112.2245,112.2341,5854.0
2019-03-11 12:10:00,116.94,116.95,116.47,116.73,20936.0,112.1766,112.1862,111.7257,111.9751,20936.0
2019-03-11 12:20:00,116.71,116.86,116.69,116.86,9868.0,111.9559,112.0998,111.9367,112.0998,9868.0
2019-03-11 12:30:00,116.82,116.91,116.8,116.85,6934.0,112.0615,112.1478,112.0423,112.0902,6934.0
2019-03-11 12:40:00,116.89,117.03,116.84,116.9,7128.0,112.1286,112.2629,112.0806,112.1382,7128.0
2019-03-11 12:50:00,116.87,116.96,116.82,116.93,9186.0,112.1094,112.1957,112.0615,112.167,9186.0
2019-03-11 13:00:00,116.9,117.17,116.88,117.11,10059.0,112.1382,112.3972,112.119,112.3396,10059.0
2019-03-11 13:10:00,117.12,117.2,117.1,117.1,8761.0,112.3492,112.426,112.33,112.33,8761.0
2019-03-11 13:20:00,117.13,117.25,117.13,117.25,8030.0,112.3588,112.4739,112.3588,112.4739,8030.0
2019-03-11 13:30:00,117.22,117.27,117.19,117.21,4926.0,112.4452,112.4931,112.4164,112.4356,4926.0
2019-03-11 13:40:00,117.21,117.3,117.1,117.11,8910.0,112.4356,112.5219,112.33,112.3396,8910.0
2019-03-11 13:50:00,117.11,117.19,117.04,117.19,6667.0,112.3396,112.4164,112.2725,112.4164,6667.0
2019-03-11 14:00:00,117.19,117.19,117.07,117.09,9913.0,112.4164,112.4164,112.3013,112.3205,9913.0
2019-03-11 14:10:00,117.07,117.1,117.03,117.09,10050.0,112.3013,112.33,112.2629,112.3205,10050.0
2019-03-11 14:20:00,117.09,117.21,117.09,117.21,4972.0,112.3205,112.4356,112.3205,112.4356,4972.0
2019-03-11 14:30:00,117.19,117.26,117.15,117.26,7785.0,112.4164,112.4835,112.378,112.4835,7785.0
2019-03-11 14:40:00,117.23,117.24,117.14,117.19,11381.0,112.4548,112.4643,112.3684,112.4164,11381.0
2019-03-11 14:50:00,117.14,117.16,117.09,117.15,8066.0,112.3684,112.3876,112.3205,112.378,8066.0
2019-03-11 15:00:00,117.11,117.11,117.02,117.11,9602.0,112.3396,112.3396,112.2533,112.3396,9602.0
2019-03-11 15:10:00,117.09,117.23,117.09,117.2,7392.0,112.3205,112.4548,112.3205,112.426,7392.0
2019-03-11 15:20:00,117.23,117.3,117.12,117.16,15224.0,112.4548,112.5219,112.3492,112.3876,15224.0
2019-03-11 15:30:00,117.16,117.22,116.99,116.99,22321.0,112.3876,112.4452,112.2245,112.2245,22321.0
2019-03-11 15:40:00,116.98,116.98,116.82,116.96,45138.0,112.2149,112.2149,112.0615,112.1957,45138.0
2019-03-11 15:50:00,116.94,116.96,116.79,116.88,72785.0,112.1766,112.1957,112.0327,112.119,72785.0
2019-03-12 09:30:00,117.34,117.34,116.65,116.92,12328.0,112.5603,112.5603,111.8984,112.1574,12328.0
2019-03-12 09:40:00,116.72,116.78,116.2,116.32,7943.0,111.9655,112.0231,111.4667,111.5818,7943.0
2019-03-12 09:50:00,116.32,116.88,116.23,116.84,20551.0,111.5818,112.119,111.4955,112.0806,20551.0
2019-03-12 10:00:00,116.87,116.87,116.25,116.33,23444.0,112.1094,112.1094,111.5147,111.5914,23444.0
2019-03-12 10:10:00,116.29,116.38,115.76,116.11,20893.0,111.553,111.6394,111.0446,111.3804,20893.0
2019-03-12 10:20:00,116.1,116.24,115.85,116.1,22941.0,111.3708,111.5051,111.131,111.3708,22941.0
2019-03-12 10:30:00,116.17,116.29,115.59,115.66,24302.0,111.4379,111.553,110.8816,110.9487,24302.0
2019-03-12 10:40:00,115.57,116.03,115.37,116.03,19774.0,110.8624,111.3036,110.6705,111.3036,19774.0
2019-03-12 10:50:00,116.03,116.1,115.89,116.1,6859.0,111.3036,111.3708,111.1693,111.3708,6859.0
2019-03-12 11:00:00,116.06,116.1,115.63,115.9,26843.0,111.3324,111.3708,110.9199,111.1789,26843.0
2019-03-12 11:10:00,115.88,115.94,115.7,115.94,7040.0,111.1597,111.2173,110.9871,111.2173,7040.0
2019-03-12 11:20:00,115.88,116.0,115.79,115.83,5489.0,111.1597,111.2749,111.0734,111.1118,5489.0
2019-03-12 11:30:00,115.79,116.11,115.75,116.04,7242.0,111.0734,111.3804,111.035,111.3132,7242.0
2019-03-12 11:40:00,116.02,116.2,115.94,115.99,5348.0,111.294,111.4667,111.2173,111.2653,5348.0
2019-03-12 11:50:00,116.03,116.38,115.98,116.37,25797.0,111.3036,111.6394,111.2557,111.6298,25797.0
2019-03-12 12:00:00,116.4,116.41,116.22,116.29,70692.0,111.6586,111.6682,111.4859,111.553,70692.0
2019-03-12 12:10:00,116.32,116.4,116.3,116.3,9974.0,111.5818,111.6586,111.5626,111.5626,9974.0
2019-03-12 12:20:00,116.33,116.59,116.21,116.53,5098.0,111.5914,111.8408,111.4763,111.7833,5098.0
2019-03-12 12:30:00,116.53,116.58,116.46,116.54,4276.0,111.7833,111.8312,111.7161,111.7929,4276.0
2019-03-12 12:40:00,116.55,116.57,116.41,116.45,3655.0,111.8025,111.8216,111.6682,111.7065,3655.0
2019-03-12 12:50:00,116.44,116.62,116.41,116.58,2951.0,111.6969,111.8696,111.6682,111.8312,2951.0
2019-03-12 13:00:00,116.58,116.81,116.57,116.77,5856.0,111.8312,112.0519,111.8216,112.0135,5856.0
2019-03-12 13:10:00,116.77,116.77,116.57,116.57,5126.0,112.0135,112.0135,111.8216,111.8216,5126.0
2019-03-12 13:20:00,116.62,116.76,116.59,116.69,5170.0,111.8696,112.0039,111.8408,111.9367,5170.0
2019-03-12 13:30:00,116.72,116.84,116.64,116.84,6217.0,111.9655,112.0806,111.8888,112.0806,6217.0
2019-03-12 13:40:00,116.88,117.14,116.87,117.11,14645.0,112.119,112.3684,112.1094,112.3396,14645.0
2019-03-12 13:50:00,117.1,117.13,117.01,117.05,7983.0,112.33,112.3588,112.2437,112.2821,7983.0
2019-03-12 14:00:00,117.06,117.07,116.93,117.01,5192.0,112.2917,112.3013,112.167,112.2437,5192.0
2019-03-12 14:10:00,117.0,117.04,116.89,117.04,5852.0,112.2341,112.2725,112.1286,112.2725,5852.0
2019-03-12 14:20:00,117.05,117.05,116.66,116.68,8693.0,112.2821,112.2821,111.908,111.9272,8693.0
2019-03-12 14:30:00,116.64,116.83,116.64,116.75,8727.0,111.8888,112.071,111.8888,111.9943,8727.0
2019-03-12 14:40:00,116.79,116.79,116.65,116.65,6867.0,112.0327,112.0327,111.8984,111.8984,6867.0
2019-03-12 14:50:00,116.64,116.76,116.55,116.65,8215.0,111.8888,112.0039,111.8025,111.8984,8215.0
2019-03-12 15:00:00,116.63,116.72,116.57,116.68,8129.0,111.8792,111.9655,111.8216,111.9272,8129.0
2019-03-12 15:10:00,116.65,116.65,116.31,116.31,12220.0,111.8984,111.8984,111.5722,111.5722,12220.0
2019-03-12 15:20:00,116.3,116.5,116.21,116.41,16709.0,111.5626,111.7545,111.4763,111.6682,16709.0
2019-03-12 15:30:00,116.41,116.41,116.18,116.32,19596.0,111.6682,111.6682,111.4475,111.5818,19596.0
2019-03-12 15:40:00,116.32,116.47,116.28,116.29,43423.0,111.5818,111.7257,111.5434,111.553,43423.0
2019-03-12 15:50:00,116.29,116.31,116.06,116.27,60181.0,111.553,111.5722,111.3324,111.5339,60181.0
2019-03-13 09:30:00,116.98,118.21,116.9,118.21,39453.0,112.2149,113.3948,112.1382,113.3948,39453.0
2019-03-13 09:40:00,117.98,118.85,117.91,118.13,38383.0,113.1742,114.0088,113.1071,113.3181,38383.0
2019-03-13 09:50:00,118.07,118.3,117.95,118.11,18338.0,113.2605,113.4812,113.1454,113.2989,18338.0
2019-03-13 10:00:00,118.16,118.27,117.92,118.08,41579.0,113.3469,113.4524,113.1166,113.2701,41579.0
2019-03-13 10:10:00,118.05,118.33,118.0,118.2,13275.0,113.2413,113.5099,113.1934,113.3852,13275.0
2019-03-13 10:20:00,118.17,118.37,118.13,118.2,18467.0,113.3565,113.5483,113.3181,113.3852,18467.0
2019-03-13 10:30:00,118.15,118.25,118.05,118.07,11311.0,113.3373,113.4332,113.2413,113.2605,11311.0
2019-03-13 10:40:00,118.03,118.06,117.33,117.45,32256.0,113.2222,113.2509,112.5507,112.6658,32256.0
2019-03-13 10:50:00,117.43,117.52,117.36,117.39,11720.0,112.6466,112.7329,112.5795,112.6082,11720.0
2019-03-13 11:00:00,117.42,117.97,117.4,117.91,47036.0,112.637,113.1646,112.6178,113.1071,47036.0
2019-03-13 11:10:00,117.94,118.12,117.92,118.03,9215.0,113.1358,113.3085,113.1166,113.2222,9215.0
2019-03-13 11:20:00,118.03,118.06,117.93,117.97,8738.0,113.2222,113.2509,113.1262,113.1646,8738.0
2019-03-13 11:30:00,117.98,118.06,117.84,117.92,12092.0,113.1742,113.2509,113.0399,113.1166,12092.0
2019-03-13 11:40:00,117.9,117.96,117.68,117.78,6902.0,113.0975,113.155,112.8864,112.9823,6902.0
2019-03-13 11:50:00,117.78,117.9,117.67,117.76,9356.0,112.9823,113.0975,112.8768,112.9632,9356.0
2019-03-13 12:00:00,117.82,117.92,117.79,117.82,7058.0,113.0207,113.1166,112.9919,113.0207,7058.0
2019-03-13 12:10:00,117.76,117.8,117.69,117.72,4701.0,112.9632,113.0015,112.896,112.9248,4701.0
2019-03-13 12:20:00,117.71,117.82,117.64,117.82,6980.0,112.9152,113.0207,112.8481,113.0207,6980.0
2019-03-13 12:30:00,117.83,117.88,117.57,117.6,14672.0,113.0303,113.0783,112.7809,112.8097,14672.0
2019-03-13 12:40:00,117.58,117.65,117.57,117.6,4934.0,112.7905,112.8576,112.7809,112.8097,4934.0
2019-03-13 12:50:00,117.59,117.69,117.57,117.65,4027.0,112.8001,112.896,112.7809,112.8576,4027.0
2019-03-13 13:00:00,117.69,117.77,117.67,117.77,7308.0,112.896,112.9728,112.8768,112.9728,7308.0
2019-03-13 13:10:00,117.75,117.88,117.74,117.76,10304.0,112.9536,113.0783,112.944,112.9632,10304.0
2019-03-13 13:20:00,117.78,117.8,117.71,117.74,7799.0,112.9823,113.0015,112.9152,112.944,7799.0
2019-03-13 13:30:00,117.75,117.76,117.61,117.7,4888.0,112.9536,112.9632,112.8193,112.9056,4888.0
2019-03-13 13:40:00,117.71,117.75,117.61,117.75,12135.0,112.9152,112.9536,112.8193,112.9536,12135.0
2019-03-13 13:50:00,117.73,117.83,117.7,117.83,6236.0,112.9344,113.0303,112.9056,113.0303,6236.0
2019-03-13 14:00:00,117.81,117.94,117.78,117.83,19420.0,113.0111,113.1358,112.9823,113.0303,19420.0
2019-03-13 14:10:00,117.8,117.8,117.63,117.71,10141.0,113.0015,113.0015,112.8385,112.9152,10141.0
2019-03-13 14:20:00,117.75,117.75,117.6,117.6,7130.0,112.9536,112.9536,112.8097,112.8097,7130.0
2019-03-13 14:30:00,117.59,117.59,117.48,117.54,8520.0,112.8001,112.8001,112.6946,112.7521,8520.0
2019-03-13 14:40:00,117.54,117.57,117.14,117.16,9817.0,112.7521,112.7809,112.3684,112.3876,9817.0
2019-03-13 14:50:00,117.18,117.37,117.06,117.36,5557.0,112.4068,112.589,112.2917,112.5795,5557.0
2019-03-13 15:00:00,117.35,117.39,117.27,117.28,19950.0,112.5699,112.6082,112.4931,112.5027,19950.0
2019-03-13 15:10:00,117.27,117.38,117.23,117.3,19139.0,112.4931,112.5986,112.4548,112.5219,19139.0
2019-03-13 15:20:00,117.27,117.39,116.32,117.25,60588.0,112.4931,112.6082,111.5818,112.4739,60588.0
2019-03-13 15:30:00,117.22,117.39,117.2,117.3,22456.0,112.4452,112.6082,112.426,112.5219,22456.0
2019-03-13 15:40:00,117.3,117.39,117.1,117.1,31607.0,112.5219,112.6082,112.33,112.33,31607.0
2019-03-13 15:50:00,117.11,117.24,117.08,117.12,68341.0,112.3396,112.4643,112.3109,112.3492,68341.0
2019-03-14 09:30:00,117.04,117.23,116.91,117.12,15466.0,112.2725,112.4548,112.1478,112.3492,15466.0
2019-03-14 09:40:00,117.11,117.28,116.73,116.85,41250.0,112.3396,112.5027,111.9751,112.0902,41250.0
2019-03-14 09:50:00,116.85,117.05,116.77,116.8,13838.0,112.0902,112.2821,112.0135,112.0423,13838.0
2019-03-14 10:00:00,116.83,116.88,116.29,116.29,42266.0,112.071,112.119,111.553,111.553,42266.0
2019-03-14 10:10:00,116.31,116.33,116.1,116.12,8215.0,111.5722,111.5914,111.3708,111.39,8215.0
2019-03-14 10:20:00,116.14,116.2,116.1,116.11,8613.0,111.4092,111.4667,111.3708,111.3804,8613.0
2019-03-14 10:30:00,116.09,116.26,115.94,116.26,22808.0,111.3612,111.5243,111.2173,111.5243,22808.0
2019-03-14 10:40:00,116.23,116.29,116.11,116.2,10432.0,111.4955,111.553,111.3804,111.4667,10432.0
2019-03-14 10:50:00,116.21,116.33,116.15,116.26,7195.0,111.4763,111.5914,111.4187,111.5243,7195.0
2019-03-14 11:00:00,116.28,116.42,116.28,116.36,11566.0,111.5434,111.6777,111.5434,111.6202,11566.0
2019-03-14 11:10:00,116.35,116.6,116.3,116.52,10113.0,111.6106,111.8504,111.5626,111.7737,10113.0
2019-03-14 11:20:00,116.55,116.55,116.24,116.27,8755.0,111.8025,111.8025,111.5051,111.5339,8755.0
2019-03-14 11:30:00,116.27,116.4,116.2,116.4,20409.0,111.5339,111.6586,111.4667,111.6586,20409.0
2019-03-14 11:40:00,116.36,116.4,116.3,116.34,13999.0,111.6202,111.6586,111.5626,111.601,13999.0
2019-03-14 11:50:00,116.34,116.38,116.14,116.18,5882.0,111.601,111.6394,111.4092,111.4475,5882.0
2019-03-14 12:00:00,116.15,116.23,116.11,116.17,6413.0,111.4187,111.4955,111.3804,111.4379,6413.0
2019-03-14 12:10:00,116.16,116.26,116.07,116.25,14700.0,111.4283,111.5243,111.342,111.5147,14700.0
2019-03-14 12:20:00,116.21,116.26,116.07,116.13,20655.0,111.4763,111.5243,111.342,111.3996,20655.0
2019-03-14 12:30:00,116.15,116.21,116.06,116.17,28386.0,111.4187,111.4763,111.3324,111.4379,28386.0
2019-03-14 12:40:00,116.18,116.35,116.18,116.26,6807.0,111.4475,111.6106,111.4475,111.5243,6807.0
2019-03-14 12:50:00,116.2,116.33,116.13,116.13,7354.0,111.4667,111.5914,111.3996,111.3996,7354.0
2019-03-14 13:00:00,116.14,116.16,116.0,116.07,18224.0,111.4092,111.4283,111.2749,111.342,18224.0
2019-03-14 13:10:00,116.06,116.07,115.98,116.03,3201.0,111.3324,111.342,111.2557,111.3036,3201.0
2019-03-14 13:20:00,115.99,116.0,115.56,115.64,18866.0,111.2653,111.2749,110.8528,110.9295,18866.0
2019-03-14 13:30:00,115.58,115.78,115.55,115.55,46487.0,110.872,111.0638,110.8432,110.8432,46487.0
2019-03-14 13:40:00,115.53,115.57,115.46,115.55,8687.0,110.824,110.8624,110.7569,110.8432,8687.0
2019-03-14 13:50:00,115.52,115.64,115.49,115.64,7190.0,110.8144,110.9295,110.7856,110.9295,7190.0
2019-03-14 14:00:00,115.71,115.73,115.65,115.68,9193.0,110.9967,111.0159,110.9391,110.9679,9193.0
2019-03-14 14:10:00,115.69,115.89,115.65,115.88,6085.0,110.9775,111.1693,110.9391,111.1597,6085.0
2019-03-14 14:20:00,115.89,115.89,115.81,115.86,7742.0,111.1693,111.1693,111.0926,111.1406,7742.0
2019-03-14 14:30:00,115.89,116.0,115.89,116.0,9180.0,111.1693,111.2749,111.1693,111.2749,9180.0
2019-03-14 14:40:00,116.02,116.16,115.98,115.99,24601.0,111.294,111.4283,111.2557,111.2653,24601.0
2019-03-14 14:50:00,115.99,116.22,115.98,116.16,14283.0,111.2653,111.4859,111.2557,111.4283,14283.0
2019-03-14 15:00:00,116.13,116.28,116.13,116.16,19373.0,111.3996,111.5434,111.3996,111.4283,19373.0
2019-03-14 15:10:00,116.19,116.22,116.05,116.12,7670.0,111.4571,111.4859,111.3228,111.39,7670.0
2019-03-14 15:20:00,116.13,116.3,116.09,116.3,18811.0,111.3996,111.5626,111.3612,111.5626,18811.0
2019-03-14 15:30:00,116.31,116.42,116.23,116.4,8872.0,111.5722,111.6777,111.4955,111.6586,8872.0
2019-03-14 15:40:00,116.39,116.45,116.3,116.31,33916.0,111.649,111.7065,111.5626,111.5722,33916.0
2019-03-14 15:50:00,116.3,116.48,116.18,116.45,80630.0,111.5626,111.7353,111.4475,111.7065,80630.0
2019-03-15 09:30:00,116.84,117.95,116.77,117.76,169425.0,112.0806,113.1454,112.0135,112.9632,169425.0
2019-03-15 09:40:00,117.71,118.45,117.71,118.25,38372.0,112.9152,113.6251,112.9152,113.4332,38372.0
2019-03-15 09:50:00,118.21,118.27,117.97,118.0,17878.0,113.3948,113.4524,113.1646,113.1934,17878.0
2019-03-15 10:00:00,117.95,118.1,117.79,117.87,9034.0,113.1454,113.2893,112.9919,113.0687,9034.0
2019-03-15 10:10:00,117.87,118.06,117.79,117.85,7990.0,113.0687,113.2509,112.9919,113.0495,7990.0
2019-03-15 10:20:00,117.92,118.18,117.85,118.03,8195.0,113.1166,113.3661,113.0495,113.2222,8195.0
2019-03-15 10:30:00,118.1,118.1,117.62,117.63,11770.0,113.2893,113.2893,112.8289,112.8385,11770.0
2019-03-15 10:40:00,117.62,117.71,117.47,117.48,7860.0,112.8289,112.9152,112.685,112.6946,7860.0
2019-03-15 10:50:00,117.5,117.53,117.39,117.48,7958.0,112.7138,112.7425,112.6082,112.6946,7958.0
2019-03-15 11:00:00,117.51,117.57,117.23,117.3,14587.0,112.7233,112.7809,112.4548,112.5219,14587.0
2019-03-15 11:10:00,117.32,117.52,117.23,117.34,9814.0,112.5411,112.7329,112.4548,112.5603,9814.0
2019-03-15 11:20:00,117.38,117.46,117.3,117.37,5307.0,112.5986,112.6754,112.5219,112.589,5307.0
2019-03-15 11:30:00,117.36,117.6,117.35,117.43,6861.0,112.5795,112.8097,112.5699,112.6466,6861.0
2019-03-15 11:40:00,117.45,117.79,117.39,117.79,4373.0,112.6658,112.9919,112.6082,112.9919,4373.0
2019-03-15 11:50:00,117.84,117.9,117.65,117.9,6126.0,113.0399,113.0975,112.8576,113.0975,6126.0
2019-03-15 12:00:00,117.85,117.94,117.81,117.94,5355.0,113.0495,113.1358,113.0111,113.1358,5355.0
2019-03-15 12:10:00,117.92,118.0,117.87,117.89,8574.0,113.1166,113.1934,113.0687,113.0879,8574.0
2019-03-15 12:20:00,117.93,117.95,117.77,117.86,3903.0,113.1262,113.1454,112.9728,113.0591,3903.0
2019-03-15 12:30:00,117.85,117.94,117.81,117.87,6485.0,113.0495,113.1358,113.0111,113.0687,6485.0
2019-03-15 12:40:00,117.87,117.97,117.86,117.94,2500.0,113.0687,113.1646,113.0591,113.1358,2500.0
2019-03-15 12:50:00,117.94,117.96,117.77,117.77,5201.0,113.1358,113.155,112.9728,112.9728,5201.0
2019-03-15 13:00:00,117.83,117.86,117.75,117.86,3200.0,113.0303,113.0591,112.9536,113.0591,3200.0
2019-03-15 13:10:00,117.86,117.86,117.74,117.81,3500.0,113.0591,113.0591,112.944,113.0111,3500.0
2019-03-15 13:20:00,117.79,117.79,117.67,117.69,1885.0,112.9919,112.9919,112.8768,112.896,1885.0
2019-03-15 13:30:00,117.71,117.75,117.61,117.62,2927.0,112.9152,112.9536,112.8193,112.8289,2927.0
2019-03-15 13:40:00,117.65,117.74,117.65,117.71,2100.0,112.8576,112.944,112.8576,112.9152,2100.0
2019-03-15 13:50:00,117.74,117.79,117.69,117.78,4372.0,112.944,112.9919,112.896,112.9823,4372.0
2019-03-15 14:00:00,117.79,117.83,117.64,117.64,3614.0,112.9919,113.0303,112.8481,112.8481,3614.0
2019-03-15 14:10:00,117.67,117.67,117.57,117.62,3100.0,112.8768,112.8768,112.7809,112.8289,3100.0
2019-03-15 14:20:00,117.63,117.66,117.46,117.47,11865.0,112.8385,112.8672,112.6754,112.685,11865.0
2019-03-15 14:30:00,117.51,117.68,117.49,117.59,3400.0,112.7233,112.8864,112.7042,112.8001,3400.0
2019-03-15 14:40:00,117.58,117.63,117.47,117.48,5961.0,112.7905,112.8385,112.685,112.6946,5961.0
2019-03-15 14:50:00,117.48,117.49,117.38,117.42,10958.0,112.6946,112.7042,112.5986,112.637,10958.0
2019-03-15 15:00:00,117.42,117.57,117.4,117.46,11741.0,112.637,112.7809,112.6178,112.6754,11741.0
2019-03-15 15:10:00,117.43,117.69,117.43,117.65,14289.0,112.6466,112.896,112.6466,112.8576,14289.0
2019-03-15 15:20:00,117.65,117.82,117.65,117.68,22135.0,112.8576,113.0207,112.8576,112.8864,22135.0
2019-03-15 15:30:00,117.67,117.67,117.42,117.47,21881.0,112.8768,112.8768,112.637,112.685,21881.0
2019-03-15 15:40:00,117.48,117.54,117.25,117.31,42660.0,112.6946,112.7521,112.4739,112.5315,42660.0
2019-03-15 15:50:00,117.33,117.33,117.15,117.19,68387.0,112.5507,112.5507,112.378,112.4164,68387.0
2019-03-18 09:30:00,117.63,118.13,117.43,117.51,24723.0,112.8385,113.3181,112.6466,112.7233,24723.0
2019-03-18 09:40:00,117.5,117.9,117.45,117.6,9977.0,112.7138,113.0975,112.6658,112.8097,9977.0
2019-03-18 09:50:00,117.56,117.89,117.38,117.77,18591.0,112.7713,113.0879,112.5986,112.9728,18591.0
2019-03-18 10:00:00,117.8,118.13,117.68,118.07,47664.0,113.0015,113.3181,112.8864,113.2605,47664.0
2019-03-18 10:10:00,118.14,118.32,117.94,118.32,42603.0,113.3277,113.5004,113.1358,113.5004,42603.0
2019-03-18 10:20:00,118.31,118.34,118.1,118.11,22248.0,113.4908,113.5195,113.2893,113.2989,22248.0
2019-03-18 10:30:00,118.13,118.21,117.93,118.01,25220.0,113.3181,113.3948,113.1262,113.203,25220.0
2019-03-18 10:40:00,117.99,118.17,117.95,118.17,14023.0,113.1838,113.3565,113.1454,113.3565,14023.0
2019-03-18 10:50:00,118.18,118.31,118.12,118.3,12645.0,113.3661,113.4908,113.3085,113.4812,12645.0
2019-03-18 11:00:00,118.32,118.36,118.26,118.32,15677.0,113.5004,113.5387,113.4428,113.5004,15677.0
2019-03-18 11:10:00,118.32,118.34,118.0,118.02,19483.0,113.5004,113.5195,113.1934,113.2126,19483.0
2019-03-18 11:20:00,118.0,118.17,117.93,118.09,34567.0,113.1934,113.3565,113.1262,113.2797,34567.0
2019-03-18 11:30:00,118.08,118.19,117.96,118.15,80557.0,113.2701,113.3756,113.155,113.3373,80557.0
2019-03-18 11:40:00,118.17,118.17,117.95,118.0,34467.0,113.3565,113.3565,113.1454,113.1934,34467.0
2019-03-18 11:50:00,118.03,118.06,117.82,117.86,9937.0,113.2222,113.2509,113.0207,113.0591,9937.0
2019-03-18 12:00:00,117.88,118.02,117.8,117.92,29634.0,113.0783,113.2126,113.0015,113.1166,29634.0
2019-03-18 12:10:00,117.93,118.0,117.83,117.85,19194.0,113.1262,113.1934,113.0303,113.0495,19194.0
2019-03-18 12:20:00,117.84,117.97,117.8,117.94,4996.0,113.0399,113.1646,113.0015,113.1358,4996.0
2019-03-18 12:30:00,117.92,118.07,117.88,117.98,42253.0,113.1166,113.2605,113.0783,113.1742,42253.0
2019-03-18 12:40:00,118.01,118.28,118.0,118.22,14364.0,113.203,113.462,113.1934,113.4044,14364.0
2019-03-18 12:50:00,118.22,118.53,118.17,118.53,24654.0,113.4044,113.7018,113.3565,113.7018,24654.0
2019-03-18 13:00:00,118.51,118.73,118.48,118.51,14057.0,113.6826,113.8936,113.6538,113.6826,14057.0
2019-03-18 13:10:00,118.52,118.63,118.48,118.61,24864.0,113.6922,113.7977,113.6538,113.7785,24864.0
2019-03-18 13:20:00,118.63,118.65,118.51,118.58,18167.0,113.7977,113.8169,113.6826,113.7498,18167.0
2019-03-18 13:30:00,118.58,118.63,118.2,118.29,16256.0,113.7498,113.7977,113.3852,113.4716,16256.0
2019-03-18 13:40:00,118.29,118.3,118.06,118.15,5864.0,113.4716,113.4812,113.2509,113.3373,5864.0
2019-03-18 13:50:00,118.19,118.36,118.17,118.3,5683.0,113.3756,113.5387,113.3565,113.4812,5683.0
2019-03-18 14:00:00,118.25,118.36,118.24,118.26,5525.0,113.4332,113.5387,113.4236,113.4428,5525.0
2019-03-18 14:10:00,118.28,118.39,118.14,118.18,22675.0,113.462,113.5675,113.3277,113.3661,22675.0
2019-03-18 14:20:00,118.19,118.28,118.09,118.27,10470.0,113.3756,113.462,113.2797,113.4524,10470.0
2019-03-18 14:30:00,118.29,118.31,118.18,118.2,16610.0,113.4716,113.4908,113.3661,113.3852,16610.0
2019-03-18 14:40:00,118.18,118.19,118.1,118.15,12185.0,113.3661,113.3756,113.2893,113.3373,12185.0
2019-03-18 14:50:00,118.15,118.15,117.97,118.1,16501.0,113.3373,113.3373,113.1646,113.2893,16501.0
2019-03-18 15:00:00,118.11,118.18,118.05,118.18,10010.0,113.2989,113.3661,113.2413,113.3661,10010.0
2019-03-18 15:10:00,118.16,118.25,118.07,118.24,15332.0,113.3469,113.4332,113.2605,113.4236,15332.0
2019-03-18 15:20:00,118.22,118.35,118.2,118.27,16655.0,113.4044,113.5291,113.3852,113.4524,16655.0
2019-03-18 15:30:00,118.27,118.43,118.25,118.27,27742.0,113.4524,113.6059,113.4332,113.4524,27742.0
2019-03-18 15:40:00,118.27,118.55,118.2,118.45,44936.0,113.4524,113.721,113.3852,113.6251,44936.0
2019-03-18 15:50:00,118.44,118.46,118.21,118.31,80530.0,113.6155,113.6346,113.3948,113.4908,80530.0
2019-03-19 09:30:00,118.95,118.99,118.54,118.95,45007.0,114.1047,114.1431,113.7114,114.1047,45007.0
2019-03-19 09:40:00,118.86,119.15,118.64,119.15,12085.0,114.0184,114.2965,113.8073,114.2965,12085.0
2019-03-19 09:50:00,119.24,119.45,119.23,119.27,8642.0,114.3829,114.5843,114.3733,114.4117,8642.0
2019-03-19 10:00:00,119.23,119.24,118.91,119.22,35053.0,114.3733,114.3829,114.0663,114.3637,35053.0
2019-03-19 10:10:00,119.19,119.33,119.09,119.32,10864.0,114.3349,114.4692,114.239,114.4596,10864.0
2019-03-19 10:20:00,119.33,119.34,119.01,119.01,10218.0,114.4692,114.4788,114.1622,114.1622,10218.0
2019-03-19 10:30:00,119.05,119.07,118.82,118.97,7319.0,114.2006,114.2198,113.98,114.1239,7319.0
2019-03-19 10:40:00,118.97,118.99,118.85,118.97,9522.0,114.1239,114.1431,114.0088,114.1239,9522.0
2019-03-19 10:50:00,118.93,119.05,118.92,118.95,7940.0,114.0855,114.2006,114.0759,114.1047,7940.0
2019-03-19 11:00:00,118.99,119.02,118.88,118.91,5863.0,114.1431,114.1718,114.0375,114.0663,5863.0
2019-03-19 11:10:00,118.86,119.03,118.85,119.02,5688.0,114.0184,114.1814,114.0088,114.1718,5688.0
2019-03-19 11:20:00,119.0,119.01,118.92,119.0,4000.0,114.1527,114.1622,114.0759,114.1527,4000.0
2019-03-19 11:30:00,118.95,119.08,118.94,119.03,6375.0,114.1047,114.2294,114.0951,114.1814,6375.0
2019-03-19 11:40:00,119.03,119.25,119.0,119.25,5028.0,114.1814,114.3925,114.1527,114.3925,5028.0
2019-03-19 11:50:00,119.28,119.36,119.18,119.35,23151.0,114.4212,114.498,114.3253,114.4884,23151.0
2019-03-19 12:00:00,119.35,119.39,119.18,119.25,13450.0,114.4884,114.5268,114.3253,114.3925,13450.0
2019-03-19 12:10:00,119.24,119.34,119.22,119.34,17165.0,114.3829,114.4788,114.3637,114.4788,17165.0
2019-03-19 12:20:00,119.32,119.34,119.07,119.15,23948.0,114.4596,114.4788,114.2198,114.2965,23948.0
2019-03-19 12:30:00,119.14,119.17,119.03,119.1,4574.0,114.2869,114.3157,114.1814,114.2486,4574.0
2019-03-19 12:40:00,119.05,119.12,118.43,118.45,11470.0,114.2006,114.2678,113.6059,113.6251,11470.0
2019-03-19 12:50:00,118.49,118.64,118.49,118.64,7620.0,113.6634,113.8073,113.6634,113.8073,7620.0
2019-03-19 13:00:00,118.67,118.72,118.53,118.57,6135.0,113.8361,113.8841,113.7018,113.7402,6135.0
2019-03-19 13:10:00,118.58,118.75,118.58,118.64,4105.0,113.7498,113.9128,113.7498,113.8073,4105.0
2019-03-19 13:20:00,118.62,118.67,118.5,118.51,4937.0,113.7881,113.8361,113.673,113.6826,4937.0
2019-03-19 13:30:00,118.49,118.59,118.45,118.58,7510.0,113.6634,113.7594,113.6251,113.7498,7510.0
2019-03-19 13:40:00,118.53,118.64,118.38,118.44,13700.0,113.7018,113.8073,113.5579,113.6155,13700.0
2019-03-19 13:50:00,118.46,118.46,118.26,118.3,3986.0,113.6346,113.6346,113.4428,113.4812,3986.0
2019-03-19 14:00:00,118.25,118.29,118.18,118.18,6428.0,113.4332,113.4716,113.3661,113.3661,6428.0
2019-03-19 14:10:00,118.15,118.17,118.08,118.16,7401.0,113.3373,113.3565,113.2701,113.3469,7401.0
2019-03-19 14:20:00,118.14,118.2,118.06,118.14,21461.0,113.3277,113.3852,113.2509,113.3277,21461.0
2019-03-19 14:30:00,118.16,118.16,118.02,118.02,10643.0,113.3469,113.3469,113.2126,113.2126,10643.0
2019-03-19 14:40:00,118.07,118.12,117.92,118.04,9505.0,113.2605,113.3085,113.1166,113.2318,9505.0
2019-03-19 14:50:00,118.02,118.02,117.77,117.81,10462.0,113.2126,113.2126,112.9728,113.0111,10462.0
2019-03-19 15:00:00,117.87,117.97,117.78,117.89,9025.0,113.0687,113.1646,112.9823,113.0879,9025.0
2019-03-19 15:10:00,117.9,117.9,117.45,117.48,15831.0,113.0975,113.0975,112.6658,112.6946,15831.0
2019-03-19 15:20:00,117.45,117.45,117.21,117.21,28093.0,112.6658,112.6658,112.4356,112.4356,28093.0
2019-03-19 15:30:00,117.22,117.35,117.13,117.15,37298.0,112.4452,112.5699,112.3588,112.378,37298.0
2019-03-19 15:40:00,117.14,117.27,116.97,117.27,43780.0,112.3684,112.4931,112.2053,112.4931,43780.0
2019-03-19 15:50:00,117.25,117.47,117.05,117.47,69280.0,112.4739,112.685,112.2821,112.685,69280.0
2019-03-20 09:30:00,117.1,117.1,116.57,116.67,28998.0,112.33,112.33,111.8216,111.9176,28998.0
2019-03-20 09:40:00,116.72,116.87,116.46,116.46,10363.0,111.9655,112.1094,111.7161,111.7161,10363.0
2019-03-20 09:50:00,116.54,116.61,115.99,116.02,34817.0,111.7929,111.86,111.2653,111.294,34817.0
2019-03-20 10:00:00,116.01,116.56,116.0,116.36,24261.0,111.2844,111.812,111.2749,111.6202,24261.0
2019-03-20 10:10:00,116.29,116.33,115.73,115.73,26340.0,111.553,111.5914,111.0159,111.0159,26340.0
2019-03-20 10:20:00,115.74,115.99,115.74,115.9,12963.0,111.0254,111.2653,111.0254,111.1789,12963.0
2019-03-20 10:30:00,115.94,116.06,115.8,115.84,15644.0,111.2173,111.3324,111.083,111.1214,15644.0
2019-03-20 10:40:00,115.85,115.89,115.62,115.8,17301.0,111.131,111.1693,110.9103,111.083,17301.0
2019-03-20 10:50:00,115.84,115.84,115.43,115.7,27288.0,111.1214,111.1214,110.7281,110.9871,27288.0
2019-03-20 11:00:00,115.72,116.01,115.72,115.97,11885.0,111.0063,111.2844,111.0063,111.2461,11885.0
2019-03-20 11:10:00,115.95,116.08,115.86,116.07,15587.0,111.2269,111.3516,111.1406,111.342,15587.0
2019-03-20 11:20:00,116.06,116.08,115.7,115.76,11680.0,111.3324,111.3516,110.9871,111.0446,11680.0
2019-03-20 11:30:00,115.75,115.75,115.46,115.51,11452.0,111.035,111.035,110.7569,110.8048,11452.0
2019-03-20 11:40:00,115.52,115.64,115.43,115.47,14725.0,110.8144,110.9295,110.7281,110.7664,14725.0
2019-03-20 11:50:00,115.47,115.55,115.3,115.36,19571.0,110.7664,110.8432,110.6034,110.6609,19571.0
2019-03-20 12:00:00,115.37,115.6,115.37,115.6,16156.0,110.6705,110.8911,110.6705,110.8911,16156.0
2019-03-20 12:10:00,115.58,115.58,115.35,115.37,11262.0,110.872,110.872,110.6513,110.6705,11262.0
2019-03-20 12:20:00,115.35,115.46,115.28,115.42,7194.0,110.6513,110.7569,110.5842,110.7185,7194.0
2019-03-20 12:30:00,115.42,115.51,115.2,115.38,13363.0,110.7185,110.8048,110.5074,110.6801,13363.0
2019-03-20 12:40:00,115.38,115.46,115.28,115.41,7987.0,110.6801,110.7569,110.5842,110.7089,7987.0
2019-03-20 12:50:00,115.43,115.52,115.36,115.4,7802.0,110.7281,110.8144,110.6609,110.6993,7802.0
2019-03-20 13:00:00,115.38,115.65,115.37,115.59,7404.0,110.6801,110.9391,110.6705,110.8816,7404.0
2019-03-20 13:10:00,115.54,115.58,115.46,115.46,5400.0,110.8336,110.872,110.7569,110.7569,5400.0
2019-03-20 13:20:00,115.48,115.6,115.46,115.53,7873.0,110.776,110.8911,110.7569,110.824,7873.0
2019-03-20 13:30:00,115.5,115.64,115.5,115.64,4339.0,110.7952,110.9295,110.7952,110.9295,4339.0
2019-03-20 13:40:00,115.66,115.66,115.52,115.55,7067.0,110.9487,110.9487,110.8144,110.8432,7067.0
2019-03-20 13:50:00,115.58,115.7,115.46,115.69,6469.0,110.872,110.9871,110.7569,110.9775,6469.0
2019-03-20 14:00:00,115.71,116.84,115.71,116.64,20114.0,110.9967,112.0806,110.9967,111.8888,20114.0
2019-03-20 14:10:00,116.69,117.0,116.22,116.25,23571.0,111.9367,112.2341,111.4859,111.5147,23571.0
2019-03-20 14:20:00,116.25,116.72,116.24,116.72,19703.0,111.5147,111.9655,111.5051,111.9655,19703.0
2019-03-20 14:30:00,116.75,116.83,116.54,116.78,20488.0,111.9943,112.071,111.7929,112.0231,20488.0
2019-03-20 14:40:00,116.79,116.84,116.56,116.78,20370.0,112.0327,112.0806,111.812,112.0231,20370.0
2019-03-20 14:50:00,116.79,116.89,116.65,116.76,11318.0,112.0327,112.1286,111.8984,112.0039,11318.0
2019-03-20 15:00:00,116.76,116.79,116.43,116.49,28006.0,112.0039,112.0327,111.6873,111.7449,28006.0
2019-03-20 15:10:00,116.51,116.56,116.41,116.43,41862.0,111.7641,111.812,111.6682,111.6873,41862.0
2019-03-20 15:20:00,116.44,116.52,116.4,116.5,27314.0,111.6969,111.7737,111.6586,111.7545,27314.0
2019-03-20 15:30:00,116.48,116.48,116.01,116.19,25700.0,111.7353,111.7353,111.2844,111.4571,25700.0
2019-03-20 15:40:00,116.17,116.4,116.05,116.2,49664.0,111.4379,111.6586,111.3228,111.4667,49664.0
2019-03-20 15:50:00,116.2,116.22,115.92,116.02,96880.0,111.4667,111.4859,111.1981,111.294,96880.0
2019-03-21 09:30:00,115.57,116.46,115.28,116.22,25331.0,110.8624,111.7161,110.5842,111.4859,25331.0
2019-03-21 09:40:00,116.22,116.49,116.14,116.31,9466.0,111.4859,111.7449,111.4092,111.5722,9466.0
2019-03-21 09:50:00,116.3,116.74,116.18,116.67,21335.0,111.5626,111.9847,111.4475,111.9176,21335.0
2019-03-21 10:00:00,116.71,116.99,116.69,116.82,14177.0,111.9559,112.2245,111.9367,112.0615,14177.0
2019-03-21 10:10:00,116.85,117.0,116.54,116.54,17021.0,112.0902,112.2341,111.7929,111.7929,17021.0
2019-03-21 10:20:00,116.6,116.79,116.44,116.75,32095.0,111.8504,112.0327,111.6969,111.9943,32095.0
2019-03-21 10:30:00,116.77,116.86,116.55,116.86,22135.0,112.0135,112.0998,111.8025,112.0998,22135.0
2019-03-21 10:40:00,116.87,116.87,116.54,116.55,12446.0,112.1094,112.1094,111.7929,111.8025,12446.0
2019-03-21 10:50:00,116.52,116.71,116.52,116.63,21462.0,111.7737,111.9559,111.7737,111.8792,21462.0
2019-03-21 11:00:00,116.65,116.97,116.62,116.86,29516.0,111.8984,112.2053,111.8696,112.0998,29516.0
2019-03-21 11:10:00,116.81,117.01,116.76,117.0,8710.0,112.0519,112.2437,112.0039,112.2341,8710.0
2019-03-21 11:20:00,117.04,117.47,117.0,117.32,15698.0,112.2725,112.685,112.2341,112.5411,15698.0
2019-03-21 11:30:00,117.28,117.49,117.24,117.38,8279.0,112.5027,112.7042,112.4643,112.5986,8279.0
2019-03-21 11:40:00,117.37,117.65,117.37,117.59,8620.0,112.589,112.8576,112.589,112.8001,8620.0
2019-03-21 11:50:00,117.62,117.81,117.6,117.72,6835.0,112.8289,113.0111,112.8097,112.9248,6835.0
2019-03-21 12:00:00,117.74,117.75,117.6,117.66,6915.0,112.944,112.9536,112.8097,112.8672,6915.0
2019-03-21 12:10:00,117.7,117.77,117.64,117.65,5327.0,112.9056,112.9728,112.8481,112.8576,5327.0
2019-03-21 12:20:00,117.63,117.65,117.35,117.36,5241.0,112.8385,112.8576,112.5699,112.5795,5241.0
2019-03-21 12:30:00,117.36,117.39,117.01,117.04,10700.0,112.5795,112.6082,112.2437,112.2725,10700.0
2019-03-21 12:40:00,117.05,117.21,116.98,117.02,11650.0,112.2821,112.4356,112.2149,112.2533,11650.0
2019-03-21 12:50:00,117.04,117.1,116.9,116.97,6199.0,112.2725,112.33,112.1382,112.2053,6199.0
2019-03-21 13:00:00,116.98,117.26,116.97,117.23,10700.0,112.2149,112.4835,112.2053,112.4548,10700.0
2019-03-21 13:10:00,117.27,117.31,117.22,117.22,3716.0,112.4931,112.5315,112.4452,112.4452,3716.0
2019-03-21 13:20:00,117.22,117.41,117.21,117.35,3607.0,112.4452,112.6274,112.4356,112.5699,3607.0
2019-03-21 13:30:00,117.4,117.45,117.16,117.16,4100.0,112.6178,112.6658,112.3876,112.3876,4100.0
2019-03-21 13:40:00,117.16,117.28,117.1,117.24,5100.0,112.3876,112.5027,112.33,112.4643,5100.0
2019-03-21 13:50:00,117.21,117.24,117.05,117.11,4546.0,112.4356,112.4643,112.2821,112.3396,4546.0
2019-03-21 14:00:00,117.11,117.45,117.09,117.37,6591.0,112.3396,112.6658,112.3205,112.589,6591.0
2019-03-21 14:10:00,117.35,117.52,117.34,117.41,6936.0,112.5699,112.7329,112.5603,112.6274,6936.0
2019-03-21 14:20:00,117.45,117.61,117.45,117.52,8088.0,112.6658,112.8193,112.6658,112.7329,8088.0
2019-03-21 14:30:00,117.55,117.66,117.55,117.62,8700.0,112.7617,112.8672,112.7617,112.8289,8700.0
2019-03-21 14:40:00,117.62,117.81,117.62,117.81,8507.0,112.8289,113.0111,112.8289,113.0111,8507.0
2019-03-21 14:50:00,117.81,117.84,117.74,117.8,6764.0,113.0111,113.0399,112.944,113.0015,6764.0
2019-03-21 15:00:00,117.8,118.01,117.73,117.94,11956.0,113.0015,113.203,112.9344,113.1358,11956.0
2019-03-21 15:10:00,117.87,117.87,117.52,117.65,10651.0,113.0687,113.0687,112.7329,112.8576,10651.0
2019-03-21 15:20:00,117.65,117.87,117.59,117.77,10786.0,112.8576,113.0687,112.8001,112.9728,10786.0
2019-03-21 15:30:00,117.77,117.9,117.65,117.9,16456.0,112.9728,113.0975,112.8576,113.0975,16456.0
2019-03-21 15:40:00,117.87,118.01,117.67,117.67,26649.0,113.0687,113.203,112.8768,112.8768,26649.0
2019-03-21 15:50:00,117.69,117.86,117.58,117.78,60569.0,112.896,113.0591,112.7905,112.9823,60569.0
2019-03-22 09:30:00,117.28,117.45,116.77,116.88,40492.0,112.5027,112.6658,112.0135,112.119,40492.0
2019-03-22 09:40:00,116.79,116.85,116.15,116.26,10649.0,112.0327,112.0902,111.4187,111.5243,10649.0
2019-03-22 09:50:00,116.27,116.27,115.82,115.82,23867.0,111.5339,111.5339,111.1022,111.1022,23867.0
2019-03-22 10:00:00,115.86,115.93,115.55,115.68,15358.0,111.1406,111.2077,110.8432,110.9679,15358.0
2019-03-22 10:10:00,115.68,115.97,115.61,115.97,12460.0,110.9679,111.2461,110.9007,111.2461,12460.0
2019-03-22 10:20:00,115.94,116.3,115.78,115.9,27801.0,111.2173,111.5626,111.0638,111.1789,27801.0
2019-03-22 10:30:00,115.96,116.24,115.9,116.24,14666.0,111.2365,111.5051,111.1789,111.5051,14666.0
2019-03-22 10:40:00,116.24,116.4,115.95,115.96,26593.0,111.5051,111.6586,111.2269,111.2365,26593.0
2019-03-22 10:50:00,115.96,116.2,115.94,116.06,15570.0,111.2365,111.4667,111.2173,111.3324,15570.0
2019-03-22 11:00:00,116.05,116.11,115.89,115.92,21374.0,111.3228,111.3804,111.1693,111.1981,21374.0
2019-03-22 11:10:00,115.93,116.21,115.79,116.19,15310.0,111.2077,111.4763,111.0734,111.4571,15310.0
2019-03-22 11:20:00,116.19,116.19,115.81,115.94,19353.0,111.4571,111.4571,111.0926,111.2173,19353.0
2019-03-22 11:30:00,115.92,116.11,115.85,115.87,16747.0,111.1981,111.3804,111.131,111.1501,16747.0
2019-03-22 11:40:00,115.9,116.11,115.79,116.0,36542.0,111.1789,111.3804,111.0734,111.2749,36542.0
2019-03-22 11:50:00,116.0,116.17,115.52,115.57,68054.0,111.2749,111.4379,110.8144,110.8624,68054.0
2019-03-22 12:00:00,115.58,115.86,115.55,115.7,68352.0,110.872,111.1406,110.8432,110.9871,68352.0
2019-03-22 12:10:00,115.71,115.77,115.32,115.4,45970.0,110.9967,111.0542,110.6226,110.6993,45970.0
2019-03-22 12:20:00,115.44,115.65,115.3,115.35,11260.0,110.7377,110.9391,110.6034,110.6513,11260.0
2019-03-22 12:30:00,115.29,115.57,115.22,115.34,9480.0,110.5938,110.8624,110.5266,110.6417,9480.0
2019-03-22 12:40:00,115.3,115.31,115.13,115.3,17100.0,110.6034,110.613,110.4403,110.6034,17100.0
2019-03-22 12:50:00,115.3,115.71,115.22,115.7,17253.0,110.6034,110.9967,110.5266,110.9871,17253.0
2019-03-22 13:00:00,115.7,115.95,115.67,115.91,18041.0,110.9871,111.2269,110.9583,111.1885,18041.0
2019-03-22 13:10:00,115.94,115.96,115.67,115.8,12200.0,111.2173,111.2365,110.9583,111.083,12200.0
2019-03-22 13:20:00,115.8,115.87,115.5,115.52,24987.0,111.083,111.1501,110.7952,110.8144,24987.0
2019-03-22 13:30:00,115.49,115.78,115.47,115.69,12980.0,110.7856,111.0638,110.7664,110.9775,12980.0
2019-03-22 13:40:00,115.7,115.81,115.63,115.66,12615.0,110.9871,111.0926,110.9199,110.9487,12615.0
2019-03-22 13:50:00,115.65,115.7,115.56,115.61,8796.0,110.9391,110.9871,110.8528,110.9007,8796.0
2019-03-22 14:00:00,115.61,116.08,115.6,116.04,12744.0,110.9007,111.3516,110.8911,111.3132,12744.0
2019-03-22 14:10:00,116.05,116.24,115.99,116.14,21702.0,111.3228,111.5051,111.2653,111.4092,21702.0
2019-03-22 14:20:00,116.15,116.25,116.0,116.0,8862.0,111.4187,111.5147,111.2749,111.2749,8862.0
2019-03-22 14:30:00,115.99,116.01,115.86,116.01,30680.0,111.2653,111.2844,111.1406,111.2844,30680.0
2019-03-22 14:40:00,116.05,116.53,116.05,116.53,36781.0,111.3228,111.7833,111.3228,111.7833,36781.0
2019-03-22 14:50:00,116.51,116.84,116.26,116.33,69595.0,111.7641,112.0806,111.5243,111.5914,69595.0
2019-03-22 15:00:00,116.32,116.45,116.06,116.16,66205.0,111.5818,111.7065,111.3324,111.4283,66205.0
2019-03-22 15:10:00,116.16,116.3,116.07,116.26,47888.0,111.4283,111.5626,111.342,111.5243,47888.0
2019-03-22 15:20:00,116.27,116.47,116.09,116.09,56794.0,111.5339,111.7257,111.3612,111.3612,56794.0
2019-03-22 15:30:00,116.07,116.07,115.57,115.57,27172.0,111.342,111.342,110.8624,110.8624,27172.0
2019-03-22 15:40:00,115.59,115.86,115.5,115.78,33303.0,110.8816,111.1406,110.7952,111.0638,33303.0
2019-03-22 15:50:00,115.79,115.79,115.48,115.58,73275.0,111.0734,111.0734,110.776,110.872,73275.0
2019-03-25 09:30:00,115.17,115.28,114.53,115.12,57719.0,110.4787,110.5842,109.8647,110.4307,57719.0
2019-03-25 09:40:00,115.12,115.15,114.06,114.12,28189.0,110.4307,110.4595,109.4139,109.4714,28189.0
2019-03-25 09:50:00,114.15,114.36,114.12,114.14,17434.0,109.5002,109.7017,109.4714,109.4906,17434.0
2019-03-25 10:00:00,114.09,114.31,114.08,114.21,20688.0,109.4427,109.6537,109.4331,109.5578,20688.0
2019-03-25 10:10:00,114.16,114.28,114.06,114.08,24611.0,109.5098,109.6249,109.4139,109.4331,24611.0
2019-03-25 10:20:00,114.08,114.36,113.93,114.36,26260.0,109.4331,109.7017,109.2892,109.7017,26260.0
2019-03-25 10:30:00,114.34,114.68,114.29,114.34,32321.0,109.6825,110.0086,109.6345,109.6825,32321.0
2019-03-25 10:40:00,114.33,114.6,114.31,114.6,10942.0,109.6729,109.9319,109.6537,109.9319,10942.0
2019-03-25 10:50:00,114.72,115.11,114.7,114.83,39088.0,110.047,110.4211,110.0278,110.1525,39088.0
2019-03-25 11:00:00,114.82,115.07,114.8,115.05,21285.0,110.1429,110.3827,110.1237,110.3636,21285.0
2019-03-25 11:10:00,115.02,115.26,114.96,115.25,19257.0,110.3348,110.565,110.2772,110.5554,19257.0
2019-03-25 11:20:00,115.25,115.6,115.15,115.56,25939.0,110.5554,110.8911,110.4595,110.8528,25939.0
2019-03-25 11:30:00,115.53,115.53,115.02,115.06,21438.0,110.824,110.824,110.3348,110.3731,21438.0
2019-03-25 11:40:00,115.02,115.03,114.66,114.66,18076.0,110.3348,110.3444,109.9894,109.9894,18076.0
2019-03-25 11:50:00,114.65,114.84,114.6,114.61,16515.0,109.9798,110.1621,109.9319,109.9415,16515.0
2019-03-25 12:00:00,114.58,114.7,114.42,114.58,14273.0,109.9127,110.0278,109.7592,109.9127,14273.0
2019-03-25 12:10:00,114.57,114.75,114.39,114.71,28783.0,109.9031,110.0758,109.7304,110.0374,28783.0
2019-03-25 12:20:00,114.7,114.72,114.56,114.56,18613.0,110.0278,110.047,109.8935,109.8935,18613.0
2019-03-25 12:30:00,114.56,114.64,114.33,114.38,19712.0,109.8935,109.9703,109.6729,109.7208,19712.0
2019-03-25 12:40:00,114.38,114.5,114.23,114.5,21072.0,109.7208,109.836,109.577,109.836,21072.0
2019-03-25 12:50:00,114.5,114.7,114.5,114.61,13640.0,109.836,110.0278,109.836,109.9415,13640.0
2019-03-25 13:00:00,114.64,114.64,114.45,114.45,17820.0,109.9703,109.9703,109.788,109.788,17820.0
2019-03-25 13:10:00,114.44,114.78,114.44,114.72,13149.0,109.7784,110.1045,109.7784,110.047,13149.0
2019-03-25 13:20:00,114.73,114.77,114.38,114.56,27130.0,110.0566,110.095,109.7208,109.8935,27130.0
2019-03-25 13:30:00,114.53,114.66,114.43,114.6,11763.0,109.8647,109.9894,109.7688,109.9319,11763.0
2019-03-25 13:40:00,114.6,114.67,114.29,114.36,17602.0,109.9319,109.999,109.6345,109.7017,17602.0
2019-03-25 13:50:00,114.34,114.43,114.18,114.19,9497.0,109.6825,109.7688,109.529,109.5386,9497.0
2019-03-25 14:00:00,114.2,114.28,114.04,114.07,14984.0,109.5482,109.6249,109.3947,109.4235,14984.0
2019-03-25 14:10:00,114.09,114.25,114.0,114.02,16950.0,109.4427,109.5961,109.3563,109.3755,16950.0
2019-03-25 14:20:00,114.03,114.04,113.86,113.99,18815.0,109.3851,109.3947,109.222,109.3467,18815.0
2019-03-25 14:30:00,114.01,114.3,114.01,114.29,10398.0,109.3659,109.6441,109.3659,109.6345,10398.0
2019-03-25 14:40:00,114.27,114.48,114.27,114.39,11092.0,109.6153,109.8168,109.6153,109.7304,11092.0
2019-03-25 14:50:00,114.4,114.59,114.29,114.52,14237.0,109.74,109.9223,109.6345,109.8551,14237.0
2019-03-25 15:00:00,114.53,114.62,114.43,114.46,14805.0,109.8647,109.9511,109.7688,109.7976,14805.0
2019-03-25 15:10:00,114.49,114.73,114.47,114.58,29018.0,109.8264,110.0566,109.8072,109.9127,29018.0
2019-03-25 15:20:00,114.59,114.85,114.56,114.78,35298.0,109.9223,110.1717,109.8935,110.1045,35298.0
2019-03-25 15:30:00,114.77,114.83,114.61,114.63,39970.0,110.095,110.1525,109.9415,109.9607,39970.0
2019-03-25 15:40:00,114.62,114.78,114.47,114.48,62500.0,109.9511,110.1045,109.8072,109.8168,62500.0
2019-03-25 15:50:00,114.49,114.6,114.39,114.48,121357.0,109.8264,109.9319,109.7304,109.8168,121357.0
2019-03-26 09:30:00,111.8,114.23,111.34,113.43,242087.0,107.2459,109.577,106.8047,108.8095,242087.0
2019-03-26 09:40:00,113.53,114.59,113.06,114.47,122879.0,108.9055,109.9223,108.4546,109.8072,122879.0
2019-03-26 09:50:00,114.38,114.76,114.05,114.76,60711.0,109.7208,110.0854,109.4043,110.0854,60711.0
2019-03-26 10:00:00,114.86,114.99,114.13,114.34,67882.0,110.1813,110.306,109.481,109.6825,67882.0
2019-03-26 10:10:00,114.31,115.48,114.27,115.32,48719.0,109.6537,110.776,109.6153,110.6226,48719.0
2019-03-26 10:20:00,115.33,115.57,115.02,115.02,36353.0,110.6321,110.8624,110.3348,110.3348,36353.0
2019-03-26 10:30:00,115.09,115.81,114.88,115.25,75464.0,110.4019,111.0926,110.2005,110.5554,75464.0
2019-03-26 10:40:00,115.3,115.51,114.98,115.44,34217.0,110.6034,110.8048,110.2964,110.7377,34217.0
2019-03-26 10:50:00,115.47,115.5,114.81,114.93,22455.0,110.7664,110.7952,110.1333,110.2484,22455.0
2019-03-26 11:00:00,114.86,114.94,114.43,114.53,18127.0,110.1813,110.258,109.7688,109.8647,18127.0
2019-03-26 11:10:00,114.56,114.57,114.06,114.16,21921.0,109.8935,109.9031,109.4139,109.5098,21921.0
2019-03-26 11:20:00,114.16,114.33,113.96,113.96,38840.0,109.5098,109.6729,109.318,109.318,38840.0
2019-03-26 11:30:00,113.94,114.25,113.78,114.25,46433.0,109.2988,109.5961,109.1453,109.5961,46433.0
2019-03-26 11:40:00,114.26,114.36,113.84,113.95,67531.0,109.6057,109.7017,109.2028,109.3084,67531.0
2019-03-26 11:50:00,113.93,113.93,113.53,113.7,50818.0,109.2892,109.2892,108.9055,109.0685,50818.0
2019-03-26 12:00:00,113.72,113.92,113.67,113.74,38414.0,109.0877,109.2796,109.0398,109.1069,38414.0
2019-03-26 12:10:00,113.72,113.84,113.57,113.57,50124.0,109.0877,109.2028,108.9438,108.9438,50124.0
2019-03-26 12:20:00,113.62,113.69,113.41,113.41,29401.0,108.9918,109.0589,108.7904,108.7904,29401.0
2019-03-26 12:30:00,113.39,113.42,113.26,113.35,24185.0,108.7712,108.7999,108.6465,108.7328,24185.0
2019-03-26 12:40:00,113.34,113.34,112.7,112.8,91500.0,108.7232,108.7232,108.1093,108.2052,91500.0
2019-03-26 12:50:00,112.8,113.0,112.62,112.64,44650.0,108.2052,108.3971,108.0325,108.0517,44650.0
2019-03-26 13:00:00,112.63,112.73,112.5,112.62,72316.0,108.0421,108.1381,107.9174,108.0325,72316.0
2019-03-26 13:10:00,112.65,112.92,112.58,112.74,26938.0,108.0613,108.3203,107.9942,108.1476,26938.0
2019-03-26 13:20:00,112.74,112.74,112.3,112.35,38758.0,108.1476,108.1476,107.7256,107.7735,38758.0
2019-03-26 13:30:00,112.37,112.44,112.12,112.37,36028.0,107.7927,107.8599,107.5529,107.7927,36028.0
2019-03-26 13:40:00,112.39,112.44,112.12,112.18,26257.0,107.8119,107.8599,107.5529,107.6105,26257.0
2019-03-26 13:50:00,112.23,112.38,112.01,112.1,31577.0,107.6584,107.8023,107.4474,107.5337,31577.0
2019-03-26 14:00:00,112.1,112.11,111.78,111.98,31674.0,107.5337,107.5433,107.2268,107.4186,31674.0
2019-03-26 14:10:00,111.92,112.15,111.69,112.06,33178.0,107.361,107.5817,107.1404,107.4953,33178.0
2019-03-26 14:20:00,112.09,112.24,111.95,112.04,29731.0,107.5241,107.668,107.3898,107.4762,29731.0
2019-03-26 14:30:00,112.01,112.01,111.7,111.78,34424.0,107.4474,107.4474,107.15,107.2268,34424.0
2019-03-26 14:40:00,111.8,112.06,111.73,112.06,20573.0,107.2459,107.4953,107.1788,107.4953,20573.0
2019-03-26 14:50:00,112.06,112.4,111.82,112.35,28374.0,107.4953,107.8215,107.2651,107.7735,28374.0
2019-03-26 15:00:00,112.35,112.77,112.35,112.74,66113.0,107.7735,108.1764,107.7735,108.1476,66113.0
2019-03-26 15:10:00,112.7,112.84,112.67,112.71,28664.0,108.1093,108.2436,108.0805,108.1189,28664.0
2019-03-26 15:20:00,112.73,112.88,112.61,112.88,28885.0,108.1381,108.2819,108.0229,108.2819,28885.0
2019-03-26 15:30:00,112.83,112.83,112.6,112.78,70822.0,108.234,108.234,108.0133,108.186,70822.0
2019-03-26 15:40:00,112.77,112.87,112.65,112.77,77371.0,108.1764,108.2724,108.0613,108.1764,77371.0
2019-03-26 15:50:00,112.78,113.12,112.71,113.1,165514.0,108.186,108.5122,108.1189,108.493,165514.0
2019-03-27 09:30:00,113.42,113.75,112.78,113.16,37852.0,108.7999,109.1165,108.186,108.5505,37852.0
2019-03-27 09:40:00,113.13,113.21,112.58,112.7,39470.0,108.5218,108.5985,107.9942,108.1093,39470.0
2019-03-27 09:50:00,112.7,112.7,112.2,112.29,17055.0,108.1093,108.1093,107.6296,107.716,17055.0
2019-03-27 10:00:00,112.24,112.54,112.15,112.36,46695.0,107.668,107.9558,107.5817,107.7831,46695.0
2019-03-27 10:10:00,112.39,112.69,112.33,112.53,22836.0,107.8119,108.0997,107.7543,107.9462,22836.0
2019-03-27 10:20:00,112.63,112.65,112.22,112.41,33255.0,108.0421,108.0613,107.6488,107.8311,33255.0
2019-03-27 10:30:00,112.42,112.46,111.95,111.99,35640.0,107.8407,107.8791,107.3898,107.4282,35640.0
2019-03-27 10:40:00,111.97,111.97,111.66,111.8,36293.0,107.409,107.409,107.1116,107.2459,36293.0
2019-03-27 10:50:00,111.8,111.8,111.56,111.72,19171.0,107.2459,107.2459,107.0157,107.1692,19171.0
2019-03-27 11:00:00,111.69,111.99,111.67,111.78,26269.0,107.1404,107.4282,107.1212,107.2268,26269.0
2019-03-27 11:10:00,111.77,111.82,111.54,111.61,16689.0,107.2172,107.2651,106.9965,107.0637,16689.0
2019-03-27 11:20:00,111.59,111.69,111.39,111.41,26449.0,107.0445,107.1404,106.8526,106.8718,26449.0
2019-03-27 11:30:00,111.38,111.4,111.04,111.22,24503.0,106.843,106.8622,106.5169,106.6896,24503.0
2019-03-27 11:40:00,111.23,111.24,110.74,110.85,39677.0,106.6992,106.7087,106.2291,106.3346,39677.0
2019-03-27 11:50:00,110.86,111.0,110.78,110.95,32049.0,106.3442,106.4785,106.2675,106.4306,32049.0
2019-03-27 12:00:00,110.96,111.03,110.7,110.96,30826.0,106.4402,106.5073,106.1907,106.4402,30826.0
2019-03-27 12:10:00,110.97,111.17,110.9,111.17,35208.0,106.4497,106.6416,106.3826,106.6416,35208.0
2019-03-27 12:20:00,111.22,111.34,111.11,111.26,21862.0,106.6896,106.8047,106.584,106.7279,21862.0
2019-03-27 12:30:00,111.25,111.33,111.05,111.17,28758.0,106.7183,106.7951,106.5265,106.6416,28758.0
2019-03-27 12:40:00,111.17,111.27,111.07,111.23,19677.0,106.6416,106.7375,106.5457,106.6992,19677.0
2019-03-27 12:50:00,111.23,111.34,111.15,111.18,22597.0,106.6992,106.8047,106.6224,106.6512,22597.0
2019-03-27 13:00:00,111.17,111.25,111.03,111.08,26102.0,106.6416,106.7183,106.5073,106.5553,26102.0
2019-03-27 13:10:00,111.08,111.49,111.04,111.31,37586.0,106.5553,106.9486,106.5169,106.7759,37586.0
2019-03-27 13:20:00,111.35,111.45,111.18,111.2,33384.0,106.8143,106.9102,106.6512,106.6704,33384.0
2019-03-27 13:30:00,111.22,111.44,111.1,111.37,50959.0,106.6896,106.9006,106.5745,106.8335,50959.0
2019-03-27 13:40:00,111.45,111.61,111.44,111.48,10734.0,106.9102,107.0637,106.9006,106.939,10734.0
2019-03-27 13:50:00,111.48,111.53,111.43,111.45,24826.0,106.939,106.9869,106.891,106.9102,24826.0
2019-03-27 14:00:00,111.46,111.57,111.35,111.38,17372.0,106.9198,107.0253,106.8143,106.843,17372.0
2019-03-27 14:10:00,111.39,111.39,111.21,111.26,21912.0,106.8526,106.8526,106.68,106.7279,21912.0
2019-03-27 14:20:00,111.26,111.26,111.05,111.12,28891.0,106.7279,106.7279,106.5265,106.5936,28891.0
2019-03-27 14:30:00,111.13,111.23,110.81,110.81,19773.0,106.6032,106.6992,106.2963,106.2963,19773.0
2019-03-27 14:40:00,110.82,110.91,110.76,110.81,9298.0,106.3059,106.3922,106.2483,106.2963,9298.0
2019-03-27 14:50:00,110.8,110.93,110.75,110.81,43382.0,106.2867,106.4114,106.2387,106.2963,43382.0
2019-03-27 15:00:00,110.8,110.86,110.67,110.8,57920.0,106.2867,106.3442,106.162,106.2867,57920.0
2019-03-27 15:10:00,110.79,110.82,110.65,110.7,61178.0,106.2771,106.3059,106.1428,106.1907,61178.0
2019-03-27 15:20:00,110.7,110.91,110.63,110.91,40199.0,106.1907,106.3922,106.1236,106.3922,40199.0
2019-03-27 15:30:00,110.92,111.08,110.92,111.02,36142.0,106.4018,106.5553,106.4018,106.4977,36142.0
2019-03-27 15:40:00,111.03,111.13,110.92,110.97,86756.0,106.5073,106.6032,106.4018,106.4497,86756.0
2019-03-27 15:50:00,110.97,111.03,110.86,110.99,182781.0,106.4497,106.5073,106.3442,106.4689,182781.0
2019-03-28 09:30:00,111.29,111.67,110.74,110.99,51577.0,106.7567,107.1212,106.2291,106.4689,51577.0
2019-03-28 09:40:00,111.09,112.51,111.02,112.34,91920.0,106.5649,107.927,106.4977,107.7639,91920.0
2019-03-28 09:50:00,112.36,112.53,112.24,112.44,35966.0,107.7831,107.9462,107.668,107.8599,35966.0
2019-03-28 10:00:00,112.47,112.77,112.32,112.41,51191.0,107.8886,108.1764,107.7448,107.8311,51191.0
2019-03-28 10:10:00,112.47,112.48,112.18,112.35,16213.0,107.8886,107.8982,107.6105,107.7735,16213.0
2019-03-28 10:20:00,112.26,112.48,112.16,112.35,16893.0,107.6872,107.8982,107.5913,107.7735,16893.0
2019-03-28 10:30:00,112.31,112.61,112.31,112.38,9685.0,107.7352,108.0229,107.7352,107.8023,9685.0
2019-03-28 10:40:00,112.32,112.33,112.14,112.23,14699.0,107.7448,107.7543,107.5721,107.6584,14699.0
2019-03-28 10:50:00,112.23,112.23,112.02,112.07,29606.0,107.6584,107.6584,107.457,107.5049,29606.0
2019-03-28 11:00:00,112.08,112.1,111.9,111.99,33483.0,107.5145,107.5337,107.3419,107.4282,33483.0
2019-03-28 11:10:00,112.0,112.31,111.97,112.1,22243.0,107.4378,107.7352,107.409,107.5337,22243.0
2019-03-28 11:20:00,112.07,112.18,111.87,111.87,34359.0,107.5049,107.6105,107.3131,107.3131,34359.0
2019-03-28 11:30:00,111.85,112.13,111.83,112.04,19147.0,107.2939,107.5625,107.2747,107.4762,19147.0
2019-03-28 11:40:00,111.96,111.97,111.63,111.76,20217.0,107.3994,107.409,107.0829,107.2076,20217.0
2019-03-28 11:50:00,111.78,111.79,111.52,111.66,8102.0,107.2268,107.2363,106.9773,107.1116,8102.0
2019-03-28 12:00:00,111.67,111.92,111.66,111.7,10160.0,107.1212,107.361,107.1116,107.15,10160.0
2019-03-28 12:10:00,111.69,111.69,111.52,111.61,6904.0,107.1404,107.1404,106.9773,107.0637,6904.0
2019-03-28 12:20:00,111.65,111.74,111.61,111.74,9400.0,107.102,107.1884,107.0637,107.1884,9400.0
2019-03-28 12:30:00,111.77,111.89,111.69,111.89,10532.0,107.2172,107.3323,107.1404,107.3323,10532.0
2019-03-28 12:40:00,111.91,111.99,111.85,111.95,7223.0,107.3515,107.4282,107.2939,107.3898,7223.0
2019-03-28 12:50:00,111.95,112.11,111.95,112.07,21830.0,107.3898,107.5433,107.3898,107.5049,21830.0
2019-03-28 13:00:00,112.07,112.14,112.05,112.1,11693.0,107.5049,107.5721,107.4858,107.5337,11693.0
2019-03-28 13:10:00,112.09,112.19,112.08,112.15,8309.0,107.5241,107.6201,107.5145,107.5817,8309.0
2019-03-28 13:20:00,112.15,112.23,112.04,112.13,24689.0,107.5817,107.6584,107.4762,107.5625,24689.0
2019-03-28 13:30:00,112.13,112.22,112.0,112.01,16823.0,107.5625,107.6488,107.4378,107.4474,16823.0
2019-03-28 13:40:00,111.97,112.05,111.92,112.02,9784.0,107.409,107.4858,107.361,107.457,9784.0
2019-03-28 13:50:00,112.05,112.22,112.03,112.18,7934.0,107.4858,107.6488,107.4666,107.6105,7934.0
2019-03-28 14:00:00,112.21,112.42,112.2,112.31,24596.0,107.6392,107.8407,107.6296,107.7352,24596.0
2019-03-28 14:10:00,112.31,112.45,112.27,112.27,11000.0,107.7352,107.8695,107.6968,107.6968,11000.0
2019-03-28 14:20:00,112.29,112.45,112.16,112.41,28029.0,107.716,107.8695,107.5913,107.8311,28029.0
2019-03-28 14:30:00,112.4,112.41,112.27,112.31,11238.0,107.8215,107.8311,107.6968,107.7352,11238.0
2019-03-28 14:40:00,112.35,112.42,112.27,112.27,18663.0,107.7735,107.8407,107.6968,107.6968,18663.0
2019-03-28 14:50:00,112.27,112.31,112.07,112.14,11531.0,107.6968,107.7352,107.5049,107.5721,11531.0
2019-03-28 15:00:00,112.14,112.34,112.04,112.29,18548.0,107.5721,107.7639,107.4762,107.716,18548.0
2019-03-28 15:10:00,112.31,112.35,112.21,112.32,19163.0,107.7352,107.7735,107.6392,107.7448,19163.0
2019-03-28 15:20:00,112.28,112.3,112.13,112.16,15335.0,107.7064,107.7256,107.5625,107.5913,15335.0
2019-03-28 15:30:00,112.16,112.43,112.16,112.31,28472.0,107.5913,107.8503,107.5913,107.7352,28472.0
2019-03-28 15:40:00,112.3,112.48,112.3,112.38,34171.0,107.7256,107.8982,107.7256,107.8023,34171.0
2019-03-28 15:50:00,112.39,112.61,112.38,112.45,122116.0,107.8119,108.0229,107.8023,107.8695,122116.0
2019-03-29 09:30:00,112.83,113.17,112.58,112.82,30769.0,108.234,108.5601,107.9942,108.2244,30769.0
2019-03-29 09:40:00,112.75,113.11,112.61,112.77,11080.0,108.1572,108.5026,108.0229,108.1764,11080.0
2019-03-29 09:50:00,112.64,113.17,112.54,113.14,17361.0,108.0517,108.5601,107.9558,108.5314,17361.0
2019-03-29 10:00:00,113.16,113.34,113.05,113.34,10524.0,108.5505,108.7232,108.445,108.7232,10524.0
2019-03-29 10:10:00,113.39,113.88,113.34,113.88,14207.0,108.7712,109.2412,108.7232,109.2412,14207.0
2019-03-29 10:20:00,113.88,113.91,113.5,113.74,20215.0,109.2412,109.27,108.8767,109.1069,20215.0
2019-03-29 10:30:00,113.67,113.9,113.53,113.69,10266.0,109.0398,109.2604,108.9055,109.0589,10266.0
2019-03-29 10:40:00,113.67,113.82,113.44,113.71,66700.0,109.0398,109.1837,108.8191,109.0781,66700.0
2019-03-29 10:50:00,113.69,113.74,113.48,113.67,27018.0,109.0589,109.1069,108.8575,109.0398,27018.0
2019-03-29 11:00:00,113.69,113.73,113.51,113.6,20876.0,109.0589,109.0973,108.8863,108.9726,20876.0
2019-03-29 11:10:00,113.63,113.86,113.5,113.74,17772.0,109.0014,109.222,108.8767,109.1069,17772.0
2019-03-29 11:20:00,113.73,113.73,113.56,113.71,13934.0,109.0973,109.0973,108.9342,109.0781,13934.0
2019-03-29 11:30:00,113.72,113.97,113.67,113.82,15526.0,109.0877,109.3275,109.0398,109.1837,15526.0
2019-03-29 11:40:00,113.84,113.85,113.67,113.7,11595.0,109.2028,109.2124,109.0398,109.0685,11595.0
2019-03-29 11:50:00,113.7,113.88,113.6,113.72,14312.0,109.0685,109.2412,108.9726,109.0877,14312.0
2019-03-29 12:00:00,113.7,113.8,113.48,113.59,93087.0,109.0685,109.1645,108.8575,108.963,93087.0
2019-03-29 12:10:00,113.57,113.61,113.44,113.49,22650.0,108.9438,108.9822,108.8191,108.8671,22650.0
2019-03-29 12:20:00,113.49,113.49,113.27,113.37,84954.0,108.8671,108.8671,108.6561,108.752,84954.0
2019-03-29 12:30:00,113.37,113.68,113.36,113.68,8985.0,108.752,109.0494,108.7424,109.0494,8985.0
2019-03-29 12:40:00,113.72,113.72,113.54,113.65,19079.0,109.0877,109.0877,108.9151,109.0206,19079.0
2019-03-29 12:50:00,113.65,113.88,113.57,113.81,16869.0,109.0206,109.2412,108.9438,109.1741,16869.0
2019-03-29 13:00:00,113.78,113.93,113.76,113.87,9225.0,109.1453,109.2892,109.1261,109.2316,9225.0
2019-03-29 13:10:00,113.91,113.94,113.78,113.88,9776.0,109.27,109.2988,109.1453,109.2412,9776.0
2019-03-29 13:20:00,113.85,113.97,113.81,113.9,9674.0,109.2124,109.3275,109.1741,109.2604,9674.0
2019-03-29 13:30:00,113.87,113.98,113.84,113.97,12458.0,109.2316,109.3371,109.2028,109.3275,12458.0
2019-03-29 13:40:00,113.97,114.22,113.96,114.05,20366.0,109.3275,109.5674,109.318,109.4043,20366.0
2019-03-29 13:50:00,114.08,114.15,113.85,113.88,21256.0,109.4331,109.5002,109.2124,109.2412,21256.0
2019-03-29 14:00:00,113.87,114.07,113.86,113.96,26998.0,109.2316,109.4235,109.222,109.318,26998.0
2019-03-29 14:10:00,114.02,114.22,113.95,114.18,12671.0,109.3755,109.5674,109.3084,109.529,12671.0
2019-03-29 14:20:00,114.22,114.45,114.14,114.36,23648.0,109.5674,109.788,109.4906,109.7017,23648.0
2019-03-29 14:30:00,114.34,114.52,114.31,114.42,31225.0,109.6825,109.8551,109.6537,109.7592,31225.0
2019-03-29 14:40:00,114.41,114.52,114.3,114.48,19214.0,109.7496,109.8551,109.6441,109.8168,19214.0
2019-03-29 14:50:00,114.48,114.73,114.42,114.66,22899.0,109.8168,110.0566,109.7592,109.9894,22899.0
2019-03-29 15:00:00,114.67,114.82,114.55,114.63,35998.0,109.999,110.1429,109.8839,109.9607,35998.0
2019-03-29 15:10:00,114.6,114.66,114.52,114.54,17824.0,109.9319,109.9894,109.8551,109.8743,17824.0
2019-03-29 15:20:00,114.52,114.54,114.4,114.52,19487.0,109.8551,109.8743,109.74,109.8551,19487.0
2019-03-29 15:30:00,114.53,114.55,114.39,114.51,35782.0,109.8647,109.8839,109.7304,109.8455,35782.0
2019-03-29 15:40:00,114.51,114.63,114.4,114.51,70674.0,109.8455,109.9607,109.74,109.8455,70674.0
2019-03-29 15:50:00,114.51,114.71,114.36,114.63,162399.0,109.8455,110.0374,109.7017,109.9607,162399.0
2019-04-01 09:30:00,115.79,116.52,115.52,115.64,49002.0,111.0734,111.7737,110.8144,110.9295,49002.0
2019-04-01 09:40:00,115.64,116.11,115.31,115.9,40967.0,110.9295,111.3804,110.613,111.1789,40967.0
2019-04-01 09:50:00,115.89,116.35,115.69,116.3,52009.0,111.1693,111.6106,110.9775,111.5626,52009.0
2019-04-01 10:00:00,116.38,117.17,116.38,116.81,48620.0,111.6394,112.3972,111.6394,112.0519,48620.0
2019-04-01 10:10:00,116.81,116.98,116.54,116.57,27779.0,112.0519,112.2149,111.7929,111.8216,27779.0
2019-04-01 10:20:00,116.58,117.04,116.57,116.96,68461.0,111.8312,112.2725,111.8216,112.1957,68461.0
2019-04-01 10:30:00,116.96,117.0,116.72,116.77,23194.0,112.1957,112.2341,111.9655,112.0135,23194.0
2019-04-01 10:40:00,116.76,116.85,116.62,116.68,15445.0,112.0039,112.0902,111.8696,111.9272,15445.0
2019-04-01 10:50:00,116.66,116.77,116.46,116.73,10776.0,111.908,112.0135,111.7161,111.9751,10776.0
2019-04-01 11:00:00,116.76,116.85,116.66,116.73,17339.0,112.0039,112.0902,111.908,111.9751,17339.0
2019-04-01 11:10:00,116.74,116.79,116.56,116.74,9200.0,111.9847,112.0327,111.812,111.9847,9200.0
2019-04-01 11:20:00,116.73,116.74,116.45,116.62,8630.0,111.9751,111.9847,111.7065,111.8696,8630.0
2019-04-01 11:30:00,116.6,116.66,116.53,116.57,8611.0,111.8504,111.908,111.7833,111.8216,8611.0
2019-04-01 11:40:00,116.59,116.67,116.56,116.6,9182.0,111.8408,111.9176,111.812,111.8504,9182.0
2019-04-01 11:50:00,116.62,116.63,116.56,116.61,8759.0,111.8696,111.8792,111.812,111.86,8759.0
2019-04-01 12:00:00,116.62,116.63,116.37,116.42,15067.0,111.8696,111.8792,111.6298,111.6777,15067.0
2019-04-01 12:10:00,116.44,116.52,116.39,116.51,7279.0,111.6969,111.7737,111.649,111.7641,7279.0
2019-04-01 12:20:00,116.5,116.6,116.45,116.5,11468.0,111.7545,111.8504,111.7065,111.7545,11468.0
2019-04-01 12:30:00,116.49,116.52,116.37,116.45,13540.0,111.7449,111.7737,111.6298,111.7065,13540.0
2019-04-01 12:40:00,116.46,116.62,116.46,116.59,5822.0,111.7161,111.8696,111.7161,111.8408,5822.0
2019-04-01 12:50:00,116.59,116.66,116.48,116.63,19434.0,111.8408,111.908,111.7353,111.8792,19434.0
2019-04-01 13:00:00,116.64,116.68,116.56,116.66,15361.0,111.8888,111.9272,111.812,111.908,15361.0
2019-04-01 13:10:00,116.67,116.67,116.4,116.4,23087.0,111.9176,111.9176,111.6586,111.6586,23087.0
2019-04-01 13:20:00,116.44,116.46,116.25,116.28,32085.0,111.6969,111.7161,111.5147,111.5434,32085.0
2019-04-01 13:30:00,116.3,116.42,116.19,116.19,12276.0,111.5626,111.6777,111.4571,111.4571,12276.0
2019-04-01 13:40:00,116.22,116.4,116.21,116.4,8690.0,111.4859,111.6586,111.4763,111.6586,8690.0
2019-04-01 13:50:00,116.38,116.39,116.15,116.18,23983.0,111.6394,111.649,111.4187,111.4475,23983.0
2019-04-01 14:00:00,116.21,116.26,116.01,116.15,48885.0,111.4763,111.5243,111.2844,111.4187,48885.0
2019-04-01 14:10:00,116.16,116.17,115.92,116.06,46809.0,111.4283,111.4379,111.1981,111.3324,46809.0
2019-04-01 14:20:00,116.05,116.05,115.52,115.52,23989.0,111.3228,111.3228,110.8144,110.8144,23989.0
2019-04-01 14:30:00,115.5,115.69,115.4,115.4,50248.0,110.7952,110.9775,110.6993,110.6993,50248.0
2019-04-01 14:40:00,115.43,115.66,115.42,115.53,35073.0,110.7281,110.9487,110.7185,110.824,35073.0
2019-04-01 14:50:00,115.53,115.7,115.38,115.44,38861.0,110.824,110.9871,110.6801,110.7377,38861.0
2019-04-01 15:00:00,115.42,115.53,115.31,115.44,39704.0,110.7185,110.824,110.613,110.7377,39704.0
2019-04-01 15:10:00,115.44,115.45,115.33,115.4,38633.0,110.7377,110.7473,110.6321,110.6993,38633.0
2019-04-01 15:20:00,115.4,115.73,115.31,115.55,56785.0,110.6993,111.0159,110.613,110.8432,56785.0
2019-04-01 15:30:00,115.54,115.68,115.47,115.56,59486.0,110.8336,110.9679,110.7664,110.8528,59486.0
2019-04-01 15:40:00,115.56,115.6,115.37,115.43,49149.0,110.8528,110.8911,110.6705,110.7281,49149.0
2019-04-01 15:50:00,115.46,115.77,115.45,115.63,100881.0,110.7569,111.0542,110.7473,110.9199,100881.0
2019-04-02 09:30:00,115.61,115.84,115.17,115.3,41662.0,110.9007,111.1214,110.4787,110.6034,41662.0
2019-04-02 09:40:00,115.29,115.48,115.17,115.27,14014.0,110.5938,110.776,110.4787,110.5746,14014.0
2019-04-02 09:50:00,115.28,116.2,115.26,116.18,43972.0,110.5842,111.4667,110.565,111.4475,43972.0
2019-04-02 10:00:00,116.04,116.04,115.66,115.94,20210.0,111.3132,111.3132,110.9487,111.2173,20210.0
2019-04-02 10:10:00,115.92,116.46,115.9,116.42,25650.0,111.1981,111.7161,111.1789,111.6777,25650.0
2019-04-02 10:20:00,116.45,116.45,116.2,116.45,13008.0,111.7065,111.7065,111.4667,111.7065,13008.0
2019-04-02 10:30:00,116.44,116.44,116.18,116.2,16757.0,111.6969,111.6969,111.4475,111.4667,16757.0
2019-04-02 10:40:00,116.18,116.49,116.11,116.27,17509.0,111.4475,111.7449,111.3804,111.5339,17509.0
2019-04-02 10:50:00,116.26,116.4,116.2,116.29,8825.0,111.5243,111.6586,111.4667,111.553,8825.0
2019-04-02 11:00:00,116.26,116.28,115.93,115.94,17396.0,111.5243,111.5434,111.2077,111.2173,17396.0
2019-04-02 11:10:00,115.95,116.22,115.82,116.22,13901.0,111.2269,111.4859,111.1022,111.4859,13901.0
2019-04-02 11:20:00,116.23,116.42,116.16,116.31,14683.0,111.4955,111.6777,111.4283,111.5722,14683.0
2019-04-02 11:30:00,116.3,116.36,116.07,116.08,8905.0,111.5626,111.6202,111.342,111.3516,8905.0
2019-04-02 11:40:00,116.03,116.32,116.03,116.28,6924.0,111.3036,111.5818,111.3036,111.5434,6924.0
2019-04-02 11:50:00,116.3,116.34,116.2,116.2,7644.0,111.5626,111.601,111.4667,111.4667,7644.0
2019-04-02 12:00:00,116.2,116.32,116.18,116.23,8613.0,111.4667,111.5818,111.4475,111.4955,8613.0
2019-04-02 12:10:00,116.17,116.17,115.92,115.93,11101.0,111.4379,111.4379,111.1981,111.2077,11101.0
2019-04-02 12:20:00,115.91,115.97,115.81,115.93,6237.0,111.1885,111.2461,111.0926,111.2077,6237.0
2019-04-02 12:30:00,115.95,116.06,115.94,116.05,6441.0,111.2269,111.3324,111.2173,111.3228,6441.0
2019-04-02 12:40:00,116.03,116.03,115.89,115.94,5124.0,111.3036,111.3036,111.1693,111.2173,5124.0
2019-04-02 12:50:00,115.99,116.04,115.8,115.98,48890.0,111.2653,111.3132,111.083,111.2557,48890.0
2019-04-02 13:00:00,115.94,116.07,115.88,116.06,9050.0,111.2173,111.342,111.1597,111.3324,9050.0
2019-04-02 13:10:00,116.07,116.13,115.97,116.0,14827.0,111.342,111.3996,111.2461,111.2749,14827.0
2019-04-02 13:20:00,116.0,116.12,115.95,115.96,7446.0,111.2749,111.39,111.2269,111.2365,7446.0
2019-04-02 13:30:00,115.98,116.19,115.95,116.16,25032.0,111.2557,111.4571,111.2269,111.4283,25032.0
2019-04-02 13:40:00,116.16,116.23,116.02,116.14,9470.0,111.4283,111.4955,111.294,111.4092,9470.0
2019-04-02 13:50:00,116.12,116.24,116.04,116.19,12582.0,111.39,111.5051,111.3132,111.4571,12582.0
2019-04-02 14:00:00,116.22,116.31,116.19,116.19,7100.0,111.4859,111.5722,111.4571,111.4571,7100.0
2019-04-02 14:10:00,116.19,116.34,116.19,116.34,6372.0,111.4571,111.601,111.4571,111.601,6372.0
2019-04-02 14:20:00,116.38,116.5,116.35,116.47,12285.0,111.6394,111.7545,111.6106,111.7257,12285.0
2019-04-02 14:30:00,116.47,116.51,116.39,116.42,11883.0,111.7257,111.7641,111.649,111.6777,11883.0
2019-04-02 14:40:00,116.42,116.48,116.38,116.38,7951.0,111.6777,111.7353,111.6394,111.6394,7951.0
2019-04-02 14:50:00,116.35,116.43,116.3,116.4,5628.0,111.6106,111.6873,111.5626,111.6586,5628.0
2019-04-02 15:00:00,116.4,116.41,116.21,116.28,17902.0,111.6586,111.6682,111.4763,111.5434,17902.0
2019-04-02 15:10:00,116.27,116.27,116.11,116.2,13083.0,111.5339,111.5339,111.3804,111.4667,13083.0
2019-04-02 15:20:00,116.19,116.21,116.1,116.15,15434.0,111.4571,111.4763,111.3708,111.4187,15434.0
2019-04-02 15:30:00,116.17,116.38,116.1,116.21,35451.0,111.4379,111.6394,111.3708,111.4763,35451.0
2019-04-02 15:40:00,116.23,116.27,116.18,116.21,32559.0,111.4955,111.5339,111.4475,111.4763,32559.0
2019-04-02 15:50:00,116.21,116.31,116.06,116.25,105099.0,111.4763,111.5722,111.3324,111.5147,105099.0
2019-04-03 09:30:00,116.96,116.96,116.34,116.86,55929.0,112.1957,112.1957,111.601,112.0998,55929.0
2019-04-03 09:40:00,116.92,116.93,116.51,116.61,44115.0,112.1574,112.167,111.7641,111.86,44115.0
2019-04-03 09:50:00,116.63,116.78,116.22,116.23,46310.0,111.8792,112.0231,111.4859,111.4955,46310.0
2019-04-03 10:00:00,116.16,116.32,115.56,115.86,50915.0,111.4283,111.5818,110.8528,111.1406,50915.0
2019-04-03 10:10:00,115.89,116.32,115.89,116.24,9510.0,111.1693,111.5818,111.1693,111.5051,9510.0
2019-04-03 10:20:00,116.29,116.31,115.91,115.96,6712.0,111.553,111.5722,111.1885,111.2365,6712.0
2019-04-03 10:30:00,115.97,116.48,115.97,116.38,11146.0,111.2461,111.7353,111.2461,111.6394,11146.0
2019-04-03 10:40:00,116.41,116.44,116.19,116.19,7815.0,111.6682,111.6969,111.4571,111.4571,7815.0
2019-04-03 10:50:00,116.16,116.56,116.16,116.49,5304.0,111.4283,111.812,111.4283,111.7449,5304.0
2019-04-03 11:00:00,116.48,116.74,116.46,116.64,7709.0,111.7353,111.9847,111.7161,111.8888,7709.0
2019-04-03 11:10:00,116.64,116.64,116.46,116.54,9952.0,111.8888,111.8888,111.7161,111.7929,9952.0
2019-04-03 11:20:00,116.55,116.59,116.3,116.37,14206.0,111.8025,111.8408,111.5626,111.6298,14206.0
2019-04-03 11:30:00,116.35,116.45,116.22,116.27,5838.0,111.6106,111.7065,111.4859,111.5339,5838.0
2019-04-03 11:40:00,116.29,116.35,116.12,116.19,8156.0,111.553,111.6106,111.39,111.4571,8156.0
2019-04-03 11:50:00,116.23,116.4,116.19,116.35,22676.0,111.4955,111.6586,111.4571,111.6106,22676.0
2019-04-03 12:00:00,116.4,116.5,116.37,116.48,32862.0,111.6586,111.7545,111.6298,111.7353,32862.0
2019-04-03 12:10:00,116.51,116.67,116.49,116.53,18270.0,111.7641,111.9176,111.7449,111.7833,18270.0
2019-04-03 12:20:00,116.51,116.6,116.45,116.53,13804.0,111.7641,111.8504,111.7065,111.7833,13804.0
2019-04-03 12:30:00,116.49,116.62,116.47,116.56,8502.0,111.7449,111.8696,111.7257,111.812,8502.0
2019-04-03 12:40:00,116.58,116.63,116.51,116.58,5064.0,111.8312,111.8792,111.7641,111.8312,5064.0
2019-04-03 12:50:00,116.55,116.58,116.45,116.58,6891.0,111.8025,111.8312,111.7065,111.8312,6891.0
2019-04-03 13:00:00,116.54,116.83,116.54,116.62,7035.0,111.7929,112.071,111.7929,111.8696,7035.0
2019-04-03 13:10:00,116.64,116.7,116.61,116.66,6960.0,111.8888,111.9463,111.86,111.908,6960.0
2019-04-03 13:20:00,116.61,116.92,116.61,116.88,10822.0,111.86,112.1574,111.86,112.119,10822.0
2019-04-03 13:30:00,116.87,117.06,116.83,117.06,14881.0,112.1094,112.2917,112.071,112.2917,14881.0
2019-04-03 13:40:00,117.06,117.06,116.77,116.86,9494.0,112.2917,112.2917,112.0135,112.0998,9494.0
2019-04-03 13:50:00,116.82,116.84,116.62,116.68,6234.0,112.0615,112.0806,111.8696,111.9272,6234.0
2019-04-03 14:00:00,116.7,116.79,116.64,116.75,12074.0,111.9463,112.0327,111.8888,111.9943,12074.0
2019-04-03 14:10:00,116.75,116.75,116.56,116.58,6616.0,111.9943,111.9943,111.812,111.8312,6616.0
2019-04-03 14:20:00,116.59,116.74,116.59,116.69,7039.0,111.8408,111.9847,111.8408,111.9367,7039.0
2019-04-03 14:30:00,116.67,116.67,116.45,116.5,8807.0,111.9176,111.9176,111.7065,111.7545,8807.0
2019-04-03 14:40:00,116.48,116.54,116.45,116.49,20886.0,111.7353,111.7929,111.7065,111.7449,20886.0
2019-04-03 14:50:00,116.48,116.69,116.45,116.59,11568.0,111.7353,111.9367,111.7065,111.8408,11568.0
2019-04-03 15:00:00,116.55,116.62,116.52,116.57,14092.0,111.8025,111.8696,111.7737,111.8216,14092.0
2019-04-03 15:10:00,116.53,116.54,116.31,116.32,18225.0,111.7833,111.7929,111.5722,111.5818,18225.0
2019-04-03 15:20:00,116.31,116.4,116.17,116.36,12029.0,111.5722,111.6586,111.4379,111.6202,12029.0
2019-04-03 15:30:00,116.36,116.47,116.3,116.3,12734.0,111.6202,111.7257,111.5626,111.5626,12734.0
2019-04-03 15:40:00,116.3,116.48,116.3,116.48,20257.0,111.5626,111.7353,111.5626,111.7353,20257.0
2019-04-03 15:50:00,116.48,116.7,116.48,116.61,80620.0,111.7353,111.9463,111.7353,111.86,80620.0
2019-04-04 09:30:00,117.01,117.01,116.47,116.87,27295.0,112.2437,112.2437,111.7257,112.1094,27295.0
2019-04-04 09:40:00,116.93,116.93,116.65,116.71,6642.0,112.167,112.167,111.8984,111.9559,6642.0
2019-04-04 09:50:00,116.73,116.73,116.27,116.62,7437.0,111.9751,111.9751,111.5339,111.8696,7437.0
2019-04-04 10:00:00,116.53,116.66,116.46,116.46,3600.0,111.7833,111.908,111.7161,111.7161,3600.0
2019-04-04 10:10:00,116.44,116.6,116.37,116.37,6661.0,111.6969,111.8504,111.6298,111.6298,6661.0
2019-04-04 10:20:00,116.4,116.4,116.22,116.27,8926.0,111.6586,111.6586,111.4859,111.5339,8926.0
2019-04-04 10:30:00,116.28,116.34,116.05,116.32,12700.0,111.5434,111.601,111.3228,111.5818,12700.0
2019-04-04 10:40:00,116.35,116.65,116.29,116.65,5100.0,111.6106,111.8984,111.553,111.8984,5100.0
2019-04-04 10:50:00,116.6,116.66,116.55,116.59,3436.0,111.8504,111.908,111.8025,111.8408,3436.0
2019-04-04 11:00:00,116.58,116.75,116.49,116.73,7705.0,111.8312,111.9943,111.7449,111.9751,7705.0
2019-04-04 11:10:00,116.74,116.77,116.36,116.37,15212.0,111.9847,112.0135,111.6202,111.6298,15212.0
2019-04-04 11:20:00,116.24,116.51,116.13,116.45,23332.0,111.5051,111.7641,111.3996,111.7065,23332.0
2019-04-04 11:30:00,116.46,116.53,116.38,116.5,14908.0,111.7161,111.7833,111.6394,111.7545,14908.0
2019-04-04 11:40:00,116.47,116.47,116.18,116.22,13652.0,111.7257,111.7257,111.4475,111.4859,13652.0
2019-04-04 11:50:00,116.19,116.39,116.08,116.24,13671.0,111.4571,111.649,111.3516,111.5051,13671.0
2019-04-04 12:00:00,116.22,116.32,116.19,116.25,7677.0,111.4859,111.5818,111.4571,111.5147,7677.0
2019-04-04 12:10:00,116.28,116.34,116.02,116.15,8857.0,111.5434,111.601,111.294,111.4187,8857.0
2019-04-04 12:20:00,116.14,116.38,116.12,116.25,22784.0,111.4092,111.6394,111.39,111.5147,22784.0
2019-04-04 12:30:00,116.23,116.34,116.12,116.34,7340.0,111.4955,111.601,111.39,111.601,7340.0
2019-04-04 12:40:00,116.34,116.39,116.15,116.25,4506.0,111.601,111.649,111.4187,111.5147,4506.0
2019-04-04 12:50:00,116.24,116.45,116.24,116.3,4901.0,111.5051,111.7065,111.5051,111.5626,4901.0
2019-04-04 13:00:00,116.32,116.35,116.18,116.22,4770.0,111.5818,111.6106,111.4475,111.4859,4770.0
2019-04-04 13:10:00,116.23,116.25,116.1,116.18,6753.0,111.4955,111.5147,111.3708,111.4475,6753.0
2019-04-04 13:20:00,116.19,116.19,116.0,116.03,3910.0,111.4571,111.4571,111.2749,111.3036,3910.0
2019-04-04 13:30:00,116.03,116.07,115.89,115.91,17243.0,111.3036,111.342,111.1693,111.1885,17243.0
2019-04-04 13:40:00,115.91,115.91,115.66,115.66,13154.0,111.1885,111.1885,110.9487,110.9487,13154.0
2019-04-04 13:50:00,115.66,115.8,115.66,115.71,9603.0,110.9487,111.083,110.9487,110.9967,9603.0
2019-04-04 14:00:00,115.73,115.87,115.68,115.83,13034.0,111.0159,111.1501,110.9679,111.1118,13034.0
2019-04-04 14:10:00,115.84,115.97,115.84,115.94,8623.0,111.1214,111.2461,111.1214,111.2173,8623.0
2019-04-04 14:20:00,115.95,116.02,115.85,115.85,6931.0,111.2269,111.294,111.131,111.131,6931.0
2019-04-04 14:30:00,115.87,115.92,115.8,115.85,13167.0,111.1501,111.1981,111.083,111.131,13167.0
2019-04-04 14:40:00,115.83,115.95,115.83,115.92,8407.0,111.1118,111.2269,111.1118,111.1981,8407.0
2019-04-04 14:50:00,115.91,115.95,115.76,115.76,6891.0,111.1885,111.2269,111.0446,111.0446,6891.0
2019-04-04 15:00:00,115.77,115.79,115.66,115.71,12523.0,111.0542,111.0734,110.9487,110.9967,12523.0
2019-04-04 15:10:00,115.72,115.81,115.71,115.74,15509.0,111.0063,111.0926,110.9967,111.0254,15509.0
2019-04-04 15:20:00,115.73,115.75,115.63,115.66,15116.0,111.0159,111.035,110.9199,110.9487,15116.0
2019-04-04 15:30:00,115.67,115.86,115.67,115.82,20606.0,110.9583,111.1406,110.9583,111.1022,20606.0
2019-04-04 15:40:00,115.85,115.9,115.77,115.8,28132.0,111.131,111.1789,111.0542,111.083,28132.0
2019-04-04 15:50:00,115.85,115.94,115.77,115.88,97518.0,111.131,111.2173,111.0542,111.1597,97518.0
2019-04-05 09:30:00,115.84,116.49,115.84,116.17,21904.0,111.1214,111.7449,111.1214,111.4379,21904.0
2019-04-05 09:40:00,116.18,116.52,116.15,116.52,15879.0,111.4475,111.7737,111.4187,111.7737,15879.0
2019-04-05 09:50:00,116.46,116.64,116.22,116.36,25682.0,111.7161,111.8888,111.4859,111.6202,25682.0
2019-04-05 10:00:00,116.47,116.79,116.47,116.77,24848.0,111.7257,112.0327,111.7257,112.0135,24848.0
2019-04-05 10:10:00,116.78,117.0,116.74,116.93,36500.0,112.0231,112.2341,111.9847,112.167,36500.0
2019-04-05 10:20:00,116.93,117.0,116.71,116.79,13272.0,112.167,112.2341,111.9559,112.0327,13272.0
2019-04-05 10:30:00,116.79,117.0,116.76,116.98,39408.0,112.0327,112.2341,112.0039,112.2149,39408.0
2019-04-05 10:40:00,117.0,117.02,116.79,116.95,18614.0,112.2341,112.2533,112.0327,112.1862,18614.0
2019-04-05 10:50:00,116.95,117.12,116.87,116.87,33968.0,112.1862,112.3492,112.1094,112.1094,33968.0
2019-04-05 11:00:00,116.84,117.21,116.82,117.2,13393.0,112.0806,112.4356,112.0615,112.426,13393.0
2019-04-05 11:10:00,117.22,117.41,117.22,117.33,22382.0,112.4452,112.6274,112.4452,112.5507,22382.0
2019-04-05 11:20:00,117.31,117.37,117.19,117.35,15531.0,112.5315,112.589,112.4164,112.5699,15531.0
2019-04-05 11:30:00,117.32,117.39,117.24,117.35,11351.0,112.5411,112.6082,112.4643,112.5699,11351.0
2019-04-05 11:40:00,117.38,117.41,117.3,117.34,14648.0,112.5986,112.6274,112.5219,112.5603,14648.0
2019-04-05 11:50:00,117.34,117.39,117.25,117.29,7114.0,112.5603,112.6082,112.4739,112.5123,7114.0
2019-04-05 12:00:00,117.31,117.33,117.26,117.29,26523.0,112.5315,112.5507,112.4835,112.5123,26523.0
2019-04-05 12:10:00,117.29,117.3,117.07,117.09,13104.0,112.5123,112.5219,112.3013,112.3205,13104.0
2019-04-05 12:20:00,117.12,117.15,117.05,117.15,4419.0,112.3492,112.378,112.2821,112.378,4419.0
2019-04-05 12:30:00,117.15,117.19,117.03,117.04,11928.0,112.378,112.4164,112.2629,112.2725,11928.0
2019-04-05 12:40:00,117.03,117.14,117.02,117.13,4958.0,112.2629,112.3684,112.2533,112.3588,4958.0
2019-04-05 12:50:00,117.16,117.33,117.12,117.33,7988.0,112.3876,112.5507,112.3492,112.5507,7988.0
2019-04-05 13:00:00,117.35,117.39,117.15,117.18,6912.0,112.5699,112.6082,112.378,112.4068,6912.0
2019-04-05 13:10:00,117.17,117.33,117.14,117.28,8665.0,112.3972,112.5507,112.3684,112.5027,8665.0
2019-04-05 13:20:00,117.28,117.29,117.05,117.06,4793.0,112.5027,112.5123,112.2821,112.2917,4793.0
2019-04-05 13:30:00,117.08,117.25,117.02,117.25,6229.0,112.3109,112.4739,112.2533,112.4739,6229.0
2019-04-05 13:40:00,117.24,117.43,117.22,117.32,8005.0,112.4643,112.6466,112.4452,112.5411,8005.0
2019-04-05 13:50:00,117.32,117.43,117.32,117.38,3677.0,112.5411,112.6466,112.5411,112.5986,3677.0
2019-04-05 14:00:00,117.42,117.44,117.38,117.42,7286.0,112.637,112.6562,112.5986,112.637,7286.0
2019-04-05 14:10:00,117.48,117.48,117.24,117.24,15376.0,112.6946,112.6946,112.4643,112.4643,15376.0
2019-04-05 14:20:00,117.18,117.29,117.15,117.25,3494.0,112.4068,112.5123,112.378,112.4739,3494.0
2019-04-05 14:30:00,117.23,117.23,117.1,117.21,4673.0,112.4548,112.4548,112.33,112.4356,4673.0
2019-04-05 14:40:00,117.22,117.25,117.17,117.19,5435.0,112.4452,112.4739,112.3972,112.4164,5435.0
2019-04-05 14:50:00,117.2,117.22,117.1,117.19,7030.0,112.426,112.4452,112.33,112.4164,7030.0
2019-04-05 15:00:00,117.19,117.3,117.16,117.21,7795.0,112.4164,112.5219,112.3876,112.4356,7795.0
2019-04-05 15:10:00,117.21,117.34,117.21,117.34,8542.0,112.4356,112.5603,112.4356,112.5603,8542.0
2019-04-05 15:20:00,117.35,117.45,117.3,117.38,34180.0,112.5699,112.6658,112.5219,112.5986,34180.0
2019-04-05 15:30:00,117.36,117.46,117.28,117.36,32233.0,112.5795,112.6754,112.5027,112.5795,32233.0
2019-04-05 15:40:00,117.37,117.38,117.17,117.2,29786.0,112.589,112.5986,112.3972,112.426,29786.0
2019-04-05 15:50:00,117.2,117.3,117.1,117.27,67460.0,112.426,112.5219,112.33,112.4931,67460.0
2019-04-08 09:30:00,117.28,117.28,116.91,117.19,14950.0,112.5027,112.5027,112.1478,112.4164,14950.0
2019-04-08 09:40:00,117.2,117.51,117.06,117.41,11949.0,112.426,112.7233,112.2917,112.6274,11949.0
2019-04-08 09:50:00,117.41,117.41,116.94,117.17,9565.0,112.6274,112.6274,112.1766,112.3972,9565.0
2019-04-08 10:00:00,117.27,117.3,117.09,117.2,11516.0,112.4931,112.5219,112.3205,112.426,11516.0
2019-04-08 10:10:00,117.21,117.32,117.06,117.29,6681.0,112.4356,112.5411,112.2917,112.5123,6681.0
2019-04-08 10:20:00,117.29,117.32,116.95,117.02,41941.0,112.5123,112.5411,112.1862,112.2533,41941.0
2019-04-08 10:30:00,117.03,117.34,116.96,117.2,114304.0,112.2629,112.5603,112.1957,112.426,114304.0
2019-04-08 10:40:00,117.18,117.21,117.06,117.11,11131.0,112.4068,112.4356,112.2917,112.3396,11131.0
2019-04-08 10:50:00,117.16,117.25,117.08,117.15,7877.0,112.3876,112.4739,112.3109,112.378,7877.0
2019-04-08 11:00:00,117.18,117.32,117.16,117.27,35316.0,112.4068,112.5411,112.3876,112.4931,35316.0
2019-04-08 11:10:00,117.29,117.5,117.16,117.4,52846.0,112.5123,112.7138,112.3876,112.6178,52846.0
2019-04-08 11:20:00,117.36,117.42,117.19,117.41,9191.0,112.5795,112.637,112.4164,112.6274,9191.0
2019-04-08 11:30:00,117.45,117.79,117.44,117.7,49267.0,112.6658,112.9919,112.6562,112.9056,49267.0
2019-04-08 11:40:00,117.73,118.04,117.73,117.94,56038.0,112.9344,113.2318,112.9344,113.1358,56038.0
2019-04-08 11:50:00,117.94,118.18,117.94,117.99,19298.0,113.1358,113.3661,113.1358,113.1838,19298.0
2019-04-08 12:00:00,118.0,118.05,117.69,117.85,34279.0,113.1934,113.2413,112.896,113.0495,34279.0
2019-04-08 12:10:00,117.87,117.97,117.86,117.91,23892.0,113.0687,113.1646,113.0591,113.1071,23892.0
2019-04-08 12:20:00,117.9,117.94,117.8,117.92,81859.0,113.0975,113.1358,113.0015,113.1166,81859.0
2019-04-08 12:30:00,117.92,117.92,117.78,117.89,20613.0,113.1166,113.1166,112.9823,113.0879,20613.0
2019-04-08 12:40:00,117.86,117.97,117.81,117.89,64404.0,113.0591,113.1646,113.0111,113.0879,64404.0
2019-04-08 12:50:00,117.92,118.11,117.91,118.02,29615.0,113.1166,113.2989,113.1071,113.2126,29615.0
2019-04-08 13:00:00,118.06,118.09,117.93,118.07,10793.0,113.2509,113.2797,113.1262,113.2605,10793.0
2019-04-08 13:10:00,118.06,118.19,118.04,118.12,9215.0,113.2509,113.3756,113.2318,113.3085,9215.0
2019-04-08 13:20:00,118.12,118.22,118.05,118.21,10682.0,113.3085,113.4044,113.2413,113.3948,10682.0
2019-04-08 13:30:00,118.22,118.26,118.14,118.15,21049.0,113.4044,113.4428,113.3277,113.3373,21049.0
2019-04-08 13:40:00,118.17,118.32,118.16,118.28,9447.0,113.3565,113.5004,113.3469,113.462,9447.0
2019-04-08 13:50:00,118.26,118.53,118.26,118.39,83626.0,113.4428,113.7018,113.4428,113.5675,83626.0
2019-04-08 14:00:00,118.41,118.6,118.29,118.56,47058.0,113.5867,113.7689,113.4716,113.7306,47058.0
2019-04-08 14:10:00,118.55,118.79,118.36,118.72,96355.0,113.721,113.9512,113.5387,113.8841,96355.0
2019-04-08 14:20:00,118.74,118.95,118.66,118.87,33683.0,113.9032,114.1047,113.8265,114.0279,33683.0
2019-04-08 14:30:00,118.86,118.86,118.52,118.53,34526.0,114.0184,114.0184,113.6922,113.7018,34526.0
2019-04-08 14:40:00,118.49,118.65,118.25,118.32,31476.0,113.6634,113.8169,113.4332,113.5004,31476.0
2019-04-08 14:50:00,118.31,118.64,118.3,118.56,82400.0,113.4908,113.8073,113.4812,113.7306,82400.0
2019-04-08 15:00:00,118.54,118.58,118.31,118.45,31590.0,113.7114,113.7498,113.4908,113.6251,31590.0
2019-04-08 15:10:00,118.45,118.46,118.17,118.26,41849.0,113.6251,113.6346,113.3565,113.4428,41849.0
2019-04-08 15:20:00,118.27,118.36,117.95,118.02,32285.0,113.4524,113.5387,113.1454,113.2126,32285.0
2019-04-08 15:30:00,118.02,118.32,117.97,118.21,66475.0,113.2126,113.5004,113.1646,113.3948,66475.0
2019-04-08 15:40:00,118.22,118.39,118.15,118.29,47306.0,113.4044,113.5675,113.3373,113.4716,47306.0
2019-04-08 15:50:00,118.3,118.53,118.3,118.42,108523.0,113.4812,113.7018,113.4812,113.5963,108523.0
2019-04-09 09:30:00,117.54,118.31,117.08,117.22,39147.0,112.7521,113.4908,112.3109,112.4452,39147.0
2019-04-09 09:40:00,117.27,117.59,117.26,117.5,11851.0,112.4931,112.8001,112.4835,112.7138,11851.0
2019-04-09 09:50:00,117.41,117.9,117.41,117.57,7500.0,112.6274,113.0975,112.6274,112.7809,7500.0
2019-04-09 10:00:00,117.6,117.62,117.13,117.31,14966.0,112.8097,112.8289,112.3588,112.5315,14966.0
2019-04-09 10:10:00,117.29,117.51,117.26,117.48,8384.0,112.5123,112.7233,112.4835,112.6946,8384.0
2019-04-09 10:20:00,117.42,117.6,117.08,117.15,12945.0,112.637,112.8097,112.3109,112.378,12945.0
2019-04-09 10:30:00,117.09,117.17,116.8,116.8,31399.0,112.3205,112.3972,112.0423,112.0423,31399.0
2019-04-09 10:40:00,116.84,116.86,116.54,116.71,19454.0,112.0806,112.0998,111.7929,111.9559,19454.0
2019-04-09 10:50:00,116.68,116.88,116.58,116.83,14874.0,111.9272,112.119,111.8312,112.071,14874.0
2019-04-09 11:00:00,116.84,117.01,116.64,116.65,14984.0,112.0806,112.2437,111.8888,111.8984,14984.0
2019-04-09 11:10:00,116.65,116.65,116.28,116.35,15807.0,111.8984,111.8984,111.5434,111.6106,15807.0
2019-04-09 11:20:00,116.36,116.46,116.16,116.27,10118.0,111.6202,111.7161,111.4283,111.5339,10118.0
2019-04-09 11:30:00,116.28,116.49,116.23,116.41,8238.0,111.5434,111.7449,111.4955,111.6682,8238.0
2019-04-09 11:40:00,116.42,116.54,116.27,116.43,27034.0,111.6777,111.7929,111.5339,111.6873,27034.0
2019-04-09 11:50:00,116.46,116.5,116.19,116.2,14846.0,111.7161,111.7545,111.4571,111.4667,14846.0
2019-04-09 12:00:00,116.2,116.33,116.14,116.29,8294.0,111.4667,111.5914,111.4092,111.553,8294.0
2019-04-09 12:10:00,116.28,116.53,116.27,116.46,41469.0,111.5434,111.7833,111.5339,111.7161,41469.0
2019-04-09 12:20:00,116.45,116.5,116.23,116.23,6393.0,111.7065,111.7545,111.4955,111.4955,6393.0
2019-04-09 12:30:00,116.24,116.25,116.14,116.14,8893.0,111.5051,111.5147,111.4092,111.4092,8893.0
2019-04-09 12:40:00,116.15,116.23,116.05,116.1,12276.0,111.4187,111.4955,111.3228,111.3708,12276.0
2019-04-09 12:50:00,116.06,116.21,116.05,116.13,8683.0,111.3324,111.4763,111.3228,111.3996,8683.0
2019-04-09 13:00:00,116.1,116.1,115.97,115.98,16391.0,111.3708,111.3708,111.2461,111.2557,16391.0
2019-04-09 13:10:00,115.94,115.96,115.83,115.88,9506.0,111.2173,111.2365,111.1118,111.1597,9506.0
2019-04-09 13:20:00,115.86,115.86,115.71,115.73,11548.0,111.1406,111.1406,110.9967,111.0159,11548.0
2019-04-09 13:30:00,115.75,115.81,115.71,115.73,8843.0,111.035,111.0926,110.9967,111.0159,8843.0
2019-04-09 13:40:00,115.74,115.94,115.74,115.86,21582.0,111.0254,111.2173,111.0254,111.1406,21582.0
2019-04-09 13:50:00,115.82,115.82,115.57,115.65,11991.0,111.1022,111.1022,110.8624,110.9391,11991.0
2019-04-09 14:00:00,115.65,115.65,115.45,115.51,17275.0,110.9391,110.9391,110.7473,110.8048,17275.0
2019-04-09 14:10:00,115.5,115.58,115.5,115.5,12346.0,110.7952,110.872,110.7952,110.7952,12346.0
2019-04-09 14:20:00,115.49,115.49,115.24,115.28,17408.0,110.7856,110.7856,110.5458,110.5842,17408.0
2019-04-09 14:30:00,115.27,115.45,115.21,115.34,26550.0,110.5746,110.7473,110.517,110.6417,26550.0
2019-04-09 14:40:00,115.32,115.34,115.09,115.22,16303.0,110.6226,110.6417,110.4019,110.5266,16303.0
2019-04-09 14:50:00,115.23,115.42,115.21,115.33,37268.0,110.5362,110.7185,110.517,110.6321,37268.0
2019-04-09 15:00:00,115.32,115.53,115.32,115.43,24689.0,110.6226,110.824,110.6226,110.7281,24689.0
2019-04-09 15:10:00,115.4,115.48,115.36,115.37,23607.0,110.6993,110.776,110.6609,110.6705,23607.0
2019-04-09 15:20:00,115.36,115.37,115.16,115.18,26698.0,110.6609,110.6705,110.4691,110.4883,26698.0
2019-04-09 15:30:00,115.18,115.32,115.17,115.3,45543.0,110.4883,110.6226,110.4787,110.6034,45543.0
2019-04-09 15:40:00,115.3,115.39,115.2,115.37,52405.0,110.6034,110.6897,110.5074,110.6705,52405.0
2019-04-09 15:50:00,115.39,115.39,115.01,115.37,124478.0,110.6897,110.6897,110.3252,110.6705,124478.0
2019-04-10 09:30:00,115.84,116.18,115.58,116.03,56105.0,111.1214,111.4475,110.872,111.3036,56105.0
2019-04-10 09:40:00,116.06,116.38,116.04,116.17,30061.0,111.3324,111.6394,111.3132,111.4379,30061.0
2019-04-10 09:50:00,116.16,116.61,116.07,116.46,28114.0,111.4283,111.86,111.342,111.7161,28114.0
2019-04-10 10:00:00,116.45,116.72,116.11,116.15,15797.0,111.7065,111.9655,111.3804,111.4187,15797.0
2019-04-10 10:10:00,116.25,116.33,116.12,116.19,5052.0,111.5147,111.5914,111.39,111.4571,5052.0
2019-04-10 10:20:00,116.22,116.27,116.02,116.05,12601.0,111.4859,111.5339,111.294,111.3228,12601.0
2019-04-10 10:30:00,116.01,116.08,115.63,115.79,20123.0,111.2844,111.3516,110.9199,111.0734,20123.0
2019-04-10 10:40:00,115.77,115.96,115.64,115.96,9203.0,111.0542,111.2365,110.9295,111.2365,9203.0
2019-04-10 10:50:00,115.97,116.24,115.97,115.99,12377.0,111.2461,111.5051,111.2461,111.2653,12377.0
2019-04-10 11:00:00,116.01,116.17,116.0,116.1,18062.0,111.2844,111.4379,111.2749,111.3708,18062.0
2019-04-10 11:10:00,116.01,116.02,115.87,115.9,8813.0,111.2844,111.294,111.1501,111.1789,8813.0
2019-04-10 11:20:00,115.87,115.87,115.63,115.68,13833.0,111.1501,111.1501,110.9199,110.9679,13833.0
2019-04-10 11:30:00,115.71,116.11,115.65,116.11,22484.0,110.9967,111.3804,110.9391,111.3804,22484.0
2019-04-10 11:40:00,116.09,116.25,116.05,116.2,7331.0,111.3612,111.5147,111.3228,111.4667,7331.0
2019-04-10 11:50:00,116.23,116.23,116.11,116.16,5354.0,111.4955,111.4955,111.3804,111.4283,5354.0
2019-04-10 12:00:00,116.18,116.38,116.18,116.38,8234.0,111.4475,111.6394,111.4475,111.6394,8234.0
2019-04-10 12:10:00,116.39,116.44,116.35,116.39,5836.0,111.649,111.6969,111.6106,111.649,5836.0
2019-04-10 12:20:00,116.38,116.45,116.31,116.45,7997.0,111.6394,111.7065,111.5722,111.7065,7997.0
2019-04-10 12:30:00,116.45,116.59,116.45,116.58,7348.0,111.7065,111.8408,111.7065,111.8312,7348.0
2019-04-10 12:40:00,116.58,116.69,116.54,116.69,7560.0,111.8312,111.9367,111.7929,111.9367,7560.0
2019-04-10 12:50:00,116.68,116.72,116.58,116.58,5640.0,111.9272,111.9655,111.8312,111.8312,5640.0
2019-04-10 13:00:00,116.6,116.67,116.6,116.61,7597.0,111.8504,111.9176,111.8504,111.86,7597.0
2019-04-10 13:10:00,116.61,116.65,116.48,116.59,7335.0,111.86,111.8984,111.7353,111.8408,7335.0
2019-04-10 13:20:00,116.61,116.62,116.51,116.6,5303.0,111.86,111.8696,111.7641,111.8504,5303.0
2019-04-10 13:30:00,116.62,116.76,116.61,116.7,7427.0,111.8696,112.0039,111.86,111.9463,7427.0
2019-04-10 13:40:00,116.67,116.67,116.59,116.61,5200.0,111.9176,111.9176,111.8408,111.86,5200.0
2019-04-10 13:50:00,116.63,116.64,116.47,116.53,9514.0,111.8792,111.8888,111.7257,111.7833,9514.0
2019-04-10 14:00:00,116.54,116.6,116.3,116.3,8832.0,111.7929,111.8504,111.5626,111.5626,8832.0
2019-04-10 14:10:00,116.29,116.43,116.18,116.34,9649.0,111.553,111.6873,111.4475,111.601,9649.0
2019-04-10 14:20:00,116.32,116.36,116.15,116.29,15072.0,111.5818,111.6202,111.4187,111.553,15072.0
2019-04-10 14:30:00,116.31,116.38,116.19,116.19,9810.0,111.5722,111.6394,111.4571,111.4571,9810.0
2019-04-10 14:40:00,116.19,116.43,116.17,116.43,15808.0,111.4571,111.6873,111.4379,111.6873,15808.0
2019-04-10 14:50:00,116.43,116.52,116.37,116.37,10458.0,111.6873,111.7737,111.6298,111.6298,10458.0
2019-04-10 15:00:00,116.4,116.7,116.4,116.68,20551.0,111.6586,111.9463,111.6586,111.9272,20551.0
2019-04-10 15:10:00,116.68,116.74,116.59,116.63,18655.0,111.9272,111.9847,111.8408,111.8792,18655.0
2019-04-10 15:20:00,116.64,116.69,116.53,116.62,15760.0,111.8888,111.9367,111.7833,111.8696,15760.0
2019-04-10 15:30:00,116.63,116.7,116.55,116.64,30803.0,111.8792,111.9463,111.8025,111.8888,30803.0
2019-04-10 15:40:00,116.63,116.63,116.43,116.47,34030.0,111.8792,111.8792,111.6873,111.7257,34030.0
2019-04-10 15:50:00,116.46,116.53,116.33,116.52,99329.0,111.7161,111.7833,111.5914,111.7737,99329.0
2019-04-11 09:30:00,116.87,117.95,116.86,117.85,36776.0,112.1094,113.1454,112.0998,113.0495,36776.0
2019-04-11 09:40:00,117.88,118.53,117.8,118.14,29498.0,113.0783,113.7018,113.0015,113.3277,29498.0
2019-04-11 09:50:00,118.13,118.13,117.75,117.91,21758.0,113.3181,113.3181,112.9536,113.1071,21758.0
2019-04-11 10:00:00,117.93,118.2,117.73,117.73,21275.0,113.1262,113.3852,112.9344,112.9344,21275.0
2019-04-11 10:10:00,117.72,118.42,117.67,118.18,33675.0,112.9248,113.5963,112.8768,113.3661,33675.0
2019-04-11 10:20:00,118.26,118.29,118.02,118.19,24599.0,113.4428,113.4716,113.2126,113.3756,24599.0
2019-04-11 10:30:00,118.19,118.23,118.04,118.19,10073.0,113.3756,113.414,113.2318,113.3756,10073.0
2019-04-11 10:40:00,118.17,118.58,118.17,118.56,48147.0,113.3565,113.7498,113.3565,113.7306,48147.0
2019-04-11 10:50:00,118.59,118.65,118.46,118.58,21672.0,113.7594,113.8169,113.6346,113.7498,21672.0
2019-04-11 11:00:00,118.59,118.65,118.48,118.58,22444.0,113.7594,113.8169,113.6538,113.7498,22444.0
2019-04-11 11:10:00,118.58,118.72,118.54,118.63,33441.0,113.7498,113.8841,113.7114,113.7977,33441.0
2019-04-11 11:20:00,118.65,118.69,118.39,118.5,23784.0,113.8169,113.8553,113.5675,113.673,23784.0
2019-04-11 11:30:00,118.49,118.53,118.34,118.5,14566.0,113.6634,113.7018,113.5195,113.673,14566.0
2019-04-11 11:40:00,118.47,118.51,118.22,118.49,21168.0,113.6442,113.6826,113.4044,113.6634,21168.0
2019-04-11 11:50:00,118.51,118.56,118.43,118.52,11567.0,113.6826,113.7306,113.6059,113.6922,11567.0
2019-04-11 12:00:00,118.51,118.59,118.47,118.54,18598.0,113.6826,113.7594,113.6442,113.7114,18598.0
2019-04-11 12:10:00,118.54,118.56,118.33,118.36,10008.0,113.7114,113.7306,113.5099,113.5387,10008.0
2019-04-11 12:20:00,118.33,118.47,118.33,118.38,8594.0,113.5099,113.6442,113.5099,113.5579,8594.0
2019-04-11 12:30:00,118.38,118.39,118.23,118.32,11978.0,113.5579,113.5675,113.414,113.5004,11978.0
2019-04-11 12:40:00,118.33,118.33,118.09,118.12,7552.0,113.5099,113.5099,113.2797,113.3085,7552.0
2019-04-11 12:50:00,118.09,118.5,118.09,118.38,61612.0,113.2797,113.673,113.2797,113.5579,61612.0
2019-04-11 13:00:00,118.36,118.43,118.3,118.37,4695.0,113.5387,113.6059,113.4812,113.5483,4695.0
2019-04-11 13:10:00,118.36,118.41,118.32,118.34,17850.0,113.5387,113.5867,113.5004,113.5195,17850.0
2019-04-11 13:20:00,118.35,118.47,118.33,118.4,7084.0,113.5291,113.6442,113.5099,113.5771,7084.0
2019-04-11 13:30:00,118.4,118.55,118.34,118.49,30131.0,113.5771,113.721,113.5195,113.6634,30131.0
2019-04-11 13:40:00,118.51,118.57,118.45,118.56,15475.0,113.6826,113.7402,113.6251,113.7306,15475.0
2019-04-11 13:50:00,118.59,118.64,118.39,118.4,12324.0,113.7594,113.8073,113.5675,113.5771,12324.0
2019-04-11 14:00:00,118.41,118.48,118.35,118.47,10212.0,113.5867,113.6538,113.5291,113.6442,10212.0
2019-04-11 14:10:00,118.44,118.62,118.44,118.56,12860.0,113.6155,113.7881,113.6155,113.7306,12860.0
2019-04-11 14:20:00,118.55,118.64,118.53,118.55,9142.0,113.721,113.8073,113.7018,113.721,9142.0
2019-04-11 14:30:00,118.55,118.7,118.52,118.57,14403.0,113.721,113.8649,113.6922,113.7402,14403.0
2019-04-11 14:40:00,118.58,118.66,118.56,118.61,13040.0,113.7498,113.8265,113.7306,113.7785,13040.0
2019-04-11 14:50:00,118.61,118.65,118.5,118.6,18007.0,113.7785,113.8169,113.673,113.7689,18007.0
2019-04-11 15:00:00,118.6,118.67,118.59,118.61,17840.0,113.7689,113.8361,113.7594,113.7785,17840.0
2019-04-11 15:10:00,118.63,118.67,118.6,118.62,17736.0,113.7977,113.8361,113.7689,113.7881,17736.0
2019-04-11 15:20:00,118.61,118.65,118.48,118.49,31897.0,113.7785,113.8169,113.6538,113.6634,31897.0
2019-04-11 15:30:00,118.5,118.66,118.48,118.53,34702.0,113.673,113.8265,113.6538,113.7018,34702.0
2019-04-11 15:40:00,118.52,118.67,118.51,118.66,37024.0,113.6922,113.8361,113.6826,113.8265,37024.0
2019-04-11 15:50:00,118.65,119.02,118.63,118.92,140292.0,113.8169,114.1718,113.7977,114.0759,140292.0
2019-04-12 09:30:00,119.78,120.97,119.57,120.94,52732.0,114.9009,116.0424,114.6994,116.0136,52732.0
2019-04-12 09:40:00,121.0,121.15,120.7,120.89,34161.0,116.0712,116.2151,115.7834,115.9657,34161.0
2019-04-12 09:50:00,120.85,121.37,120.81,121.14,36368.0,115.9273,116.4261,115.8889,116.2055,36368.0
2019-04-12 10:00:00,121.18,121.26,120.87,121.09,23899.0,116.2439,116.3206,115.9465,116.1575,23899.0
2019-04-12 10:10:00,121.14,121.25,120.9,120.97,45604.0,116.2055,116.311,115.9753,116.0424,45604.0
2019-04-12 10:20:00,120.99,121.2,120.91,121.18,30855.0,116.0616,116.263,115.9848,116.2439,30855.0
2019-04-12 10:30:00,121.19,121.29,120.93,120.97,73586.0,116.2534,116.3494,116.004,116.0424,73586.0
2019-04-12 10:40:00,120.97,121.05,120.81,121.0,65055.0,116.0424,116.1191,115.8889,116.0712,65055.0
2019-04-12 10:50:00,120.99,121.32,120.86,121.18,42575.0,116.0616,116.3781,115.9369,116.2439,42575.0
2019-04-12 11:00:00,121.19,121.22,120.92,121.16,44252.0,116.2534,116.2822,115.9944,116.2247,44252.0
2019-04-12 11:10:00,121.16,121.19,120.93,121.01,30784.0,116.2247,116.2534,116.004,116.0808,30784.0
2019-04-12 11:20:00,121.01,121.28,121.01,121.25,20270.0,116.0808,116.3398,116.0808,116.311,20270.0
2019-04-12 11:30:00,121.25,121.32,121.2,121.22,17099.0,116.311,116.3781,116.263,116.2822,17099.0
2019-04-12 11:40:00,121.23,121.3,121.1,121.13,28389.0,116.2918,116.359,116.1671,116.1959,28389.0
2019-04-12 11:50:00,121.12,121.44,121.12,121.4,19168.0,116.1863,116.4933,116.1863,116.4549,19168.0
2019-04-12 12:00:00,121.4,121.45,121.34,121.45,22333.0,116.4549,116.5029,116.3973,116.5029,22333.0
2019-04-12 12:10:00,121.46,121.54,121.38,121.5,23763.0,116.5124,116.5892,116.4357,116.5508,23763.0
2019-04-12 12:20:00,121.48,121.63,121.45,121.59,16084.0,116.5316,116.6755,116.5029,116.6372,16084.0
2019-04-12 12:30:00,121.59,121.66,121.57,121.62,10380.0,116.6372,116.7043,116.618,116.6659,10380.0
2019-04-12 12:40:00,121.65,121.67,121.54,121.55,16097.0,116.6947,116.7139,116.5892,116.5988,16097.0
2019-04-12 12:50:00,121.56,121.68,121.49,121.67,16332.0,116.6084,116.7235,116.5412,116.7139,16332.0
2019-04-12 13:00:00,121.67,121.82,121.67,121.82,23747.0,116.7139,116.8578,116.7139,116.8578,23747.0
2019-04-12 13:10:00,121.82,121.88,121.76,121.81,24508.0,116.8578,116.9153,116.8002,116.8482,24508.0
2019-04-12 13:20:00,121.86,121.92,121.79,121.9,19873.0,116.8962,116.9537,116.829,116.9345,19873.0
2019-04-12 13:30:00,121.89,121.89,121.79,121.83,18034.0,116.9249,116.9249,116.829,116.8674,18034.0
2019-04-12 13:40:00,121.8,121.81,121.6,121.79,30986.0,116.8386,116.8482,116.6467,116.829,30986.0
2019-04-12 13:50:00,121.78,121.87,121.68,121.75,21676.0,116.8194,116.9057,116.7235,116.7906,21676.0
2019-04-12 14:00:00,121.76,121.88,121.72,121.74,17944.0,116.8002,116.9153,116.7619,116.781,17944.0
2019-04-12 14:10:00,121.74,121.84,121.73,121.84,14977.0,116.781,116.877,116.7714,116.877,14977.0
2019-04-12 14:20:00,121.83,121.85,121.73,121.8,49204.0,116.8674,116.8866,116.7714,116.8386,49204.0
2019-04-12 14:30:00,121.79,121.82,121.75,121.78,17296.0,116.829,116.8578,116.7906,116.8194,17296.0
2019-04-12 14:40:00,121.77,121.8,121.7,121.73,22600.0,116.8098,116.8386,116.7427,116.7714,22600.0
2019-04-12 14:50:00,121.73,121.79,121.71,121.77,18032.0,116.7714,116.829,116.7523,116.8098,18032.0
2019-04-12 15:00:00,121.76,121.88,121.73,121.86,19472.0,116.8002,116.9153,116.7714,116.8962,19472.0
2019-04-12 15:10:00,121.86,121.95,121.84,121.9,25533.0,116.8962,116.9825,116.877,116.9345,25533.0
2019-04-12 15:20:00,121.9,121.96,121.9,121.95,31854.0,116.9345,116.9921,116.9345,116.9825,31854.0
2019-04-12 15:30:00,121.94,122.06,121.89,122.0,109148.0,116.9729,117.088,116.9249,117.0304,109148.0
2019-04-12 15:40:00,122.0,122.02,121.8,121.81,64931.0,117.0304,117.0496,116.8386,116.8482,64931.0
2019-04-12 15:50:00,121.82,121.97,121.7,121.94,103529.0,116.8578,117.0017,116.7427,116.9729,103529.0
2019-04-15 09:30:00,122.38,122.48,121.68,121.95,31321.0,117.395,117.4909,116.7235,116.9825,31321.0
2019-04-15 09:40:00,121.87,122.06,121.63,121.64,20162.0,116.9057,117.088,116.6755,116.6851,20162.0
2019-04-15 09:50:00,121.68,122.09,121.61,122.04,30618.0,116.7235,117.1168,116.6563,117.0688,30618.0
2019-04-15 10:00:00,122.02,122.02,121.72,121.84,12003.0,117.0496,117.0496,116.7619,116.877,12003.0
2019-04-15 10:10:00,121.86,122.04,121.58,121.66,30748.0,116.8962,117.0688,116.6276,116.7043,30748.0
2019-04-15 10:20:00,121.65,121.78,121.63,121.73,11637.0,116.6947,116.8194,116.6755,116.7714,11637.0
2019-04-15 10:30:00,121.7,121.85,121.65,121.72,23811.0,116.7427,116.8866,116.6947,116.7619,23811.0
2019-04-15 10:40:00,121.75,121.84,121.62,121.76,47687.0,116.7906,116.877,116.6659,116.8002,47687.0
2019-04-15 10:50:00,121.78,122.03,121.73,121.93,26203.0,116.8194,117.0592,116.7714,116.9633,26203.0
2019-04-15 11:00:00,121.96,122.0,121.89,121.96,15381.0,116.9921,117.0304,116.9249,116.9921,15381.0
2019-04-15 11:10:00,121.94,122.07,121.9,121.93,12609.0,116.9729,117.0976,116.9345,116.9633,12609.0
2019-04-15 11:20:00,121.93,122.0,121.92,121.98,12241.0,116.9633,117.0304,116.9537,117.0113,12241.0
2019-04-15 11:30:00,121.94,121.97,121.85,121.85,11090.0,116.9729,117.0017,116.8866,116.8866,11090.0
2019-04-15 11:40:00,121.84,122.01,121.8,122.01,23046.0,116.877,117.04,116.8386,117.04,23046.0
2019-04-15 11:50:00,122.0,122.01,121.81,121.81,17034.0,117.0304,117.04,116.8482,116.8482,17034.0
2019-04-15 12:00:00,121.8,121.82,121.68,121.68,14260.0,116.8386,116.8578,116.7235,116.7235,14260.0
2019-04-15 12:10:00,121.7,121.73,121.57,121.73,13863.0,116.7427,116.7714,116.618,116.7714,13863.0
2019-04-15 12:20:00,121.72,121.76,121.6,121.6,24509.0,116.7619,116.8002,116.6467,116.6467,24509.0
2019-04-15 12:30:00,121.61,121.73,121.54,121.69,17601.0,116.6563,116.7714,116.5892,116.7331,17601.0
2019-04-15 12:40:00,121.69,121.74,121.68,121.7,6131.0,116.7331,116.781,116.7235,116.7427,6131.0
2019-04-15 12:50:00,121.73,121.76,121.66,121.71,10935.0,116.7714,116.8002,116.7043,116.7523,10935.0
2019-04-15 13:00:00,121.71,122.06,121.7,121.98,11810.0,116.7523,117.088,116.7427,117.0113,11810.0
2019-04-15 13:10:00,121.99,122.03,121.94,122.02,15303.0,117.0209,117.0592,116.9729,117.0496,15303.0
2019-04-15 13:20:00,121.98,122.11,121.95,122.09,7816.0,117.0113,117.136,116.9825,117.1168,7816.0
2019-04-15 13:30:00,122.05,122.13,122.01,122.11,12144.0,117.0784,117.1552,117.04,117.136,12144.0
2019-04-15 13:40:00,122.11,122.16,122.01,122.12,6674.0,117.136,117.1839,117.04,117.1456,6674.0
2019-04-15 13:50:00,122.12,122.12,122.0,122.08,7216.0,117.1456,117.1456,117.0304,117.1072,7216.0
2019-04-15 14:00:00,122.08,122.12,122.01,122.04,7934.0,117.1072,117.1456,117.04,117.0688,7934.0
2019-04-15 14:10:00,122.06,122.08,121.93,121.95,15819.0,117.088,117.1072,116.9633,116.9825,15819.0
2019-04-15 14:20:00,121.95,122.03,121.95,122.02,10536.0,116.9825,117.0592,116.9825,117.0496,10536.0
2019-04-15 14:30:00,122.0,122.04,121.93,122.0,15089.0,117.0304,117.0688,116.9633,117.0304,15089.0
2019-04-15 14:40:00,121.99,122.03,121.96,121.99,11437.0,117.0209,117.0592,116.9921,117.0209,11437.0
2019-04-15 14:50:00,121.99,122.17,121.99,122.05,10379.0,117.0209,117.1935,117.0209,117.0784,10379.0
2019-04-15 15:00:00,122.06,122.11,121.98,122.08,14506.0,117.088,117.136,117.0113,117.1072,14506.0
2019-04-15 15:10:00,122.09,122.12,122.02,122.08,19482.0,117.1168,117.1456,117.0496,117.1072,19482.0
2019-04-15 15:20:00,122.09,122.12,122.03,122.11,16574.0,117.1168,117.1456,117.0592,117.136,16574.0
2019-04-15 15:30:00,122.12,122.28,122.09,122.18,33662.0,117.1456,117.299,117.1168,117.2031,33662.0
2019-04-15 15:40:00,122.17,122.32,122.16,122.28,31116.0,117.1935,117.3374,117.1839,117.299,31116.0
2019-04-15 15:50:00,122.29,122.52,122.2,122.44,117589.0,117.3086,117.5293,117.2223,117.4525,117589.0
2019-04-16 09:30:00,123.3,123.62,122.86,123.14,69098.0,118.2775,118.5845,117.8554,118.124,69098.0
2019-04-16 09:40:00,123.22,123.37,123.04,123.34,17447.0,118.2008,118.3446,118.0281,118.3159,17447.0
2019-04-16 09:50:00,123.27,123.73,123.08,123.46,95093.0,118.2487,118.69,118.0665,118.431,95093.0
2019-04-16 10:00:00,123.47,123.78,123.44,123.51,119396.0,118.4406,118.7379,118.4118,118.4789,119396.0
2019-04-16 10:10:00,123.54,124.04,123.45,124.04,46553.0,118.5077,118.9874,118.4214,118.9874,46553.0
2019-04-16 10:20:00,124.06,124.06,123.52,123.9,48167.0,119.0065,119.0065,118.4885,118.8531,48167.0
2019-04-16 10:30:00,123.91,123.99,123.66,123.69,32770.0,118.8626,118.9394,118.6228,118.6516,32770.0
2019-04-16 10:40:00,123.73,123.99,123.68,123.83,12128.0,118.69,118.9394,118.642,118.7859,12128.0
2019-04-16 10:50:00,123.8,123.8,123.52,123.58,14379.0,118.7571,118.7571,118.4885,118.5461,14379.0
2019-04-16 11:00:00,123.56,123.74,123.5,123.67,18580.0,118.5269,118.6996,118.4693,118.6324,18580.0
2019-04-16 11:10:00,123.69,124.07,123.69,123.98,20759.0,118.6516,119.0161,118.6516,118.9298,20759.0
2019-04-16 11:20:00,123.97,123.97,123.81,123.84,5701.0,118.9202,118.9202,118.7667,118.7955,5701.0
2019-04-16 11:30:00,123.82,123.82,123.67,123.76,11904.0,118.7763,118.7763,118.6324,118.7188,11904.0
2019-04-16 11:40:00,123.74,123.77,123.6,123.61,9962.0,118.6996,118.7284,118.5653,118.5749,9962.0
2019-04-16 11:50:00,123.61,123.64,123.55,123.6,22509.0,118.5749,118.6036,118.5173,118.5653,22509.0
2019-04-16 12:00:00,123.61,123.65,123.44,123.65,29696.0,118.5749,118.6132,118.4118,118.6132,29696.0
2019-04-16 12:10:00,123.67,123.77,123.52,123.58,28052.0,118.6324,118.7284,118.4885,118.5461,28052.0
2019-04-16 12:20:00,123.59,123.65,123.53,123.57,11702.0,118.5557,118.6132,118.4981,118.5365,11702.0
2019-04-16 12:30:00,123.57,123.73,123.53,123.72,14732.0,118.5365,118.69,118.4981,118.6804,14732.0
2019-04-16 12:40:00,123.73,123.78,123.7,123.73,10553.0,118.69,118.7379,118.6612,118.69,10553.0
2019-04-16 12:50:00,123.73,123.8,123.72,123.75,10797.0,118.69,118.7571,118.6804,118.7092,10797.0
2019-04-16 13:00:00,123.75,123.82,123.72,123.81,8790.0,118.7092,118.7763,118.6804,118.7667,8790.0
2019-04-16 13:10:00,123.84,123.94,123.83,123.9,12063.0,118.7955,118.8914,118.7859,118.8531,12063.0
2019-04-16 13:20:00,123.9,123.98,123.84,123.84,7121.0,118.8531,118.9298,118.7955,118.7955,7121.0
2019-04-16 13:30:00,123.86,123.99,123.77,123.99,15817.0,118.8147,118.9394,118.7284,118.9394,15817.0
2019-04-16 13:40:00,123.98,124.02,123.8,123.81,46328.0,118.9298,118.9682,118.7571,118.7667,46328.0
2019-04-16 13:50:00,123.83,123.83,123.64,123.72,8541.0,118.7859,118.7859,118.6036,118.6804,8541.0
2019-04-16 14:00:00,123.7,123.7,123.49,123.67,17301.0,118.6612,118.6612,118.4598,118.6324,17301.0
2019-04-16 14:10:00,123.66,123.73,123.58,123.73,9711.0,118.6228,118.69,118.5461,118.69,9711.0
2019-04-16 14:20:00,123.71,123.77,123.59,123.67,18609.0,118.6708,118.7284,118.5557,118.6324,18609.0
2019-04-16 14:30:00,123.7,123.81,123.7,123.76,12441.0,118.6612,118.7667,118.6612,118.7188,12441.0
2019-04-16 14:40:00,123.76,123.96,123.75,123.94,13830.0,118.7188,118.9106,118.7092,118.8914,13830.0
2019-04-16 14:50:00,123.95,124.13,123.91,123.98,15929.0,118.901,119.0737,118.8626,118.9298,15929.0
2019-04-16 15:00:00,124.0,124.3,123.98,124.28,22757.0,118.949,119.2368,118.9298,119.2176,22757.0
2019-04-16 15:10:00,124.28,124.36,124.1,124.28,25548.0,119.2176,119.2943,119.0449,119.2176,25548.0
2019-04-16 15:20:00,124.3,124.38,124.18,124.32,28399.0,119.2368,119.3135,119.1216,119.2559,28399.0
2019-04-16 15:30:00,124.31,124.31,123.98,124.13,41576.0,119.2464,119.2464,118.9298,119.0737,41576.0
2019-04-16 15:40:00,124.11,124.15,123.98,124.07,41029.0,119.0545,119.0929,118.9298,119.0161,41029.0
2019-04-16 15:50:00,124.06,124.22,124.02,124.11,102626.0,119.0065,119.16,118.9682,119.0545,102626.0
2019-04-17 09:30:00,124.64,124.81,123.97,124.09,36854.0,119.5629,119.726,118.9202,119.0353,36854.0
2019-04-17 09:40:00,124.12,124.45,123.99,124.45,19844.0,119.0641,119.3807,118.9394,119.3807,19844.0
2019-04-17 09:50:00,124.41,124.76,124.4,124.69,12692.0,119.3423,119.678,119.3327,119.6109,12692.0
2019-04-17 10:00:00,124.59,124.59,124.17,124.32,46499.0,119.5149,119.5149,119.1121,119.2559,46499.0
2019-04-17 10:10:00,124.28,124.31,124.01,124.09,23257.0,119.2176,119.2464,118.9586,119.0353,23257.0
2019-04-17 10:20:00,124.09,124.36,124.06,124.35,6842.0,119.0353,119.2943,119.0065,119.2847,6842.0
2019-04-17 10:30:00,124.33,124.48,124.28,124.37,6226.0,119.2655,119.4094,119.2176,119.3039,6226.0
2019-04-17 10:40:00,124.34,124.38,124.14,124.24,19791.0,119.2751,119.3135,119.0833,119.1792,19791.0
2019-04-17 10:50:00,124.24,124.24,124.05,124.11,16203.0,119.1792,119.1792,118.9969,119.0545,16203.0
2019-04-17 11:00:00,124.06,124.15,123.92,124.03,18208.0,119.0065,119.0929,118.8722,118.9778,18208.0
2019-04-17 11:10:00,124.05,124.07,123.88,124.07,14342.0,118.9969,119.0161,118.8339,119.0161,14342.0
2019-04-17 11:20:00,124.05,124.06,123.93,123.95,18776.0,118.9969,119.0065,118.8818,118.901,18776.0
2019-04-17 11:30:00,123.9,123.9,123.64,123.88,28969.0,118.8531,118.8531,118.6036,118.8339,28969.0
2019-04-17 11:40:00,123.87,123.96,123.76,123.91,6623.0,118.8243,118.9106,118.7188,118.8626,6623.0
2019-04-17 11:50:00,123.92,123.92,123.58,123.6,17665.0,118.8722,118.8722,118.5461,118.5653,17665.0
2019-04-17 12:00:00,123.59,123.67,123.49,123.59,6028.0,118.5557,118.6324,118.4598,118.5557,6028.0
2019-04-17 12:10:00,123.57,123.71,123.39,123.69,11876.0,118.5365,118.6708,118.3638,118.6516,11876.0
2019-04-17 12:20:00,123.67,123.82,123.63,123.75,9075.0,118.6324,118.7763,118.5941,118.7092,9075.0
2019-04-17 12:30:00,123.79,123.9,123.72,123.74,9492.0,118.7475,118.8531,118.6804,118.6996,9492.0
2019-04-17 12:40:00,123.78,123.8,123.73,123.74,5677.0,118.7379,118.7571,118.69,118.6996,5677.0
2019-04-17 12:50:00,123.7,123.81,123.63,123.65,7642.0,118.6612,118.7667,118.5941,118.6132,7642.0
2019-04-17 13:00:00,123.65,123.72,123.64,123.7,3001.0,118.6132,118.6804,118.6036,118.6612,3001.0
2019-04-17 13:10:00,123.73,123.76,123.45,123.46,29180.0,118.69,118.7188,118.4214,118.431,29180.0
2019-04-17 13:20:00,123.47,123.68,123.43,123.5,11504.0,118.4406,118.642,118.4022,118.4693,11504.0
2019-04-17 13:30:00,123.51,123.65,123.5,123.57,54311.0,118.4789,118.6132,118.4693,118.5365,54311.0
2019-04-17 13:40:00,123.54,123.58,123.45,123.56,9521.0,118.5077,118.5461,118.4214,118.5269,9521.0
2019-04-17 13:50:00,123.54,123.54,123.46,123.48,9436.0,118.5077,118.5077,118.431,118.4502,9436.0
2019-04-17 14:00:00,123.49,123.59,123.45,123.48,53849.0,118.4598,118.5557,118.4214,118.4502,53849.0
2019-04-17 14:10:00,123.46,123.61,123.45,123.47,27280.0,118.431,118.5749,118.4214,118.4406,27280.0
2019-04-17 14:20:00,123.47,123.53,123.45,123.49,46136.0,118.4406,118.4981,118.4214,118.4598,46136.0
2019-04-17 14:30:00,123.51,123.55,123.45,123.51,20797.0,118.4789,118.5173,118.4214,118.4789,20797.0
2019-04-17 14:40:00,123.52,123.59,123.33,123.38,187732.0,118.4885,118.5557,118.3063,118.3542,187732.0
2019-04-17 14:50:00,123.38,123.44,123.1,123.25,120158.0,118.3542,118.4118,118.0856,118.2295,120158.0
2019-04-17 15:00:00,123.25,123.4,123.2,123.27,43662.0,118.2295,118.3734,118.1816,118.2487,43662.0
2019-04-17 15:10:00,123.25,123.27,123.08,123.08,34844.0,118.2295,118.2487,118.0665,118.0665,34844.0
2019-04-17 15:20:00,123.07,123.25,123.07,123.2,66094.0,118.0569,118.2295,118.0569,118.1816,66094.0
2019-04-17 15:30:00,123.22,123.31,123.22,123.24,54205.0,118.2008,118.2871,118.2008,118.2199,54205.0
2019-04-17 15:40:00,123.25,123.31,123.14,123.14,91974.0,118.2295,118.2871,118.124,118.124,91974.0
2019-04-17 15:50:00,123.13,123.86,123.08,123.24,290654.0,118.1144,118.8147,118.0665,118.2199,290654.0
2019-04-18 09:30:00,123.61,123.9,122.56,122.58,111131.0,118.5749,118.8531,117.5676,117.5868,111131.0
2019-04-18 09:40:00,122.41,122.62,121.05,121.05,144928.0,117.4237,117.6252,116.1191,116.1191,144928.0
2019-04-18 09:50:00,121.03,121.25,120.62,120.87,72811.0,116.1,116.311,115.7067,115.9465,72811.0
2019-04-18 10:00:00,120.83,120.83,120.09,120.09,79270.0,115.9081,115.9081,115.1983,115.1983,79270.0
2019-04-18 10:10:00,120.09,120.29,120.0,120.05,91857.0,115.1983,115.3901,115.1119,115.1599,91857.0
2019-04-18 10:20:00,120.05,120.08,119.79,120.0,93680.0,115.1599,115.1887,114.9105,115.1119,93680.0
2019-04-18 10:30:00,119.99,120.13,119.83,119.98,59192.0,115.1023,115.2366,114.9488,115.0927,59192.0
2019-04-18 10:40:00,119.98,119.99,119.51,119.78,67639.0,115.0927,115.1023,114.6419,114.9009,67639.0
2019-04-18 10:50:00,119.75,120.01,119.71,119.92,65843.0,114.8721,115.1215,114.8337,115.0352,65843.0
2019-04-18 11:00:00,119.89,120.25,119.88,120.17,22931.0,115.0064,115.3517,114.9968,115.275,22931.0
2019-04-18 11:10:00,120.14,120.16,119.79,119.8,63067.0,115.2462,115.2654,114.9105,114.9201,63067.0
2019-04-18 11:20:00,119.77,119.99,119.72,119.86,28525.0,114.8913,115.1023,114.8433,114.9776,28525.0
2019-04-18 11:30:00,119.85,120.19,119.85,120.13,30990.0,114.968,115.2942,114.968,115.2366,30990.0
2019-04-18 11:40:00,120.13,120.84,120.08,120.84,33694.0,115.2366,115.9177,115.1887,115.9177,33694.0
2019-04-18 11:50:00,120.83,120.94,120.73,120.74,14442.0,115.9081,116.0136,115.8122,115.8218,14442.0
2019-04-18 12:00:00,120.74,120.78,120.54,120.56,28177.0,115.8218,115.8601,115.6299,115.6491,28177.0
2019-04-18 12:10:00,120.56,120.64,120.54,120.61,24451.0,115.6491,115.7258,115.6299,115.6971,24451.0
2019-04-18 12:20:00,120.61,120.68,120.47,120.5,33737.0,115.6971,115.7642,115.5628,115.5916,33737.0
2019-04-18 12:30:00,120.48,120.62,120.43,120.54,20641.0,115.5724,115.7067,115.5244,115.6299,20641.0
2019-04-18 12:40:00,120.51,120.54,120.33,120.42,64217.0,115.6011,115.6299,115.4285,115.5148,64217.0
2019-04-18 12:50:00,120.38,120.38,120.17,120.18,4586.0,115.4764,115.4764,115.275,115.2846,4586.0
2019-04-18 13:00:00,120.17,120.19,120.1,120.15,15633.0,115.275,115.2942,115.2078,115.2558,15633.0
2019-04-18 13:10:00,120.16,120.17,120.1,120.1,14366.0,115.2654,115.275,115.2078,115.2078,14366.0
2019-04-18 13:20:00,120.12,120.23,120.05,120.16,22096.0,115.227,115.3325,115.1599,115.2654,22096.0
2019-04-18 13:30:00,120.16,120.18,119.93,120.04,60312.0,115.2654,115.2846,115.0448,115.1503,60312.0
2019-04-18 13:40:00,120.09,120.19,120.04,120.16,9506.0,115.1983,115.2942,115.1503,115.2654,9506.0
2019-04-18 13:50:00,120.14,120.31,120.12,120.31,10403.0,115.2462,115.4093,115.227,115.4093,10403.0
2019-04-18 14:00:00,120.33,120.47,120.29,120.38,32069.0,115.4285,115.5628,115.3901,115.4764,32069.0
2019-04-18 14:10:00,120.36,120.41,120.23,120.29,68636.0,115.4573,115.5052,115.3325,115.3901,68636.0
2019-04-18 14:20:00,120.3,120.5,120.29,120.43,24070.0,115.3997,115.5916,115.3901,115.5244,24070.0
2019-04-18 14:30:00,120.42,120.69,120.42,120.69,16368.0,115.5148,115.7738,115.5148,115.7738,16368.0
2019-04-18 14:40:00,120.66,120.89,120.66,120.79,46818.0,115.745,115.9657,115.745,115.8697,46818.0
2019-04-18 14:50:00,120.78,121.15,120.75,121.1,23031.0,115.8601,116.2151,115.8314,116.1671,23031.0
2019-04-18 15:00:00,121.07,121.33,121.04,121.29,21091.0,116.1383,116.3877,116.1096,116.3494,21091.0
2019-04-18 15:10:00,121.28,121.46,121.26,121.41,25081.0,116.3398,116.5124,116.3206,116.4645,25081.0
2019-04-18 15:20:00,121.41,121.41,121.05,121.2,36190.0,116.4645,116.4645,116.1191,116.263,36190.0
2019-04-18 15:30:00,121.1,121.16,121.0,121.07,35770.0,116.1671,116.2247,116.0712,116.1383,35770.0
2019-04-18 15:40:00,121.07,121.13,121.0,121.02,62636.0,116.1383,116.1959,116.0712,116.0904,62636.0
2019-04-18 15:50:00,121.02,121.1,120.94,121.0,195391.0,116.0904,116.1671,116.0136,116.0712,195391.0
2019-04-22 09:30:00,120.06,120.3,119.75,120.22,45850.0,115.1695,115.3997,114.8721,115.323,45850.0
2019-04-22 09:40:00,120.26,120.46,119.95,120.3,30285.0,115.3613,115.5532,115.064,115.3997,30285.0
2019-04-22 09:50:00,120.23,120.34,120.08,120.26,14706.0,115.3325,115.4381,115.1887,115.3613,14706.0
2019-04-22 10:00:00,120.23,120.34,120.07,120.11,26669.0,115.3325,115.4381,115.1791,115.2174,26669.0
2019-04-22 10:10:00,120.1,120.24,119.8,120.02,22585.0,115.2078,115.3421,114.9201,115.1311,22585.0
2019-04-22 10:20:00,120.07,120.13,119.97,120.01,14251.0,115.1791,115.2366,115.0831,115.1215,14251.0
2019-04-22 10:30:00,120.01,120.34,119.97,120.25,17527.0,115.1215,115.4381,115.0831,115.3517,17527.0
2019-04-22 10:40:00,120.22,120.27,120.05,120.27,10462.0,115.323,115.3709,115.1599,115.3709,10462.0
2019-04-22 10:50:00,120.32,120.45,120.18,120.41,22993.0,115.4189,115.5436,115.2846,115.5052,22993.0
2019-04-22 11:00:00,120.41,120.41,120.18,120.25,81827.0,115.5052,115.5052,115.2846,115.3517,81827.0
2019-04-22 11:10:00,120.25,120.28,120.09,120.13,11523.0,115.3517,115.3805,115.1983,115.2366,11523.0
2019-04-22 11:20:00,120.17,120.17,120.0,120.11,7669.0,115.275,115.275,115.1119,115.2174,7669.0
2019-04-22 11:30:00,120.06,120.15,119.97,119.98,7678.0,115.1695,115.2558,115.0831,115.0927,7678.0
2019-04-22 11:40:00,120.03,120.16,119.93,120.11,51182.0,115.1407,115.2654,115.0448,115.2174,51182.0
2019-04-22 11:50:00,120.08,120.09,119.94,120.0,10891.0,115.1887,115.1983,115.0544,115.1119,10891.0
2019-04-22 12:00:00,120.0,120.01,119.9,119.93,14329.0,115.1119,115.1215,115.016,115.0448,14329.0
2019-04-22 12:10:00,119.93,120.01,119.93,119.95,9575.0,115.0448,115.1215,115.0448,115.064,9575.0
2019-04-22 12:20:00,119.95,120.03,119.94,120.0,8555.0,115.064,115.1407,115.0544,115.1119,8555.0
2019-04-22 12:30:00,120.0,120.25,119.99,120.24,9102.0,115.1119,115.3517,115.1023,115.3421,9102.0
2019-04-22 12:40:00,120.25,120.26,120.04,120.09,6680.0,115.3517,115.3613,115.1503,115.1983,6680.0
2019-04-22 12:50:00,120.09,120.12,120.02,120.02,5890.0,115.1983,115.227,115.1311,115.1311,5890.0
2019-04-22 13:00:00,120.06,120.11,120.03,120.09,6963.0,115.1695,115.2174,115.1407,115.1983,6963.0
2019-04-22 13:10:00,120.1,120.13,120.0,120.12,5368.0,115.2078,115.2366,115.1119,115.227,5368.0
2019-04-22 13:20:00,120.09,120.13,120.02,120.1,8540.0,115.1983,115.2366,115.1311,115.2078,8540.0
2019-04-22 13:30:00,120.08,120.13,119.99,119.99,49021.0,115.1887,115.2366,115.1023,115.1023,49021.0
2019-04-22 13:40:00,120.01,120.08,119.97,120.03,20893.0,115.1215,115.1887,115.0831,115.1407,20893.0
2019-04-22 13:50:00,120.03,120.14,120.03,120.11,8365.0,115.1407,115.2462,115.1407,115.2174,8365.0
2019-04-22 14:00:00,120.1,120.15,120.02,120.1,8889.0,115.2078,115.2558,115.1311,115.2078,8889.0
2019-04-22 14:10:00,120.11,120.15,120.05,120.1,8098.0,115.2174,115.2558,115.1599,115.2078,8098.0
2019-04-22 14:20:00,120.09,120.31,120.06,120.25,12471.0,115.1983,115.4093,115.1695,115.3517,12471.0
2019-04-22 14:30:00,120.26,120.34,120.1,120.15,16011.0,115.3613,115.4381,115.2078,115.2558,16011.0
2019-04-22 14:40:00,120.16,120.2,120.09,120.17,9251.0,115.2654,115.3038,115.1983,115.275,9251.0
2019-04-22 14:50:00,120.17,120.45,120.09,120.43,22448.0,115.275,115.5436,115.1983,115.5244,22448.0
2019-04-22 15:00:00,120.46,120.49,120.41,120.47,11352.0,115.5532,115.582,115.5052,115.5628,11352.0
2019-04-22 15:10:00,120.47,120.78,120.47,120.7,24748.0,115.5628,115.8601,115.5628,115.7834,24748.0
2019-04-22 15:20:00,120.71,120.73,120.6,120.66,25434.0,115.793,115.8122,115.6875,115.745,25434.0
2019-04-22 15:30:00,120.66,120.7,120.5,120.51,30639.0,115.745,115.7834,115.5916,115.6011,30639.0
2019-04-22 15:40:00,120.52,120.57,120.46,120.55,41339.0,115.6107,115.6587,115.5532,115.6395,41339.0
2019-04-22 15:50:00,120.57,120.69,120.34,120.41,125378.0,115.6587,115.7738,115.4381,115.5052,125378.0
2019-04-23 09:30:00,120.98,121.5,120.5,121.33,81882.0,116.052,116.5508,115.5916,116.3877,81882.0
2019-04-23 09:40:00,121.35,121.8,121.13,121.53,39839.0,116.4069,116.8386,116.1959,116.5796,39839.0
2019-04-23 09:50:00,121.5,121.57,121.25,121.45,50535.0,116.5508,116.618,116.311,116.5029,50535.0
2019-04-23 10:00:00,121.48,121.56,121.18,121.2,12845.0,116.5316,116.6084,116.2439,116.263,12845.0
2019-04-23 10:10:00,121.18,121.5,121.1,121.25,24424.0,116.2439,116.5508,116.1671,116.311,24424.0
2019-04-23 10:20:00,121.25,121.58,121.18,121.56,9672.0,116.311,116.6276,116.2439,116.6084,9672.0
2019-04-23 10:30:00,121.55,121.63,121.37,121.63,9665.0,116.5988,116.6755,116.4261,116.6755,9665.0
2019-04-23 10:40:00,121.64,121.76,121.58,121.65,25336.0,116.6851,116.8002,116.6276,116.6947,25336.0
2019-04-23 10:50:00,121.71,121.9,121.64,121.9,9168.0,116.7523,116.9345,116.6851,116.9345,9168.0
2019-04-23 11:00:00,121.86,122.04,121.74,121.97,17332.0,116.8962,117.0688,116.781,117.0017,17332.0
2019-04-23 11:10:00,121.97,122.03,121.89,122.0,10825.0,117.0017,117.0592,116.9249,117.0304,10825.0
2019-04-23 11:20:00,121.97,121.98,121.77,121.88,18555.0,117.0017,117.0113,116.8098,116.9153,18555.0
2019-04-23 11:30:00,121.86,122.19,121.85,122.16,14154.0,116.8962,117.2127,116.8866,117.1839,14154.0
2019-04-23 11:40:00,122.13,122.3,122.13,122.27,11404.0,117.1552,117.3182,117.1552,117.2895,11404.0
2019-04-23 11:50:00,122.26,122.33,122.23,122.23,3978.0,117.2799,117.347,117.2511,117.2511,3978.0
2019-04-23 12:00:00,122.23,122.23,122.05,122.09,6001.0,117.2511,117.2511,117.0784,117.1168,6001.0
2019-04-23 12:10:00,122.05,122.1,121.99,122.08,6254.0,117.0784,117.1264,117.0209,117.1072,6254.0
2019-04-23 12:20:00,122.01,122.06,121.9,121.99,5288.0,117.04,117.088,116.9345,117.0209,5288.0
2019-04-23 12:30:00,121.97,121.98,121.76,121.89,8439.0,117.0017,117.0113,116.8002,116.9249,8439.0
2019-04-23 12:40:00,121.83,121.97,121.81,121.94,10267.0,116.8674,117.0017,116.8482,116.9729,10267.0
2019-04-23 12:50:00,121.92,121.97,121.87,121.92,5043.0,116.9537,117.0017,116.9057,116.9537,5043.0
2019-04-23 13:00:00,121.92,121.97,121.9,121.95,7675.0,116.9537,117.0017,116.9345,116.9825,7675.0
2019-04-23 13:10:00,121.98,122.04,121.96,122.04,9366.0,117.0113,117.0688,116.9921,117.0688,9366.0
2019-04-23 13:20:00,122.04,122.05,121.96,122.0,13937.0,117.0688,117.0784,116.9921,117.0304,13937.0
2019-04-23 13:30:00,122.02,122.03,121.98,122.0,6389.0,117.0496,117.0592,117.0113,117.0304,6389.0
2019-04-23 13:40:00,122.0,122.11,122.0,122.09,9755.0,117.0304,117.136,117.0304,117.1168,9755.0
2019-04-23 13:50:00,122.1,122.1,122.04,122.08,4430.0,117.1264,117.1264,117.0688,117.1072,4430.0
2019-04-23 14:00:00,122.07,122.09,122.02,122.05,5030.0,117.0976,117.1168,117.0496,117.0784,5030.0
2019-04-23 14:10:00,122.03,122.17,122.02,122.12,19495.0,117.0592,117.1935,117.0496,117.1456,19495.0
2019-04-23 14:20:00,122.11,122.19,121.95,122.13,35169.0,117.136,117.2127,116.9825,117.1552,35169.0
2019-04-23 14:30:00,122.15,122.29,122.11,122.29,6322.0,117.1743,117.3086,117.136,117.3086,6322.0
2019-04-23 14:40:00,122.28,122.29,122.21,122.25,7860.0,117.299,117.3086,117.2319,117.2703,7860.0
2019-04-23 14:50:00,122.23,122.27,122.19,122.25,11470.0,117.2511,117.2895,117.2127,117.2703,11470.0
2019-04-23 15:00:00,122.22,122.25,122.16,122.24,15764.0,117.2415,117.2703,117.1839,117.2607,15764.0
2019-04-23 15:10:00,122.22,122.27,122.16,122.24,19503.0,117.2415,117.2895,117.1839,117.2607,19503.0
2019-04-23 15:20:00,122.24,122.28,122.19,122.25,17165.0,117.2607,117.299,117.2127,117.2703,17165.0
2019-04-23 15:30:00,122.23,122.36,122.21,122.29,27258.0,117.2511,117.3758,117.2319,117.3086,27258.0
2019-04-23 15:40:00,122.29,122.55,122.22,122.4,113193.0,117.3086,117.558,117.2415,117.4142,113193.0
2019-04-23 15:50:00,122.39,122.56,122.35,122.47,122323.0,117.4046,117.5676,117.3662,117.4813,122323.0
2019-04-24 09:30:00,122.74,122.74,121.5,122.02,69063.0,117.7403,117.7403,116.5508,117.0496,69063.0
2019-04-24 09:40:00,121.99,122.02,121.31,121.34,16495.0,117.0209,117.0496,116.3686,116.3973,16495.0
2019-04-24 09:50:00,121.34,121.68,121.23,121.55,15184.0,116.3973,116.7235,116.2918,116.5988,15184.0
2019-04-24 10:00:00,121.52,121.52,121.26,121.36,16443.0,116.57,116.57,116.3206,116.4165,16443.0
2019-04-24 10:10:00,121.37,121.42,120.91,121.02,59620.0,116.4261,116.4741,115.9848,116.0904,59620.0
2019-04-24 10:20:00,120.98,121.02,120.75,120.99,29878.0,116.052,116.0904,115.8314,116.0616,29878.0
2019-04-24 10:30:00,120.99,121.06,120.95,120.96,16056.0,116.0616,116.1287,116.0232,116.0328,16056.0
2019-04-24 10:40:00,120.97,120.97,120.72,120.82,11419.0,116.0424,116.0424,115.8026,115.8985,11419.0
2019-04-24 10:50:00,120.8,120.81,120.63,120.79,15075.0,115.8793,115.8889,115.7163,115.8697,15075.0
2019-04-24 11:00:00,120.79,120.79,120.35,120.42,16687.0,115.8697,115.8697,115.4477,115.5148,16687.0
2019-04-24 11:10:00,120.4,120.45,120.22,120.23,14987.0,115.4956,115.5436,115.323,115.3325,14987.0
2019-04-24 11:20:00,120.23,120.35,120.16,120.35,29442.0,115.3325,115.4477,115.2654,115.4477,29442.0
2019-04-24 11:30:00,120.42,120.57,120.37,120.49,10385.0,115.5148,115.6587,115.4668,115.582,10385.0
2019-04-24 11:40:00,120.52,120.56,120.37,120.38,5100.0,115.6107,115.6491,115.4668,115.4764,5100.0
2019-04-24 11:50:00,120.4,120.4,120.1,120.16,14632.0,115.4956,115.4956,115.2078,115.2654,14632.0
2019-04-24 12:00:00,120.16,120.4,120.11,120.4,14398.0,115.2654,115.4956,115.2174,115.4956,14398.0
2019-04-24 12:10:00,120.5,120.62,120.46,120.54,7594.0,115.5916,115.7067,115.5532,115.6299,7594.0
2019-04-24 12:20:00,120.55,120.62,120.44,120.47,9664.0,115.6395,115.7067,115.534,115.5628,9664.0
2019-04-24 12:30:00,120.45,120.56,120.41,120.56,7964.0,115.5436,115.6491,115.5052,115.6491,7964.0
2019-04-24 12:40:00,120.6,120.62,120.53,120.62,6410.0,115.6875,115.7067,115.6203,115.7067,6410.0
2019-04-24 12:50:00,120.63,120.76,120.61,120.76,14344.0,115.7163,115.841,115.6971,115.841,14344.0
2019-04-24 13:00:00,120.75,120.82,120.66,120.75,10100.0,115.8314,115.8985,115.745,115.8314,10100.0
2019-04-24 13:10:00,120.76,120.92,120.75,120.76,28426.0,115.841,115.9944,115.8314,115.841,28426.0
2019-04-24 13:20:00,120.76,120.87,120.75,120.82,9934.0,115.841,115.9465,115.8314,115.8985,9934.0
2019-04-24 13:30:00,120.82,121.07,120.8,121.07,16468.0,115.8985,116.1383,115.8793,116.1383,16468.0
2019-04-24 13:40:00,121.09,121.1,120.94,121.03,6432.0,116.1575,116.1671,116.0136,116.1,6432.0
2019-04-24 13:50:00,121.03,121.08,120.95,121.04,5470.0,116.1,116.1479,116.0232,116.1096,5470.0
2019-04-24 14:00:00,121.02,121.23,121.0,121.14,4877.0,116.0904,116.2918,116.0712,116.2055,4877.0
2019-04-24 14:10:00,121.14,121.16,121.05,121.11,6152.0,116.2055,116.2247,116.1191,116.1767,6152.0
2019-04-24 14:20:00,121.12,121.12,120.8,120.83,14849.0,116.1863,116.1863,115.8793,115.9081,14849.0
2019-04-24 14:30:00,120.83,120.93,120.8,120.91,10018.0,115.9081,116.004,115.8793,115.9848,10018.0
2019-04-24 14:40:00,120.92,121.09,120.92,121.01,6377.0,115.9944,116.1575,115.9944,116.0808,6377.0
2019-04-24 14:50:00,121.0,121.22,121.0,121.21,17340.0,116.0712,116.2822,116.0712,116.2726,17340.0
2019-04-24 15:00:00,121.21,121.3,121.21,121.29,10751.0,116.2726,116.359,116.2726,116.3494,10751.0
2019-04-24 15:10:00,121.32,121.34,121.25,121.25,8484.0,116.3781,116.3973,116.311,116.311,8484.0
2019-04-24 15:20:00,121.29,121.34,121.25,121.32,12548.0,116.3494,116.3973,116.311,116.3781,12548.0
2019-04-24 15:30:00,121.32,121.39,121.31,121.37,18904.0,116.3781,116.4453,116.3686,116.4261,18904.0
2019-04-24 15:40:00,121.39,121.7,121.36,121.57,53454.0,116.4453,116.7427,116.4165,116.618,53454.0
2019-04-24 15:50:00,121.56,121.67,121.49,121.5,123018.0,116.6084,116.7139,116.5412,116.5508,123018.0
2019-04-25 09:30:00,121.14,121.5,120.82,120.84,10160.0,116.2055,116.5508,115.8985,115.9177,10160.0
2019-04-25 09:40:00,120.91,121.28,120.74,121.28,4200.0,115.9848,116.3398,115.8218,116.3398,4200.0
2019-04-25 09:50:00,121.33,121.33,120.74,120.86,6112.0,116.3877,116.3877,115.8218,115.9369,6112.0
2019-04-25 10:00:00,120.89,121.17,120.74,120.74,9749.0,115.9657,116.2343,115.8218,115.8218,9749.0
2019-04-25 10:10:00,120.8,120.84,120.47,120.47,7426.0,115.8793,115.9177,115.5628,115.5628,7426.0
2019-04-25 10:20:00,120.52,120.92,120.43,120.71,40777.0,115.6107,115.9944,115.5244,115.793,40777.0
2019-04-25 10:30:00,120.66,120.72,120.42,120.54,53713.0,115.745,115.8026,115.5148,115.6299,53713.0
2019-04-25 10:40:00,120.47,120.47,120.21,120.37,13253.0,115.5628,115.5628,115.3134,115.4668,13253.0
2019-04-25 10:50:00,120.36,120.76,120.31,120.76,22870.0,115.4573,115.841,115.4093,115.841,22870.0
2019-04-25 11:00:00,120.68,121.0,120.68,120.91,15812.0,115.7642,116.0712,115.7642,115.9848,15812.0
2019-04-25 11:10:00,120.9,121.1,120.89,120.99,7035.0,115.9753,116.1671,115.9657,116.0616,7035.0
2019-04-25 11:20:00,121.04,121.34,121.01,121.34,13768.0,116.1096,116.3973,116.0808,116.3973,13768.0
2019-04-25 11:30:00,121.36,121.66,121.31,121.6,11564.0,116.4165,116.7043,116.3686,116.6467,11564.0
2019-04-25 11:40:00,121.62,121.72,121.61,121.69,8183.0,116.6659,116.7619,116.6563,116.7331,8183.0
2019-04-25 11:50:00,121.7,121.81,121.6,121.72,6734.0,116.7427,116.8482,116.6467,116.7619,6734.0
2019-04-25 12:00:00,121.74,121.8,121.66,121.72,6135.0,116.781,116.8386,116.7043,116.7619,6135.0
2019-04-25 12:10:00,121.68,121.72,121.57,121.57,3108.0,116.7235,116.7619,116.618,116.618,3108.0
2019-04-25 12:20:00,121.57,121.58,121.49,121.54,4544.0,116.618,116.6276,116.5412,116.5892,4544.0
2019-04-25 12:30:00,121.51,121.55,121.47,121.55,5384.0,116.5604,116.5988,116.522,116.5988,5384.0
2019-04-25 12:40:00,121.53,121.53,121.43,121.5,9412.0,116.5796,116.5796,116.4837,116.5508,9412.0
2019-04-25 12:50:00,121.49,121.52,121.42,121.44,3829.0,116.5412,116.57,116.4741,116.4933,3829.0
2019-04-25 13:00:00,121.46,121.48,121.3,121.41,10102.0,116.5124,116.5316,116.359,116.4645,10102.0
2019-04-25 13:10:00,121.42,121.42,121.37,121.39,11406.0,116.4741,116.4741,116.4261,116.4453,11406.0
2019-04-25 13:20:00,121.38,121.62,121.38,121.6,13543.0,116.4357,116.6659,116.4357,116.6467,13543.0
2019-04-25 13:30:00,121.58,121.69,121.58,121.69,8600.0,116.6276,116.7331,116.6276,116.7331,8600.0
2019-04-25 13:40:00,121.68,121.72,121.6,121.6,3714.0,116.7235,116.7619,116.6467,116.6467,3714.0
2019-04-25 13:50:00,121.58,121.72,121.55,121.71,5722.0,116.6276,116.7619,116.5988,116.7523,5722.0
2019-04-25 14:00:00,121.69,121.88,121.66,121.76,51573.0,116.7331,116.9153,116.7043,116.8002,51573.0
2019-04-25 14:10:00,121.76,121.79,121.6,121.64,3143.0,116.8002,116.829,116.6467,116.6851,3143.0
2019-04-25 14:20:00,121.64,121.74,121.53,121.53,9658.0,116.6851,116.781,116.5796,116.5796,9658.0
2019-04-25 14:30:00,121.51,121.51,121.39,121.43,5338.0,116.5604,116.5604,116.4453,116.4837,5338.0
2019-04-25 14:40:00,121.43,121.47,121.43,121.46,7355.0,116.4837,116.522,116.4837,116.5124,7355.0
2019-04-25 14:50:00,121.48,121.51,121.4,121.4,7072.0,116.5316,116.5604,116.4549,116.4549,7072.0
2019-04-25 15:00:00,121.4,121.42,121.09,121.12,9025.0,116.4549,116.4741,116.1575,116.1863,9025.0
2019-04-25 15:10:00,121.15,121.15,120.93,121.01,36184.0,116.2151,116.2151,116.004,116.0808,36184.0
2019-04-25 15:20:00,121.04,121.17,121.04,121.16,21845.0,116.1096,116.2343,116.1096,116.2247,21845.0
2019-04-25 15:30:00,121.18,121.42,121.15,121.36,123607.0,116.2439,116.4741,116.2151,116.4165,123607.0
2019-04-25 15:40:00,121.36,121.75,121.03,121.08,177234.0,116.4165,116.7906,116.1,116.1479,177234.0
2019-04-25 15:50:00,121.08,121.18,120.75,120.76,91344.0,116.1479,116.2439,115.8314,115.841,91344.0
2019-04-26 09:30:00,121.36,121.5,120.95,121.02,28561.0,116.4165,116.5508,116.0232,116.0904,28561.0
2019-04-26 09:40:00,121.02,121.24,120.75,120.85,15609.0,116.0904,116.3014,115.8314,115.9273,15609.0
2019-04-26 09:50:00,120.94,120.94,120.57,120.57,26330.0,116.0136,116.0136,115.6587,115.6587,26330.0
2019-04-26 10:00:00,120.62,121.39,120.54,121.15,43330.0,115.7067,116.4453,115.6299,116.2151,43330.0
2019-04-26 10:10:00,121.11,121.22,120.79,120.79,31657.0,116.1767,116.2822,115.8697,115.8697,31657.0
2019-04-26 10:20:00,120.8,121.34,120.8,121.33,18731.0,115.8793,116.3973,115.8793,116.3877,18731.0
2019-04-26 10:30:00,121.33,121.39,121.29,121.3,10939.0,116.3877,116.4453,116.3494,116.359,10939.0
2019-04-26 10:40:00,121.24,121.24,121.08,121.2,19170.0,116.3014,116.3014,116.1479,116.263,19170.0
2019-04-26 10:50:00,121.21,121.25,121.06,121.12,10223.0,116.2726,116.311,116.1287,116.1863,10223.0
2019-04-26 11:00:00,121.12,121.2,120.99,121.19,20813.0,116.1863,116.263,116.0616,116.2534,20813.0
2019-04-26 11:10:00,121.18,121.32,121.17,121.25,77986.0,116.2439,116.3781,116.2343,116.311,77986.0
2019-04-26 11:20:00,121.25,121.51,121.24,121.44,9720.0,116.311,116.5604,116.3014,116.4933,9720.0
2019-04-26 11:30:00,121.44,121.46,121.28,121.4,20431.0,116.4933,116.5124,116.3398,116.4549,20431.0
2019-04-26 11:40:00,121.39,121.64,121.34,121.48,15671.0,116.4453,116.6851,116.3973,116.5316,15671.0
2019-04-26 11:50:00,121.52,121.55,121.33,121.36,11980.0,116.57,116.5988,116.3877,116.4165,11980.0
2019-04-26 12:00:00,121.36,121.46,121.28,121.43,8066.0,116.4165,116.5124,116.3398,116.4837,8066.0
2019-04-26 12:10:00,121.44,121.65,121.33,121.6,42585.0,116.4933,116.6947,116.3877,116.6467,42585.0
2019-04-26 12:20:00,121.61,121.65,121.45,121.45,4900.0,116.6563,116.6947,116.5029,116.5029,4900.0
2019-04-26 12:30:00,121.47,121.49,121.41,121.41,6017.0,116.522,116.5412,116.4645,116.4645,6017.0
2019-04-26 12:40:00,121.38,121.59,121.34,121.59,30505.0,116.4357,116.6372,116.3973,116.6372,30505.0
2019-04-26 12:50:00,121.57,121.59,121.39,121.45,4600.0,116.618,116.6372,116.4453,116.5029,4600.0
2019-04-26 13:00:00,121.45,121.45,121.38,121.39,4100.0,116.5029,116.5029,116.4357,116.4453,4100.0
2019-04-26 13:10:00,121.34,121.37,121.24,121.29,33816.0,116.3973,116.4261,116.3014,116.3494,33816.0
2019-04-26 13:20:00,121.28,121.31,121.24,121.25,3600.0,116.3398,116.3686,116.3014,116.311,3600.0
2019-04-26 13:30:00,121.25,121.29,121.21,121.26,11800.0,116.311,116.3494,116.2726,116.3206,11800.0
2019-04-26 13:40:00,121.22,121.23,121.16,121.18,6060.0,116.2822,116.2918,116.2247,116.2439,6060.0
2019-04-26 13:50:00,121.18,121.18,121.02,121.03,9207.0,116.2439,116.2439,116.0904,116.1,9207.0
2019-04-26 14:00:00,121.03,121.04,120.79,120.79,18029.0,116.1,116.1096,115.8697,115.8697,18029.0
2019-04-26 14:10:00,120.81,120.83,120.63,120.82,26843.0,115.8889,115.9081,115.7163,115.8985,26843.0
2019-04-26 14:20:00,120.81,121.22,120.8,121.01,41513.0,115.8889,116.2822,115.8793,116.0808,41513.0
2019-04-26 14:30:00,121.0,121.02,120.89,120.96,4404.0,116.0712,116.0904,115.9657,116.0328,4404.0
2019-04-26 14:40:00,120.9,120.96,120.78,120.81,12581.0,115.9753,116.0328,115.8601,115.8889,12581.0
2019-04-26 14:50:00,120.83,121.08,120.77,121.07,26135.0,115.9081,116.1479,115.8506,116.1383,26135.0
2019-04-26 15:00:00,121.08,121.14,120.99,120.99,13207.0,116.1479,116.2055,116.0616,116.0616,13207.0
2019-04-26 15:10:00,120.99,121.09,120.92,120.93,26082.0,116.0616,116.1575,115.9944,116.004,26082.0
2019-04-26 15:20:00,120.95,121.0,120.89,120.91,14165.0,116.0232,116.0712,115.9657,115.9848,14165.0
2019-04-26 15:30:00,120.9,121.01,120.88,121.01,17852.0,115.9753,116.0808,115.9561,116.0808,17852.0
2019-04-26 15:40:00,120.99,121.09,120.89,121.04,34988.0,116.0616,116.1575,115.9657,116.1096,34988.0
2019-04-26 15:50:00,121.04,121.16,120.96,121.15,70435.0,116.1096,116.2247,116.0328,116.2151,70435.0
2019-04-29 09:30:00,121.17,121.22,120.84,121.09,65076.0,116.2343,116.2822,115.9177,116.1575,65076.0
2019-04-29 09:40:00,120.99,121.74,120.94,121.74,45103.0,116.0616,116.781,116.0136,116.781,45103.0
2019-04-29 09:50:00,121.76,122.31,121.59,121.89,110229.0,116.8002,117.3278,116.6372,116.9249,110229.0
2019-04-29 10:00:00,121.93,122.01,121.71,121.71,37580.0,116.9633,117.04,116.7523,116.7523,37580.0
2019-04-29 10:10:00,121.73,122.07,121.64,121.93,41232.0,116.7714,117.0976,116.6851,116.9633,41232.0
2019-04-29 10:20:00,121.93,122.0,121.83,121.89,53195.0,116.9633,117.0304,116.8674,116.9249,53195.0
2019-04-29 10:30:00,121.86,122.11,121.81,122.05,15472.0,116.8962,117.136,116.8482,117.0784,15472.0
2019-04-29 10:40:00,122.03,122.22,121.97,122.05,43609.0,117.0592,117.2415,117.0017,117.0784,43609.0
2019-04-29 10:50:00,122.01,122.04,121.96,121.98,10865.0,117.04,117.0688,116.9921,117.0113,10865.0
2019-04-29 11:00:00,121.98,122.24,121.93,122.22,27913.0,117.0113,117.2607,116.9633,117.2415,27913.0
2019-04-29 11:10:00,122.24,122.26,122.18,122.19,11717.0,117.2607,117.2799,117.2031,117.2127,11717.0
2019-04-29 11:20:00,122.2,122.26,122.0,122.04,43337.0,117.2223,117.2799,117.0304,117.0688,43337.0
2019-04-29 11:30:00,122.06,122.11,121.98,122.06,21207.0,117.088,117.136,117.0113,117.088,21207.0
2019-04-29 11:40:00,122.05,122.35,121.96,122.27,21099.0,117.0784,117.3662,116.9921,117.2895,21099.0
2019-04-29 11:50:00,122.32,122.47,122.28,122.38,9722.0,117.3374,117.4813,117.299,117.395,9722.0
2019-04-29 12:00:00,122.36,122.37,122.24,122.24,6312.0,117.3758,117.3854,117.2607,117.2607,6312.0
2019-04-29 12:10:00,122.27,122.41,122.26,122.37,9354.0,117.2895,117.4237,117.2799,117.3854,9354.0
2019-04-29 12:20:00,122.37,122.39,122.33,122.36,8739.0,117.3854,117.4046,117.347,117.3758,8739.0
2019-04-29 12:30:00,122.37,122.5,122.37,122.45,7263.0,117.3854,117.5101,117.3854,117.4621,7263.0
2019-04-29 12:40:00,122.48,122.49,122.34,122.37,10698.0,117.4909,117.5005,117.3566,117.3854,10698.0
2019-04-29 12:50:00,122.37,122.42,122.33,122.41,8934.0,117.3854,117.4333,117.347,117.4237,8934.0
2019-04-29 13:00:00,122.41,122.54,122.35,122.53,7645.0,117.4237,117.5485,117.3662,117.5389,7645.0
2019-04-29 13:10:00,122.55,122.58,122.34,122.39,9917.0,117.558,117.5868,117.3566,117.4046,9917.0
2019-04-29 13:20:00,122.39,122.44,122.33,122.42,33271.0,117.4046,117.4525,117.347,117.4333,33271.0
2019-04-29 13:30:00,122.43,122.43,122.2,122.24,28950.0,117.4429,117.4429,117.2223,117.2607,28950.0
2019-04-29 13:40:00,122.22,122.24,122.0,122.0,19589.0,117.2415,117.2607,117.0304,117.0304,19589.0
2019-04-29 13:50:00,122.04,122.16,121.99,122.16,61217.0,117.0688,117.1839,117.0209,117.1839,61217.0
2019-04-29 14:00:00,122.14,122.27,121.97,122.0,42310.0,117.1647,117.2895,117.0017,117.0304,42310.0
2019-04-29 14:10:00,122.01,122.03,121.84,122.0,25330.0,117.04,117.0592,116.877,117.0304,25330.0
2019-04-29 14:20:00,122.02,122.02,121.85,121.91,12049.0,117.0496,117.0496,116.8866,116.9441,12049.0
2019-04-29 14:30:00,121.93,122.02,121.93,122.0,13284.0,116.9633,117.0496,116.9633,117.0304,13284.0
2019-04-29 14:40:00,121.96,122.05,121.94,122.03,20627.0,116.9921,117.0784,116.9729,117.0592,20627.0
2019-04-29 14:50:00,122.01,122.26,121.99,122.23,14910.0,117.04,117.2799,117.0209,117.2511,14910.0
2019-04-29 15:00:00,122.23,122.43,122.22,122.31,17948.0,117.2511,117.4429,117.2415,117.3278,17948.0
2019-04-29 15:10:00,122.31,122.33,122.24,122.24,22026.0,117.3278,117.347,117.2607,117.2607,22026.0
2019-04-29 15:20:00,122.23,122.3,122.21,122.27,25747.0,117.2511,117.3182,117.2319,117.2895,25747.0
2019-04-29 15:30:00,122.26,122.38,122.24,122.25,37394.0,117.2799,117.395,117.2607,117.2703,37394.0
2019-04-29 15:40:00,122.26,122.31,122.17,122.26,47894.0,117.2799,117.3278,117.1935,117.2799,47894.0
2019-04-29 15:50:00,122.24,122.42,122.14,122.23,140813.0,117.2607,117.4333,117.1647,117.2511,140813.0
2019-04-30 09:30:00,121.88,121.88,120.69,120.7,97655.0,116.9153,116.9153,115.7738,115.7834,97655.0
2019-04-30 09:40:00,120.7,121.06,120.65,120.87,49502.0,115.7834,116.1287,115.7354,115.9465,49502.0
2019-04-30 09:50:00,120.93,121.09,120.81,120.94,58768.0,116.004,116.1575,115.8889,116.0136,58768.0
2019-04-30 10:00:00,120.99,121.03,120.86,120.98,26854.0,116.0616,116.1,115.9369,116.052,26854.0
2019-04-30 10:10:00,120.98,121.11,120.93,121.03,25970.0,116.052,116.1767,116.004,116.1,25970.0
2019-04-30 10:20:00,121.04,121.16,120.82,120.84,23143.0,116.1096,116.2247,115.8985,115.9177,23143.0
2019-04-30 10:30:00,120.83,120.98,120.7,120.87,78498.0,115.9081,116.052,115.7834,115.9465,78498.0
2019-04-30 10:40:00,120.87,121.0,120.76,120.79,46701.0,115.9465,116.0712,115.841,115.8697,46701.0
2019-04-30 10:50:00,120.79,120.86,120.5,120.54,44637.0,115.8697,115.9369,115.5916,115.6299,44637.0
2019-04-30 11:00:00,120.51,120.51,119.9,119.94,84562.0,115.6011,115.6011,115.016,115.0544,84562.0
2019-04-30 11:10:00,119.96,120.02,119.88,119.97,110386.0,115.0735,115.1311,114.9968,115.0831,110386.0
2019-04-30 11:20:00,119.97,120.25,119.8,120.09,66431.0,115.0831,115.3517,114.9201,115.1983,66431.0
2019-04-30 11:30:00,120.11,120.61,120.09,120.47,59139.0,115.2174,115.6971,115.1983,115.5628,59139.0
2019-04-30 11:40:00,120.46,120.6,120.31,120.58,71240.0,115.5532,115.6875,115.4093,115.6683,71240.0
2019-04-30 11:50:00,120.61,120.7,120.45,120.57,19425.0,115.6971,115.7834,115.5436,115.6587,19425.0
2019-04-30 12:00:00,120.55,120.69,120.44,120.69,30496.0,115.6395,115.7738,115.534,115.7738,30496.0
2019-04-30 12:10:00,120.69,120.94,120.69,120.87,26830.0,115.7738,116.0136,115.7738,115.9465,26830.0
2019-04-30 12:20:00,120.86,121.01,120.82,120.95,25017.0,115.9369,116.0808,115.8985,116.0232,25017.0
2019-04-30 12:30:00,120.99,120.99,120.76,120.83,28003.0,116.0616,116.0616,115.841,115.9081,28003.0
2019-04-30 12:40:00,120.86,120.9,120.69,120.7,17822.0,115.9369,115.9753,115.7738,115.7834,17822.0
2019-04-30 12:50:00,120.71,120.73,120.53,120.63,27970.0,115.793,115.8122,115.6203,115.7163,27970.0
2019-04-30 13:00:00,120.64,120.79,120.54,120.56,29740.0,115.7258,115.8697,115.6299,115.6491,29740.0
2019-04-30 13:10:00,120.56,120.67,120.51,120.54,34137.0,115.6491,115.7546,115.6011,115.6299,34137.0
2019-04-30 13:20:00,120.54,120.56,120.36,120.42,30285.0,115.6299,115.6491,115.4573,115.5148,30285.0
2019-04-30 13:30:00,120.42,120.82,120.35,120.82,33882.0,115.5148,115.8985,115.4477,115.8985,33882.0
2019-04-30 13:40:00,120.86,121.13,120.86,121.02,20230.0,115.9369,116.1959,115.9369,116.0904,20230.0
2019-04-30 13:50:00,121.0,121.12,120.94,121.1,24058.0,116.0712,116.1863,116.0136,116.1671,24058.0
2019-04-30 14:00:00,121.1,121.28,121.09,121.25,13949.0,116.1671,116.3398,116.1575,116.311,13949.0
2019-04-30 14:10:00,121.27,121.34,121.07,121.34,20010.0,116.3302,116.3973,116.1383,116.3973,20010.0
2019-04-30 14:20:00,121.34,121.38,121.22,121.26,14373.0,116.3973,116.4357,116.2822,116.3206,14373.0
2019-04-30 14:30:00,121.24,121.39,121.23,121.39,25947.0,116.3014,116.4453,116.2918,116.4453,25947.0
2019-04-30 14:40:00,121.38,121.4,121.31,121.36,32391.0,116.4357,116.4549,116.3686,116.4165,32391.0
2019-04-30 14:50:00,121.34,121.35,121.25,121.26,23593.0,116.3973,116.4069,116.311,116.3206,23593.0
2019-04-30 15:00:00,121.25,121.28,121.06,121.08,28929.0,116.311,116.3398,116.1287,116.1479,28929.0
2019-04-30 15:10:00,121.08,121.09,120.8,120.89,25793.0,116.1479,116.1575,115.8793,115.9657,25793.0
2019-04-30 15:20:00,120.9,121.0,120.75,120.82,55557.0,115.9753,116.0712,115.8314,115.8985,55557.0
2019-04-30 15:30:00,120.83,121.31,120.83,121.28,37638.0,115.9081,116.3686,115.9081,116.3398,37638.0
2019-04-30 15:40:00,121.3,121.3,121.01,121.02,63225.0,116.359,116.359,116.0808,116.0904,63225.0
2019-04-30 15:50:00,121.0,121.21,120.93,120.96,171162.0,116.0712,116.2726,116.004,116.0328,171162.0
2019-05-01 09:30:00,127.26,127.26,125.45,127.0,255578.0,122.0762,122.0762,120.3399,121.8268,255578.0
2019-05-01 09:40:00,127.0,127.5,126.0,127.38,164861.0,121.8268,122.3064,120.8675,122.1913,164861.0
2019-05-01 09:50:00,127.49,127.55,126.14,126.55,99367.0,122.2968,122.3544,121.0018,121.3951,99367.0
2019-05-01 10:00:00,126.55,126.69,125.86,126.36,73218.0,121.3951,121.5294,120.7332,121.2128,73218.0
2019-05-01 10:10:00,126.32,127.92,126.29,127.55,111661.0,121.1745,122.7093,121.1457,122.3544,111661.0
2019-05-01 10:20:00,127.53,128.17,127.03,127.38,157718.0,122.3352,122.9491,121.8556,122.1913,157718.0
2019-05-01 10:30:00,127.4,129.26,127.29,128.93,155121.0,122.2105,123.9947,122.105,123.6782,155121.0
2019-05-01 10:40:00,128.84,129.89,128.65,129.31,141838.0,123.5918,124.5991,123.4096,124.0427,141838.0
2019-05-01 10:50:00,129.21,129.86,128.75,129.18,79924.0,123.9468,124.5703,123.5055,123.918,79924.0
2019-05-01 11:00:00,129.25,129.86,129.03,129.2,85070.0,123.9851,124.5703,123.7741,123.9372,85070.0
2019-05-01 11:10:00,129.1,129.13,128.4,128.59,66101.0,123.8412,123.87,123.1698,123.352,66101.0
2019-05-01 11:20:00,128.75,129.46,128.55,129.17,58192.0,123.5055,124.1866,123.3136,123.9084,58192.0
2019-05-01 11:30:00,129.18,129.88,129.17,129.88,39495.0,123.918,124.5895,123.9084,124.5895,39495.0
2019-05-01 11:40:00,129.84,130.05,129.55,129.55,62437.0,124.5511,124.7525,124.2729,124.2729,62437.0
2019-05-01 11:50:00,129.5,130.08,129.48,129.91,28631.0,124.2249,124.7813,124.2058,124.6182,28631.0
2019-05-01 12:00:00,129.89,130.48,129.69,130.45,57889.0,124.5991,125.165,124.4072,125.1362,57889.0
2019-05-01 12:10:00,130.41,130.9,130.23,130.51,112670.0,125.0979,125.5679,124.9252,125.1938,112670.0
2019-05-01 12:20:00,130.52,130.7,130.09,130.13,57958.0,125.2034,125.3761,124.7909,124.8293,57958.0
2019-05-01 12:30:00,130.07,130.55,129.97,130.55,61119.0,124.7717,125.2322,124.6758,125.2322,61119.0
2019-05-01 12:40:00,130.5,130.52,130.04,130.13,25677.0,125.1842,125.2034,124.7429,124.8293,25677.0
2019-05-01 12:50:00,130.14,130.17,129.85,130.04,23597.0,124.8389,124.8677,124.5607,124.7429,23597.0
2019-05-01 13:00:00,130.04,130.14,129.86,129.96,16437.0,124.7429,124.8389,124.5703,124.6662,16437.0
2019-05-01 13:10:00,129.98,130.13,129.64,130.08,47081.0,124.6854,124.8293,124.3592,124.7813,47081.0
2019-05-01 13:20:00,130.12,130.18,129.79,129.92,23598.0,124.8197,124.8772,124.5031,124.6278,23598.0
2019-05-01 13:30:00,129.94,130.0,129.7,129.9,32754.0,124.647,124.7046,124.4168,124.6087,32754.0
2019-05-01 13:40:00,129.91,130.59,129.89,130.59,30216.0,124.6182,125.2705,124.5991,125.2705,30216.0
2019-05-01 13:50:00,130.59,130.75,130.23,130.61,50156.0,125.2705,125.424,124.9252,125.2897,50156.0
2019-05-01 14:00:00,130.64,130.75,130.43,130.49,40845.0,125.3185,125.424,125.1171,125.1746,40845.0
2019-05-01 14:10:00,130.49,130.59,130.28,130.45,29430.0,125.1746,125.2705,124.9732,125.1362,29430.0
2019-05-01 14:20:00,130.45,130.57,130.08,130.49,47435.0,125.1362,125.2514,124.7813,125.1746,47435.0
2019-05-01 14:30:00,130.49,130.67,130.21,130.21,54677.0,125.1746,125.3473,124.906,124.906,54677.0
2019-05-01 14:40:00,130.2,130.48,129.93,130.02,87865.0,124.8964,125.165,124.6374,124.7238,87865.0
2019-05-01 14:50:00,130.02,130.13,129.72,129.83,43341.0,124.7238,124.8293,124.436,124.5415,43341.0
2019-05-01 15:00:00,129.81,130.33,129.71,130.29,47353.0,124.5223,125.0211,124.4264,124.9828,47353.0
2019-05-01 15:10:00,130.3,130.55,130.24,130.24,44179.0,124.9924,125.2322,124.9348,124.9348,44179.0
2019-05-01 15:20:00,130.24,130.24,129.93,129.96,52486.0,124.9348,124.9348,124.6374,124.6662,52486.0
2019-05-01 15:30:00,129.95,130.1,129.7,129.76,71165.0,124.6566,124.8005,124.4168,124.4744,71165.0
2019-05-01 15:40:00,129.75,130.08,129.68,129.69,93748.0,124.4648,124.7813,124.3976,124.4072,93748.0
2019-05-01 15:50:00,129.67,129.7,129.03,129.05,263636.0,124.388,124.4168,123.7741,123.7933,263636.0
2019-05-02 09:30:00,128.82,128.98,128.03,128.03,73659.0,123.5726,123.7261,122.8148,122.8148,73659.0
2019-05-02 09:40:00,128.14,128.4,127.75,127.93,37303.0,122.9203,123.1698,122.5462,122.7189,37303.0
2019-05-02 09:50:00,127.92,128.51,127.92,127.97,36113.0,122.7093,123.2753,122.7093,122.7573,36113.0
2019-05-02 10:00:00,127.91,128.37,127.6,128.28,45214.0,122.6997,123.141,122.4023,123.0546,45214.0
2019-05-02 10:10:00,128.26,128.63,127.66,127.96,28190.0,123.0355,123.3904,122.4599,122.7477,28190.0
2019-05-02 10:20:00,128.11,128.12,127.17,127.17,22730.0,122.8916,122.9012,121.9899,121.9899,22730.0
2019-05-02 10:30:00,127.23,127.6,127.13,127.56,24569.0,122.0474,122.4023,121.9515,122.364,24569.0
2019-05-02 10:40:00,127.55,127.55,126.82,127.16,25424.0,122.3544,122.3544,121.6541,121.9803,25424.0
2019-05-02 10:50:00,127.12,127.6,127.12,127.4,22705.0,121.9419,122.4023,121.9419,122.2105,22705.0
2019-05-02 11:00:00,127.39,127.59,127.36,127.57,13996.0,122.2009,122.3927,122.1721,122.3736,13996.0
2019-05-02 11:10:00,127.58,127.62,126.92,126.97,25106.0,122.3832,122.4215,121.75,121.798,25106.0
2019-05-02 11:20:00,126.93,126.95,126.4,126.64,23292.0,121.7596,121.7788,121.2512,121.4814,23292.0
2019-05-02 11:30:00,126.64,127.14,126.63,126.65,23062.0,121.4814,121.9611,121.4719,121.491,23062.0
2019-05-02 11:40:00,126.74,127.0,126.16,126.48,72728.0,121.5774,121.8268,121.021,121.328,72728.0
2019-05-02 11:50:00,126.44,126.75,126.11,126.38,27640.0,121.2896,121.587,120.973,121.232,27640.0
2019-05-02 12:00:00,126.46,126.67,126.37,126.63,12038.0,121.3088,121.5102,121.2224,121.4719,12038.0
2019-05-02 12:10:00,126.56,126.8,126.36,126.44,12219.0,121.4047,121.6349,121.2128,121.2896,12219.0
2019-05-02 12:20:00,126.48,127.04,126.48,126.94,17347.0,121.328,121.8652,121.328,121.7692,17347.0
2019-05-02 12:30:00,126.93,127.08,126.76,126.81,15881.0,121.7596,121.9035,121.5966,121.6445,15881.0
2019-05-02 12:40:00,126.85,126.97,126.7,126.81,12987.0,121.6829,121.798,121.539,121.6445,12987.0
2019-05-02 12:50:00,126.79,126.96,126.68,126.9,8877.0,121.6253,121.7884,121.5198,121.7309,8877.0
2019-05-02 13:00:00,126.93,126.95,126.39,126.46,18747.0,121.7596,121.7788,121.2416,121.3088,18747.0
2019-05-02 13:10:00,126.43,126.66,126.36,126.54,21088.0,121.28,121.5006,121.2128,121.3855,21088.0
2019-05-02 13:20:00,126.53,126.64,126.12,126.24,18258.0,121.3759,121.4814,120.9826,121.0977,18258.0
2019-05-02 13:30:00,126.26,126.48,126.21,126.44,22239.0,121.1169,121.328,121.069,121.2896,22239.0
2019-05-02 13:40:00,126.46,126.82,126.46,126.82,25434.0,121.3088,121.6541,121.3088,121.6541,25434.0
2019-05-02 13:50:00,126.8,127.46,126.57,126.57,52242.0,121.6349,122.268,121.4143,121.4143,52242.0
2019-05-02 14:00:00,126.6,126.68,126.39,126.39,11738.0,121.4431,121.5198,121.2416,121.2416,11738.0
2019-05-02 14:10:00,126.38,126.76,126.34,126.67,11546.0,121.232,121.5966,121.1937,121.5102,11546.0
2019-05-02 14:20:00,126.67,126.93,126.49,126.54,9810.0,121.5102,121.7596,121.3376,121.3855,9810.0
2019-05-02 14:30:00,126.54,126.81,126.54,126.62,20350.0,121.3855,121.6445,121.3855,121.4623,20350.0
2019-05-02 14:40:00,126.62,126.75,126.13,126.15,14902.0,121.4623,121.587,120.9922,121.0114,14902.0
2019-05-02 14:50:00,126.1,126.24,125.84,126.03,44936.0,120.9634,121.0977,120.714,120.8963,44936.0
2019-05-02 15:00:00,126.01,126.1,125.91,125.97,20449.0,120.8771,120.9634,120.7812,120.8387,20449.0
2019-05-02 15:10:00,125.93,126.09,125.71,125.75,30040.0,120.8004,120.9538,120.5893,120.6277,30040.0
2019-05-02 15:20:00,125.76,125.93,125.74,125.85,40887.0,120.6373,120.8004,120.6181,120.7236,40887.0
2019-05-02 15:30:00,125.83,126.25,125.78,125.98,56527.0,120.7044,121.1073,120.6565,120.8483,56527.0
2019-05-02 15:40:00,125.97,125.99,125.58,125.62,54844.0,120.8387,120.8579,120.4646,120.503,54844.0
2019-05-02 15:50:00,125.6,125.79,125.55,125.76,131607.0,120.4838,120.6661,120.4358,120.6373,131607.0
2019-05-03 09:30:00,126.79,128.23,126.73,127.85,62973.0,121.6253,123.0067,121.5678,122.6422,62973.0
2019-05-03 09:40:00,127.85,128.6,127.52,128.39,34819.0,122.6422,123.3616,122.3256,123.1602,34819.0
2019-05-03 09:50:00,128.42,128.52,127.94,128.11,32449.0,123.1889,123.2849,122.7285,122.8916,32449.0
2019-05-03 10:00:00,128.05,128.5,127.94,128.22,55299.0,122.834,123.2657,122.7285,122.9971,55299.0
2019-05-03 10:10:00,128.16,128.31,127.94,127.97,14517.0,122.9395,123.0834,122.7285,122.7573,14517.0
2019-05-03 10:20:00,127.97,128.27,127.93,128.27,9731.0,122.7573,123.045,122.7189,123.045,9731.0
2019-05-03 10:30:00,128.31,128.67,128.24,128.58,26745.0,123.0834,123.4288,123.0163,123.3424,26745.0
2019-05-03 10:40:00,128.6,128.97,128.6,128.9,47095.0,123.3616,123.7165,123.3616,123.6494,47095.0
2019-05-03 10:50:00,128.86,128.95,128.6,128.61,25457.0,123.611,123.6973,123.3616,123.3712,25457.0
2019-05-03 11:00:00,128.56,129.01,128.49,129.0,27181.0,123.3232,123.7549,123.2561,123.7453,27181.0
2019-05-03 11:10:00,129.0,129.11,128.77,128.97,19576.0,123.7453,123.8508,123.5247,123.7165,19576.0
2019-05-03 11:20:00,128.91,129.1,128.87,129.06,23871.0,123.659,123.8412,123.6206,123.8029,23871.0
2019-05-03 11:30:00,129.1,129.83,129.09,129.64,41544.0,123.8412,124.5415,123.8316,124.3592,41544.0
2019-05-03 11:40:00,129.67,129.84,129.51,129.53,21465.0,124.388,124.5511,124.2345,124.2537,21465.0
2019-05-03 11:50:00,129.56,129.82,129.52,129.72,22866.0,124.2825,124.5319,124.2441,124.436,22866.0
2019-05-03 12:00:00,129.7,130.4,129.59,130.1,121226.0,124.4168,125.0883,124.3113,124.8005,121226.0
2019-05-03 12:10:00,130.06,130.21,129.8,129.94,21299.0,124.7621,124.906,124.5127,124.647,21299.0
2019-05-03 12:20:00,129.94,130.06,129.88,130.01,14571.0,124.647,124.7621,124.5895,124.7142,14571.0
2019-05-03 12:30:00,130.01,130.08,129.55,129.6,20723.0,124.7142,124.7813,124.2729,124.3209,20723.0
2019-05-03 12:40:00,129.55,129.55,129.18,129.24,11809.0,124.2729,124.2729,123.918,123.9755,11809.0
2019-05-03 12:50:00,129.2,129.46,129.17,129.37,22563.0,123.9372,124.1866,123.9084,124.1002,22563.0
2019-05-03 13:00:00,129.43,129.45,129.15,129.28,15208.0,124.1578,124.177,123.8892,124.0139,15208.0
2019-05-03 13:10:00,129.27,129.77,129.23,129.74,28542.0,124.0043,124.4839,123.9659,124.4552,28542.0
2019-05-03 13:20:00,129.75,129.98,129.75,129.93,10534.0,124.4648,124.6854,124.4648,124.6374,10534.0
2019-05-03 13:30:00,129.92,130.0,129.81,129.92,17352.0,124.6278,124.7046,124.5223,124.6278,17352.0
2019-05-03 13:40:00,129.88,129.92,129.71,129.9,5738.0,124.5895,124.6278,124.4264,124.6087,5738.0
2019-05-03 13:50:00,129.89,130.0,129.85,129.94,10440.0,124.5991,124.7046,124.5607,124.647,10440.0
2019-05-03 14:00:00,129.94,129.97,129.81,129.85,8290.0,124.647,124.6758,124.5223,124.5607,8290.0
2019-05-03 14:10:00,129.88,130.04,129.85,130.04,15560.0,124.5895,124.7429,124.5607,124.7429,15560.0
2019-05-03 14:20:00,130.01,130.12,129.91,130.12,27547.0,124.7142,124.8197,124.6182,124.8197,27547.0
2019-05-03 14:30:00,130.14,130.58,130.1,130.58,52084.0,124.8389,125.261,124.8005,125.261,52084.0
2019-05-03 14:40:00,130.55,130.78,130.46,130.47,76886.0,125.2322,125.4528,125.1458,125.1554,76886.0
2019-05-03 14:50:00,130.49,130.58,130.31,130.35,32647.0,125.1746,125.261,125.002,125.0403,32647.0
2019-05-03 15:00:00,130.35,130.4,130.14,130.23,36556.0,125.0403,125.0883,124.8389,124.9252,36556.0
2019-05-03 15:10:00,130.24,130.53,130.13,130.5,30602.0,124.9348,125.213,124.8293,125.1842,30602.0
2019-05-03 15:20:00,130.5,130.8,130.48,130.7,69356.0,125.1842,125.472,125.165,125.3761,69356.0
2019-05-03 15:30:00,130.67,130.74,130.61,130.67,46594.0,125.3473,125.4144,125.2897,125.3473,46594.0
2019-05-03 15:40:00,130.68,130.76,130.44,130.76,68212.0,125.3569,125.4336,125.1267,125.4336,68212.0
2019-05-03 15:50:00,130.74,131.04,130.69,130.93,221543.0,125.4144,125.7022,125.3665,125.5967,221543.0
2019-05-06 09:30:00,127.32,127.99,127.15,127.7,63169.0,122.1337,122.7765,121.9707,122.4983,63169.0
2019-05-06 09:40:00,127.71,128.76,127.43,128.1,34292.0,122.5079,123.5151,122.2393,122.882,34292.0
2019-05-06 09:50:00,128.05,128.47,127.5,128.2,39019.0,122.834,123.2369,122.3064,122.9779,39019.0
2019-05-06 10:00:00,128.14,128.57,127.75,128.57,37018.0,122.9203,123.3328,122.5462,123.3328,37018.0
2019-05-06 10:10:00,128.51,128.6,128.08,128.27,36271.0,123.2753,123.3616,122.8628,123.045,36271.0
2019-05-06 10:20:00,128.27,128.66,128.19,128.66,19559.0,123.045,123.4192,122.9683,123.4192,19559.0
2019-05-06 10:30:00,128.76,128.84,128.46,128.67,23229.0,123.5151,123.5918,123.2273,123.4288,23229.0
2019-05-06 10:40:00,128.68,128.76,128.36,128.71,27251.0,123.4383,123.5151,123.1314,123.4671,27251.0
2019-05-06 10:50:00,128.77,128.89,128.69,128.73,23162.0,123.5247,123.6398,123.4479,123.4863,23162.0
2019-05-06 11:00:00,128.77,128.84,128.58,128.68,25039.0,123.5247,123.5918,123.3424,123.4383,25039.0
2019-05-06 11:10:00,128.65,128.96,128.54,128.96,15589.0,123.4096,123.7069,123.304,123.7069,15589.0
2019-05-06 11:20:00,128.93,129.28,128.93,129.25,13273.0,123.6782,124.0139,123.6782,123.9851,13273.0
2019-05-06 11:30:00,129.22,129.22,128.58,129.1,50965.0,123.9564,123.9564,123.3424,123.8412,50965.0
2019-05-06 11:40:00,129.16,129.42,128.96,129.19,13236.0,123.8988,124.1482,123.7069,123.9276,13236.0
2019-05-06 11:50:00,129.27,129.27,129.01,129.08,16762.0,124.0043,124.0043,123.7549,123.8221,16762.0
2019-05-06 12:00:00,129.08,129.08,128.82,128.83,22203.0,123.8221,123.8221,123.5726,123.5822,22203.0
2019-05-06 12:10:00,128.81,128.88,128.64,128.77,8499.0,123.5631,123.6302,123.4,123.5247,8499.0
2019-05-06 12:20:00,128.8,128.93,128.78,128.85,29203.0,123.5535,123.6782,123.5343,123.6014,29203.0
2019-05-06 12:30:00,128.84,129.03,128.82,129.03,12348.0,123.5918,123.7741,123.5726,123.7741,12348.0
2019-05-06 12:40:00,129.0,129.0,128.82,128.84,19736.0,123.7453,123.7453,123.5726,123.5918,19736.0
2019-05-06 12:50:00,128.82,128.88,128.73,128.75,55423.0,123.5726,123.6302,123.4863,123.5055,55423.0
2019-05-06 13:00:00,128.73,129.07,128.61,128.99,11132.0,123.4863,123.8125,123.3712,123.7357,11132.0
2019-05-06 13:10:00,129.03,129.13,129.0,129.01,13174.0,123.7741,123.87,123.7453,123.7549,13174.0
2019-05-06 13:20:00,128.99,129.36,128.95,129.36,16443.0,123.7357,124.0906,123.6973,124.0906,16443.0
2019-05-06 13:30:00,129.34,129.34,129.04,129.15,12400.0,124.0715,124.0715,123.7837,123.8892,12400.0
2019-05-06 13:40:00,129.14,129.21,129.02,129.03,6378.0,123.8796,123.9468,123.7645,123.7741,6378.0
2019-05-06 13:50:00,129.03,129.03,128.78,128.79,7219.0,123.7741,123.7741,123.5343,123.5439,7219.0
2019-05-06 14:00:00,128.79,128.84,128.69,128.78,6973.0,123.5439,123.5918,123.4479,123.5343,6973.0
2019-05-06 14:10:00,128.74,129.09,128.74,129.09,8655.0,123.4959,123.8316,123.4959,123.8316,8655.0
2019-05-06 14:20:00,129.13,129.23,129.01,129.14,7772.0,123.87,123.9659,123.7549,123.8796,7772.0
2019-05-06 14:30:00,129.13,129.32,129.12,129.27,7568.0,123.87,124.0523,123.8604,124.0043,7568.0
2019-05-06 14:40:00,129.27,129.41,129.07,129.41,14622.0,124.0043,124.1386,123.8125,124.1386,14622.0
2019-05-06 14:50:00,129.42,129.55,129.36,129.55,11661.0,124.1482,124.2729,124.0906,124.2729,11661.0
2019-05-06 15:00:00,129.57,129.61,129.46,129.46,9612.0,124.2921,124.3305,124.1866,124.1866,9612.0
2019-05-06 15:10:00,129.5,129.51,129.31,129.39,16210.0,124.2249,124.2345,124.0427,124.1194,16210.0
2019-05-06 15:20:00,129.42,129.63,129.35,129.46,9756.0,124.1482,124.3496,124.0811,124.1866,9756.0
2019-05-06 15:30:00,129.48,129.59,129.39,129.43,21706.0,124.2058,124.3113,124.1194,124.1578,21706.0
2019-05-06 15:40:00,129.43,129.44,129.05,129.2,29043.0,124.1578,124.1674,123.7933,123.9372,29043.0
2019-05-06 15:50:00,129.2,129.33,129.02,129.15,70089.0,123.9372,124.0619,123.7645,123.8892,70089.0
2019-05-07 09:30:00,128.04,128.3,127.54,128.3,20997.0,122.8244,123.0738,122.3448,123.0738,20997.0
2019-05-07 09:40:00,128.18,128.33,127.41,127.41,13839.0,122.9587,123.1026,122.2201,122.2201,13839.0
2019-05-07 09:50:00,127.49,128.05,127.19,127.86,11136.0,122.2968,122.834,122.009,122.6517,11136.0
2019-05-07 10:00:00,127.86,127.93,127.24,127.34,16504.0,122.6517,122.7189,122.057,122.1529,16504.0
2019-05-07 10:10:00,127.35,127.85,127.33,127.74,11094.0,122.1625,122.6422,122.1433,122.5366,11094.0
2019-05-07 10:20:00,127.8,128.0,127.6,127.99,13663.0,122.5942,122.786,122.4023,122.7765,13663.0
2019-05-07 10:30:00,128.0,128.03,127.63,127.68,10252.0,122.786,122.8148,122.4311,122.4791,10252.0
2019-05-07 10:40:00,127.6,127.93,127.47,127.67,10128.0,122.4023,122.7189,122.2776,122.4695,10128.0
2019-05-07 10:50:00,127.68,127.77,127.47,127.55,13664.0,122.4791,122.5654,122.2776,122.3544,13664.0
2019-05-07 11:00:00,127.55,127.74,127.36,127.69,15827.0,122.3544,122.5366,122.1721,122.4887,15827.0
2019-05-07 11:10:00,127.71,127.88,127.48,127.61,15256.0,122.5079,122.6709,122.2872,122.4119,15256.0
2019-05-07 11:20:00,127.56,127.56,127.05,127.38,10831.0,122.364,122.364,121.8747,122.1913,10831.0
2019-05-07 11:30:00,127.4,127.56,127.15,127.29,7804.0,122.2105,122.364,121.9707,122.105,7804.0
2019-05-07 11:40:00,127.56,127.7,127.15,127.35,7840.0,122.364,122.4983,121.9707,122.1625,7840.0
2019-05-07 11:50:00,127.28,127.35,127.03,127.31,8012.0,122.0954,122.1625,121.8556,122.1242,8012.0
2019-05-07 12:00:00,127.27,127.45,127.09,127.37,8176.0,122.0858,122.2584,121.9131,122.1817,8176.0
2019-05-07 12:10:00,127.38,127.46,127.29,127.43,9825.0,122.1913,122.268,122.105,122.2393,9825.0
2019-05-07 12:20:00,127.41,127.58,127.38,127.46,11000.0,122.2201,122.3832,122.1913,122.268,11000.0
2019-05-07 12:30:00,127.43,127.5,127.25,127.35,13590.0,122.2393,122.3064,122.0666,122.1625,13590.0
2019-05-07 12:40:00,127.36,127.36,127.22,127.27,7701.0,122.1721,122.1721,122.0378,122.0858,7701.0
2019-05-07 12:50:00,127.23,127.42,127.06,127.08,11412.0,122.0474,122.2297,121.8843,121.9035,11412.0
2019-05-07 13:00:00,127.08,127.08,126.56,126.56,12201.0,121.9035,121.9035,121.4047,121.4047,12201.0
2019-05-07 13:10:00,126.55,126.68,126.48,126.57,10553.0,121.3951,121.5198,121.328,121.4143,10553.0
2019-05-07 13:20:00,126.53,126.57,126.41,126.5,11240.0,121.3759,121.4143,121.2608,121.3471,11240.0
2019-05-07 13:30:00,126.51,126.72,126.48,126.5,15312.0,121.3567,121.5582,121.328,121.3471,15312.0
2019-05-07 13:40:00,126.5,126.59,126.24,126.57,14671.0,121.3471,121.4335,121.0977,121.4143,14671.0
2019-05-07 13:50:00,126.52,126.88,126.52,126.7,11309.0,121.3663,121.7117,121.3663,121.539,11309.0
2019-05-07 14:00:00,126.68,126.79,126.44,126.73,12328.0,121.5198,121.6253,121.2896,121.5678,12328.0
2019-05-07 14:10:00,126.67,126.71,126.39,126.51,23964.0,121.5102,121.5486,121.2416,121.3567,23964.0
2019-05-07 14:20:00,126.53,126.66,126.04,126.08,20305.0,121.3759,121.5006,120.9059,120.9443,20305.0
2019-05-07 14:30:00,126.14,126.22,125.93,126.02,28613.0,121.0018,121.0786,120.8004,120.8867,28613.0
2019-05-07 14:40:00,126.06,126.24,125.68,125.75,29097.0,120.9251,121.0977,120.5605,120.6277,29097.0
2019-05-07 14:50:00,125.71,126.52,125.71,126.35,18549.0,120.5893,121.3663,120.5893,121.2033,18549.0
2019-05-07 15:00:00,126.33,126.38,126.05,126.25,17507.0,121.1841,121.232,120.9155,121.1073,17507.0
2019-05-07 15:10:00,126.29,126.5,126.2,126.3,18642.0,121.1457,121.3471,121.0594,121.1553,18642.0
2019-05-07 15:20:00,126.34,126.49,126.24,126.29,23137.0,121.1937,121.3376,121.0977,121.1457,23137.0
2019-05-07 15:30:00,126.27,126.32,125.91,126.0,48023.0,121.1265,121.1745,120.7812,120.8675,48023.0
2019-05-07 15:40:00,125.98,126.59,125.98,126.5,67324.0,120.8483,121.4335,120.8483,121.3471,67324.0
2019-05-07 15:50:00,126.52,127.26,126.46,127.26,170965.0,121.3663,122.0762,121.3088,122.0762,170965.0
2019-05-08 09:30:00,126.8,127.08,126.33,127.02,31219.0,121.6349,121.9035,121.1841,121.846,31219.0
2019-05-08 09:40:00,127.04,128.16,127.04,127.83,19966.0,121.8652,122.9395,121.8652,122.623,19966.0
2019-05-08 09:50:00,127.75,127.83,127.46,127.83,7889.0,122.5462,122.623,122.268,122.623,7889.0
2019-05-08 10:00:00,127.76,128.03,127.62,127.7,11856.0,122.5558,122.8148,122.4215,122.4983,11856.0
2019-05-08 10:10:00,127.67,127.75,127.32,127.62,23521.0,122.4695,122.5462,122.1337,122.4215,23521.0
2019-05-08 10:20:00,127.62,127.79,127.44,127.56,14314.0,122.4215,122.5846,122.2489,122.364,14314.0
2019-05-08 10:30:00,127.6,127.65,127.0,127.09,32280.0,122.4023,122.4503,121.8268,121.9131,32280.0
2019-05-08 10:40:00,127.14,127.61,127.07,127.26,10731.0,121.9611,122.4119,121.8939,122.0762,10731.0
2019-05-08 10:50:00,127.4,127.84,127.31,127.84,8982.0,122.2105,122.6326,122.1242,122.6326,8982.0
2019-05-08 11:00:00,127.84,128.27,127.81,128.01,11680.0,122.6326,123.045,122.6038,122.7956,11680.0
2019-05-08 11:10:00,128.07,128.31,128.01,128.24,11542.0,122.8532,123.0834,122.7956,123.0163,11542.0
2019-05-08 11:20:00,128.19,128.38,128.0,128.26,19204.0,122.9683,123.1506,122.786,123.0355,19204.0
2019-05-08 11:30:00,128.29,128.4,127.71,127.87,23458.0,123.0642,123.1698,122.5079,122.6613,23458.0
2019-05-08 11:40:00,127.87,128.26,127.87,128.25,20303.0,122.6613,123.0355,122.6613,123.0259,20303.0
2019-05-08 11:50:00,128.25,128.44,128.2,128.2,7970.0,123.0259,123.2081,122.9779,122.9779,7970.0
2019-05-08 12:00:00,128.25,128.25,127.9,127.94,12571.0,123.0259,123.0259,122.6901,122.7285,12571.0
2019-05-08 12:10:00,128.0,128.04,127.88,127.88,6216.0,122.786,122.8244,122.6709,122.6709,6216.0
2019-05-08 12:20:00,127.88,128.28,127.86,128.27,11267.0,122.6709,123.0546,122.6517,123.045,11267.0
2019-05-08 12:30:00,128.22,128.27,128.13,128.13,6100.0,122.9971,123.045,122.9108,122.9108,6100.0
2019-05-08 12:40:00,128.19,128.39,128.17,128.31,7345.0,122.9683,123.1602,122.9491,123.0834,7345.0
2019-05-08 12:50:00,128.34,128.52,128.32,128.36,18063.0,123.1122,123.2849,123.093,123.1314,18063.0
2019-05-08 13:00:00,128.36,128.42,128.05,128.11,9573.0,123.1314,123.1889,122.834,122.8916,9573.0
2019-05-08 13:10:00,128.07,128.19,127.88,127.89,9705.0,122.8532,122.9683,122.6709,122.6805,9705.0
2019-05-08 13:20:00,127.85,128.06,127.85,127.99,5524.0,122.6422,122.8436,122.6422,122.7765,5524.0
2019-05-08 13:30:00,128.01,128.04,127.76,127.9,7784.0,122.7956,122.8244,122.5558,122.6901,7784.0
2019-05-08 13:40:00,127.91,127.96,127.79,127.85,5201.0,122.6997,122.7477,122.5846,122.6422,5201.0
2019-05-08 13:50:00,127.84,127.87,127.74,127.78,7800.0,122.6326,122.6613,122.5366,122.575,7800.0
2019-05-08 14:00:00,127.83,127.83,127.66,127.71,4711.0,122.623,122.623,122.4599,122.5079,4711.0
2019-05-08 14:10:00,127.68,127.87,127.63,127.82,6804.0,122.4791,122.6613,122.4311,122.6134,6804.0
2019-05-08 14:20:00,127.83,127.98,127.79,127.96,5614.0,122.623,122.7669,122.5846,122.7477,5614.0
2019-05-08 14:30:00,127.99,128.01,127.84,127.92,11614.0,122.7765,122.7956,122.6326,122.7093,11614.0
2019-05-08 14:40:00,127.92,127.96,127.82,127.89,6376.0,122.7093,122.7477,122.6134,122.6805,6376.0
2019-05-08 14:50:00,127.88,127.92,127.77,127.91,12072.0,122.6709,122.7093,122.5654,122.6997,12072.0
2019-05-08 15:00:00,127.93,128.0,127.79,127.83,23882.0,122.7189,122.786,122.5846,122.623,23882.0
2019-05-08 15:10:00,127.83,128.01,127.8,127.98,12506.0,122.623,122.7956,122.5942,122.7669,12506.0
2019-05-08 15:20:00,127.99,128.08,127.92,128.06,15925.0,122.7765,122.8628,122.7093,122.8436,15925.0
2019-05-08 15:30:00,128.12,128.12,127.99,128.01,25150.0,122.9012,122.9012,122.7765,122.7956,25150.0
2019-05-08 15:40:00,128.0,128.04,127.73,127.73,34939.0,122.786,122.8244,122.527,122.527,34939.0
2019-05-08 15:50:00,127.74,127.74,127.1,127.34,126776.0,122.5366,122.5366,121.9227,122.1529,126776.0
2019-05-09 09:30:00,126.15,126.66,125.01,125.5,52447.0,121.0114,121.5006,119.9178,120.3879,52447.0
2019-05-09 09:40:00,125.47,126.36,125.35,126.3,55012.0,120.3591,121.2128,120.244,121.1553,55012.0
2019-05-09 09:50:00,126.22,127.0,125.96,126.84,30114.0,121.0786,121.8268,120.8291,121.6733,30114.0
2019-05-09 10:00:00,126.85,127.34,126.74,127.15,28092.0,121.6829,122.1529,121.5774,121.9707,28092.0
2019-05-09 10:10:00,127.17,127.56,127.11,127.18,20452.0,121.9899,122.364,121.9323,121.9994,20452.0
2019-05-09 10:20:00,127.18,127.27,126.63,126.89,19767.0,121.9994,122.0858,121.4719,121.7213,19767.0
2019-05-09 10:30:00,126.83,126.96,126.45,126.45,7969.0,121.6637,121.7884,121.2992,121.2992,7969.0
2019-05-09 10:40:00,126.41,126.93,126.36,126.88,52408.0,121.2608,121.7596,121.2128,121.7117,52408.0
2019-05-09 10:50:00,126.88,126.97,126.24,126.26,6203.0,121.7117,121.798,121.0977,121.1169,6203.0
2019-05-09 11:00:00,126.25,126.25,125.73,125.74,43867.0,121.1073,121.1073,120.6085,120.6181,43867.0
2019-05-09 11:10:00,125.83,126.23,125.72,126.07,18220.0,120.7044,121.0881,120.5989,120.9347,18220.0
2019-05-09 11:20:00,126.1,126.19,125.82,125.91,33402.0,120.9634,121.0498,120.6948,120.7812,33402.0
2019-05-09 11:30:00,125.91,126.2,125.91,126.04,13458.0,120.7812,121.0594,120.7812,120.9059,13458.0
2019-05-09 11:40:00,126.06,126.22,125.95,126.07,10620.0,120.9251,121.0786,120.8196,120.9347,10620.0
2019-05-09 11:50:00,126.2,126.53,126.04,126.38,5919.0,121.0594,121.3759,120.9059,121.232,5919.0
2019-05-09 12:00:00,126.45,126.45,126.25,126.34,3794.0,121.2992,121.2992,121.1073,121.1937,3794.0
2019-05-09 12:10:00,126.34,126.42,126.2,126.41,15875.0,121.1937,121.2704,121.0594,121.2608,15875.0
2019-05-09 12:20:00,126.4,126.9,126.36,126.78,11402.0,121.2512,121.7309,121.2128,121.6157,11402.0
2019-05-09 12:30:00,126.84,127.55,126.84,127.49,7841.0,121.6733,122.3544,121.6733,122.2968,7841.0
2019-05-09 12:40:00,127.59,127.83,127.07,127.28,5391.0,122.3927,122.623,121.8939,122.0954,5391.0
2019-05-09 12:50:00,127.44,127.58,127.23,127.43,5027.0,122.2489,122.3832,122.0474,122.2393,5027.0
2019-05-09 13:00:00,127.49,127.65,127.33,127.33,5277.0,122.2968,122.4503,122.1433,122.1433,5277.0
2019-05-09 13:10:00,127.42,127.59,127.33,127.42,9284.0,122.2297,122.3927,122.1433,122.2297,9284.0
2019-05-09 13:20:00,127.37,127.47,127.15,127.21,6199.0,122.1817,122.2776,121.9707,122.0282,6199.0
2019-05-09 13:30:00,127.27,127.43,127.23,127.41,6363.0,122.0858,122.2393,122.0474,122.2201,6363.0
2019-05-09 13:40:00,127.42,127.84,127.27,127.84,6633.0,122.2297,122.6326,122.0858,122.6326,6633.0
2019-05-09 13:50:00,127.8,127.82,127.29,127.36,6284.0,122.5942,122.6134,122.105,122.1721,6284.0
2019-05-09 14:00:00,127.37,127.45,127.12,127.23,6039.0,122.1817,122.2584,121.9419,122.0474,6039.0
2019-05-09 14:10:00,127.31,127.59,127.19,127.56,5031.0,122.1242,122.3927,122.009,122.364,5031.0
2019-05-09 14:20:00,127.59,127.72,127.41,127.55,6000.0,122.3927,122.5175,122.2201,122.3544,6000.0
2019-05-09 14:30:00,127.56,127.65,127.47,127.54,7455.0,122.364,122.4503,122.2776,122.3448,7455.0
2019-05-09 14:40:00,127.54,127.64,127.27,127.27,5000.0,122.3448,122.4407,122.0858,122.0858,5000.0
2019-05-09 14:50:00,127.25,127.45,126.94,126.95,8767.0,122.0666,122.2584,121.7692,121.7788,8767.0
2019-05-09 15:00:00,126.98,127.03,126.65,126.73,13621.0,121.8076,121.8556,121.491,121.5678,13621.0
2019-05-09 15:10:00,126.75,126.91,126.73,126.91,10880.0,121.587,121.7404,121.5678,121.7404,10880.0
2019-05-09 15:20:00,126.91,127.23,126.86,127.2,11531.0,121.7404,122.0474,121.6925,122.0186,11531.0
2019-05-09 15:30:00,127.23,127.48,127.23,127.4,17753.0,122.0474,122.2872,122.0474,122.2105,17753.0
2019-05-09 15:40:00,127.39,127.4,126.97,126.99,29910.0,122.2009,122.2105,121.798,121.8172,29910.0
2019-05-09 15:50:00,126.99,127.46,126.99,127.33,57178.0,121.8172,122.268,121.8172,122.1433,57178.0
2019-05-10 09:30:00,126.29,127.1,126.19,126.51,20614.0,121.1457,121.9227,121.0498,121.3567,20614.0
2019-05-10 09:40:00,126.6,127.49,126.52,127.35,42062.0,121.4431,122.2968,121.3663,122.1625,42062.0
2019-05-10 09:50:00,127.3,127.5,127.08,127.2,20618.0,122.1146,122.3064,121.9035,122.0186,20618.0
2019-05-10 10:00:00,127.09,127.14,126.28,126.41,25903.0,121.9131,121.9611,121.1361,121.2608,25903.0
2019-05-10 10:10:00,126.33,126.38,125.61,125.98,11241.0,121.1841,121.232,120.4934,120.8483,11241.0
2019-05-10 10:20:00,125.72,125.82,125.38,125.38,16285.0,120.5989,120.6948,120.2728,120.2728,16285.0
2019-05-10 10:30:00,125.43,125.43,124.67,124.67,48082.0,120.3207,120.3207,119.5917,119.5917,48082.0
2019-05-10 10:40:00,124.76,124.76,123.98,124.33,43969.0,119.678,119.678,118.9298,119.2655,43969.0
2019-05-10 10:50:00,124.32,124.49,123.74,123.85,54428.0,119.2559,119.419,118.6996,118.8051,54428.0
2019-05-10 11:00:00,123.83,124.1,123.47,123.78,40820.0,118.7859,119.0449,118.4406,118.7379,40820.0
2019-05-10 11:10:00,123.88,124.16,123.77,123.93,30655.0,118.8339,119.1025,118.7284,118.8818,30655.0
2019-05-10 11:20:00,123.93,124.0,123.65,123.7,39697.0,118.8818,118.949,118.6132,118.6612,39697.0
2019-05-10 11:30:00,123.61,124.07,123.53,123.88,40861.0,118.5749,119.0161,118.4981,118.8339,40861.0
2019-05-10 11:40:00,123.89,123.95,123.47,123.8,37548.0,118.8435,118.901,118.4406,118.7571,37548.0
2019-05-10 11:50:00,123.77,124.09,123.51,123.77,29937.0,118.7284,119.0353,118.4789,118.7284,29937.0
2019-05-10 12:00:00,123.83,124.18,123.83,123.9,14782.0,118.7859,119.1216,118.7859,118.8531,14782.0
2019-05-10 12:10:00,123.97,124.62,123.93,124.49,8933.0,118.9202,119.5437,118.8818,119.419,8933.0
2019-05-10 12:20:00,124.58,124.63,124.25,124.53,14629.0,119.5054,119.5533,119.1888,119.4574,14629.0
2019-05-10 12:30:00,124.54,124.95,124.51,124.71,10041.0,119.467,119.8603,119.4382,119.6301,10041.0
2019-05-10 12:40:00,124.72,124.82,124.55,124.55,11943.0,119.6397,119.7356,119.4766,119.4766,11943.0
2019-05-10 12:50:00,124.61,125.08,124.5,124.94,77837.0,119.5341,119.985,119.4286,119.8507,77837.0
2019-05-10 13:00:00,124.92,125.2,124.83,125.12,15631.0,119.8315,120.1001,119.7452,120.0234,15631.0
2019-05-10 13:10:00,125.12,125.45,125.07,125.39,16411.0,120.0234,120.3399,119.9754,120.2824,16411.0
2019-05-10 13:20:00,125.5,125.73,125.33,125.38,9629.0,120.3879,120.6085,120.2248,120.2728,9629.0
2019-05-10 13:30:00,125.34,125.58,125.33,125.38,6641.0,120.2344,120.4646,120.2248,120.2728,6641.0
2019-05-10 13:40:00,125.41,125.59,125.41,125.48,23440.0,120.3015,120.4742,120.3015,120.3687,23440.0
2019-05-10 13:50:00,125.47,125.7,125.47,125.52,16048.0,120.3591,120.5797,120.3591,120.4071,16048.0
2019-05-10 14:00:00,125.57,125.85,125.51,125.77,7571.0,120.455,120.7236,120.3975,120.6469,7571.0
2019-05-10 14:10:00,125.77,125.77,125.31,125.34,10800.0,120.6469,120.6469,120.2056,120.2344,10800.0
2019-05-10 14:20:00,125.34,125.52,125.24,125.5,12820.0,120.2344,120.4071,120.1385,120.3879,12820.0
2019-05-10 14:30:00,125.5,125.52,125.42,125.5,16567.0,120.3879,120.4071,120.3111,120.3879,16567.0
2019-05-10 14:40:00,125.5,125.69,125.38,125.67,19806.0,120.3879,120.5701,120.2728,120.551,19806.0
2019-05-10 14:50:00,125.67,126.0,125.66,125.95,13548.0,120.551,120.8675,120.5414,120.8196,13548.0
2019-05-10 15:00:00,125.94,126.3,125.89,125.98,13738.0,120.81,121.1553,120.762,120.8483,13738.0
2019-05-10 15:10:00,125.94,126.4,125.81,126.38,11390.0,120.81,121.2512,120.6853,121.232,11390.0
2019-05-10 15:20:00,126.36,126.55,126.31,126.41,16872.0,121.2128,121.3951,121.1649,121.2608,16872.0
2019-05-10 15:30:00,126.39,126.41,125.9,125.93,25218.0,121.2416,121.2608,120.7716,120.8004,25218.0
2019-05-10 15:40:00,125.92,125.94,125.57,125.59,34792.0,120.7908,120.81,120.455,120.4742,34792.0
2019-05-10 15:50:00,125.62,126.16,125.57,126.06,75641.0,120.503,121.021,120.455,120.9251,75641.0
2019-05-13 09:30:00,123.6,123.6,120.89,121.39,145717.0,118.5653,118.5653,115.9657,116.4453,145717.0
2019-05-13 09:40:00,121.34,122.27,121.1,121.92,84278.0,116.3973,117.2895,116.1671,116.9537,84278.0
2019-05-13 09:50:00,121.94,121.95,121.2,121.28,47808.0,116.9729,116.9825,116.263,116.3398,47808.0
2019-05-13 10:00:00,121.22,121.38,120.23,120.38,57728.0,116.2822,116.4357,115.3325,115.4764,57728.0
2019-05-13 10:10:00,120.37,120.82,120.25,120.36,41014.0,115.4668,115.8985,115.3517,115.4573,41014.0
2019-05-13 10:20:00,120.34,120.42,119.77,120.07,52190.0,115.4381,115.5148,114.8913,115.1791,52190.0
2019-05-13 10:30:00,120.05,120.43,119.8,120.18,56575.0,115.1599,115.5244,114.9201,115.2846,56575.0
2019-05-13 10:40:00,120.25,120.84,120.08,120.42,18314.0,115.3517,115.9177,115.1887,115.5148,18314.0
2019-05-13 10:50:00,120.4,120.74,120.36,120.74,34761.0,115.4956,115.8218,115.4573,115.8218,34761.0
2019-05-13 11:00:00,120.74,121.03,120.57,120.81,22626.0,115.8218,116.1,115.6587,115.8889,22626.0
2019-05-13 11:10:00,120.77,120.9,120.4,120.4,14817.0,115.8506,115.9753,115.4956,115.4956,14817.0
2019-05-13 11:20:00,120.41,120.74,120.37,120.37,11711.0,115.5052,115.8218,115.4668,115.4668,11711.0
2019-05-13 11:30:00,120.45,120.51,120.3,120.36,8964.0,115.5436,115.6011,115.3997,115.4573,8964.0
2019-05-13 11:40:00,120.33,120.56,120.26,120.34,8901.0,115.4285,115.6491,115.3613,115.4381,8901.0
2019-05-13 11:50:00,120.32,120.83,120.24,120.83,11622.0,115.4189,115.9081,115.3421,115.9081,11622.0
2019-05-13 12:00:00,120.82,120.82,120.48,120.48,9591.0,115.8985,115.8985,115.5724,115.5724,9591.0
2019-05-13 12:10:00,120.52,120.6,120.43,120.52,7238.0,115.6107,115.6875,115.5244,115.6107,7238.0
2019-05-13 12:20:00,120.61,120.73,120.36,120.42,11470.0,115.6971,115.8122,115.4573,115.5148,11470.0
2019-05-13 12:30:00,120.47,120.69,120.34,120.52,8547.0,115.5628,115.7738,115.4381,115.6107,8547.0
2019-05-13 12:40:00,120.5,120.64,120.37,120.53,7805.0,115.5916,115.7258,115.4668,115.6203,7805.0
2019-05-13 12:50:00,120.5,120.51,119.96,119.96,22362.0,115.5916,115.6011,115.0735,115.0735,22362.0
2019-05-13 13:00:00,119.98,120.24,119.8,120.08,23158.0,115.0927,115.3421,114.9201,115.1887,23158.0
2019-05-13 13:10:00,120.11,120.33,120.0,120.13,7922.0,115.2174,115.4285,115.1119,115.2366,7922.0
2019-05-13 13:20:00,120.06,120.18,119.97,120.03,8674.0,115.1695,115.2846,115.0831,115.1407,8674.0
2019-05-13 13:30:00,120.07,120.78,120.05,120.7,14468.0,115.1791,115.8601,115.1599,115.7834,14468.0
2019-05-13 13:40:00,120.7,120.9,120.66,120.88,20137.0,115.7834,115.9753,115.745,115.9561,20137.0
2019-05-13 13:50:00,120.86,120.88,120.72,120.86,12305.0,115.9369,115.9561,115.8026,115.9369,12305.0
2019-05-13 14:00:00,120.85,121.19,120.76,121.02,17466.0,115.9273,116.2534,115.841,116.0904,17466.0
2019-05-13 14:10:00,121.01,121.01,120.78,120.82,16333.0,116.0808,116.0808,115.8601,115.8985,16333.0
2019-05-13 14:20:00,120.84,121.5,120.84,121.33,15256.0,115.9177,116.5508,115.9177,116.3877,15256.0
2019-05-13 14:30:00,121.34,121.43,121.18,121.31,7452.0,116.3973,116.4837,116.2439,116.3686,7452.0
2019-05-13 14:40:00,121.27,121.53,121.13,121.5,8680.0,116.3302,116.5796,116.1959,116.5508,8680.0
2019-05-13 14:50:00,121.46,121.69,121.41,121.42,13449.0,116.5124,116.7331,116.4645,116.4741,13449.0
2019-05-13 15:00:00,121.64,121.64,121.18,121.42,12020.0,116.6851,116.6851,116.2439,116.4741,12020.0
2019-05-13 15:10:00,121.43,121.59,121.41,121.49,20211.0,116.4837,116.6372,116.4645,116.5412,20211.0
2019-05-13 15:20:00,121.5,121.53,121.22,121.34,19456.0,116.5508,116.5796,116.2822,116.3973,19456.0
2019-05-13 15:30:00,121.32,121.38,121.06,121.17,31332.0,116.3781,116.4357,116.1287,116.2343,31332.0
2019-05-13 15:40:00,121.17,121.78,121.16,121.75,69212.0,116.2343,116.8194,116.2247,116.7906,69212.0
2019-05-13 15:50:00,121.76,121.96,121.53,121.87,124385.0,116.8002,116.9921,116.5796,116.9057,124385.0
2019-05-14 09:30:00,122.53,122.75,122.08,122.6,37384.0,117.5389,117.7499,117.1072,117.606,37384.0
2019-05-14 09:40:00,122.6,123.02,122.48,122.77,28112.0,117.606,118.0089,117.4909,117.7691,28112.0
2019-05-14 09:50:00,122.77,122.85,122.53,122.8,26825.0,117.7691,117.8458,117.5389,117.7979,26825.0
2019-05-14 10:00:00,122.86,123.27,122.7,123.21,19469.0,117.8554,118.2487,117.7019,118.1912,19469.0
2019-05-14 10:10:00,123.25,123.61,123.18,123.39,25126.0,118.2295,118.5749,118.1624,118.3638,25126.0
2019-05-14 10:20:00,123.39,123.49,123.29,123.36,24108.0,118.3638,118.4598,118.2679,118.3351,24108.0
2019-05-14 10:30:00,123.35,123.4,123.1,123.36,6973.0,118.3255,118.3734,118.0856,118.3351,6973.0
2019-05-14 10:40:00,123.35,123.45,123.03,123.09,24813.0,118.3255,118.4214,118.0185,118.076,24813.0
2019-05-14 10:50:00,123.01,123.1,122.9,122.99,22734.0,117.9993,118.0856,117.8938,117.9801,22734.0
2019-05-14 11:00:00,123.01,123.04,122.7,122.95,35952.0,117.9993,118.0281,117.7019,117.9418,35952.0
2019-05-14 11:10:00,122.96,123.15,122.81,122.81,43766.0,117.9513,118.1336,117.8075,117.8075,43766.0
2019-05-14 11:20:00,122.86,123.38,122.86,123.22,13999.0,117.8554,118.3542,117.8554,118.2008,13999.0
2019-05-14 11:30:00,123.23,123.81,123.22,123.8,5636.0,118.2103,118.7667,118.2008,118.7571,5636.0
2019-05-14 11:40:00,123.8,123.97,123.66,123.92,10351.0,118.7571,118.9202,118.6228,118.8722,10351.0
2019-05-14 11:50:00,123.89,124.01,123.82,123.96,15521.0,118.8435,118.9586,118.7763,118.9106,15521.0
2019-05-14 12:00:00,123.97,124.45,123.97,124.28,26906.0,118.9202,119.3807,118.9202,119.2176,26906.0
2019-05-14 12:10:00,124.25,124.44,124.02,124.05,10408.0,119.1888,119.3711,118.9682,118.9969,10408.0
2019-05-14 12:20:00,124.05,124.31,124.05,124.19,10243.0,118.9969,119.2464,118.9969,119.1312,10243.0
2019-05-14 12:30:00,124.15,124.43,124.14,124.42,11060.0,119.0929,119.3615,119.0833,119.3519,11060.0
2019-05-14 12:40:00,124.44,124.74,124.41,124.74,15240.0,119.3711,119.6588,119.3423,119.6588,15240.0
2019-05-14 12:50:00,124.72,124.73,124.46,124.48,8092.0,119.6397,119.6492,119.3902,119.4094,8092.0
2019-05-14 13:00:00,124.48,124.75,124.48,124.66,11064.0,119.4094,119.6684,119.4094,119.5821,11064.0
2019-05-14 13:10:00,124.71,124.97,124.7,124.91,11315.0,119.6301,119.8795,119.6205,119.8219,11315.0
2019-05-14 13:20:00,124.94,125.04,124.94,124.96,9077.0,119.8507,119.9466,119.8507,119.8699,9077.0
2019-05-14 13:30:00,124.98,125.0,124.62,124.77,15460.0,119.8891,119.9082,119.5437,119.6876,15460.0
2019-05-14 13:40:00,124.73,124.82,124.45,124.56,13254.0,119.6492,119.7356,119.3807,119.4862,13254.0
2019-05-14 13:50:00,124.65,124.67,124.52,124.64,9984.0,119.5725,119.5917,119.4478,119.5629,9984.0
2019-05-14 14:00:00,124.66,124.69,124.35,124.59,16846.0,119.5821,119.6109,119.2847,119.5149,16846.0
2019-05-14 14:10:00,124.6,124.75,124.53,124.65,19087.0,119.5245,119.6684,119.4574,119.5725,19087.0
2019-05-14 14:20:00,124.65,124.97,124.65,124.85,38913.0,119.5725,119.8795,119.5725,119.7644,38913.0
2019-05-14 14:30:00,124.83,124.86,124.57,124.59,10926.0,119.7452,119.774,119.4958,119.5149,10926.0
2019-05-14 14:40:00,124.62,124.65,124.19,124.19,18691.0,119.5437,119.5725,119.1312,119.1312,18691.0
2019-05-14 14:50:00,124.21,124.31,124.1,124.28,13738.0,119.1504,119.2464,119.0449,119.2176,13738.0
2019-05-14 15:00:00,124.3,124.52,124.24,124.4,22261.0,119.2368,119.4478,119.1792,119.3327,22261.0
2019-05-14 15:10:00,124.44,124.45,124.25,124.32,14879.0,119.3711,119.3807,119.1888,119.2559,14879.0
2019-05-14 15:20:00,124.35,124.42,124.25,124.35,22228.0,119.2847,119.3519,119.1888,119.2847,22228.0
2019-05-14 15:30:00,124.36,124.36,123.79,123.96,27925.0,119.2943,119.2943,118.7475,118.9106,27925.0
2019-05-14 15:40:00,123.98,124.05,123.7,123.94,42323.0,118.9298,118.9969,118.6612,118.8914,42323.0
2019-05-14 15:50:00,123.95,123.95,123.55,123.58,97045.0,118.901,118.901,118.5173,118.5461,97045.0
2019-05-15 09:30:00,122.37,122.93,121.55,122.51,32926.0,117.3854,117.9226,116.5988,117.5197,32926.0
2019-05-15 09:40:00,122.5,122.66,122.02,122.51,15925.0,117.5101,117.6636,117.0496,117.5197,15925.0
2019-05-15 09:50:00,122.53,123.0,122.44,122.87,22957.0,117.5389,117.9897,117.4525,117.865,22957.0
2019-05-15 10:00:00,122.88,122.88,122.16,122.45,12213.0,117.8746,117.8746,117.1839,117.4621,12213.0
2019-05-15 10:10:00,122.49,123.47,122.31,123.02,20318.0,117.5005,118.4406,117.3278,118.0089,20318.0
2019-05-15 10:20:00,123.08,123.22,122.9,123.22,18548.0,118.0665,118.2008,117.8938,118.2008,18548.0
2019-05-15 10:30:00,123.22,123.28,122.93,123.04,21018.0,118.2008,118.2583,117.9226,118.0281,21018.0
2019-05-15 10:40:00,123.09,123.55,123.08,123.54,8043.0,118.076,118.5173,118.0665,118.5077,8043.0
2019-05-15 10:50:00,123.59,123.83,123.43,123.46,10729.0,118.5557,118.7859,118.4022,118.431,10729.0
2019-05-15 11:00:00,123.44,123.5,123.13,123.5,6248.0,118.4118,118.4693,118.1144,118.4693,6248.0
2019-05-15 11:10:00,123.52,123.65,123.42,123.53,6371.0,118.4885,118.6132,118.3926,118.4981,6371.0
2019-05-15 11:20:00,123.5,123.77,123.43,123.68,10889.0,118.4693,118.7284,118.4022,118.642,10889.0
2019-05-15 11:30:00,123.68,123.81,123.53,123.55,11847.0,118.642,118.7667,118.4981,118.5173,11847.0
2019-05-15 11:40:00,123.57,123.82,123.54,123.61,27686.0,118.5365,118.7763,118.5077,118.5749,27686.0
2019-05-15 11:50:00,123.67,123.85,123.62,123.78,4702.0,118.6324,118.8051,118.5845,118.7379,4702.0
2019-05-15 12:00:00,123.85,124.12,123.84,124.03,6740.0,118.8051,119.0641,118.7955,118.9778,6740.0
2019-05-15 12:10:00,124.03,124.03,123.82,123.82,12688.0,118.9778,118.9778,118.7763,118.7763,12688.0
2019-05-15 12:20:00,123.74,123.79,123.54,123.63,4774.0,118.6996,118.7475,118.5077,118.5941,4774.0
2019-05-15 12:30:00,123.63,123.72,123.55,123.59,3790.0,118.5941,118.6804,118.5173,118.5557,3790.0
2019-05-15 12:40:00,123.61,123.75,123.58,123.69,5380.0,118.5749,118.7092,118.5461,118.6516,5380.0
2019-05-15 12:50:00,123.64,123.68,123.32,123.44,8165.0,118.6036,118.642,118.2967,118.4118,8165.0
2019-05-15 13:00:00,123.44,123.56,123.41,123.43,12676.0,118.4118,118.5269,118.383,118.4022,12676.0
2019-05-15 13:10:00,123.38,123.44,123.33,123.39,12399.0,118.3542,118.4118,118.3063,118.3638,12399.0
2019-05-15 13:20:00,123.33,123.45,123.26,123.4,8571.0,118.3063,118.4214,118.2391,118.3734,8571.0
2019-05-15 13:30:00,123.35,123.69,123.35,123.67,5736.0,118.3255,118.6516,118.3255,118.6324,5736.0
2019-05-15 13:40:00,123.68,123.89,123.67,123.8,6187.0,118.642,118.8435,118.6324,118.7571,6187.0
2019-05-15 13:50:00,123.85,123.97,123.76,123.94,5807.0,118.8051,118.9202,118.7188,118.8914,5807.0
2019-05-15 14:00:00,123.96,124.2,123.96,124.0,6829.0,118.9106,119.1408,118.9106,118.949,6829.0
2019-05-15 14:10:00,124.03,124.17,123.94,124.1,8291.0,118.9778,119.1121,118.8914,119.0449,8291.0
2019-05-15 14:20:00,124.18,124.33,124.18,124.27,8494.0,119.1216,119.2655,119.1216,119.208,8494.0
2019-05-15 14:30:00,124.29,124.32,124.09,124.17,8642.0,119.2272,119.2559,119.0353,119.1121,8642.0
2019-05-15 14:40:00,124.21,124.38,124.15,124.38,6414.0,119.1504,119.3135,119.0929,119.3135,6414.0
2019-05-15 14:50:00,124.44,124.45,124.1,124.19,8685.0,119.3711,119.3807,119.0449,119.1312,8685.0
2019-05-15 15:00:00,124.17,124.26,124.09,124.23,10890.0,119.1121,119.1984,119.0353,119.1696,10890.0
2019-05-15 15:10:00,124.24,124.27,124.06,124.26,10260.0,119.1792,119.208,119.0065,119.1984,10260.0
2019-05-15 15:20:00,124.28,124.46,124.26,124.4,35827.0,119.2176,119.3902,119.1984,119.3327,35827.0
2019-05-15 15:30:00,124.38,124.39,123.99,124.1,19985.0,119.3135,119.3231,118.9394,119.0449,19985.0
2019-05-15 15:40:00,124.1,124.1,123.77,123.78,39405.0,119.0449,119.0449,118.7284,118.7379,39405.0
2019-05-15 15:50:00,123.79,124.07,123.73,123.78,44983.0,118.7475,119.0161,118.69,118.7379,44983.0
2019-05-16 09:30:00,124.5,124.5,123.72,124.17,15996.0,119.4286,119.4286,118.6804,119.1121,15996.0
2019-05-16 09:40:00,124.22,124.66,124.09,124.61,14741.0,119.16,119.5821,119.0353,119.5341,14741.0
2019-05-16 09:50:00,124.69,124.9,124.52,124.76,13400.0,119.6109,119.8123,119.4478,119.678,13400.0
2019-05-16 10:00:00,124.77,124.86,124.54,124.74,13939.0,119.6876,119.774,119.467,119.6588,13939.0
2019-05-16 10:10:00,124.8,125.31,124.79,125.3,11912.0,119.7164,120.2056,119.7068,120.196,11912.0
2019-05-16 10:20:00,125.33,125.51,125.07,125.5,19533.0,120.2248,120.3975,119.9754,120.3879,19533.0
2019-05-16 10:30:00,125.49,125.49,125.28,125.37,6079.0,120.3783,120.3783,120.1768,120.2632,6079.0
2019-05-16 10:40:00,125.42,125.46,125.22,125.31,8061.0,120.3111,120.3495,120.1193,120.2056,8061.0
2019-05-16 10:50:00,125.44,125.68,125.43,125.68,9632.0,120.3303,120.5605,120.3207,120.5605,9632.0
2019-05-16 11:00:00,125.68,125.71,125.3,125.32,15356.0,120.5605,120.5893,120.196,120.2152,15356.0
2019-05-16 11:10:00,125.28,125.43,125.26,125.4,7141.0,120.1768,120.3207,120.1577,120.292,7141.0
2019-05-16 11:20:00,125.4,125.45,125.26,125.36,7014.0,120.292,120.3399,120.1577,120.2536,7014.0
2019-05-16 11:30:00,125.33,125.72,125.33,125.64,10424.0,120.2248,120.5989,120.2248,120.5222,10424.0
2019-05-16 11:40:00,125.69,125.85,125.52,125.64,8845.0,120.5701,120.7236,120.4071,120.5222,8845.0
2019-05-16 11:50:00,125.6,125.73,125.55,125.69,7047.0,120.4838,120.6085,120.4358,120.5701,7047.0
2019-05-16 12:00:00,125.71,125.8,125.65,125.8,7127.0,120.5893,120.6757,120.5318,120.6757,7127.0
2019-05-16 12:10:00,125.79,125.95,125.71,125.94,9765.0,120.6661,120.8196,120.5893,120.81,9765.0
2019-05-16 12:20:00,125.91,126.03,125.85,126.01,4555.0,120.7812,120.8963,120.7236,120.8771,4555.0
2019-05-16 12:30:00,126.04,126.09,125.79,125.84,7350.0,120.9059,120.9538,120.6661,120.714,7350.0
2019-05-16 12:40:00,125.86,125.9,125.79,125.83,5741.0,120.7332,120.7716,120.6661,120.7044,5741.0
2019-05-16 12:50:00,125.85,126.01,125.81,125.95,4439.0,120.7236,120.8771,120.6853,120.8196,4439.0
2019-05-16 13:00:00,125.98,126.02,125.81,125.95,7326.0,120.8483,120.8867,120.6853,120.8196,7326.0
2019-05-16 13:10:00,125.97,126.19,125.97,126.18,6149.0,120.8387,121.0498,120.8387,121.0402,6149.0
2019-05-16 13:20:00,126.23,126.24,126.04,126.15,8025.0,121.0881,121.0977,120.9059,121.0114,8025.0
2019-05-16 13:30:00,126.13,126.15,125.9,125.95,5160.0,120.9922,121.0114,120.7716,120.8196,5160.0
2019-05-16 13:40:00,125.94,126.0,125.85,125.85,5991.0,120.81,120.8675,120.7236,120.7236,5991.0
2019-05-16 13:50:00,125.86,125.95,125.82,125.87,4790.0,120.7332,120.8196,120.6948,120.7428,4790.0
2019-05-16 14:00:00,125.86,125.97,125.81,125.88,5071.0,120.7332,120.8387,120.6853,120.7524,5071.0
2019-05-16 14:10:00,125.88,126.02,125.8,125.99,5004.0,120.7524,120.8867,120.6757,120.8579,5004.0
2019-05-16 14:20:00,125.96,126.2,125.88,126.12,5427.0,120.8291,121.0594,120.7524,120.9826,5427.0
2019-05-16 14:30:00,126.13,126.17,126.01,126.13,7864.0,120.9922,121.0306,120.8771,120.9922,7864.0
2019-05-16 14:40:00,126.15,126.2,126.05,126.08,10723.0,121.0114,121.0594,120.9155,120.9443,10723.0
2019-05-16 14:50:00,126.06,126.08,125.87,126.02,9569.0,120.9251,120.9443,120.7428,120.8867,9569.0
2019-05-16 15:00:00,126.0,126.0,125.68,125.72,13273.0,120.8675,120.8675,120.5605,120.5989,13273.0
2019-05-16 15:10:00,125.75,125.8,125.61,125.66,13075.0,120.6277,120.6757,120.4934,120.5414,13075.0
2019-05-16 15:20:00,125.66,125.93,125.64,125.87,9909.0,120.5414,120.8004,120.5222,120.7428,9909.0
2019-05-16 15:30:00,125.87,125.87,125.64,125.64,14329.0,120.7428,120.7428,120.5222,120.5222,14329.0
2019-05-16 15:40:00,125.63,125.66,125.46,125.51,29180.0,120.5126,120.5414,120.3495,120.3975,29180.0
2019-05-16 15:50:00,125.49,125.83,125.41,125.75,83422.0,120.3783,120.7044,120.3015,120.6277,83422.0
2019-05-17 09:30:00,124.34,124.88,124.16,124.83,41862.0,119.2751,119.7931,119.1025,119.7452,41862.0
2019-05-17 09:40:00,124.76,124.84,124.4,124.73,24895.0,119.678,119.7548,119.3327,119.6492,24895.0
2019-05-17 09:50:00,124.76,125.01,124.59,124.97,8739.0,119.678,119.9178,119.5149,119.8795,8739.0
2019-05-17 10:00:00,124.87,125.15,124.68,124.79,8677.0,119.7835,120.0521,119.6013,119.7068,8677.0
2019-05-17 10:10:00,124.84,125.11,124.64,125.11,10264.0,119.7548,120.0138,119.5629,120.0138,10264.0
2019-05-17 10:20:00,125.14,125.46,125.13,125.27,4287.0,120.0425,120.3495,120.033,120.1672,4287.0
2019-05-17 10:30:00,125.25,125.27,124.71,124.92,11421.0,120.1481,120.1672,119.6301,119.8315,11421.0
2019-05-17 10:40:00,124.94,125.43,124.94,125.4,5400.0,119.8507,120.3207,119.8507,120.292,5400.0
2019-05-17 10:50:00,125.43,126.13,125.43,125.94,16771.0,120.3207,120.9922,120.3207,120.81,16771.0
2019-05-17 11:00:00,126.01,126.08,125.89,125.97,7293.0,120.8771,120.9443,120.762,120.8387,7293.0
2019-05-17 11:10:00,126.05,126.06,125.64,125.64,2583.0,120.9155,120.9251,120.5222,120.5222,2583.0
2019-05-17 11:20:00,125.66,125.77,125.44,125.62,4980.0,120.5414,120.6469,120.3303,120.503,4980.0
2019-05-17 11:30:00,125.71,125.73,125.43,125.44,4352.0,120.5893,120.6085,120.3207,120.3303,4352.0
2019-05-17 11:40:00,125.4,125.4,125.2,125.21,6497.0,120.292,120.292,120.1001,120.1097,6497.0
2019-05-17 11:50:00,125.2,125.36,125.1,125.3,8350.0,120.1001,120.2536,120.0042,120.196,8350.0
2019-05-17 12:00:00,125.23,125.28,124.96,124.99,5388.0,120.1289,120.1768,119.8699,119.8987,5388.0
2019-05-17 12:10:00,124.97,125.08,124.87,125.01,2600.0,119.8795,119.985,119.7835,119.9178,2600.0
2019-05-17 12:20:00,125.01,125.07,124.89,124.89,3887.0,119.9178,119.9754,119.8027,119.8027,3887.0
2019-05-17 12:30:00,124.95,125.29,124.85,125.23,29612.0,119.8603,120.1864,119.7644,120.1289,29612.0
2019-05-17 12:40:00,125.23,125.46,125.22,125.45,7846.0,120.1289,120.3495,120.1193,120.3399,7846.0
2019-05-17 12:50:00,125.48,125.59,125.43,125.57,21303.0,120.3687,120.4742,120.3207,120.455,21303.0
2019-05-17 13:00:00,125.57,125.88,125.52,125.64,45887.0,120.455,120.7524,120.4071,120.5222,45887.0
2019-05-17 13:10:00,125.62,125.67,125.51,125.52,3231.0,120.503,120.551,120.3975,120.4071,3231.0
2019-05-17 13:20:00,125.55,125.58,125.4,125.54,5869.0,120.4358,120.4646,120.292,120.4263,5869.0
2019-05-17 13:30:00,125.49,125.77,125.4,125.71,10084.0,120.3783,120.6469,120.292,120.5893,10084.0
2019-05-17 13:40:00,125.74,125.76,125.53,125.68,2400.0,120.6181,120.6373,120.4167,120.5605,2400.0
2019-05-17 13:50:00,125.63,125.69,125.59,125.59,3050.0,120.5126,120.5701,120.4742,120.4742,3050.0
2019-05-17 14:00:00,125.65,125.76,125.55,125.61,6394.0,120.5318,120.6373,120.4358,120.4934,6394.0
2019-05-17 14:10:00,125.6,125.6,125.42,125.48,2789.0,120.4838,120.4838,120.3111,120.3687,2789.0
2019-05-17 14:20:00,125.43,125.52,125.42,125.48,2649.0,120.3207,120.4071,120.3111,120.3687,2649.0
2019-05-17 14:30:00,125.5,125.59,125.42,125.55,3682.0,120.3879,120.4742,120.3111,120.4358,3682.0
2019-05-17 14:40:00,125.56,125.7,125.52,125.7,6236.0,120.4454,120.5797,120.4071,120.5797,6236.0
2019-05-17 14:50:00,125.73,125.86,125.64,125.82,10554.0,120.6085,120.7332,120.5222,120.6948,10554.0
2019-05-17 15:00:00,125.82,125.82,125.21,125.27,13417.0,120.6948,120.6948,120.1097,120.1672,13417.0
2019-05-17 15:10:00,125.18,125.39,125.13,125.21,21865.0,120.0809,120.2824,120.033,120.1097,21865.0
2019-05-17 15:20:00,125.24,125.52,125.18,125.44,15338.0,120.1385,120.4071,120.0809,120.3303,15338.0
2019-05-17 15:30:00,125.44,125.44,124.95,124.95,41766.0,120.3303,120.3303,119.8603,119.8603,41766.0
2019-05-17 15:40:00,124.95,125.07,124.79,124.86,27023.0,119.8603,119.9754,119.7068,119.774,27023.0
2019-05-17 15:50:00,124.89,125.09,124.72,124.84,41719.0,119.8027,119.9946,119.6397,119.7548,41719.0
2019-05-20 09:30:00,123.7,123.93,122.81,122.96,18121.0,118.6612,118.8818,117.8075,117.9513,18121.0
2019-05-20 09:40:00,122.88,123.48,122.88,123.16,6588.0,117.8746,118.4502,117.8746,118.1432,6588.0
2019-05-20 09:50:00,123.29,123.98,122.81,123.85,20377.0,118.2679,118.9298,117.8075,118.8051,20377.0
2019-05-20 10:00:00,123.75,123.83,123.33,123.65,6092.0,118.7092,118.7859,118.3063,118.6132,6092.0
2019-05-20 10:10:00,123.55,123.67,123.38,123.43,8934.0,118.5173,118.6324,118.3542,118.4022,8934.0
2019-05-20 10:20:00,123.52,123.56,123.33,123.33,6527.0,118.4885,118.5269,118.3063,118.3063,6527.0
2019-05-20 10:30:00,123.33,123.62,123.26,123.52,5536.0,118.3063,118.5845,118.2391,118.4885,5536.0
2019-05-20 10:40:00,123.46,123.56,123.18,123.19,3584.0,118.431,118.5269,118.1624,118.172,3584.0
2019-05-20 10:50:00,123.06,123.29,123.03,123.2,3204.0,118.0473,118.2679,118.0185,118.1816,3204.0
2019-05-20 11:00:00,123.29,123.34,122.72,122.74,6646.0,118.2679,118.3159,117.7211,117.7403,6646.0
2019-05-20 11:10:00,122.72,122.88,122.45,122.46,17170.0,117.7211,117.8746,117.4621,117.4717,17170.0
2019-05-20 11:20:00,122.42,122.83,122.41,122.82,17096.0,117.4333,117.8266,117.4237,117.817,17096.0
2019-05-20 11:30:00,122.82,123.03,122.49,122.49,32356.0,117.817,118.0185,117.5005,117.5005,32356.0
2019-05-20 11:40:00,122.56,122.8,122.56,122.79,19700.0,117.5676,117.7979,117.5676,117.7883,19700.0
2019-05-20 11:50:00,122.81,122.87,122.63,122.74,20341.0,117.8075,117.865,117.6348,117.7403,20341.0
2019-05-20 12:00:00,122.73,122.99,122.68,122.96,11468.0,117.7307,117.9801,117.6828,117.9513,11468.0
2019-05-20 12:10:00,122.99,123.16,122.99,123.07,10128.0,117.9801,118.1432,117.9801,118.0569,10128.0
2019-05-20 12:20:00,123.07,123.09,122.97,123.05,12584.0,118.0569,118.076,117.9609,118.0377,12584.0
2019-05-20 12:30:00,123.09,123.25,122.92,123.15,6160.0,118.076,118.2295,117.913,118.1336,6160.0
2019-05-20 12:40:00,123.13,123.21,123.0,123.21,13411.0,118.1144,118.1912,117.9897,118.1912,13411.0
2019-05-20 12:50:00,123.19,123.22,123.0,123.05,3466.0,118.172,118.2008,117.9897,118.0377,3466.0
2019-05-20 13:00:00,123.03,123.08,123.0,123.01,3536.0,118.0185,118.0665,117.9897,117.9993,3536.0
2019-05-20 13:10:00,123.03,123.35,123.03,123.32,3820.0,118.0185,118.3255,118.0185,118.2967,3820.0
2019-05-20 13:20:00,123.4,123.4,123.17,123.27,4864.0,118.3734,118.3734,118.1528,118.2487,4864.0
2019-05-20 13:30:00,123.26,123.38,123.26,123.3,4456.0,118.2391,118.3542,118.2391,118.2775,4456.0
2019-05-20 13:40:00,123.28,123.33,123.23,123.3,1613.0,118.2583,118.3063,118.2103,118.2775,1613.0
2019-05-20 13:50:00,123.31,123.43,123.28,123.34,6941.0,118.2871,118.4022,118.2583,118.3159,6941.0
2019-05-20 14:00:00,123.35,123.35,123.18,123.19,3735.0,118.3255,118.3255,118.1624,118.172,3735.0
2019-05-20 14:10:00,123.23,123.33,123.12,123.13,8444.0,118.2103,118.3063,118.1048,118.1144,8444.0
2019-05-20 14:20:00,123.23,123.34,123.19,123.26,4015.0,118.2103,118.3159,118.172,118.2391,4015.0
2019-05-20 14:30:00,123.27,123.32,122.95,122.95,4558.0,118.2487,118.2967,117.9418,117.9418,4558.0
2019-05-20 14:40:00,122.91,123.08,122.89,122.89,3814.0,117.9034,118.0665,117.8842,117.8842,3814.0
2019-05-20 14:50:00,122.91,122.97,122.8,122.88,6507.0,117.9034,117.9609,117.7979,117.8746,6507.0
2019-05-20 15:00:00,122.88,122.9,122.76,122.82,5441.0,117.8746,117.8938,117.7595,117.817,5441.0
2019-05-20 15:10:00,122.7,122.83,122.61,122.82,7099.0,117.7019,117.8266,117.6156,117.817,7099.0
2019-05-20 15:20:00,122.8,122.85,122.67,122.78,8836.0,117.7979,117.8458,117.6732,117.7787,8836.0
2019-05-20 15:30:00,122.78,123.11,122.76,123.05,15239.0,117.7787,118.0952,117.7595,118.0377,15239.0
2019-05-20 15:40:00,123.05,123.24,122.95,123.19,15929.0,118.0377,118.2199,117.9418,118.172,15929.0
2019-05-20 15:50:00,123.19,123.3,123.08,123.09,89570.0,118.172,118.2775,118.0665,118.076,89570.0
2019-05-21 09:30:00,124.05,124.9,124.05,124.65,15795.0,118.9969,119.8123,118.9969,119.5725,15795.0
2019-05-21 09:40:00,124.56,124.76,124.45,124.45,6024.0,119.4862,119.678,119.3807,119.3807,6024.0
2019-05-21 09:50:00,124.46,124.58,124.21,124.25,10562.0,119.3902,119.5054,119.1504,119.1888,10562.0
2019-05-21 10:00:00,124.27,124.7,124.07,124.59,12170.0,119.208,119.6205,119.0161,119.5149,12170.0
2019-05-21 10:10:00,124.59,124.7,124.4,124.44,4596.0,119.5149,119.6205,119.3327,119.3711,4596.0
2019-05-21 10:20:00,124.49,124.66,124.35,124.51,7767.0,119.419,119.5821,119.2847,119.4382,7767.0
2019-05-21 10:30:00,124.5,124.64,124.35,124.47,9520.0,119.4286,119.5629,119.2847,119.3998,9520.0
2019-05-21 10:40:00,124.55,124.72,124.48,124.53,4124.0,119.4766,119.6397,119.4094,119.4574,4124.0
2019-05-21 10:50:00,124.54,124.82,124.48,124.72,11600.0,119.467,119.7356,119.4094,119.6397,11600.0
2019-05-21 11:00:00,124.77,124.81,124.53,124.59,6768.0,119.6876,119.726,119.4574,119.5149,6768.0
2019-05-21 11:10:00,124.62,124.71,124.5,124.57,7229.0,119.5437,119.6301,119.4286,119.4958,7229.0
2019-05-21 11:20:00,124.59,124.63,124.46,124.57,10393.0,119.5149,119.5533,119.3902,119.4958,10393.0
2019-05-21 11:30:00,124.59,124.61,124.43,124.46,10536.0,119.5149,119.5341,119.3615,119.3902,10536.0
2019-05-21 11:40:00,124.48,124.49,124.17,124.18,7157.0,119.4094,119.419,119.1121,119.1216,7157.0
2019-05-21 11:50:00,124.18,124.21,124.0,124.19,8544.0,119.1216,119.1504,118.949,119.1312,8544.0
2019-05-21 12:00:00,124.21,124.33,124.13,124.19,4231.0,119.1504,119.2655,119.0737,119.1312,4231.0
2019-05-21 12:10:00,124.25,124.25,124.11,124.11,4791.0,119.1888,119.1888,119.0545,119.0545,4791.0
2019-05-21 12:20:00,124.13,124.18,124.08,124.17,4802.0,119.0737,119.1216,119.0257,119.1121,4802.0
2019-05-21 12:30:00,124.16,124.23,124.11,124.15,6215.0,119.1025,119.1696,119.0545,119.0929,6215.0
2019-05-21 12:40:00,124.19,124.69,124.19,124.69,16927.0,119.1312,119.6109,119.1312,119.6109,16927.0
2019-05-21 12:50:00,124.71,124.85,124.71,124.76,7123.0,119.6301,119.7644,119.6301,119.678,7123.0
2019-05-21 13:00:00,124.74,124.74,124.62,124.62,4621.0,119.6588,119.6588,119.5437,119.5437,4621.0
2019-05-21 13:10:00,124.56,124.77,124.48,124.67,8850.0,119.4862,119.6876,119.4094,119.5917,8850.0
2019-05-21 13:20:00,124.65,124.78,124.64,124.72,2379.0,119.5725,119.6972,119.5629,119.6397,2379.0
2019-05-21 13:30:00,124.66,124.77,124.65,124.75,2765.0,119.5821,119.6876,119.5725,119.6684,2765.0
2019-05-21 13:40:00,124.75,124.8,124.72,124.77,3342.0,119.6684,119.7164,119.6397,119.6876,3342.0
2019-05-21 13:50:00,124.76,124.93,124.71,124.9,7510.0,119.678,119.8411,119.6301,119.8123,7510.0
2019-05-21 14:00:00,124.88,125.11,124.88,125.0,22000.0,119.7931,120.0138,119.7931,119.9082,22000.0
2019-05-21 14:10:00,125.02,125.16,124.95,125.09,6208.0,119.9274,120.0617,119.8603,119.9946,6208.0
2019-05-21 14:20:00,125.09,125.1,124.97,125.02,5949.0,119.9946,120.0042,119.8795,119.9274,5949.0
2019-05-21 14:30:00,125.02,125.02,124.84,124.98,11634.0,119.9274,119.9274,119.7548,119.8891,11634.0
2019-05-21 14:40:00,125.05,125.18,125.01,125.09,6943.0,119.9562,120.0809,119.9178,119.9946,6943.0
2019-05-21 14:50:00,125.06,125.15,124.85,124.93,5684.0,119.9658,120.0521,119.7644,119.8411,5684.0
2019-05-21 15:00:00,124.94,124.95,124.83,124.9,6106.0,119.8507,119.8603,119.7452,119.8123,6106.0
2019-05-21 15:10:00,124.91,124.94,124.74,124.76,15484.0,119.8219,119.8507,119.6588,119.678,15484.0
2019-05-21 15:20:00,124.75,124.83,124.69,124.8,11007.0,119.6684,119.7452,119.6109,119.7164,11007.0
2019-05-21 15:30:00,124.8,124.94,124.76,124.79,21540.0,119.7164,119.8507,119.678,119.7068,21540.0
2019-05-21 15:40:00,124.76,124.76,124.39,124.48,26825.0,119.678,119.678,119.3231,119.4094,26825.0
2019-05-21 15:50:00,124.45,124.71,124.38,124.66,96284.0,119.3807,119.6301,119.3135,119.5821,96284.0
2019-05-22 09:30:00,124.0,124.24,123.77,124.24,12456.0,118.949,119.1792,118.7284,119.1792,12456.0
2019-05-22 09:40:00,124.24,124.31,124.0,124.09,11303.0,119.1792,119.2464,118.949,119.0353,11303.0
2019-05-22 09:50:00,123.99,124.5,123.91,124.5,12521.0,118.9394,119.4286,118.8626,119.4286,12521.0
2019-05-22 10:00:00,124.4,124.49,124.15,124.38,81199.0,119.3327,119.419,119.0929,119.3135,81199.0
2019-05-22 10:10:00,124.41,124.5,124.06,124.22,15932.0,119.3423,119.4286,119.0065,119.16,15932.0
2019-05-22 10:20:00,124.21,124.53,124.21,124.31,6914.0,119.1504,119.4574,119.1504,119.2464,6914.0
2019-05-22 10:30:00,124.28,124.39,124.07,124.24,9342.0,119.2176,119.3231,119.0161,119.1792,9342.0
2019-05-22 10:40:00,124.19,124.59,124.19,124.59,7505.0,119.1312,119.5149,119.1312,119.5149,7505.0
2019-05-22 10:50:00,124.56,124.73,124.2,124.33,5266.0,119.4862,119.6492,119.1408,119.2655,5266.0
2019-05-22 11:00:00,124.4,124.6,124.32,124.48,6756.0,119.3327,119.5245,119.2559,119.4094,6756.0
2019-05-22 11:10:00,124.45,124.63,124.34,124.51,6611.0,119.3807,119.5533,119.2751,119.4382,6611.0
2019-05-22 11:20:00,124.51,124.55,124.33,124.55,3961.0,119.4382,119.4766,119.2655,119.4766,3961.0
2019-05-22 11:30:00,124.57,124.61,124.32,124.38,4122.0,119.4958,119.5341,119.2559,119.3135,4122.0
2019-05-22 11:40:00,124.37,124.55,124.35,124.44,3102.0,119.3039,119.4766,119.2847,119.3711,3102.0
2019-05-22 11:50:00,124.46,124.57,124.34,124.54,3904.0,119.3902,119.4958,119.2751,119.467,3904.0
2019-05-22 12:00:00,124.57,124.62,124.35,124.35,4618.0,119.4958,119.5437,119.2847,119.2847,4618.0
2019-05-22 12:10:00,124.35,124.42,124.25,124.39,2426.0,119.2847,119.3519,119.1888,119.3231,2426.0
2019-05-22 12:20:00,124.38,124.51,124.33,124.33,6256.0,119.3135,119.4382,119.2655,119.2655,6256.0
2019-05-22 12:30:00,124.33,124.35,124.2,124.22,3831.0,119.2655,119.2847,119.1408,119.16,3831.0
2019-05-22 12:40:00,124.22,124.29,124.18,124.21,7999.0,119.16,119.2272,119.1216,119.1504,7999.0
2019-05-22 12:50:00,124.2,124.28,124.12,124.2,9758.0,119.1408,119.2176,119.0641,119.1408,9758.0
2019-05-22 13:00:00,124.19,124.3,124.09,124.17,17503.0,119.1312,119.2368,119.0353,119.1121,17503.0
2019-05-22 13:10:00,124.12,124.28,124.11,124.28,6404.0,119.0641,119.2176,119.0545,119.2176,6404.0
2019-05-22 13:20:00,124.26,124.26,124.12,124.22,5301.0,119.1984,119.1984,119.0641,119.16,5301.0
2019-05-22 13:30:00,124.19,124.27,124.12,124.23,5700.0,119.1312,119.208,119.0641,119.1696,5700.0
2019-05-22 13:40:00,124.29,124.43,124.23,124.29,8108.0,119.2272,119.3615,119.1696,119.2272,8108.0
2019-05-22 13:50:00,124.31,124.41,124.3,124.31,2900.0,119.2464,119.3423,119.2368,119.2464,2900.0
2019-05-22 14:00:00,124.31,124.47,124.27,124.47,3550.0,119.2464,119.3998,119.208,119.3998,3550.0
2019-05-22 14:10:00,124.48,124.48,124.36,124.46,3500.0,119.4094,119.4094,119.2943,119.3902,3500.0
2019-05-22 14:20:00,124.52,124.65,124.52,124.58,6189.0,119.4478,119.5725,119.4478,119.5054,6189.0
2019-05-22 14:30:00,124.62,124.89,124.62,124.79,7972.0,119.5437,119.8027,119.5437,119.7068,7972.0
2019-05-22 14:40:00,124.78,125.03,124.78,124.98,9916.0,119.6972,119.937,119.6972,119.8891,9916.0
2019-05-22 14:50:00,124.97,125.03,124.92,125.01,12782.0,119.8795,119.937,119.8315,119.9178,12782.0
2019-05-22 15:00:00,125.0,125.03,124.78,125.0,24858.0,119.9082,119.937,119.6972,119.9082,24858.0
2019-05-22 15:10:00,125.02,125.35,124.96,125.0,44853.0,119.9274,120.244,119.8699,119.9082,44853.0
2019-05-22 15:20:00,124.99,125.02,124.85,124.92,19587.0,119.8987,119.9274,119.7644,119.8315,19587.0
2019-05-22 15:30:00,124.89,125.04,124.85,124.96,29324.0,119.8027,119.9466,119.7644,119.8699,29324.0
2019-05-22 15:40:00,124.96,124.99,124.81,124.89,26005.0,119.8699,119.8987,119.726,119.8027,26005.0
2019-05-22 15:50:00,124.9,125.03,124.85,124.96,121576.0,119.8123,119.937,119.7644,119.8699,121576.0
2019-05-23 09:30:00,123.46,123.46,122.7,122.98,40160.0,118.431,118.431,117.7019,117.9705,40160.0
2019-05-23 09:40:00,123.0,123.23,122.78,123.23,9768.0,117.9897,118.2103,117.7787,118.2103,9768.0
2019-05-23 09:50:00,123.16,123.34,123.04,123.13,79040.0,118.1432,118.3159,118.0281,118.1144,79040.0
2019-05-23 10:00:00,123.09,123.55,123.05,123.4,12857.0,118.076,118.5173,118.0377,118.3734,12857.0
2019-05-23 10:10:00,123.4,123.88,123.39,123.8,16265.0,118.3734,118.8339,118.3638,118.7571,16265.0
2019-05-23 10:20:00,123.8,124.32,123.74,124.19,28471.0,118.7571,119.2559,118.6996,119.1312,28471.0
2019-05-23 10:30:00,124.1,124.18,123.85,124.04,14299.0,119.0449,119.1216,118.8051,118.9874,14299.0
2019-05-23 10:40:00,123.98,124.08,123.9,124.08,21829.0,118.9298,119.0257,118.8531,119.0257,21829.0
2019-05-23 10:50:00,124.05,124.35,124.05,124.31,6819.0,118.9969,119.2847,118.9969,119.2464,6819.0
2019-05-23 11:00:00,124.31,124.44,124.18,124.23,9231.0,119.2464,119.3711,119.1216,119.1696,9231.0
2019-05-23 11:10:00,124.23,124.3,124.07,124.26,21405.0,119.1696,119.2368,119.0161,119.1984,21405.0
2019-05-23 11:20:00,124.26,124.27,124.0,124.14,16367.0,119.1984,119.208,118.949,119.0833,16367.0
2019-05-23 11:30:00,124.14,124.28,124.05,124.16,17211.0,119.0833,119.2176,118.9969,119.1025,17211.0
2019-05-23 11:40:00,124.16,124.28,123.99,124.08,36756.0,119.1025,119.2176,118.9394,119.0257,36756.0
2019-05-23 11:50:00,124.1,124.14,123.7,123.72,18542.0,119.0449,119.0833,118.6612,118.6804,18542.0
2019-05-23 12:00:00,123.76,124.43,123.74,124.25,66524.0,118.7188,119.3615,118.6996,119.1888,66524.0
2019-05-23 12:10:00,124.27,124.43,124.01,124.18,74434.0,119.208,119.3615,118.9586,119.1216,74434.0
2019-05-23 12:20:00,124.22,124.22,123.88,123.94,12730.0,119.16,119.16,118.8339,118.8914,12730.0
2019-05-23 12:30:00,123.95,123.95,123.56,123.68,11397.0,118.901,118.901,118.5269,118.642,11397.0
2019-05-23 12:40:00,123.7,123.79,123.62,123.62,13383.0,118.6612,118.7475,118.5845,118.5845,13383.0
2019-05-23 12:50:00,123.64,123.64,123.21,123.21,6000.0,118.6036,118.6036,118.1912,118.1912,6000.0
2019-05-23 13:00:00,123.21,123.44,123.13,123.32,11446.0,118.1912,118.4118,118.1144,118.2967,11446.0
2019-05-23 13:10:00,123.29,123.4,123.2,123.25,26172.0,118.2679,118.3734,118.1816,118.2295,26172.0
2019-05-23 13:20:00,123.26,123.55,123.24,123.46,18619.0,118.2391,118.5173,118.2199,118.431,18619.0
2019-05-23 13:30:00,123.41,123.41,123.25,123.38,5906.0,118.383,118.383,118.2295,118.3542,5906.0
2019-05-23 13:40:00,123.39,123.39,123.26,123.29,6600.0,118.3638,118.3638,118.2391,118.2679,6600.0
2019-05-23 13:50:00,123.29,123.54,123.2,123.35,40110.0,118.2679,118.5077,118.1816,118.3255,40110.0
2019-05-23 14:00:00,123.34,123.45,123.25,123.41,18087.0,118.3159,118.4214,118.2295,118.383,18087.0
2019-05-23 14:10:00,123.41,123.55,123.33,123.55,20869.0,118.383,118.5173,118.3063,118.5173,20869.0
2019-05-23 14:20:00,123.49,123.8,123.48,123.52,9004.0,118.4598,118.7571,118.4502,118.4885,9004.0
2019-05-23 14:30:00,123.49,123.66,123.47,123.5,8697.0,118.4598,118.6228,118.4406,118.4693,8697.0
2019-05-23 14:40:00,123.54,123.64,123.42,123.57,27510.0,118.5077,118.6036,118.3926,118.5365,27510.0
2019-05-23 14:50:00,123.56,123.69,123.55,123.59,40639.0,118.5269,118.6516,118.5173,118.5557,40639.0
2019-05-23 15:00:00,123.55,123.66,123.38,123.42,35717.0,118.5173,118.6228,118.3542,118.3926,35717.0
2019-05-23 15:10:00,123.44,123.84,123.4,123.56,18896.0,118.4118,118.7955,118.3734,118.5269,18896.0
2019-05-23 15:20:00,123.6,124.26,123.57,124.1,16153.0,118.5653,119.1984,118.5365,119.0449,16153.0
2019-05-23 15:30:00,124.04,124.4,124.01,124.16,33736.0,118.9874,119.3327,118.9586,119.1025,33736.0
2019-05-23 15:40:00,124.16,124.34,124.05,124.27,62997.0,119.1025,119.2751,118.9969,119.208,62997.0
2019-05-23 15:50:00,124.31,124.41,124.07,124.4,131651.0,119.2464,119.3423,119.0161,119.3327,131651.0
2019-05-24 09:30:00,124.84,125.97,124.84,125.49,13046.0,119.7548,120.8387,119.7548,120.3783,13046.0
2019-05-24 09:40:00,125.45,125.57,125.15,125.15,5677.0,120.3399,120.455,120.0521,120.0521,5677.0
2019-05-24 09:50:00,125.1,125.38,125.1,125.33,5131.0,120.0042,120.2728,120.0042,120.2248,5131.0
2019-05-24 10:00:00,125.32,125.45,125.29,125.34,13115.0,120.2152,120.3399,120.1864,120.2344,13115.0
2019-05-24 10:10:00,125.32,125.5,125.23,125.46,8743.0,120.2152,120.3879,120.1289,120.3495,8743.0
2019-05-24 10:20:00,125.43,125.43,124.96,124.98,10223.0,120.3207,120.3207,119.8699,119.8891,10223.0
2019-05-24 10:30:00,124.98,125.31,124.98,125.25,33989.0,119.8891,120.2056,119.8891,120.1481,33989.0
2019-05-24 10:40:00,125.25,125.26,125.0,125.0,18026.0,120.1481,120.1577,119.9082,119.9082,18026.0
2019-05-24 10:50:00,125.04,125.16,124.64,124.68,15669.0,119.9466,120.0617,119.5629,119.6013,15669.0
2019-05-24 11:00:00,124.72,124.87,124.66,124.66,7776.0,119.6397,119.7835,119.5821,119.5821,7776.0
2019-05-24 11:10:00,124.7,124.71,124.46,124.46,6510.0,119.6205,119.6301,119.3902,119.3902,6510.0
2019-05-24 11:20:00,124.48,124.68,124.42,124.43,7530.0,119.4094,119.6013,119.3519,119.3615,7530.0
2019-05-24 11:30:00,124.57,124.81,124.51,124.77,8975.0,119.4958,119.726,119.4382,119.6876,8975.0
2019-05-24 11:40:00,124.72,124.9,124.72,124.8,5968.0,119.6397,119.8123,119.6397,119.7164,5968.0
2019-05-24 11:50:00,124.82,124.92,124.64,124.69,12112.0,119.7356,119.8315,119.5629,119.6109,12112.0
2019-05-24 12:00:00,124.68,124.77,124.64,124.68,5520.0,119.6013,119.6876,119.5629,119.6013,5520.0
2019-05-24 12:10:00,124.68,124.7,124.54,124.62,4948.0,119.6013,119.6205,119.467,119.5437,4948.0
2019-05-24 12:20:00,124.66,124.79,124.62,124.79,5669.0,119.5821,119.7068,119.5437,119.7068,5669.0
2019-05-24 12:30:00,124.81,125.14,124.81,125.13,5472.0,119.726,120.0425,119.726,120.033,5472.0
2019-05-24 12:40:00,125.11,125.24,125.07,125.12,6567.0,120.0138,120.1385,119.9754,120.0234,6567.0
2019-05-24 12:50:00,125.18,125.24,125.07,125.13,4329.0,120.0809,120.1385,119.9754,120.033,4329.0
2019-05-24 13:00:00,125.14,125.25,125.09,125.11,4553.0,120.0425,120.1481,119.9946,120.0138,4553.0
2019-05-24 13:10:00,125.15,125.17,125.06,125.08,4920.0,120.0521,120.0713,119.9658,119.985,4920.0
2019-05-24 13:20:00,125.06,125.12,124.96,125.02,4590.0,119.9658,120.0234,119.8699,119.9274,4590.0
2019-05-24 13:30:00,125.03,125.1,124.99,125.1,4306.0,119.937,120.0042,119.8987,120.0042,4306.0
2019-05-24 13:40:00,125.09,125.11,124.97,124.99,8860.0,119.9946,120.0138,119.8795,119.8987,8860.0
2019-05-24 13:50:00,125.01,125.01,124.77,124.83,7901.0,119.9178,119.9178,119.6876,119.7452,7901.0
2019-05-24 14:00:00,124.82,124.83,124.47,124.56,9189.0,119.7356,119.7452,119.3998,119.4862,9189.0
2019-05-24 14:10:00,124.56,124.56,124.25,124.35,9056.0,119.4862,119.4862,119.1888,119.2847,9056.0
2019-05-24 14:20:00,124.33,124.49,124.3,124.38,9269.0,119.2655,119.419,119.2368,119.3135,9269.0
2019-05-24 14:30:00,124.38,124.4,124.26,124.36,9023.0,119.3135,119.3327,119.1984,119.2943,9023.0
2019-05-24 14:40:00,124.36,124.44,124.22,124.25,8901.0,119.2943,119.3711,119.16,119.1888,8901.0
2019-05-24 14:50:00,124.23,124.26,124.15,124.23,9446.0,119.1696,119.1984,119.0929,119.1696,9446.0
2019-05-24 15:00:00,124.26,124.37,124.22,124.24,18746.0,119.1984,119.3039,119.16,119.1792,18746.0
2019-05-24 15:10:00,124.22,124.23,124.0,124.0,9746.0,119.16,119.1696,118.949,118.949,9746.0
2019-05-24 15:20:00,123.99,124.15,123.97,124.09,14001.0,118.9394,119.0929,118.9202,119.0353,14001.0
2019-05-24 15:30:00,124.07,124.07,123.97,123.98,10936.0,119.0161,119.0161,118.9202,118.9298,10936.0
2019-05-24 15:40:00,123.98,123.98,123.73,123.76,26822.0,118.9298,118.9298,118.69,118.7188,26822.0
2019-05-24 15:50:00,123.76,123.79,123.59,123.71,77483.0,118.7188,118.7475,118.5557,118.6708,77483.0
2019-05-28 09:30:00,124.11,124.92,124.01,124.49,20130.0,119.0545,119.8315,118.9586,119.419,20130.0
2019-05-28 09:40:00,124.69,124.75,124.5,124.57,8074.0,119.6109,119.6684,119.4286,119.4958,8074.0
2019-05-28 09:50:00,124.53,124.75,124.4,124.73,16591.0,119.4574,119.6684,119.3327,119.6492,16591.0
2019-05-28 10:00:00,124.73,124.75,124.39,124.4,20695.0,119.6492,119.6684,119.3231,119.3327,20695.0
2019-05-28 10:10:00,124.31,124.32,124.09,124.13,12435.0,119.2464,119.2559,119.0353,119.0737,12435.0
2019-05-28 10:20:00,124.12,124.25,124.07,124.25,6226.0,119.0641,119.1888,119.0161,119.1888,6226.0
2019-05-28 10:30:00,124.19,124.21,123.82,123.82,6814.0,119.1312,119.1504,118.7763,118.7763,6814.0
2019-05-28 10:40:00,123.81,123.94,123.63,123.63,5296.0,118.7667,118.8914,118.5941,118.5941,5296.0
2019-05-28 10:50:00,123.67,123.93,123.66,123.93,9591.0,118.6324,118.8818,118.6228,118.8818,9591.0
2019-05-28 11:00:00,123.86,124.09,123.8,123.85,38726.0,118.8147,119.0353,118.7571,118.8051,38726.0
2019-05-28 11:10:00,123.81,124.04,123.68,123.68,23441.0,118.7667,118.9874,118.642,118.642,23441.0
2019-05-28 11:20:00,123.65,123.66,123.43,123.45,7328.0,118.6132,118.6228,118.4022,118.4214,7328.0
2019-05-28 11:30:00,123.45,123.62,123.22,123.47,9690.0,118.4214,118.5845,118.2008,118.4406,9690.0
2019-05-28 11:40:00,123.57,123.6,123.38,123.44,12466.0,118.5365,118.5653,118.3542,118.4118,12466.0
2019-05-28 11:50:00,123.42,123.43,123.16,123.39,13703.0,118.3926,118.4022,118.1432,118.3638,13703.0
2019-05-28 12:00:00,123.34,123.64,123.29,123.49,9675.0,118.3159,118.6036,118.2679,118.4598,9675.0
2019-05-28 12:10:00,123.49,123.7,123.49,123.6,8344.0,118.4598,118.6612,118.4598,118.5653,8344.0
2019-05-28 12:20:00,123.62,123.79,123.6,123.73,12130.0,118.5845,118.7475,118.5653,118.69,12130.0
2019-05-28 12:30:00,123.75,123.93,123.71,123.84,8400.0,118.7092,118.8818,118.6708,118.7955,8400.0
2019-05-28 12:40:00,123.87,123.9,123.69,123.87,3113.0,118.8243,118.8531,118.6516,118.8243,3113.0
2019-05-28 12:50:00,123.91,123.91,123.69,123.69,3878.0,118.8626,118.8626,118.6516,118.6516,3878.0
2019-05-28 13:00:00,123.78,123.8,123.7,123.73,5439.0,118.7379,118.7571,118.6612,118.69,5439.0
2019-05-28 13:10:00,123.76,123.85,123.69,123.69,9650.0,118.7188,118.8051,118.6516,118.6516,9650.0
2019-05-28 13:20:00,123.71,123.74,123.62,123.71,7325.0,118.6708,118.6996,118.5845,118.6708,7325.0
2019-05-28 13:30:00,123.7,123.93,123.7,123.84,5482.0,118.6612,118.8818,118.6612,118.7955,5482.0
2019-05-28 13:40:00,123.84,123.9,123.8,123.81,4410.0,118.7955,118.8531,118.7571,118.7667,4410.0
2019-05-28 13:50:00,123.79,123.94,123.78,123.79,8976.0,118.7475,118.8914,118.7379,118.7475,8976.0
2019-05-28 14:00:00,123.79,123.79,123.67,123.77,9935.0,118.7475,118.7475,118.6324,118.7284,9935.0
2019-05-28 14:10:00,123.75,123.85,123.71,123.79,9605.0,118.7092,118.8051,118.6708,118.7475,9605.0
2019-05-28 14:20:00,123.77,123.78,123.71,123.74,7750.0,118.7284,118.7379,118.6708,118.6996,7750.0
2019-05-28 14:30:00,123.74,123.8,123.66,123.76,8820.0,118.6996,118.7571,118.6228,118.7188,8820.0
2019-05-28 14:40:00,123.8,123.8,123.6,123.65,10143.0,118.7571,118.7571,118.5653,118.6132,10143.0
2019-05-28 14:50:00,123.59,123.64,123.52,123.64,8806.0,118.5557,118.6036,118.4885,118.6036,8806.0
2019-05-28 15:00:00,123.61,123.63,123.44,123.54,13417.0,118.5749,118.5941,118.4118,118.5077,13417.0
2019-05-28 15:10:00,123.52,123.52,123.34,123.47,13297.0,118.4885,118.4885,118.3159,118.4406,13297.0
2019-05-28 15:20:00,123.47,123.5,123.22,123.22,11612.0,118.4406,118.4693,118.2008,118.2008,11612.0
2019-05-28 15:30:00,123.23,123.32,122.95,123.0,16802.0,118.2103,118.2967,117.9418,117.9897,16802.0
2019-05-28 15:40:00,122.99,123.24,122.88,123.21,39018.0,117.9801,118.2199,117.8746,118.1912,39018.0
2019-05-28 15:50:00,123.17,123.36,123.06,123.06,68207.0,118.1528,118.3351,118.0473,118.0473,68207.0
2019-05-29 09:30:00,122.27,122.69,121.47,121.64,21245.0,117.2895,117.6923,116.522,116.6851,21245.0
2019-05-29 09:40:00,121.59,121.72,121.3,121.36,9097.0,116.6372,116.7619,116.359,116.4165,9097.0
2019-05-29 09:50:00,121.28,121.6,120.97,121.4,15880.0,116.3398,116.6467,116.0424,116.4549,15880.0
2019-05-29 10:00:00,121.33,122.01,121.28,121.84,15807.0,116.3877,117.04,116.3398,116.877,15807.0
2019-05-29 10:10:00,121.97,122.41,121.72,122.39,11261.0,117.0017,117.4237,116.7619,117.4046,11261.0
2019-05-29 10:20:00,122.44,122.68,122.27,122.68,9199.0,117.4525,117.6828,117.2895,117.6828,9199.0
2019-05-29 10:30:00,122.68,122.8,122.56,122.73,11004.0,117.6828,117.7979,117.5676,117.7307,11004.0
2019-05-29 10:40:00,122.66,122.66,122.3,122.42,8874.0,117.6636,117.6636,117.3182,117.4333,8874.0
2019-05-29 10:50:00,122.4,122.41,122.13,122.15,5515.0,117.4142,117.4237,117.1552,117.1743,5515.0
2019-05-29 11:00:00,122.13,122.6,122.09,122.51,9708.0,117.1552,117.606,117.1168,117.5197,9708.0
2019-05-29 11:10:00,122.32,122.32,121.9,121.9,4940.0,117.3374,117.3374,116.9345,116.9345,4940.0
2019-05-29 11:20:00,121.87,121.94,121.77,121.85,11400.0,116.9057,116.9729,116.8098,116.8866,11400.0
2019-05-29 11:30:00,121.89,121.95,121.68,121.68,12093.0,116.9249,116.9825,116.7235,116.7235,12093.0
2019-05-29 11:40:00,121.68,121.68,121.45,121.64,10389.0,116.7235,116.7235,116.5029,116.6851,10389.0
2019-05-29 11:50:00,121.64,121.64,121.31,121.46,36034.0,116.6851,116.6851,116.3686,116.5124,36034.0
2019-05-29 12:00:00,121.47,121.72,121.41,121.64,6902.0,116.522,116.7619,116.4645,116.6851,6902.0
2019-05-29 12:10:00,121.61,121.66,121.52,121.59,8099.0,116.6563,116.7043,116.57,116.6372,8099.0
2019-05-29 12:20:00,121.56,121.84,121.48,121.74,8302.0,116.6084,116.877,116.5316,116.781,8302.0
2019-05-29 12:30:00,121.73,121.81,121.6,121.61,13281.0,116.7714,116.8482,116.6467,116.6563,13281.0
2019-05-29 12:40:00,121.6,121.73,121.56,121.68,7183.0,116.6467,116.7714,116.6084,116.7235,7183.0
2019-05-29 12:50:00,121.68,121.72,121.38,121.44,12854.0,116.7235,116.7619,116.4357,116.4933,12854.0
2019-05-29 13:00:00,121.46,121.72,121.32,121.72,10370.0,116.5124,116.7619,116.3781,116.7619,10370.0
2019-05-29 13:10:00,121.78,121.92,121.69,121.75,10163.0,116.8194,116.9537,116.7331,116.7906,10163.0
2019-05-29 13:20:00,121.69,121.82,121.59,121.77,8950.0,116.7331,116.8578,116.6372,116.8098,8950.0
2019-05-29 13:30:00,121.77,121.77,121.62,121.69,6855.0,116.8098,116.8098,116.6659,116.7331,6855.0
2019-05-29 13:40:00,121.69,121.75,121.54,121.75,7040.0,116.7331,116.7906,116.5892,116.7906,7040.0
2019-05-29 13:50:00,121.8,121.8,121.55,121.56,6026.0,116.8386,116.8386,116.5988,116.6084,6026.0
2019-05-29 14:00:00,121.57,121.7,121.48,121.48,9594.0,116.618,116.7427,116.5316,116.5316,9594.0
2019-05-29 14:10:00,121.46,121.56,121.37,121.38,9870.0,116.5124,116.6084,116.4261,116.4357,9870.0
2019-05-29 14:20:00,121.38,121.61,121.37,121.61,13279.0,116.4357,116.6563,116.4261,116.6563,13279.0
2019-05-29 14:30:00,121.59,121.62,121.34,121.43,15581.0,116.6372,116.6659,116.3973,116.4837,15581.0
2019-05-29 14:40:00,121.42,121.42,121.19,121.36,20370.0,116.4741,116.4741,116.2534,116.4165,20370.0
2019-05-29 14:50:00,121.33,121.5,121.16,121.48,13990.0,116.3877,116.5508,116.2247,116.5316,13990.0
2019-05-29 15:00:00,121.47,121.47,121.21,121.41,17737.0,116.522,116.522,116.2726,116.4645,17737.0
2019-05-29 15:10:00,121.37,121.54,121.34,121.46,13050.0,116.4261,116.5892,116.3973,116.5124,13050.0
2019-05-29 15:20:00,121.46,121.67,121.46,121.67,13633.0,116.5124,116.7139,116.5124,116.7139,13633.0
2019-05-29 15:30:00,121.66,122.11,121.5,122.05,28229.0,116.7043,117.136,116.5508,117.0784,28229.0
2019-05-29 15:40:00,122.1,122.19,121.92,121.97,33760.0,117.1264,117.2127,116.9537,117.0017,33760.0
2019-05-29 15:50:00,121.98,122.09,121.75,121.79,100371.0,117.0113,117.1168,116.7906,116.829,100371.0
2019-05-30 09:30:00,122.46,122.64,122.14,122.44,15098.0,117.4717,117.6444,117.1647,117.4525,15098.0
2019-05-30 09:40:00,122.43,122.54,122.11,122.36,5490.0,117.4429,117.5485,117.136,117.3758,5490.0
2019-05-30 09:50:00,122.41,122.8,122.26,122.8,17205.0,117.4237,117.7979,117.2799,117.7979,17205.0
2019-05-30 10:00:00,122.73,122.83,122.32,122.57,29783.0,117.7307,117.8266,117.3374,117.5772,29783.0
2019-05-30 10:10:00,122.63,122.68,122.34,122.36,17084.0,117.6348,117.6828,117.3566,117.3758,17084.0
2019-05-30 10:20:00,122.36,122.58,122.31,122.45,9541.0,117.3758,117.5868,117.3278,117.4621,9541.0
2019-05-30 10:30:00,122.53,122.69,122.52,122.53,8005.0,117.5389,117.6923,117.5293,117.5389,8005.0
2019-05-30 10:40:00,122.54,122.62,122.34,122.34,10462.0,117.5485,117.6252,117.3566,117.3566,10462.0
2019-05-30 10:50:00,122.36,122.37,122.16,122.23,9298.0,117.3758,117.3854,117.1839,117.2511,9298.0
2019-05-30 11:00:00,122.22,122.4,122.11,122.36,58180.0,117.2415,117.4142,117.136,117.3758,58180.0
2019-05-30 11:10:00,122.36,122.56,122.35,122.36,36758.0,117.3758,117.5676,117.3662,117.3758,36758.0
2019-05-30 11:20:00,122.28,122.29,122.1,122.16,5000.0,117.299,117.3086,117.1264,117.1839,5000.0
2019-05-30 11:30:00,122.19,122.19,121.83,122.11,7295.0,117.2127,117.2127,116.8674,117.136,7295.0
2019-05-30 11:40:00,122.04,122.14,121.91,122.14,7076.0,117.0688,117.1647,116.9441,117.1647,7076.0
2019-05-30 11:50:00,122.09,122.15,121.91,122.15,7686.0,117.1168,117.1743,116.9441,117.1743,7686.0
2019-05-30 12:00:00,122.17,122.17,121.95,122.0,11213.0,117.1935,117.1935,116.9825,117.0304,11213.0
2019-05-30 12:10:00,121.95,122.06,121.95,121.95,5001.0,116.9825,117.088,116.9825,116.9825,5001.0
2019-05-30 12:20:00,121.92,122.23,121.92,122.14,13875.0,116.9537,117.2511,116.9537,117.1647,13875.0
2019-05-30 12:30:00,122.05,122.19,121.9,122.19,6991.0,117.0784,117.2127,116.9345,117.2127,6991.0
2019-05-30 12:40:00,122.22,122.47,122.15,122.46,6550.0,117.2415,117.4813,117.1743,117.4717,6550.0
2019-05-30 12:50:00,122.47,122.62,122.47,122.58,5335.0,117.4813,117.6252,117.4813,117.5868,5335.0
2019-05-30 13:00:00,122.58,122.63,122.34,122.39,5014.0,117.5868,117.6348,117.3566,117.4046,5014.0
2019-05-30 13:10:00,122.41,122.54,122.32,122.37,4834.0,117.4237,117.5485,117.3374,117.3854,4834.0
2019-05-30 13:20:00,122.37,122.37,122.3,122.37,5009.0,117.3854,117.3854,117.3182,117.3854,5009.0
2019-05-30 13:30:00,122.34,122.43,122.28,122.43,18253.0,117.3566,117.4429,117.299,117.4429,18253.0
2019-05-30 13:40:00,122.32,122.48,122.3,122.38,13139.0,117.3374,117.4909,117.3182,117.395,13139.0
2019-05-30 13:50:00,122.35,122.46,122.35,122.42,3800.0,117.3662,117.4717,117.3662,117.4333,3800.0
2019-05-30 14:00:00,122.41,122.53,122.34,122.44,6803.0,117.4237,117.5389,117.3566,117.4525,6803.0
2019-05-30 14:10:00,122.44,122.57,122.43,122.5,7205.0,117.4525,117.5772,117.4429,117.5101,7205.0
2019-05-30 14:20:00,122.5,122.51,122.37,122.45,7456.0,117.5101,117.5197,117.3854,117.4621,7456.0
2019-05-30 14:30:00,122.45,122.47,122.21,122.24,11854.0,117.4621,117.4813,117.2319,117.2607,11854.0
2019-05-30 14:40:00,122.26,122.46,122.26,122.46,11767.0,117.2799,117.4717,117.2799,117.4717,11767.0
2019-05-30 14:50:00,122.51,122.74,122.47,122.74,9201.0,117.5197,117.7403,117.4813,117.7403,9201.0
2019-05-30 15:00:00,122.7,122.73,122.39,122.44,15102.0,117.7019,117.7307,117.4046,117.4525,15102.0
2019-05-30 15:10:00,122.45,122.61,122.44,122.55,9288.0,117.4621,117.6156,117.4525,117.558,9288.0
2019-05-30 15:20:00,122.53,122.81,122.53,122.76,14535.0,117.5389,117.8075,117.5389,117.7595,14535.0
2019-05-30 15:30:00,122.73,123.04,122.61,122.93,20187.0,117.7307,118.0281,117.6156,117.9226,20187.0
2019-05-30 15:40:00,122.95,123.07,122.83,123.07,38787.0,117.9418,118.0569,117.8266,118.0569,38787.0
2019-05-30 15:50:00,123.06,123.1,122.9,122.92,78501.0,118.0473,118.0856,117.8938,117.913,78501.0
2019-05-31 09:30:00,121.67,121.67,121.0,121.52,19445.0,116.7139,116.7139,116.0712,116.57,19445.0
2019-05-31 09:40:00,121.56,121.88,121.51,121.74,7673.0,116.6084,116.9153,116.5604,116.781,7673.0
2019-05-31 09:50:00,121.68,122.05,121.53,121.97,6881.0,116.7235,117.0784,116.5796,117.0017,6881.0
2019-05-31 10:00:00,122.05,122.08,121.45,121.63,15084.0,117.0784,117.1072,116.5029,116.6755,15084.0
2019-05-31 10:10:00,121.63,121.65,121.17,121.24,5602.0,116.6755,116.6947,116.2343,116.3014,5602.0
2019-05-31 10:20:00,121.31,121.54,121.31,121.54,3178.0,116.3686,116.5892,116.3686,116.5892,3178.0
2019-05-31 10:30:00,121.59,121.8,121.58,121.7,3212.0,116.6372,116.8386,116.6276,116.7427,3212.0
2019-05-31 10:40:00,121.7,121.79,121.62,121.69,5763.0,116.7427,116.829,116.6659,116.7331,5763.0
2019-05-31 10:50:00,121.72,121.81,121.66,121.72,2917.0,116.7619,116.8482,116.7043,116.7619,2917.0
2019-05-31 11:00:00,121.65,121.88,121.62,121.72,4610.0,116.6947,116.9153,116.6659,116.7619,4610.0
2019-05-31 11:10:00,121.73,121.88,121.69,121.86,6378.0,116.7714,116.9153,116.7331,116.8962,6378.0
2019-05-31 11:20:00,121.87,121.9,121.74,121.76,7839.0,116.9057,116.9345,116.781,116.8002,7839.0
2019-05-31 11:30:00,121.77,121.83,121.61,121.67,9099.0,116.8098,116.8674,116.6563,116.7139,9099.0
2019-05-31 11:40:00,121.66,121.8,121.61,121.76,10780.0,116.7043,116.8386,116.6563,116.8002,10780.0
2019-05-31 11:50:00,121.75,121.88,121.67,121.88,7120.0,116.7906,116.9153,116.7139,116.9153,7120.0
2019-05-31 12:00:00,121.91,121.99,121.83,121.83,6252.0,116.9441,117.0209,116.8674,116.8674,6252.0
2019-05-31 12:10:00,121.77,121.8,121.66,121.72,3756.0,116.8098,116.8386,116.7043,116.7619,3756.0
2019-05-31 12:20:00,121.68,121.73,121.54,121.6,6769.0,116.7235,116.7714,116.5892,116.6467,6769.0
2019-05-31 12:30:00,121.58,121.88,121.58,121.7,13270.0,116.6276,116.9153,116.6276,116.7427,13270.0
2019-05-31 12:40:00,121.73,121.99,121.6,121.94,50949.0,116.7714,117.0209,116.6467,116.9729,50949.0
2019-05-31 12:50:00,121.96,122.05,121.83,121.95,3732.0,116.9921,117.0784,116.8674,116.9825,3732.0
2019-05-31 13:00:00,121.91,122.01,121.83,121.86,8246.0,116.9441,117.04,116.8674,116.8962,8246.0
2019-05-31 13:10:00,121.85,121.89,121.79,121.79,16387.0,116.8866,116.9249,116.829,116.829,16387.0
2019-05-31 13:20:00,121.8,121.89,121.77,121.86,4388.0,116.8386,116.9249,116.8098,116.8962,4388.0
2019-05-31 13:30:00,121.86,121.95,121.84,121.93,4500.0,116.8962,116.9825,116.877,116.9633,4500.0
2019-05-31 13:40:00,121.97,121.97,121.81,121.85,10561.0,117.0017,117.0017,116.8482,116.8866,10561.0
2019-05-31 13:50:00,121.79,121.95,121.71,121.95,18051.0,116.829,116.9825,116.7523,116.9825,18051.0
2019-05-31 14:00:00,121.93,121.93,121.72,121.76,4109.0,116.9633,116.9633,116.7619,116.8002,4109.0
2019-05-31 14:10:00,121.77,121.82,121.65,121.69,6858.0,116.8098,116.8578,116.6947,116.7331,6858.0
2019-05-31 14:20:00,121.69,121.71,121.58,121.61,6036.0,116.7331,116.7523,116.6276,116.6563,6036.0
2019-05-31 14:30:00,121.58,121.62,121.49,121.54,8015.0,116.6276,116.6659,116.5412,116.5892,8015.0
2019-05-31 14:40:00,121.52,122.2,121.52,121.92,135671.0,116.57,117.2223,116.57,116.9537,135671.0
2019-05-31 14:50:00,121.92,121.95,121.84,121.88,10339.0,116.9537,116.9825,116.877,116.9153,10339.0
2019-05-31 15:00:00,121.8,121.86,121.65,121.8,13530.0,116.8386,116.8962,116.6947,116.8386,13530.0
2019-05-31 15:10:00,121.8,121.9,121.76,121.79,8887.0,116.8386,116.9345,116.8002,116.829,8887.0
2019-05-31 15:20:00,121.79,121.81,121.52,121.68,17742.0,116.829,116.8482,116.57,116.7235,17742.0
2019-05-31 15:30:00,121.64,121.9,121.6,121.83,36850.0,116.6851,116.9345,116.6467,116.8674,36850.0
2019-05-31 15:40:00,121.84,121.96,121.76,121.94,55304.0,116.877,116.9921,116.8002,116.9729,55304.0
2019-05-31 15:50:00,121.95,122.02,121.71,121.8,80054.0,116.9825,117.0496,116.7523,116.8386,80054.0
2019-06-03 09:30:00,121.2,121.26,120.76,120.83,22874.0,116.9373,116.9952,116.5128,116.5803,22874.0
2019-06-03 09:40:00,120.83,121.01,120.35,120.95,24958.0,116.5803,116.754,116.1172,116.6961,24958.0
2019-06-03 09:50:00,120.95,120.95,120.44,120.67,17423.0,116.6961,116.6961,116.204,116.4259,17423.0
2019-06-03 10:00:00,120.62,120.63,120.2,120.48,15524.0,116.3777,116.3874,115.9725,116.2426,15524.0
2019-06-03 10:10:00,120.49,120.83,120.49,120.75,19979.0,116.2523,116.5803,116.2523,116.5031,19979.0
2019-06-03 10:20:00,120.73,121.43,120.72,121.43,8699.0,116.4838,117.1592,116.4742,117.1592,8699.0
2019-06-03 10:30:00,121.36,121.79,121.36,121.79,9107.0,117.0917,117.5066,117.0917,117.5066,9107.0
2019-06-03 10:40:00,121.78,121.95,121.59,121.6,7447.0,117.4969,117.6609,117.3136,117.3232,7447.0
2019-06-03 10:50:00,121.56,121.69,121.51,121.69,5254.0,117.2846,117.4101,117.2364,117.4101,5254.0
2019-06-03 11:00:00,121.64,121.7,121.45,121.45,9510.0,117.3618,117.4197,117.1785,117.1785,9510.0
2019-06-03 11:10:00,121.43,121.43,121.16,121.16,6291.0,117.1592,117.1592,116.8987,116.8987,6291.0
2019-06-03 11:20:00,121.23,121.24,121.01,121.08,8733.0,116.9662,116.9759,116.754,116.8215,8733.0
2019-06-03 11:30:00,121.11,121.17,120.87,120.9,11954.0,116.8505,116.9084,116.6189,116.6479,11954.0
2019-06-03 11:40:00,120.91,120.96,120.66,120.76,13641.0,116.6575,116.7057,116.4163,116.5128,13641.0
2019-06-03 11:50:00,120.8,120.89,120.66,120.89,5154.0,116.5514,116.6382,116.4163,116.6382,5154.0
2019-06-03 12:00:00,120.91,121.03,120.61,120.67,5481.0,116.6575,116.7733,116.3681,116.4259,5481.0
2019-06-03 12:10:00,120.74,120.79,120.58,120.72,19157.0,116.4935,116.5417,116.3391,116.4742,19157.0
2019-06-03 12:20:00,120.72,120.73,120.33,120.37,8692.0,116.4742,116.4838,116.0979,116.1365,8692.0
2019-06-03 12:30:00,120.38,120.58,120.26,120.56,9728.0,116.1461,116.3391,116.0304,116.3198,9728.0
2019-06-03 12:40:00,120.51,120.63,120.45,120.63,5220.0,116.2716,116.3874,116.2137,116.3874,5220.0
2019-06-03 12:50:00,120.61,120.63,120.48,120.54,5030.0,116.3681,116.3874,116.2426,116.3005,5030.0
2019-06-03 13:00:00,120.53,120.68,120.42,120.63,15542.0,116.2909,116.4356,116.1847,116.3874,15542.0
2019-06-03 13:10:00,120.68,120.83,120.61,120.66,8736.0,116.4356,116.5803,116.3681,116.4163,8736.0
2019-06-03 13:20:00,120.68,121.28,120.5,120.94,15450.0,116.4356,117.0145,116.2619,116.6864,15450.0
2019-06-03 13:30:00,120.9,120.9,120.46,120.65,6468.0,116.6479,116.6479,116.2233,116.4066,6468.0
2019-06-03 13:40:00,120.65,120.93,120.57,120.74,4228.0,116.4066,116.6768,116.3295,116.4935,4228.0
2019-06-03 13:50:00,120.77,121.25,120.77,121.16,6783.0,116.5224,116.9855,116.5224,116.8987,6783.0
2019-06-03 14:00:00,121.19,121.44,121.08,121.44,5704.0,116.9277,117.1689,116.8215,117.1689,5704.0
2019-06-03 14:10:00,121.48,121.5,121.04,121.06,13926.0,117.2075,117.2268,116.7829,116.8022,13926.0
2019-06-03 14:20:00,121.04,121.29,121.02,121.2,28819.0,116.7829,117.0241,116.7636,116.9373,28819.0
2019-06-03 14:30:00,121.22,121.37,120.83,120.83,31711.0,116.9566,117.1013,116.5803,116.5803,31711.0
2019-06-03 14:40:00,120.88,120.95,120.8,120.88,13704.0,116.6286,116.6961,116.5514,116.6286,13704.0
2019-06-03 14:50:00,120.87,120.93,120.66,120.73,14266.0,116.6189,116.6768,116.4163,116.4838,14266.0
2019-06-03 15:00:00,120.76,120.81,120.45,120.68,18662.0,116.5128,116.561,116.2137,116.4356,18662.0
2019-06-03 15:10:00,120.64,120.9,120.53,120.75,12768.0,116.397,116.6479,116.2909,116.5031,12768.0
2019-06-03 15:20:00,120.74,120.98,120.53,120.53,18314.0,116.4935,116.725,116.2909,116.2909,18314.0
2019-06-03 15:30:00,120.51,120.65,120.33,120.47,49102.0,116.2716,116.4066,116.0979,116.233,49102.0
2019-06-03 15:40:00,120.49,120.61,120.15,120.18,59203.0,116.2523,116.3681,115.9242,115.9532,59203.0
2019-06-03 15:50:00,120.18,120.82,120.09,120.67,155278.0,115.9532,116.5707,115.8663,116.4259,155278.0
2019-06-04 09:30:00,121.89,121.89,120.39,120.94,80866.0,117.603,117.603,116.1558,116.6864,80866.0
2019-06-04 09:40:00,120.97,121.2,120.33,120.34,120403.0,116.7154,116.9373,116.0979,116.1076,120403.0
2019-06-04 09:50:00,120.27,120.59,118.21,118.24,135229.0,116.04,116.3488,114.0525,114.0814,135229.0
2019-06-04 10:00:00,118.39,118.67,117.71,118.29,110444.0,114.2261,114.4963,113.5701,114.1297,110444.0
2019-06-04 10:10:00,118.26,119.09,118.0,118.89,41406.0,114.1007,114.9015,113.8499,114.7085,41406.0
2019-06-04 10:20:00,118.84,119.12,118.69,118.85,30786.0,114.6603,114.9305,114.5156,114.67,30786.0
2019-06-04 10:30:00,118.75,118.89,117.75,117.8,38756.0,114.5735,114.7085,113.6086,113.6569,38756.0
2019-06-04 10:40:00,117.75,118.0,117.17,117.2,71133.0,113.6086,113.8499,113.049,113.078,71133.0
2019-06-04 10:50:00,117.27,118.21,117.27,118.06,34883.0,113.1455,114.0525,113.1455,113.9077,34883.0
2019-06-04 11:00:00,118.04,118.65,118.04,118.38,11534.0,113.8884,114.477,113.8884,114.2165,11534.0
2019-06-04 11:10:00,118.42,118.55,118.22,118.42,30495.0,114.2551,114.3805,114.0621,114.2551,30495.0
2019-06-04 11:20:00,118.4,118.89,118.4,118.7,115598.0,114.2358,114.7085,114.2358,114.5252,115598.0
2019-06-04 11:30:00,118.74,118.91,118.57,118.88,91430.0,114.5638,114.7278,114.3998,114.6989,91430.0
2019-06-04 11:40:00,118.88,118.9,118.24,118.39,29180.0,114.6989,114.7182,114.0814,114.2261,29180.0
2019-06-04 11:50:00,118.44,118.57,118.3,118.53,20598.0,114.2744,114.3998,114.1393,114.3612,20598.0
2019-06-04 12:00:00,118.54,118.55,118.06,118.09,23485.0,114.3709,114.3805,113.9077,113.9367,23485.0
2019-06-04 12:10:00,118.06,118.08,117.73,117.85,26973.0,113.9077,113.927,113.5893,113.7051,26973.0
2019-06-04 12:20:00,117.86,118.05,117.74,117.84,64402.0,113.7148,113.8981,113.599,113.6955,64402.0
2019-06-04 12:30:00,117.88,118.08,117.71,117.93,49608.0,113.7341,113.927,113.5701,113.7823,49608.0
2019-06-04 12:40:00,117.92,118.54,117.9,118.48,63290.0,113.7727,114.3709,113.7534,114.313,63290.0
2019-06-04 12:50:00,118.52,118.73,118.39,118.49,42279.0,114.3516,114.5542,114.2261,114.3226,42279.0
2019-06-04 13:00:00,118.47,118.62,118.42,118.62,13894.0,114.3033,114.448,114.2551,114.448,13894.0
2019-06-04 13:10:00,118.63,118.91,118.61,118.72,42985.0,114.4577,114.7278,114.4384,114.5445,42985.0
2019-06-04 13:20:00,118.75,119.06,118.7,119.06,92172.0,114.5735,114.8726,114.5252,114.8726,92172.0
2019-06-04 13:30:00,119.06,119.5,118.99,119.4,89931.0,114.8726,115.2971,114.805,115.2006,89931.0
2019-06-04 13:40:00,119.39,119.68,119.38,119.6,66430.0,115.191,115.4708,115.1813,115.3936,66430.0
2019-06-04 13:50:00,119.6,119.8,119.23,119.54,48174.0,115.3936,115.5865,115.0366,115.3357,48174.0
2019-06-04 14:00:00,119.5,119.54,119.39,119.41,16423.0,115.2971,115.3357,115.191,115.2103,16423.0
2019-06-04 14:10:00,119.41,119.47,119.28,119.42,30781.0,115.2103,115.2682,115.0848,115.2199,30781.0
2019-06-04 14:20:00,119.43,119.43,119.23,119.37,30099.0,115.2296,115.2296,115.0366,115.1717,30099.0
2019-06-04 14:30:00,119.36,119.87,119.27,119.86,67774.0,115.162,115.6541,115.0752,115.6444,67774.0
2019-06-04 14:40:00,119.8,119.92,119.67,119.88,70293.0,115.5865,115.7023,115.4611,115.6637,70293.0
2019-06-04 14:50:00,119.84,120.59,119.75,120.42,97721.0,115.6251,116.3488,115.5383,116.1847,97721.0
2019-06-04 15:00:00,120.42,120.6,120.3,120.56,16868.0,116.1847,116.3584,116.069,116.3198,16868.0
2019-06-04 15:10:00,120.53,120.82,120.53,120.76,34430.0,116.2909,116.5707,116.2909,116.5128,34430.0
2019-06-04 15:20:00,120.76,120.93,120.68,120.68,31759.0,116.5128,116.6768,116.4356,116.4356,31759.0
2019-06-04 15:30:00,120.71,120.73,120.6,120.67,47226.0,116.4645,116.4838,116.3584,116.4259,47226.0
2019-06-04 15:40:00,120.69,121.1,120.61,120.97,46386.0,116.4452,116.8408,116.3681,116.7154,46386.0
2019-06-04 15:50:00,120.97,121.57,120.95,121.52,118335.0,116.7154,117.2943,116.6961,117.2461,118335.0
2019-06-05 09:30:00,122.45,122.45,120.57,121.08,39930.0,118.1433,118.1433,116.3295,116.8215,39930.0
2019-06-05 09:40:00,121.01,121.53,120.93,121.18,63132.0,116.754,117.2557,116.6768,116.918,63132.0
2019-06-05 09:50:00,121.16,121.8,120.72,121.8,29891.0,116.8987,117.5162,116.4742,117.5162,29891.0
2019-06-05 10:00:00,121.83,122.04,121.13,121.59,34110.0,117.5451,117.7478,116.8698,117.3136,34110.0
2019-06-05 10:10:00,121.59,121.65,120.39,120.4,41014.0,117.3136,117.3715,116.1558,116.1654,41014.0
2019-06-05 10:20:00,120.42,120.73,119.15,119.24,65676.0,116.1847,116.4838,114.9594,115.0462,65676.0
2019-06-05 10:30:00,119.27,119.35,118.41,118.69,63285.0,115.0752,115.1524,114.2454,114.5156,63285.0
2019-06-05 10:40:00,118.76,118.88,118.06,118.06,39847.0,114.5831,114.6989,113.9077,113.9077,39847.0
2019-06-05 10:50:00,118.07,118.36,117.93,118.09,36275.0,113.9174,114.1972,113.7823,113.9367,36275.0
2019-06-05 11:00:00,118.1,118.38,118.01,118.05,49835.0,113.9463,114.2165,113.8595,113.8981,49835.0
2019-06-05 11:10:00,118.0,118.03,116.92,116.98,76996.0,113.8499,113.8788,112.8078,112.8657,76996.0
2019-06-05 11:20:00,116.93,117.83,116.83,117.78,65810.0,112.8175,113.6858,112.721,113.6376,65810.0
2019-06-05 11:30:00,117.8,118.04,117.5,117.87,49667.0,113.6569,113.8884,113.3674,113.7244,49667.0
2019-06-05 11:40:00,117.87,117.88,116.78,116.98,22971.0,113.7244,113.7341,112.6728,112.8657,22971.0
2019-06-05 11:50:00,116.98,117.04,116.39,116.95,40586.0,112.8657,112.9236,112.2965,112.8368,40586.0
2019-06-05 12:00:00,116.94,117.32,116.79,116.79,26918.0,112.8271,113.1938,112.6824,112.6824,26918.0
2019-06-05 12:10:00,116.79,117.15,116.77,117.05,25016.0,112.6824,113.0297,112.6631,112.9333,25016.0
2019-06-05 12:20:00,117.01,117.18,116.93,117.18,21063.0,112.8947,113.0587,112.8175,113.0587,21063.0
2019-06-05 12:30:00,117.17,117.22,116.86,117.2,25888.0,113.049,113.0973,112.7499,113.078,25888.0
2019-06-05 12:40:00,117.14,117.34,117.1,117.19,30789.0,113.0201,113.2131,112.9815,113.0683,30789.0
2019-06-05 12:50:00,117.19,117.5,117.06,117.41,32783.0,113.0683,113.3674,112.9429,113.2806,32783.0
2019-06-05 13:00:00,117.43,118.52,117.43,118.24,52572.0,113.2999,114.3516,113.2999,114.0814,52572.0
2019-06-05 13:10:00,118.18,118.28,117.86,118.21,14496.0,114.0235,114.12,113.7148,114.0525,14496.0
2019-06-05 13:20:00,118.2,118.2,118.0,118.1,8117.0,114.0428,114.0428,113.8499,113.9463,8117.0
2019-06-05 13:30:00,118.15,118.28,118.04,118.28,16573.0,113.9946,114.12,113.8884,114.12,16573.0
2019-06-05 13:40:00,118.27,118.32,118.06,118.06,15328.0,114.1104,114.1586,113.9077,113.9077,15328.0
2019-06-05 13:50:00,118.08,118.27,118.03,118.12,14856.0,113.927,114.1104,113.8788,113.9656,14856.0
2019-06-05 14:00:00,118.11,118.19,117.61,118.19,36634.0,113.956,114.0332,113.4736,114.0332,36634.0
2019-06-05 14:10:00,118.12,118.25,118.0,118.07,17430.0,113.9656,114.0911,113.8499,113.9174,17430.0
2019-06-05 14:20:00,118.05,118.12,117.91,117.96,30720.0,113.8981,113.9656,113.763,113.8113,30720.0
2019-06-05 14:30:00,117.99,118.15,117.96,118.13,19191.0,113.8402,113.9946,113.8113,113.9753,19191.0
2019-06-05 14:40:00,118.15,118.28,117.97,118.0,59289.0,113.9946,114.12,113.8209,113.8499,59289.0
2019-06-05 14:50:00,118.03,118.14,117.95,118.09,35811.0,113.8788,113.9849,113.8016,113.9367,35811.0
2019-06-05 15:00:00,118.11,118.13,117.99,118.01,23762.0,113.956,113.9753,113.8402,113.8595,23762.0
2019-06-05 15:10:00,118.0,118.1,117.91,117.99,37722.0,113.8499,113.9463,113.763,113.8402,37722.0
2019-06-05 15:20:00,117.98,118.03,117.88,117.96,40641.0,113.8306,113.8788,113.7341,113.8113,40641.0
2019-06-05 15:30:00,117.94,118.15,117.76,118.04,52456.0,113.792,113.9946,113.6183,113.8884,52456.0
2019-06-05 15:40:00,118.03,118.32,117.98,118.15,59415.0,113.8788,114.1586,113.8306,113.9946,59415.0
2019-06-05 15:50:00,118.16,118.61,118.14,118.47,109135.0,114.0042,114.4384,113.9849,114.3033,109135.0
2019-06-06 09:30:00,118.48,118.74,118.1,118.44,66129.0,114.313,114.5638,113.9463,114.2744,66129.0
2019-06-06 09:40:00,118.48,118.79,118.2,118.23,33240.0,114.313,114.6121,114.0428,114.0718,33240.0
2019-06-06 09:50:00,118.22,118.38,117.52,117.52,51441.0,114.0621,114.2165,113.3867,113.3867,51441.0
2019-06-06 10:00:00,117.57,117.57,117.29,117.36,23642.0,113.435,113.435,113.1648,113.2324,23642.0
2019-06-06 10:10:00,117.34,117.37,116.81,116.98,57434.0,113.2131,113.242,112.7017,112.8657,57434.0
2019-06-06 10:20:00,116.99,117.14,116.79,117.06,171665.0,112.8754,113.0201,112.6824,112.9429,171665.0
2019-06-06 10:30:00,117.08,117.72,117.04,117.56,67823.0,112.9622,113.5797,112.9236,113.4253,67823.0
2019-06-06 10:40:00,117.56,117.93,117.47,117.73,19081.0,113.4253,113.7823,113.3385,113.5893,19081.0
2019-06-06 10:50:00,117.75,117.84,117.02,117.17,44733.0,113.6086,113.6955,112.9043,113.049,44733.0
2019-06-06 11:00:00,117.2,117.52,116.99,117.33,40526.0,113.078,113.3867,112.8754,113.2034,40526.0
2019-06-06 11:10:00,117.37,117.65,117.2,117.62,35382.0,113.242,113.5122,113.078,113.4832,35382.0
2019-06-06 11:20:00,117.65,117.91,117.59,117.72,66178.0,113.5122,113.763,113.4543,113.5797,66178.0
2019-06-06 11:30:00,117.71,117.74,117.53,117.55,26821.0,113.5701,113.599,113.3964,113.4157,26821.0
2019-06-06 11:40:00,117.57,117.6,117.05,117.08,48147.0,113.435,113.4639,112.9333,112.9622,48147.0
2019-06-06 11:50:00,117.1,117.3,117.04,117.25,48681.0,112.9815,113.1745,112.9236,113.1262,48681.0
2019-06-06 12:00:00,117.25,117.28,117.09,117.28,26960.0,113.1262,113.1552,112.9719,113.1552,26960.0
2019-06-06 12:10:00,117.24,117.24,117.07,117.18,15484.0,113.1166,113.1166,112.9526,113.0587,15484.0
2019-06-06 12:20:00,117.15,117.22,117.07,117.11,22235.0,113.0297,113.0973,112.9526,112.9912,22235.0
2019-06-06 12:30:00,117.11,117.15,117.02,117.05,23601.0,112.9912,113.0297,112.9043,112.9333,23601.0
2019-06-06 12:40:00,117.08,117.29,117.01,117.24,17223.0,112.9622,113.1648,112.8947,113.1166,17223.0
2019-06-06 12:50:00,117.24,117.59,117.13,117.54,50693.0,113.1166,113.4543,113.0104,113.406,50693.0
2019-06-06 13:00:00,117.55,117.62,117.44,117.53,14192.0,113.4157,113.4832,113.3095,113.3964,14192.0
2019-06-06 13:10:00,117.55,117.89,117.55,117.75,20729.0,113.4157,113.7437,113.4157,113.6086,20729.0
2019-06-06 13:20:00,117.77,117.84,117.67,117.69,10435.0,113.6279,113.6955,113.5315,113.5508,10435.0
2019-06-06 13:30:00,117.73,117.86,117.62,117.85,12351.0,113.5893,113.7148,113.4832,113.7051,12351.0
2019-06-06 13:40:00,117.84,117.9,117.73,117.81,12879.0,113.6955,113.7534,113.5893,113.6665,12879.0
2019-06-06 13:50:00,117.81,117.89,117.74,117.79,9692.0,113.6665,113.7437,113.599,113.6472,9692.0
2019-06-06 14:00:00,117.79,117.82,117.71,117.77,10596.0,113.6472,113.6762,113.5701,113.6279,10596.0
2019-06-06 14:10:00,117.77,118.08,117.76,118.08,11823.0,113.6279,113.927,113.6183,113.927,11823.0
2019-06-06 14:20:00,118.11,118.11,117.87,117.87,15660.0,113.956,113.956,113.7244,113.7244,15660.0
2019-06-06 14:30:00,117.87,118.47,117.85,118.39,27024.0,113.7244,114.3033,113.7051,114.2261,27024.0
2019-06-06 14:40:00,118.39,118.57,118.12,118.12,21921.0,114.2261,114.3998,113.9656,113.9656,21921.0
2019-06-06 14:50:00,118.08,118.35,118.06,118.23,16320.0,113.927,114.1875,113.9077,114.0718,16320.0
2019-06-06 15:00:00,118.24,118.35,118.12,118.18,15056.0,114.0814,114.1875,113.9656,114.0235,15056.0
2019-06-06 15:10:00,118.2,118.49,118.15,118.46,19487.0,114.0428,114.3226,113.9946,114.2937,19487.0
2019-06-06 15:20:00,118.46,118.55,118.37,118.37,28286.0,114.2937,114.3805,114.2068,114.2068,28286.0
2019-06-06 15:30:00,118.36,118.63,118.31,118.6,42446.0,114.1972,114.4577,114.1489,114.4287,42446.0
2019-06-06 15:40:00,118.57,118.79,118.51,118.76,100999.0,114.3998,114.6121,114.3419,114.5831,100999.0
2019-06-06 15:50:00,118.74,118.85,118.55,118.63,141764.0,114.5638,114.67,114.3805,114.4577,141764.0
2019-06-07 09:30:00,118.86,119.86,118.86,119.86,18693.0,114.6796,115.6444,114.6796,115.6444,18693.0
2019-06-07 09:40:00,119.76,120.61,119.67,120.21,27086.0,115.548,116.3681,115.4611,115.9821,27086.0
2019-06-07 09:50:00,120.21,120.62,120.1,120.61,26505.0,115.9821,116.3777,115.876,116.3681,26505.0
2019-06-07 10:00:00,120.56,120.69,120.44,120.51,30620.0,116.3198,116.4452,116.204,116.2716,30620.0
2019-06-07 10:10:00,120.52,120.59,120.34,120.52,15709.0,116.2812,116.3488,116.1076,116.2812,15709.0
2019-06-07 10:20:00,120.48,120.48,120.16,120.32,7348.0,116.2426,116.2426,115.9339,116.0883,7348.0
2019-06-07 10:30:00,120.4,120.68,120.4,120.57,35581.0,116.1654,116.4356,116.1654,116.3295,35581.0
2019-06-07 10:40:00,120.57,121.41,120.57,121.4,14920.0,116.3295,117.1399,116.3295,117.1303,14920.0
2019-06-07 10:50:00,121.4,122.03,121.39,122.03,17379.0,117.1303,117.7381,117.1206,117.7381,17379.0
2019-06-07 11:00:00,122.04,122.29,121.62,121.66,25464.0,117.7478,117.989,117.3425,117.3811,25464.0
2019-06-07 11:10:00,121.64,122.13,121.63,122.02,13733.0,117.3618,117.8346,117.3522,117.7285,13733.0
2019-06-07 11:20:00,122.07,122.12,121.71,121.76,10689.0,117.7767,117.8249,117.4294,117.4776,10689.0
2019-06-07 11:30:00,121.8,121.99,121.66,121.94,6698.0,117.5162,117.6995,117.3811,117.6513,6698.0
2019-06-07 11:40:00,121.96,122.12,121.88,122.05,23734.0,117.6706,117.8249,117.5934,117.7574,23734.0
2019-06-07 11:50:00,122.01,122.1,121.81,121.95,9120.0,117.7188,117.8057,117.5259,117.6609,9120.0
2019-06-07 12:00:00,121.92,122.17,121.89,122.17,9214.0,117.632,117.8732,117.603,117.8732,9214.0
2019-06-07 12:10:00,122.17,122.65,122.1,122.63,19357.0,117.8732,118.3363,117.8057,118.317,19357.0
2019-06-07 12:20:00,122.65,123.0,122.58,122.73,44669.0,118.3363,118.674,118.2688,118.4135,44669.0
2019-06-07 12:30:00,122.71,122.72,122.1,122.14,11362.0,118.3942,118.4038,117.8057,117.8442,11362.0
2019-06-07 12:40:00,122.08,122.23,121.92,122.19,12594.0,117.7864,117.9311,117.632,117.8925,12594.0
2019-06-07 12:50:00,122.16,122.27,122.13,122.27,6158.0,117.8635,117.9697,117.8346,117.9697,6158.0
2019-06-07 13:00:00,122.21,122.28,122.12,122.13,7237.0,117.9118,117.9793,117.8249,117.8346,7237.0
2019-06-07 13:10:00,122.13,122.19,122.01,122.16,6835.0,117.8346,117.8925,117.7188,117.8635,6835.0
2019-06-07 13:20:00,122.19,122.19,121.94,121.99,15211.0,117.8925,117.8925,117.6513,117.6995,15211.0
2019-06-07 13:30:00,122.07,122.12,122.0,122.02,8537.0,117.7767,117.8249,117.7092,117.7285,8537.0
2019-06-07 13:40:00,122.03,122.04,121.82,121.83,9656.0,117.7381,117.7478,117.5355,117.5451,9656.0
2019-06-07 13:50:00,121.87,121.92,121.75,121.85,10416.0,117.5837,117.632,117.468,117.5644,10416.0
2019-06-07 14:00:00,121.82,121.88,121.61,121.63,10113.0,117.5355,117.5934,117.3329,117.3522,10113.0
2019-06-07 14:10:00,121.63,121.69,121.46,121.46,11575.0,117.3522,117.4101,117.1882,117.1882,11575.0
2019-06-07 14:20:00,121.46,121.7,121.41,121.53,10763.0,117.1882,117.4197,117.1399,117.2557,10763.0
2019-06-07 14:30:00,121.56,121.64,121.49,121.58,9469.0,117.2846,117.3618,117.2171,117.3039,9469.0
2019-06-07 14:40:00,121.57,121.67,121.34,121.34,13682.0,117.2943,117.3908,117.0724,117.0724,13682.0
2019-06-07 14:50:00,121.28,121.43,121.17,121.26,13339.0,117.0145,117.1592,116.9084,116.9952,13339.0
2019-06-07 15:00:00,121.28,121.38,121.17,121.19,8736.0,117.0145,117.111,116.9084,116.9277,8736.0
2019-06-07 15:10:00,121.21,121.35,121.15,121.19,15781.0,116.947,117.082,116.8891,116.9277,15781.0
2019-06-07 15:20:00,121.2,121.4,121.13,121.34,19095.0,116.9373,117.1303,116.8698,117.0724,19095.0
2019-06-07 15:30:00,121.34,121.4,121.18,121.21,24730.0,117.0724,117.1303,116.918,116.947,24730.0
2019-06-07 15:40:00,121.22,121.3,120.86,120.92,44779.0,116.9566,117.0338,116.6093,116.6672,44779.0
2019-06-07 15:50:00,120.95,121.01,120.84,120.96,119176.0,116.6961,116.754,116.59,116.7057,119176.0
2019-06-10 09:30:00,122.02,123.0,121.79,122.16,31841.0,117.7285,118.674,117.5066,117.8635,31841.0
2019-06-10 09:40:00,122.21,123.16,122.21,122.83,22435.0,117.9118,118.8284,117.9118,118.51,22435.0
2019-06-10 09:50:00,122.89,123.73,122.88,123.5,47923.0,118.5679,119.3783,118.5582,119.1564,47923.0
2019-06-10 10:00:00,123.65,123.72,123.05,123.42,19818.0,119.3011,119.3687,118.7222,119.0792,19818.0
2019-06-10 10:10:00,123.41,123.7,123.38,123.64,10199.0,119.0696,119.3494,119.0406,119.2915,10199.0
2019-06-10 10:20:00,123.68,124.33,123.51,124.33,19173.0,119.3301,119.9572,119.1661,119.9572,19173.0
2019-06-10 10:30:00,124.26,124.32,123.84,123.94,38006.0,119.8897,119.9476,119.4845,119.5809,38006.0
2019-06-10 10:40:00,123.94,124.04,123.76,123.84,12442.0,119.5809,119.6774,119.4073,119.4845,12442.0
2019-06-10 10:50:00,123.81,123.81,123.55,123.62,12894.0,119.4555,119.4555,119.2047,119.2722,12894.0
2019-06-10 11:00:00,123.62,123.71,123.52,123.59,11110.0,119.2722,119.359,119.1757,119.2432,11110.0
2019-06-10 11:10:00,123.62,123.7,123.39,123.43,13765.0,119.2722,119.3494,119.0503,119.0889,13765.0
2019-06-10 11:20:00,123.39,123.39,123.28,123.32,5297.0,119.0503,119.0503,118.9441,118.9827,5297.0
2019-06-10 11:30:00,123.34,123.42,123.24,123.31,12202.0,119.002,119.0792,118.9056,118.9731,12202.0
2019-06-10 11:40:00,123.31,123.52,123.25,123.34,7813.0,118.9731,119.1757,118.9152,119.002,7813.0
2019-06-10 11:50:00,123.33,123.45,123.19,123.22,8988.0,118.9924,119.1082,118.8573,118.8863,8988.0
2019-06-10 12:00:00,123.22,123.22,123.05,123.15,10586.0,118.8863,118.8863,118.7222,118.8187,10586.0
2019-06-10 12:10:00,123.14,123.22,123.0,123.01,8901.0,118.8091,118.8863,118.674,118.6836,8901.0
2019-06-10 12:20:00,122.95,122.95,122.73,122.76,4435.0,118.6258,118.6258,118.4135,118.4424,4435.0
2019-06-10 12:30:00,122.74,123.04,122.71,123.04,5112.0,118.4231,118.7126,118.3942,118.7126,5112.0
2019-06-10 12:40:00,123.05,123.08,122.86,122.93,6485.0,118.7222,118.7512,118.5389,118.6065,6485.0
2019-06-10 12:50:00,122.93,123.02,122.9,122.91,4759.0,118.6065,118.6933,118.5775,118.5872,4759.0
2019-06-10 13:00:00,122.93,123.04,122.92,123.02,8790.0,118.6065,118.7126,118.5968,118.6933,8790.0
2019-06-10 13:10:00,123.02,123.52,123.0,123.38,38869.0,118.6933,119.1757,118.674,119.0406,38869.0
2019-06-10 13:20:00,123.41,123.5,123.33,123.47,8700.0,119.0696,119.1564,118.9924,119.1275,8700.0
2019-06-10 13:30:00,123.52,123.76,123.49,123.65,43528.0,119.1757,119.4073,119.1468,119.3011,43528.0
2019-06-10 13:40:00,123.68,123.86,123.43,123.5,8362.0,119.3301,119.5038,119.0889,119.1564,8362.0
2019-06-10 13:50:00,123.52,123.69,123.46,123.62,8691.0,119.1757,119.3397,119.1178,119.2722,8691.0
2019-06-10 14:00:00,123.62,123.65,123.33,123.35,5456.0,119.2722,119.3011,118.9924,119.0117,5456.0
2019-06-10 14:10:00,123.38,123.46,123.18,123.26,7009.0,119.0406,119.1178,118.8477,118.9249,7009.0
2019-06-10 14:20:00,123.24,123.37,123.14,123.37,5526.0,118.9056,119.031,118.8091,119.031,5526.0
2019-06-10 14:30:00,123.34,123.59,123.34,123.44,8250.0,119.002,119.2432,119.002,119.0985,8250.0
2019-06-10 14:40:00,123.45,123.61,123.4,123.57,5531.0,119.1082,119.2625,119.0599,119.224,5531.0
2019-06-10 14:50:00,123.59,123.71,123.54,123.71,7466.0,119.2432,119.359,119.195,119.359,7466.0
2019-06-10 15:00:00,123.68,123.87,123.64,123.81,11319.0,119.3301,119.5134,119.2915,119.4555,11319.0
2019-06-10 15:10:00,123.81,123.81,123.54,123.58,9693.0,119.4555,119.4555,119.195,119.2336,9693.0
2019-06-10 15:20:00,123.57,123.6,123.43,123.45,15481.0,119.224,119.2529,119.0889,119.1082,15481.0
2019-06-10 15:30:00,123.45,123.72,123.32,123.54,19534.0,119.1082,119.3687,118.9827,119.195,19534.0
2019-06-10 15:40:00,123.54,123.64,123.36,123.41,24892.0,119.195,119.2915,119.0213,119.0696,24892.0
2019-06-10 15:50:00,123.41,123.65,123.38,123.44,74029.0,119.0696,119.3011,119.0406,119.0985,74029.0
2019-06-11 09:30:00,124.48,125.41,124.48,125.2,33836.0,120.1019,120.9992,120.1019,120.7966,33836.0
2019-06-11 09:40:00,125.2,125.49,125.16,125.38,14629.0,120.7966,121.0764,120.758,120.9703,14629.0
2019-06-11 09:50:00,125.5,125.58,124.9,124.9,28609.0,121.0861,121.1633,120.5072,120.5072,28609.0
2019-06-11 10:00:00,124.87,125.05,124.53,124.53,15754.0,120.4782,120.6519,120.1502,120.1502,15754.0
2019-06-11 10:10:00,124.56,124.59,124.02,124.59,15867.0,120.1791,120.2081,119.6581,120.2081,15867.0
2019-06-11 10:20:00,124.57,124.65,124.4,124.46,10341.0,120.1888,120.266,120.0248,120.0826,10341.0
2019-06-11 10:30:00,124.65,124.69,124.29,124.38,6341.0,120.266,120.3046,119.9186,120.0055,6341.0
2019-06-11 10:40:00,124.35,124.35,123.9,124.0,13415.0,119.9765,119.9765,119.5423,119.6388,13415.0
2019-06-11 10:50:00,123.97,123.97,123.42,123.65,25780.0,119.6099,119.6099,119.0792,119.3011,25780.0
2019-06-11 11:00:00,123.71,124.02,123.64,123.98,17094.0,119.359,119.6581,119.2915,119.6195,17094.0
2019-06-11 11:10:00,124.03,124.22,123.86,124.12,11384.0,119.6678,119.8511,119.5038,119.7546,11384.0
2019-06-11 11:20:00,124.1,124.2,123.75,123.75,6685.0,119.7353,119.8318,119.3976,119.3976,6685.0
2019-06-11 11:30:00,123.78,123.78,123.42,123.44,6415.0,119.4266,119.4266,119.0792,119.0985,6415.0
2019-06-11 11:40:00,123.39,123.42,123.29,123.35,10177.0,119.0503,119.0792,118.9538,119.0117,10177.0
2019-06-11 11:50:00,123.35,123.36,122.89,122.89,24738.0,119.0117,119.0213,118.5679,118.5679,24738.0
2019-06-11 12:00:00,122.91,122.97,122.63,122.65,12787.0,118.5872,118.6451,118.317,118.3363,12787.0
2019-06-11 12:10:00,122.66,122.87,122.55,122.87,15255.0,118.346,118.5486,118.2398,118.5486,15255.0
2019-06-11 12:20:00,122.86,122.96,122.83,122.9,7548.0,118.5389,118.6354,118.51,118.5775,7548.0
2019-06-11 12:30:00,122.93,123.0,122.69,122.79,10907.0,118.6065,118.674,118.3749,118.4714,10907.0
2019-06-11 12:40:00,122.77,122.95,122.72,122.91,5743.0,118.4521,118.6258,118.4038,118.5872,5743.0
2019-06-11 12:50:00,122.94,122.94,122.5,122.51,11622.0,118.6161,118.6161,118.1916,118.2012,11622.0
2019-06-11 13:00:00,122.51,122.65,122.44,122.65,9800.0,118.2012,118.3363,118.1337,118.3363,9800.0
2019-06-11 13:10:00,122.62,123.11,122.6,122.99,27816.0,118.3074,118.7801,118.2881,118.6643,27816.0
2019-06-11 13:20:00,122.96,123.0,122.85,122.9,6910.0,118.6354,118.674,118.5293,118.5775,6910.0
2019-06-11 13:30:00,122.88,122.91,122.85,122.88,11855.0,118.5582,118.5872,118.5293,118.5582,11855.0
2019-06-11 13:40:00,122.9,123.06,122.86,122.94,22242.0,118.5775,118.7319,118.5389,118.6161,22242.0
2019-06-11 13:50:00,122.96,123.33,122.96,123.28,5921.0,118.6354,118.9924,118.6354,118.9441,5921.0
2019-06-11 14:00:00,123.28,123.48,123.27,123.42,4493.0,118.9441,119.1371,118.9345,119.0792,4493.0
2019-06-11 14:10:00,123.46,123.5,123.34,123.34,7204.0,119.1178,119.1564,119.002,119.002,7204.0
2019-06-11 14:20:00,123.39,123.49,123.37,123.39,5190.0,119.0503,119.1468,119.031,119.0503,5190.0
2019-06-11 14:30:00,123.35,123.35,123.01,123.01,5603.0,119.0117,119.0117,118.6836,118.6836,5603.0
2019-06-11 14:40:00,122.97,123.04,122.87,122.9,7307.0,118.6451,118.7126,118.5486,118.5775,7307.0
2019-06-11 14:50:00,122.91,123.03,122.85,123.03,8547.0,118.5872,118.7029,118.5293,118.7029,8547.0
2019-06-11 15:00:00,123.03,123.12,122.84,123.0,10441.0,118.7029,118.7898,118.5196,118.674,10441.0
2019-06-11 15:10:00,123.0,123.05,122.91,122.91,8832.0,118.674,118.7222,118.5872,118.5872,8832.0
2019-06-11 15:20:00,122.9,123.05,122.9,123.03,7623.0,118.5775,118.7222,118.5775,118.7029,7623.0
2019-06-11 15:30:00,123.0,123.26,123.0,123.14,13141.0,118.674,118.9249,118.674,118.8091,13141.0
2019-06-11 15:40:00,123.14,123.24,123.08,123.14,21302.0,118.8091,118.9056,118.7512,118.8091,21302.0
2019-06-11 15:50:00,123.14,123.14,122.76,122.86,67264.0,118.8091,118.8091,118.4424,118.5389,67264.0
2019-06-12 09:30:00,123.3,123.61,122.58,122.69,17272.0,118.9634,119.2625,118.2688,118.3749,17272.0
2019-06-12 09:40:00,122.7,123.12,122.7,123.05,5656.0,118.3845,118.7898,118.3845,118.7222,5656.0
2019-06-12 09:50:00,123.05,123.31,122.48,122.9,28086.0,118.7222,118.9731,118.1723,118.5775,28086.0
2019-06-12 10:00:00,123.05,123.24,123.03,123.12,8305.0,118.7222,118.9056,118.7029,118.7898,8305.0
2019-06-12 10:10:00,123.16,123.21,122.75,122.75,7253.0,118.8284,118.8766,118.4328,118.4328,7253.0
2019-06-12 10:20:00,122.76,122.76,122.29,122.55,8802.0,118.4424,118.4424,117.989,118.2398,8802.0
2019-06-12 10:30:00,122.72,122.92,122.58,122.75,6741.0,118.4038,118.5968,118.2688,118.4328,6741.0
2019-06-12 10:40:00,122.82,122.96,122.66,122.87,7310.0,118.5003,118.6354,118.346,118.5486,7310.0
2019-06-12 10:50:00,122.89,122.92,122.35,122.38,5116.0,118.5679,118.5968,118.0469,118.0758,5116.0
2019-06-12 11:00:00,122.42,122.75,122.42,122.48,10058.0,118.1144,118.4328,118.1144,118.1723,10058.0
2019-06-12 11:10:00,122.48,122.55,122.39,122.49,8022.0,118.1723,118.2398,118.0855,118.1819,8022.0
2019-06-12 11:20:00,122.49,122.66,122.39,122.51,6762.0,118.1819,118.346,118.0855,118.2012,6762.0
2019-06-12 11:30:00,122.53,122.69,122.46,122.47,7474.0,118.2205,118.3749,118.153,118.1626,7474.0
2019-06-12 11:40:00,122.46,122.69,122.46,122.69,3272.0,118.153,118.3749,118.153,118.3749,3272.0
2019-06-12 11:50:00,122.69,122.69,122.43,122.48,8009.0,118.3749,118.3749,118.124,118.1723,8009.0
2019-06-12 12:00:00,122.42,122.6,122.42,122.58,3775.0,118.1144,118.2881,118.1144,118.2688,3775.0
2019-06-12 12:10:00,122.49,122.68,122.48,122.64,2519.0,118.1819,118.3653,118.1723,118.3267,2519.0
2019-06-12 12:20:00,122.58,122.89,122.57,122.81,2570.0,118.2688,118.5679,118.2591,118.4907,2570.0
2019-06-12 12:30:00,122.8,122.85,122.72,122.74,6169.0,118.481,118.5293,118.4038,118.4231,6169.0
2019-06-12 12:40:00,122.75,122.82,122.74,122.78,7951.0,118.4328,118.5003,118.4231,118.4617,7951.0
2019-06-12 12:50:00,122.79,122.83,122.67,122.67,5815.0,118.4714,118.51,118.3556,118.3556,5815.0
2019-06-12 13:00:00,122.7,122.8,122.63,122.71,15343.0,118.3845,118.481,118.317,118.3942,15343.0
2019-06-12 13:10:00,122.67,122.88,122.56,122.88,7543.0,118.3556,118.5582,118.2495,118.5582,7543.0
2019-06-12 13:20:00,122.88,123.07,122.83,123.06,6059.0,118.5582,118.7415,118.51,118.7319,6059.0
2019-06-12 13:30:00,123.08,123.18,122.99,123.03,9940.0,118.7512,118.8477,118.6643,118.7029,9940.0
2019-06-12 13:40:00,123.06,123.67,123.05,123.65,24857.0,118.7319,119.3204,118.7222,119.3011,24857.0
2019-06-12 13:50:00,123.62,123.64,123.4,123.49,12623.0,119.2722,119.2915,119.0599,119.1468,12623.0
2019-06-12 14:00:00,123.5,123.81,123.47,123.72,12071.0,119.1564,119.4555,119.1275,119.3687,12071.0
2019-06-12 14:10:00,123.66,124.06,123.66,124.04,43829.0,119.3108,119.6967,119.3108,119.6774,43829.0
2019-06-12 14:20:00,124.02,124.28,124.01,124.17,10974.0,119.6581,119.909,119.6485,119.8028,10974.0
2019-06-12 14:30:00,124.17,124.4,124.17,124.4,15663.0,119.8028,120.0248,119.8028,120.0248,15663.0
2019-06-12 14:40:00,124.4,124.57,124.33,124.52,14487.0,120.0248,120.1888,119.9572,120.1405,14487.0
2019-06-12 14:50:00,124.53,124.69,124.32,124.35,64771.0,120.1502,120.3046,119.9476,119.9765,64771.0
2019-06-12 15:00:00,124.33,124.39,124.22,124.39,24254.0,119.9572,120.0151,119.8511,120.0151,24254.0
2019-06-12 15:10:00,124.37,124.5,124.37,124.42,11749.0,119.9958,120.1212,119.9958,120.0441,11749.0
2019-06-12 15:20:00,124.43,124.46,124.22,124.28,19204.0,120.0537,120.0826,119.8511,119.909,19204.0
2019-06-12 15:30:00,124.28,124.28,124.07,124.12,16497.0,119.909,119.909,119.7064,119.7546,16497.0
2019-06-12 15:40:00,124.12,124.28,124.02,124.06,30080.0,119.7546,119.909,119.6581,119.6967,30080.0
2019-06-12 15:50:00,124.07,124.27,124.02,124.24,71430.0,119.7064,119.8993,119.6581,119.8704,71430.0
2019-06-13 09:30:00,124.15,124.15,123.29,123.89,28211.0,119.7836,119.7836,118.9538,119.5327,28211.0
2019-06-13 09:40:00,123.63,123.77,123.28,123.28,10187.0,119.2818,119.4169,118.9441,118.9441,10187.0
2019-06-13 09:50:00,123.28,123.49,122.99,122.99,9838.0,118.9441,119.1468,118.6643,118.6643,9838.0
2019-06-13 10:00:00,123.05,123.25,122.56,122.56,8938.0,118.7222,118.9152,118.2495,118.2495,8938.0
2019-06-13 10:10:00,122.63,122.98,122.61,122.61,8353.0,118.317,118.6547,118.2977,118.2977,8353.0
2019-06-13 10:20:00,122.55,122.89,122.47,122.89,8946.0,118.2398,118.5679,118.1626,118.5679,8946.0
2019-06-13 10:30:00,122.93,122.96,122.68,122.95,9553.0,118.6065,118.6354,118.3653,118.6258,9553.0
2019-06-13 10:40:00,122.94,122.94,122.61,122.61,4920.0,118.6161,118.6161,118.2977,118.2977,4920.0
2019-06-13 10:50:00,122.64,122.68,122.35,122.36,11917.0,118.3267,118.3653,118.0469,118.0565,11917.0
2019-06-13 11:00:00,122.45,122.54,122.13,122.21,19229.0,118.1433,118.2302,117.8346,117.9118,19229.0
2019-06-13 11:10:00,122.17,122.44,122.15,122.36,8684.0,117.8732,118.1337,117.8539,118.0565,8684.0
2019-06-13 11:20:00,122.4,122.44,122.32,122.41,7605.0,118.0951,118.1337,118.0179,118.1047,7605.0
2019-06-13 11:30:00,122.4,122.45,122.2,122.29,7596.0,118.0951,118.1433,117.9021,117.989,7596.0
2019-06-13 11:40:00,122.32,122.35,122.2,122.29,9744.0,118.0179,118.0469,117.9021,117.989,9744.0
2019-06-13 11:50:00,122.3,122.53,122.3,122.4,9627.0,117.9986,118.2205,117.9986,118.0951,9627.0
2019-06-13 12:00:00,122.4,122.66,122.36,122.63,8255.0,118.0951,118.346,118.0565,118.317,8255.0
2019-06-13 12:10:00,122.59,122.69,122.51,122.59,7805.0,118.2784,118.3749,118.2012,118.2784,7805.0
2019-06-13 12:20:00,122.6,122.71,122.42,122.63,7385.0,118.2881,118.3942,118.1144,118.317,7385.0
2019-06-13 12:30:00,122.61,122.73,122.57,122.68,7248.0,118.2977,118.4135,118.2591,118.3653,7248.0
2019-06-13 12:40:00,122.61,123.16,122.61,123.16,13327.0,118.2977,118.8284,118.2977,118.8284,13327.0
2019-06-13 12:50:00,123.14,123.38,123.14,123.35,5783.0,118.8091,119.0406,118.8091,119.0117,5783.0
2019-06-13 13:00:00,123.38,123.39,123.09,123.11,9823.0,119.0406,119.0503,118.7608,118.7801,9823.0
2019-06-13 13:10:00,123.16,123.26,123.07,123.19,6987.0,118.8284,118.9249,118.7415,118.8573,6987.0
2019-06-13 13:20:00,123.19,123.2,123.09,123.12,7356.0,118.8573,118.867,118.7608,118.7898,7356.0
2019-06-13 13:30:00,123.13,123.16,123.07,123.14,10381.0,118.7994,118.8284,118.7415,118.8091,10381.0
2019-06-13 13:40:00,123.1,123.15,123.05,123.13,9461.0,118.7705,118.8187,118.7222,118.7994,9461.0
2019-06-13 13:50:00,123.13,123.23,123.13,123.21,3252.0,118.7994,118.8959,118.7994,118.8766,3252.0
2019-06-13 14:00:00,123.19,123.19,122.94,122.95,4308.0,118.8573,118.8573,118.6161,118.6258,4308.0
2019-06-13 14:10:00,122.95,122.95,122.66,122.75,6685.0,118.6258,118.6258,118.346,118.4328,6685.0
2019-06-13 14:20:00,122.75,122.89,122.72,122.86,4469.0,118.4328,118.5679,118.4038,118.5389,4469.0
2019-06-13 14:30:00,122.86,122.87,122.64,122.68,4065.0,118.5389,118.5486,118.3267,118.3653,4065.0
2019-06-13 14:40:00,122.64,122.86,122.64,122.68,5428.0,118.3267,118.5389,118.3267,118.3653,5428.0
2019-06-13 14:50:00,122.7,122.77,122.64,122.65,7084.0,118.3845,118.4521,118.3267,118.3363,7084.0
2019-06-13 15:00:00,122.62,122.62,122.3,122.38,9032.0,118.3074,118.3074,117.9986,118.0758,9032.0
2019-06-13 15:10:00,122.37,122.45,122.2,122.27,9737.0,118.0662,118.1433,117.9021,117.9697,9737.0
2019-06-13 15:20:00,122.28,122.39,122.28,122.33,12988.0,117.9793,118.0855,117.9793,118.0276,12988.0
2019-06-13 15:30:00,122.29,122.4,122.29,122.32,17778.0,117.989,118.0951,117.989,118.0179,17778.0
2019-06-13 15:40:00,122.32,122.4,122.2,122.21,29131.0,118.0179,118.0951,117.9021,117.9118,29131.0
2019-06-13 15:50:00,122.23,122.51,122.21,122.48,97460.0,117.9311,118.2012,117.9118,118.1723,97460.0
2019-06-14 09:30:00,122.55,123.12,122.28,122.66,14808.0,118.2398,118.7898,117.9793,118.346,14808.0
2019-06-14 09:40:00,122.63,123.11,122.5,123.11,9222.0,118.317,118.7801,118.1916,118.7801,9222.0
2019-06-14 09:50:00,123.11,123.36,122.72,123.16,7832.0,118.7801,119.0213,118.4038,118.8284,7832.0
2019-06-14 10:00:00,123.02,123.3,123.01,123.3,9364.0,118.6933,118.9634,118.6836,118.9634,9364.0
2019-06-14 10:10:00,123.26,123.31,123.07,123.14,5712.0,118.9249,118.9731,118.7415,118.8091,5712.0
2019-06-14 10:20:00,123.15,123.41,123.0,123.27,7126.0,118.8187,119.0696,118.674,118.9345,7126.0
2019-06-14 10:30:00,123.33,123.38,123.12,123.12,5023.0,118.9924,119.0406,118.7898,118.7898,5023.0
2019-06-14 10:40:00,123.17,123.29,123.06,123.25,5501.0,118.838,118.9538,118.7319,118.9152,5501.0
2019-06-14 10:50:00,123.3,123.4,123.19,123.19,7548.0,118.9634,119.0599,118.8573,118.8573,7548.0
2019-06-14 11:00:00,123.21,123.25,122.88,122.9,9378.0,118.8766,118.9152,118.5582,118.5775,9378.0
2019-06-14 11:10:00,122.88,122.98,122.66,122.98,4721.0,118.5582,118.6547,118.346,118.6547,4721.0
2019-06-14 11:20:00,122.92,123.35,122.85,123.2,18096.0,118.5968,119.0117,118.5293,118.867,18096.0
2019-06-14 11:30:00,123.15,123.43,123.1,123.39,2719.0,118.8187,119.0889,118.7705,119.0503,2719.0
2019-06-14 11:40:00,123.39,123.43,123.22,123.28,3263.0,119.0503,119.0889,118.8863,118.9441,3263.0
2019-06-14 11:50:00,123.31,123.31,123.09,123.16,2926.0,118.9731,118.9731,118.7608,118.8284,2926.0
2019-06-14 12:00:00,123.09,123.09,122.94,122.98,3143.0,118.7608,118.7608,118.6161,118.6547,3143.0
2019-06-14 12:10:00,122.99,123.05,122.94,123.05,1079.0,118.6643,118.7222,118.6161,118.7222,1079.0
2019-06-14 12:20:00,123.05,123.18,123.05,123.14,3312.0,118.7222,118.8477,118.7222,118.8091,3312.0
2019-06-14 12:30:00,123.14,123.21,123.14,123.15,750.0,118.8091,118.8766,118.8091,118.8187,750.0
2019-06-14 12:40:00,123.14,123.21,123.1,123.1,3206.0,118.8091,118.8766,118.7705,118.7705,3206.0
2019-06-14 12:50:00,123.13,123.25,123.1,123.25,4263.0,118.7994,118.9152,118.7705,118.9152,4263.0
2019-06-14 13:00:00,123.21,123.24,123.2,123.24,3753.0,118.8766,118.9056,118.867,118.9056,3753.0
2019-06-14 13:10:00,123.26,123.3,123.26,123.28,955.0,118.9249,118.9634,118.9249,118.9441,955.0
2019-06-14 13:20:00,123.28,123.35,123.25,123.29,3328.0,118.9441,119.0117,118.9152,118.9538,3328.0
2019-06-14 13:30:00,123.29,123.31,123.21,123.21,4494.0,118.9538,118.9731,118.8766,118.8766,4494.0
2019-06-14 13:40:00,123.22,123.23,123.14,123.17,2792.0,118.8863,118.8959,118.8091,118.838,2792.0
2019-06-14 13:50:00,123.19,123.19,123.07,123.09,2058.0,118.8573,118.8573,118.7415,118.7608,2058.0
2019-06-14 14:00:00,123.06,123.28,123.06,123.24,4656.0,118.7319,118.9441,118.7319,118.9056,4656.0
2019-06-14 14:10:00,123.19,123.32,123.14,123.31,3738.0,118.8573,118.9827,118.8091,118.9731,3738.0
2019-06-14 14:20:00,123.28,123.31,123.18,123.3,2483.0,118.9441,118.9731,118.8477,118.9634,2483.0
2019-06-14 14:30:00,123.29,123.4,123.29,123.34,3826.0,118.9538,119.0599,118.9538,119.002,3826.0
2019-06-14 14:40:00,123.34,123.44,123.31,123.43,7102.0,119.002,119.0985,118.9731,119.0889,7102.0
2019-06-14 14:50:00,123.43,123.59,123.43,123.53,10041.0,119.0889,119.2432,119.0889,119.1854,10041.0
2019-06-14 15:00:00,123.55,123.79,123.46,123.79,7680.0,119.2047,119.4362,119.1178,119.4362,7680.0
2019-06-14 15:10:00,123.79,124.09,123.79,124.09,12152.0,119.4362,119.7257,119.4362,119.7257,12152.0
2019-06-14 15:20:00,124.11,124.12,123.93,123.98,7390.0,119.745,119.7546,119.5713,119.6195,7390.0
2019-06-14 15:30:00,124.0,124.1,123.92,124.0,12091.0,119.6388,119.7353,119.5616,119.6388,12091.0
2019-06-14 15:40:00,123.98,124.25,123.92,124.04,62813.0,119.6195,119.88,119.5616,119.6774,62813.0
2019-06-14 15:50:00,124.04,124.21,124.01,124.11,61950.0,119.6774,119.8414,119.6485,119.745,61950.0
2019-06-17 09:30:00,124.1,124.38,123.27,123.41,13573.0,119.7353,120.0055,118.9345,119.0696,13573.0
2019-06-17 09:40:00,123.43,123.73,123.26,123.72,16721.0,119.0889,119.3783,118.9249,119.3687,16721.0
2019-06-17 09:50:00,123.62,123.86,123.4,123.79,11223.0,119.2722,119.5038,119.0599,119.4362,11223.0
2019-06-17 10:00:00,123.82,124.23,123.8,124.17,6572.0,119.4652,119.8607,119.4459,119.8028,6572.0
2019-06-17 10:10:00,124.09,124.14,123.94,123.94,5036.0,119.7257,119.7739,119.5809,119.5809,5036.0
2019-06-17 10:20:00,123.97,124.0,123.7,123.8,18390.0,119.6099,119.6388,119.3494,119.4459,18390.0
2019-06-17 10:30:00,123.69,123.78,123.66,123.74,8287.0,119.3397,119.4266,119.3108,119.388,8287.0
2019-06-17 10:40:00,123.78,123.78,123.55,123.59,13883.0,119.4266,119.4266,119.2047,119.2432,13883.0
2019-06-17 10:50:00,123.56,123.77,123.55,123.65,9548.0,119.2143,119.4169,119.2047,119.3011,9548.0
2019-06-17 11:00:00,123.7,123.86,123.67,123.67,12100.0,119.3494,119.5038,119.3204,119.3204,12100.0
2019-06-17 11:10:00,123.63,123.72,123.37,123.72,21274.0,119.2818,119.3687,119.031,119.3687,21274.0
2019-06-17 11:20:00,123.73,123.76,123.58,123.67,7878.0,119.3783,119.4073,119.2336,119.3204,7878.0
2019-06-17 11:30:00,123.69,123.77,123.55,123.55,7344.0,119.3397,119.4169,119.2047,119.2047,7344.0
2019-06-17 11:40:00,123.54,123.66,123.49,123.55,22275.0,119.195,119.3108,119.1468,119.2047,22275.0
2019-06-17 11:50:00,123.55,123.55,123.36,123.37,9791.0,119.2047,119.2047,119.0213,119.031,9791.0
2019-06-17 12:00:00,123.37,123.55,123.29,123.3,12598.0,119.031,119.2047,118.9538,118.9634,12598.0
2019-06-17 12:10:00,123.3,123.3,122.95,122.95,8476.0,118.9634,118.9634,118.6258,118.6258,8476.0
2019-06-17 12:20:00,122.88,122.96,122.76,122.92,8160.0,118.5582,118.6354,118.4424,118.5968,8160.0
2019-06-17 12:30:00,122.87,123.08,122.86,123.01,7742.0,118.5486,118.7512,118.5389,118.6836,7742.0
2019-06-17 12:40:00,123.0,123.16,122.99,123.1,4958.0,118.674,118.8284,118.6643,118.7705,4958.0
2019-06-17 12:50:00,123.04,123.05,122.91,122.98,9770.0,118.7126,118.7222,118.5872,118.6547,9770.0
2019-06-17 13:00:00,122.96,123.01,122.78,122.79,7320.0,118.6354,118.6836,118.4617,118.4714,7320.0
2019-06-17 13:10:00,122.78,122.91,122.78,122.85,6026.0,118.4617,118.5872,118.4617,118.5293,6026.0
2019-06-17 13:20:00,122.89,122.99,122.85,122.9,10615.0,118.5679,118.6643,118.5293,118.5775,10615.0
2019-06-17 13:30:00,122.87,123.04,122.81,123.04,8808.0,118.5486,118.7126,118.4907,118.7126,8808.0
2019-06-17 13:40:00,123.01,123.28,123.01,123.24,13000.0,118.6836,118.9441,118.6836,118.9056,13000.0
2019-06-17 13:50:00,123.23,123.3,123.07,123.18,8284.0,118.8959,118.9634,118.7415,118.8477,8284.0
2019-06-17 14:00:00,123.2,123.28,123.05,123.08,8853.0,118.867,118.9441,118.7222,118.7512,8853.0
2019-06-17 14:10:00,123.06,123.11,123.02,123.06,6011.0,118.7319,118.7801,118.6933,118.7319,6011.0
2019-06-17 14:20:00,123.04,123.06,122.89,122.92,4502.0,118.7126,118.7319,118.5679,118.5968,4502.0
2019-06-17 14:30:00,122.95,123.05,122.9,123.02,6018.0,118.6258,118.7222,118.5775,118.6933,6018.0
2019-06-17 14:40:00,123.02,123.13,123.0,123.11,10989.0,118.6933,118.7994,118.674,118.7801,10989.0
2019-06-17 14:50:00,123.14,123.14,122.94,122.95,7636.0,118.8091,118.8091,118.6161,118.6258,7636.0
2019-06-17 15:00:00,122.92,122.92,122.82,122.9,5624.0,118.5968,118.5968,118.5003,118.5775,5624.0
2019-06-17 15:10:00,122.9,122.9,122.71,122.74,12363.0,118.5775,118.5775,118.3942,118.4231,12363.0
2019-06-17 15:20:00,122.75,122.92,122.71,122.85,11096.0,118.4328,118.5968,118.3942,118.5293,11096.0
2019-06-17 15:30:00,122.84,122.84,122.4,122.57,61476.0,118.5196,118.5196,118.0951,118.2591,61476.0
2019-06-17 15:40:00,122.58,122.61,122.34,122.37,21491.0,118.2688,118.2977,118.0372,118.0662,21491.0
2019-06-17 15:50:00,122.36,122.37,122.02,122.18,90209.0,118.0565,118.0662,117.7285,117.8828,90209.0
2019-06-18 09:30:00,123.15,123.29,121.94,122.5,34454.0,118.8187,118.9538,117.6513,118.1916,34454.0
2019-06-18 09:40:00,122.58,123.83,122.58,123.83,10497.0,118.2688,119.4748,118.2688,119.4748,10497.0
2019-06-18 09:50:00,123.79,124.09,123.62,123.89,10894.0,119.4362,119.7257,119.2722,119.5327,10894.0
2019-06-18 10:00:00,124.14,124.32,124.02,124.23,8167.0,119.7739,119.9476,119.6581,119.8607,8167.0
2019-06-18 10:10:00,124.28,124.45,124.11,124.3,10406.0,119.909,120.073,119.745,119.9283,10406.0
2019-06-18 10:20:00,124.3,124.31,124.02,124.2,23046.0,119.9283,119.9379,119.6581,119.8318,23046.0
2019-06-18 10:30:00,124.25,124.33,124.09,124.24,13880.0,119.88,119.9572,119.7257,119.8704,13880.0
2019-06-18 10:40:00,124.2,124.32,124.17,124.25,3952.0,119.8318,119.9476,119.8028,119.88,3952.0
2019-06-18 10:50:00,124.2,124.31,124.07,124.2,5616.0,119.8318,119.9379,119.7064,119.8318,5616.0
2019-06-18 11:00:00,124.2,124.4,124.14,124.21,6890.0,119.8318,120.0248,119.7739,119.8414,6890.0
2019-06-18 11:10:00,124.25,124.25,123.88,124.08,7467.0,119.88,119.88,119.523,119.716,7467.0
2019-06-18 11:20:00,124.08,124.15,123.76,123.88,3851.0,119.716,119.7836,119.4073,119.523,3851.0
2019-06-18 11:30:00,123.92,124.0,123.63,123.63,5687.0,119.5616,119.6388,119.2818,119.2818,5687.0
2019-06-18 11:40:00,123.59,123.67,123.45,123.46,3859.0,119.2432,119.3204,119.1082,119.1178,3859.0
2019-06-18 11:50:00,123.43,123.45,123.07,123.13,9752.0,119.0889,119.1082,118.7415,118.7994,9752.0
2019-06-18 12:00:00,123.15,123.43,123.15,123.24,4329.0,118.8187,119.0889,118.8187,118.9056,4329.0
2019-06-18 12:10:00,123.37,123.38,122.92,122.98,7142.0,119.031,119.0406,118.5968,118.6547,7142.0
2019-06-18 12:20:00,122.99,123.14,122.96,123.09,5856.0,118.6643,118.8091,118.6354,118.7608,5856.0
2019-06-18 12:30:00,123.11,123.2,123.06,123.19,7371.0,118.7801,118.867,118.7319,118.8573,7371.0
2019-06-18 12:40:00,123.19,123.23,122.97,122.99,7031.0,118.8573,118.8959,118.6451,118.6643,7031.0
2019-06-18 12:50:00,122.99,123.05,122.75,122.8,5900.0,118.6643,118.7222,118.4328,118.481,5900.0
2019-06-18 13:00:00,122.75,122.77,122.47,122.67,19510.0,118.4328,118.4521,118.1626,118.3556,19510.0
2019-06-18 13:10:00,122.71,122.92,122.71,122.88,9634.0,118.3942,118.5968,118.3942,118.5582,9634.0
2019-06-18 13:20:00,122.89,122.94,122.71,122.71,7100.0,118.5679,118.6161,118.3942,118.3942,7100.0
2019-06-18 13:30:00,122.76,123.13,122.68,122.99,29275.0,118.4424,118.7994,118.3653,118.6643,29275.0
2019-06-18 13:40:00,122.99,122.99,122.36,122.39,16558.0,118.6643,118.6643,118.0565,118.0855,16558.0
2019-06-18 13:50:00,122.38,122.54,122.35,122.45,13046.0,118.0758,118.2302,118.0469,118.1433,13046.0
2019-06-18 14:00:00,122.51,122.82,122.5,122.78,17563.0,118.2012,118.5003,118.1916,118.4617,17563.0
2019-06-18 14:10:00,122.75,122.84,122.59,122.84,12031.0,118.4328,118.5196,118.2784,118.5196,12031.0
2019-06-18 14:20:00,122.85,122.95,122.81,122.81,17126.0,118.5293,118.6258,118.4907,118.4907,17126.0
2019-06-18 14:30:00,122.8,122.86,122.7,122.74,14939.0,118.481,118.5389,118.3845,118.4231,14939.0
2019-06-18 14:40:00,122.76,122.89,122.49,122.49,14665.0,118.4424,118.5679,118.1819,118.1819,14665.0
2019-06-18 14:50:00,122.53,122.72,122.46,122.72,12493.0,118.2205,118.4038,118.153,118.4038,12493.0
2019-06-18 15:00:00,122.71,122.73,122.38,122.38,20484.0,118.3942,118.4135,118.0758,118.0758,20484.0
2019-06-18 15:10:00,122.36,122.54,122.36,122.54,15813.0,118.0565,118.2302,118.0565,118.2302,15813.0
2019-06-18 15:20:00,122.52,122.65,122.45,122.55,12733.0,118.2109,118.3363,118.1433,118.2398,12733.0
2019-06-18 15:30:00,122.54,122.61,122.34,122.4,20683.0,118.2302,118.2977,118.0372,118.0951,20683.0
2019-06-18 15:40:00,122.38,122.55,122.35,122.45,26982.0,118.0758,118.2398,118.0469,118.1433,26982.0
2019-06-18 15:50:00,122.46,122.67,122.25,122.63,62499.0,118.153,118.3556,117.9504,118.317,62499.0
2019-06-19 09:30:00,123.25,123.5,122.98,123.03,19759.0,118.9152,119.1564,118.6547,118.7029,19759.0
2019-06-19 09:40:00,123.12,123.5,122.76,123.5,16759.0,118.7898,119.1564,118.4424,119.1564,16759.0
2019-06-19 09:50:00,123.38,123.44,123.16,123.19,11202.0,119.0406,119.0985,118.8284,118.8573,11202.0
2019-06-19 10:00:00,123.19,123.55,123.19,123.48,9097.0,118.8573,119.2047,118.8573,119.1371,9097.0
2019-06-19 10:10:00,123.45,123.49,122.97,122.97,5163.0,119.1082,119.1468,118.6451,118.6451,5163.0
2019-06-19 10:20:00,122.89,123.1,122.8,123.03,4050.0,118.5679,118.7705,118.481,118.7029,4050.0
2019-06-19 10:30:00,123.04,123.13,122.86,122.86,2653.0,118.7126,118.7994,118.5389,118.5389,2653.0
2019-06-19 10:40:00,122.86,122.98,122.86,122.98,1938.0,118.5389,118.6547,118.5389,118.6547,1938.0
2019-06-19 10:50:00,123.01,123.15,122.95,123.05,2500.0,118.6836,118.8187,118.6258,118.7222,2500.0
2019-06-19 11:00:00,123.1,123.11,123.0,123.05,3100.0,118.7705,118.7801,118.674,118.7222,3100.0
2019-06-19 11:10:00,123.06,123.1,122.97,123.05,3600.0,118.7319,118.7705,118.6451,118.7222,3600.0
2019-06-19 11:20:00,123.1,123.29,123.04,123.29,4990.0,118.7705,118.9538,118.7126,118.9538,4990.0
2019-06-19 11:30:00,123.3,123.31,123.12,123.26,2250.0,118.9634,118.9731,118.7898,118.9249,2250.0
2019-06-19 11:40:00,123.23,123.4,123.16,123.37,7161.0,118.8959,119.0599,118.8284,119.031,7161.0
2019-06-19 11:50:00,123.38,123.62,123.31,123.61,5051.0,119.0406,119.2722,118.9731,119.2625,5051.0
2019-06-19 12:00:00,123.57,123.57,123.3,123.32,5685.0,119.224,119.224,118.9634,118.9827,5685.0
2019-06-19 12:10:00,123.31,123.31,122.99,123.04,5477.0,118.9731,118.9731,118.6643,118.7126,5477.0
2019-06-19 12:20:00,122.92,122.96,122.34,122.34,16072.0,118.5968,118.6354,118.0372,118.0372,16072.0
2019-06-19 12:30:00,122.38,122.53,122.17,122.25,11823.0,118.0758,118.2205,117.8732,117.9504,11823.0
2019-06-19 12:40:00,122.26,122.28,122.04,122.11,7270.0,117.96,117.9793,117.7478,117.8153,7270.0
2019-06-19 12:50:00,122.15,122.17,121.72,122.01,11027.0,117.8539,117.8732,117.439,117.7188,11027.0
2019-06-19 13:00:00,122.01,122.04,121.88,122.03,7064.0,117.7188,117.7478,117.5934,117.7381,7064.0
2019-06-19 13:10:00,122.01,122.04,121.85,121.9,7381.0,117.7188,117.7478,117.5644,117.6127,7381.0
2019-06-19 13:20:00,121.89,122.07,121.77,122.0,10156.0,117.603,117.7767,117.4873,117.7092,10156.0
2019-06-19 13:30:00,122.03,122.1,121.9,122.01,12897.0,117.7381,117.8057,117.6127,117.7188,12897.0
2019-06-19 13:40:00,122.01,122.1,121.98,122.05,5384.0,117.7188,117.8057,117.6899,117.7574,5384.0
2019-06-19 13:50:00,122.07,122.36,122.07,122.26,7627.0,117.7767,118.0565,117.7767,117.96,7627.0
2019-06-19 14:00:00,122.34,122.98,122.14,122.44,21545.0,118.0372,118.6547,117.8442,118.1337,21545.0
2019-06-19 14:10:00,122.44,122.5,122.04,122.41,17468.0,118.1337,118.1916,117.7478,118.1047,17468.0
2019-06-19 14:20:00,122.34,122.44,122.23,122.37,8073.0,118.0372,118.1337,117.9311,118.0662,8073.0
2019-06-19 14:30:00,122.38,123.04,122.38,122.8,8332.0,118.0758,118.7126,118.0758,118.481,8332.0
2019-06-19 14:40:00,122.67,122.88,122.43,122.64,22395.0,118.3556,118.5582,118.124,118.3267,22395.0
2019-06-19 14:50:00,122.67,122.73,122.54,122.62,13463.0,118.3556,118.4135,118.2302,118.3074,13463.0
2019-06-19 15:00:00,122.62,122.78,122.48,122.73,12456.0,118.3074,118.4617,118.1723,118.4135,12456.0
2019-06-19 15:10:00,122.71,122.88,122.71,122.78,14660.0,118.3942,118.5582,118.3942,118.4617,14660.0
2019-06-19 15:20:00,122.73,122.84,122.58,122.59,9090.0,118.4135,118.5196,118.2688,118.2784,9090.0
2019-06-19 15:30:00,122.61,122.67,122.51,122.51,19158.0,118.2977,118.3556,118.2012,118.2012,19158.0
2019-06-19 15:40:00,122.52,123.05,122.5,122.86,25260.0,118.2109,118.7222,118.1916,118.5389,25260.0
2019-06-19 15:50:00,122.86,123.01,122.65,122.65,59558.0,118.5389,118.6836,118.3363,118.3363,59558.0
2019-06-20 09:30:00,119.21,121.42,118.1,118.4,273119.0,115.0173,117.1496,113.9463,114.2358,273119.0
2019-06-20 09:40:00,118.46,121.41,118.38,121.28,146340.0,114.2937,117.1399,114.2165,117.0145,146340.0
2019-06-20 09:50:00,121.36,121.36,119.91,120.29,84578.0,117.0917,117.0917,115.6927,116.0593,84578.0
2019-06-20 10:00:00,120.24,120.81,120.0,120.0,47329.0,116.0111,116.561,115.7795,115.7795,47329.0
2019-06-20 10:10:00,120.0,120.04,119.13,119.34,107632.0,115.7795,115.8181,114.9401,115.1427,107632.0
2019-06-20 10:20:00,119.28,119.28,118.66,118.87,79391.0,115.0848,115.0848,114.4866,114.6893,79391.0
2019-06-20 10:30:00,118.91,119.56,118.8,119.16,60782.0,114.7278,115.355,114.6217,114.9691,60782.0
2019-06-20 10:40:00,119.21,119.8,119.0,119.47,38967.0,115.0173,115.5865,114.8147,115.2682,38967.0
2019-06-20 10:50:00,119.38,119.54,119.24,119.45,69247.0,115.1813,115.3357,115.0462,115.2489,69247.0
2019-06-20 11:00:00,119.4,119.61,119.32,119.41,20521.0,115.2006,115.4032,115.1234,115.2103,20521.0
2019-06-20 11:10:00,119.44,119.48,119.16,119.36,31029.0,115.2392,115.2778,114.9691,115.162,31029.0
2019-06-20 11:20:00,119.36,119.41,119.12,119.29,40261.0,115.162,115.2103,114.9305,115.0945,40261.0
2019-06-20 11:30:00,119.33,119.64,118.98,119.03,31046.0,115.1331,115.4322,114.7954,114.8436,31046.0
2019-06-20 11:40:00,119.04,119.06,118.74,118.89,31170.0,114.8533,114.8726,114.5638,114.7085,31170.0
2019-06-20 11:50:00,118.88,119.6,118.82,118.95,40304.0,114.6989,115.3936,114.641,114.7664,40304.0
2019-06-20 12:00:00,118.97,118.97,118.67,118.87,22969.0,114.7857,114.7857,114.4963,114.6893,22969.0
2019-06-20 12:10:00,118.89,118.89,118.28,118.32,38860.0,114.7085,114.7085,114.12,114.1586,38860.0
2019-06-20 12:20:00,118.3,118.87,118.3,118.87,41916.0,114.1393,114.6893,114.1393,114.6893,41916.0
2019-06-20 12:30:00,118.88,119.09,118.59,118.65,70495.0,114.6989,114.9015,114.4191,114.477,70495.0
2019-06-20 12:40:00,118.64,118.89,118.6,118.85,21630.0,114.4673,114.7085,114.4287,114.67,21630.0
2019-06-20 12:50:00,118.84,118.87,118.58,118.58,55690.0,114.6603,114.6893,114.4095,114.4095,55690.0
2019-06-20 13:00:00,118.58,118.68,118.51,118.67,40739.0,114.4095,114.5059,114.3419,114.4963,40739.0
2019-06-20 13:10:00,118.66,118.81,118.41,118.51,68486.0,114.4866,114.6314,114.2454,114.3419,68486.0
2019-06-20 13:20:00,118.52,118.58,118.37,118.48,39322.0,114.3516,114.4095,114.2068,114.313,39322.0
2019-06-20 13:30:00,118.51,118.6,118.09,118.18,31166.0,114.3419,114.4287,113.9367,114.0235,31166.0
2019-06-20 13:40:00,118.18,118.35,118.12,118.24,35264.0,114.0235,114.1875,113.9656,114.0814,35264.0
2019-06-20 13:50:00,118.22,118.4,118.13,118.33,17987.0,114.0621,114.2358,113.9753,114.1682,17987.0
2019-06-20 14:00:00,118.35,118.61,118.32,118.58,25924.0,114.1875,114.4384,114.1586,114.4095,25924.0
2019-06-20 14:10:00,118.58,118.89,118.55,118.82,24651.0,114.4095,114.7085,114.3805,114.641,24651.0
2019-06-20 14:20:00,118.84,119.06,118.76,118.8,35618.0,114.6603,114.8726,114.5831,114.6217,35618.0
2019-06-20 14:30:00,118.77,119.22,118.77,119.01,41933.0,114.5928,115.0269,114.5928,114.8243,41933.0
2019-06-20 14:40:00,118.99,119.23,118.88,119.15,31024.0,114.805,115.0366,114.6989,114.9594,31024.0
2019-06-20 14:50:00,119.15,119.37,119.12,119.34,32560.0,114.9594,115.1717,114.9305,115.1427,32560.0
2019-06-20 15:00:00,119.34,119.4,118.9,118.94,26762.0,115.1427,115.2006,114.7182,114.7568,26762.0
2019-06-20 15:10:00,118.95,119.22,118.95,119.19,27591.0,114.7664,115.0269,114.7664,114.998,27591.0
2019-06-20 15:20:00,119.2,119.47,119.19,119.45,29248.0,115.0076,115.2682,114.998,115.2489,29248.0
2019-06-20 15:30:00,119.44,119.62,119.39,119.52,45379.0,115.2392,115.4129,115.191,115.3164,45379.0
2019-06-20 15:40:00,119.5,119.53,119.19,119.19,69491.0,115.2971,115.326,114.998,114.998,69491.0
2019-06-20 15:50:00,119.18,119.36,118.75,118.75,298458.0,114.9883,115.162,114.5735,114.5735,298458.0
2019-06-21 09:30:00,118.36,118.74,116.84,116.86,185238.0,114.1972,114.5638,112.7306,112.7499,185238.0
2019-06-21 09:40:00,116.9,117.32,116.58,116.77,75723.0,112.7885,113.1938,112.4798,112.6631,75723.0
2019-06-21 09:50:00,116.73,117.11,116.18,116.33,97943.0,112.6245,112.9912,112.0939,112.2386,97943.0
2019-06-21 10:00:00,116.28,116.62,115.93,115.93,66844.0,112.1903,112.5184,111.8527,111.8527,66844.0
2019-06-21 10:10:00,116.01,116.3,115.6,116.16,80694.0,111.9298,112.2096,111.5343,112.0746,80694.0
2019-06-21 10:20:00,116.2,116.51,116.07,116.4,33004.0,112.1132,112.4123,111.9877,112.3061,33004.0
2019-06-21 10:30:00,116.38,116.38,116.12,116.3,23516.0,112.2868,112.2868,112.036,112.2096,23516.0
2019-06-21 10:40:00,116.31,116.37,115.93,116.0,23924.0,112.2193,112.2772,111.8527,111.9202,23924.0
2019-06-21 10:50:00,116.0,116.0,115.77,115.87,17336.0,111.9202,111.9202,111.6983,111.7948,17336.0
2019-06-21 11:00:00,115.88,116.8,115.86,116.79,22023.0,111.8044,112.6921,111.7851,112.6824,22023.0
2019-06-21 11:10:00,116.72,116.77,116.48,116.63,20675.0,112.6149,112.6631,112.3833,112.528,20675.0
2019-06-21 11:20:00,116.62,116.73,116.36,116.39,19902.0,112.5184,112.6245,112.2675,112.2965,19902.0
2019-06-21 11:30:00,116.39,116.91,116.37,116.91,29792.0,112.2965,112.7982,112.2772,112.7982,29792.0
2019-06-21 11:40:00,116.89,116.96,116.69,116.77,18532.0,112.7789,112.8464,112.5859,112.6631,18532.0
2019-06-21 11:50:00,116.79,116.81,116.54,116.59,12092.0,112.6824,112.7017,112.4412,112.4894,12092.0
2019-06-21 12:00:00,116.6,116.67,116.38,116.48,12817.0,112.4991,112.5666,112.2868,112.3833,12817.0
2019-06-21 12:10:00,116.45,116.59,116.38,116.48,15368.0,112.3544,112.4894,112.2868,112.3833,15368.0
2019-06-21 12:20:00,116.49,116.53,116.38,116.47,11540.0,112.393,112.4316,112.2868,112.3737,11540.0
2019-06-21 12:30:00,116.45,116.58,116.27,116.29,14276.0,112.3544,112.4798,112.1807,112.2,14276.0
2019-06-21 12:40:00,116.27,116.44,116.2,116.4,10047.0,112.1807,112.3447,112.1132,112.3061,10047.0
2019-06-21 12:50:00,116.42,116.42,116.15,116.15,15466.0,112.3254,112.3254,112.0649,112.0649,15466.0
2019-06-21 13:00:00,116.14,116.14,115.79,115.79,34292.0,112.0553,112.0553,111.7176,111.7176,34292.0
2019-06-21 13:10:00,115.8,115.87,115.68,115.87,21366.0,111.7272,111.7948,111.6114,111.7948,21366.0
2019-06-21 13:20:00,115.86,116.0,115.82,115.92,18559.0,111.7851,111.9202,111.7465,111.843,18559.0
2019-06-21 13:30:00,115.93,115.98,115.82,115.84,14737.0,111.8527,111.9009,111.7465,111.7658,14737.0
2019-06-21 13:40:00,115.81,116.05,115.8,115.92,23660.0,111.7369,111.9684,111.7272,111.843,23660.0
2019-06-21 13:50:00,115.91,116.17,115.89,116.05,13192.0,111.8334,112.0842,111.8141,111.9684,13192.0
2019-06-21 14:00:00,116.06,116.11,115.86,115.91,20050.0,111.9781,112.0263,111.7851,111.8334,20050.0
2019-06-21 14:10:00,115.91,115.94,115.71,115.73,22376.0,111.8334,111.8623,111.6404,111.6597,22376.0
2019-06-21 14:20:00,115.71,115.76,115.59,115.74,28876.0,111.6404,111.6886,111.5246,111.6693,28876.0
2019-06-21 14:30:00,115.76,115.81,115.64,115.66,23753.0,111.6886,111.7369,111.5729,111.5922,23753.0
2019-06-21 14:40:00,115.66,115.67,115.45,115.65,24648.0,111.5922,111.6018,111.3895,111.5825,24648.0
2019-06-21 14:50:00,115.67,115.77,115.53,115.54,29987.0,111.6018,111.6983,111.4667,111.4764,29987.0
2019-06-21 15:00:00,115.55,115.62,115.43,115.43,27896.0,111.486,111.5536,111.3702,111.3702,27896.0
2019-06-21 15:10:00,115.43,115.5,115.28,115.44,43402.0,111.3702,111.4378,111.2255,111.3799,43402.0
2019-06-21 15:20:00,115.41,115.47,115.31,115.39,40788.0,111.3509,111.4088,111.2545,111.3316,40788.0
2019-06-21 15:30:00,115.4,115.4,115.18,115.24,105731.0,111.3413,111.3413,111.129,111.1869,105731.0
2019-06-21 15:40:00,115.23,115.34,115.13,115.22,88648.0,111.1773,111.2834,111.0808,111.1676,88648.0
2019-06-21 15:50:00,115.23,115.23,114.76,114.85,232306.0,111.1773,111.1773,110.7238,110.8106,232306.0
2019-06-24 09:30:00,114.65,115.18,114.39,115.04,81788.0,110.6177,111.129,110.3668,110.994,81788.0
2019-06-24 09:40:00,115.06,115.57,114.78,115.0,84363.0,111.0133,111.5053,110.7431,110.9554,84363.0
2019-06-24 09:50:00,115.0,115.97,114.91,115.92,59815.0,110.9554,111.8912,110.8685,111.843,59815.0
2019-06-24 10:00:00,115.92,115.97,115.27,115.37,70888.0,111.843,111.8912,111.2159,111.3124,70888.0
2019-06-24 10:10:00,115.34,115.99,115.33,115.51,38932.0,111.2834,111.9105,111.2738,111.4474,38932.0
2019-06-24 10:20:00,115.51,116.19,115.45,116.19,44245.0,111.4474,112.1035,111.3895,112.1035,44245.0
2019-06-24 10:30:00,116.19,116.34,115.5,115.54,30946.0,112.1035,112.2482,111.4378,111.4764,30946.0
2019-06-24 10:40:00,115.57,116.44,115.51,116.33,32522.0,111.5053,112.3447,111.4474,112.2386,32522.0
2019-06-24 10:50:00,116.34,116.71,116.23,116.39,44246.0,112.2482,112.6052,112.1421,112.2965,44246.0
2019-06-24 11:00:00,116.43,116.86,116.36,116.61,25734.0,112.3351,112.7499,112.2675,112.5087,25734.0
2019-06-24 11:10:00,116.68,116.69,116.28,116.28,17295.0,112.5763,112.5859,112.1903,112.1903,17295.0
2019-06-24 11:20:00,116.35,116.39,116.2,116.26,23859.0,112.2579,112.2965,112.1132,112.171,23859.0
2019-06-24 11:30:00,116.27,116.46,116.06,116.42,23018.0,112.1807,112.364,111.9781,112.3254,23018.0
2019-06-24 11:40:00,116.4,116.4,116.04,116.24,16838.0,112.3061,112.3061,111.9588,112.1518,16838.0
2019-06-24 11:50:00,116.25,116.45,116.2,116.23,19253.0,112.1614,112.3544,112.1132,112.1421,19253.0
2019-06-24 12:00:00,116.24,116.41,116.19,116.23,19758.0,112.1518,112.3158,112.1035,112.1421,19758.0
2019-06-24 12:10:00,116.24,116.67,116.24,116.64,22873.0,112.1518,112.5666,112.1518,112.5377,22873.0
2019-06-24 12:20:00,116.65,116.69,116.37,116.53,38719.0,112.5473,112.5859,112.2772,112.4316,38719.0
2019-06-24 12:30:00,116.53,116.54,116.36,116.53,15024.0,112.4316,112.4412,112.2675,112.4316,15024.0
2019-06-24 12:40:00,116.49,116.69,116.46,116.52,14694.0,112.393,112.5859,112.364,112.4219,14694.0
2019-06-24 12:50:00,116.53,116.6,116.43,116.43,12827.0,112.4316,112.4991,112.3351,112.3351,12827.0
2019-06-24 13:00:00,116.44,116.61,116.38,116.59,19792.0,112.3447,112.5087,112.2868,112.4894,19792.0
2019-06-24 13:10:00,116.59,116.91,116.58,116.9,22366.0,112.4894,112.7982,112.4798,112.7885,22366.0
2019-06-24 13:20:00,116.92,117.04,116.54,116.83,65372.0,112.8078,112.9236,112.4412,112.721,65372.0
2019-06-24 13:30:00,116.8,117.13,116.75,117.12,30194.0,112.6921,113.0104,112.6438,113.0008,30194.0
2019-06-24 13:40:00,117.1,117.16,116.81,116.98,37267.0,112.9815,113.0394,112.7017,112.8657,37267.0
2019-06-24 13:50:00,116.99,117.12,116.91,117.03,16998.0,112.8754,113.0008,112.7982,112.914,16998.0
2019-06-24 14:00:00,117.05,117.49,117.05,117.43,29650.0,112.9333,113.3578,112.9333,113.2999,29650.0
2019-06-24 14:10:00,117.4,117.52,117.24,117.24,11129.0,113.271,113.3867,113.1166,113.1166,11129.0
2019-06-24 14:20:00,117.21,117.22,116.96,117.11,12621.0,113.0876,113.0973,112.8464,112.9912,12621.0
2019-06-24 14:30:00,117.11,117.11,116.87,116.96,17684.0,112.9912,112.9912,112.7596,112.8464,17684.0
2019-06-24 14:40:00,116.94,117.1,116.92,117.03,21553.0,112.8271,112.9815,112.8078,112.914,21553.0
2019-06-24 14:50:00,117.04,117.21,116.97,117.1,52080.0,112.9236,113.0876,112.8561,112.9815,52080.0
2019-06-24 15:00:00,117.09,117.11,116.91,116.98,32414.0,112.9719,112.9912,112.7982,112.8657,32414.0
2019-06-24 15:10:00,116.98,117.11,116.93,117.04,31513.0,112.8657,112.9912,112.8175,112.9236,31513.0
2019-06-24 15:20:00,117.03,117.22,117.0,117.13,31571.0,112.914,113.0973,112.885,113.0104,31571.0
2019-06-24 15:30:00,117.12,117.15,116.98,117.03,36813.0,113.0008,113.0297,112.8657,112.914,36813.0
2019-06-24 15:40:00,117.04,117.08,116.92,117.05,68716.0,112.9236,112.9622,112.8078,112.9333,68716.0
2019-06-24 15:50:00,117.05,117.14,116.85,117.1,223293.0,112.9333,113.0201,112.7403,112.9815,223293.0
2019-06-25 09:30:00,116.65,117.41,116.45,116.63,33324.0,112.5473,113.2806,112.3544,112.528,33324.0
2019-06-25 09:40:00,116.54,116.58,116.23,116.39,15393.0,112.4412,112.4798,112.1421,112.2965,15393.0
2019-06-25 09:50:00,116.5,116.56,116.28,116.52,13855.0,112.4026,112.4605,112.1903,112.4219,13855.0
2019-06-25 10:00:00,116.54,117.04,116.41,116.95,13374.0,112.4412,112.9236,112.3158,112.8368,13374.0
2019-06-25 10:10:00,117.0,117.14,116.67,116.67,34211.0,112.885,113.0201,112.5666,112.5666,34211.0
2019-06-25 10:20:00,116.6,116.62,116.18,116.18,152453.0,112.4991,112.5184,112.0939,112.0939,152453.0
2019-06-25 10:30:00,116.13,116.25,115.89,115.89,18934.0,112.0456,112.1614,111.8141,111.8141,18934.0
2019-06-25 10:40:00,115.92,115.96,115.18,115.29,16237.0,111.843,111.8816,111.129,111.2352,16237.0
2019-06-25 10:50:00,115.17,115.36,115.0,115.08,32702.0,111.1194,111.3027,110.9554,111.0325,32702.0
2019-06-25 11:00:00,115.07,115.07,114.69,114.88,36043.0,111.0229,111.0229,110.6563,110.8396,36043.0
2019-06-25 11:10:00,114.88,114.88,114.62,114.63,25581.0,110.8396,110.8396,110.5887,110.5984,25581.0
2019-06-25 11:20:00,114.62,114.77,114.55,114.61,43934.0,110.5887,110.7335,110.5212,110.5791,43934.0
2019-06-25 11:30:00,114.6,114.72,114.45,114.55,26445.0,110.5694,110.6852,110.4247,110.5212,26445.0
2019-06-25 11:40:00,114.57,114.98,114.54,114.78,26090.0,110.5405,110.9361,110.5115,110.7431,26090.0
2019-06-25 11:50:00,114.8,115.35,114.8,115.28,11101.0,110.7624,111.2931,110.7624,111.2255,11101.0
2019-06-25 12:00:00,115.28,115.71,115.24,115.6,17839.0,111.2255,111.6404,111.1869,111.5343,17839.0
2019-06-25 12:10:00,115.57,115.79,115.5,115.62,9649.0,111.5053,111.7176,111.4378,111.5536,9649.0
2019-06-25 12:20:00,115.57,115.57,115.33,115.44,7448.0,111.5053,111.5053,111.2738,111.3799,7448.0
2019-06-25 12:30:00,115.48,115.51,115.19,115.21,10034.0,111.4185,111.4474,111.1387,111.158,10034.0
2019-06-25 12:40:00,115.21,115.23,115.02,115.21,12993.0,111.158,111.1773,110.9747,111.158,12993.0
2019-06-25 12:50:00,115.22,115.25,115.07,115.07,10838.0,111.1676,111.1966,111.0229,111.0229,10838.0
2019-06-25 13:00:00,115.04,115.26,114.86,115.26,8900.0,110.994,111.2062,110.8203,111.2062,8900.0
2019-06-25 13:10:00,115.25,115.53,115.25,115.52,6635.0,111.1966,111.4667,111.1966,111.4571,6635.0
2019-06-25 13:20:00,115.55,115.9,115.53,115.86,11757.0,111.486,111.8237,111.4667,111.7851,11757.0
2019-06-25 13:30:00,115.85,115.9,115.72,115.9,8371.0,111.7755,111.8237,111.65,111.8237,8371.0
2019-06-25 13:40:00,115.9,116.09,115.87,115.97,6654.0,111.8237,112.007,111.7948,111.8912,6654.0
2019-06-25 13:50:00,116.01,116.03,115.91,115.97,13030.0,111.9298,111.9491,111.8334,111.8912,13030.0
2019-06-25 14:00:00,115.95,116.1,115.84,116.06,10815.0,111.872,112.0167,111.7658,111.9781,10815.0
2019-06-25 14:10:00,116.11,116.21,116.04,116.08,12659.0,112.0263,112.1228,111.9588,111.9974,12659.0
2019-06-25 14:20:00,116.06,116.08,115.76,115.95,9247.0,111.9781,111.9974,111.6886,111.872,9247.0
2019-06-25 14:30:00,115.92,115.95,115.59,115.71,18717.0,111.843,111.872,111.5246,111.6404,18717.0
2019-06-25 14:40:00,115.7,115.89,115.69,115.86,9255.0,111.6307,111.8141,111.6211,111.7851,9255.0
2019-06-25 14:50:00,115.84,116.11,115.8,116.11,19966.0,111.7658,112.0263,111.7272,112.0263,19966.0
2019-06-25 15:00:00,116.04,116.11,115.9,116.09,15384.0,111.9588,112.0263,111.8237,112.007,15384.0
2019-06-25 15:10:00,116.09,116.11,115.65,115.84,11426.0,112.007,112.0263,111.5825,111.7658,11426.0
2019-06-25 15:20:00,115.84,116.2,115.84,116.12,14408.0,111.7658,112.1132,111.7658,112.036,14408.0
2019-06-25 15:30:00,116.11,116.13,115.9,115.94,20078.0,112.0263,112.0456,111.8237,111.8623,20078.0
2019-06-25 15:40:00,115.92,116.14,115.88,116.11,49249.0,111.843,112.0553,111.8044,112.0263,49249.0
2019-06-25 15:50:00,116.12,116.24,116.0,116.04,77123.0,112.036,112.1518,111.9202,111.9588,77123.0
2019-06-26 09:30:00,116.69,116.97,116.05,116.15,43032.0,112.5859,112.8561,111.9684,112.0649,43032.0
2019-06-26 09:40:00,116.16,116.84,116.08,116.45,18368.0,112.0746,112.7306,111.9974,112.3544,18368.0
2019-06-26 09:50:00,116.47,116.78,116.26,116.52,13012.0,112.3737,112.6728,112.171,112.4219,13012.0
2019-06-26 10:00:00,116.53,116.53,115.8,115.9,35400.0,112.4316,112.4316,111.7272,111.8237,35400.0
2019-06-26 10:10:00,115.95,116.1,115.53,116.06,18288.0,111.872,112.0167,111.4667,111.9781,18288.0
2019-06-26 10:20:00,116.07,116.47,116.07,116.3,15400.0,111.9877,112.3737,111.9877,112.2096,15400.0
2019-06-26 10:30:00,116.37,116.67,116.36,116.48,14443.0,112.2772,112.5666,112.2675,112.3833,14443.0
2019-06-26 10:40:00,116.49,116.64,116.4,116.5,13545.0,112.393,112.5377,112.3061,112.4026,13545.0
2019-06-26 10:50:00,116.46,116.53,116.26,116.37,14617.0,112.364,112.4316,112.171,112.2772,14617.0
2019-06-26 11:00:00,116.38,116.45,116.26,116.37,14026.0,112.2868,112.3544,112.171,112.2772,14026.0
2019-06-26 11:10:00,116.36,116.52,116.3,116.38,22015.0,112.2675,112.4219,112.2096,112.2868,22015.0
2019-06-26 11:20:00,116.38,116.59,116.36,116.48,12974.0,112.2868,112.4894,112.2675,112.3833,12974.0
2019-06-26 11:30:00,116.51,116.8,116.46,116.77,24443.0,112.4123,112.6921,112.364,112.6631,24443.0
2019-06-26 11:40:00,116.77,116.81,116.63,116.73,19893.0,112.6631,112.7017,112.528,112.6245,19893.0
2019-06-26 11:50:00,116.75,116.82,116.51,116.79,12899.0,112.6438,112.7114,112.4123,112.6824,12899.0
2019-06-26 12:00:00,116.82,116.82,116.69,116.75,9200.0,112.7114,112.7114,112.5859,112.6438,9200.0
2019-06-26 12:10:00,116.73,117.07,116.7,117.04,8479.0,112.6245,112.9526,112.5956,112.9236,8479.0
2019-06-26 12:20:00,117.03,117.05,116.83,116.96,6848.0,112.914,112.9333,112.721,112.8464,6848.0
2019-06-26 12:30:00,117.02,117.19,117.02,117.11,7939.0,112.9043,113.0683,112.9043,112.9912,7939.0
2019-06-26 12:40:00,117.16,117.16,116.9,116.94,6700.0,113.0394,113.0394,112.7885,112.8271,6700.0
2019-06-26 12:50:00,116.95,117.1,116.92,116.94,12694.0,112.8368,112.9815,112.8078,112.8271,12694.0
2019-06-26 13:00:00,116.96,117.0,116.87,116.87,6157.0,112.8464,112.885,112.7596,112.7596,6157.0
2019-06-26 13:10:00,116.9,116.9,116.72,116.74,7552.0,112.7885,112.7885,112.6149,112.6342,7552.0
2019-06-26 13:20:00,116.72,116.99,116.62,116.86,11942.0,112.6149,112.8754,112.5184,112.7499,11942.0
2019-06-26 13:30:00,116.86,116.86,116.5,116.65,8686.0,112.7499,112.7499,112.4026,112.5473,8686.0
2019-06-26 13:40:00,116.63,116.79,116.58,116.68,6995.0,112.528,112.6824,112.4798,112.5763,6995.0
2019-06-26 13:50:00,116.68,116.83,116.58,116.76,7008.0,112.5763,112.721,112.4798,112.6535,7008.0
2019-06-26 14:00:00,116.8,116.83,116.72,116.77,7775.0,112.6921,112.721,112.6149,112.6631,7775.0
2019-06-26 14:10:00,116.77,116.83,116.68,116.83,10255.0,112.6631,112.721,112.5763,112.721,10255.0
2019-06-26 14:20:00,116.84,116.95,116.75,116.83,10781.0,112.7306,112.8368,112.6438,112.721,10781.0
2019-06-26 14:30:00,116.83,116.91,116.74,116.82,17220.0,112.721,112.7982,112.6342,112.7114,17220.0
2019-06-26 14:40:00,116.84,116.84,116.62,116.73,10647.0,112.7306,112.7306,112.5184,112.6245,10647.0
2019-06-26 14:50:00,116.77,116.82,116.67,116.81,11697.0,112.6631,112.7114,112.5666,112.7017,11697.0
2019-06-26 15:00:00,116.8,116.92,116.78,116.82,16086.0,112.6921,112.8078,112.6728,112.7114,16086.0
2019-06-26 15:10:00,116.8,116.88,116.7,116.8,18648.0,112.6921,112.7692,112.5956,112.6921,18648.0
2019-06-26 15:20:00,116.78,116.9,116.75,116.8,16252.0,112.6728,112.7885,112.6438,112.6921,16252.0
2019-06-26 15:30:00,116.79,116.8,116.6,116.73,22649.0,112.6824,112.6921,112.4991,112.6245,22649.0
2019-06-26 15:40:00,116.73,116.95,116.72,116.85,48124.0,112.6245,112.8368,112.6149,112.7403,48124.0
2019-06-26 15:50:00,116.85,117.0,116.57,116.59,82651.0,112.7403,112.885,112.4701,112.4894,82651.0
2019-06-27 09:30:00,117.18,117.18,116.58,116.9,16579.0,113.0587,113.0587,112.4798,112.7885,16579.0
2019-06-27 09:40:00,117.0,117.41,116.99,117.41,7368.0,112.885,113.2806,112.8754,113.2806,7368.0
2019-06-27 09:50:00,117.47,117.8,117.39,117.63,10467.0,113.3385,113.6569,113.2613,113.4929,10467.0
2019-06-27 10:00:00,117.67,117.79,117.54,117.64,9906.0,113.5315,113.6472,113.406,113.5025,9906.0
2019-06-27 10:10:00,117.63,118.11,117.49,117.98,8402.0,113.4929,113.956,113.3578,113.8306,8402.0
2019-06-27 10:20:00,117.99,118.26,117.96,118.21,18095.0,113.8402,114.1007,113.8113,114.0525,18095.0
2019-06-27 10:30:00,118.2,118.35,118.11,118.32,9976.0,114.0428,114.1875,113.956,114.1586,9976.0
2019-06-27 10:40:00,118.31,118.35,118.16,118.33,15873.0,114.1489,114.1875,114.0042,114.1682,15873.0
2019-06-27 10:50:00,118.36,118.63,118.29,118.53,13313.0,114.1972,114.4577,114.1297,114.3612,13313.0
2019-06-27 11:00:00,118.48,118.58,118.43,118.44,7780.0,114.313,114.4095,114.2647,114.2744,7780.0
2019-06-27 11:10:00,118.49,118.78,118.43,118.59,23124.0,114.3226,114.6024,114.2647,114.4191,23124.0
2019-06-27 11:20:00,118.63,118.63,118.22,118.35,23788.0,114.4577,114.4577,114.0621,114.1875,23788.0
2019-06-27 11:30:00,118.3,118.76,118.23,118.72,53764.0,114.1393,114.5831,114.0718,114.5445,53764.0
2019-06-27 11:40:00,118.75,119.0,118.75,118.91,24990.0,114.5735,114.8147,114.5735,114.7278,24990.0
2019-06-27 11:50:00,118.95,119.21,118.93,119.13,17640.0,114.7664,115.0173,114.7471,114.9401,17640.0
2019-06-27 12:00:00,119.13,119.22,118.98,119.22,9069.0,114.9401,115.0269,114.7954,115.0269,9069.0
2019-06-27 12:10:00,119.23,119.47,119.23,119.44,10290.0,115.0366,115.2682,115.0366,115.2392,10290.0
2019-06-27 12:20:00,119.41,119.52,119.19,119.28,52108.0,115.2103,115.3164,114.998,115.0848,52108.0
2019-06-27 12:30:00,119.27,119.42,119.26,119.42,9173.0,115.0752,115.2199,115.0655,115.2199,9173.0
2019-06-27 12:40:00,119.42,119.43,119.29,119.35,8063.0,115.2199,115.2296,115.0945,115.1524,8063.0
2019-06-27 12:50:00,119.34,119.37,119.21,119.23,7198.0,115.1427,115.1717,115.0173,115.0366,7198.0
2019-06-27 13:00:00,119.23,119.33,119.16,119.24,8275.0,115.0366,115.1331,114.9691,115.0462,8275.0
2019-06-27 13:10:00,119.23,119.49,119.21,119.21,16713.0,115.0366,115.2874,115.0173,115.0173,16713.0
2019-06-27 13:20:00,119.17,119.32,119.11,119.24,4415.0,114.9787,115.1234,114.9208,115.0462,4415.0
2019-06-27 13:30:00,119.23,119.27,119.11,119.17,6838.0,115.0366,115.0752,114.9208,114.9787,6838.0
2019-06-27 13:40:00,119.13,119.21,119.08,119.09,8467.0,114.9401,115.0173,114.8919,114.9015,8467.0
2019-06-27 13:50:00,119.09,119.12,118.84,118.93,6838.0,114.9015,114.9305,114.6603,114.7471,6838.0
2019-06-27 14:00:00,118.93,119.12,118.88,119.07,13230.0,114.7471,114.9305,114.6989,114.8822,13230.0
2019-06-27 14:10:00,119.07,119.14,119.05,119.07,8482.0,114.8822,114.9498,114.8629,114.8822,8482.0
2019-06-27 14:20:00,119.09,119.25,118.99,119.16,8423.0,114.9015,115.0559,114.805,114.9691,8423.0
2019-06-27 14:30:00,119.17,119.32,119.14,119.27,5871.0,114.9787,115.1234,114.9498,115.0752,5871.0
2019-06-27 14:40:00,119.28,119.31,119.1,119.18,11912.0,115.0848,115.1138,114.9112,114.9883,11912.0
2019-06-27 14:50:00,119.17,119.28,119.14,119.21,9250.0,114.9787,115.0848,114.9498,115.0173,9250.0
2019-06-27 15:00:00,119.21,119.26,119.1,119.14,9181.0,115.0173,115.0655,114.9112,114.9498,9181.0
2019-06-27 15:10:00,119.14,119.19,119.09,119.18,14099.0,114.9498,114.998,114.9015,114.9883,14099.0
2019-06-27 15:20:00,119.18,119.3,119.12,119.26,10855.0,114.9883,115.1041,114.9305,115.0655,10855.0
2019-06-27 15:30:00,119.24,119.51,119.16,119.44,33391.0,115.0462,115.3067,114.9691,115.2392,33391.0
2019-06-27 15:40:00,119.44,119.49,119.33,119.33,41588.0,115.2392,115.2874,115.1331,115.1331,41588.0
2019-06-27 15:50:00,119.32,119.46,119.16,119.16,110334.0,115.1234,115.2585,114.9691,114.9691,110334.0
2019-06-28 09:30:00,119.6,120.5,119.32,119.95,42703.0,115.3936,116.2619,115.1234,115.7313,42703.0
2019-06-28 09:40:00,119.98,120.16,119.81,120.01,17611.0,115.7602,115.9339,115.5962,115.7892,17611.0
2019-06-28 09:50:00,120.04,120.13,119.58,119.72,31570.0,115.8181,115.9049,115.3743,115.5094,31570.0
2019-06-28 10:00:00,119.67,119.94,119.56,119.58,65554.0,115.4611,115.7216,115.355,115.3743,65554.0
2019-06-28 10:10:00,119.63,119.81,119.6,119.66,10607.0,115.4225,115.5962,115.3936,115.4515,10607.0
2019-06-28 10:20:00,119.7,119.7,119.51,119.58,9330.0,115.4901,115.4901,115.3067,115.3743,9330.0
2019-06-28 10:30:00,119.54,119.75,119.48,119.75,6901.0,115.3357,115.5383,115.2778,115.5383,6901.0
2019-06-28 10:40:00,119.75,119.86,119.58,119.77,16264.0,115.5383,115.6444,115.3743,115.5576,16264.0
2019-06-28 10:50:00,119.76,119.89,119.73,119.81,12021.0,115.548,115.6734,115.519,115.5962,12021.0
2019-06-28 11:00:00,119.8,119.88,119.62,119.8,14764.0,115.5865,115.6637,115.4129,115.5865,14764.0
2019-06-28 11:10:00,119.79,120.12,119.68,120.12,18951.0,115.5769,115.8953,115.4708,115.8953,18951.0
2019-06-28 11:20:00,120.13,120.51,120.1,120.18,31782.0,115.9049,116.2716,115.876,115.9532,31782.0
2019-06-28 11:30:00,120.19,120.23,120.06,120.07,12693.0,115.9628,116.0014,115.8374,115.847,12693.0
2019-06-28 11:40:00,120.05,120.26,120.04,120.24,14711.0,115.8278,116.0304,115.8181,116.0111,14711.0
2019-06-28 11:50:00,120.24,120.34,120.24,120.29,17806.0,116.0111,116.1076,116.0111,116.0593,17806.0
2019-06-28 12:00:00,120.28,120.59,120.28,120.57,32802.0,116.0497,116.3488,116.0497,116.3295,32802.0
2019-06-28 12:10:00,120.57,120.77,120.55,120.72,25352.0,116.3295,116.5224,116.3102,116.4742,25352.0
2019-06-28 12:20:00,120.73,120.93,120.69,120.93,18470.0,116.4838,116.6768,116.4452,116.6768,18470.0
2019-06-28 12:30:00,120.93,120.99,120.81,120.95,17351.0,116.6768,116.7347,116.561,116.6961,17351.0
2019-06-28 12:40:00,120.93,121.06,120.93,120.98,15421.0,116.6768,116.8022,116.6768,116.725,15421.0
2019-06-28 12:50:00,121.0,121.02,120.77,120.77,13247.0,116.7443,116.7636,116.5224,116.5224,13247.0
2019-06-28 13:00:00,120.74,121.03,120.74,120.98,14592.0,116.4935,116.7733,116.4935,116.725,14592.0
2019-06-28 13:10:00,120.98,121.12,120.96,121.06,22276.0,116.725,116.8601,116.7057,116.8022,22276.0
2019-06-28 13:20:00,121.06,121.27,121.04,121.23,25112.0,116.8022,117.0048,116.7829,116.9662,25112.0
2019-06-28 13:30:00,121.21,121.25,121.14,121.2,19144.0,116.947,116.9855,116.8794,116.9373,19144.0
2019-06-28 13:40:00,121.18,121.34,120.92,121.13,60782.0,116.918,117.0724,116.6672,116.8698,60782.0
2019-06-28 13:50:00,121.16,121.18,121.01,121.04,8722.0,116.8987,116.918,116.754,116.7829,8722.0
2019-06-28 14:00:00,121.03,121.05,120.84,120.86,11955.0,116.7733,116.7926,116.59,116.6093,11955.0
2019-06-28 14:10:00,120.88,120.91,120.78,120.84,9206.0,116.6286,116.6575,116.5321,116.59,9206.0
2019-06-28 14:20:00,120.86,121.03,120.85,121.02,8437.0,116.6093,116.7733,116.5996,116.7636,8437.0
2019-06-28 14:30:00,121.0,121.17,120.92,121.01,18650.0,116.7443,116.9084,116.6672,116.754,18650.0
2019-06-28 14:40:00,121.01,121.11,120.98,121.01,7997.0,116.754,116.8505,116.725,116.754,7997.0
2019-06-28 14:50:00,121.03,121.06,120.81,120.86,14373.0,116.7733,116.8022,116.561,116.6093,14373.0
2019-06-28 15:00:00,120.84,120.96,120.79,120.93,25836.0,116.59,116.7057,116.5417,116.6768,25836.0
2019-06-28 15:10:00,120.96,120.96,120.73,120.78,13713.0,116.7057,116.7057,116.4838,116.5321,13713.0
2019-06-28 15:20:00,120.78,120.9,120.77,120.84,21716.0,116.5321,116.6479,116.5224,116.59,21716.0
2019-06-28 15:30:00,120.84,120.99,120.68,120.91,32209.0,116.59,116.7347,116.4356,116.6575,32209.0
2019-06-28 15:40:00,120.94,121.09,120.83,120.96,56617.0,116.6864,116.8312,116.5803,116.7057,56617.0
2019-06-28 15:50:00,120.95,121.25,120.89,121.14,153366.0,116.6961,116.9855,116.6382,116.8794,153366.0
2019-07-01 09:30:00,122.0,122.7,121.6,122.43,69841.0,117.7092,118.3845,117.3232,118.124,69841.0
2019-07-01 09:40:00,122.54,122.9,122.39,122.57,38572.0,118.2302,118.5775,118.0855,118.2591,38572.0
2019-07-01 09:50:00,122.69,122.69,122.35,122.41,18843.0,118.3749,118.3749,118.0469,118.1047,18843.0
2019-07-01 10:00:00,122.48,122.77,121.68,122.0,77357.0,118.1723,118.4521,117.4004,117.7092,77357.0
2019-07-01 10:10:00,122.02,122.02,121.2,121.51,68578.0,117.7285,117.7285,116.9373,117.2364,68578.0
2019-07-01 10:20:00,121.55,121.6,120.15,120.41,96461.0,117.275,117.3232,115.9242,116.1751,96461.0
2019-07-01 10:30:00,120.47,120.62,119.84,119.84,31476.0,116.233,116.3777,115.6251,115.6251,31476.0
2019-07-01 10:40:00,119.86,119.98,118.63,118.73,78615.0,115.6444,115.7602,114.4577,114.5542,78615.0
2019-07-01 10:50:00,118.85,118.99,118.45,118.45,53426.0,114.67,114.805,114.284,114.284,53426.0
2019-07-01 11:00:00,118.5,118.91,118.42,118.6,51763.0,114.3323,114.7278,114.2551,114.4287,51763.0
2019-07-01 11:10:00,118.6,119.39,118.6,118.81,66216.0,114.4287,115.191,114.4287,114.6314,66216.0
2019-07-01 11:20:00,118.82,119.41,118.5,119.41,44235.0,114.641,115.2103,114.3323,115.2103,44235.0
2019-07-01 11:30:00,119.41,119.54,119.25,119.36,25319.0,115.2103,115.3357,115.0559,115.162,25319.0
2019-07-01 11:40:00,119.39,119.47,118.88,119.05,20815.0,115.191,115.2682,114.6989,114.8629,20815.0
2019-07-01 11:50:00,119.08,119.2,118.91,119.16,29058.0,114.8919,115.0076,114.7278,114.9691,29058.0
2019-07-01 12:00:00,119.16,119.27,119.0,119.14,23934.0,114.9691,115.0752,114.8147,114.9498,23934.0
2019-07-01 12:10:00,119.15,119.38,119.06,119.38,7232.0,114.9594,115.1813,114.8726,115.1813,7232.0
2019-07-01 12:20:00,119.37,119.5,119.09,119.17,13620.0,115.1717,115.2971,114.9015,114.9787,13620.0
2019-07-01 12:30:00,119.2,119.34,119.08,119.08,6488.0,115.0076,115.1427,114.8919,114.8919,6488.0
2019-07-01 12:40:00,119.14,119.33,119.01,119.19,15666.0,114.9498,115.1331,114.8243,114.998,15666.0
2019-07-01 12:50:00,119.11,119.11,118.85,118.85,10383.0,114.9208,114.9208,114.67,114.67,10383.0
2019-07-01 13:00:00,118.92,118.97,118.78,118.89,12066.0,114.7375,114.7857,114.6024,114.7085,12066.0
2019-07-01 13:10:00,118.92,118.94,118.62,118.63,17469.0,114.7375,114.7568,114.448,114.4577,17469.0
2019-07-01 13:20:00,118.67,118.85,118.62,118.85,14908.0,114.4963,114.67,114.448,114.67,14908.0
2019-07-01 13:30:00,118.9,118.91,118.64,118.69,16980.0,114.7182,114.7278,114.4673,114.5156,16980.0
2019-07-01 13:40:00,118.69,118.76,118.61,118.73,28034.0,114.5156,114.5831,114.4384,114.5542,28034.0
2019-07-01 13:50:00,118.74,118.75,118.52,118.58,17926.0,114.5638,114.5735,114.3516,114.4095,17926.0
2019-07-01 14:00:00,118.57,118.6,118.4,118.42,11126.0,114.3998,114.4287,114.2358,114.2551,11126.0
2019-07-01 14:10:00,118.44,118.65,118.35,118.4,14160.0,114.2744,114.477,114.1875,114.2358,14160.0
2019-07-01 14:20:00,118.43,118.62,118.34,118.47,10399.0,114.2647,114.448,114.1779,114.3033,10399.0
2019-07-01 14:30:00,118.36,118.53,118.33,118.37,6745.0,114.1972,114.3612,114.1682,114.2068,6745.0
2019-07-01 14:40:00,118.34,118.41,118.16,118.31,16705.0,114.1779,114.2454,114.0042,114.1489,16705.0
2019-07-01 14:50:00,118.3,118.38,118.18,118.27,12359.0,114.1393,114.2165,114.0235,114.1104,12359.0
2019-07-01 15:00:00,118.26,118.44,118.2,118.36,21305.0,114.1007,114.2744,114.0428,114.1972,21305.0
2019-07-01 15:10:00,118.38,118.42,118.21,118.26,31278.0,114.2165,114.2551,114.0525,114.1007,31278.0
2019-07-01 15:20:00,118.27,118.4,118.24,118.24,29022.0,114.1104,114.2358,114.0814,114.0814,29022.0
2019-07-01 15:30:00,118.24,118.39,118.24,118.36,22978.0,114.0814,114.2261,114.0814,114.1972,22978.0
2019-07-01 15:40:00,118.36,118.37,118.05,118.13,104094.0,114.1972,114.2068,113.8981,113.9753,104094.0
2019-07-01 15:50:00,118.13,118.13,117.74,118.09,215847.0,113.9753,113.9753,113.599,113.9367,215847.0
2019-07-02 09:30:00,118.25,118.92,118.1,118.51,21701.0,114.0911,114.7375,113.9463,114.3419,21701.0
2019-07-02 09:40:00,118.53,118.53,117.61,118.08,22362.0,114.3612,114.3612,113.4736,113.927,22362.0
2019-07-02 09:50:00,117.98,117.98,117.29,117.36,37106.0,113.8306,113.8306,113.1648,113.2324,37106.0
2019-07-02 10:00:00,117.31,117.75,117.31,117.67,15279.0,113.1841,113.6086,113.1841,113.5315,15279.0
2019-07-02 10:10:00,117.7,118.05,117.59,117.82,13582.0,113.5604,113.8981,113.4543,113.6762,13582.0
2019-07-02 10:20:00,117.74,118.15,117.61,117.98,6763.0,113.599,113.9946,113.4736,113.8306,6763.0
2019-07-02 10:30:00,118.04,118.1,117.89,117.95,9382.0,113.8884,113.9463,113.7437,113.8016,9382.0
2019-07-02 10:40:00,117.95,117.97,117.78,117.81,7351.0,113.8016,113.8209,113.6376,113.6665,7351.0
2019-07-02 10:50:00,117.9,118.0,117.7,117.96,9965.0,113.7534,113.8499,113.5604,113.8113,9965.0
2019-07-02 11:00:00,117.99,118.03,117.87,118.0,6789.0,113.8402,113.8788,113.7244,113.8499,6789.0
2019-07-02 11:10:00,117.95,118.02,117.73,117.9,15562.0,113.8016,113.8691,113.5893,113.7534,15562.0
2019-07-02 11:20:00,117.89,118.1,117.79,117.94,16303.0,113.7437,113.9463,113.6472,113.792,16303.0
2019-07-02 11:30:00,117.95,117.99,117.79,117.82,13208.0,113.8016,113.8402,113.6472,113.6762,13208.0
2019-07-02 11:40:00,117.77,117.98,117.75,117.95,9114.0,113.6279,113.8306,113.6086,113.8016,9114.0
2019-07-02 11:50:00,117.96,118.22,117.89,118.12,19651.0,113.8113,114.0621,113.7437,113.9656,19651.0
2019-07-02 12:00:00,118.13,118.15,117.91,118.13,7922.0,113.9753,113.9946,113.763,113.9753,7922.0
2019-07-02 12:10:00,118.09,118.16,118.04,118.04,8257.0,113.9367,114.0042,113.8884,113.8884,8257.0
2019-07-02 12:20:00,118.09,118.15,117.86,117.88,7445.0,113.9367,113.9946,113.7148,113.7341,7445.0
2019-07-02 12:30:00,117.88,118.07,117.76,118.05,7612.0,113.7341,113.9174,113.6183,113.8981,7612.0
2019-07-02 12:40:00,118.0,118.0,117.8,117.97,9119.0,113.8499,113.8499,113.6569,113.8209,9119.0
2019-07-02 12:50:00,117.95,118.0,117.84,117.93,5835.0,113.8016,113.8499,113.6955,113.7823,5835.0
2019-07-02 13:00:00,117.92,118.16,117.85,118.13,10834.0,113.7727,114.0042,113.7051,113.9753,10834.0
2019-07-02 13:10:00,118.16,118.19,118.03,118.15,6895.0,114.0042,114.0332,113.8788,113.9946,6895.0
2019-07-02 13:20:00,118.15,118.19,118.07,118.09,5414.0,113.9946,114.0332,113.9174,113.9367,5414.0
2019-07-02 13:30:00,118.12,118.25,118.05,118.19,5383.0,113.9656,114.0911,113.8981,114.0332,5383.0
2019-07-02 13:40:00,118.17,118.25,118.09,118.25,7183.0,114.0139,114.0911,113.9367,114.0911,7183.0
2019-07-02 13:50:00,118.29,118.31,118.18,118.23,5417.0,114.1297,114.1489,114.0235,114.0718,5417.0
2019-07-02 14:00:00,118.21,118.34,118.21,118.34,6269.0,114.0525,114.1779,114.0525,114.1779,6269.0
2019-07-02 14:10:00,118.34,118.48,118.34,118.35,8848.0,114.1779,114.313,114.1779,114.1875,8848.0
2019-07-02 14:20:00,118.38,118.4,118.29,118.34,8359.0,114.2165,114.2358,114.1297,114.1779,8359.0
2019-07-02 14:30:00,118.34,118.46,118.18,118.2,9446.0,114.1779,114.2937,114.0235,114.0428,9446.0
2019-07-02 14:40:00,118.21,118.36,118.16,118.16,7357.0,114.0525,114.1972,114.0042,114.0042,7357.0
2019-07-02 14:50:00,118.11,118.25,118.09,118.18,15512.0,113.956,114.0911,113.9367,114.0235,15512.0
2019-07-02 15:00:00,118.17,118.45,118.17,118.44,19635.0,114.0139,114.284,114.0139,114.2744,19635.0
2019-07-02 15:10:00,118.44,118.72,118.41,118.63,36077.0,114.2744,114.5445,114.2454,114.4577,36077.0
2019-07-02 15:20:00,118.62,118.71,118.53,118.53,32660.0,114.448,114.5349,114.3612,114.3612,32660.0
2019-07-02 15:30:00,118.54,118.68,118.53,118.65,36460.0,114.3709,114.5059,114.3612,114.477,36460.0
2019-07-02 15:40:00,118.66,118.92,118.66,118.86,70128.0,114.4866,114.7375,114.4866,114.6796,70128.0
2019-07-02 15:50:00,118.85,119.09,118.73,119.04,92112.0,114.67,114.9015,114.5542,114.8533,92112.0
2019-07-03 09:30:00,118.57,118.69,116.19,116.77,142325.0,114.3998,114.5156,112.1035,112.6631,142325.0
2019-07-03 09:40:00,116.86,117.26,116.53,116.85,36163.0,112.7499,113.1359,112.4316,112.7403,36163.0
2019-07-03 09:50:00,116.89,116.89,116.03,116.15,41409.0,112.7789,112.7789,111.9491,112.0649,41409.0
2019-07-03 10:00:00,116.12,116.59,115.91,116.59,48605.0,112.036,112.4894,111.8334,112.4894,48605.0
2019-07-03 10:10:00,116.59,116.82,116.56,116.8,70509.0,112.4894,112.7114,112.4605,112.6921,70509.0
2019-07-03 10:20:00,116.8,116.81,116.09,116.29,64382.0,112.6921,112.7017,112.007,112.2,64382.0
2019-07-03 10:30:00,116.33,117.06,116.32,117.06,64635.0,112.2386,112.9429,112.2289,112.9429,64635.0
2019-07-03 10:40:00,117.06,117.12,116.34,116.42,45004.0,112.9429,113.0008,112.2482,112.3254,45004.0
2019-07-03 10:50:00,116.44,116.52,116.25,116.32,40993.0,112.3447,112.4219,112.1614,112.2289,40993.0
2019-07-03 11:00:00,116.35,116.59,116.32,116.45,29816.0,112.2579,112.4894,112.2289,112.3544,29816.0
2019-07-03 11:10:00,116.42,116.55,116.41,116.44,27359.0,112.3254,112.4508,112.3158,112.3447,27359.0
2019-07-03 11:20:00,116.45,116.58,116.25,116.26,28659.0,112.3544,112.4798,112.1614,112.171,28659.0
2019-07-03 11:30:00,116.25,116.26,116.06,116.08,26560.0,112.1614,112.171,111.9781,111.9974,26560.0
2019-07-03 11:40:00,116.1,116.26,115.81,115.83,44939.0,112.0167,112.171,111.7369,111.7562,44939.0
2019-07-03 11:50:00,115.84,116.13,115.84,116.06,58110.0,111.7658,112.0456,111.7658,111.9781,58110.0
2019-07-03 12:00:00,116.09,116.22,116.02,116.11,37917.0,112.007,112.1325,111.9395,112.0263,37917.0
2019-07-03 12:10:00,116.13,116.59,116.12,116.56,48056.0,112.0456,112.4894,112.036,112.4605,48056.0
2019-07-03 12:20:00,116.56,116.79,116.55,116.69,40418.0,112.4605,112.6824,112.4508,112.5859,40418.0
2019-07-03 12:30:00,116.69,116.78,116.44,116.76,36457.0,112.5859,112.6728,112.3447,112.6535,36457.0
2019-07-03 12:40:00,116.74,116.87,116.58,116.64,76548.0,112.6342,112.7596,112.4798,112.5377,76548.0
2019-07-03 12:50:00,116.64,116.7,116.46,116.57,116693.0,112.5377,112.5956,112.364,112.4701,116693.0
2019-07-05 09:30:00,116.65,116.72,116.03,116.46,53635.0,112.5473,112.6149,111.9491,112.364,53635.0
2019-07-05 09:40:00,116.55,116.72,116.17,116.68,13740.0,112.4508,112.6149,112.0842,112.5763,13740.0
2019-07-05 09:50:00,116.62,116.7,116.19,116.21,19562.0,112.5184,112.5956,112.1035,112.1228,19562.0
2019-07-05 10:00:00,116.24,116.4,116.12,116.36,23053.0,112.1518,112.3061,112.036,112.2675,23053.0
2019-07-05 10:10:00,116.35,116.35,116.04,116.09,19187.0,112.2579,112.2579,111.9588,112.007,19187.0
2019-07-05 10:20:00,116.06,116.14,115.59,115.66,30250.0,111.9781,112.0553,111.5246,111.5922,30250.0
2019-07-05 10:30:00,115.69,115.95,115.65,115.67,14268.0,111.6211,111.872,111.5825,111.6018,14268.0
2019-07-05 10:40:00,115.64,115.92,115.59,115.82,17467.0,111.5729,111.843,111.5246,111.7465,17467.0
2019-07-05 10:50:00,115.84,116.09,115.83,115.96,20767.0,111.7658,112.007,111.7562,111.8816,20767.0
2019-07-05 11:00:00,115.95,116.08,115.85,116.08,10242.0,111.872,111.9974,111.7755,111.9974,10242.0
2019-07-05 11:10:00,116.07,116.26,115.96,116.13,17798.0,111.9877,112.171,111.8816,112.0456,17798.0
2019-07-05 11:20:00,116.17,116.22,116.03,116.14,30922.0,112.0842,112.1325,111.9491,112.0553,30922.0
2019-07-05 11:30:00,116.13,116.19,115.86,115.91,23163.0,112.0456,112.1035,111.7851,111.8334,23163.0
2019-07-05 11:40:00,115.88,116.07,115.7,115.71,26866.0,111.8044,111.9877,111.6307,111.6404,26866.0
2019-07-05 11:50:00,115.73,115.8,115.52,115.79,84171.0,111.6597,111.7272,111.4571,111.7176,84171.0
2019-07-05 12:00:00,115.84,115.84,115.54,115.71,85205.0,111.7658,111.7658,111.4764,111.6404,85205.0
2019-07-05 12:10:00,115.69,115.79,115.64,115.76,31190.0,111.6211,111.7176,111.5729,111.6886,31190.0
2019-07-05 12:20:00,115.75,115.75,115.49,115.53,33616.0,111.679,111.679,111.4281,111.4667,33616.0
2019-07-05 12:30:00,115.52,115.59,115.46,115.48,13716.0,111.4571,111.5246,111.3992,111.4185,13716.0
2019-07-05 12:40:00,115.46,115.61,115.42,115.54,22875.0,111.3992,111.5439,111.3606,111.4764,22875.0
2019-07-05 12:50:00,115.54,115.59,115.48,115.53,17509.0,111.4764,111.5246,111.4185,111.4667,17509.0
2019-07-05 13:00:00,115.53,115.6,115.49,115.58,26698.0,111.4667,111.5343,111.4281,111.515,26698.0
2019-07-05 13:10:00,115.56,115.63,115.48,115.55,20160.0,111.4957,111.5632,111.4185,111.486,20160.0
2019-07-05 13:20:00,115.56,115.67,115.49,115.52,134342.0,111.4957,111.6018,111.4281,111.4571,134342.0
2019-07-05 13:30:00,115.52,115.63,115.52,115.54,67253.0,111.4571,111.5632,111.4571,111.4764,67253.0
2019-07-05 13:40:00,115.55,115.57,115.38,115.41,62851.0,111.486,111.5053,111.322,111.3509,62851.0
2019-07-05 13:50:00,115.43,115.45,115.27,115.43,18048.0,111.3702,111.3895,111.2159,111.3702,18048.0
2019-07-05 14:00:00,115.43,115.54,115.33,115.41,13650.0,111.3702,111.4764,111.2738,111.3509,13650.0
2019-07-05 14:10:00,115.43,115.49,115.33,115.43,12276.0,111.3702,111.4281,111.2738,111.3702,12276.0
2019-07-05 14:20:00,115.44,115.5,115.34,115.41,15407.0,111.3799,111.4378,111.2834,111.3509,15407.0
2019-07-05 14:30:00,115.46,115.62,115.45,115.56,34925.0,111.3992,111.5536,111.3895,111.4957,34925.0
2019-07-05 14:40:00,115.54,115.63,115.48,115.6,87356.0,111.4764,111.5632,111.4185,111.5343,87356.0
2019-07-05 14:50:00,115.59,115.61,115.51,115.54,71904.0,111.5246,111.5439,111.4474,111.4764,71904.0
2019-07-05 15:00:00,115.55,115.56,115.46,115.53,34610.0,111.486,111.4957,111.3992,111.4667,34610.0
2019-07-05 15:10:00,115.53,115.54,115.44,115.48,26585.0,111.4667,111.4764,111.3799,111.4185,26585.0
2019-07-05 15:20:00,115.5,115.56,115.47,115.52,42418.0,111.4378,111.4957,111.4088,111.4571,42418.0
2019-07-05 15:30:00,115.52,115.56,115.44,115.52,62970.0,111.4571,111.4957,111.3799,111.4571,62970.0
2019-07-05 15:40:00,115.51,115.54,115.22,115.22,88601.0,111.4474,111.4764,111.1676,111.1676,88601.0
2019-07-05 15:50:00,115.23,115.41,115.1,115.39,215067.0,111.1773,111.3509,111.0518,111.3316,215067.0
2019-07-08 09:30:00,115.0,115.32,113.84,113.97,53081.0,110.9554,111.2641,109.8362,109.9616,53081.0
2019-07-08 09:40:00,113.92,114.12,113.56,113.58,49927.0,109.9133,110.1063,109.566,109.5853,49927.0
2019-07-08 09:50:00,113.6,113.72,113.37,113.52,50679.0,109.6046,109.7204,109.3827,109.5274,50679.0
2019-07-08 10:00:00,113.5,113.64,113.45,113.54,68554.0,109.5081,109.6432,109.4599,109.5467,68554.0
2019-07-08 10:10:00,113.52,113.72,113.42,113.48,88306.0,109.5274,109.7204,109.4309,109.4888,88306.0
2019-07-08 10:20:00,113.51,113.57,113.08,113.3,56917.0,109.5178,109.5757,109.1029,109.3152,56917.0
2019-07-08 10:30:00,113.29,113.41,113.01,113.08,42772.0,109.3055,109.4213,109.0354,109.1029,42772.0
2019-07-08 10:40:00,113.1,113.25,112.93,113.11,43594.0,109.1222,109.2669,108.9582,109.1318,43594.0
2019-07-08 10:50:00,113.14,113.14,112.77,112.95,34158.0,109.1608,109.1608,108.8038,108.9775,34158.0
2019-07-08 11:00:00,113.02,113.17,112.76,112.87,37221.0,109.045,109.1897,108.7941,108.9003,37221.0
2019-07-08 11:10:00,112.87,113.17,112.82,113.14,97686.0,108.9003,109.1897,108.852,109.1608,97686.0
2019-07-08 11:20:00,113.14,113.15,112.7,112.75,52095.0,109.1608,109.1704,108.7363,108.7845,52095.0
2019-07-08 11:30:00,112.76,113.09,112.76,112.82,39233.0,108.7941,109.1125,108.7941,108.852,39233.0
2019-07-08 11:40:00,112.82,112.88,112.75,112.8,32276.0,108.852,108.9099,108.7845,108.8327,32276.0
2019-07-08 11:50:00,112.82,113.07,112.75,112.85,49693.0,108.852,109.0932,108.7845,108.881,49693.0
2019-07-08 12:00:00,112.83,112.88,112.66,112.7,29305.0,108.8617,108.9099,108.6977,108.7363,29305.0
2019-07-08 12:10:00,112.69,112.78,112.65,112.65,23716.0,108.7266,108.8134,108.688,108.688,23716.0
2019-07-08 12:20:00,112.63,112.67,112.47,112.63,28116.0,108.6687,108.7073,108.5143,108.6687,28116.0
2019-07-08 12:30:00,112.63,112.9,112.59,112.78,41827.0,108.6687,108.9292,108.6301,108.8134,41827.0
2019-07-08 12:40:00,112.76,112.76,112.53,112.63,28379.0,108.7941,108.7941,108.5722,108.6687,28379.0
2019-07-08 12:50:00,112.64,112.82,112.59,112.73,25881.0,108.6784,108.852,108.6301,108.7652,25881.0
2019-07-08 13:00:00,112.73,112.78,112.5,112.57,20998.0,108.7652,108.8134,108.5433,108.6108,20998.0
2019-07-08 13:10:00,112.59,112.61,112.38,112.48,20716.0,108.6301,108.6494,108.4275,108.524,20716.0
2019-07-08 13:20:00,112.46,112.5,112.28,112.48,15915.0,108.5047,108.5433,108.331,108.524,15915.0
2019-07-08 13:30:00,112.52,112.52,112.34,112.35,18471.0,108.5626,108.5626,108.3889,108.3986,18471.0
2019-07-08 13:40:00,112.37,112.4,112.25,112.33,14685.0,108.4179,108.4468,108.3021,108.3793,14685.0
2019-07-08 13:50:00,112.33,112.51,112.12,112.42,37744.0,108.3793,108.5529,108.1767,108.4661,37744.0
2019-07-08 14:00:00,112.39,112.49,112.31,112.36,29168.0,108.4372,108.5336,108.36,108.4082,29168.0
2019-07-08 14:10:00,112.38,112.42,112.12,112.15,36882.0,108.4275,108.4661,108.1767,108.2056,36882.0
2019-07-08 14:20:00,112.14,112.14,112.03,112.09,73843.0,108.196,108.196,108.0898,108.1477,73843.0
2019-07-08 14:30:00,112.1,112.2,111.86,112.0,91331.0,108.1574,108.2538,107.9258,108.0609,91331.0
2019-07-08 14:40:00,112.0,112.01,111.75,111.77,48393.0,108.0609,108.0705,107.8197,107.839,48393.0
2019-07-08 14:50:00,111.78,111.89,111.53,111.89,44210.0,107.8486,107.9547,107.6074,107.9547,44210.0
2019-07-08 15:00:00,111.88,112.0,111.76,111.86,24574.0,107.9451,108.0609,107.8293,107.9258,24574.0
2019-07-08 15:10:00,111.85,111.93,111.76,111.88,36162.0,107.9162,107.9933,107.8293,107.9451,36162.0
2019-07-08 15:20:00,111.87,111.92,111.8,111.88,32959.0,107.9354,107.9837,107.8679,107.9451,32959.0
2019-07-08 15:30:00,111.87,111.98,111.7,111.79,83790.0,107.9354,108.0416,107.7714,107.8583,83790.0
2019-07-08 15:40:00,111.8,111.82,111.58,111.59,105351.0,107.8679,107.8872,107.6556,107.6653,105351.0
2019-07-08 15:50:00,111.6,111.95,111.58,111.89,275800.0,107.6749,108.0126,107.6556,107.9547,275800.0
2019-07-09 09:30:00,111.13,112.29,110.82,111.21,96309.0,107.2215,108.3407,106.9224,107.2987,96309.0
2019-07-09 09:40:00,111.22,111.52,110.71,110.82,35076.0,107.3083,107.5978,106.8162,106.9224,35076.0
2019-07-09 09:50:00,110.87,110.87,110.17,110.69,35716.0,106.9706,106.9706,106.2952,106.7969,35716.0
2019-07-09 10:00:00,110.73,110.88,110.39,110.4,84299.0,106.8355,106.9803,106.5075,106.5171,84299.0
2019-07-09 10:10:00,110.37,110.47,109.94,110.45,59247.0,106.4882,106.5847,106.0733,106.5654,59247.0
2019-07-09 10:20:00,110.5,110.88,110.43,110.53,32751.0,106.6136,106.9803,106.5461,106.6426,32751.0
2019-07-09 10:30:00,110.57,110.69,110.52,110.63,25828.0,106.6812,106.7969,106.6329,106.7391,25828.0
2019-07-09 10:40:00,110.67,111.09,110.53,111.07,46735.0,106.7777,107.1829,106.6426,107.1636,46735.0
2019-07-09 10:50:00,111.06,111.1,110.68,110.94,44419.0,107.1539,107.1925,106.7873,107.0382,44419.0
2019-07-09 11:00:00,110.96,111.17,110.89,111.07,36795.0,107.0575,107.2601,106.9899,107.1636,36795.0
2019-07-09 11:10:00,111.07,111.12,110.96,111.03,59953.0,107.1636,107.2118,107.0575,107.125,59953.0
2019-07-09 11:20:00,111.05,111.06,110.79,110.84,53389.0,107.1443,107.1539,106.8934,106.9417,53389.0
2019-07-09 11:30:00,110.82,111.14,110.74,110.95,53794.0,106.9224,107.2311,106.8452,107.0478,53794.0
2019-07-09 11:40:00,110.96,111.1,110.95,111.05,80569.0,107.0575,107.1925,107.0478,107.1443,80569.0
2019-07-09 11:50:00,111.06,111.07,110.96,111.0,43664.0,107.1539,107.1636,107.0575,107.096,43664.0
2019-07-09 12:00:00,110.98,111.04,110.81,110.95,43164.0,107.0767,107.1346,106.9127,107.0478,43164.0
2019-07-09 12:10:00,110.95,111.03,110.94,111.01,33200.0,107.0478,107.125,107.0382,107.1057,33200.0
2019-07-09 12:20:00,111.02,111.06,110.91,111.01,38132.0,107.1153,107.1539,107.0092,107.1057,38132.0
2019-07-09 12:30:00,111.01,111.12,110.99,111.05,110954.0,107.1057,107.2118,107.0864,107.1443,110954.0
2019-07-09 12:40:00,111.07,111.12,110.82,110.95,80594.0,107.1636,107.2118,106.9224,107.0478,80594.0
2019-07-09 12:50:00,110.96,111.03,110.93,110.93,39859.0,107.0575,107.125,107.0285,107.0285,39859.0
2019-07-09 13:00:00,110.95,111.01,110.93,110.95,21037.0,107.0478,107.1057,107.0285,107.0478,21037.0
2019-07-09 13:10:00,110.97,111.03,110.95,110.98,42068.0,107.0671,107.125,107.0478,107.0767,42068.0
2019-07-09 13:20:00,110.99,111.05,110.95,111.02,38228.0,107.0864,107.1443,107.0478,107.1153,38228.0
2019-07-09 13:30:00,111.01,111.06,110.95,110.98,55295.0,107.1057,107.1539,107.0478,107.0767,55295.0
2019-07-09 13:40:00,110.99,111.01,110.93,110.99,35509.0,107.0864,107.1057,107.0285,107.0864,35509.0
2019-07-09 13:50:00,110.99,111.0,110.91,110.94,29048.0,107.0864,107.096,107.0092,107.0382,29048.0
2019-07-09 14:00:00,110.95,110.97,110.87,110.95,25276.0,107.0478,107.0671,106.9706,107.0478,25276.0
2019-07-09 14:10:00,110.96,111.01,110.92,110.96,48118.0,107.0575,107.1057,107.0189,107.0575,48118.0
2019-07-09 14:20:00,110.98,111.14,110.87,110.92,82694.0,107.0767,107.2311,106.9706,107.0189,82694.0
2019-07-09 14:30:00,110.91,110.91,110.59,110.66,45671.0,107.0092,107.0092,106.7005,106.768,45671.0
2019-07-09 14:40:00,110.67,110.87,110.61,110.78,29996.0,106.7777,106.9706,106.7198,106.8838,29996.0
2019-07-09 14:50:00,110.8,111.0,110.8,110.96,17796.0,106.9031,107.096,106.9031,107.0575,17796.0
2019-07-09 15:00:00,110.96,111.21,110.94,111.02,71292.0,107.0575,107.2987,107.0382,107.1153,71292.0
2019-07-09 15:10:00,111.01,111.05,110.95,110.96,41081.0,107.1057,107.1443,107.0478,107.0575,41081.0
2019-07-09 15:20:00,110.97,111.02,110.92,111.0,29108.0,107.0671,107.1153,107.0189,107.096,29108.0
2019-07-09 15:30:00,110.99,111.03,110.93,111.0,66838.0,107.0864,107.125,107.0285,107.096,66838.0
2019-07-09 15:40:00,111.0,111.03,110.96,110.97,81881.0,107.096,107.125,107.0575,107.0671,81881.0
2019-07-09 15:50:00,110.98,111.2,110.96,111.19,417370.0,107.0767,107.289,107.0575,107.2794,417370.0
2019-07-10 09:30:00,111.87,111.9,111.27,111.45,52714.0,107.9354,107.9644,107.3566,107.5302,52714.0
2019-07-10 09:40:00,111.41,112.09,111.36,112.0,58179.0,107.4916,108.1477,107.4434,108.0609,58179.0
2019-07-10 09:50:00,111.98,112.27,111.75,111.82,61616.0,108.0416,108.3214,107.8197,107.8872,61616.0
2019-07-10 10:00:00,111.82,112.01,111.77,112.0,43622.0,107.8872,108.0705,107.839,108.0609,43622.0
2019-07-10 10:10:00,111.99,112.15,111.82,111.88,78564.0,108.0512,108.2056,107.8872,107.9451,78564.0
2019-07-10 10:20:00,111.89,111.92,111.63,111.79,73857.0,107.9547,107.9837,107.7039,107.8583,73857.0
2019-07-10 10:30:00,111.78,111.85,111.75,111.77,32748.0,107.8486,107.9162,107.8197,107.839,32748.0
2019-07-10 10:40:00,111.75,111.93,111.61,111.77,58563.0,107.8197,107.9933,107.6846,107.839,58563.0
2019-07-10 10:50:00,111.78,111.78,111.26,111.32,27809.0,107.8486,107.8486,107.3469,107.4048,27809.0
2019-07-10 11:00:00,111.28,111.29,110.8,110.8,31187.0,107.3662,107.3758,106.9031,106.9031,31187.0
2019-07-10 11:10:00,110.78,111.21,110.69,111.2,40532.0,106.8838,107.2987,106.7969,107.289,40532.0
2019-07-10 11:20:00,111.17,111.48,111.12,111.37,16725.0,107.2601,107.5592,107.2118,107.453,16725.0
2019-07-10 11:30:00,111.38,111.57,111.38,111.45,25488.0,107.4627,107.646,107.4627,107.5302,25488.0
2019-07-10 11:40:00,111.46,111.52,111.39,111.43,21367.0,107.5399,107.5978,107.4723,107.5109,21367.0
2019-07-10 11:50:00,111.41,111.58,111.41,111.51,65013.0,107.4916,107.6556,107.4916,107.5881,65013.0
2019-07-10 12:00:00,111.52,111.57,111.46,111.5,113891.0,107.5978,107.646,107.5399,107.5785,113891.0
2019-07-10 12:10:00,111.47,111.54,111.43,111.49,25253.0,107.5495,107.6171,107.5109,107.5688,25253.0
2019-07-10 12:20:00,111.5,111.53,111.41,111.53,25190.0,107.5785,107.6074,107.4916,107.6074,25190.0
2019-07-10 12:30:00,111.52,111.54,111.46,111.51,41946.0,107.5978,107.6171,107.5399,107.5881,41946.0
2019-07-10 12:40:00,111.5,111.57,111.47,111.5,71799.0,107.5785,107.646,107.5495,107.5785,71799.0
2019-07-10 12:50:00,111.51,111.56,111.3,111.51,55785.0,107.5881,107.6364,107.3855,107.5881,55785.0
2019-07-10 13:00:00,111.5,111.53,111.33,111.33,27568.0,107.5785,107.6074,107.4144,107.4144,27568.0
2019-07-10 13:10:00,111.34,111.37,111.1,111.15,19588.0,107.4241,107.453,107.1925,107.2408,19588.0
2019-07-10 13:20:00,111.17,111.27,111.17,111.23,27157.0,107.2601,107.3566,107.2601,107.318,27157.0
2019-07-10 13:30:00,111.25,111.26,111.02,111.07,13205.0,107.3373,107.3469,107.1153,107.1636,13205.0
2019-07-10 13:40:00,111.09,111.11,110.96,111.05,13954.0,107.1829,107.2022,107.0575,107.1443,13954.0
2019-07-10 13:50:00,111.06,111.06,110.86,110.86,15500.0,107.1539,107.1539,106.961,106.961,15500.0
2019-07-10 14:00:00,110.87,110.94,110.78,110.81,14164.0,106.9706,107.0382,106.8838,106.9127,14164.0
2019-07-10 14:10:00,110.83,110.93,110.63,110.65,16300.0,106.932,107.0285,106.7391,106.7584,16300.0
2019-07-10 14:20:00,110.63,110.8,110.55,110.58,15539.0,106.7391,106.9031,106.6619,106.6908,15539.0
2019-07-10 14:30:00,110.58,110.66,110.48,110.48,12605.0,106.6908,106.768,106.5943,106.5943,12605.0
2019-07-10 14:40:00,110.48,110.51,110.41,110.44,13353.0,106.5943,106.6233,106.5268,106.5557,13353.0
2019-07-10 14:50:00,110.41,110.81,110.4,110.75,28151.0,106.5268,106.9127,106.5171,106.8548,28151.0
2019-07-10 15:00:00,110.74,110.76,110.62,110.7,20710.0,106.8452,106.8645,106.7294,106.8066,20710.0
2019-07-10 15:10:00,110.71,110.76,110.52,110.58,25122.0,106.8162,106.8645,106.6329,106.6908,25122.0
2019-07-10 15:20:00,110.57,110.61,110.46,110.46,22352.0,106.6812,106.7198,106.575,106.575,22352.0
2019-07-10 15:30:00,110.45,110.5,110.22,110.33,70339.0,106.5654,106.6136,106.3435,106.4496,70339.0
2019-07-10 15:40:00,110.35,110.35,110.13,110.18,52475.0,106.4689,106.4689,106.2566,106.3049,52475.0
2019-07-10 15:50:00,110.2,110.54,110.19,110.39,136082.0,106.3242,106.6522,106.3145,106.5075,136082.0
2019-07-11 09:30:00,110.36,110.77,110.25,110.56,37150.0,106.4786,106.8741,106.3724,106.6715,37150.0
2019-07-11 09:40:00,110.48,110.66,110.18,110.29,19946.0,106.5943,106.768,106.3049,106.411,19946.0
2019-07-11 09:50:00,110.31,110.57,110.25,110.52,28380.0,106.4303,106.6812,106.3724,106.6329,28380.0
2019-07-11 10:00:00,110.48,110.48,109.95,110.03,44003.0,106.5943,106.5943,106.083,106.1602,44003.0
2019-07-11 10:10:00,110.02,110.05,109.57,109.6,38024.0,106.1505,106.1795,105.7163,105.7453,38024.0
2019-07-11 10:20:00,109.6,109.87,109.56,109.79,16008.0,105.7453,106.0058,105.7067,105.9286,16008.0
2019-07-11 10:30:00,109.81,109.81,109.6,109.64,14744.0,105.9479,105.9479,105.7453,105.7839,14744.0
2019-07-11 10:40:00,109.61,110.1,109.59,110.03,20823.0,105.7549,106.2277,105.7356,106.1602,20823.0
2019-07-11 10:50:00,110.05,110.3,110.03,110.12,28659.0,106.1795,106.4207,106.1602,106.247,28659.0
2019-07-11 11:00:00,110.07,110.1,109.84,109.87,45452.0,106.1988,106.2277,105.9768,106.0058,45452.0
2019-07-11 11:10:00,109.87,110.05,109.87,110.0,22289.0,106.0058,106.1795,106.0058,106.1312,22289.0
2019-07-11 11:20:00,110.0,110.06,109.96,110.01,34201.0,106.1312,106.1891,106.0926,106.1409,34201.0
2019-07-11 11:30:00,110.0,110.02,109.92,109.97,19030.0,106.1312,106.1505,106.054,106.1023,19030.0
2019-07-11 11:40:00,109.94,110.0,109.93,109.99,9267.0,106.0733,106.1312,106.0637,106.1216,9267.0
2019-07-11 11:50:00,109.97,110.03,109.92,109.98,30101.0,106.1023,106.1602,106.054,106.1119,30101.0
2019-07-11 12:00:00,109.97,110.14,109.96,110.01,105220.0,106.1023,106.2663,106.0926,106.1409,105220.0
2019-07-11 12:10:00,110.0,110.01,109.88,109.98,12742.0,106.1312,106.1409,106.0154,106.1119,12742.0
2019-07-11 12:20:00,109.96,110.03,109.92,109.98,27227.0,106.0926,106.1602,106.054,106.1119,27227.0
2019-07-11 12:30:00,109.97,110.02,109.92,109.98,55300.0,106.1023,106.1505,106.054,106.1119,55300.0
2019-07-11 12:40:00,109.98,110.11,109.93,109.99,129213.0,106.1119,106.2373,106.0637,106.1216,129213.0
2019-07-11 12:50:00,109.96,110.0,109.94,109.99,18553.0,106.0926,106.1312,106.0733,106.1216,18553.0
2019-07-11 13:00:00,109.99,110.01,109.88,109.88,25346.0,106.1216,106.1409,106.0154,106.0154,25346.0
2019-07-11 13:10:00,109.88,110.09,109.84,109.99,54197.0,106.0154,106.2181,105.9768,106.1216,54197.0
2019-07-11 13:20:00,110.01,110.01,109.84,109.84,15648.0,106.1409,106.1409,105.9768,105.9768,15648.0
2019-07-11 13:30:00,109.86,109.96,109.8,109.93,10131.0,105.9961,106.0926,105.9383,106.0637,10131.0
2019-07-11 13:40:00,109.96,109.97,109.86,109.92,8041.0,106.0926,106.1023,105.9961,106.054,8041.0
2019-07-11 13:50:00,109.95,110.0,109.92,109.96,8704.0,106.083,106.1312,106.054,106.0926,8704.0
2019-07-11 14:00:00,109.97,110.04,109.96,110.01,56898.0,106.1023,106.1698,106.0926,106.1409,56898.0
2019-07-11 14:10:00,110.01,110.03,109.96,109.99,41268.0,106.1409,106.1602,106.0926,106.1216,41268.0
2019-07-11 14:20:00,109.98,110.06,109.95,110.02,47449.0,106.1119,106.1891,106.083,106.1505,47449.0
2019-07-11 14:30:00,110.02,110.11,109.95,110.0,153548.0,106.1505,106.2373,106.083,106.1312,153548.0
2019-07-11 14:40:00,110.01,110.02,109.95,109.97,11628.0,106.1409,106.1505,106.083,106.1023,11628.0
2019-07-11 14:50:00,109.96,110.04,109.96,110.01,36926.0,106.0926,106.1698,106.0926,106.1409,36926.0
2019-07-11 15:00:00,110.01,110.03,109.96,110.02,25953.0,106.1409,106.1602,106.0926,106.1505,25953.0
2019-07-11 15:10:00,110.0,110.06,109.97,110.0,63641.0,106.1312,106.1891,106.1023,106.1312,63641.0
2019-07-11 15:20:00,110.0,110.37,109.99,110.34,115001.0,106.1312,106.4882,106.1216,106.4593,115001.0
2019-07-11 15:30:00,110.33,110.6,110.29,110.57,41471.0,106.4496,106.7101,106.411,106.6812,41471.0
2019-07-11 15:40:00,110.57,110.74,110.55,110.72,57688.0,106.6812,106.8452,106.6619,106.8259,57688.0
2019-07-11 15:50:00,110.72,110.76,110.27,110.43,202700.0,106.8259,106.8645,106.3917,106.5461,202700.0
2019-07-12 09:30:00,110.22,110.91,109.9,110.32,44703.0,106.3435,107.0092,106.0347,106.44,44703.0
2019-07-12 09:40:00,110.29,110.33,109.64,109.64,68706.0,106.411,106.4496,105.7839,105.7839,68706.0
2019-07-12 09:50:00,109.68,109.97,109.41,109.66,68006.0,105.8225,106.1023,105.562,105.8032,68006.0
2019-07-12 10:00:00,109.68,109.87,109.66,109.72,32940.0,105.8225,106.0058,105.8032,105.8611,32940.0
2019-07-12 10:10:00,109.71,109.89,109.53,109.7,81170.0,105.8514,106.0251,105.6777,105.8418,81170.0
2019-07-12 10:20:00,109.67,109.83,109.67,109.76,91842.0,105.8128,105.9672,105.8128,105.8997,91842.0
2019-07-12 10:30:00,109.74,109.82,109.66,109.75,68560.0,105.8804,105.9575,105.8032,105.89,68560.0
2019-07-12 10:40:00,109.75,109.88,109.7,109.79,246916.0,105.89,106.0154,105.8418,105.9286,246916.0
2019-07-12 10:50:00,109.79,109.79,109.69,109.75,46216.0,105.9286,105.9286,105.8321,105.89,46216.0
2019-07-12 11:00:00,109.76,109.78,109.7,109.75,40027.0,105.8997,105.919,105.8418,105.89,40027.0
2019-07-12 11:10:00,109.75,109.79,109.64,109.76,33521.0,105.89,105.9286,105.7839,105.8997,33521.0
2019-07-12 11:20:00,109.76,109.77,109.7,109.73,39024.0,105.8997,105.9093,105.8418,105.8707,39024.0
2019-07-12 11:30:00,109.73,109.73,109.39,109.41,33040.0,105.8707,105.8707,105.5427,105.562,33040.0
2019-07-12 11:40:00,109.39,109.41,109.24,109.35,29967.0,105.5427,105.562,105.3979,105.5041,29967.0
2019-07-12 11:50:00,109.37,109.75,109.26,109.64,37949.0,105.5234,105.89,105.4172,105.7839,37949.0
2019-07-12 12:00:00,109.61,109.63,109.38,109.54,15124.0,105.7549,105.7742,105.533,105.6874,15124.0
2019-07-12 12:10:00,109.53,109.77,109.49,109.73,29429.0,105.6777,105.9093,105.6392,105.8707,29429.0
2019-07-12 12:20:00,109.73,109.8,109.68,109.74,55501.0,105.8707,105.9383,105.8225,105.8804,55501.0
2019-07-12 12:30:00,109.73,109.78,109.73,109.78,68674.0,105.8707,105.919,105.8707,105.919,68674.0
2019-07-12 12:40:00,109.77,110.17,109.71,109.75,172232.0,105.9093,106.2952,105.8514,105.89,172232.0
2019-07-12 12:50:00,109.75,109.83,109.72,109.74,104962.0,105.89,105.9672,105.8611,105.8804,104962.0
2019-07-12 13:00:00,109.75,109.75,109.46,109.5,27018.0,105.89,105.89,105.6102,105.6488,27018.0
2019-07-12 13:10:00,109.51,109.62,109.46,109.6,11126.0,105.6585,105.7646,105.6102,105.7453,11126.0
2019-07-12 13:20:00,109.59,109.75,109.54,109.74,15981.0,105.7356,105.89,105.6874,105.8804,15981.0
2019-07-12 13:30:00,109.75,109.8,109.7,109.72,42509.0,105.89,105.9383,105.8418,105.8611,42509.0
2019-07-12 13:40:00,109.71,109.77,109.62,109.7,23088.0,105.8514,105.9093,105.7646,105.8418,23088.0
2019-07-12 13:50:00,109.7,109.74,109.63,109.66,9219.0,105.8418,105.8804,105.7742,105.8032,9219.0
2019-07-12 14:00:00,109.67,109.96,109.66,109.77,65537.0,105.8128,106.0926,105.8032,105.9093,65537.0
2019-07-12 14:10:00,109.78,109.8,109.68,109.71,15881.0,105.919,105.9383,105.8225,105.8514,15881.0
2019-07-12 14:20:00,109.73,109.82,109.71,109.71,48570.0,105.8707,105.9575,105.8514,105.8514,48570.0
2019-07-12 14:30:00,109.71,110.04,109.69,109.76,200261.0,105.8514,106.1698,105.8321,105.8997,200261.0
2019-07-12 14:40:00,109.76,109.79,109.72,109.76,24739.0,105.8997,105.9286,105.8611,105.8997,24739.0
2019-07-12 14:50:00,109.77,109.81,109.69,109.77,31825.0,105.9093,105.9479,105.8321,105.9093,31825.0
2019-07-12 15:00:00,109.78,109.83,109.71,109.72,30349.0,105.919,105.9672,105.8514,105.8611,30349.0
2019-07-12 15:10:00,109.71,109.77,109.67,109.72,25007.0,105.8514,105.9093,105.8128,105.8611,25007.0
2019-07-12 15:20:00,109.71,109.73,109.59,109.62,32318.0,105.8514,105.8707,105.7356,105.7646,32318.0
2019-07-12 15:30:00,109.62,109.7,109.62,109.69,34028.0,105.7646,105.8418,105.7646,105.8321,34028.0
2019-07-12 15:40:00,109.7,109.9,109.69,109.72,268852.0,105.8418,106.0347,105.8321,105.8611,268852.0
2019-07-12 15:50:00,109.72,110.16,109.56,110.14,306997.0,105.8611,106.2856,105.7067,106.2663,306997.0
2019-07-15 09:30:00,110.45,112.39,110.45,112.16,74620.0,106.5654,108.4372,106.5654,108.2152,74620.0
2019-07-15 09:40:00,112.16,112.66,112.11,112.64,185186.0,108.2152,108.6977,108.167,108.6784,185186.0
2019-07-15 09:50:00,112.67,112.71,112.28,112.52,101922.0,108.7073,108.7459,108.331,108.5626,101922.0
2019-07-15 10:00:00,112.55,112.61,112.13,112.53,87209.0,108.5915,108.6494,108.1863,108.5722,87209.0
2019-07-15 10:10:00,112.51,112.71,112.44,112.5,116963.0,108.5529,108.7459,108.4854,108.5433,116963.0
2019-07-15 10:20:00,112.52,112.54,112.38,112.5,42558.0,108.5626,108.5819,108.4275,108.5433,42558.0
2019-07-15 10:30:00,112.48,112.84,112.36,112.69,79638.0,108.524,108.8713,108.4082,108.7266,79638.0
2019-07-15 10:40:00,112.69,112.77,112.61,112.7,75077.0,108.7266,108.8038,108.6494,108.7363,75077.0
2019-07-15 10:50:00,112.71,113.05,112.67,113.02,190176.0,108.7459,109.0739,108.7073,109.045,190176.0
2019-07-15 11:00:00,113.04,113.29,112.97,113.1,43377.0,109.0643,109.3055,108.9968,109.1222,43377.0
2019-07-15 11:10:00,113.09,113.13,112.86,112.99,35963.0,109.1125,109.1511,108.8906,109.0161,35963.0
2019-07-15 11:20:00,113.01,113.07,112.89,112.98,30787.0,109.0354,109.0932,108.9196,109.0064,30787.0
2019-07-15 11:30:00,112.98,113.14,112.88,113.1,43478.0,109.0064,109.1608,108.9099,109.1222,43478.0
2019-07-15 11:40:00,113.09,113.28,113.03,113.06,51391.0,109.1125,109.2959,109.0546,109.0836,51391.0
2019-07-15 11:50:00,113.11,113.22,112.98,113.05,33631.0,109.1318,109.238,109.0064,109.0739,33631.0
2019-07-15 12:00:00,113.03,113.2,113.02,113.15,44254.0,109.0546,109.2187,109.045,109.1704,44254.0
2019-07-15 12:10:00,113.15,113.26,113.1,113.14,73120.0,109.1704,109.2766,109.1222,109.1608,73120.0
2019-07-15 12:20:00,113.15,113.19,112.99,113.04,65212.0,109.1704,109.209,109.0161,109.0643,65212.0
2019-07-15 12:30:00,113.05,113.14,113.03,113.1,29491.0,109.0739,109.1608,109.0546,109.1222,29491.0
2019-07-15 12:40:00,113.09,113.15,112.96,113.13,34695.0,109.1125,109.1704,108.9871,109.1511,34695.0
2019-07-15 12:50:00,113.15,113.17,113.05,113.06,34374.0,109.1704,109.1897,109.0739,109.0836,34374.0
2019-07-15 13:00:00,113.05,113.11,113.03,113.09,20001.0,109.0739,109.1318,109.0546,109.1125,20001.0
2019-07-15 13:10:00,113.11,113.12,113.0,113.06,21230.0,109.1318,109.1415,109.0257,109.0836,21230.0
2019-07-15 13:20:00,113.07,113.16,113.04,113.16,24796.0,109.0932,109.1801,109.0643,109.1801,24796.0
2019-07-15 13:30:00,113.16,113.22,113.07,113.14,106721.0,109.1801,109.238,109.0932,109.1608,106721.0
2019-07-15 13:40:00,113.12,113.15,112.94,112.98,30716.0,109.1415,109.1704,108.9678,109.0064,30716.0
2019-07-15 13:50:00,112.94,113.1,112.86,113.04,31254.0,108.9678,109.1222,108.8906,109.0643,31254.0
2019-07-15 14:00:00,113.05,113.07,112.88,112.91,22348.0,109.0739,109.0932,108.9099,108.9389,22348.0
2019-07-15 14:10:00,112.91,112.91,112.44,112.51,27503.0,108.9389,108.9389,108.4854,108.5529,27503.0
2019-07-15 14:20:00,112.47,112.71,112.38,112.64,53117.0,108.5143,108.7459,108.4275,108.6784,53117.0
2019-07-15 14:30:00,112.63,112.69,112.57,112.62,32923.0,108.6687,108.7266,108.6108,108.6591,32923.0
2019-07-15 14:40:00,112.62,112.69,112.43,112.56,26844.0,108.6591,108.7266,108.4758,108.6012,26844.0
2019-07-15 14:50:00,112.56,112.81,112.51,112.71,43428.0,108.6012,108.8424,108.5529,108.7459,43428.0
2019-07-15 15:00:00,112.72,113.03,112.72,112.97,25031.0,108.7556,109.0546,108.7556,108.9968,25031.0
2019-07-15 15:10:00,112.97,112.97,112.81,112.84,24683.0,108.9968,108.9968,108.8424,108.8713,24683.0
2019-07-15 15:20:00,112.86,113.02,112.85,112.96,15939.0,108.8906,109.045,108.881,108.9871,15939.0
2019-07-15 15:30:00,112.95,113.04,112.75,112.76,39556.0,108.9775,109.0643,108.7845,108.7941,39556.0
2019-07-15 15:40:00,112.76,112.99,112.69,112.95,52783.0,108.7941,109.0161,108.7266,108.9775,52783.0
2019-07-15 15:50:00,112.93,112.95,112.64,112.84,125847.0,108.9582,108.9775,108.6784,108.8713,125847.0
2019-07-16 09:30:00,112.57,112.99,112.52,112.91,31182.0,108.6108,109.0161,108.5626,108.9389,31182.0
2019-07-16 09:40:00,112.95,113.32,112.71,113.32,19616.0,108.9775,109.3345,108.7459,109.3345,19616.0
2019-07-16 09:50:00,113.33,113.52,113.2,113.52,26670.0,109.3441,109.5274,109.2187,109.5274,26670.0
2019-07-16 10:00:00,113.49,113.89,113.48,113.87,35634.0,109.4985,109.8844,109.4888,109.8651,35634.0
2019-07-16 10:10:00,113.9,114.2,113.82,113.96,92266.0,109.8941,110.1835,109.8169,109.9519,92266.0
2019-07-16 10:20:00,113.96,114.16,113.95,114.11,22104.0,109.9519,110.1449,109.9423,110.0967,22104.0
2019-07-16 10:30:00,114.13,114.34,114.02,114.18,76268.0,110.116,110.3186,110.0098,110.1642,76268.0
2019-07-16 10:40:00,114.16,114.32,114.09,114.1,39593.0,110.1449,110.2993,110.0774,110.087,39593.0
2019-07-16 10:50:00,114.1,114.41,114.06,114.28,129065.0,110.087,110.3861,110.0484,110.2607,129065.0
2019-07-16 11:00:00,114.29,114.31,114.08,114.18,78792.0,110.2703,110.2896,110.0677,110.1642,78792.0
2019-07-16 11:10:00,114.2,114.72,114.13,114.68,70491.0,110.1835,110.6852,110.116,110.6466,70491.0
2019-07-16 11:20:00,114.68,114.81,114.49,114.76,49796.0,110.6466,110.772,110.4633,110.7238,49796.0
2019-07-16 11:30:00,114.76,114.83,114.69,114.76,43039.0,110.7238,110.7913,110.6563,110.7238,43039.0
2019-07-16 11:40:00,114.79,114.84,114.57,114.77,38659.0,110.7527,110.801,110.5405,110.7335,38659.0
2019-07-16 11:50:00,114.77,114.8,114.53,114.7,43713.0,110.7335,110.7624,110.5019,110.6659,43713.0
2019-07-16 12:00:00,114.7,114.84,114.62,114.72,75688.0,110.6659,110.801,110.5887,110.6852,75688.0
2019-07-16 12:10:00,114.72,114.8,114.51,114.57,32661.0,110.6852,110.7624,110.4826,110.5405,32661.0
2019-07-16 12:20:00,114.58,114.77,114.56,114.67,30926.0,110.5501,110.7335,110.5308,110.637,30926.0
2019-07-16 12:30:00,114.68,114.73,114.6,114.7,19578.0,110.6466,110.6949,110.5694,110.6659,19578.0
2019-07-16 12:40:00,114.72,114.76,114.67,114.71,25410.0,110.6852,110.7238,110.637,110.6756,25410.0
2019-07-16 12:50:00,114.7,114.88,114.63,114.72,78224.0,110.6659,110.8396,110.5984,110.6852,78224.0
2019-07-16 13:00:00,114.73,115.05,114.72,115.01,63823.0,110.6949,111.0036,110.6852,110.965,63823.0
2019-07-16 13:10:00,115.02,115.06,114.91,114.95,58447.0,110.9747,111.0133,110.8685,110.9071,58447.0
2019-07-16 13:20:00,114.95,115.02,114.88,114.9,20874.0,110.9071,110.9747,110.8396,110.8589,20874.0
2019-07-16 13:30:00,114.9,114.9,114.77,114.87,19798.0,110.8589,110.8589,110.7335,110.8299,19798.0
2019-07-16 13:40:00,114.87,115.03,114.85,114.9,28019.0,110.8299,110.9843,110.8106,110.8589,28019.0
2019-07-16 13:50:00,114.89,114.9,114.55,114.68,24081.0,110.8492,110.8589,110.5212,110.6466,24081.0
2019-07-16 14:00:00,114.69,114.88,114.69,114.75,20678.0,110.6563,110.8396,110.6563,110.7142,20678.0
2019-07-16 14:10:00,114.75,114.93,114.75,114.93,42974.0,110.7142,110.8878,110.7142,110.8878,42974.0
2019-07-16 14:20:00,114.92,115.02,114.89,114.98,26759.0,110.8782,110.9747,110.8492,110.9361,26759.0
2019-07-16 14:30:00,114.98,115.05,114.8,115.03,48415.0,110.9361,111.0036,110.7624,110.9843,48415.0
2019-07-16 14:40:00,115.02,115.07,114.94,115.01,44573.0,110.9747,111.0229,110.8975,110.965,44573.0
2019-07-16 14:50:00,115.0,115.03,114.72,114.83,28500.0,110.9554,110.9843,110.6852,110.7913,28500.0
2019-07-16 15:00:00,114.83,114.95,114.8,114.93,18363.0,110.7913,110.9071,110.7624,110.8878,18363.0
2019-07-16 15:10:00,114.93,115.01,114.9,114.93,25724.0,110.8878,110.965,110.8589,110.8878,25724.0
2019-07-16 15:20:00,114.93,115.01,114.9,114.95,29441.0,110.8878,110.965,110.8589,110.9071,29441.0
2019-07-16 15:30:00,114.95,115.02,114.93,114.96,35162.0,110.9071,110.9747,110.8878,110.9168,35162.0
2019-07-16 15:40:00,114.97,115.02,114.92,114.99,79327.0,110.9264,110.9747,110.8782,110.9457,79327.0
2019-07-16 15:50:00,114.97,114.98,114.54,114.56,164425.0,110.9264,110.9361,110.5115,110.5308,164425.0
2019-07-17 09:30:00,114.36,114.82,113.62,113.67,31123.0,110.3379,110.7817,109.6239,109.6721,31123.0
2019-07-17 09:40:00,113.61,113.61,112.59,112.8,20135.0,109.6143,109.6143,108.6301,108.8327,20135.0
2019-07-17 09:50:00,112.84,113.04,112.31,112.46,31161.0,108.8713,109.0643,108.36,108.5047,31161.0
2019-07-17 10:00:00,112.46,112.57,112.03,112.08,31469.0,108.5047,108.6108,108.0898,108.1381,31469.0
2019-07-17 10:10:00,112.05,112.15,111.49,111.53,35902.0,108.1091,108.2056,107.5688,107.6074,35902.0
2019-07-17 10:20:00,111.5,111.9,111.24,111.47,68965.0,107.5785,107.9644,107.3276,107.5495,68965.0
2019-07-17 10:30:00,111.44,111.6,111.1,111.49,44428.0,107.5206,107.6749,107.1925,107.5688,44428.0
2019-07-17 10:40:00,111.46,111.49,111.08,111.32,24419.0,107.5399,107.5688,107.1732,107.4048,24419.0
2019-07-17 10:50:00,111.31,111.49,111.11,111.45,25143.0,107.3951,107.5688,107.2022,107.5302,25143.0
2019-07-17 11:00:00,111.47,111.86,111.47,111.73,26566.0,107.5495,107.9258,107.5495,107.8004,26566.0
2019-07-17 11:10:00,111.75,111.99,111.49,111.81,34385.0,107.8197,108.0512,107.5688,107.8776,34385.0
2019-07-17 11:20:00,111.82,111.87,111.7,111.73,16209.0,107.8872,107.9354,107.7714,107.8004,16209.0
2019-07-17 11:30:00,111.76,111.8,111.66,111.78,16718.0,107.8293,107.8679,107.7328,107.8486,16718.0
2019-07-17 11:40:00,111.73,111.75,111.54,111.66,15593.0,107.8004,107.8197,107.6171,107.7328,15593.0
2019-07-17 11:50:00,111.68,111.81,111.53,111.53,12931.0,107.7521,107.8776,107.6074,107.6074,12931.0
2019-07-17 12:00:00,111.57,111.6,111.46,111.59,25163.0,107.646,107.6749,107.5399,107.6653,25163.0
2019-07-17 12:10:00,111.59,111.6,111.38,111.5,13664.0,107.6653,107.6749,107.4627,107.5785,13664.0
2019-07-17 12:20:00,111.57,111.73,111.48,111.51,20024.0,107.646,107.8004,107.5592,107.5881,20024.0
2019-07-17 12:30:00,111.48,111.73,111.48,111.61,17407.0,107.5592,107.8004,107.5592,107.6846,17407.0
2019-07-17 12:40:00,111.61,111.66,111.46,111.58,31305.0,107.6846,107.7328,107.5399,107.6556,31305.0
2019-07-17 12:50:00,111.57,111.68,111.56,111.66,13800.0,107.646,107.7521,107.6364,107.7328,13800.0
2019-07-17 13:00:00,111.66,111.77,111.52,111.58,10565.0,107.7328,107.839,107.5978,107.6556,10565.0
2019-07-17 13:10:00,111.57,111.76,111.53,111.72,19577.0,107.646,107.8293,107.6074,107.7907,19577.0
2019-07-17 13:20:00,111.76,111.84,111.66,111.79,59997.0,107.8293,107.9065,107.7328,107.8583,59997.0
2019-07-17 13:30:00,111.77,111.79,111.68,111.7,10798.0,107.839,107.8583,107.7521,107.7714,10798.0
2019-07-17 13:40:00,111.69,111.78,111.66,111.75,11473.0,107.7618,107.8486,107.7328,107.8197,11473.0
2019-07-17 13:50:00,111.74,111.75,111.62,111.69,13892.0,107.81,107.8197,107.6942,107.7618,13892.0
2019-07-17 14:00:00,111.7,111.75,111.59,111.68,17363.0,107.7714,107.8197,107.6653,107.7521,17363.0
2019-07-17 14:10:00,111.68,111.68,111.51,111.53,11033.0,107.7521,107.7521,107.5881,107.6074,11033.0
2019-07-17 14:20:00,111.53,111.7,111.5,111.65,22117.0,107.6074,107.7714,107.5785,107.7232,22117.0
2019-07-17 14:30:00,111.65,111.7,111.52,111.54,13705.0,107.7232,107.7714,107.5978,107.6171,13705.0
2019-07-17 14:40:00,111.54,111.87,111.54,111.83,35485.0,107.6171,107.9354,107.6171,107.8969,35485.0
2019-07-17 14:50:00,111.82,112.0,111.67,111.84,50934.0,107.8872,108.0609,107.7425,107.9065,50934.0
2019-07-17 15:00:00,111.8,111.81,111.56,111.76,35034.0,107.8679,107.8776,107.6364,107.8293,35034.0
2019-07-17 15:10:00,111.78,111.79,111.69,111.79,49622.0,107.8486,107.8583,107.7618,107.8583,49622.0
2019-07-17 15:20:00,111.79,111.86,111.46,111.47,36734.0,107.8583,107.9258,107.5399,107.5495,36734.0
2019-07-17 15:30:00,111.44,111.73,111.41,111.73,43002.0,107.5206,107.8004,107.4916,107.8004,43002.0
2019-07-17 15:40:00,111.72,111.88,111.72,111.78,209735.0,107.7907,107.9451,107.7907,107.8486,209735.0
2019-07-17 15:50:00,111.78,111.87,111.7,111.7,223036.0,107.8486,107.9354,107.7714,107.7714,223036.0
2019-07-18 09:30:00,111.36,111.91,110.31,110.62,41938.0,107.4434,107.974,106.4303,106.7294,41938.0
2019-07-18 09:40:00,110.51,111.02,110.24,110.5,36172.0,106.6233,107.1153,106.3628,106.6136,36172.0
2019-07-18 09:50:00,110.54,111.1,110.38,110.92,62013.0,106.6522,107.1925,106.4979,107.0189,62013.0
2019-07-18 10:00:00,110.88,111.32,110.86,111.28,72410.0,106.9803,107.4048,106.961,107.3662,72410.0
2019-07-18 10:10:00,111.29,111.4,111.14,111.26,53157.0,107.3758,107.482,107.2311,107.3469,53157.0
2019-07-18 10:20:00,111.27,111.51,111.15,111.5,59486.0,107.3566,107.5881,107.2408,107.5785,59486.0
2019-07-18 10:30:00,111.52,111.66,111.45,111.6,29593.0,107.5978,107.7328,107.5302,107.6749,29593.0
2019-07-18 10:40:00,111.6,111.8,111.57,111.66,32263.0,107.6749,107.8679,107.646,107.7328,32263.0
2019-07-18 10:50:00,111.62,111.65,111.35,111.38,33116.0,107.6942,107.7232,107.4337,107.4627,33116.0
2019-07-18 11:00:00,111.38,111.43,111.06,111.06,36680.0,107.4627,107.5109,107.1539,107.1539,36680.0
2019-07-18 11:10:00,111.08,111.15,110.96,111.12,13238.0,107.1732,107.2408,107.0575,107.2118,13238.0
2019-07-18 11:20:00,111.09,111.12,110.71,110.77,11100.0,107.1829,107.2118,106.8162,106.8741,11100.0
2019-07-18 11:30:00,110.78,110.94,110.7,110.93,11405.0,106.8838,107.0382,106.8066,107.0285,11405.0
2019-07-18 11:40:00,110.87,110.88,110.67,110.79,7444.0,106.9706,106.9803,106.7777,106.8934,7444.0
2019-07-18 11:50:00,110.81,111.12,110.81,110.99,40022.0,106.9127,107.2118,106.9127,107.0864,40022.0
2019-07-18 12:00:00,110.96,111.17,110.95,111.12,14539.0,107.0575,107.2601,107.0478,107.2118,14539.0
2019-07-18 12:10:00,111.12,111.21,111.1,111.2,17617.0,107.2118,107.2987,107.1925,107.289,17617.0
2019-07-18 12:20:00,111.23,111.23,111.01,111.05,15877.0,107.318,107.318,107.1057,107.1443,15877.0
2019-07-18 12:30:00,111.07,111.07,110.9,110.98,17254.0,107.1636,107.1636,106.9996,107.0767,17254.0
2019-07-18 12:40:00,111.0,111.04,110.92,111.0,22444.0,107.096,107.1346,107.0189,107.096,22444.0
2019-07-18 12:50:00,111.0,111.07,110.85,110.89,9514.0,107.096,107.1636,106.9513,106.9899,9514.0
2019-07-18 13:00:00,110.9,111.04,110.9,110.91,9586.0,106.9996,107.1346,106.9996,107.0092,9586.0
2019-07-18 13:10:00,110.86,110.87,110.72,110.76,21719.0,106.961,106.9706,106.8259,106.8645,21719.0
2019-07-18 13:20:00,110.78,110.86,110.74,110.84,7510.0,106.8838,106.961,106.8452,106.9417,7510.0
2019-07-18 13:30:00,110.82,110.88,110.76,110.84,6519.0,106.9224,106.9803,106.8645,106.9417,6519.0
2019-07-18 13:40:00,110.82,110.84,110.53,110.53,6371.0,106.9224,106.9417,106.6426,106.6426,6371.0
2019-07-18 13:50:00,110.5,110.72,110.44,110.72,13872.0,106.6136,106.8259,106.5557,106.8259,13872.0
2019-07-18 14:00:00,110.72,110.88,110.65,110.85,8881.0,106.8259,106.9803,106.7584,106.9513,8881.0
2019-07-18 14:10:00,110.9,111.0,110.89,110.95,11594.0,106.9996,107.096,106.9899,107.0478,11594.0
2019-07-18 14:20:00,111.0,111.08,110.97,111.0,20185.0,107.096,107.1732,107.0671,107.096,20185.0
2019-07-18 14:30:00,111.01,111.23,110.98,111.22,12856.0,107.1057,107.318,107.0767,107.3083,12856.0
2019-07-18 14:40:00,111.17,111.22,111.0,111.02,33669.0,107.2601,107.3083,107.096,107.1153,33669.0
2019-07-18 14:50:00,111.0,111.27,110.98,111.26,144533.0,107.096,107.3566,107.0767,107.3469,144533.0
2019-07-18 15:00:00,111.23,111.31,111.07,111.11,34363.0,107.318,107.3951,107.1636,107.2022,34363.0
2019-07-18 15:10:00,111.08,111.32,110.98,111.1,91111.0,107.1732,107.4048,107.0767,107.1925,91111.0
2019-07-18 15:20:00,111.11,111.27,111.0,111.22,31141.0,107.2022,107.3566,107.096,107.3083,31141.0
2019-07-18 15:30:00,111.2,111.21,111.02,111.07,26583.0,107.289,107.2987,107.1153,107.1636,26583.0
2019-07-18 15:40:00,111.09,111.12,110.95,111.01,47672.0,107.1829,107.2118,107.0478,107.1057,47672.0
2019-07-18 15:50:00,111.0,111.16,110.93,111.0,120805.0,107.096,107.2504,107.0285,107.096,120805.0
2019-07-19 09:30:00,111.54,112.29,111.26,112.12,52491.0,107.6171,108.3407,107.3469,108.1767,52491.0
2019-07-19 09:40:00,112.2,112.83,112.2,112.79,36521.0,108.2538,108.8617,108.2538,108.8231,36521.0
2019-07-19 09:50:00,112.76,112.82,112.23,112.5,27035.0,108.7941,108.852,108.2828,108.5433,27035.0
2019-07-19 10:00:00,112.52,112.65,112.37,112.51,17568.0,108.5626,108.688,108.4179,108.5529,17568.0
2019-07-19 10:10:00,112.52,112.64,112.16,112.6,24191.0,108.5626,108.6784,108.2152,108.6398,24191.0
2019-07-19 10:20:00,112.63,112.78,112.51,112.63,25887.0,108.6687,108.8134,108.5529,108.6687,25887.0
2019-07-19 10:30:00,112.62,112.72,112.33,112.53,14565.0,108.6591,108.7556,108.3793,108.5722,14565.0
2019-07-19 10:40:00,112.53,112.55,112.27,112.37,14766.0,108.5722,108.5915,108.3214,108.4179,14766.0
2019-07-19 10:50:00,112.39,112.43,111.96,112.0,9945.0,108.4372,108.4758,108.0223,108.0609,9945.0
2019-07-19 11:00:00,112.0,112.09,111.79,111.95,46312.0,108.0609,108.1477,107.8583,108.0126,46312.0
2019-07-19 11:10:00,111.96,112.01,111.56,111.69,20068.0,108.0223,108.0705,107.6364,107.7618,20068.0
2019-07-19 11:20:00,111.67,111.8,111.64,111.69,27464.0,107.7425,107.8679,107.7135,107.7618,27464.0
2019-07-19 11:30:00,111.71,111.78,111.53,111.56,18706.0,107.7811,107.8486,107.6074,107.6364,18706.0
2019-07-19 11:40:00,111.54,111.62,111.35,111.49,53844.0,107.6171,107.6942,107.4337,107.5688,53844.0
2019-07-19 11:50:00,111.5,111.71,111.48,111.66,33540.0,107.5785,107.7811,107.5592,107.7328,33540.0
2019-07-19 12:00:00,111.66,111.69,111.63,111.63,32437.0,107.7328,107.7618,107.7039,107.7039,32437.0
2019-07-19 12:10:00,111.63,111.77,111.62,111.67,22558.0,107.7039,107.839,107.6942,107.7425,22558.0
2019-07-19 12:20:00,111.66,111.81,111.64,111.68,13908.0,107.7328,107.8776,107.7135,107.7521,13908.0
2019-07-19 12:30:00,111.68,111.69,111.63,111.68,15129.0,107.7521,107.7618,107.7039,107.7521,15129.0
2019-07-19 12:40:00,111.68,111.68,111.63,111.68,17079.0,107.7521,107.7521,107.7039,107.7521,17079.0
2019-07-19 12:50:00,111.67,111.69,111.6,111.65,20603.0,107.7425,107.7618,107.6749,107.7232,20603.0
2019-07-19 13:00:00,111.65,111.69,111.55,111.67,15187.0,107.7232,107.7618,107.6267,107.7425,15187.0
2019-07-19 13:10:00,111.67,111.79,111.58,111.59,84262.0,107.7425,107.8583,107.6556,107.6653,84262.0
2019-07-19 13:20:00,111.6,111.71,111.6,111.68,18061.0,107.6749,107.7811,107.6749,107.7521,18061.0
2019-07-19 13:30:00,111.66,111.71,111.59,111.6,20862.0,107.7328,107.7811,107.6653,107.6749,20862.0
2019-07-19 13:40:00,111.6,111.61,111.52,111.6,21507.0,107.6749,107.6846,107.5978,107.6749,21507.0
2019-07-19 13:50:00,111.58,111.6,111.47,111.5,15591.0,107.6556,107.6749,107.5495,107.5785,15591.0
2019-07-19 14:00:00,111.5,111.51,111.44,111.45,16994.0,107.5785,107.5881,107.5206,107.5302,16994.0
2019-07-19 14:10:00,111.39,111.5,111.31,111.33,17209.0,107.4723,107.5785,107.3951,107.4144,17209.0
2019-07-19 14:20:00,111.31,111.42,111.19,111.19,17523.0,107.3951,107.5013,107.2794,107.2794,17523.0
2019-07-19 14:30:00,111.19,111.34,111.0,111.05,15694.0,107.2794,107.4241,107.096,107.1443,15694.0
2019-07-19 14:40:00,111.03,111.03,110.87,110.97,18165.0,107.125,107.125,106.9706,107.0671,18165.0
2019-07-19 14:50:00,110.98,111.11,110.95,110.99,37010.0,107.0767,107.2022,107.0478,107.0864,37010.0
2019-07-19 15:00:00,110.98,110.98,110.75,110.86,22537.0,107.0767,107.0767,106.8548,106.961,22537.0
2019-07-19 15:10:00,110.85,110.86,110.73,110.77,25583.0,106.9513,106.961,106.8355,106.8741,25583.0
2019-07-19 15:20:00,110.77,110.84,110.61,110.81,20616.0,106.8741,106.9417,106.7198,106.9127,20616.0
2019-07-19 15:30:00,110.82,110.88,110.41,110.45,53044.0,106.9224,106.9803,106.5268,106.5654,53044.0
2019-07-19 15:40:00,110.44,110.55,110.32,110.37,55865.0,106.5557,106.6619,106.44,106.4882,55865.0
2019-07-19 15:50:00,110.38,110.51,110.09,110.17,147552.0,106.4979,106.6233,106.2181,106.2952,147552.0
2019-07-22 09:30:00,110.58,110.95,110.13,110.9,71695.0,106.6908,107.0478,106.2566,106.9996,71695.0
2019-07-22 09:40:00,110.9,111.41,110.68,110.9,19728.0,106.9996,107.4916,106.7873,106.9996,19728.0
2019-07-22 09:50:00,111.0,111.47,110.78,110.95,158009.0,107.096,107.5495,106.8838,107.0478,158009.0
2019-07-22 10:00:00,110.88,111.13,110.46,110.73,403353.0,106.9803,107.2215,106.575,106.8355,403353.0
2019-07-22 10:10:00,110.73,111.0,110.54,110.79,89550.0,106.8355,107.096,106.6522,106.8934,89550.0
2019-07-22 10:20:00,110.79,111.11,110.76,110.91,151736.0,106.8934,107.2022,106.8645,107.0092,151736.0
2019-07-22 10:30:00,110.92,110.95,110.4,110.47,101978.0,107.0189,107.0478,106.5171,106.5847,101978.0
2019-07-22 10:40:00,110.51,110.55,110.1,110.51,42267.0,106.6233,106.6619,106.2277,106.6233,42267.0
2019-07-22 10:50:00,110.51,110.85,110.29,110.85,21943.0,106.6233,106.9513,106.411,106.9513,21943.0
2019-07-22 11:00:00,110.85,110.87,110.58,110.76,20926.0,106.9513,106.9706,106.6908,106.8645,20926.0
2019-07-22 11:10:00,110.76,110.8,110.63,110.74,17080.0,106.8645,106.9031,106.7391,106.8452,17080.0
2019-07-22 11:20:00,110.74,110.94,110.67,110.91,14333.0,106.8452,107.0382,106.7777,107.0092,14333.0
2019-07-22 11:30:00,110.92,111.0,110.78,110.93,19918.0,107.0189,107.096,106.8838,107.0285,19918.0
2019-07-22 11:40:00,110.95,111.07,110.79,110.89,60276.0,107.0478,107.1636,106.8934,106.9899,60276.0
2019-07-22 11:50:00,110.88,110.95,110.81,110.88,20261.0,106.9803,107.0478,106.9127,106.9803,20261.0
2019-07-22 12:00:00,110.9,111.03,110.78,110.84,28897.0,106.9996,107.125,106.8838,106.9417,28897.0
2019-07-22 12:10:00,110.86,111.04,110.85,110.95,34886.0,106.961,107.1346,106.9513,107.0478,34886.0
2019-07-22 12:20:00,110.95,111.29,110.92,111.13,85355.0,107.0478,107.3758,107.0189,107.2215,85355.0
2019-07-22 12:30:00,111.12,111.21,111.06,111.13,10468.0,107.2118,107.2987,107.1539,107.2215,10468.0
2019-07-22 12:40:00,111.1,111.23,111.09,111.16,11940.0,107.1925,107.318,107.1829,107.2504,11940.0
2019-07-22 12:50:00,111.15,111.37,111.15,111.35,15605.0,107.2408,107.453,107.2408,107.4337,15605.0
2019-07-22 13:00:00,111.33,111.37,111.06,111.21,38258.0,107.4144,107.453,107.1539,107.2987,38258.0
2019-07-22 13:10:00,111.22,111.45,111.22,111.45,36946.0,107.3083,107.5302,107.3083,107.5302,36946.0
2019-07-22 13:20:00,111.46,111.52,111.32,111.47,30215.0,107.5399,107.5978,107.4048,107.5495,30215.0
2019-07-22 13:30:00,111.48,111.66,111.45,111.66,21958.0,107.5592,107.7328,107.5302,107.7328,21958.0
2019-07-22 13:40:00,111.66,111.74,111.54,111.61,34822.0,107.7328,107.81,107.6171,107.6846,34822.0
2019-07-22 13:50:00,111.62,111.62,111.35,111.53,15111.0,107.6942,107.6942,107.4337,107.6074,15111.0
2019-07-22 14:00:00,111.52,111.53,111.29,111.34,19882.0,107.5978,107.6074,107.3758,107.4241,19882.0
2019-07-22 14:10:00,111.35,111.54,111.33,111.49,16324.0,107.4337,107.6171,107.4144,107.5688,16324.0
2019-07-22 14:20:00,111.49,111.59,111.42,111.44,16928.0,107.5688,107.6653,107.5013,107.5206,16928.0
2019-07-22 14:30:00,111.45,111.47,111.26,111.4,22937.0,107.5302,107.5495,107.3469,107.482,22937.0
2019-07-22 14:40:00,111.39,111.76,111.38,111.72,36671.0,107.4723,107.8293,107.4627,107.7907,36671.0
2019-07-22 14:50:00,111.74,111.91,111.69,111.84,153842.0,107.81,107.974,107.7618,107.9065,153842.0
2019-07-22 15:00:00,111.83,111.91,111.7,111.79,52372.0,107.8969,107.974,107.7714,107.8583,52372.0
2019-07-22 15:10:00,111.78,111.83,111.7,111.8,31918.0,107.8486,107.8969,107.7714,107.8679,31918.0
2019-07-22 15:20:00,111.8,111.85,111.75,111.82,40599.0,107.8679,107.9162,107.8197,107.8872,40599.0
2019-07-22 15:30:00,111.82,111.84,111.7,111.79,58636.0,107.8872,107.9065,107.7714,107.8583,58636.0
2019-07-22 15:40:00,111.78,111.81,111.61,111.76,41632.0,107.8486,107.8776,107.6846,107.8293,41632.0
2019-07-22 15:50:00,111.74,111.81,111.58,111.66,131898.0,107.81,107.8776,107.6556,107.7328,131898.0
2019-07-23 09:30:00,112.46,113.47,112.46,112.91,54818.0,108.5047,109.4792,108.5047,108.9389,54818.0
2019-07-23 09:40:00,112.94,113.19,112.63,113.15,81898.0,108.9678,109.209,108.6687,109.1704,81898.0
2019-07-23 09:50:00,113.15,113.25,112.92,113.08,49610.0,109.1704,109.2669,108.9485,109.1029,49610.0
2019-07-23 10:00:00,113.07,113.12,112.75,112.91,72405.0,109.0932,109.1415,108.7845,108.9389,72405.0
2019-07-23 10:10:00,112.93,112.93,112.37,112.4,19546.0,108.9582,108.9582,108.4179,108.4468,19546.0
2019-07-23 10:20:00,112.46,112.74,112.41,112.49,25155.0,108.5047,108.7748,108.4565,108.5336,25155.0
2019-07-23 10:30:00,112.53,112.91,112.46,112.81,24291.0,108.5722,108.9389,108.5047,108.8424,24291.0
2019-07-23 10:40:00,112.8,113.14,112.78,113.05,48511.0,108.8327,109.1608,108.8134,109.0739,48511.0
2019-07-23 10:50:00,113.1,113.15,112.95,112.98,28635.0,109.1222,109.1704,108.9775,109.0064,28635.0
2019-07-23 11:00:00,112.96,113.05,112.92,112.92,26173.0,108.9871,109.0739,108.9485,108.9485,26173.0
2019-07-23 11:10:00,112.99,113.05,112.68,113.0,19240.0,109.0161,109.0739,108.717,109.0257,19240.0
2019-07-23 11:20:00,112.98,113.05,112.88,112.91,19359.0,109.0064,109.0739,108.9099,108.9389,19359.0
2019-07-23 11:30:00,112.91,112.96,112.83,112.88,12263.0,108.9389,108.9871,108.8617,108.9099,12263.0
2019-07-23 11:40:00,112.88,113.02,112.87,112.91,17115.0,108.9099,109.045,108.9003,108.9389,17115.0
2019-07-23 11:50:00,112.9,112.97,112.74,112.94,12873.0,108.9292,108.9968,108.7748,108.9678,12873.0
2019-07-23 12:00:00,112.92,112.92,112.82,112.91,14775.0,108.9485,108.9485,108.852,108.9389,14775.0
2019-07-23 12:10:00,112.88,112.99,112.79,112.97,12625.0,108.9099,109.0161,108.8231,108.9968,12625.0
2019-07-23 12:20:00,112.99,112.99,112.81,112.92,16128.0,109.0161,109.0161,108.8424,108.9485,16128.0
2019-07-23 12:30:00,112.94,113.06,112.92,112.95,31929.0,108.9678,109.0836,108.9485,108.9775,31929.0
2019-07-23 12:40:00,112.98,113.02,112.95,113.0,30044.0,109.0064,109.045,108.9775,109.0257,30044.0
2019-07-23 12:50:00,112.99,113.02,112.84,112.93,18792.0,109.0161,109.045,108.8713,108.9582,18792.0
2019-07-23 13:00:00,112.94,113.01,112.92,113.01,21182.0,108.9678,109.0354,108.9485,109.0354,21182.0
2019-07-23 13:10:00,113.0,113.03,112.93,112.97,33991.0,109.0257,109.0546,108.9582,108.9968,33991.0
2019-07-23 13:20:00,112.98,113.0,112.85,112.91,16264.0,109.0064,109.0257,108.881,108.9389,16264.0
2019-07-23 13:30:00,112.93,112.93,112.69,112.76,22033.0,108.9582,108.9582,108.7266,108.7941,22033.0
2019-07-23 13:40:00,112.77,113.05,112.74,113.0,35881.0,108.8038,109.0739,108.7748,109.0257,35881.0
2019-07-23 13:50:00,113.01,113.23,112.87,113.23,94223.0,109.0354,109.2476,108.9003,109.2476,94223.0
2019-07-23 14:00:00,113.19,113.31,113.03,113.08,36537.0,109.209,109.3248,109.0546,109.1029,36537.0
2019-07-23 14:10:00,113.1,113.17,112.95,113.06,44918.0,109.1222,109.1897,108.9775,109.0836,44918.0
2019-07-23 14:20:00,113.06,113.06,112.93,113.0,25685.0,109.0836,109.0836,108.9582,109.0257,25685.0
2019-07-23 14:30:00,112.99,113.07,112.94,112.98,20338.0,109.0161,109.0932,108.9678,109.0064,20338.0
2019-07-23 14:40:00,112.98,113.04,112.93,112.94,24017.0,109.0064,109.0643,108.9582,108.9678,24017.0
2019-07-23 14:50:00,112.96,113.14,112.93,113.14,48967.0,108.9871,109.1608,108.9582,109.1608,48967.0
2019-07-23 15:00:00,113.16,113.31,113.14,113.25,24626.0,109.1801,109.3248,109.1608,109.2669,24626.0
2019-07-23 15:10:00,113.25,113.42,113.21,113.41,31300.0,109.2669,109.4309,109.2283,109.4213,31300.0
2019-07-23 15:20:00,113.41,113.74,113.39,113.72,84749.0,109.4213,109.7397,109.402,109.7204,84749.0
2019-07-23 15:30:00,113.73,113.94,113.72,113.91,103029.0,109.73,109.9326,109.7204,109.9037,103029.0
2019-07-23 15:40:00,113.9,114.06,113.77,113.89,75588.0,109.8941,110.0484,109.7686,109.8844,75588.0
2019-07-23 15:50:00,113.88,114.02,113.72,113.75,173010.0,109.8748,110.0098,109.7204,109.7493,173010.0
2019-07-24 09:30:00,113.51,114.28,113.19,114.27,37711.0,109.5178,110.2607,109.209,110.251,37711.0
2019-07-24 09:40:00,114.34,114.43,113.86,113.86,51595.0,110.3186,110.4054,109.8555,109.8555,51595.0
2019-07-24 09:50:00,113.96,114.17,113.22,113.39,41672.0,109.9519,110.1546,109.238,109.402,41672.0
2019-07-24 10:00:00,113.47,113.65,113.39,113.58,56424.0,109.4792,109.6528,109.402,109.5853,56424.0
2019-07-24 10:10:00,113.58,113.67,113.31,113.58,30583.0,109.5853,109.6721,109.3248,109.5853,30583.0
2019-07-24 10:20:00,113.64,113.95,113.59,113.8,28141.0,109.6432,109.9423,109.595,109.7976,28141.0
2019-07-24 10:30:00,113.8,113.88,113.42,113.75,62379.0,109.7976,109.8748,109.4309,109.7493,62379.0
2019-07-24 10:40:00,113.71,113.83,113.59,113.73,34048.0,109.7107,109.8265,109.595,109.73,34048.0
2019-07-24 10:50:00,113.74,113.84,113.57,113.68,28068.0,109.7397,109.8362,109.5757,109.6818,28068.0
2019-07-24 11:00:00,113.64,113.75,113.35,113.47,35811.0,109.6432,109.7493,109.3634,109.4792,35811.0
2019-07-24 11:10:00,113.44,113.57,113.41,113.48,25428.0,109.4502,109.5757,109.4213,109.4888,25428.0
2019-07-24 11:20:00,113.48,113.5,113.38,113.48,29087.0,109.4888,109.5081,109.3923,109.4888,29087.0
2019-07-24 11:30:00,113.45,113.57,113.36,113.55,22083.0,109.4599,109.5757,109.373,109.5564,22083.0
2019-07-24 11:40:00,113.54,113.63,113.5,113.55,24686.0,109.5467,109.6335,109.5081,109.5564,24686.0
2019-07-24 11:50:00,113.58,113.63,113.32,113.42,27152.0,109.5853,109.6335,109.3345,109.4309,27152.0
2019-07-24 12:00:00,113.43,113.48,113.38,113.46,30717.0,109.4406,109.4888,109.3923,109.4695,30717.0
2019-07-24 12:10:00,113.46,113.6,113.41,113.59,34099.0,109.4695,109.6046,109.4213,109.595,34099.0
2019-07-24 12:20:00,113.6,113.74,113.58,113.61,25372.0,109.6046,109.7397,109.5853,109.6143,25372.0
2019-07-24 12:30:00,113.61,113.78,113.59,113.71,18792.0,109.6143,109.7783,109.595,109.7107,18792.0
2019-07-24 12:40:00,113.72,113.79,113.67,113.67,21984.0,109.7204,109.7879,109.6721,109.6721,21984.0
2019-07-24 12:50:00,113.68,113.8,113.65,113.8,65232.0,109.6818,109.7976,109.6528,109.7976,65232.0
2019-07-24 13:00:00,113.81,113.81,113.44,113.53,25141.0,109.8072,109.8072,109.4502,109.5371,25141.0
2019-07-24 13:10:00,113.54,113.65,113.36,113.59,98606.0,109.5467,109.6528,109.373,109.595,98606.0
2019-07-24 13:20:00,113.6,115.08,113.59,114.98,172375.0,109.6046,111.0325,109.595,110.9361,172375.0
2019-07-24 13:30:00,114.98,115.01,114.18,114.35,73931.0,110.9361,110.965,110.1642,110.3282,73931.0
2019-07-24 13:40:00,114.35,114.48,114.25,114.46,36972.0,110.3282,110.4537,110.2317,110.4344,36972.0
2019-07-24 13:50:00,114.45,114.61,114.39,114.58,34757.0,110.4247,110.5791,110.3668,110.5501,34757.0
2019-07-24 14:00:00,114.55,114.58,114.22,114.24,62207.0,110.5212,110.5501,110.2028,110.2221,62207.0
2019-07-24 14:10:00,114.23,114.39,114.0,114.36,36348.0,110.2124,110.3668,109.9905,110.3379,36348.0
2019-07-24 14:20:00,114.37,114.51,114.1,114.13,48168.0,110.3475,110.4826,110.087,110.116,48168.0
2019-07-24 14:30:00,114.13,114.52,114.1,114.44,40256.0,110.116,110.4922,110.087,110.4151,40256.0
2019-07-24 14:40:00,114.44,114.83,114.4,114.69,39117.0,110.4151,110.7913,110.3765,110.6563,39117.0
2019-07-24 14:50:00,114.69,115.1,114.68,114.9,64678.0,110.6563,111.0518,110.6466,110.8589,64678.0
2019-07-24 15:00:00,114.89,115.26,114.89,115.23,99794.0,110.8492,111.2062,110.8492,111.1773,99794.0
2019-07-24 15:10:00,115.24,115.51,115.15,115.37,125185.0,111.1869,111.4474,111.1001,111.3124,125185.0
2019-07-24 15:20:00,115.38,115.46,115.27,115.39,86606.0,111.322,111.3992,111.2159,111.3316,86606.0
2019-07-24 15:30:00,115.39,115.49,115.25,115.42,115844.0,111.3316,111.4281,111.1966,111.3606,115844.0
2019-07-24 15:40:00,115.42,115.5,115.31,115.49,153996.0,111.3606,111.4378,111.2545,111.4281,153996.0
2019-07-24 15:50:00,115.48,115.6,115.31,115.42,273044.0,111.4185,111.5343,111.2545,111.3606,273044.0
2019-07-25 09:30:00,112.44,115.95,112.44,113.75,291560.0,108.4854,111.872,108.4854,109.7493,291560.0
2019-07-25 09:40:00,113.82,113.84,111.64,112.09,173564.0,109.8169,109.8362,107.7135,108.1477,173564.0
2019-07-25 09:50:00,112.14,112.82,112.12,112.75,63129.0,108.196,108.852,108.1767,108.7845,63129.0
2019-07-25 10:00:00,112.75,113.41,112.43,112.83,119231.0,108.7845,109.4213,108.4758,108.8617,119231.0
2019-07-25 10:10:00,112.82,112.9,112.26,112.5,53637.0,108.852,108.9292,108.3117,108.5433,53637.0
2019-07-25 10:20:00,112.45,112.46,111.83,112.4,57521.0,108.495,108.5047,107.8969,108.4468,57521.0
2019-07-25 10:30:00,112.36,113.65,112.35,113.57,97223.0,108.4082,109.6528,108.3986,109.5757,97223.0
2019-07-25 10:40:00,113.56,114.9,113.53,114.88,162501.0,109.566,110.8589,109.5371,110.8396,162501.0
2019-07-25 10:50:00,114.84,114.95,114.5,114.58,64121.0,110.801,110.9071,110.4729,110.5501,64121.0
2019-07-25 11:00:00,114.63,114.83,114.5,114.63,41250.0,110.5984,110.7913,110.4729,110.5984,41250.0
2019-07-25 11:10:00,114.63,114.79,114.52,114.54,43949.0,110.5984,110.7527,110.4922,110.5115,43949.0
2019-07-25 11:20:00,114.52,114.71,114.41,114.63,26518.0,110.4922,110.6756,110.3861,110.5984,26518.0
2019-07-25 11:30:00,114.58,114.7,114.21,114.25,33900.0,110.5501,110.6659,110.1931,110.2317,33900.0
2019-07-25 11:40:00,114.23,114.35,114.03,114.09,19780.0,110.2124,110.3282,110.0195,110.0774,19780.0
2019-07-25 11:50:00,114.14,114.14,113.29,113.32,49810.0,110.1256,110.1256,109.3055,109.3345,49810.0
2019-07-25 12:00:00,113.32,113.86,113.26,113.86,31579.0,109.3345,109.8555,109.2766,109.8555,31579.0
2019-07-25 12:10:00,113.88,114.27,113.88,114.17,13331.0,109.8748,110.251,109.8748,110.1546,13331.0
2019-07-25 12:20:00,114.19,114.37,114.01,114.29,21022.0,110.1739,110.3475,110.0002,110.2703,21022.0
2019-07-25 12:30:00,114.26,114.36,113.72,113.8,29746.0,110.2414,110.3379,109.7204,109.7976,29746.0
2019-07-25 12:40:00,113.79,113.84,113.12,113.13,32334.0,109.7879,109.8362,109.1415,109.1511,32334.0
2019-07-25 12:50:00,113.16,113.4,113.01,113.31,62644.0,109.1801,109.4116,109.0354,109.3248,62644.0
2019-07-25 13:00:00,113.32,113.41,113.18,113.25,21518.0,109.3345,109.4213,109.1994,109.2669,21518.0
2019-07-25 13:10:00,113.26,113.35,113.18,113.32,29634.0,109.2766,109.3634,109.1994,109.3345,29634.0
2019-07-25 13:20:00,113.3,113.32,113.19,113.3,22950.0,109.3152,109.3345,109.209,109.3152,22950.0
2019-07-25 13:30:00,113.32,113.4,113.2,113.26,41414.0,109.3345,109.4116,109.2187,109.2766,41414.0
2019-07-25 13:40:00,113.26,113.27,113.0,113.19,28781.0,109.2766,109.2862,109.0257,109.209,28781.0
2019-07-25 13:50:00,113.18,113.18,113.0,113.08,29360.0,109.1994,109.1994,109.0257,109.1029,29360.0
2019-07-25 14:00:00,113.06,113.29,113.04,113.09,27027.0,109.0836,109.3055,109.0643,109.1125,27027.0
2019-07-25 14:10:00,113.1,113.11,112.69,112.72,35343.0,109.1222,109.1318,108.7266,108.7556,35343.0
2019-07-25 14:20:00,112.73,112.86,112.64,112.78,20722.0,108.7652,108.8906,108.6784,108.8134,20722.0
2019-07-25 14:30:00,112.81,112.81,112.62,112.73,22417.0,108.8424,108.8424,108.6591,108.7652,22417.0
2019-07-25 14:40:00,112.68,112.76,112.62,112.66,35769.0,108.717,108.7941,108.6591,108.6977,35769.0
2019-07-25 14:50:00,112.64,112.77,112.56,112.7,29430.0,108.6784,108.8038,108.6012,108.7363,29430.0
2019-07-25 15:00:00,112.7,112.76,112.24,112.46,95692.0,108.7363,108.7941,108.2924,108.5047,95692.0
2019-07-25 15:10:00,112.42,112.49,112.14,112.3,80192.0,108.4661,108.5336,108.196,108.3503,80192.0
2019-07-25 15:20:00,112.28,112.48,112.1,112.24,87143.0,108.331,108.524,108.1574,108.2924,87143.0
2019-07-25 15:30:00,112.21,112.37,112.16,112.32,64658.0,108.2635,108.4179,108.2152,108.3696,64658.0
2019-07-25 15:40:00,112.33,112.96,112.31,112.95,105169.0,108.3793,108.9871,108.36,108.9775,105169.0
2019-07-25 15:50:00,112.96,113.07,112.88,113.04,291316.0,108.9871,109.0932,108.9099,109.0643,291316.0
2019-07-26 09:30:00,114.09,114.53,113.57,113.84,78929.0,110.0774,110.5019,109.5757,109.8362,78929.0
2019-07-26 09:40:00,113.88,113.96,113.36,113.46,59249.0,109.8748,109.9519,109.373,109.4695,59249.0
2019-07-26 09:50:00,113.46,113.65,113.38,113.56,41553.0,109.4695,109.6528,109.3923,109.566,41553.0
2019-07-26 10:00:00,113.56,113.57,113.35,113.45,45639.0,109.566,109.5757,109.3634,109.4599,45639.0
2019-07-26 10:10:00,113.42,113.88,113.37,113.88,40564.0,109.4309,109.8748,109.3827,109.8748,40564.0
2019-07-26 10:20:00,113.89,114.1,113.83,113.99,38480.0,109.8844,110.087,109.8265,109.9809,38480.0
2019-07-26 10:30:00,113.99,114.45,113.92,114.01,63345.0,109.9809,110.4247,109.9133,110.0002,63345.0
2019-07-26 10:40:00,114.03,114.48,113.95,114.37,70756.0,110.0195,110.4537,109.9423,110.3475,70756.0
2019-07-26 10:50:00,114.38,114.79,114.05,114.46,123747.0,110.3572,110.7527,110.0388,110.4344,123747.0
2019-07-26 11:00:00,114.48,114.69,114.43,114.48,14700.0,110.4537,110.6563,110.4054,110.4537,14700.0
2019-07-26 11:10:00,114.48,114.73,114.3,114.35,41521.0,110.4537,110.6949,110.28,110.3282,41521.0
2019-07-26 11:20:00,114.35,114.58,114.3,114.48,28156.0,110.3282,110.5501,110.28,110.4537,28156.0
2019-07-26 11:30:00,114.51,114.61,114.43,114.6,20491.0,110.4826,110.5791,110.4054,110.5694,20491.0
2019-07-26 11:40:00,114.61,114.89,114.49,114.5,42988.0,110.5791,110.8492,110.4633,110.4729,42988.0
2019-07-26 11:50:00,114.51,114.57,114.43,114.54,20447.0,110.4826,110.5405,110.4054,110.5115,20447.0
2019-07-26 12:00:00,114.51,114.61,114.39,114.52,22356.0,110.4826,110.5791,110.3668,110.4922,22356.0
2019-07-26 12:10:00,114.55,114.57,114.4,114.5,21597.0,110.5212,110.5405,110.3765,110.4729,21597.0
2019-07-26 12:20:00,114.52,114.57,114.35,114.44,21756.0,110.4922,110.5405,110.3282,110.4151,21756.0
2019-07-26 12:30:00,114.42,114.52,114.38,114.5,13276.0,110.3958,110.4922,110.3572,110.4729,13276.0
2019-07-26 12:40:00,114.52,114.55,114.43,114.51,21370.0,110.4922,110.5212,110.4054,110.4826,21370.0
2019-07-26 12:50:00,114.5,114.58,114.44,114.56,21325.0,110.4729,110.5501,110.4151,110.5308,21325.0
2019-07-26 13:00:00,114.56,114.56,114.4,114.52,21113.0,110.5308,110.5308,110.3765,110.4922,21113.0
2019-07-26 13:10:00,114.51,114.82,114.5,114.76,36129.0,110.4826,110.7817,110.4729,110.7238,36129.0
2019-07-26 13:20:00,114.75,114.98,114.68,114.95,47961.0,110.7142,110.9361,110.6466,110.9071,47961.0
2019-07-26 13:30:00,114.95,114.98,114.73,114.87,19577.0,110.9071,110.9361,110.6949,110.8299,19577.0
2019-07-26 13:40:00,114.89,114.94,114.78,114.83,22618.0,110.8492,110.8975,110.7431,110.7913,22618.0
2019-07-26 13:50:00,114.84,114.91,114.79,114.81,23095.0,110.801,110.8685,110.7527,110.772,23095.0
2019-07-26 14:00:00,114.81,114.97,114.73,114.97,25653.0,110.772,110.9264,110.6949,110.9264,25653.0
2019-07-26 14:10:00,114.97,115.18,114.95,115.16,43320.0,110.9264,111.129,110.9071,111.1097,43320.0
2019-07-26 14:20:00,115.18,115.21,114.85,115.0,55167.0,111.129,111.158,110.8106,110.9554,55167.0
2019-07-26 14:30:00,115.0,115.17,114.97,115.16,32588.0,110.9554,111.1194,110.9264,111.1097,32588.0
2019-07-26 14:40:00,115.17,115.34,115.11,115.12,43522.0,111.1194,111.2834,111.0615,111.0711,43522.0
2019-07-26 14:50:00,115.13,115.13,114.83,114.83,32997.0,111.0808,111.0808,110.7913,110.7913,32997.0
2019-07-26 15:00:00,114.86,114.89,114.53,114.53,45298.0,110.8203,110.8492,110.5019,110.5019,45298.0
2019-07-26 15:10:00,114.54,114.57,114.43,114.43,28214.0,110.5115,110.5405,110.4054,110.4054,28214.0
2019-07-26 15:20:00,114.43,114.51,114.3,114.42,47911.0,110.4054,110.4826,110.28,110.3958,47911.0
2019-07-26 15:30:00,114.44,114.46,114.22,114.25,75507.0,110.4151,110.4344,110.2028,110.2317,75507.0
2019-07-26 15:40:00,114.26,114.29,114.08,114.09,125200.0,110.2414,110.2703,110.0677,110.0774,125200.0
2019-07-26 15:50:00,114.1,114.28,113.93,113.95,179912.0,110.087,110.2607,109.923,109.9423,179912.0
2019-07-29 09:30:00,113.75,114.56,113.75,114.46,31701.0,109.7493,110.5308,109.7493,110.4344,31701.0
2019-07-29 09:40:00,114.29,115.13,114.25,114.97,47932.0,110.2703,111.0808,110.2317,110.9264,47932.0
2019-07-29 09:50:00,114.97,115.14,114.71,114.81,31659.0,110.9264,111.0904,110.6756,110.772,31659.0
2019-07-29 10:00:00,114.82,114.83,114.46,114.83,28049.0,110.7817,110.7913,110.4344,110.7913,28049.0
2019-07-29 10:10:00,114.84,115.44,114.59,115.44,47561.0,110.801,111.3799,110.5598,111.3799,47561.0
2019-07-29 10:20:00,115.4,115.4,114.83,114.95,19942.0,111.3413,111.3413,110.7913,110.9071,19942.0
2019-07-29 10:30:00,114.91,115.05,114.87,114.96,14824.0,110.8685,111.0036,110.8299,110.9168,14824.0
2019-07-29 10:40:00,114.95,114.97,114.78,114.9,24780.0,110.9071,110.9264,110.7431,110.8589,24780.0
2019-07-29 10:50:00,114.87,114.87,114.55,114.6,13634.0,110.8299,110.8299,110.5212,110.5694,13634.0
2019-07-29 11:00:00,114.58,114.7,114.43,114.7,23960.0,110.5501,110.6659,110.4054,110.6659,23960.0
2019-07-29 11:10:00,114.71,114.74,114.57,114.7,18413.0,110.6756,110.7045,110.5405,110.6659,18413.0
2019-07-29 11:20:00,114.69,114.79,114.65,114.75,23098.0,110.6563,110.7527,110.6177,110.7142,23098.0
2019-07-29 11:30:00,114.73,114.75,114.6,114.65,15276.0,110.6949,110.7142,110.5694,110.6177,15276.0
2019-07-29 11:40:00,114.66,114.86,114.65,114.8,15257.0,110.6273,110.8203,110.6177,110.7624,15257.0
2019-07-29 11:50:00,114.81,114.93,114.77,114.93,19224.0,110.772,110.8878,110.7335,110.8878,19224.0
2019-07-29 12:00:00,114.92,114.93,114.8,114.91,18870.0,110.8782,110.8878,110.7624,110.8685,18870.0
2019-07-29 12:10:00,114.95,115.02,114.81,114.91,42028.0,110.9071,110.9747,110.772,110.8685,42028.0
2019-07-29 12:20:00,114.92,115.05,114.91,115.02,19316.0,110.8782,111.0036,110.8685,110.9747,19316.0
2019-07-29 12:30:00,115.02,115.07,114.97,115.04,43092.0,110.9747,111.0229,110.9264,110.994,43092.0
2019-07-29 12:40:00,115.04,115.25,115.02,115.2,35923.0,110.994,111.1966,110.9747,111.1483,35923.0
2019-07-29 12:50:00,115.2,115.2,115.1,115.2,14609.0,111.1483,111.1483,111.0518,111.1483,14609.0
2019-07-29 13:00:00,115.19,115.2,115.05,115.1,16773.0,111.1387,111.1483,111.0036,111.0518,16773.0
2019-07-29 13:10:00,115.1,115.16,115.1,115.15,13609.0,111.0518,111.1097,111.0518,111.1001,13609.0
2019-07-29 13:20:00,115.15,115.2,115.09,115.2,16283.0,111.1001,111.1483,111.0422,111.1483,16283.0
2019-07-29 13:30:00,115.19,115.37,115.19,115.37,46196.0,111.1387,111.3124,111.1387,111.3124,46196.0
2019-07-29 13:40:00,115.35,115.38,115.32,115.37,19692.0,111.2931,111.322,111.2641,111.3124,19692.0
2019-07-29 13:50:00,115.37,115.44,115.35,115.41,28573.0,111.3124,111.3799,111.2931,111.3509,28573.0
2019-07-29 14:00:00,115.41,115.44,115.33,115.36,32535.0,111.3509,111.3799,111.2738,111.3027,32535.0
2019-07-29 14:10:00,115.36,115.44,115.36,115.44,16504.0,111.3027,111.3799,111.3027,111.3799,16504.0
2019-07-29 14:20:00,115.44,115.51,115.39,115.5,16382.0,111.3799,111.4474,111.3316,111.4378,16382.0
2019-07-29 14:30:00,115.5,115.84,115.49,115.84,34774.0,111.4378,111.7658,111.4281,111.7658,34774.0
2019-07-29 14:40:00,115.85,116.0,115.85,115.93,41782.0,111.7755,111.9202,111.7755,111.8527,41782.0
2019-07-29 14:50:00,115.93,115.98,115.89,115.95,51701.0,111.8527,111.9009,111.8141,111.872,51701.0
2019-07-29 15:00:00,115.95,115.96,115.85,115.86,71812.0,111.872,111.8816,111.7755,111.7851,71812.0
2019-07-29 15:10:00,115.86,115.89,115.62,115.66,27261.0,111.7851,111.8141,111.5536,111.5922,27261.0
2019-07-29 15:20:00,115.63,115.68,115.55,115.56,102959.0,111.5632,111.6114,111.486,111.4957,102959.0
2019-07-29 15:30:00,115.55,115.87,115.48,115.77,38008.0,111.486,111.7948,111.4185,111.6983,38008.0
2019-07-29 15:40:00,115.77,115.95,115.75,115.78,58301.0,111.6983,111.872,111.679,111.7079,58301.0
2019-07-29 15:50:00,115.77,115.92,115.57,115.59,108455.0,111.6983,111.843,111.5053,111.5246,108455.0
2019-07-30 09:30:00,114.74,115.3,114.74,114.84,39512.0,110.7045,111.2448,110.7045,110.801,39512.0
2019-07-30 09:40:00,114.86,115.29,114.81,115.29,32045.0,110.8203,111.2352,110.772,111.2352,32045.0
2019-07-30 09:50:00,115.22,115.23,115.0,115.05,20054.0,111.1676,111.1773,110.9554,111.0036,20054.0
2019-07-30 10:00:00,115.01,115.25,114.95,115.2,58680.0,110.965,111.1966,110.9071,111.1483,58680.0
2019-07-30 10:10:00,115.2,115.82,115.18,115.67,148214.0,111.1483,111.7465,111.129,111.6018,148214.0
2019-07-30 10:20:00,115.73,115.77,115.47,115.5,20909.0,111.6597,111.6983,111.4088,111.4378,20909.0
2019-07-30 10:30:00,115.49,115.63,115.44,115.47,21359.0,111.4281,111.5632,111.3799,111.4088,21359.0
2019-07-30 10:40:00,115.47,115.87,115.42,115.81,28339.0,111.4088,111.7948,111.3606,111.7369,28339.0
2019-07-30 10:50:00,115.78,115.78,115.42,115.46,22164.0,111.7079,111.7079,111.3606,111.3992,22164.0
2019-07-30 11:00:00,115.44,115.61,115.34,115.44,15712.0,111.3799,111.5439,111.2834,111.3799,15712.0
2019-07-30 11:10:00,115.44,115.7,115.43,115.62,17366.0,111.3799,111.6307,111.3702,111.5536,17366.0
2019-07-30 11:20:00,115.59,115.75,115.56,115.72,8288.0,111.5246,111.679,111.4957,111.65,8288.0
2019-07-30 11:30:00,115.7,115.9,115.64,115.9,15403.0,111.6307,111.8237,111.5729,111.8237,15403.0
2019-07-30 11:40:00,115.9,115.94,115.83,115.89,18354.0,111.8237,111.8623,111.7562,111.8141,18354.0
2019-07-30 11:50:00,115.88,115.91,115.53,115.58,15619.0,111.8044,111.8334,111.4667,111.515,15619.0
2019-07-30 12:00:00,115.54,115.56,115.29,115.36,35830.0,111.4764,111.4957,111.2352,111.3027,35830.0
2019-07-30 12:10:00,115.33,115.4,115.17,115.19,20957.0,111.2738,111.3413,111.1194,111.1387,20957.0
2019-07-30 12:20:00,115.17,115.29,115.17,115.29,13596.0,111.1194,111.2352,111.1194,111.2352,13596.0
2019-07-30 12:30:00,115.29,115.31,115.12,115.16,14695.0,111.2352,111.2545,111.0711,111.1097,14695.0
2019-07-30 12:40:00,115.18,115.18,115.04,115.08,18652.0,111.129,111.129,110.994,111.0325,18652.0
2019-07-30 12:50:00,115.06,115.14,114.86,115.04,36922.0,111.0133,111.0904,110.8203,110.994,36922.0
2019-07-30 13:00:00,115.05,115.07,114.88,114.95,19888.0,111.0036,111.0229,110.8396,110.9071,19888.0
2019-07-30 13:10:00,114.95,114.97,114.85,114.92,10422.0,110.9071,110.9264,110.8106,110.8782,10422.0
2019-07-30 13:20:00,114.93,114.95,114.7,114.77,15420.0,110.8878,110.9071,110.6659,110.7335,15420.0
2019-07-30 13:30:00,114.81,115.19,114.8,115.18,37660.0,110.772,111.1387,110.7624,111.129,37660.0
2019-07-30 13:40:00,115.16,115.21,115.11,115.12,7805.0,111.1097,111.158,111.0615,111.0711,7805.0
2019-07-30 13:50:00,115.13,115.18,115.03,115.15,27807.0,111.0808,111.129,110.9843,111.1001,27807.0
2019-07-30 14:00:00,115.15,115.34,115.15,115.24,19307.0,111.1001,111.2834,111.1001,111.1869,19307.0
2019-07-30 14:10:00,115.25,115.54,115.24,115.51,25849.0,111.1966,111.4764,111.1869,111.4474,25849.0
2019-07-30 14:20:00,115.5,115.74,115.5,115.7,35201.0,111.4378,111.6693,111.4378,111.6307,35201.0
2019-07-30 14:30:00,115.7,115.74,115.64,115.69,18415.0,111.6307,111.6693,111.5729,111.6211,18415.0
2019-07-30 14:40:00,115.71,115.76,115.56,115.61,22143.0,111.6404,111.6886,111.4957,111.5439,22143.0
2019-07-30 14:50:00,115.6,115.66,115.52,115.58,18806.0,111.5343,111.5922,111.4571,111.515,18806.0
2019-07-30 15:00:00,115.56,115.59,115.46,115.56,16952.0,111.4957,111.5246,111.3992,111.4957,16952.0
2019-07-30 15:10:00,115.57,115.66,115.57,115.64,15778.0,111.5053,111.5922,111.5053,111.5729,15778.0
2019-07-30 15:20:00,115.65,115.65,115.49,115.59,20436.0,111.5825,111.5825,111.4281,111.5246,20436.0
2019-07-30 15:30:00,115.6,115.68,115.58,115.64,24521.0,111.5343,111.6114,111.515,111.5729,24521.0
2019-07-30 15:40:00,115.63,115.82,115.51,115.78,45950.0,111.5632,111.7465,111.4474,111.7079,45950.0
2019-07-30 15:50:00,115.78,115.98,115.77,115.98,106645.0,111.7079,111.9009,111.6983,111.9009,106645.0
2019-07-31 09:30:00,115.94,116.0,115.15,115.56,33439.0,111.8623,111.9202,111.1001,111.4957,33439.0
2019-07-31 09:40:00,115.62,115.9,115.29,115.79,18070.0,111.5536,111.8237,111.2352,111.7176,18070.0
2019-07-31 09:50:00,115.83,116.08,115.79,115.96,24778.0,111.7562,111.9974,111.7176,111.8816,24778.0
2019-07-31 10:00:00,115.93,115.95,115.31,115.34,27784.0,111.8527,111.872,111.2545,111.2834,27784.0
2019-07-31 10:10:00,115.34,115.9,115.33,115.69,39600.0,111.2834,111.8237,111.2738,111.6211,39600.0
2019-07-31 10:20:00,115.74,115.95,115.67,115.75,41659.0,111.6693,111.872,111.6018,111.679,41659.0
2019-07-31 10:30:00,115.74,115.74,115.51,115.61,18542.0,111.6693,111.6693,111.4474,111.5439,18542.0
2019-07-31 10:40:00,115.61,115.76,115.59,115.67,31717.0,111.5439,111.6886,111.5246,111.6018,31717.0
2019-07-31 10:50:00,115.69,115.69,115.2,115.25,15945.0,111.6211,111.6211,111.1483,111.1966,15945.0
2019-07-31 11:00:00,115.23,115.35,115.18,115.33,16783.0,111.1773,111.2931,111.129,111.2738,16783.0
2019-07-31 11:10:00,115.32,115.32,115.16,115.27,15147.0,111.2641,111.2641,111.1097,111.2159,15147.0
2019-07-31 11:20:00,115.23,115.47,115.07,115.42,35054.0,111.1773,111.4088,111.0229,111.3606,35054.0
2019-07-31 11:30:00,115.42,115.89,115.41,115.88,60362.0,111.3606,111.8141,111.3509,111.8044,60362.0
2019-07-31 11:40:00,115.91,116.0,115.86,115.99,18466.0,111.8334,111.9202,111.7851,111.9105,18466.0
2019-07-31 11:50:00,116.02,116.05,115.93,115.95,10504.0,111.9395,111.9684,111.8527,111.872,10504.0
2019-07-31 12:00:00,115.96,116.03,115.93,116.0,13745.0,111.8816,111.9491,111.8527,111.9202,13745.0
2019-07-31 12:10:00,116.02,117.02,116.0,117.02,180318.0,111.9395,112.9043,111.9202,112.9043,180318.0
2019-07-31 12:20:00,116.99,116.99,116.65,116.76,59667.0,112.8754,112.8754,112.5473,112.6535,59667.0
2019-07-31 12:30:00,116.73,116.86,116.55,116.66,32915.0,112.6245,112.7499,112.4508,112.557,32915.0
2019-07-31 12:40:00,116.66,116.74,116.58,116.6,29039.0,112.557,112.6342,112.4798,112.4991,29039.0
2019-07-31 12:50:00,116.56,116.63,116.36,116.41,56232.0,112.4605,112.528,112.2675,112.3158,56232.0
2019-07-31 13:00:00,116.43,116.63,116.4,116.51,35117.0,112.3351,112.528,112.3061,112.4123,35117.0
2019-07-31 13:10:00,116.53,116.66,116.53,116.56,15372.0,112.4316,112.557,112.4316,112.4605,15372.0
2019-07-31 13:20:00,116.6,116.61,116.51,116.53,8581.0,112.4991,112.5087,112.4123,112.4316,8581.0
2019-07-31 13:30:00,116.54,116.56,116.37,116.39,14232.0,112.4412,112.4605,112.2772,112.2965,14232.0
2019-07-31 13:40:00,116.38,116.46,116.28,116.28,10721.0,112.2868,112.364,112.1903,112.1903,10721.0
2019-07-31 13:50:00,116.28,116.53,116.24,116.44,48770.0,112.1903,112.4316,112.1518,112.3447,48770.0
2019-07-31 14:00:00,116.4,116.44,116.04,116.23,31335.0,112.3061,112.3447,111.9588,112.1421,31335.0
2019-07-31 14:10:00,116.2,116.39,116.1,116.23,59061.0,112.1132,112.2965,112.0167,112.1421,59061.0
2019-07-31 14:20:00,116.24,116.25,116.11,116.16,24239.0,112.1518,112.1614,112.0263,112.0746,24239.0
2019-07-31 14:30:00,116.2,116.3,115.85,116.08,72827.0,112.1132,112.2096,111.7755,111.9974,72827.0
2019-07-31 14:40:00,116.07,116.25,115.55,115.55,179154.0,111.9877,112.1614,111.486,111.486,179154.0
2019-07-31 14:50:00,115.51,115.88,114.81,115.82,94875.0,111.4474,111.8044,110.772,111.7465,94875.0
2019-07-31 15:00:00,115.82,116.52,115.81,116.22,34941.0,111.7465,112.4219,111.7369,112.1325,34941.0
2019-07-31 15:10:00,116.15,116.39,115.98,116.39,28268.0,112.0649,112.2965,111.9009,112.2965,28268.0
2019-07-31 15:20:00,116.36,116.68,116.33,116.6,22361.0,112.2675,112.5763,112.2386,112.4991,22361.0
2019-07-31 15:30:00,116.53,116.56,116.28,116.47,27318.0,112.4316,112.4605,112.1903,112.3737,27318.0
2019-07-31 15:40:00,116.5,116.53,116.22,116.41,41680.0,112.4026,112.4316,112.1325,112.3158,41680.0
2019-07-31 15:50:00,116.36,116.52,116.16,116.33,258338.0,112.2675,112.4219,112.0746,112.2386,258338.0
2019-08-01 09:30:00,116.02,117.42,115.99,117.1,49789.0,111.9395,113.2903,111.9105,112.9815,49789.0
2019-08-01 09:40:00,117.08,117.2,116.56,116.74,41121.0,112.9622,113.078,112.4605,112.6342,41121.0
2019-08-01 09:50:00,116.72,116.96,116.61,116.83,44551.0,112.6149,112.8464,112.5087,112.721,44551.0
2019-08-01 10:00:00,116.86,117.07,116.73,116.81,31098.0,112.7499,112.9526,112.6245,112.7017,31098.0
2019-08-01 10:10:00,116.88,116.89,116.5,116.83,12671.0,112.7692,112.7789,112.4026,112.721,12671.0
2019-08-01 10:20:00,116.79,116.97,116.79,116.94,28672.0,112.6824,112.8561,112.6824,112.8271,28672.0
2019-08-01 10:30:00,116.92,117.39,116.87,117.14,38638.0,112.8078,113.2613,112.7596,113.0201,38638.0
2019-08-01 10:40:00,117.17,117.23,117.05,117.23,19431.0,113.049,113.1069,112.9333,113.1069,19431.0
2019-08-01 10:50:00,117.23,117.71,117.2,117.36,88309.0,113.1069,113.5701,113.078,113.2324,88309.0
2019-08-01 11:00:00,117.38,117.47,117.1,117.24,19572.0,113.2517,113.3385,112.9815,113.1166,19572.0
2019-08-01 11:10:00,117.24,117.41,117.0,117.19,39205.0,113.1166,113.2806,112.885,113.0683,39205.0
2019-08-01 11:20:00,117.24,117.54,117.17,117.54,38622.0,113.1166,113.406,113.049,113.406,38622.0
2019-08-01 11:30:00,117.52,117.52,117.28,117.41,9911.0,113.3867,113.3867,113.1552,113.2806,9911.0
2019-08-01 11:40:00,117.44,117.69,117.36,117.64,25438.0,113.3095,113.5508,113.2324,113.5025,25438.0
2019-08-01 11:50:00,117.59,117.64,117.3,117.51,30880.0,113.4543,113.5025,113.1745,113.3771,30880.0
2019-08-01 12:00:00,117.53,117.7,117.43,117.67,16219.0,113.3964,113.5604,113.2999,113.5315,16219.0
2019-08-01 12:10:00,117.62,117.64,117.42,117.43,43724.0,113.4832,113.5025,113.2903,113.2999,43724.0
2019-08-01 12:20:00,117.42,117.71,117.4,117.66,23434.0,113.2903,113.5701,113.271,113.5218,23434.0
2019-08-01 12:30:00,117.66,117.68,117.44,117.47,90582.0,113.5218,113.5411,113.3095,113.3385,90582.0
2019-08-01 12:40:00,117.49,117.79,117.46,117.79,32704.0,113.3578,113.6472,113.3288,113.6472,32704.0
2019-08-01 12:50:00,117.81,117.87,117.65,117.87,24128.0,113.6665,113.7244,113.5122,113.7244,24128.0
2019-08-01 13:00:00,117.83,117.97,117.5,117.7,64638.0,113.6858,113.8209,113.3674,113.5604,64638.0
2019-08-01 13:10:00,117.71,117.78,117.57,117.61,45046.0,113.5701,113.6376,113.435,113.4736,45046.0
2019-08-01 13:20:00,117.6,117.82,116.66,116.71,73471.0,113.4639,113.6762,112.557,112.6052,73471.0
2019-08-01 13:30:00,116.67,117.15,116.07,116.15,96174.0,112.5666,113.0297,111.9877,112.0649,96174.0
2019-08-01 13:40:00,116.12,116.35,115.7,115.89,60459.0,112.036,112.2579,111.6307,111.8141,60459.0
2019-08-01 13:50:00,115.84,116.1,115.46,115.84,101191.0,111.7658,112.0167,111.3992,111.7658,101191.0
2019-08-01 14:00:00,115.76,115.85,115.07,115.34,22648.0,111.6886,111.7755,111.0229,111.2834,22648.0
2019-08-01 14:10:00,115.34,115.54,115.0,115.13,36395.0,111.2834,111.4764,110.9554,111.0808,36395.0
2019-08-01 14:20:00,115.12,115.25,115.01,115.18,31260.0,111.0711,111.1966,110.965,111.129,31260.0
2019-08-01 14:30:00,115.13,115.17,114.82,114.91,14308.0,111.0808,111.1194,110.7817,110.8685,14308.0
2019-08-01 14:40:00,114.91,115.07,114.5,114.73,34599.0,110.8685,111.0229,110.4729,110.6949,34599.0
2019-08-01 14:50:00,114.76,114.93,114.33,114.44,55041.0,110.7238,110.8878,110.3089,110.4151,55041.0
2019-08-01 15:00:00,114.47,114.56,114.18,114.19,56656.0,110.444,110.5308,110.1642,110.1739,56656.0
2019-08-01 15:10:00,114.19,114.36,113.86,114.25,48697.0,110.1739,110.3379,109.8555,110.2317,48697.0
2019-08-01 15:20:00,114.25,114.61,114.21,114.44,22742.0,110.2317,110.5791,110.1931,110.4151,22742.0
2019-08-01 15:30:00,114.41,114.7,114.2,114.65,58201.0,110.3861,110.6659,110.1835,110.6177,58201.0
2019-08-01 15:40:00,114.65,114.67,114.37,114.41,52884.0,110.6177,110.637,110.3475,110.3861,52884.0
2019-08-01 15:50:00,114.41,114.41,114.04,114.04,180523.0,110.3861,110.3861,110.0291,110.0291,180523.0
2019-08-02 09:30:00,113.5,113.5,112.83,113.31,46728.0,109.5081,109.5081,108.8617,109.3248,46728.0
2019-08-02 09:40:00,113.34,113.34,112.62,112.71,20637.0,109.3537,109.3537,108.6591,108.7459,20637.0
2019-08-02 09:50:00,112.76,112.76,112.16,112.3,26647.0,108.7941,108.7941,108.2152,108.3503,26647.0
2019-08-02 10:00:00,112.29,112.32,111.8,111.92,25344.0,108.3407,108.3696,107.8679,107.9837,25344.0
2019-08-02 10:10:00,111.96,112.0,111.71,111.73,18363.0,108.0223,108.0609,107.7811,107.8004,18363.0
2019-08-02 10:20:00,111.73,111.97,111.64,111.85,20870.0,107.8004,108.0319,107.7135,107.9162,20870.0
2019-08-02 10:30:00,111.82,111.82,111.4,111.46,18298.0,107.8872,107.8872,107.482,107.5399,18298.0
2019-08-02 10:40:00,111.44,111.62,111.23,111.3,23374.0,107.5206,107.6942,107.318,107.3855,23374.0
2019-08-02 10:50:00,111.29,111.31,111.0,111.01,32132.0,107.3758,107.3951,107.096,107.1057,32132.0
2019-08-02 11:00:00,111.0,111.03,110.8,110.97,46644.0,107.096,107.125,106.9031,107.0671,46644.0
2019-08-02 11:10:00,110.97,111.01,110.85,111.0,45701.0,107.0671,107.1057,106.9513,107.096,45701.0
2019-08-02 11:20:00,111.01,111.01,110.85,110.87,22762.0,107.1057,107.1057,106.9513,106.9706,22762.0
2019-08-02 11:30:00,110.88,111.0,110.53,110.55,26474.0,106.9803,107.096,106.6426,106.6619,26474.0
2019-08-02 11:40:00,110.5,110.85,110.5,110.68,33285.0,106.6136,106.9513,106.6136,106.7873,33285.0
2019-08-02 11:50:00,110.73,110.73,110.51,110.58,22893.0,106.8355,106.8355,106.6233,106.6908,22893.0
2019-08-02 12:00:00,110.6,110.65,110.53,110.6,36646.0,106.7101,106.7584,106.6426,106.7101,36646.0
2019-08-02 12:10:00,110.61,110.98,110.59,110.98,13001.0,106.7198,107.0767,106.7005,107.0767,13001.0
2019-08-02 12:20:00,110.95,111.02,110.83,110.93,36608.0,107.0478,107.1153,106.932,107.0285,36608.0
2019-08-02 12:30:00,110.9,110.98,110.79,110.84,8674.0,106.9996,107.0767,106.8934,106.9417,8674.0
2019-08-02 12:40:00,110.82,110.85,110.6,110.67,16997.0,106.9224,106.9513,106.7101,106.7777,16997.0
2019-08-02 12:50:00,110.64,110.77,110.47,110.47,13332.0,106.7487,106.8741,106.5847,106.5847,13332.0
2019-08-02 13:00:00,110.49,110.53,110.3,110.39,21447.0,106.604,106.6426,106.4207,106.5075,21447.0
2019-08-02 13:10:00,110.38,110.42,110.26,110.38,13450.0,106.4979,106.5364,106.3821,106.4979,13450.0
2019-08-02 13:20:00,110.36,110.56,110.34,110.4,17411.0,106.4786,106.6715,106.4593,106.5171,17411.0
2019-08-02 13:30:00,110.42,110.46,110.17,110.2,22083.0,106.5364,106.575,106.2952,106.3242,22083.0
2019-08-02 13:40:00,110.21,110.21,110.15,110.18,24091.0,106.3338,106.3338,106.2759,106.3049,24091.0
2019-08-02 13:50:00,110.17,110.24,110.1,110.14,20148.0,106.2952,106.3628,106.2277,106.2663,20148.0
2019-08-02 14:00:00,110.1,110.19,110.0,110.1,44582.0,106.2277,106.3145,106.1312,106.2277,44582.0
2019-08-02 14:10:00,110.12,110.29,110.09,110.2,17167.0,106.247,106.411,106.2181,106.3242,17167.0
2019-08-02 14:20:00,110.19,110.39,110.08,110.13,26552.0,106.3145,106.5075,106.2084,106.2566,26552.0
2019-08-02 14:30:00,110.12,110.39,110.01,110.39,35273.0,106.247,106.5075,106.1409,106.5075,35273.0
2019-08-02 14:40:00,110.39,110.51,110.32,110.42,37675.0,106.5075,106.6233,106.44,106.5364,37675.0
2019-08-02 14:50:00,110.38,110.38,110.07,110.22,18598.0,106.4979,106.4979,106.1988,106.3435,18598.0
2019-08-02 15:00:00,110.24,110.29,110.14,110.14,15650.0,106.3628,106.411,106.2663,106.2663,15650.0
2019-08-02 15:10:00,110.12,110.14,109.82,109.89,39499.0,106.247,106.2663,105.9575,106.0251,39499.0
2019-08-02 15:20:00,109.89,110.34,109.88,110.23,43155.0,106.0251,106.4593,106.0154,106.3531,43155.0
2019-08-02 15:30:00,110.24,110.81,110.13,110.74,54096.0,106.3628,106.9127,106.2566,106.8452,54096.0
2019-08-02 15:40:00,110.77,110.96,110.74,110.76,76794.0,106.8741,107.0575,106.8452,106.8645,76794.0
2019-08-02 15:50:00,110.77,110.84,110.48,110.73,227652.0,106.8741,106.9417,106.5943,106.8355,227652.0
2019-08-05 09:30:00,108.77,108.84,107.51,108.84,40029.0,104.9445,105.012,103.7288,105.012,40029.0
2019-08-05 09:40:00,108.89,109.5,108.79,108.88,28545.0,105.0603,105.6488,104.9638,105.0506,28545.0
2019-08-05 09:50:00,108.8,109.03,108.6,108.75,26615.0,104.9734,105.1953,104.7805,104.9252,26615.0
2019-08-05 10:00:00,108.59,108.6,107.93,108.16,41561.0,104.7708,104.7805,104.134,104.3559,41561.0
2019-08-05 10:10:00,108.16,109.0,108.16,108.61,32646.0,104.3559,105.1664,104.3559,104.7901,32646.0
2019-08-05 10:20:00,108.56,108.74,108.02,108.11,32843.0,104.7419,104.9155,104.2209,104.3077,32843.0
2019-08-05 10:30:00,107.93,108.05,107.66,107.83,23597.0,104.134,104.2498,103.8735,104.0375,23597.0
2019-08-05 10:40:00,107.8,108.1,107.67,108.1,73727.0,104.0086,104.298,103.8832,104.298,73727.0
2019-08-05 10:50:00,108.18,108.74,108.18,108.64,22199.0,104.3752,104.9155,104.3752,104.819,22199.0
2019-08-05 11:00:00,108.63,109.15,108.58,109.15,39751.0,104.8094,105.3111,104.7612,105.3111,39751.0
2019-08-05 11:10:00,109.16,109.45,109.11,109.38,54723.0,105.3208,105.6006,105.2725,105.533,54723.0
2019-08-05 11:20:00,109.38,109.47,108.92,108.97,22617.0,105.533,105.6199,105.0892,105.1374,22617.0
2019-08-05 11:30:00,108.99,109.02,108.31,108.37,8234.0,105.1567,105.1857,104.5007,104.5585,8234.0
2019-08-05 11:40:00,108.29,108.46,108.05,108.46,12421.0,104.4814,104.6454,104.2498,104.6454,12421.0
2019-08-05 11:50:00,108.47,108.69,108.25,108.42,29527.0,104.655,104.8673,104.4428,104.6068,29527.0
2019-08-05 12:00:00,108.35,108.42,108.08,108.13,16284.0,104.5392,104.6068,104.2787,104.327,16284.0
2019-08-05 12:10:00,108.08,108.26,108.08,108.18,8619.0,104.2787,104.4524,104.2787,104.3752,8619.0
2019-08-05 12:20:00,108.17,108.25,107.78,107.85,15078.0,104.3656,104.4428,103.9893,104.0568,15078.0
2019-08-05 12:30:00,107.93,108.07,107.8,107.9,17672.0,104.134,104.2691,104.0086,104.1051,17672.0
2019-08-05 12:40:00,107.95,108.01,107.75,107.79,31386.0,104.1533,104.2112,103.9604,103.9989,31386.0
2019-08-05 12:50:00,107.82,107.96,107.6,107.64,43416.0,104.0279,104.163,103.8156,103.8542,43416.0
2019-08-05 13:00:00,107.67,108.03,107.63,108.03,15393.0,103.8832,104.2305,103.8446,104.2305,15393.0
2019-08-05 13:10:00,108.06,108.16,107.89,107.99,15906.0,104.2594,104.3559,104.0954,104.1919,15906.0
2019-08-05 13:20:00,108.0,108.13,107.9,108.06,9986.0,104.2016,104.327,104.1051,104.2594,9986.0
2019-08-05 13:30:00,108.04,108.19,107.91,108.19,9675.0,104.2402,104.3849,104.1147,104.3849,9675.0
2019-08-05 13:40:00,108.26,108.26,107.75,107.81,12000.0,104.4524,104.4524,103.9604,104.0182,12000.0
2019-08-05 13:50:00,107.79,107.8,107.49,107.55,12962.0,103.9989,104.0086,103.7095,103.7674,12962.0
2019-08-05 14:00:00,107.55,107.67,107.41,107.57,17044.0,103.7674,103.8832,103.6323,103.7867,17044.0
2019-08-05 14:10:00,107.56,107.82,107.48,107.79,18429.0,103.777,104.0279,103.6998,103.9989,18429.0
2019-08-05 14:20:00,107.8,107.8,107.34,107.41,25484.0,104.0086,104.0086,103.5648,103.6323,25484.0
2019-08-05 14:30:00,107.43,107.43,107.15,107.2,17277.0,103.6516,103.6516,103.3815,103.4297,17277.0
2019-08-05 14:40:00,107.2,107.49,107.11,107.34,17582.0,103.4297,103.7095,103.3429,103.5648,17582.0
2019-08-05 14:50:00,107.22,107.43,107.05,107.12,14136.0,103.449,103.6516,103.285,103.3525,14136.0
2019-08-05 15:00:00,107.11,107.23,106.75,106.84,37439.0,103.3429,103.4586,102.9955,103.0824,37439.0
2019-08-05 15:10:00,106.81,107.55,106.81,107.52,19951.0,103.0534,103.7674,103.0534,103.7384,19951.0
2019-08-05 15:20:00,107.49,107.74,107.4,107.53,26367.0,103.7095,103.9507,103.6227,103.7481,26367.0
2019-08-05 15:30:00,107.52,107.68,107.23,107.5,34346.0,103.7384,103.8928,103.4586,103.7191,34346.0
2019-08-05 15:40:00,107.51,107.71,107.32,107.57,40774.0,103.7288,103.9218,103.5455,103.7867,40774.0
2019-08-05 15:50:00,107.59,107.92,107.45,107.66,132824.0,103.806,104.1244,103.6709,103.8735,132824.0
2019-08-06 09:30:00,108.29,109.12,107.93,108.05,65704.0,104.4814,105.2822,104.134,104.2498,65704.0
2019-08-06 09:40:00,108.05,108.38,107.54,107.74,39843.0,104.2498,104.5682,103.7577,103.9507,39843.0
2019-08-06 09:50:00,107.73,108.22,107.66,108.14,39662.0,103.9411,104.4138,103.8735,104.3366,39662.0
2019-08-06 10:00:00,108.18,108.79,108.16,108.56,18313.0,104.3752,104.9638,104.3559,104.7419,18313.0
2019-08-06 10:10:00,108.53,108.62,107.81,108.03,53418.0,104.7129,104.7998,104.0182,104.2305,53418.0
2019-08-06 10:20:00,108.01,108.39,107.96,108.33,15507.0,104.2112,104.5778,104.163,104.52,15507.0
2019-08-06 10:30:00,108.23,108.25,107.91,108.06,8633.0,104.4235,104.4428,104.1147,104.2594,8633.0
2019-08-06 10:40:00,108.04,108.22,107.69,107.69,26478.0,104.2402,104.4138,103.9025,103.9025,26478.0
2019-08-06 10:50:00,107.74,107.88,107.57,107.79,14393.0,103.9507,104.0858,103.7867,103.9989,14393.0
2019-08-06 11:00:00,107.79,107.99,107.62,107.81,47332.0,103.9989,104.1919,103.8349,104.0182,47332.0
2019-08-06 11:10:00,107.77,107.96,107.15,107.21,52763.0,103.9796,104.163,103.3815,103.4393,52763.0
2019-08-06 11:20:00,107.15,107.45,107.15,107.2,12004.0,103.3815,103.6709,103.3815,103.4297,12004.0
2019-08-06 11:30:00,107.2,107.28,106.96,107.17,27670.0,103.4297,103.5069,103.1981,103.4008,27670.0
2019-08-06 11:40:00,107.18,107.44,107.13,107.36,20923.0,103.4104,103.6613,103.3622,103.5841,20923.0
2019-08-06 11:50:00,107.42,107.47,107.07,107.44,15536.0,103.642,103.6902,103.3043,103.6613,15536.0
2019-08-06 12:00:00,107.52,107.61,107.27,107.35,14490.0,103.7384,103.8253,103.4972,103.5744,14490.0
2019-08-06 12:10:00,107.41,107.5,107.1,107.14,16532.0,103.6323,103.7191,103.3332,103.3718,16532.0
2019-08-06 12:20:00,107.14,107.18,107.01,107.03,12150.0,103.3718,103.4104,103.2464,103.2657,12150.0
2019-08-06 12:30:00,107.04,107.13,106.72,106.8,28428.0,103.2753,103.3622,102.9666,103.0438,28428.0
2019-08-06 12:40:00,106.77,106.96,106.7,106.74,24944.0,103.0148,103.1981,102.9473,102.9859,24944.0
2019-08-06 12:50:00,106.74,106.84,106.67,106.7,12936.0,102.9859,103.0824,102.9183,102.9473,12936.0
2019-08-06 13:00:00,106.68,107.12,106.67,107.01,19814.0,102.928,103.3525,102.9183,103.2464,19814.0
2019-08-06 13:10:00,106.98,107.01,106.88,106.89,10577.0,103.2174,103.2464,103.1209,103.1306,10577.0
2019-08-06 13:20:00,106.9,107.01,106.8,106.87,12379.0,103.1402,103.2464,103.0438,103.1113,12379.0
2019-08-06 13:30:00,106.88,106.94,106.73,106.94,22359.0,103.1209,103.1788,102.9762,103.1788,22359.0
2019-08-06 13:40:00,106.95,106.95,106.78,106.87,14899.0,103.1885,103.1885,103.0245,103.1113,14899.0
2019-08-06 13:50:00,106.87,106.91,106.74,106.82,20469.0,103.1113,103.1499,102.9859,103.0631,20469.0
2019-08-06 14:00:00,106.81,106.86,106.69,106.74,26660.0,103.0534,103.1017,102.9376,102.9859,26660.0
2019-08-06 14:10:00,106.73,106.8,106.52,106.6,75125.0,102.9762,103.0438,102.7736,102.8508,75125.0
2019-08-06 14:20:00,106.61,106.95,106.48,106.91,107392.0,102.8604,103.1885,102.735,103.1499,107392.0
2019-08-06 14:30:00,106.93,107.02,106.85,106.85,53942.0,103.1692,103.256,103.092,103.092,53942.0
2019-08-06 14:40:00,106.83,107.02,106.78,106.98,53022.0,103.0727,103.256,103.0245,103.2174,53022.0
2019-08-06 14:50:00,107.0,107.07,106.79,106.83,40564.0,103.2367,103.3043,103.0341,103.0727,40564.0
2019-08-06 15:00:00,106.85,106.96,106.82,106.85,45035.0,103.092,103.1981,103.0631,103.092,45035.0
2019-08-06 15:10:00,106.82,107.06,106.8,106.95,34413.0,103.0631,103.2946,103.0438,103.1885,34413.0
2019-08-06 15:20:00,106.95,107.02,106.79,106.87,33722.0,103.1885,103.256,103.0341,103.1113,33722.0
2019-08-06 15:30:00,106.84,106.92,106.77,106.89,50072.0,103.0824,103.1595,103.0148,103.1306,50072.0
2019-08-06 15:40:00,106.89,107.06,106.86,106.97,59310.0,103.1306,103.2946,103.1017,103.2078,59310.0
2019-08-06 15:50:00,106.98,107.29,106.98,107.06,131483.0,103.2174,103.5165,103.2174,103.2946,131483.0
2019-08-07 09:30:00,106.68,107.6,105.76,107.09,54074.0,102.928,103.8156,102.0403,103.3236,54074.0
2019-08-07 09:40:00,107.17,107.45,106.43,106.63,29364.0,103.4008,103.6709,102.6868,102.8797,29364.0
2019-08-07 09:50:00,106.59,106.99,106.31,106.87,29248.0,102.8411,103.2271,102.571,103.1113,29248.0
2019-08-07 10:00:00,106.76,106.77,106.45,106.65,28315.0,103.0052,103.0148,102.7061,102.899,28315.0
2019-08-07 10:10:00,106.81,107.43,106.81,107.27,23162.0,103.0534,103.6516,103.0534,103.4972,23162.0
2019-08-07 10:20:00,107.25,107.37,107.07,107.21,13734.0,103.4779,103.5937,103.3043,103.4393,13734.0
2019-08-07 10:30:00,107.22,108.14,107.22,108.14,33169.0,103.449,104.3366,103.449,104.3366,33169.0
2019-08-07 10:40:00,108.13,108.29,107.79,107.95,13655.0,104.327,104.4814,103.9989,104.1533,13655.0
2019-08-07 10:50:00,108.05,108.3,108.04,108.2,30081.0,104.2498,104.491,104.2402,104.3945,30081.0
2019-08-07 11:00:00,108.17,108.17,107.6,107.93,26589.0,104.3656,104.3656,103.8156,104.134,26589.0
2019-08-07 11:10:00,107.95,108.2,107.87,108.0,12787.0,104.1533,104.3945,104.0761,104.2016,12787.0
2019-08-07 11:20:00,108.05,108.09,107.7,107.79,11965.0,104.2498,104.2884,103.9121,103.9989,11965.0
2019-08-07 11:30:00,107.78,107.78,107.53,107.66,9801.0,103.9893,103.9893,103.7481,103.8735,9801.0
2019-08-07 11:40:00,107.64,107.65,107.43,107.55,15286.0,103.8542,103.8639,103.6516,103.7674,15286.0
2019-08-07 11:50:00,107.57,107.93,107.54,107.65,8742.0,103.7867,104.134,103.7577,103.8639,8742.0
2019-08-07 12:00:00,107.58,107.67,107.42,107.49,11497.0,103.7963,103.8832,103.642,103.7095,11497.0
2019-08-07 12:10:00,107.51,107.74,107.48,107.63,7982.0,103.7288,103.9507,103.6998,103.8446,7982.0
2019-08-07 12:20:00,107.65,107.66,107.28,107.56,10928.0,103.8639,103.8735,103.5069,103.777,10928.0
2019-08-07 12:30:00,107.48,107.81,107.46,107.78,9205.0,103.6998,104.0182,103.6806,103.9893,9205.0
2019-08-07 12:40:00,107.72,107.9,107.68,107.68,9262.0,103.9314,104.1051,103.8928,103.8928,9262.0
2019-08-07 12:50:00,107.71,107.8,107.69,107.73,6127.0,103.9218,104.0086,103.9025,103.9411,6127.0
2019-08-07 13:00:00,107.8,107.82,107.48,107.52,13814.0,104.0086,104.0279,103.6998,103.7384,13814.0
2019-08-07 13:10:00,107.5,107.53,107.28,107.35,10799.0,103.7191,103.7481,103.5069,103.5744,10799.0
2019-08-07 13:20:00,107.32,107.32,107.06,107.14,33351.0,103.5455,103.5455,103.2946,103.3718,33351.0
2019-08-07 13:30:00,107.15,107.42,107.13,107.42,19099.0,103.3815,103.642,103.3622,103.642,19099.0
2019-08-07 13:40:00,107.46,107.55,107.25,107.26,38177.0,103.6806,103.7674,103.4779,103.4876,38177.0
2019-08-07 13:50:00,107.27,107.3,106.92,106.98,24285.0,103.4972,103.5262,103.1595,103.2174,24285.0
2019-08-07 14:00:00,107.02,107.27,106.99,107.25,19294.0,103.256,103.4972,103.2271,103.4779,19294.0
2019-08-07 14:10:00,107.28,107.31,106.93,106.95,17478.0,103.5069,103.5358,103.1692,103.1885,17478.0
2019-08-07 14:20:00,107.0,107.25,106.84,107.25,12070.0,103.2367,103.4779,103.0824,103.4779,12070.0
2019-08-07 14:30:00,107.23,107.4,107.14,107.17,13485.0,103.4586,103.6227,103.3718,103.4008,13485.0
2019-08-07 14:40:00,107.18,107.51,107.18,107.22,20873.0,103.4104,103.7288,103.4104,103.449,20873.0
2019-08-07 14:50:00,107.25,107.41,107.13,107.38,14938.0,103.4779,103.6323,103.3622,103.6034,14938.0
2019-08-07 15:00:00,107.36,107.38,107.07,107.19,19977.0,103.5841,103.6034,103.3043,103.42,19977.0
2019-08-07 15:10:00,107.24,107.35,107.08,107.33,13686.0,103.4683,103.5744,103.3139,103.5551,13686.0
2019-08-07 15:20:00,107.33,107.53,107.33,107.45,55766.0,103.5551,103.7481,103.5551,103.6709,55766.0
2019-08-07 15:30:00,107.45,107.77,107.45,107.76,21480.0,103.6709,103.9796,103.6709,103.97,21480.0
2019-08-07 15:40:00,107.72,107.74,107.3,107.35,34647.0,103.9314,103.9507,103.5262,103.5744,34647.0
2019-08-07 15:50:00,107.33,107.48,107.07,107.37,94066.0,103.5551,103.6998,103.3043,103.5937,94066.0
2019-08-08 09:30:00,107.86,109.05,107.62,107.87,35541.0,104.0665,105.2146,103.8349,104.0761,35541.0
2019-08-08 09:40:00,107.85,108.25,107.48,107.99,17765.0,104.0568,104.4428,103.6998,104.1919,17765.0
2019-08-08 09:50:00,107.99,108.42,107.65,108.14,46565.0,104.1919,104.6068,103.8639,104.3366,46565.0
2019-08-08 10:00:00,108.14,108.61,108.13,108.13,25822.0,104.3366,104.7901,104.327,104.327,25822.0
2019-08-08 10:10:00,108.14,108.77,107.99,108.55,58952.0,104.3366,104.9445,104.1919,104.7322,58952.0
2019-08-08 10:20:00,108.55,108.62,108.38,108.43,27540.0,104.7322,104.7998,104.5682,104.6164,27540.0
2019-08-08 10:30:00,108.47,108.89,108.41,108.86,21323.0,104.655,105.0603,104.5971,105.0313,21323.0
2019-08-08 10:40:00,108.85,109.67,108.83,109.45,112235.0,105.0217,105.8128,105.0024,105.6006,112235.0
2019-08-08 10:50:00,109.47,110.32,109.43,110.11,86511.0,105.6199,106.44,105.5813,106.2373,86511.0
2019-08-08 11:00:00,110.03,110.04,109.87,109.99,25087.0,106.1602,106.1698,106.0058,106.1216,25087.0
2019-08-08 11:10:00,109.96,110.05,109.72,109.92,18188.0,106.0926,106.1795,105.8611,106.054,18188.0
2019-08-08 11:20:00,109.9,109.9,109.4,109.4,14523.0,106.0347,106.0347,105.5523,105.5523,14523.0
2019-08-08 11:30:00,109.38,109.38,109.26,109.37,30537.0,105.533,105.533,105.4172,105.5234,30537.0
2019-08-08 11:40:00,109.36,109.41,109.19,109.35,87633.0,105.5137,105.562,105.3497,105.5041,87633.0
2019-08-08 11:50:00,109.32,109.46,109.2,109.2,16536.0,105.4751,105.6102,105.3594,105.3594,16536.0
2019-08-08 12:00:00,109.24,109.44,109.1,109.43,11642.0,105.3979,105.5909,105.2629,105.5813,11642.0
2019-08-08 12:10:00,109.39,109.56,109.35,109.56,29983.0,105.5427,105.7067,105.5041,105.7067,29983.0
2019-08-08 12:20:00,109.59,109.65,109.42,109.42,9118.0,105.7356,105.7935,105.5716,105.5716,9118.0
2019-08-08 12:30:00,109.49,109.66,109.43,109.54,6657.0,105.6392,105.8032,105.5813,105.6874,6657.0
2019-08-08 12:40:00,109.53,109.64,109.44,109.47,8080.0,105.6777,105.7839,105.5909,105.6199,8080.0
2019-08-08 12:50:00,109.5,109.76,109.45,109.76,8927.0,105.6488,105.8997,105.6006,105.8997,8927.0
2019-08-08 13:00:00,109.76,109.83,109.73,109.8,14503.0,105.8997,105.9672,105.8707,105.9383,14503.0
2019-08-08 13:10:00,109.77,109.9,109.71,109.84,22729.0,105.9093,106.0347,105.8514,105.9768,22729.0
2019-08-08 13:20:00,109.83,110.01,109.81,109.9,29158.0,105.9672,106.1409,105.9479,106.0347,29158.0
2019-08-08 13:30:00,109.93,109.99,109.64,109.73,140638.0,106.0637,106.1216,105.7839,105.8707,140638.0
2019-08-08 13:40:00,109.73,110.02,109.58,110.02,45881.0,105.8707,106.1505,105.726,106.1505,45881.0
2019-08-08 13:50:00,109.95,110.46,109.93,110.26,35320.0,106.083,106.575,106.0637,106.3821,35320.0
2019-08-08 14:00:00,110.31,110.32,110.04,110.04,45753.0,106.4303,106.44,106.1698,106.1698,45753.0
2019-08-08 14:10:00,110.09,110.1,109.89,109.96,33476.0,106.2181,106.2277,106.0251,106.0926,33476.0
2019-08-08 14:20:00,109.92,110.03,109.8,110.0,16387.0,106.054,106.1602,105.9383,106.1312,16387.0
2019-08-08 14:30:00,110.02,110.04,109.9,109.95,17010.0,106.1505,106.1698,106.0347,106.083,17010.0
2019-08-08 14:40:00,109.98,110.0,109.74,109.75,24223.0,106.1119,106.1312,105.8804,105.89,24223.0
2019-08-08 14:50:00,109.72,109.9,109.72,109.76,15788.0,105.8611,106.0347,105.8611,105.8997,15788.0
2019-08-08 15:00:00,109.76,109.84,109.65,109.7,19727.0,105.8997,105.9768,105.7935,105.8418,19727.0
2019-08-08 15:10:00,109.67,109.74,109.61,109.68,30311.0,105.8128,105.8804,105.7549,105.8225,30311.0
2019-08-08 15:20:00,109.7,109.72,109.39,109.45,22531.0,105.8418,105.8611,105.5427,105.6006,22531.0
2019-08-08 15:30:00,109.42,109.82,109.41,109.71,25359.0,105.5716,105.9575,105.562,105.8514,25359.0
2019-08-08 15:40:00,109.74,109.97,109.71,109.72,34500.0,105.8804,106.1023,105.8514,105.8611,34500.0
2019-08-08 15:50:00,109.72,109.8,109.61,109.75,88335.0,105.8611,105.9383,105.7549,105.89,88335.0
2019-08-09 09:30:00,109.75,109.97,108.62,109.16,34659.0,105.89,106.1023,104.7998,105.3208,34659.0
2019-08-09 09:40:00,109.19,109.51,109.08,109.29,13716.0,105.3497,105.6585,105.2436,105.4462,13716.0
2019-08-09 09:50:00,109.23,109.7,109.02,109.7,9747.0,105.3883,105.8418,105.1857,105.8418,9747.0
2019-08-09 10:00:00,109.74,109.97,109.52,109.75,16545.0,105.8804,106.1023,105.6681,105.89,16545.0
2019-08-09 10:10:00,109.7,110.11,109.66,109.66,18884.0,105.8418,106.2373,105.8032,105.8032,18884.0
2019-08-09 10:20:00,109.65,109.84,109.31,109.38,20030.0,105.7935,105.9768,105.4655,105.533,20030.0
2019-08-09 10:30:00,109.33,109.45,108.97,109.23,27785.0,105.4848,105.6006,105.1374,105.3883,27785.0
2019-08-09 10:40:00,109.18,109.43,109.08,109.43,12120.0,105.3401,105.5813,105.2436,105.5813,12120.0
2019-08-09 10:50:00,109.39,109.52,109.21,109.21,5881.0,105.5427,105.6681,105.369,105.369,5881.0
2019-08-09 11:00:00,109.23,109.3,109.04,109.09,5688.0,105.3883,105.4558,105.205,105.2532,5688.0
2019-08-09 11:10:00,109.1,109.4,109.1,109.3,12544.0,105.2629,105.5523,105.2629,105.4558,12544.0
2019-08-09 11:20:00,109.24,109.4,109.02,109.08,16600.0,105.3979,105.5523,105.1857,105.2436,16600.0
2019-08-09 11:30:00,109.06,109.16,108.67,108.68,21672.0,105.2243,105.3208,104.848,104.8576,21672.0
2019-08-09 11:40:00,108.64,108.74,108.5,108.72,19057.0,104.819,104.9155,104.684,104.8962,19057.0
2019-08-09 11:50:00,108.71,108.73,108.34,108.47,9105.0,104.8866,104.9059,104.5296,104.655,9105.0
2019-08-09 12:00:00,108.48,108.81,108.48,108.73,13413.0,104.6647,104.9831,104.6647,104.9059,13413.0
2019-08-09 12:10:00,108.7,108.75,108.45,108.47,9343.0,104.8769,104.9252,104.6357,104.655,9343.0
2019-08-09 12:20:00,108.47,108.66,108.44,108.56,12105.0,104.655,104.8383,104.6261,104.7419,12105.0
2019-08-09 12:30:00,108.51,108.61,108.42,108.44,4971.0,104.6936,104.7901,104.6068,104.6261,4971.0
2019-08-09 12:40:00,108.47,108.97,108.44,108.93,16237.0,104.655,105.1374,104.6261,105.0988,16237.0
2019-08-09 12:50:00,108.99,109.47,108.94,109.08,9195.0,105.1567,105.6199,105.1085,105.2436,9195.0
2019-08-09 13:00:00,109.06,109.19,109.0,109.1,5545.0,105.2243,105.3497,105.1664,105.2629,5545.0
2019-08-09 13:10:00,109.1,109.37,109.08,109.36,6122.0,105.2629,105.5234,105.2436,105.5137,6122.0
2019-08-09 13:20:00,109.39,109.49,109.36,109.46,3352.0,105.5427,105.6392,105.5137,105.6102,3352.0
2019-08-09 13:30:00,109.52,109.67,109.51,109.6,5768.0,105.6681,105.8128,105.6585,105.7453,5768.0
2019-08-09 13:40:00,109.64,109.73,109.54,109.71,4625.0,105.7839,105.8707,105.6874,105.8514,4625.0
2019-08-09 13:50:00,109.71,109.75,109.58,109.58,3294.0,105.8514,105.89,105.726,105.726,3294.0
2019-08-09 14:00:00,109.61,109.69,109.53,109.63,8204.0,105.7549,105.8321,105.6777,105.7742,8204.0
2019-08-09 14:10:00,109.63,109.66,109.54,109.6,5004.0,105.7742,105.8032,105.6874,105.7453,5004.0
2019-08-09 14:20:00,109.57,109.77,109.53,109.7,5962.0,105.7163,105.9093,105.6777,105.8418,5962.0
2019-08-09 14:30:00,109.69,109.75,109.5,109.59,5374.0,105.8321,105.89,105.6488,105.7356,5374.0
2019-08-09 14:40:00,109.61,109.72,109.61,109.67,4877.0,105.7549,105.8611,105.7549,105.8128,4877.0
2019-08-09 14:50:00,109.63,109.75,109.62,109.68,9225.0,105.7742,105.89,105.7646,105.8225,9225.0
2019-08-09 15:00:00,109.7,109.93,109.63,109.86,21503.0,105.8418,106.0637,105.7742,105.9961,21503.0
2019-08-09 15:10:00,109.85,109.85,109.58,109.66,6952.0,105.9865,105.9865,105.726,105.8032,6952.0
2019-08-09 15:20:00,109.66,109.76,109.62,109.74,10400.0,105.8032,105.8997,105.7646,105.8804,10400.0
2019-08-09 15:30:00,109.73,109.94,109.73,109.88,18676.0,105.8707,106.0733,105.8707,106.0154,18676.0
2019-08-09 15:40:00,109.89,109.89,109.72,109.72,27143.0,106.0251,106.0251,105.8611,105.8611,27143.0
2019-08-09 15:50:00,109.72,109.74,109.23,109.23,86287.0,105.8611,105.8804,105.3883,105.3883,86287.0
2019-08-12 09:30:00,108.65,108.95,107.26,107.32,30280.0,104.8287,105.1181,103.4876,103.5455,30280.0
2019-08-12 09:40:00,107.34,107.5,107.06,107.17,38651.0,103.5648,103.7191,103.2946,103.4008,38651.0
2019-08-12 09:50:00,107.27,107.48,107.08,107.4,18162.0,103.4972,103.6998,103.3139,103.6227,18162.0
2019-08-12 10:00:00,107.5,107.58,107.02,107.23,9233.0,103.7191,103.7963,103.256,103.4586,9233.0
2019-08-12 10:10:00,107.33,107.63,107.1,107.6,13025.0,103.5551,103.8446,103.3332,103.8156,13025.0
2019-08-12 10:20:00,107.62,107.85,107.54,107.69,12330.0,103.8349,104.0568,103.7577,103.9025,12330.0
2019-08-12 10:30:00,107.73,107.78,107.52,107.52,9263.0,103.9411,103.9893,103.7384,103.7384,9263.0
2019-08-12 10:40:00,107.61,107.64,107.31,107.54,11858.0,103.8253,103.8542,103.5358,103.7577,11858.0
2019-08-12 10:50:00,107.57,107.59,107.49,107.54,7408.0,103.7867,103.806,103.7095,103.7577,7408.0
2019-08-12 11:00:00,107.54,107.54,107.15,107.17,8292.0,103.7577,103.7577,103.3815,103.4008,8292.0
2019-08-12 11:10:00,107.14,107.23,107.02,107.23,10552.0,103.3718,103.4586,103.256,103.4586,10552.0
2019-08-12 11:20:00,107.25,107.48,107.25,107.39,8199.0,103.4779,103.6998,103.4779,103.613,8199.0
2019-08-12 11:30:00,107.38,107.54,107.16,107.19,8318.0,103.6034,103.7577,103.3911,103.42,8318.0
2019-08-12 11:40:00,107.16,107.62,107.16,107.54,7182.0,103.3911,103.8349,103.3911,103.7577,7182.0
2019-08-12 11:50:00,107.55,107.67,107.48,107.61,5431.0,103.7674,103.8832,103.6998,103.8253,5431.0
2019-08-12 12:00:00,107.57,107.88,107.35,107.88,15416.0,103.7867,104.0858,103.5744,104.0858,15416.0
2019-08-12 12:10:00,107.89,108.04,107.83,108.01,14559.0,104.0954,104.2402,104.0375,104.2112,14559.0
2019-08-12 12:20:00,108.05,108.11,107.99,108.01,4845.0,104.2498,104.3077,104.1919,104.2112,4845.0
2019-08-12 12:30:00,108.1,108.16,108.01,108.06,8475.0,104.298,104.3559,104.2112,104.2594,8475.0
2019-08-12 12:40:00,108.07,108.07,107.72,107.72,31452.0,104.2691,104.2691,103.9314,103.9314,31452.0
2019-08-12 12:50:00,107.73,107.87,107.62,107.79,29536.0,103.9411,104.0761,103.8349,103.9989,29536.0
2019-08-12 13:00:00,107.81,107.93,107.71,107.87,10313.0,104.0182,104.134,103.9218,104.0761,10313.0
2019-08-12 13:10:00,107.9,107.9,107.71,107.73,4876.0,104.1051,104.1051,103.9218,103.9411,4876.0
2019-08-12 13:20:00,107.7,107.83,107.7,107.81,5199.0,103.9121,104.0375,103.9121,104.0182,5199.0
2019-08-12 13:30:00,107.79,107.82,107.59,107.6,5380.0,103.9989,104.0279,103.806,103.8156,5380.0
2019-08-12 13:40:00,107.57,107.64,107.44,107.48,8048.0,103.7867,103.8542,103.6613,103.6998,8048.0
2019-08-12 13:50:00,107.46,107.53,107.41,107.44,8999.0,103.6806,103.7481,103.6323,103.6613,8999.0
2019-08-12 14:00:00,107.42,107.46,107.3,107.34,7164.0,103.642,103.6806,103.5262,103.5648,7164.0
2019-08-12 14:10:00,107.35,107.41,107.17,107.17,11084.0,103.5744,103.6323,103.4008,103.4008,11084.0
2019-08-12 14:20:00,107.17,107.2,107.01,107.02,11510.0,103.4008,103.4297,103.2464,103.256,11510.0
2019-08-12 14:30:00,107.05,107.13,106.96,106.98,16201.0,103.285,103.3622,103.1981,103.2174,16201.0
2019-08-12 14:40:00,106.97,106.97,106.69,106.76,18085.0,103.2078,103.2078,102.9376,103.0052,18085.0
2019-08-12 14:50:00,106.77,106.97,106.74,106.83,21049.0,103.0148,103.2078,102.9859,103.0727,21049.0
2019-08-12 15:00:00,106.82,107.13,106.82,107.12,17146.0,103.0631,103.3622,103.0631,103.3525,17146.0
2019-08-12 15:10:00,107.09,107.23,107.08,107.18,18481.0,103.3236,103.4586,103.3139,103.4104,18481.0
2019-08-12 15:20:00,107.18,107.19,107.04,107.11,12809.0,103.4104,103.42,103.2753,103.3429,12809.0
2019-08-12 15:30:00,107.12,107.17,107.1,107.17,5471.0,103.3525,103.4008,103.3332,103.4008,5471.0
2019-08-12 15:40:00,107.19,107.3,107.11,107.3,7507.0,103.42,103.5262,103.3429,103.5262,7507.0
2019-08-12 15:50:00,107.3,107.35,107.22,107.28,32881.0,103.5262,103.5744,103.449,103.5069,32881.0
2019-08-13 09:30:00,105.26,106.6,104.3,106.6,111466.0,101.5579,102.8508,100.6317,102.8508,111466.0
2019-08-13 09:40:00,106.53,107.55,105.51,107.48,92954.0,102.7833,103.7674,101.7991,103.6998,92954.0
2019-08-13 09:50:00,107.37,107.9,107.19,107.4,70002.0,103.5937,104.1051,103.42,103.6227,70002.0
2019-08-13 10:00:00,107.38,107.45,106.76,107.0,90255.0,103.6034,103.6709,103.0052,103.2367,90255.0
2019-08-13 10:10:00,106.96,107.66,106.9,107.65,28042.0,103.1981,103.8735,103.1402,103.8639,28042.0
2019-08-13 10:20:00,107.73,107.91,107.31,107.54,44594.0,103.9411,104.1147,103.5358,103.7577,44594.0
2019-08-13 10:30:00,107.6,107.85,107.43,107.5,25647.0,103.8156,104.0568,103.6516,103.7191,25647.0
2019-08-13 10:40:00,107.55,108.1,107.55,108.03,36321.0,103.7674,104.298,103.7674,104.2305,36321.0
2019-08-13 10:50:00,108.01,108.17,107.93,108.05,25224.0,104.2112,104.3656,104.134,104.2498,25224.0
2019-08-13 11:00:00,107.99,108.21,107.93,108.14,18331.0,104.1919,104.4042,104.134,104.3366,18331.0
2019-08-13 11:10:00,108.1,108.27,107.71,107.75,21497.0,104.298,104.4621,103.9218,103.9604,21497.0
2019-08-13 11:20:00,107.77,107.97,107.68,107.81,86148.0,103.9796,104.1726,103.8928,104.0182,86148.0
2019-08-13 11:30:00,107.78,108.11,107.68,107.93,23617.0,103.9893,104.3077,103.8928,104.134,23617.0
2019-08-13 11:40:00,107.99,108.11,107.95,108.05,14671.0,104.1919,104.3077,104.1533,104.2498,14671.0
2019-08-13 11:50:00,108.11,108.41,108.07,108.41,18181.0,104.3077,104.5971,104.2691,104.5971,18181.0
2019-08-13 12:00:00,108.43,108.65,108.41,108.56,63904.0,104.6164,104.8287,104.5971,104.7419,63904.0
2019-08-13 12:10:00,108.58,108.8,108.58,108.71,9013.0,104.7612,104.9734,104.7612,104.8866,9013.0
2019-08-13 12:20:00,108.71,108.81,108.66,108.71,15004.0,104.8866,104.9831,104.8383,104.8866,15004.0
2019-08-13 12:30:00,108.64,108.69,108.2,108.34,8405.0,104.819,104.8673,104.3945,104.5296,8405.0
2019-08-13 12:40:00,108.34,108.39,108.24,108.3,7934.0,104.5296,104.5778,104.4331,104.491,7934.0
2019-08-13 12:50:00,108.27,108.49,108.22,108.49,17045.0,104.4621,104.6743,104.4138,104.6743,17045.0
2019-08-13 13:00:00,108.42,108.85,108.37,108.83,13221.0,104.6068,105.0217,104.5585,105.0024,13221.0
2019-08-13 13:10:00,108.82,108.92,108.57,108.63,48525.0,104.9927,105.0892,104.7515,104.8094,48525.0
2019-08-13 13:20:00,108.59,108.7,108.47,108.7,12095.0,104.7708,104.8769,104.655,104.8769,12095.0
2019-08-13 13:30:00,108.6,108.78,108.59,108.62,12014.0,104.7805,104.9541,104.7708,104.7998,12014.0
2019-08-13 13:40:00,108.62,108.87,108.59,108.75,10055.0,104.7998,105.041,104.7708,104.9252,10055.0
2019-08-13 13:50:00,108.78,108.94,108.75,108.83,10960.0,104.9541,105.1085,104.9252,105.0024,10960.0
2019-08-13 14:00:00,108.84,108.85,108.71,108.8,10106.0,105.012,105.0217,104.8866,104.9734,10106.0
2019-08-13 14:10:00,108.82,108.9,108.78,108.79,4970.0,104.9927,105.0699,104.9541,104.9638,4970.0
2019-08-13 14:20:00,108.83,109.0,108.82,109.0,11446.0,105.0024,105.1664,104.9927,105.1664,11446.0
2019-08-13 14:30:00,109.02,109.12,108.99,109.06,18794.0,105.1857,105.2822,105.1567,105.2243,18794.0
2019-08-13 14:40:00,109.05,109.1,108.99,109.06,24119.0,105.2146,105.2629,105.1567,105.2243,24119.0
2019-08-13 14:50:00,109.07,109.14,108.93,108.94,9945.0,105.2339,105.3015,105.0988,105.1085,9945.0
2019-08-13 15:00:00,108.96,109.05,108.96,109.05,21959.0,105.1278,105.2146,105.1278,105.2146,21959.0
2019-08-13 15:10:00,109.08,109.1,108.99,109.1,13473.0,105.2436,105.2629,105.1567,105.2629,13473.0
2019-08-13 15:20:00,109.11,109.24,109.07,109.21,17068.0,105.2725,105.3979,105.2339,105.369,17068.0
2019-08-13 15:30:00,109.22,109.22,109.12,109.14,43549.0,105.3787,105.3787,105.2822,105.3015,43549.0
2019-08-13 15:40:00,109.16,109.17,108.97,109.11,54640.0,105.3208,105.3304,105.1374,105.2725,54640.0
2019-08-13 15:50:00,109.12,109.17,109.0,109.04,128010.0,105.2822,105.3304,105.1664,105.205,128010.0
2019-08-14 09:30:00,106.94,107.43,106.17,106.34,36676.0,103.1788,103.6516,102.4359,102.5999,36676.0
2019-08-14 09:40:00,106.25,106.72,105.77,105.87,68024.0,102.5131,102.9666,102.05,102.1465,68024.0
2019-08-14 09:50:00,105.82,106.71,105.82,106.51,29027.0,102.0982,102.9569,102.0982,102.764,29027.0
2019-08-14 10:00:00,106.51,106.65,106.09,106.55,31338.0,102.764,102.899,102.3587,102.8026,31338.0
2019-08-14 10:10:00,106.46,106.5,106.21,106.26,14007.0,102.7157,102.7543,102.4745,102.5228,14007.0
2019-08-14 10:20:00,106.27,106.57,106.21,106.51,11251.0,102.5324,102.8219,102.4745,102.764,11251.0
2019-08-14 10:30:00,106.47,106.47,105.73,105.76,12578.0,102.7254,102.7254,102.0114,102.0403,12578.0
2019-08-14 10:40:00,105.8,106.05,105.63,105.72,14751.0,102.0789,102.3201,101.9149,102.0017,14751.0
2019-08-14 10:50:00,105.72,105.82,105.42,105.55,36938.0,102.0017,102.0982,101.7123,101.8377,36938.0
2019-08-14 11:00:00,105.45,105.5,105.11,105.11,12775.0,101.7412,101.7895,101.4132,101.4132,12775.0
2019-08-14 11:10:00,105.13,105.21,104.76,104.83,30091.0,101.4325,101.5097,101.0755,101.143,30091.0
2019-08-14 11:20:00,104.87,105.29,104.86,105.24,8008.0,101.1816,101.5869,101.172,101.5386,8008.0
2019-08-14 11:30:00,105.25,105.53,105.24,105.27,8377.0,101.5483,101.8184,101.5386,101.5676,8377.0
2019-08-14 11:40:00,105.23,105.25,104.82,104.94,22069.0,101.529,101.5483,101.1334,101.2492,22069.0
2019-08-14 11:50:00,104.97,105.03,104.7,104.8,14854.0,101.2781,101.336,101.0176,101.1141,14854.0
2019-08-14 12:00:00,104.78,104.78,104.29,104.32,17426.0,101.0948,101.0948,100.622,100.651,17426.0
2019-08-14 12:10:00,104.29,104.3,103.69,103.78,107676.0,100.622,100.6317,100.0431,100.13,107676.0
2019-08-14 12:20:00,103.76,103.83,103.39,103.46,101016.0,100.1107,100.1782,99.7537,99.8212,101016.0
2019-08-14 12:30:00,103.5,103.7,103.5,103.5,61860.0,99.8598,100.0528,99.8598,99.8598,61860.0
2019-08-14 12:40:00,103.49,103.49,103.25,103.26,30521.0,99.8502,99.8502,99.6186,99.6283,30521.0
2019-08-14 12:50:00,103.23,103.32,102.95,103.01,54186.0,99.5993,99.6862,99.3292,99.3871,54186.0
2019-08-14 13:00:00,102.98,103.11,102.88,102.98,45327.0,99.3581,99.4835,99.2616,99.3581,45327.0
2019-08-14 13:10:00,102.94,103.18,102.87,102.99,18490.0,99.3195,99.5511,99.252,99.3678,18490.0
2019-08-14 13:20:00,102.99,103.67,102.99,103.65,21478.0,99.3678,100.0238,99.3678,100.0046,21478.0
2019-08-14 13:30:00,103.7,104.16,103.7,104.06,16708.0,100.0528,100.4966,100.0528,100.4001,16708.0
2019-08-14 13:40:00,104.11,104.17,103.98,104.0,6864.0,100.4484,100.5063,100.3229,100.3422,6864.0
2019-08-14 13:50:00,104.03,104.07,103.77,103.84,14972.0,100.3712,100.4098,100.1203,100.1879,14972.0
2019-08-14 14:00:00,103.86,103.9,103.59,103.6,17841.0,100.2072,100.2458,99.9467,99.9563,17841.0
2019-08-14 14:10:00,103.6,104.06,103.6,103.91,61840.0,99.9563,100.4001,99.9563,100.2554,61840.0
2019-08-14 14:20:00,103.87,103.87,103.63,103.63,19334.0,100.2168,100.2168,99.9853,99.9853,19334.0
2019-08-14 14:30:00,103.68,103.68,103.45,103.45,21484.0,100.0335,100.0335,99.8116,99.8116,21484.0
2019-08-14 14:40:00,103.47,103.74,103.37,103.48,38884.0,99.8309,100.0914,99.7344,99.8405,38884.0
2019-08-14 14:50:00,103.49,103.62,103.42,103.51,33925.0,99.8502,99.9756,99.7826,99.8695,33925.0
2019-08-14 15:00:00,103.5,104.07,103.34,103.96,19980.0,99.8598,100.4098,99.7055,100.3036,19980.0
2019-08-14 15:10:00,103.97,104.25,103.97,104.03,22554.0,100.3133,100.5834,100.3133,100.3712,22554.0
2019-08-14 15:20:00,104.04,104.26,103.73,104.06,32752.0,100.3808,100.5931,100.0817,100.4001,32752.0
2019-08-14 15:30:00,104.05,104.23,103.76,104.17,31470.0,100.3905,100.5642,100.1107,100.5063,31470.0
2019-08-14 15:40:00,104.18,104.39,103.94,104.15,51191.0,100.5159,100.7185,100.2844,100.487,51191.0
2019-08-14 15:50:00,104.15,104.58,104.08,104.19,150838.0,100.487,100.9018,100.4194,100.5256,150838.0
2019-08-15 09:30:00,104.79,105.32,104.12,104.33,35451.0,101.1045,101.6158,100.458,100.6606,35451.0
2019-08-15 09:40:00,104.25,104.5,103.78,104.37,27223.0,100.5834,100.8247,100.13,100.6992,27223.0
2019-08-15 09:50:00,104.31,104.7,104.18,104.56,9252.0,100.6413,101.0176,100.5159,100.8825,9252.0
2019-08-15 10:00:00,104.55,104.8,104.5,104.66,10805.0,100.8729,101.1141,100.8247,100.979,10805.0
2019-08-15 10:10:00,104.65,104.84,104.47,104.63,7494.0,100.9694,101.1527,100.7957,100.9501,7494.0
2019-08-15 10:20:00,104.53,104.55,104.2,104.2,7513.0,100.8536,100.8729,100.5352,100.5352,7513.0
2019-08-15 10:30:00,104.15,104.39,104.0,104.24,23090.0,100.487,100.7185,100.3422,100.5738,23090.0
2019-08-15 10:40:00,104.24,104.5,104.15,104.36,9876.0,100.5738,100.8247,100.487,100.6896,9876.0
2019-08-15 10:50:00,104.3,104.48,104.05,104.12,21272.0,100.6317,100.8054,100.3905,100.458,21272.0
2019-08-15 11:00:00,104.08,104.14,103.75,103.83,20762.0,100.4194,100.4773,100.101,100.1782,20762.0
2019-08-15 11:10:00,103.8,103.84,103.64,103.74,21481.0,100.1493,100.1879,99.9949,100.0914,21481.0
2019-08-15 11:20:00,103.67,103.97,103.55,103.95,17204.0,100.0238,100.3133,99.9081,100.294,17204.0
2019-08-15 11:30:00,103.97,104.1,103.9,104.08,18054.0,100.3133,100.4387,100.2458,100.4194,18054.0
2019-08-15 11:40:00,104.09,104.27,104.05,104.11,11387.0,100.4291,100.6027,100.3905,100.4484,11387.0
2019-08-15 11:50:00,104.12,104.19,103.98,104.17,21737.0,100.458,100.5256,100.3229,100.5063,21737.0
2019-08-15 12:00:00,104.16,104.42,104.04,104.31,13448.0,100.4966,100.7475,100.3808,100.6413,13448.0
2019-08-15 12:10:00,104.29,104.29,104.09,104.2,11728.0,100.622,100.622,100.4291,100.5352,11728.0
2019-08-15 12:20:00,104.23,104.33,104.08,104.09,16798.0,100.5642,100.6606,100.4194,100.4291,16798.0
2019-08-15 12:30:00,104.11,104.34,104.1,104.19,10180.0,100.4484,100.6703,100.4387,100.5256,10180.0
2019-08-15 12:40:00,104.21,104.29,104.16,104.19,6365.0,100.5449,100.622,100.4966,100.5256,6365.0
2019-08-15 12:50:00,104.2,104.27,104.09,104.23,9345.0,100.5352,100.6027,100.4291,100.5642,9345.0
2019-08-15 13:00:00,104.24,104.4,104.16,104.37,11975.0,100.5738,100.7282,100.4966,100.6992,11975.0
2019-08-15 13:10:00,104.34,104.45,104.22,104.44,7581.0,100.6703,100.7764,100.5545,100.7668,7581.0
2019-08-15 13:20:00,104.44,104.44,104.27,104.3,10282.0,100.7668,100.7668,100.6027,100.6317,10282.0
2019-08-15 13:30:00,104.26,104.32,104.12,104.17,10894.0,100.5931,100.651,100.458,100.5063,10894.0
2019-08-15 13:40:00,104.18,104.19,103.87,103.93,12049.0,100.5159,100.5256,100.2168,100.2747,12049.0
2019-08-15 13:50:00,103.96,103.96,103.67,103.76,11346.0,100.3036,100.3036,100.0238,100.1107,11346.0
2019-08-15 14:00:00,103.71,103.96,103.65,103.85,14250.0,100.0624,100.3036,100.0046,100.1975,14250.0
2019-08-15 14:10:00,103.91,104.25,103.91,104.12,14658.0,100.2554,100.5834,100.2554,100.458,14658.0
2019-08-15 14:20:00,104.13,104.24,104.09,104.11,34749.0,100.4677,100.5738,100.4291,100.4484,34749.0
2019-08-15 14:30:00,104.11,104.14,103.95,104.03,9925.0,100.4484,100.4773,100.294,100.3712,9925.0
2019-08-15 14:40:00,104.05,104.25,104.0,104.17,31285.0,100.3905,100.5834,100.3422,100.5063,31285.0
2019-08-15 14:50:00,104.19,104.23,104.0,104.12,18166.0,100.5256,100.5642,100.3422,100.458,18166.0
2019-08-15 15:00:00,104.15,104.37,104.09,104.24,51380.0,100.487,100.6992,100.4291,100.5738,51380.0
2019-08-15 15:10:00,104.23,104.23,104.03,104.15,27616.0,100.5642,100.5642,100.3712,100.487,27616.0
2019-08-15 15:20:00,104.17,104.21,103.96,104.0,22439.0,100.5063,100.5449,100.3036,100.3422,22439.0
2019-08-15 15:30:00,103.99,104.21,103.97,104.08,26312.0,100.3326,100.5449,100.3133,100.4194,26312.0
2019-08-15 15:40:00,104.08,104.27,103.98,104.18,38242.0,100.4194,100.6027,100.3229,100.5159,38242.0
2019-08-15 15:50:00,104.2,104.27,103.85,103.87,128880.0,100.5352,100.6027,100.1975,100.2168,128880.0
2019-08-16 09:30:00,104.57,104.79,104.41,104.46,44342.0,100.8922,101.1045,100.7378,100.7861,44342.0
2019-08-16 09:40:00,104.42,104.62,104.15,104.17,24682.0,100.7475,100.9404,100.487,100.5063,24682.0
2019-08-16 09:50:00,104.18,104.46,104.04,104.13,27007.0,100.5159,100.7861,100.3808,100.4677,27007.0
2019-08-16 10:00:00,104.12,104.47,103.91,104.47,11075.0,100.458,100.7957,100.2554,100.7957,11075.0
2019-08-16 10:10:00,104.49,104.64,104.4,104.47,12271.0,100.815,100.9597,100.7282,100.7957,12271.0
2019-08-16 10:20:00,104.43,105.03,104.39,104.49,19522.0,100.7571,101.336,100.7185,100.815,19522.0
2019-08-16 10:30:00,104.5,104.67,104.5,104.63,7385.0,100.8247,100.9887,100.8247,100.9501,7385.0
2019-08-16 10:40:00,104.64,105.1,104.64,104.95,38840.0,100.9597,101.4036,100.9597,101.2588,38840.0
2019-08-16 10:50:00,105.0,105.25,104.8,105.14,16820.0,101.3071,101.5483,101.1141,101.4421,16820.0
2019-08-16 11:00:00,105.15,105.18,105.04,105.17,6930.0,101.4518,101.4807,101.3457,101.4711,6930.0
2019-08-16 11:10:00,105.17,105.17,104.83,104.89,14007.0,101.4711,101.4711,101.143,101.2009,14007.0
2019-08-16 11:20:00,104.98,105.21,104.92,105.15,13485.0,101.2878,101.5097,101.2299,101.4518,13485.0
2019-08-16 11:30:00,105.11,105.19,105.05,105.17,11805.0,101.4132,101.4904,101.3553,101.4711,11805.0
2019-08-16 11:40:00,105.18,105.29,105.11,105.15,25179.0,101.4807,101.5869,101.4132,101.4518,25179.0
2019-08-16 11:50:00,105.14,105.25,104.8,104.97,51500.0,101.4421,101.5483,101.1141,101.2781,51500.0
2019-08-16 12:00:00,104.97,105.01,104.84,104.92,10719.0,101.2781,101.3167,101.1527,101.2299,10719.0
2019-08-16 12:10:00,104.94,105.18,104.94,105.06,18519.0,101.2492,101.4807,101.2492,101.365,18519.0
2019-08-16 12:20:00,105.11,105.14,104.99,105.0,8228.0,101.4132,101.4421,101.2974,101.3071,8228.0
2019-08-16 12:30:00,105.0,105.13,104.92,105.12,6791.0,101.3071,101.4325,101.2299,101.4229,6791.0
2019-08-16 12:40:00,105.16,105.47,105.16,105.44,9137.0,101.4614,101.7605,101.4614,101.7316,9137.0
2019-08-16 12:50:00,105.46,105.46,105.34,105.34,4391.0,101.7509,101.7509,101.6351,101.6351,4391.0
2019-08-16 13:00:00,105.37,105.52,105.34,105.47,4263.0,101.6641,101.8088,101.6351,101.7605,4263.0
2019-08-16 13:10:00,105.47,105.57,105.44,105.56,8662.0,101.7605,101.857,101.7316,101.8474,8662.0
2019-08-16 13:20:00,105.57,105.74,105.57,105.74,6883.0,101.857,102.021,101.857,102.021,6883.0
2019-08-16 13:30:00,105.73,105.78,105.59,105.59,6068.0,102.0114,102.0596,101.8763,101.8763,6068.0
2019-08-16 13:40:00,105.58,105.58,105.43,105.45,2705.0,101.8667,101.8667,101.7219,101.7412,2705.0
2019-08-16 13:50:00,105.42,105.45,105.38,105.45,19558.0,101.7123,101.7412,101.6737,101.7412,19558.0
2019-08-16 14:00:00,105.45,105.5,105.36,105.36,19067.0,101.7412,101.7895,101.6544,101.6544,19067.0
2019-08-16 14:10:00,105.35,105.4,105.25,105.39,7647.0,101.6448,101.693,101.5483,101.6834,7647.0
2019-08-16 14:20:00,105.42,105.46,105.39,105.41,7538.0,101.7123,101.7509,101.6834,101.7027,7538.0
2019-08-16 14:30:00,105.42,105.47,105.26,105.26,17294.0,101.7123,101.7605,101.5579,101.5579,17294.0
2019-08-16 14:40:00,105.25,105.35,105.2,105.33,15186.0,101.5483,101.6448,101.5,101.6255,15186.0
2019-08-16 14:50:00,105.33,105.46,105.3,105.42,7547.0,101.6255,101.7509,101.5965,101.7123,7547.0
2019-08-16 15:00:00,105.37,105.43,105.36,105.36,14389.0,101.6641,101.7219,101.6544,101.6544,14389.0
2019-08-16 15:10:00,105.34,105.38,105.25,105.28,8651.0,101.6351,101.6737,101.5483,101.5772,8651.0
2019-08-16 15:20:00,105.29,105.29,105.15,105.21,13593.0,101.5869,101.5869,101.4518,101.5097,13593.0
2019-08-16 15:30:00,105.17,105.23,105.07,105.14,28251.0,101.4711,101.529,101.3746,101.4421,28251.0
2019-08-16 15:40:00,105.14,105.33,105.07,105.13,32388.0,101.4421,101.6255,101.3746,101.4325,32388.0
2019-08-16 15:50:00,105.13,105.42,105.13,105.19,71024.0,101.4325,101.7123,101.4325,101.4904,71024.0
2019-08-19 09:30:00,106.54,108.03,106.54,107.4,50722.0,102.7929,104.2305,102.7929,103.6227,50722.0
2019-08-19 09:40:00,107.45,107.74,107.34,107.7,25649.0,103.6709,103.9507,103.5648,103.9121,25649.0
2019-08-19 09:50:00,107.69,107.8,107.45,107.58,28409.0,103.9025,104.0086,103.6709,103.7963,28409.0
2019-08-19 10:00:00,107.58,107.71,107.34,107.37,19405.0,103.7963,103.9218,103.5648,103.5937,19405.0
2019-08-19 10:10:00,107.37,107.7,107.11,107.35,51209.0,103.5937,103.9121,103.3429,103.5744,51209.0
2019-08-19 10:20:00,107.4,108.09,107.4,107.74,51276.0,103.6227,104.2884,103.6227,103.9507,51276.0
2019-08-19 10:30:00,107.78,107.86,107.61,107.63,8861.0,103.9893,104.0665,103.8253,103.8446,8861.0
2019-08-19 10:40:00,107.66,107.79,107.39,107.75,20365.0,103.8735,103.9989,103.613,103.9604,20365.0
2019-08-19 10:50:00,107.72,107.86,107.61,107.78,14361.0,103.9314,104.0665,103.8253,103.9893,14361.0
2019-08-19 11:00:00,107.78,107.84,107.73,107.74,10526.0,103.9893,104.0472,103.9411,103.9507,10526.0
2019-08-19 11:10:00,107.78,107.78,107.54,107.61,17789.0,103.9893,103.9893,103.7577,103.8253,17789.0
2019-08-19 11:20:00,107.57,107.72,107.51,107.67,26924.0,103.7867,103.9314,103.7288,103.8832,26924.0
2019-08-19 11:30:00,107.65,107.75,107.58,107.73,22158.0,103.8639,103.9604,103.7963,103.9411,22158.0
2019-08-19 11:40:00,107.7,107.9,107.69,107.85,5677.0,103.9121,104.1051,103.9025,104.0568,5677.0
2019-08-19 11:50:00,107.84,107.98,107.83,107.94,7574.0,104.0472,104.1823,104.0375,104.1437,7574.0
2019-08-19 12:00:00,107.89,107.89,107.84,107.88,5100.0,104.0954,104.0954,104.0472,104.0858,5100.0
2019-08-19 12:10:00,107.87,107.99,107.76,107.9,9882.0,104.0761,104.1919,103.97,104.1051,9882.0
2019-08-19 12:20:00,107.91,108.15,107.89,108.14,18754.0,104.1147,104.3463,104.0954,104.3366,18754.0
2019-08-19 12:30:00,108.15,108.15,108.05,108.13,9976.0,104.3463,104.3463,104.2498,104.327,9976.0
2019-08-19 12:40:00,108.13,108.29,108.08,108.19,18100.0,104.327,104.4814,104.2787,104.3849,18100.0
2019-08-19 12:50:00,108.21,108.27,108.04,108.04,17558.0,104.4042,104.4621,104.2402,104.2402,17558.0
2019-08-19 13:00:00,108.03,108.12,108.02,108.09,7585.0,104.2305,104.3173,104.2209,104.2884,7585.0
2019-08-19 13:10:00,108.08,108.11,108.02,108.11,3863.0,104.2787,104.3077,104.2209,104.3077,3863.0
2019-08-19 13:20:00,108.12,108.16,108.08,108.14,5400.0,104.3173,104.3559,104.2787,104.3366,5400.0
2019-08-19 13:30:00,108.14,108.16,107.97,107.97,4205.0,104.3366,104.3559,104.1726,104.1726,4205.0
2019-08-19 13:40:00,107.98,108.11,107.93,108.1,7738.0,104.1823,104.3077,104.134,104.298,7738.0
2019-08-19 13:50:00,108.11,108.11,108.06,108.07,4720.0,104.3077,104.3077,104.2594,104.2691,4720.0
2019-08-19 14:00:00,108.06,108.11,108.03,108.09,15202.0,104.2594,104.3077,104.2305,104.2884,15202.0
2019-08-19 14:10:00,108.09,108.09,108.03,108.07,22202.0,104.2884,104.2884,104.2305,104.2691,22202.0
2019-08-19 14:20:00,108.07,108.1,107.97,108.02,8269.0,104.2691,104.298,104.1726,104.2209,8269.0
2019-08-19 14:30:00,107.99,108.19,107.94,108.18,15446.0,104.1919,104.3849,104.1437,104.3752,15446.0
2019-08-19 14:40:00,108.17,108.32,108.14,108.31,10821.0,104.3656,104.5103,104.3366,104.5007,10821.0
2019-08-19 14:50:00,108.33,108.42,108.15,108.18,19677.0,104.52,104.6068,104.3463,104.3752,19677.0
2019-08-19 15:00:00,108.19,108.24,108.06,108.11,15158.0,104.3849,104.4331,104.2594,104.3077,15158.0
2019-08-19 15:10:00,108.11,108.19,108.03,108.14,17643.0,104.3077,104.3849,104.2305,104.3366,17643.0
2019-08-19 15:20:00,108.13,108.28,108.11,108.25,17798.0,104.327,104.4717,104.3077,104.4428,17798.0
2019-08-19 15:30:00,108.25,108.26,108.14,108.18,28829.0,104.4428,104.4524,104.3366,104.3752,28829.0
2019-08-19 15:40:00,108.17,108.19,107.92,107.94,24462.0,104.3656,104.3849,104.1244,104.1437,24462.0
2019-08-19 15:50:00,107.95,108.08,107.74,107.78,113361.0,104.1533,104.2787,103.9507,103.9893,113361.0
2019-08-20 09:30:00,107.61,107.79,107.32,107.63,29295.0,103.8253,103.9989,103.5455,103.8446,29295.0
2019-08-20 09:40:00,107.66,107.66,107.25,107.47,55929.0,103.8735,103.8735,103.4779,103.6902,55929.0
2019-08-20 09:50:00,107.47,107.47,107.0,107.04,9334.0,103.6902,103.6902,103.2367,103.2753,9334.0
2019-08-20 10:00:00,107.07,107.54,107.07,107.35,12881.0,103.3043,103.7577,103.3043,103.5744,12881.0
2019-08-20 10:10:00,107.36,107.53,107.28,107.52,20557.0,103.5841,103.7481,103.5069,103.7384,20557.0
2019-08-20 10:20:00,107.49,107.49,107.32,107.41,9953.0,103.7095,103.7095,103.5455,103.6323,9953.0
2019-08-20 10:30:00,107.35,107.38,107.19,107.2,8356.0,103.5744,103.6034,103.42,103.4297,8356.0
2019-08-20 10:40:00,107.22,107.42,107.14,107.42,5049.0,103.449,103.642,103.3718,103.642,5049.0
2019-08-20 10:50:00,107.44,107.98,107.41,107.91,7419.0,103.6613,104.1823,103.6323,104.1147,7419.0
2019-08-20 11:00:00,107.85,108.15,107.83,108.15,11218.0,104.0568,104.3463,104.0375,104.3463,11218.0
2019-08-20 11:10:00,108.15,108.43,108.11,108.15,64125.0,104.3463,104.6164,104.3077,104.3463,64125.0
2019-08-20 11:20:00,108.16,108.17,107.77,107.78,7735.0,104.3559,104.3656,103.9796,103.9893,7735.0
2019-08-20 11:30:00,107.79,107.85,107.71,107.79,9277.0,103.9989,104.0568,103.9218,103.9989,9277.0
2019-08-20 11:40:00,107.79,107.79,107.59,107.62,5044.0,103.9989,103.9989,103.806,103.8349,5044.0
2019-08-20 11:50:00,107.65,107.66,107.6,107.61,5188.0,103.8639,103.8735,103.8156,103.8253,5188.0
2019-08-20 12:00:00,107.67,107.73,107.59,107.62,4993.0,103.8832,103.9411,103.806,103.8349,4993.0
2019-08-20 12:10:00,107.6,107.6,107.46,107.52,7795.0,103.8156,103.8156,103.6806,103.7384,7795.0
2019-08-20 12:20:00,107.55,107.58,107.4,107.44,6295.0,103.7674,103.7963,103.6227,103.6613,6295.0
2019-08-20 12:30:00,107.42,107.49,107.27,107.27,9289.0,103.642,103.7095,103.4972,103.4972,9289.0
2019-08-20 12:40:00,107.3,107.36,107.22,107.36,5283.0,103.5262,103.5841,103.449,103.5841,5283.0
2019-08-20 12:50:00,107.43,107.56,107.41,107.49,7410.0,103.6516,103.777,103.6323,103.7095,7410.0
2019-08-20 13:00:00,107.48,107.56,107.46,107.55,4432.0,103.6998,103.777,103.6806,103.7674,4432.0
2019-08-20 13:10:00,107.54,107.63,107.52,107.58,8903.0,103.7577,103.8446,103.7384,103.7963,8903.0
2019-08-20 13:20:00,107.59,107.64,107.55,107.6,4549.0,103.806,103.8542,103.7674,103.8156,4549.0
2019-08-20 13:30:00,107.62,107.79,107.57,107.76,22501.0,103.8349,103.9989,103.7867,103.97,22501.0
2019-08-20 13:40:00,107.8,107.88,107.79,107.79,4729.0,104.0086,104.0858,103.9989,103.9989,4729.0
2019-08-20 13:50:00,107.8,108.01,107.75,107.93,12335.0,104.0086,104.2112,103.9604,104.134,12335.0
2019-08-20 14:00:00,107.93,107.95,107.58,107.58,17341.0,104.134,104.1533,103.7963,103.7963,17341.0
2019-08-20 14:10:00,107.59,107.67,107.41,107.48,8482.0,103.806,103.8832,103.6323,103.6998,8482.0
2019-08-20 14:20:00,107.44,107.51,107.28,107.48,10803.0,103.6613,103.7288,103.5069,103.6998,10803.0
2019-08-20 14:30:00,107.47,107.6,107.41,107.58,10334.0,103.6902,103.8156,103.6323,103.7963,10334.0
2019-08-20 14:40:00,107.57,107.71,107.52,107.7,8175.0,103.7867,103.9218,103.7384,103.9121,8175.0
2019-08-20 14:50:00,107.68,107.89,107.67,107.88,9808.0,103.8928,104.0954,103.8832,104.0858,9808.0
2019-08-20 15:00:00,107.84,107.84,107.72,107.72,7630.0,104.0472,104.0472,103.9314,103.9314,7630.0
2019-08-20 15:10:00,107.74,107.75,107.52,107.56,7995.0,103.9507,103.9604,103.7384,103.777,7995.0
2019-08-20 15:20:00,107.56,107.75,107.56,107.75,6433.0,103.777,103.9604,103.777,103.9604,6433.0
2019-08-20 15:30:00,107.76,107.78,107.5,107.64,18764.0,103.97,103.9893,103.7191,103.8542,18764.0
2019-08-20 15:40:00,107.65,107.99,107.63,107.99,27062.0,103.8639,104.1919,103.8446,104.1919,27062.0
2019-08-20 15:50:00,107.96,107.98,107.52,107.64,67871.0,104.163,104.1823,103.7384,103.8542,67871.0
2019-08-21 09:30:00,108.65,108.69,107.84,108.25,23755.0,104.8287,104.8673,104.0472,104.4428,23755.0
2019-08-21 09:40:00,108.18,108.4,107.73,107.73,10200.0,104.3752,104.5875,103.9411,103.9411,10200.0
2019-08-21 09:50:00,107.68,107.92,107.48,107.5,10436.0,103.8928,104.1244,103.6998,103.7191,10436.0
2019-08-21 10:00:00,107.45,107.92,107.45,107.82,9950.0,103.6709,104.1244,103.6709,104.0279,9950.0
2019-08-21 10:10:00,107.84,107.85,107.54,107.81,10052.0,104.0472,104.0568,103.7577,104.0182,10052.0
2019-08-21 10:20:00,107.84,108.05,107.73,107.87,13245.0,104.0472,104.2498,103.9411,104.0761,13245.0
2019-08-21 10:30:00,107.82,107.87,107.4,107.44,10076.0,104.0279,104.0761,103.6227,103.6613,10076.0
2019-08-21 10:40:00,107.41,107.54,107.28,107.29,11132.0,103.6323,103.7577,103.5069,103.5165,11132.0
2019-08-21 10:50:00,107.31,107.38,107.16,107.19,8823.0,103.5358,103.6034,103.3911,103.42,8823.0
2019-08-21 11:00:00,107.18,107.61,107.12,107.61,12352.0,103.4104,103.8253,103.3525,103.8253,12352.0
2019-08-21 11:10:00,107.64,107.94,107.63,107.89,12971.0,103.8542,104.1437,103.8446,104.0954,12971.0
2019-08-21 11:20:00,107.93,108.05,107.82,107.99,8969.0,104.134,104.2498,104.0279,104.1919,8969.0
2019-08-21 11:30:00,107.95,107.97,107.84,107.93,6754.0,104.1533,104.1726,104.0472,104.134,6754.0
2019-08-21 11:40:00,107.9,107.93,107.74,107.74,7970.0,104.1051,104.134,103.9507,103.9507,7970.0
2019-08-21 11:50:00,107.76,108.1,107.73,108.03,12031.0,103.97,104.298,103.9411,104.2305,12031.0
2019-08-21 12:00:00,108.07,108.21,108.07,108.13,8011.0,104.2691,104.4042,104.2691,104.327,8011.0
2019-08-21 12:10:00,108.13,108.25,108.05,108.2,8375.0,104.327,104.4428,104.2498,104.3945,8375.0
2019-08-21 12:20:00,108.22,108.25,108.08,108.16,11227.0,104.4138,104.4428,104.2787,104.3559,11227.0
2019-08-21 12:30:00,108.15,108.23,108.09,108.19,14568.0,104.3463,104.4235,104.2884,104.3849,14568.0
2019-08-21 12:40:00,108.22,108.25,108.08,108.22,10630.0,104.4138,104.4428,104.2787,104.4138,10630.0
2019-08-21 12:50:00,108.24,108.25,108.17,108.17,9630.0,104.4331,104.4428,104.3656,104.3656,9630.0
2019-08-21 13:00:00,108.17,108.3,108.17,108.21,14335.0,104.3656,104.491,104.3656,104.4042,14335.0
2019-08-21 13:10:00,108.2,108.24,108.09,108.23,8962.0,104.3945,104.4331,104.2884,104.4235,8962.0
2019-08-21 13:20:00,108.25,108.27,108.15,108.15,6593.0,104.4428,104.4621,104.3463,104.3463,6593.0
2019-08-21 13:30:00,108.16,108.25,108.08,108.15,19237.0,104.3559,104.4428,104.2787,104.3463,19237.0
2019-08-21 13:40:00,108.16,108.18,108.08,108.15,8669.0,104.3559,104.3752,104.2787,104.3463,8669.0
2019-08-21 13:50:00,108.14,108.3,108.08,108.22,18282.0,104.3366,104.491,104.2787,104.4138,18282.0
2019-08-21 14:00:00,108.2,108.23,107.97,108.13,12112.0,104.3945,104.4235,104.1726,104.327,12112.0
2019-08-21 14:10:00,108.06,108.11,107.92,108.11,5640.0,104.2594,104.3077,104.1244,104.3077,5640.0
2019-08-21 14:20:00,108.05,108.06,107.9,108.01,4764.0,104.2498,104.2594,104.1051,104.2112,4764.0
2019-08-21 14:30:00,108.03,108.03,107.69,107.75,6797.0,104.2305,104.2305,103.9025,103.9604,6797.0
2019-08-21 14:40:00,107.78,107.79,107.62,107.62,7135.0,103.9893,103.9989,103.8349,103.8349,7135.0
2019-08-21 14:50:00,107.58,107.75,107.57,107.67,9567.0,103.7963,103.9604,103.7867,103.8832,9567.0
2019-08-21 15:00:00,107.67,107.81,107.65,107.74,11104.0,103.8832,104.0182,103.8639,103.9507,11104.0
2019-08-21 15:10:00,107.78,107.84,107.66,107.7,8163.0,103.9893,104.0472,103.8735,103.9121,8163.0
2019-08-21 15:20:00,107.67,107.76,107.64,107.71,9982.0,103.8832,103.97,103.8542,103.9218,9982.0
2019-08-21 15:30:00,107.68,107.76,107.6,107.73,15568.0,103.8928,103.97,103.8156,103.9411,15568.0
2019-08-21 15:40:00,107.73,107.75,107.6,107.63,15086.0,103.9411,103.9604,103.8156,103.8446,15086.0
2019-08-21 15:50:00,107.63,107.74,107.53,107.67,55650.0,103.8446,103.9507,103.7481,103.8832,55650.0
2019-08-22 09:30:00,107.84,108.11,107.31,107.39,15780.0,104.0472,104.3077,103.5358,103.613,15780.0
2019-08-22 09:40:00,107.39,107.82,107.0,107.0,14145.0,103.613,104.0279,103.2367,103.2367,14145.0
2019-08-22 09:50:00,107.0,107.39,106.93,107.39,27424.0,103.2367,103.613,103.1692,103.613,27424.0
2019-08-22 10:00:00,107.47,107.51,107.21,107.25,10101.0,103.6902,103.7288,103.4393,103.4779,10101.0
2019-08-22 10:10:00,107.2,107.34,107.11,107.19,12160.0,103.4297,103.5648,103.3429,103.42,12160.0
2019-08-22 10:20:00,107.14,107.14,106.65,106.71,17789.0,103.3718,103.3718,102.899,102.9569,17789.0
2019-08-22 10:30:00,106.69,106.69,106.16,106.34,27062.0,102.9376,102.9376,102.4263,102.5999,27062.0
2019-08-22 10:40:00,106.34,106.45,106.14,106.26,13502.0,102.5999,102.7061,102.407,102.5228,13502.0
2019-08-22 10:50:00,106.36,106.39,106.21,106.23,9105.0,102.6192,102.6482,102.4745,102.4938,9105.0
2019-08-22 11:00:00,106.25,106.57,106.25,106.54,13232.0,102.5131,102.8219,102.5131,102.7929,13232.0
2019-08-22 11:10:00,106.51,106.64,106.43,106.63,10059.0,102.764,102.8894,102.6868,102.8797,10059.0
2019-08-22 11:20:00,106.65,106.65,106.36,106.36,11358.0,102.899,102.899,102.6192,102.6192,11358.0
2019-08-22 11:30:00,106.39,106.77,106.39,106.67,8501.0,102.6482,103.0148,102.6482,102.9183,8501.0
2019-08-22 11:40:00,106.7,106.91,106.68,106.75,11118.0,102.9473,103.1499,102.928,102.9955,11118.0
2019-08-22 11:50:00,106.8,106.9,106.68,106.8,10536.0,103.0438,103.1402,102.928,103.0438,10536.0
2019-08-22 12:00:00,106.81,107.12,106.81,107.12,8924.0,103.0534,103.3525,103.0534,103.3525,8924.0
2019-08-22 12:10:00,107.14,107.36,107.14,107.33,15429.0,103.3718,103.5841,103.3718,103.5551,15429.0
2019-08-22 12:20:00,107.32,107.33,107.14,107.22,7483.0,103.5455,103.5551,103.3718,103.449,7483.0
2019-08-22 12:30:00,107.22,107.29,107.11,107.16,6733.0,103.449,103.5165,103.3429,103.3911,6733.0
2019-08-22 12:40:00,107.17,107.38,107.14,107.33,8660.0,103.4008,103.6034,103.3718,103.5551,8660.0
2019-08-22 12:50:00,107.36,107.36,107.28,107.31,6575.0,103.5841,103.5841,103.5069,103.5358,6575.0
2019-08-22 13:00:00,107.34,107.42,107.3,107.32,10829.0,103.5648,103.642,103.5262,103.5455,10829.0
2019-08-22 13:10:00,107.37,107.39,107.34,107.36,4046.0,103.5937,103.613,103.5648,103.5841,4046.0
2019-08-22 13:20:00,107.37,107.43,107.34,107.36,9360.0,103.5937,103.6516,103.5648,103.5841,9360.0
2019-08-22 13:30:00,107.34,107.61,107.34,107.47,13958.0,103.5648,103.8253,103.5648,103.6902,13958.0
2019-08-22 13:40:00,107.49,107.49,107.38,107.4,6314.0,103.7095,103.7095,103.6034,103.6227,6314.0
2019-08-22 13:50:00,107.42,107.46,107.4,107.4,7144.0,103.642,103.6806,103.6227,103.6227,7144.0
2019-08-22 14:00:00,107.41,107.44,107.25,107.25,11282.0,103.6323,103.6613,103.4779,103.4779,11282.0
2019-08-22 14:10:00,107.25,107.25,107.13,107.15,11117.0,103.4779,103.4779,103.3622,103.3815,11117.0
2019-08-22 14:20:00,107.12,107.12,107.01,107.01,7475.0,103.3525,103.3525,103.2464,103.2464,7475.0
2019-08-22 14:30:00,107.02,107.07,106.96,107.07,9251.0,103.256,103.3043,103.1981,103.3043,9251.0
2019-08-22 14:40:00,107.05,107.2,107.05,107.07,10468.0,103.285,103.4297,103.285,103.3043,10468.0
2019-08-22 14:50:00,107.09,107.19,107.07,107.18,11037.0,103.3236,103.42,103.3043,103.4104,11037.0
2019-08-22 15:00:00,107.19,107.19,107.07,107.08,9067.0,103.42,103.42,103.3043,103.3139,9067.0
2019-08-22 15:10:00,107.08,107.08,106.87,106.91,9862.0,103.3139,103.3139,103.1113,103.1499,9862.0
2019-08-22 15:20:00,106.92,107.01,106.9,106.95,11743.0,103.1595,103.2464,103.1402,103.1885,11743.0
2019-08-22 15:30:00,106.95,107.09,106.93,107.09,22313.0,103.1885,103.3236,103.1692,103.3236,22313.0
2019-08-22 15:40:00,107.09,107.2,107.09,107.13,23442.0,103.3236,103.4297,103.3236,103.3622,23442.0
2019-08-22 15:50:00,107.13,107.34,106.99,107.03,77771.0,103.3622,103.5648,103.2271,103.2657,77771.0
2019-08-23 09:30:00,106.69,106.89,105.84,105.91,47034.0,102.9376,103.1306,102.1175,102.1851,47034.0
2019-08-23 09:40:00,105.9,106.1,105.44,105.44,20022.0,102.1754,102.3684,101.7316,101.7316,20022.0
2019-08-23 09:50:00,105.33,105.86,105.33,105.72,10286.0,101.6255,102.1368,101.6255,102.0017,10286.0
2019-08-23 10:00:00,105.7,106.28,105.5,105.96,36795.0,101.9825,102.5421,101.7895,102.2333,36795.0
2019-08-23 10:10:00,105.9,105.9,105.0,105.59,85690.0,102.1754,102.1754,101.3071,101.8763,85690.0
2019-08-23 10:20:00,105.52,106.03,105.24,105.76,32606.0,101.8088,102.3008,101.5386,102.0403,32606.0
2019-08-23 10:30:00,105.83,106.24,105.56,106.23,13425.0,102.1079,102.5035,101.8474,102.4938,13425.0
2019-08-23 10:40:00,106.27,106.46,106.07,106.25,20085.0,102.5324,102.7157,102.3394,102.5131,20085.0
2019-08-23 10:50:00,106.26,107.04,106.26,106.69,32118.0,102.5228,103.2753,102.5228,102.9376,32118.0
2019-08-23 11:00:00,106.56,106.56,104.82,104.88,46950.0,102.8122,102.8122,101.1334,101.1913,46950.0
2019-08-23 11:10:00,104.91,105.32,104.8,105.13,30331.0,101.2202,101.6158,101.1141,101.4325,30331.0
2019-08-23 11:20:00,105.07,105.12,104.58,104.58,19339.0,101.3746,101.4229,100.9018,100.9018,19339.0
2019-08-23 11:30:00,104.61,104.61,103.88,104.12,54032.0,100.9308,100.9308,100.2265,100.458,54032.0
2019-08-23 11:40:00,104.13,104.44,103.88,104.34,19011.0,100.4677,100.7668,100.2265,100.6703,19011.0
2019-08-23 11:50:00,104.35,104.43,103.94,103.94,13719.0,100.6799,100.7571,100.2844,100.2844,13719.0
2019-08-23 12:00:00,103.89,104.09,103.8,103.93,20304.0,100.2361,100.4291,100.1493,100.2747,20304.0
2019-08-23 12:10:00,103.93,104.51,103.62,104.51,34848.0,100.2747,100.8343,99.9756,100.8343,34848.0
2019-08-23 12:20:00,104.47,104.48,103.95,103.99,27898.0,100.7957,100.8054,100.294,100.3326,27898.0
2019-08-23 12:30:00,103.93,104.52,103.93,104.34,19938.0,100.2747,100.844,100.2747,100.6703,19938.0
2019-08-23 12:40:00,104.38,104.38,103.98,104.01,19682.0,100.7089,100.7089,100.3229,100.3519,19682.0
2019-08-23 12:50:00,104.02,104.13,103.75,103.89,27221.0,100.3615,100.4677,100.101,100.2361,27221.0
2019-08-23 13:00:00,103.88,103.89,103.54,103.57,23681.0,100.2265,100.2361,99.8984,99.9274,23681.0
2019-08-23 13:10:00,103.53,103.82,103.45,103.54,15842.0,99.8888,100.1686,99.8116,99.8984,15842.0
2019-08-23 13:20:00,103.45,103.51,103.12,103.23,37405.0,99.8116,99.8695,99.4932,99.5993,37405.0
2019-08-23 13:30:00,103.25,103.29,103.14,103.26,56873.0,99.6186,99.6572,99.5125,99.6283,56873.0
2019-08-23 13:40:00,103.24,103.32,103.11,103.26,49282.0,99.609,99.6862,99.4835,99.6283,49282.0
2019-08-23 13:50:00,103.26,103.33,103.11,103.3,58928.0,99.6283,99.6958,99.4835,99.6669,58928.0
2019-08-23 14:00:00,103.3,103.48,103.18,103.36,31083.0,99.6669,99.8405,99.5511,99.7248,31083.0
2019-08-23 14:10:00,103.35,103.44,103.31,103.35,19732.0,99.7151,99.8019,99.6765,99.7151,19732.0
2019-08-23 14:20:00,103.36,103.63,103.27,103.63,25465.0,99.7248,99.9853,99.6379,99.9853,25465.0
2019-08-23 14:30:00,103.64,103.67,103.19,103.2,31923.0,99.9949,100.0238,99.5607,99.5704,31923.0
2019-08-23 14:40:00,103.18,103.2,102.85,102.97,28302.0,99.5511,99.5704,99.2327,99.3485,28302.0
2019-08-23 14:50:00,102.92,103.35,102.85,103.33,21045.0,99.3002,99.7151,99.2327,99.6958,21045.0
2019-08-23 15:00:00,103.28,103.49,103.04,103.3,33744.0,99.6476,99.8502,99.416,99.6669,33744.0
2019-08-23 15:10:00,103.23,103.32,103.0,103.2,26410.0,99.5993,99.6862,99.3774,99.5704,26410.0
2019-08-23 15:20:00,103.22,103.3,103.17,103.26,18214.0,99.5897,99.6669,99.5414,99.6283,18214.0
2019-08-23 15:30:00,103.25,103.3,102.99,103.0,46842.0,99.6186,99.6669,99.3678,99.3774,46842.0
2019-08-23 15:40:00,102.98,103.02,102.53,102.55,107141.0,99.3581,99.3967,98.9239,98.9432,107141.0
2019-08-23 15:50:00,102.51,102.63,102.14,102.58,206029.0,98.9046,99.0204,98.5477,98.9722,206029.0
2019-08-26 09:30:00,103.27,103.7,103.07,103.48,92483.0,99.6379,100.0528,99.445,99.8405,92483.0
2019-08-26 09:40:00,103.36,103.41,102.63,102.69,26683.0,99.7248,99.773,99.0204,99.0783,26683.0
2019-08-26 09:50:00,102.72,103.21,102.71,103.21,15411.0,99.1073,99.58,99.0976,99.58,15411.0
2019-08-26 10:00:00,103.17,103.57,102.91,102.91,15818.0,99.5414,99.9274,99.2906,99.2906,15818.0
2019-08-26 10:10:00,102.92,102.98,102.5,102.71,76448.0,99.3002,99.3581,98.895,99.0976,76448.0
2019-08-26 10:20:00,102.72,102.97,102.69,102.88,11061.0,99.1073,99.3485,99.0783,99.2616,11061.0
2019-08-26 10:30:00,102.87,103.14,102.72,103.04,12172.0,99.252,99.5125,99.1073,99.416,12172.0
2019-08-26 10:40:00,102.99,103.35,102.71,103.35,9838.0,99.3678,99.7151,99.0976,99.7151,9838.0
2019-08-26 10:50:00,103.46,103.52,102.93,103.15,10541.0,99.8212,99.8791,99.3099,99.5221,10541.0
2019-08-26 11:00:00,103.16,103.4,103.08,103.34,7973.0,99.5318,99.7633,99.4546,99.7055,7973.0
2019-08-26 11:10:00,103.32,103.7,103.27,103.45,14060.0,99.6862,100.0528,99.6379,99.8116,14060.0
2019-08-26 11:20:00,103.43,103.5,103.27,103.35,21248.0,99.7923,99.8598,99.6379,99.7151,21248.0
2019-08-26 11:30:00,103.37,103.43,103.19,103.32,12984.0,99.7344,99.7923,99.5607,99.6862,12984.0
2019-08-26 11:40:00,103.39,103.45,103.12,103.24,13546.0,99.7537,99.8116,99.4932,99.609,13546.0
2019-08-26 11:50:00,103.26,103.42,103.09,103.31,10026.0,99.6283,99.7826,99.4642,99.6765,10026.0
2019-08-26 12:00:00,103.32,103.42,103.23,103.33,18100.0,99.6862,99.7826,99.5993,99.6958,18100.0
2019-08-26 12:10:00,103.33,103.36,103.15,103.15,13514.0,99.6958,99.7248,99.5221,99.5221,13514.0
2019-08-26 12:20:00,103.16,103.59,103.15,103.38,11468.0,99.5318,99.9467,99.5221,99.744,11468.0
2019-08-26 12:30:00,103.38,103.38,103.21,103.25,16113.0,99.744,99.744,99.58,99.6186,16113.0
2019-08-26 12:40:00,103.24,103.25,103.12,103.23,7917.0,99.609,99.6186,99.4932,99.5993,7917.0
2019-08-26 12:50:00,103.26,103.34,103.21,103.23,7895.0,99.6283,99.7055,99.58,99.5993,7895.0
2019-08-26 13:00:00,103.2,103.28,103.2,103.28,9158.0,99.5704,99.6476,99.5704,99.6476,9158.0
2019-08-26 13:10:00,103.3,103.3,103.07,103.11,9960.0,99.6669,99.6669,99.445,99.4835,9960.0
2019-08-26 13:20:00,103.08,103.15,103.07,103.07,7507.0,99.4546,99.5221,99.445,99.445,7507.0
2019-08-26 13:30:00,103.06,103.15,102.93,103.11,11363.0,99.4353,99.5221,99.3099,99.4835,11363.0
2019-08-26 13:40:00,103.09,103.11,103.04,103.09,6657.0,99.4642,99.4835,99.416,99.4642,6657.0
2019-08-26 13:50:00,103.07,103.07,102.96,103.02,10217.0,99.445,99.445,99.3388,99.3967,10217.0
2019-08-26 14:00:00,103.02,103.04,102.69,102.74,12584.0,99.3967,99.416,99.0783,99.1266,12584.0
2019-08-26 14:10:00,102.75,102.82,102.67,102.69,7242.0,99.1362,99.2037,99.059,99.0783,7242.0
2019-08-26 14:20:00,102.67,103.0,102.54,102.59,16594.0,99.059,99.3774,98.9336,98.9818,16594.0
2019-08-26 14:30:00,102.59,102.61,102.39,102.39,36607.0,98.9818,99.0011,98.7889,98.7889,36607.0
2019-08-26 14:40:00,102.41,102.46,102.33,102.34,20894.0,98.8082,98.8564,98.731,98.7406,20894.0
2019-08-26 14:50:00,102.34,102.42,102.25,102.42,16039.0,98.7406,98.8178,98.6538,98.8178,16039.0
2019-08-26 15:00:00,102.39,102.63,102.39,102.54,57681.0,98.7889,99.0204,98.7889,98.9336,57681.0
2019-08-26 15:10:00,102.54,102.67,102.53,102.53,10263.0,98.9336,99.059,98.9239,98.9239,10263.0
2019-08-26 15:20:00,102.54,102.58,102.47,102.47,18607.0,98.9336,98.9722,98.8661,98.8661,18607.0
2019-08-26 15:30:00,102.49,102.51,102.29,102.3,29031.0,98.8853,98.9046,98.6924,98.702,29031.0
2019-08-26 15:40:00,102.29,102.31,102.09,102.11,60172.0,98.6924,98.7117,98.4994,98.5187,60172.0
2019-08-26 15:50:00,102.11,102.52,102.11,102.52,217315.0,98.5187,98.9143,98.5187,98.9143,217315.0
2019-08-27 09:30:00,103.49,103.56,103.14,103.2,16665.0,99.8502,99.9177,99.5125,99.5704,16665.0
2019-08-27 09:40:00,103.29,103.32,102.91,103.11,20980.0,99.6572,99.6862,99.2906,99.4835,20980.0
2019-08-27 09:50:00,103.06,103.06,102.68,102.69,9245.0,99.4353,99.4353,99.0687,99.0783,9245.0
2019-08-27 10:00:00,102.69,102.81,102.55,102.68,6666.0,99.0783,99.1941,98.9432,99.0687,6666.0
2019-08-27 10:10:00,102.76,102.87,102.6,102.85,6572.0,99.1459,99.252,98.9915,99.2327,6572.0
2019-08-27 10:20:00,102.93,103.06,102.78,102.89,6811.0,99.3099,99.4353,99.1652,99.2713,6811.0
2019-08-27 10:30:00,102.84,103.04,102.84,102.92,5980.0,99.223,99.416,99.223,99.3002,5980.0
2019-08-27 10:40:00,102.89,102.95,102.58,102.62,6697.0,99.2713,99.3292,98.9722,99.0108,6697.0
2019-08-27 10:50:00,102.58,102.76,102.55,102.61,9020.0,98.9722,99.1459,98.9432,99.0011,9020.0
2019-08-27 11:00:00,102.59,102.69,102.0,102.09,26804.0,98.9818,99.0783,98.4126,98.4994,26804.0
2019-08-27 11:10:00,102.1,102.26,101.92,101.92,20788.0,98.5091,98.6634,98.3354,98.3354,20788.0
2019-08-27 11:20:00,101.93,102.06,101.87,102.03,14330.0,98.345,98.4705,98.2872,98.4415,14330.0
2019-08-27 11:30:00,102.04,102.26,102.04,102.15,11925.0,98.4512,98.6634,98.4512,98.5573,11925.0
2019-08-27 11:40:00,102.15,102.24,102.01,102.24,7830.0,98.5573,98.6441,98.4222,98.6441,7830.0
2019-08-27 11:50:00,102.26,102.28,101.84,101.84,11830.0,98.6634,98.6827,98.2582,98.2582,11830.0
2019-08-27 12:00:00,101.85,101.93,101.73,101.85,11748.0,98.2679,98.345,98.1521,98.2679,11748.0
2019-08-27 12:10:00,101.94,102.14,101.89,102.11,15310.0,98.3547,98.5477,98.3065,98.5187,15310.0
2019-08-27 12:20:00,102.13,102.21,101.96,102.01,9468.0,98.538,98.6152,98.374,98.4222,9468.0
2019-08-27 12:30:00,102.0,102.08,101.8,101.85,22838.0,98.4126,98.4898,98.2196,98.2679,22838.0
2019-08-27 12:40:00,101.88,102.01,101.69,101.96,20683.0,98.2968,98.4222,98.1135,98.374,20683.0
2019-08-27 12:50:00,101.96,102.0,101.69,101.75,9860.0,98.374,98.4126,98.1135,98.1714,9860.0
2019-08-27 13:00:00,101.79,101.98,101.7,101.91,11301.0,98.21,98.3933,98.1231,98.3257,11301.0
2019-08-27 13:10:00,101.86,101.87,101.72,101.83,11678.0,98.2775,98.2872,98.1424,98.2486,11678.0
2019-08-27 13:20:00,101.87,102.1,101.86,102.1,8233.0,98.2872,98.5091,98.2775,98.5091,8233.0
2019-08-27 13:30:00,102.08,102.4,101.99,102.32,9135.0,98.4898,98.7985,98.4029,98.7213,9135.0
2019-08-27 13:40:00,102.35,102.36,102.22,102.26,7519.0,98.7503,98.7599,98.6248,98.6634,7519.0
2019-08-27 13:50:00,102.25,102.29,102.11,102.14,5576.0,98.6538,98.6924,98.5187,98.5477,5576.0
2019-08-27 14:00:00,102.16,102.24,102.04,102.08,8719.0,98.567,98.6441,98.4512,98.4898,8719.0
2019-08-27 14:10:00,102.09,102.09,101.85,101.98,17402.0,98.4994,98.4994,98.2679,98.3933,17402.0
2019-08-27 14:20:00,101.99,102.11,101.97,102.04,9483.0,98.4029,98.5187,98.3836,98.4512,9483.0
2019-08-27 14:30:00,102.02,102.12,102.0,102.09,18819.0,98.4319,98.5284,98.4126,98.4994,18819.0
2019-08-27 14:40:00,102.13,102.22,102.02,102.18,11002.0,98.538,98.6248,98.4319,98.5863,11002.0
2019-08-27 14:50:00,102.17,102.47,102.17,102.43,12141.0,98.5766,98.8661,98.5766,98.8275,12141.0
2019-08-27 15:00:00,102.43,102.47,102.28,102.32,13509.0,98.8275,98.8661,98.6827,98.7213,13509.0
2019-08-27 15:10:00,102.34,102.35,102.12,102.2,10578.0,98.7406,98.7503,98.5284,98.6055,10578.0
2019-08-27 15:20:00,102.18,102.2,101.97,101.98,15192.0,98.5863,98.6055,98.3836,98.3933,15192.0
2019-08-27 15:30:00,101.98,101.98,101.76,101.84,31156.0,98.3933,98.3933,98.181,98.2582,31156.0
2019-08-27 15:40:00,101.85,101.97,101.79,101.93,32414.0,98.2679,98.3836,98.21,98.345,32414.0
2019-08-27 15:50:00,101.93,101.94,101.62,101.77,100749.0,98.345,98.3547,98.0459,98.1907,100749.0
2019-08-28 09:30:00,101.27,101.42,100.69,101.03,55983.0,97.7083,97.853,97.1487,97.4767,55983.0
2019-08-28 09:40:00,101.08,101.28,100.74,101.1,15803.0,97.5249,97.7179,97.1969,97.5442,15803.0
2019-08-28 09:50:00,101.09,101.68,101.09,101.48,21368.0,97.5346,98.1038,97.5346,97.9109,21368.0
2019-08-28 10:00:00,101.48,101.65,101.31,101.65,10906.0,97.9109,98.0749,97.7469,98.0749,10906.0
2019-08-28 10:10:00,101.6,101.62,101.42,101.44,17429.0,98.0267,98.0459,97.853,97.8723,17429.0
2019-08-28 10:20:00,101.44,101.61,101.27,101.32,15706.0,97.8723,98.0363,97.7083,97.7565,15706.0
2019-08-28 10:30:00,101.34,101.7,101.34,101.48,19094.0,97.7758,98.1231,97.7758,97.9109,19094.0
2019-08-28 10:40:00,101.49,101.77,101.49,101.74,14427.0,97.9205,98.1907,97.9205,98.1617,14427.0
2019-08-28 10:50:00,101.76,101.95,101.72,101.84,15901.0,98.181,98.3643,98.1424,98.2582,15901.0
2019-08-28 11:00:00,101.84,101.99,101.75,101.95,30461.0,98.2582,98.4029,98.1714,98.3643,30461.0
2019-08-28 11:10:00,101.98,102.27,101.98,102.18,14240.0,98.3933,98.6731,98.3933,98.5863,14240.0
2019-08-28 11:20:00,102.17,102.41,102.17,102.34,49064.0,98.5766,98.8082,98.5766,98.7406,49064.0
2019-08-28 11:30:00,102.34,102.54,102.24,102.51,70280.0,98.7406,98.9336,98.6441,98.9046,70280.0
2019-08-28 11:40:00,102.51,102.83,102.5,102.77,10600.0,98.9046,99.2134,98.895,99.1555,10600.0
2019-08-28 11:50:00,102.79,102.96,102.78,102.82,11240.0,99.1748,99.3388,99.1652,99.2037,11240.0
2019-08-28 12:00:00,102.85,102.92,102.81,102.85,9093.0,99.2327,99.3002,99.1941,99.2327,9093.0
2019-08-28 12:10:00,102.8,102.94,102.79,102.94,16443.0,99.1844,99.3195,99.1748,99.3195,16443.0
2019-08-28 12:20:00,102.94,103.21,102.94,103.12,20075.0,99.3195,99.58,99.3195,99.4932,20075.0
2019-08-28 12:30:00,103.12,103.21,103.0,103.08,10236.0,99.4932,99.58,99.3774,99.4546,10236.0
2019-08-28 12:40:00,103.08,103.15,103.0,103.03,8169.0,99.4546,99.5221,99.3774,99.4064,8169.0
2019-08-28 12:50:00,103.02,103.22,102.99,103.2,7350.0,99.3967,99.5897,99.3678,99.5704,7350.0
2019-08-28 13:00:00,103.2,103.29,103.14,103.14,20674.0,99.5704,99.6572,99.5125,99.5125,20674.0
2019-08-28 13:10:00,103.15,103.16,102.98,103.14,34437.0,99.5221,99.5318,99.3581,99.5125,34437.0
2019-08-28 13:20:00,103.14,103.23,103.1,103.21,20592.0,99.5125,99.5993,99.4739,99.58,20592.0
2019-08-28 13:30:00,103.19,103.27,103.12,103.18,17188.0,99.5607,99.6379,99.4932,99.5511,17188.0
2019-08-28 13:40:00,103.18,103.27,103.09,103.24,14728.0,99.5511,99.6379,99.4642,99.609,14728.0
2019-08-28 13:50:00,103.23,103.3,103.17,103.21,15322.0,99.5993,99.6669,99.5414,99.58,15322.0
2019-08-28 14:00:00,103.23,103.29,103.09,103.15,27431.0,99.5993,99.6572,99.4642,99.5221,27431.0
2019-08-28 14:10:00,103.1,103.11,102.96,103.03,8537.0,99.4739,99.4835,99.3388,99.4064,8537.0
2019-08-28 14:20:00,103.05,103.14,103.01,103.09,11571.0,99.4257,99.5125,99.3871,99.4642,11571.0
2019-08-28 14:30:00,103.11,103.22,103.07,103.08,20022.0,99.4835,99.5897,99.445,99.4546,20022.0
2019-08-28 14:40:00,103.1,103.13,103.04,103.12,14869.0,99.4739,99.5028,99.416,99.4932,14869.0
2019-08-28 14:50:00,103.12,103.22,103.09,103.19,10312.0,99.4932,99.5897,99.4642,99.5607,10312.0
2019-08-28 15:00:00,103.17,103.2,103.13,103.18,17384.0,99.5414,99.5704,99.5028,99.5511,17384.0
2019-08-28 15:10:00,103.18,103.33,103.09,103.33,65039.0,99.5511,99.6958,99.4642,99.6958,65039.0
2019-08-28 15:20:00,103.32,103.32,103.08,103.11,27761.0,99.6862,99.6862,99.4546,99.4835,27761.0
2019-08-28 15:30:00,103.09,103.2,103.0,103.07,42286.0,99.4642,99.5704,99.3774,99.445,42286.0
2019-08-28 15:40:00,103.06,103.24,103.04,103.21,30726.0,99.4353,99.609,99.416,99.58,30726.0
2019-08-28 15:50:00,103.23,103.37,103.15,103.18,90140.0,99.5993,99.7344,99.5221,99.5511,90140.0
2019-08-29 09:30:00,103.85,104.38,103.81,104.14,54175.0,100.1975,100.7089,100.1589,100.4773,54175.0
2019-08-29 09:40:00,104.12,104.68,104.0,104.55,24100.0,100.458,100.9983,100.3422,100.8729,24100.0
2019-08-29 09:50:00,104.6,104.74,104.54,104.59,15300.0,100.9211,101.0562,100.8632,100.9115,15300.0
2019-08-29 10:00:00,104.59,104.9,104.54,104.89,12691.0,100.9115,101.2106,100.8632,101.2009,12691.0
2019-08-29 10:10:00,104.92,104.94,104.56,104.72,24007.0,101.2299,101.2492,100.8825,101.0369,24007.0
2019-08-29 10:20:00,104.71,104.72,104.48,104.56,18090.0,101.0273,101.0369,100.8054,100.8825,18090.0
2019-08-29 10:30:00,104.54,104.55,103.7,104.01,23771.0,100.8632,100.8729,100.0528,100.3519,23771.0
2019-08-29 10:40:00,104.04,104.22,103.9,103.95,30090.0,100.3808,100.5545,100.2458,100.294,30090.0
2019-08-29 10:50:00,104.0,104.26,103.92,104.26,22605.0,100.3422,100.5931,100.2651,100.5931,22605.0
2019-08-29 11:00:00,104.27,104.39,104.22,104.36,13601.0,100.6027,100.7185,100.5545,100.6896,13601.0
2019-08-29 11:10:00,104.4,104.61,104.36,104.61,10158.0,100.7282,100.9308,100.6896,100.9308,10158.0
2019-08-29 11:20:00,104.65,104.69,104.5,104.54,12208.0,100.9694,101.008,100.8247,100.8632,12208.0
2019-08-29 11:30:00,104.51,104.69,104.42,104.69,12356.0,100.8343,101.008,100.7475,101.008,12356.0
2019-08-29 11:40:00,104.72,104.77,104.6,104.72,15022.0,101.0369,101.0852,100.9211,101.0369,15022.0
2019-08-29 11:50:00,104.76,104.8,104.46,104.56,11926.0,101.0755,101.1141,100.7861,100.8825,11926.0
2019-08-29 12:00:00,104.58,104.66,104.54,104.58,6069.0,100.9018,100.979,100.8632,100.9018,6069.0
2019-08-29 12:10:00,104.59,104.65,104.44,104.6,18311.0,100.9115,100.9694,100.7668,100.9211,18311.0
2019-08-29 12:20:00,104.62,104.67,104.49,104.52,13911.0,100.9404,100.9887,100.815,100.844,13911.0
2019-08-29 12:30:00,104.54,104.72,104.49,104.65,8520.0,100.8632,101.0369,100.815,100.9694,8520.0
2019-08-29 12:40:00,104.66,104.7,104.52,104.52,11259.0,100.979,101.0176,100.844,100.844,11259.0
2019-08-29 12:50:00,104.49,104.5,104.42,104.44,6882.0,100.815,100.8247,100.7475,100.7668,6882.0
2019-08-29 13:00:00,104.43,104.45,104.27,104.32,13001.0,100.7571,100.7764,100.6027,100.651,13001.0
2019-08-29 13:10:00,104.34,104.39,104.29,104.32,8893.0,100.6703,100.7185,100.622,100.651,8893.0
2019-08-29 13:20:00,104.32,104.35,104.2,104.22,10153.0,100.651,100.6799,100.5352,100.5545,10153.0
2019-08-29 13:30:00,104.2,104.24,104.08,104.2,9314.0,100.5352,100.5738,100.4194,100.5352,9314.0
2019-08-29 13:40:00,104.22,104.24,104.11,104.13,5748.0,100.5545,100.5738,100.4484,100.4677,5748.0
2019-08-29 13:50:00,104.14,104.14,104.03,104.11,10153.0,100.4773,100.4773,100.3712,100.4484,10153.0
2019-08-29 14:00:00,104.11,104.26,104.05,104.05,13777.0,100.4484,100.5931,100.3905,100.3905,13777.0
2019-08-29 14:10:00,104.06,104.08,103.88,103.9,17053.0,100.4001,100.4194,100.2265,100.2458,17053.0
2019-08-29 14:20:00,103.89,104.0,103.64,103.71,67638.0,100.2361,100.3422,99.9949,100.0624,67638.0
2019-08-29 14:30:00,103.78,103.87,103.64,103.64,28534.0,100.13,100.2168,99.9949,99.9949,28534.0
2019-08-29 14:40:00,103.68,103.72,103.55,103.56,11070.0,100.0335,100.0721,99.9081,99.9177,11070.0
2019-08-29 14:50:00,103.57,103.57,103.47,103.48,16367.0,99.9274,99.9274,99.8309,99.8405,16367.0
2019-08-29 15:00:00,103.49,103.53,103.29,103.41,34805.0,99.8502,99.8888,99.6572,99.773,34805.0
2019-08-29 15:10:00,103.42,103.44,103.3,103.31,18134.0,99.7826,99.8019,99.6669,99.6765,18134.0
2019-08-29 15:20:00,103.3,103.32,103.18,103.18,18429.0,99.6669,99.6862,99.5511,99.5511,18429.0
2019-08-29 15:30:00,103.2,103.42,103.19,103.38,29915.0,99.5704,99.7826,99.5607,99.744,29915.0
2019-08-29 15:40:00,103.38,103.49,103.32,103.46,37755.0,99.744,99.8502,99.6862,99.8212,37755.0
2019-08-29 15:50:00,103.44,103.56,103.31,103.41,73248.0,99.8019,99.9177,99.6765,99.773,73248.0
2019-08-30 09:30:00,104.22,104.65,104.1,104.47,17197.0,100.5545,100.9694,100.4387,100.7957,17197.0
2019-08-30 09:40:00,104.54,105.01,104.41,104.84,29815.0,100.8632,101.3167,100.7378,101.1527,29815.0
2019-08-30 09:50:00,104.82,105.14,104.79,105.02,17871.0,101.1334,101.4421,101.1045,101.3264,17871.0
2019-08-30 10:00:00,105.02,105.5,104.97,105.47,24043.0,101.3264,101.7895,101.2781,101.7605,24043.0
2019-08-30 10:10:00,105.47,105.47,104.97,105.05,14717.0,101.7605,101.7605,101.2781,101.3553,14717.0
2019-08-30 10:20:00,105.05,105.16,104.9,104.97,10840.0,101.3553,101.4614,101.2106,101.2781,10840.0
2019-08-30 10:30:00,105.07,105.18,105.0,105.03,9142.0,101.3746,101.4807,101.3071,101.336,9142.0
2019-08-30 10:40:00,105.03,105.07,104.63,104.63,14300.0,101.336,101.3746,100.9501,100.9501,14300.0
2019-08-30 10:50:00,104.62,104.63,104.26,104.28,19742.0,100.9404,100.9501,100.5931,100.6124,19742.0
2019-08-30 11:00:00,104.29,104.43,104.08,104.09,16787.0,100.622,100.7571,100.4194,100.4291,16787.0
2019-08-30 11:10:00,104.14,104.15,104.0,104.1,22240.0,100.4773,100.487,100.3422,100.4387,22240.0
2019-08-30 11:20:00,104.04,104.23,103.95,104.16,6070.0,100.3808,100.5642,100.294,100.4966,6070.0
2019-08-30 11:30:00,104.22,104.33,104.13,104.14,9778.0,100.5545,100.6606,100.4677,100.4773,9778.0
2019-08-30 11:40:00,104.17,104.43,104.17,104.43,6290.0,100.5063,100.7571,100.5063,100.7571,6290.0
2019-08-30 11:50:00,104.46,104.65,104.36,104.38,13965.0,100.7861,100.9694,100.6896,100.7089,13965.0
2019-08-30 12:00:00,104.35,104.45,104.35,104.45,5360.0,100.6799,100.7764,100.6799,100.7764,5360.0
2019-08-30 12:10:00,104.4,104.7,104.4,104.65,8645.0,100.7282,101.0176,100.7282,100.9694,8645.0
2019-08-30 12:20:00,104.67,104.77,104.64,104.67,9846.0,100.9887,101.0852,100.9597,100.9887,9846.0
2019-08-30 12:30:00,104.66,104.69,104.53,104.63,10610.0,100.979,101.008,100.8536,100.9501,10610.0
2019-08-30 12:40:00,104.59,104.73,104.54,104.66,6684.0,100.9115,101.0466,100.8632,100.979,6684.0
2019-08-30 12:50:00,104.62,104.84,104.59,104.79,9214.0,100.9404,101.1527,100.9115,101.1045,9214.0
2019-08-30 13:00:00,104.79,104.82,104.59,104.6,13333.0,101.1045,101.1334,100.9115,100.9211,13333.0
2019-08-30 13:10:00,104.63,104.67,104.59,104.65,6740.0,100.9501,100.9887,100.9115,100.9694,6740.0
2019-08-30 13:20:00,104.66,104.76,104.63,104.75,11383.0,100.979,101.0755,100.9501,101.0659,11383.0
2019-08-30 13:30:00,104.73,104.81,104.7,104.76,11977.0,101.0466,101.1238,101.0176,101.0755,11977.0
2019-08-30 13:40:00,104.72,104.72,104.62,104.68,11002.0,101.0369,101.0369,100.9404,100.9983,11002.0
2019-08-30 13:50:00,104.69,104.78,104.66,104.66,11212.0,101.008,101.0948,100.979,100.979,11212.0
2019-08-30 14:00:00,104.7,104.96,104.7,104.92,12239.0,101.0176,101.2685,101.0176,101.2299,12239.0
2019-08-30 14:10:00,104.93,104.97,104.84,104.87,11759.0,101.2395,101.2781,101.1527,101.1816,11759.0
2019-08-30 14:20:00,104.88,104.91,104.72,104.74,6775.0,101.1913,101.2202,101.0369,101.0562,6775.0
2019-08-30 14:30:00,104.76,104.8,104.58,104.61,11494.0,101.0755,101.1141,100.9018,100.9308,11494.0
2019-08-30 14:40:00,104.58,104.58,104.42,104.44,9295.0,100.9018,100.9018,100.7475,100.7668,9295.0
2019-08-30 14:50:00,104.49,104.57,104.36,104.39,13456.0,100.815,100.8922,100.6896,100.7185,13456.0
2019-08-30 15:00:00,104.4,104.48,104.22,104.25,13683.0,100.7282,100.8054,100.5545,100.5834,13683.0
2019-08-30 15:10:00,104.25,104.28,104.07,104.14,15824.0,100.5834,100.6124,100.4098,100.4773,15824.0
2019-08-30 15:20:00,104.13,104.3,104.04,104.28,19283.0,100.4677,100.6317,100.3808,100.6124,19283.0
2019-08-30 15:30:00,104.29,104.45,104.23,104.32,28956.0,100.622,100.7764,100.5642,100.651,28956.0
2019-08-30 15:40:00,104.32,104.34,104.14,104.2,32772.0,100.651,100.6703,100.4773,100.5352,32772.0
2019-08-30 15:50:00,104.19,104.42,104.15,104.2,121693.0,100.5256,100.7475,100.487,100.5352,121693.0
2019-09-03 09:30:00,103.0,103.0,100.64,101.7,91753.0,99.3774,99.3774,97.1004,98.1231,91753.0
2019-09-03 09:40:00,101.67,102.51,101.5,101.71,81022.0,98.0942,98.9046,97.9302,98.1328,81022.0
2019-09-03 09:50:00,101.82,102.23,101.64,101.74,29580.0,98.2389,98.6345,98.0652,98.1617,29580.0
2019-09-03 10:00:00,101.68,101.77,101.07,101.41,50339.0,98.1038,98.1907,97.5153,97.8433,50339.0
2019-09-03 10:10:00,101.43,101.62,101.17,101.37,26957.0,97.8626,98.0459,97.6118,97.8047,26957.0
2019-09-03 10:20:00,101.31,101.63,101.0,101.33,28817.0,97.7469,98.0556,97.4478,97.7661,28817.0
2019-09-03 10:30:00,101.34,101.75,101.24,101.75,16209.0,97.7758,98.1714,97.6793,98.1714,16209.0
2019-09-03 10:40:00,101.76,102.23,101.73,102.06,31925.0,98.181,98.6345,98.1521,98.4705,31925.0
2019-09-03 10:50:00,102.02,102.4,101.98,102.38,17842.0,98.4319,98.7985,98.3933,98.7792,17842.0
2019-09-03 11:00:00,102.38,102.38,102.09,102.19,22164.0,98.7792,98.7792,98.4994,98.5959,22164.0
2019-09-03 11:10:00,102.12,102.12,101.56,101.8,12167.0,98.5284,98.5284,97.9881,98.2196,12167.0
2019-09-03 11:20:00,101.74,102.06,101.74,102.01,16286.0,98.1617,98.4705,98.1617,98.4222,16286.0
2019-09-03 11:30:00,102.02,102.21,101.87,102.14,12997.0,98.4319,98.6152,98.2872,98.5477,12997.0
2019-09-03 11:40:00,102.09,102.23,101.94,102.18,13050.0,98.4994,98.6345,98.3547,98.5863,13050.0
2019-09-03 11:50:00,102.18,102.27,102.06,102.14,24203.0,98.5863,98.6731,98.4705,98.5477,24203.0
2019-09-03 12:00:00,102.11,102.12,101.72,101.72,12704.0,98.5187,98.5284,98.1424,98.1424,12704.0
2019-09-03 12:10:00,101.74,102.1,101.72,102.0,11410.0,98.1617,98.5091,98.1424,98.4126,11410.0
2019-09-03 12:20:00,102.09,102.17,101.95,102.17,11988.0,98.4994,98.5766,98.3643,98.5766,11988.0
2019-09-03 12:30:00,102.13,102.19,101.96,102.14,30518.0,98.538,98.5959,98.374,98.5477,30518.0
2019-09-03 12:40:00,102.11,102.14,101.94,101.94,11524.0,98.5187,98.5477,98.3547,98.3547,11524.0
2019-09-03 12:50:00,101.94,102.02,101.67,101.67,17361.0,98.3547,98.4319,98.0942,98.0942,17361.0
2019-09-03 13:00:00,101.66,101.71,101.45,101.51,10740.0,98.0845,98.1328,97.8819,97.9398,10740.0
2019-09-03 13:10:00,101.51,101.52,101.33,101.37,12543.0,97.9398,97.9495,97.7661,97.8047,12543.0
2019-09-03 13:20:00,101.31,101.41,101.21,101.41,12293.0,97.7469,97.8433,97.6504,97.8433,12293.0
2019-09-03 13:30:00,101.4,101.52,101.35,101.41,9217.0,97.8337,97.9495,97.7854,97.8433,9217.0
2019-09-03 13:40:00,101.39,101.43,101.29,101.33,15376.0,97.824,97.8626,97.7276,97.7661,15376.0
2019-09-03 13:50:00,101.32,101.41,101.15,101.33,14327.0,97.7565,97.8433,97.5925,97.7661,14327.0
2019-09-03 14:00:00,101.33,101.47,101.32,101.45,12623.0,97.7661,97.9012,97.7565,97.8819,12623.0
2019-09-03 14:10:00,101.48,101.52,101.32,101.32,15701.0,97.9109,97.9495,97.7565,97.7565,15701.0
2019-09-03 14:20:00,101.32,101.36,101.21,101.36,16818.0,97.7565,97.7951,97.6504,97.7951,16818.0
2019-09-03 14:30:00,101.33,101.43,101.21,101.26,23346.0,97.7661,97.8626,97.6504,97.6986,23346.0
2019-09-03 14:40:00,101.23,101.23,101.12,101.18,14077.0,97.6697,97.6697,97.5635,97.6214,14077.0
2019-09-03 14:50:00,101.18,101.23,101.08,101.16,20907.0,97.6214,97.6697,97.5249,97.6021,20907.0
2019-09-03 15:00:00,101.16,101.27,101.05,101.26,26595.0,97.6021,97.7083,97.496,97.6986,26595.0
2019-09-03 15:10:00,101.25,101.42,101.19,101.42,20905.0,97.689,97.853,97.6311,97.853,20905.0
2019-09-03 15:20:00,101.47,101.96,101.47,101.89,56479.0,97.9012,98.374,97.9012,98.3065,56479.0
2019-09-03 15:30:00,101.91,102.4,101.86,102.35,64881.0,98.3257,98.7985,98.2775,98.7503,64881.0
2019-09-03 15:40:00,102.39,102.87,102.27,102.59,76949.0,98.7889,99.252,98.6731,98.9818,76949.0
2019-09-03 15:50:00,102.59,102.93,102.57,102.83,183373.0,98.9818,99.3099,98.9625,99.2134,183373.0
2019-09-04 09:30:00,103.78,105.19,103.78,105.17,58223.0,100.13,101.4904,100.13,101.4711,58223.0
2019-09-04 09:40:00,105.23,105.69,104.73,104.81,53561.0,101.529,101.9728,101.0466,101.1238,53561.0
2019-09-04 09:50:00,104.81,104.95,104.37,104.49,20017.0,101.1238,101.2588,100.6992,100.815,20017.0
2019-09-04 10:00:00,104.53,104.71,104.29,104.46,15851.0,100.8536,101.0273,100.622,100.7861,15851.0
2019-09-04 10:10:00,104.53,104.6,104.07,104.14,13601.0,100.8536,100.9211,100.4098,100.4773,13601.0
2019-09-04 10:20:00,104.21,104.26,104.03,104.19,11646.0,100.5449,100.5931,100.3712,100.5256,11646.0
2019-09-04 10:30:00,104.19,104.19,103.88,103.89,13180.0,100.5256,100.5256,100.2265,100.2361,13180.0
2019-09-04 10:40:00,103.94,104.13,103.77,104.01,10719.0,100.2844,100.4677,100.1203,100.3519,10719.0
2019-09-04 10:50:00,104.01,104.13,103.89,103.95,9323.0,100.3519,100.4677,100.2361,100.294,9323.0
2019-09-04 11:00:00,103.98,104.0,103.61,103.61,7908.0,100.3229,100.3422,99.966,99.966,7908.0
2019-09-04 11:10:00,103.67,103.96,103.64,103.85,11725.0,100.0238,100.3036,99.9949,100.1975,11725.0
2019-09-04 11:20:00,103.83,104.03,103.74,104.03,11683.0,100.1782,100.3712,100.0914,100.3712,11683.0
2019-09-04 11:30:00,104.03,104.33,104.01,104.26,12518.0,100.3712,100.6606,100.3519,100.5931,12518.0
2019-09-04 11:40:00,104.29,104.33,104.21,104.28,7390.0,100.622,100.6606,100.5449,100.6124,7390.0
2019-09-04 11:50:00,104.28,104.3,104.14,104.3,5728.0,100.6124,100.6317,100.4773,100.6317,5728.0
2019-09-04 12:00:00,104.26,104.52,104.21,104.4,7922.0,100.5931,100.844,100.5449,100.7282,7922.0
2019-09-04 12:10:00,104.42,104.55,103.87,103.87,17201.0,100.7475,100.8729,100.2168,100.2168,17201.0
2019-09-04 12:20:00,103.97,104.46,103.97,104.28,12524.0,100.3133,100.7861,100.3133,100.6124,12524.0
2019-09-04 12:30:00,104.25,104.3,104.19,104.25,5585.0,100.5834,100.6317,100.5256,100.5834,5585.0
2019-09-04 12:40:00,104.22,104.42,104.18,104.36,7543.0,100.5545,100.7475,100.5159,100.6896,7543.0
2019-09-04 12:50:00,104.43,104.56,104.38,104.43,8831.0,100.7571,100.8825,100.7089,100.7571,8831.0
2019-09-04 13:00:00,104.42,104.42,104.31,104.38,5230.0,100.7475,100.7475,100.6413,100.7089,5230.0
2019-09-04 13:10:00,104.35,104.42,104.24,104.3,9385.0,100.6799,100.7475,100.5738,100.6317,9385.0
2019-09-04 13:20:00,104.33,104.44,104.31,104.44,4000.0,100.6606,100.7668,100.6413,100.7668,4000.0
2019-09-04 13:30:00,104.45,104.5,104.39,104.4,7828.0,100.7764,100.8247,100.7185,100.7282,7828.0
2019-09-04 13:40:00,104.39,104.42,104.29,104.36,12007.0,100.7185,100.7475,100.622,100.6896,12007.0
2019-09-04 13:50:00,104.33,104.34,104.2,104.21,5718.0,100.6606,100.6703,100.5352,100.5449,5718.0
2019-09-04 14:00:00,104.23,104.32,104.19,104.26,7530.0,100.5642,100.651,100.5256,100.5931,7530.0
2019-09-04 14:10:00,104.26,104.67,104.25,104.67,14867.0,100.5931,100.9887,100.5834,100.9887,14867.0
2019-09-04 14:20:00,104.7,104.74,104.63,104.63,14405.0,101.0176,101.0562,100.9501,100.9501,14405.0
2019-09-04 14:30:00,104.64,104.64,104.43,104.43,6826.0,100.9597,100.9597,100.7571,100.7571,6826.0
2019-09-04 14:40:00,104.43,104.62,104.42,104.52,13431.0,100.7571,100.9404,100.7475,100.844,13431.0
2019-09-04 14:50:00,104.55,104.56,104.3,104.35,7766.0,100.8729,100.8825,100.6317,100.6799,7766.0
2019-09-04 15:00:00,104.38,104.49,104.37,104.44,14809.0,100.7089,100.815,100.6992,100.7668,14809.0
2019-09-04 15:10:00,104.45,104.58,104.33,104.37,24788.0,100.7764,100.9018,100.6606,100.6992,24788.0
2019-09-04 15:20:00,104.36,104.69,104.35,104.66,23650.0,100.6896,101.008,100.6799,100.979,23650.0
2019-09-04 15:30:00,104.68,104.88,104.67,104.73,53022.0,100.9983,101.1913,100.9887,101.0466,53022.0
2019-09-04 15:40:00,104.75,104.81,104.65,104.79,54372.0,101.0659,101.1238,100.9694,101.1045,54372.0
2019-09-04 15:50:00,104.77,104.84,104.61,104.76,152819.0,101.0852,101.1527,100.9308,101.0755,152819.0
2019-09-05 09:30:00,105.4,106.22,105.38,106.22,68419.0,101.693,102.4842,101.6737,102.4842,68419.0
2019-09-05 09:40:00,106.16,106.54,105.98,106.2,22825.0,102.4263,102.7929,102.2526,102.4649,22825.0
2019-09-05 09:50:00,106.12,106.38,106.01,106.13,18963.0,102.3877,102.6385,102.2815,102.3973,18963.0
2019-09-05 10:00:00,106.24,106.74,106.19,106.63,28854.0,102.5035,102.9859,102.4552,102.8797,28854.0
2019-09-05 10:10:00,106.63,106.87,106.59,106.84,16455.0,102.8797,103.1113,102.8411,103.0824,16455.0
2019-09-05 10:20:00,106.84,106.94,106.68,106.7,13766.0,103.0824,103.1788,102.928,102.9473,13766.0
2019-09-05 10:30:00,106.72,107.19,106.59,107.17,26910.0,102.9666,103.42,102.8411,103.4008,26910.0
2019-09-05 10:40:00,107.15,107.28,106.71,106.86,40480.0,103.3815,103.5069,102.9569,103.1017,40480.0
2019-09-05 10:50:00,106.9,107.12,106.7,106.79,29330.0,103.1402,103.3525,102.9473,103.0341,29330.0
2019-09-05 11:00:00,106.83,106.84,106.34,106.59,21320.0,103.0727,103.0824,102.5999,102.8411,21320.0
2019-09-05 11:10:00,106.59,106.64,106.13,106.29,16367.0,102.8411,102.8894,102.3973,102.5517,16367.0
2019-09-05 11:20:00,106.31,106.41,106.22,106.41,18004.0,102.571,102.6675,102.4842,102.6675,18004.0
2019-09-05 11:30:00,106.39,106.55,106.3,106.37,9879.0,102.6482,102.8026,102.5613,102.6289,9879.0
2019-09-05 11:40:00,106.4,106.46,106.18,106.18,23829.0,102.6578,102.7157,102.4456,102.4456,23829.0
2019-09-05 11:50:00,106.2,106.34,106.17,106.33,6711.0,102.4649,102.5999,102.4359,102.5903,6711.0
2019-09-05 12:00:00,106.32,106.33,106.16,106.2,8528.0,102.5806,102.5903,102.4263,102.4649,8528.0
2019-09-05 12:10:00,106.19,106.27,106.09,106.17,9229.0,102.4552,102.5324,102.3587,102.4359,9229.0
2019-09-05 12:20:00,106.17,106.39,106.12,106.35,16905.0,102.4359,102.6482,102.3877,102.6096,16905.0
2019-09-05 12:30:00,106.32,106.51,106.3,106.51,7424.0,102.5806,102.764,102.5613,102.764,7424.0
2019-09-05 12:40:00,106.51,106.65,106.51,106.56,7776.0,102.764,102.899,102.764,102.8122,7776.0
2019-09-05 12:50:00,106.58,106.78,106.53,106.77,10004.0,102.8315,103.0245,102.7833,103.0148,10004.0
2019-09-05 13:00:00,106.81,106.9,106.64,106.72,14202.0,103.0534,103.1402,102.8894,102.9666,14202.0
2019-09-05 13:10:00,106.77,106.83,106.72,106.77,8945.0,103.0148,103.0727,102.9666,103.0148,8945.0
2019-09-05 13:20:00,106.81,106.92,106.77,106.89,13293.0,103.0534,103.1595,103.0148,103.1306,13293.0
2019-09-05 13:30:00,106.87,107.03,106.79,106.96,28080.0,103.1113,103.2657,103.0341,103.1981,28080.0
2019-09-05 13:40:00,106.95,107.0,106.69,107.0,37432.0,103.1885,103.2367,102.9376,103.2367,37432.0
2019-09-05 13:50:00,107.03,107.12,106.96,107.06,16079.0,103.2657,103.3525,103.1981,103.2946,16079.0
2019-09-05 14:00:00,107.06,107.06,106.92,107.03,17570.0,103.2946,103.2946,103.1595,103.2657,17570.0
2019-09-05 14:10:00,107.0,107.03,106.83,106.9,27826.0,103.2367,103.2657,103.0727,103.1402,27826.0
2019-09-05 14:20:00,106.91,107.12,106.88,107.01,28971.0,103.1499,103.3525,103.1209,103.2464,28971.0
2019-09-05 14:30:00,107.01,107.12,107.01,107.11,13148.0,103.2464,103.3525,103.2464,103.3429,13148.0
2019-09-05 14:40:00,107.11,107.24,107.06,107.24,14122.0,103.3429,103.4683,103.2946,103.4683,14122.0
2019-09-05 14:50:00,107.24,107.28,107.1,107.12,14120.0,103.4683,103.5069,103.3332,103.3525,14120.0
2019-09-05 15:00:00,107.11,107.22,107.1,107.19,21370.0,103.3429,103.449,103.3332,103.42,21370.0
2019-09-05 15:10:00,107.21,107.25,107.13,107.21,21843.0,103.4393,103.4779,103.3622,103.4393,21843.0
2019-09-05 15:20:00,107.18,107.3,107.1,107.27,25316.0,103.4104,103.5262,103.3332,103.4972,25316.0
2019-09-05 15:30:00,107.26,107.42,107.25,107.25,36931.0,103.4876,103.642,103.4779,103.4779,36931.0
2019-09-05 15:40:00,107.24,107.25,106.9,106.92,43049.0,103.4683,103.4779,103.1402,103.1595,43049.0
2019-09-05 15:50:00,106.93,106.97,106.81,106.94,115809.0,103.1692,103.2078,103.0534,103.1788,115809.0
2019-09-06 09:30:00,107.53,107.96,106.96,107.51,83888.0,103.7481,104.163,103.1981,103.7288,83888.0
2019-09-06 09:40:00,107.46,108.13,107.39,108.12,28160.0,103.6806,104.327,103.613,104.3173,28160.0
2019-09-06 09:50:00,108.11,108.43,108.05,108.19,40982.0,104.3077,104.6164,104.2498,104.3849,40982.0
2019-09-06 10:00:00,108.2,108.66,108.15,108.26,52344.0,104.3945,104.8383,104.3463,104.4524,52344.0
2019-09-06 10:10:00,108.21,108.52,108.2,108.43,31884.0,104.4042,104.7033,104.3945,104.6164,31884.0
2019-09-06 10:20:00,108.37,108.53,108.32,108.47,16749.0,104.5585,104.7129,104.5103,104.655,16749.0
2019-09-06 10:30:00,108.54,108.57,107.95,107.95,57428.0,104.7226,104.7515,104.1533,104.1533,57428.0
2019-09-06 10:40:00,108.0,108.48,107.91,108.12,18369.0,104.2016,104.6647,104.1147,104.3173,18369.0
2019-09-06 10:50:00,108.1,108.28,108.1,108.26,20487.0,104.298,104.4717,104.298,104.4524,20487.0
2019-09-06 11:00:00,108.3,108.58,108.19,108.58,19873.0,104.491,104.7612,104.3849,104.7612,19873.0
2019-09-06 11:10:00,108.56,108.67,108.47,108.52,35636.0,104.7419,104.848,104.655,104.7033,35636.0
2019-09-06 11:20:00,108.54,108.68,108.52,108.68,25418.0,104.7226,104.8576,104.7033,104.8576,25418.0
2019-09-06 11:30:00,108.68,108.71,108.16,108.36,77524.0,104.8576,104.8866,104.3559,104.5489,77524.0
2019-09-06 11:40:00,108.33,108.38,108.16,108.35,22798.0,104.52,104.5682,104.3559,104.5392,22798.0
2019-09-06 11:50:00,108.32,108.38,108.22,108.29,11889.0,104.5103,104.5682,104.4138,104.4814,11889.0
2019-09-06 12:00:00,108.2,108.39,108.16,108.33,11045.0,104.3945,104.5778,104.3559,104.52,11045.0
2019-09-06 12:10:00,108.33,108.5,108.28,108.42,17061.0,104.52,104.684,104.4717,104.6068,17061.0
2019-09-06 12:20:00,108.43,108.43,108.03,108.07,14131.0,104.6164,104.6164,104.2305,104.2691,14131.0
2019-09-06 12:30:00,108.05,108.06,107.8,107.9,10408.0,104.2498,104.2594,104.0086,104.1051,10408.0
2019-09-06 12:40:00,107.91,107.91,107.67,107.7,9587.0,104.1147,104.1147,103.8832,103.9121,9587.0
2019-09-06 12:50:00,107.71,108.0,107.7,107.99,3997.0,103.9218,104.2016,103.9121,104.1919,3997.0
2019-09-06 13:00:00,107.97,108.07,107.95,107.99,6959.0,104.1726,104.2691,104.1533,104.1919,6959.0
2019-09-06 13:10:00,107.96,108.11,107.9,108.08,9057.0,104.163,104.3077,104.1051,104.2787,9057.0
2019-09-06 13:20:00,108.07,108.36,108.07,108.34,11204.0,104.2691,104.5489,104.2691,104.5296,11204.0
2019-09-06 13:30:00,108.37,108.55,108.32,108.52,19534.0,104.5585,104.7322,104.5103,104.7033,19534.0
2019-09-06 13:40:00,108.5,108.77,108.48,108.77,26089.0,104.684,104.9445,104.6647,104.9445,26089.0
2019-09-06 13:50:00,108.76,108.88,108.72,108.83,15497.0,104.9348,105.0506,104.8962,105.0024,15497.0
2019-09-06 14:00:00,108.83,108.83,108.59,108.72,20602.0,105.0024,105.0024,104.7708,104.8962,20602.0
2019-09-06 14:10:00,108.74,108.85,108.66,108.7,21041.0,104.9155,105.0217,104.8383,104.8769,21041.0
2019-09-06 14:20:00,108.69,108.8,108.51,108.55,10088.0,104.8673,104.9734,104.6936,104.7322,10088.0
2019-09-06 14:30:00,108.5,108.52,108.23,108.35,11774.0,104.684,104.7033,104.4235,104.5392,11774.0
2019-09-06 14:40:00,108.34,108.39,108.27,108.35,12765.0,104.5296,104.5778,104.4621,104.5392,12765.0
2019-09-06 14:50:00,108.35,108.37,108.22,108.32,12193.0,104.5392,104.5585,104.4138,104.5103,12193.0
2019-09-06 15:00:00,108.32,108.38,108.15,108.22,7808.0,104.5103,104.5682,104.3463,104.4138,7808.0
2019-09-06 15:10:00,108.22,108.35,108.22,108.26,13540.0,104.4138,104.5392,104.4138,104.4524,13540.0
2019-09-06 15:20:00,108.28,108.44,108.27,108.43,19787.0,104.4717,104.6261,104.4621,104.6164,19787.0
2019-09-06 15:30:00,108.43,108.53,108.33,108.42,33734.0,104.6164,104.7129,104.52,104.6068,33734.0
2019-09-06 15:40:00,108.43,108.44,108.26,108.33,33443.0,104.6164,104.6261,104.4524,104.52,33443.0
2019-09-06 15:50:00,108.31,108.5,108.14,108.37,137590.0,104.5007,104.684,104.3366,104.5585,137590.0
2019-09-09 09:30:00,109.07,109.39,108.49,109.32,43674.0,105.2339,105.5427,104.6743,105.4751,43674.0
2019-09-09 09:40:00,109.33,109.85,109.16,109.63,20127.0,105.4848,105.9865,105.3208,105.7742,20127.0
2019-09-09 09:50:00,109.58,109.79,109.24,109.24,28285.0,105.726,105.9286,105.3979,105.3979,28285.0
2019-09-09 10:00:00,109.23,109.7,109.18,109.67,22711.0,105.3883,105.8418,105.3401,105.8128,22711.0
2019-09-09 10:10:00,109.69,109.98,109.65,109.84,21179.0,105.8321,106.1119,105.7935,105.9768,21179.0
2019-09-09 10:20:00,109.84,109.97,109.53,109.53,32027.0,105.9768,106.1023,105.6777,105.6777,32027.0
2019-09-09 10:30:00,109.59,109.91,109.38,109.9,17618.0,105.7356,106.0444,105.533,106.0347,17618.0
2019-09-09 10:40:00,109.9,110.15,109.87,110.11,27940.0,106.0347,106.2759,106.0058,106.2373,27940.0
2019-09-09 10:50:00,110.13,110.3,109.99,110.02,14811.0,106.2566,106.4207,106.1216,106.1505,14811.0
2019-09-09 11:00:00,110.0,110.13,109.98,110.06,12744.0,106.1312,106.2566,106.1119,106.1891,12744.0
2019-09-09 11:10:00,110.06,110.32,110.04,110.32,11642.0,106.1891,106.44,106.1698,106.44,11642.0
2019-09-09 11:20:00,110.38,110.38,110.04,110.14,10291.0,106.4979,106.4979,106.1698,106.2663,10291.0
2019-09-09 11:30:00,110.09,110.38,110.09,110.25,14734.0,106.2181,106.4979,106.2181,106.3724,14734.0
2019-09-09 11:40:00,110.25,110.45,110.24,110.41,13002.0,106.3724,106.5654,106.3628,106.5268,13002.0
2019-09-09 11:50:00,110.41,110.48,110.29,110.29,18350.0,106.5268,106.5943,106.411,106.411,18350.0
2019-09-09 12:00:00,110.33,110.6,110.31,110.47,17666.0,106.4496,106.7101,106.4303,106.5847,17666.0
2019-09-09 12:10:00,110.49,110.56,109.92,109.97,38320.0,106.604,106.6715,106.054,106.1023,38320.0
2019-09-09 12:20:00,110.0,110.17,110.0,110.11,8525.0,106.1312,106.2952,106.1312,106.2373,8525.0
2019-09-09 12:30:00,110.12,110.19,110.06,110.07,11573.0,106.247,106.3145,106.1891,106.1988,11573.0
2019-09-09 12:40:00,110.07,110.42,110.07,110.37,14185.0,106.1988,106.5364,106.1988,106.4882,14185.0
2019-09-09 12:50:00,110.42,110.54,110.37,110.5,15880.0,106.5364,106.6522,106.4882,106.6136,15880.0
2019-09-09 13:00:00,110.49,110.51,110.23,110.29,38948.0,106.604,106.6233,106.3531,106.411,38948.0
2019-09-09 13:10:00,110.31,110.35,110.2,110.24,7826.0,106.4303,106.4689,106.3242,106.3628,7826.0
2019-09-09 13:20:00,110.25,110.37,110.21,110.27,9938.0,106.3724,106.4882,106.3338,106.3917,9938.0
2019-09-09 13:30:00,110.3,110.32,109.69,109.97,47807.0,106.4207,106.44,105.8321,106.1023,47807.0
2019-09-09 13:40:00,110.01,110.12,109.92,110.07,13864.0,106.1409,106.247,106.054,106.1988,13864.0
2019-09-09 13:50:00,110.06,110.12,109.97,110.11,12020.0,106.1891,106.247,106.1023,106.2373,12020.0
2019-09-09 14:00:00,110.11,110.11,109.93,109.96,12326.0,106.2373,106.2373,106.0637,106.0926,12326.0
2019-09-09 14:10:00,109.94,110.06,109.88,109.98,14312.0,106.0733,106.1891,106.0154,106.1119,14312.0
2019-09-09 14:20:00,109.99,110.02,109.86,109.87,13995.0,106.1216,106.1505,105.9961,106.0058,13995.0
2019-09-09 14:30:00,109.86,109.97,109.73,109.95,25991.0,105.9961,106.1023,105.8707,106.083,25991.0
2019-09-09 14:40:00,109.95,110.29,109.95,110.16,19223.0,106.083,106.411,106.083,106.2856,19223.0
2019-09-09 14:50:00,110.15,110.23,110.1,110.2,22206.0,106.2759,106.3531,106.2277,106.3242,22206.0
2019-09-09 15:00:00,110.2,110.31,110.17,110.18,20318.0,106.3242,106.4303,106.2952,106.3049,20318.0
2019-09-09 15:10:00,110.19,110.52,110.17,110.47,31046.0,106.3145,106.6329,106.2952,106.5847,31046.0
2019-09-09 15:20:00,110.48,110.55,110.43,110.51,22112.0,106.5943,106.6619,106.5461,106.6233,22112.0
2019-09-09 15:30:00,110.52,110.54,110.34,110.42,30944.0,106.6329,106.6522,106.4593,106.5364,30944.0
2019-09-09 15:40:00,110.44,110.61,110.44,110.56,48292.0,106.5557,106.7198,106.5557,106.6715,48292.0
2019-09-09 15:50:00,110.55,110.7,110.48,110.62,125424.0,106.6619,106.8066,106.5943,106.7294,125424.0
2019-09-10 09:30:00,110.86,112.25,110.55,111.29,50958.0,106.961,108.3021,106.6619,107.3758,50958.0
2019-09-10 09:40:00,111.05,111.1,110.65,111.01,28659.0,107.1443,107.1925,106.7584,107.1057,28659.0
2019-09-10 09:50:00,111.06,111.6,110.99,111.47,25583.0,107.1539,107.6749,107.0864,107.5495,25583.0
2019-09-10 10:00:00,111.47,111.65,111.33,111.35,17267.0,107.5495,107.7232,107.4144,107.4337,17267.0
2019-09-10 10:10:00,111.32,111.65,111.15,111.51,35338.0,107.4048,107.7232,107.2408,107.5881,35338.0
2019-09-10 10:20:00,111.54,112.09,111.54,112.07,14077.0,107.6171,108.1477,107.6171,108.1284,14077.0
2019-09-10 10:30:00,112.06,112.22,111.95,112.21,22353.0,108.1188,108.2731,108.0126,108.2635,22353.0
2019-09-10 10:40:00,112.18,112.39,112.1,112.18,22051.0,108.2345,108.4372,108.1574,108.2345,22051.0
2019-09-10 10:50:00,112.17,112.21,111.95,112.0,17232.0,108.2249,108.2635,108.0126,108.0609,17232.0
2019-09-10 11:00:00,111.97,112.06,111.72,111.85,36711.0,108.0319,108.1188,107.7907,107.9162,36711.0
2019-09-10 11:10:00,111.87,112.0,111.7,111.98,18628.0,107.9354,108.0609,107.7714,108.0416,18628.0
2019-09-10 11:20:00,111.99,112.24,111.98,111.98,20849.0,108.0512,108.2924,108.0416,108.0416,20849.0
2019-09-10 11:30:00,111.98,112.29,111.9,112.21,16841.0,108.0416,108.3407,107.9644,108.2635,16841.0
2019-09-10 11:40:00,112.21,112.53,112.18,112.48,25657.0,108.2635,108.5722,108.2345,108.524,25657.0
2019-09-10 11:50:00,112.52,112.69,112.39,112.47,19172.0,108.5626,108.7266,108.4372,108.5143,19172.0
2019-09-10 12:00:00,112.5,112.84,112.11,112.84,60493.0,108.5433,108.8713,108.167,108.8713,60493.0
2019-09-10 12:10:00,112.81,113.12,112.62,113.11,40256.0,108.8424,109.1415,108.6591,109.1318,40256.0
2019-09-10 12:20:00,113.13,113.42,113.08,113.22,32310.0,109.1511,109.4309,109.1029,109.238,32310.0
2019-09-10 12:30:00,113.22,113.24,112.87,113.16,19756.0,109.238,109.2573,108.9003,109.1801,19756.0
2019-09-10 12:40:00,113.2,113.27,113.07,113.25,16970.0,109.2187,109.2862,109.0932,109.2669,16970.0
2019-09-10 12:50:00,113.23,113.42,113.21,113.35,10878.0,109.2476,109.4309,109.2283,109.3634,10878.0
2019-09-10 13:00:00,113.38,113.43,113.17,113.25,8388.0,109.3923,109.4406,109.1897,109.2669,8388.0
2019-09-10 13:10:00,113.25,113.27,113.0,113.0,13934.0,109.2669,109.2862,109.0257,109.0257,13934.0
2019-09-10 13:20:00,113.0,113.27,112.98,113.23,17197.0,109.0257,109.2862,109.0064,109.2476,17197.0
2019-09-10 13:30:00,113.23,113.45,113.19,113.41,16273.0,109.2476,109.4599,109.209,109.4213,16273.0
2019-09-10 13:40:00,113.41,113.67,113.33,113.6,17072.0,109.4213,109.6721,109.3441,109.6046,17072.0
2019-09-10 13:50:00,113.59,113.73,113.57,113.62,16647.0,109.595,109.73,109.5757,109.6239,16647.0
2019-09-10 14:00:00,113.64,113.69,113.3,113.49,14846.0,109.6432,109.6914,109.3152,109.4985,14846.0
2019-09-10 14:10:00,113.48,113.55,113.37,113.51,14158.0,109.4888,109.5564,109.3827,109.5178,14158.0
2019-09-10 14:20:00,113.5,113.72,113.4,113.59,22747.0,109.5081,109.7204,109.4116,109.595,22747.0
2019-09-10 14:30:00,113.58,113.83,113.51,113.51,29511.0,109.5853,109.8265,109.5178,109.5178,29511.0
2019-09-10 14:40:00,113.48,113.65,113.43,113.59,15075.0,109.4888,109.6528,109.4406,109.595,15075.0
2019-09-10 14:50:00,113.57,113.8,113.55,113.65,20403.0,109.5757,109.7976,109.5564,109.6528,20403.0
2019-09-10 15:00:00,113.67,113.9,113.67,113.77,23615.0,109.6721,109.8941,109.6721,109.7686,23615.0
2019-09-10 15:10:00,113.79,113.9,113.73,113.9,18671.0,109.7879,109.8941,109.73,109.8941,18671.0
2019-09-10 15:20:00,113.89,113.92,113.68,113.72,26894.0,109.8844,109.9133,109.6818,109.7204,26894.0
2019-09-10 15:30:00,113.73,113.77,113.54,113.63,46357.0,109.73,109.7686,109.5467,109.6335,46357.0
2019-09-10 15:40:00,113.63,113.9,113.57,113.83,50684.0,109.6335,109.8941,109.5757,109.8265,50684.0
2019-09-10 15:50:00,113.82,113.87,113.65,113.78,147966.0,109.8169,109.8651,109.6528,109.7783,147966.0
2019-09-11 09:30:00,113.93,114.38,112.36,113.35,33314.0,109.923,110.3572,108.4082,109.3634,33314.0
2019-09-11 09:40:00,113.63,113.88,113.29,113.78,11603.0,109.6335,109.8748,109.3055,109.7783,11603.0
2019-09-11 09:50:00,113.88,114.28,113.27,113.33,29042.0,109.8748,110.2607,109.2862,109.3441,29042.0
2019-09-11 10:00:00,113.39,114.01,113.18,113.84,34190.0,109.402,110.0002,109.1994,109.8362,34190.0
2019-09-11 10:10:00,113.87,113.87,113.29,113.29,16300.0,109.8651,109.8651,109.3055,109.3055,16300.0
2019-09-11 10:20:00,113.34,113.65,113.34,113.47,11745.0,109.3537,109.6528,109.3537,109.4792,11745.0
2019-09-11 10:30:00,113.54,113.8,113.47,113.76,10144.0,109.5467,109.7976,109.4792,109.759,10144.0
2019-09-11 10:40:00,113.73,113.97,113.72,113.84,18141.0,109.73,109.9616,109.7204,109.8362,18141.0
2019-09-11 10:50:00,113.81,113.94,113.73,113.86,21562.0,109.8072,109.9326,109.73,109.8555,21562.0
2019-09-11 11:00:00,113.82,113.9,113.71,113.81,17885.0,109.8169,109.8941,109.7107,109.8072,17885.0
2019-09-11 11:10:00,113.84,114.21,113.75,114.13,42492.0,109.8362,110.1931,109.7493,110.116,42492.0
2019-09-11 11:20:00,114.08,114.69,114.08,114.4,27515.0,110.0677,110.6563,110.0677,110.3765,27515.0
2019-09-11 11:30:00,114.45,114.54,114.15,114.15,11178.0,110.4247,110.5115,110.1353,110.1353,11178.0
2019-09-11 11:40:00,114.13,114.13,113.75,113.94,9500.0,110.116,110.116,109.7493,109.9326,9500.0
2019-09-11 11:50:00,113.99,114.16,113.89,114.15,8425.0,109.9809,110.1449,109.8844,110.1353,8425.0
2019-09-11 12:00:00,114.19,114.49,114.19,114.35,13042.0,110.1739,110.4633,110.1739,110.3282,13042.0
2019-09-11 12:10:00,114.34,114.56,114.21,114.56,22678.0,110.3186,110.5308,110.1931,110.5308,22678.0
2019-09-11 12:20:00,114.55,114.56,114.26,114.34,13103.0,110.5212,110.5308,110.2414,110.3186,13103.0
2019-09-11 12:30:00,114.33,114.61,114.32,114.5,12659.0,110.3089,110.5791,110.2993,110.4729,12659.0
2019-09-11 12:40:00,114.48,114.48,114.25,114.29,8629.0,110.4537,110.4537,110.2317,110.2703,8629.0
2019-09-11 12:50:00,114.31,114.75,114.3,114.67,15103.0,110.2896,110.7142,110.28,110.637,15103.0
2019-09-11 13:00:00,114.66,114.85,114.66,114.82,10009.0,110.6273,110.8106,110.6273,110.7817,10009.0
2019-09-11 13:10:00,114.81,114.96,114.81,114.96,9408.0,110.772,110.9168,110.772,110.9168,9408.0
2019-09-11 13:20:00,114.95,115.15,114.83,114.86,29689.0,110.9071,111.1001,110.7913,110.8203,29689.0
2019-09-11 13:30:00,114.83,115.14,114.78,115.14,17675.0,110.7913,111.0904,110.7431,111.0904,17675.0
2019-09-11 13:40:00,115.12,115.12,114.88,114.89,13022.0,111.0711,111.0711,110.8396,110.8492,13022.0
2019-09-11 13:50:00,114.89,114.89,114.66,114.66,12641.0,110.8492,110.8492,110.6273,110.6273,12641.0
2019-09-11 14:00:00,114.62,114.66,114.49,114.55,10925.0,110.5887,110.6273,110.4633,110.5212,10925.0
2019-09-11 14:10:00,114.54,114.54,114.22,114.27,18763.0,110.5115,110.5115,110.2028,110.251,18763.0
2019-09-11 14:20:00,114.28,114.43,114.24,114.3,34679.0,110.2607,110.4054,110.2221,110.28,34679.0
2019-09-11 14:30:00,114.3,114.34,114.2,114.25,10605.0,110.28,110.3186,110.1835,110.2317,10605.0
2019-09-11 14:40:00,114.28,114.39,114.24,114.26,17175.0,110.2607,110.3668,110.2221,110.2414,17175.0
2019-09-11 14:50:00,114.29,114.32,113.94,114.03,33230.0,110.2703,110.2993,109.9326,110.0195,33230.0
2019-09-11 15:00:00,114.04,114.1,113.94,114.01,17831.0,110.0291,110.087,109.9326,110.0002,17831.0
2019-09-11 15:10:00,114.0,114.02,113.79,113.81,34214.0,109.9905,110.0098,109.7879,109.8072,34214.0
2019-09-11 15:20:00,113.82,113.84,113.7,113.7,19917.0,109.8169,109.8362,109.7011,109.7011,19917.0
2019-09-11 15:30:00,113.71,113.87,113.62,113.74,44528.0,109.7107,109.8651,109.6239,109.7397,44528.0
2019-09-11 15:40:00,113.76,113.92,113.61,113.7,52111.0,109.759,109.9133,109.6143,109.7011,52111.0
2019-09-11 15:50:00,113.72,113.9,113.69,113.85,132447.0,109.7204,109.8941,109.6914,109.8458,132447.0
2019-09-12 09:30:00,114.09,114.75,113.55,114.02,30296.0,110.0774,110.7142,109.5564,110.0098,30296.0
2019-09-12 09:40:00,114.06,114.06,113.01,113.01,8840.0,110.0484,110.0484,109.0354,109.0354,8840.0
2019-09-12 09:50:00,113.02,113.15,112.5,112.57,24872.0,109.045,109.1704,108.5433,108.6108,24872.0
2019-09-12 10:00:00,112.65,112.77,112.47,112.59,15921.0,108.688,108.8038,108.5143,108.6301,15921.0
2019-09-12 10:10:00,112.65,113.62,112.5,113.4,14967.0,108.688,109.6239,108.5433,109.4116,14967.0
2019-09-12 10:20:00,113.4,113.59,113.21,113.33,23752.0,109.4116,109.595,109.2283,109.3441,23752.0
2019-09-12 10:30:00,113.37,113.37,112.94,113.06,9178.0,109.3827,109.3827,108.9678,109.0836,9178.0
2019-09-12 10:40:00,113.03,113.14,112.99,113.14,10070.0,109.0546,109.1608,109.0161,109.1608,10070.0
2019-09-12 10:50:00,113.1,113.19,112.13,112.24,9080.0,109.1222,109.209,108.1863,108.2924,9080.0
2019-09-12 11:00:00,112.24,112.24,111.85,112.09,22148.0,108.2924,108.2924,107.9162,108.1477,22148.0
2019-09-12 11:10:00,112.09,112.55,112.08,112.48,12414.0,108.1477,108.5915,108.1381,108.524,12414.0
2019-09-12 11:20:00,112.43,112.66,112.39,112.61,7213.0,108.4758,108.6977,108.4372,108.6494,7213.0
2019-09-12 11:30:00,112.56,112.8,112.44,112.62,11777.0,108.6012,108.8327,108.4854,108.6591,11777.0
2019-09-12 11:40:00,112.6,112.94,112.6,112.81,20330.0,108.6398,108.9678,108.6398,108.8424,20330.0
2019-09-12 11:50:00,112.79,112.98,112.77,112.93,9603.0,108.8231,109.0064,108.8038,108.9582,9603.0
2019-09-12 12:00:00,112.92,112.96,112.72,112.93,15733.0,108.9485,108.9871,108.7556,108.9582,15733.0
2019-09-12 12:10:00,112.94,113.01,112.68,112.77,47299.0,108.9678,109.0354,108.717,108.8038,47299.0
2019-09-12 12:20:00,112.75,113.04,112.73,113.04,13590.0,108.7845,109.0643,108.7652,109.0643,13590.0
2019-09-12 12:30:00,113.04,113.27,112.95,113.16,17865.0,109.0643,109.2862,108.9775,109.1801,17865.0
2019-09-12 12:40:00,113.2,113.47,113.17,113.47,6214.0,109.2187,109.4792,109.1897,109.4792,6214.0
2019-09-12 12:50:00,113.42,113.49,113.33,113.44,11406.0,109.4309,109.4985,109.3441,109.4502,11406.0
2019-09-12 13:00:00,113.4,113.76,113.4,113.6,11795.0,109.4116,109.759,109.4116,109.6046,11795.0
2019-09-12 13:10:00,113.62,113.78,113.61,113.66,10122.0,109.6239,109.7783,109.6143,109.6625,10122.0
2019-09-12 13:20:00,113.65,113.74,113.65,113.68,5083.0,109.6528,109.7397,109.6528,109.6818,5083.0
2019-09-12 13:30:00,113.69,113.87,113.58,113.69,10049.0,109.6914,109.8651,109.5853,109.6914,10049.0
2019-09-12 13:40:00,113.67,113.68,113.55,113.62,6832.0,109.6721,109.6818,109.5564,109.6239,6832.0
2019-09-12 13:50:00,113.64,113.71,113.59,113.62,6097.0,109.6432,109.7107,109.595,109.6239,6097.0
2019-09-12 14:00:00,113.63,113.63,113.42,113.48,7500.0,109.6335,109.6335,109.4309,109.4888,7500.0
2019-09-12 14:10:00,113.5,113.72,113.47,113.72,11898.0,109.5081,109.7204,109.4792,109.7204,11898.0
2019-09-12 14:20:00,113.74,113.76,113.63,113.7,5440.0,109.7397,109.759,109.6335,109.7011,5440.0
2019-09-12 14:30:00,113.73,113.83,113.66,113.76,6559.0,109.73,109.8265,109.6625,109.759,6559.0
2019-09-12 14:40:00,113.76,113.86,113.73,113.82,14333.0,109.759,109.8555,109.73,109.8169,14333.0
2019-09-12 14:50:00,113.83,113.94,113.83,113.84,7560.0,109.8265,109.9326,109.8265,109.8362,7560.0
2019-09-12 15:00:00,113.8,113.84,113.61,113.65,15335.0,109.7976,109.8362,109.6143,109.6528,15335.0
2019-09-12 15:10:00,113.66,113.69,113.52,113.61,14170.0,109.6625,109.6914,109.5274,109.6143,14170.0
2019-09-12 15:20:00,113.6,113.69,113.55,113.59,18259.0,109.6046,109.6914,109.5564,109.595,18259.0
2019-09-12 15:30:00,113.6,113.64,113.48,113.52,19735.0,109.6046,109.6432,109.4888,109.5274,19735.0
2019-09-12 15:40:00,113.52,113.58,113.4,113.5,35102.0,109.5274,109.5853,109.4116,109.5081,35102.0
2019-09-12 15:50:00,113.47,113.54,113.16,113.27,78463.0,109.4792,109.5467,109.1801,109.2862,78463.0
2019-09-13 09:30:00,114.0,114.94,113.46,114.58,57533.0,109.9905,110.8975,109.4695,110.5501,57533.0
2019-09-13 09:40:00,114.47,114.47,113.56,113.79,11419.0,110.444,110.444,109.566,109.7879,11419.0
2019-09-13 09:50:00,113.88,114.15,113.53,113.58,16082.0,109.8748,110.1353,109.5371,109.5853,16082.0
2019-09-13 10:00:00,113.66,114.57,113.59,113.98,16370.0,109.6625,110.5405,109.595,109.9712,16370.0
2019-09-13 10:10:00,113.98,114.21,113.78,114.21,19547.0,109.9712,110.1931,109.7783,110.1931,19547.0
2019-09-13 10:20:00,114.21,114.49,114.19,114.34,9976.0,110.1931,110.4633,110.1739,110.3186,9976.0
2019-09-13 10:30:00,114.41,114.93,114.36,114.85,23682.0,110.3861,110.8878,110.3379,110.8106,23682.0
2019-09-13 10:40:00,114.82,114.91,114.61,114.64,12379.0,110.7817,110.8685,110.5791,110.608,12379.0
2019-09-13 10:50:00,114.68,114.85,114.6,114.71,19005.0,110.6466,110.8106,110.5694,110.6756,19005.0
2019-09-13 11:00:00,114.71,114.83,114.55,114.73,40956.0,110.6756,110.7913,110.5212,110.6949,40956.0
2019-09-13 11:10:00,114.73,114.78,114.65,114.73,8602.0,110.6949,110.7431,110.6177,110.6949,8602.0
2019-09-13 11:20:00,114.71,114.8,114.47,114.47,11216.0,110.6756,110.7624,110.444,110.444,11216.0
2019-09-13 11:30:00,114.5,114.55,114.29,114.31,11604.0,110.4729,110.5212,110.2703,110.2896,11604.0
2019-09-13 11:40:00,114.3,114.59,114.24,114.59,10916.0,110.28,110.5598,110.2221,110.5598,10916.0
2019-09-13 11:50:00,114.6,114.8,114.56,114.77,6689.0,110.5694,110.7624,110.5308,110.7335,6689.0
2019-09-13 12:00:00,114.78,114.87,114.68,114.82,7897.0,110.7431,110.8299,110.6466,110.7817,7897.0
2019-09-13 12:10:00,114.87,114.94,114.73,114.92,40164.0,110.8299,110.8975,110.6949,110.8782,40164.0
2019-09-13 12:20:00,114.91,115.04,114.9,115.01,15322.0,110.8685,110.994,110.8589,110.965,15322.0
2019-09-13 12:30:00,114.98,114.98,114.85,114.9,16240.0,110.9361,110.9361,110.8106,110.8589,16240.0
2019-09-13 12:40:00,114.92,114.92,114.76,114.81,6837.0,110.8782,110.8782,110.7238,110.772,6837.0
2019-09-13 12:50:00,114.81,114.95,114.78,114.91,5006.0,110.772,110.9071,110.7431,110.8685,5006.0
2019-09-13 13:00:00,114.93,115.05,114.91,115.05,10906.0,110.8878,111.0036,110.8685,111.0036,10906.0
2019-09-13 13:10:00,115.05,115.32,115.02,115.3,9783.0,111.0036,111.2641,110.9747,111.2448,9783.0
2019-09-13 13:20:00,115.32,115.32,115.2,115.24,9433.0,111.2641,111.2641,111.1483,111.1869,9433.0
2019-09-13 13:30:00,115.23,115.25,115.06,115.15,18273.0,111.1773,111.1966,111.0133,111.1001,18273.0
2019-09-13 13:40:00,115.12,115.29,115.0,115.28,25671.0,111.0711,111.2352,110.9554,111.2255,25671.0
2019-09-13 13:50:00,115.28,115.45,115.28,115.32,23792.0,111.2255,111.3895,111.2255,111.2641,23792.0
2019-09-13 14:00:00,115.33,115.63,115.33,115.52,15951.0,111.2738,111.5632,111.2738,111.4571,15951.0
2019-09-13 14:10:00,115.48,115.55,115.15,115.21,11114.0,111.4185,111.486,111.1001,111.158,11114.0
2019-09-13 14:20:00,115.18,115.22,115.08,115.22,6620.0,111.129,111.1676,111.0325,111.1676,6620.0
2019-09-13 14:30:00,115.21,115.26,115.07,115.1,20549.0,111.158,111.2062,111.0229,111.0518,20549.0
2019-09-13 14:40:00,115.11,115.11,114.95,115.0,8974.0,111.0615,111.0615,110.9071,110.9554,8974.0
2019-09-13 14:50:00,114.98,115.09,114.94,114.98,10579.0,110.9361,111.0422,110.8975,110.9361,10579.0
2019-09-13 15:00:00,114.97,115.0,114.65,114.7,11288.0,110.9264,110.9554,110.6177,110.6659,11288.0
2019-09-13 15:10:00,114.72,114.96,114.68,114.96,10651.0,110.6852,110.9168,110.6466,110.9168,10651.0
2019-09-13 15:20:00,114.93,115.1,114.92,115.05,12228.0,110.8878,111.0518,110.8782,111.0036,12228.0
2019-09-13 15:30:00,115.07,115.12,115.03,115.07,16013.0,111.0229,111.0711,110.9843,111.0229,16013.0
2019-09-13 15:40:00,115.05,115.08,114.94,115.05,30565.0,111.0036,111.0325,110.8975,111.0036,30565.0
2019-09-13 15:50:00,115.04,115.11,114.8,114.86,71273.0,110.994,111.0615,110.7624,110.8203,71273.0
2019-09-16 09:30:00,112.09,112.92,111.55,112.35,101437.0,108.1477,108.9485,107.6267,108.3986,101437.0
2019-09-16 09:40:00,112.41,113.48,112.41,112.98,35606.0,108.4565,109.4888,108.4565,109.0064,35606.0
2019-09-16 09:50:00,113.02,113.42,112.73,112.9,15110.0,109.045,109.4309,108.7652,108.9292,15110.0
2019-09-16 10:00:00,112.85,113.36,112.79,113.12,21734.0,108.881,109.373,108.8231,109.1415,21734.0
2019-09-16 10:10:00,113.18,113.4,112.96,113.25,14871.0,109.1994,109.4116,108.9871,109.2669,14871.0
2019-09-16 10:20:00,113.21,113.45,113.1,113.13,7945.0,109.2283,109.4599,109.1222,109.1511,7945.0
2019-09-16 10:30:00,113.18,113.25,113.08,113.23,11806.0,109.1994,109.2669,109.1029,109.2476,11806.0
2019-09-16 10:40:00,113.18,113.34,113.03,113.08,18132.0,109.1994,109.3537,109.0546,109.1029,18132.0
2019-09-16 10:50:00,113.11,113.18,113.01,113.14,7230.0,109.1318,109.1994,109.0354,109.1608,7230.0
2019-09-16 11:00:00,113.15,113.57,113.06,113.46,12254.0,109.1704,109.5757,109.0836,109.4695,12254.0
2019-09-16 11:10:00,113.46,113.66,113.43,113.61,8385.0,109.4695,109.6625,109.4406,109.6143,8385.0
2019-09-16 11:20:00,113.54,113.75,113.47,113.47,12306.0,109.5467,109.7493,109.4792,109.4792,12306.0
2019-09-16 11:30:00,113.48,113.61,113.4,113.41,10280.0,109.4888,109.6143,109.4116,109.4213,10280.0
2019-09-16 11:40:00,113.39,113.48,113.15,113.18,16076.0,109.402,109.4888,109.1704,109.1994,16076.0
2019-09-16 11:50:00,113.21,113.42,113.0,113.05,11398.0,109.2283,109.4309,109.0257,109.0739,11398.0
2019-09-16 12:00:00,113.07,113.53,113.05,113.47,20797.0,109.0932,109.5371,109.0739,109.4792,20797.0
2019-09-16 12:10:00,113.39,113.39,113.2,113.2,5255.0,109.402,109.402,109.2187,109.2187,5255.0
2019-09-16 12:20:00,113.19,113.37,113.12,113.34,12539.0,109.209,109.3827,109.1415,109.3537,12539.0
2019-09-16 12:30:00,113.31,113.52,113.31,113.36,11310.0,109.3248,109.5274,109.3248,109.373,11310.0
2019-09-16 12:40:00,113.37,113.37,113.03,113.16,13148.0,109.3827,109.3827,109.0546,109.1801,13148.0
2019-09-16 12:50:00,113.11,113.33,112.97,113.32,19820.0,109.1318,109.3441,108.9968,109.3345,19820.0
2019-09-16 13:00:00,113.3,113.42,113.28,113.38,6258.0,109.3152,109.4309,109.2959,109.3923,6258.0
2019-09-16 13:10:00,113.34,113.38,113.23,113.29,7147.0,109.3537,109.3923,109.2476,109.3055,7147.0
2019-09-16 13:20:00,113.25,113.25,113.16,113.17,6042.0,109.2669,109.2669,109.1801,109.1897,6042.0
2019-09-16 13:30:00,113.17,113.2,113.11,113.12,6342.0,109.1897,109.2187,109.1318,109.1415,6342.0
2019-09-16 13:40:00,113.13,113.25,113.11,113.18,9253.0,109.1511,109.2669,109.1318,109.1994,9253.0
2019-09-16 13:50:00,113.18,113.3,113.14,113.3,10233.0,109.1994,109.3152,109.1608,109.3152,10233.0
2019-09-16 14:00:00,113.27,113.44,113.21,113.27,11557.0,109.2862,109.4502,109.2283,109.2862,11557.0
2019-09-16 14:10:00,113.25,113.33,113.23,113.33,8024.0,109.2669,109.3441,109.2476,109.3441,8024.0
2019-09-16 14:20:00,113.39,113.48,113.38,113.44,7604.0,109.402,109.4888,109.3923,109.4502,7604.0
2019-09-16 14:30:00,113.44,113.44,113.36,113.4,13908.0,109.4502,109.4502,109.373,109.4116,13908.0
2019-09-16 14:40:00,113.39,113.4,113.26,113.33,9898.0,109.402,109.4116,109.2766,109.3441,9898.0
2019-09-16 14:50:00,113.32,113.39,113.3,113.39,8493.0,109.3345,109.402,109.3152,109.402,8493.0
2019-09-16 15:00:00,113.39,113.41,113.34,113.39,12769.0,109.402,109.4213,109.3537,109.402,12769.0
2019-09-16 15:10:00,113.39,113.74,113.39,113.74,14293.0,109.402,109.7397,109.402,109.7397,14293.0
2019-09-16 15:20:00,113.72,113.77,113.59,113.68,23075.0,109.7204,109.7686,109.595,109.6818,23075.0
2019-09-16 15:30:00,113.65,113.86,113.65,113.86,36180.0,109.6528,109.8555,109.6528,109.8555,36180.0
2019-09-16 15:40:00,113.86,113.95,113.81,113.9,34327.0,109.8555,109.9423,109.8072,109.8941,34327.0
2019-09-16 15:50:00,113.91,114.19,113.89,113.89,133091.0,109.9037,110.1739,109.8844,109.8844,133091.0
2019-09-17 09:30:00,113.67,114.6,113.23,114.1,43575.0,109.6721,110.5694,109.2476,110.087,43575.0
2019-09-17 09:40:00,114.44,114.79,113.98,114.25,9160.0,110.4151,110.7527,109.9712,110.2317,9160.0
2019-09-17 09:50:00,114.25,114.5,114.2,114.3,8746.0,110.2317,110.4729,110.1835,110.28,8746.0
2019-09-17 10:00:00,114.29,114.34,113.39,113.58,12892.0,110.2703,110.3186,109.402,109.5853,12892.0
2019-09-17 10:10:00,113.58,114.08,113.55,114.02,11789.0,109.5853,110.0677,109.5564,110.0098,11789.0
2019-09-17 10:20:00,114.06,114.06,113.62,113.73,5269.0,110.0484,110.0484,109.6239,109.73,5269.0
2019-09-17 10:30:00,113.75,113.85,113.54,113.54,8701.0,109.7493,109.8458,109.5467,109.5467,8701.0
2019-09-17 10:40:00,113.46,113.54,113.28,113.54,9154.0,109.4695,109.5467,109.2959,109.5467,9154.0
2019-09-17 10:50:00,113.53,113.93,113.51,113.52,18593.0,109.5371,109.923,109.5178,109.5274,18593.0
2019-09-17 11:00:00,113.41,113.77,113.38,113.7,14139.0,109.4213,109.7686,109.3923,109.7011,14139.0
2019-09-17 11:10:00,113.64,113.7,113.09,113.22,22127.0,109.6432,109.7011,109.1125,109.238,22127.0
2019-09-17 11:20:00,113.22,113.53,113.21,113.44,11104.0,109.238,109.5371,109.2283,109.4502,11104.0
2019-09-17 11:30:00,113.5,113.7,113.41,113.5,5462.0,109.5081,109.7011,109.4213,109.5081,5462.0
2019-09-17 11:40:00,113.53,113.96,113.49,113.86,7115.0,109.5371,109.9519,109.4985,109.8555,7115.0
2019-09-17 11:50:00,113.81,113.83,113.64,113.66,4892.0,109.8072,109.8265,109.6432,109.6625,4892.0
2019-09-17 12:00:00,113.69,113.72,113.46,113.46,6852.0,109.6914,109.7204,109.4695,109.4695,6852.0
2019-09-17 12:10:00,113.5,113.62,113.47,113.5,8753.0,109.5081,109.6239,109.4792,109.5081,8753.0
2019-09-17 12:20:00,113.48,113.62,113.48,113.62,9369.0,109.4888,109.6239,109.4888,109.6239,9369.0
2019-09-17 12:30:00,113.6,113.74,113.51,113.53,6105.0,109.6046,109.7397,109.5178,109.5371,6105.0
2019-09-17 12:40:00,113.54,113.68,113.54,113.63,4625.0,109.5467,109.6818,109.5467,109.6335,4625.0
2019-09-17 12:50:00,113.62,113.83,113.61,113.73,9107.0,109.6239,109.8265,109.6143,109.73,9107.0
2019-09-17 13:00:00,113.67,113.71,113.58,113.7,6511.0,109.6721,109.7107,109.5853,109.7011,6511.0
2019-09-17 13:10:00,113.73,114.07,113.72,113.93,10675.0,109.73,110.0581,109.7204,109.923,10675.0
2019-09-17 13:20:00,113.93,114.07,113.87,113.95,7734.0,109.923,110.0581,109.8651,109.9423,7734.0
2019-09-17 13:30:00,113.95,113.97,113.9,113.94,5315.0,109.9423,109.9616,109.8941,109.9326,5315.0
2019-09-17 13:40:00,113.96,114.24,113.96,114.2,8611.0,109.9519,110.2221,109.9519,110.1835,8611.0
2019-09-17 13:50:00,114.22,114.39,114.17,114.25,8204.0,110.2028,110.3668,110.1546,110.2317,8204.0
2019-09-17 14:00:00,114.29,114.45,114.29,114.3,8425.0,110.2703,110.4247,110.2703,110.28,8425.0
2019-09-17 14:10:00,114.27,114.33,114.18,114.28,5804.0,110.251,110.3089,110.1642,110.2607,5804.0
2019-09-17 14:20:00,114.23,114.3,114.13,114.14,6361.0,110.2124,110.28,110.116,110.1256,6361.0
2019-09-17 14:30:00,114.11,114.11,113.89,113.91,11139.0,110.0967,110.0967,109.8844,109.9037,11139.0
2019-09-17 14:40:00,113.91,114.09,113.91,114.07,5431.0,109.9037,110.0774,109.9037,110.0581,5431.0
2019-09-17 14:50:00,114.08,114.25,114.06,114.25,9635.0,110.0677,110.2317,110.0484,110.2317,9635.0
2019-09-17 15:00:00,114.25,114.25,114.05,114.08,8069.0,110.2317,110.2317,110.0388,110.0677,8069.0
2019-09-17 15:10:00,114.07,114.07,113.94,113.98,5306.0,110.0581,110.0581,109.9326,109.9712,5306.0
2019-09-17 15:20:00,113.98,114.17,113.98,114.17,9738.0,109.9712,110.1546,109.9712,110.1546,9738.0
2019-09-17 15:30:00,114.19,114.31,114.15,114.29,13191.0,110.1739,110.2896,110.1353,110.2703,13191.0
2019-09-17 15:40:00,114.28,114.42,114.23,114.23,19194.0,110.2607,110.3958,110.2124,110.2124,19194.0
2019-09-17 15:50:00,114.24,114.25,114.07,114.09,43136.0,110.2221,110.2317,110.0581,110.0774,43136.0
2019-09-18 09:30:00,113.26,114.18,113.25,114.18,23616.0,109.2766,110.1642,109.2669,110.1642,23616.0
2019-09-18 09:40:00,114.12,114.12,113.78,113.93,3770.0,110.1063,110.1063,109.7783,109.923,3770.0
2019-09-18 09:50:00,113.9,113.99,113.59,113.8,11324.0,109.8941,109.9809,109.595,109.7976,11324.0
2019-09-18 10:00:00,113.73,113.83,113.42,113.51,11418.0,109.73,109.8265,109.4309,109.5178,11418.0
2019-09-18 10:10:00,113.51,113.6,113.24,113.34,19909.0,109.5178,109.6046,109.2573,109.3537,19909.0
2019-09-18 10:20:00,113.32,113.33,112.84,113.07,16058.0,109.3345,109.3441,108.8713,109.0932,16058.0
2019-09-18 10:30:00,113.13,113.24,113.03,113.07,10508.0,109.1511,109.2573,109.0546,109.0932,10508.0
2019-09-18 10:40:00,113.11,113.39,113.1,113.2,9131.0,109.1318,109.402,109.1222,109.2187,9131.0
2019-09-18 10:50:00,113.13,113.15,112.63,112.73,38573.0,109.1511,109.1704,108.6687,108.7652,38573.0
2019-09-18 11:00:00,112.74,113.03,112.7,112.92,16324.0,108.7748,109.0546,108.7363,108.9485,16324.0
2019-09-18 11:10:00,112.9,113.12,112.9,113.1,21635.0,108.9292,109.1415,108.9292,109.1222,21635.0
2019-09-18 11:20:00,113.1,113.15,112.81,112.82,18204.0,109.1222,109.1704,108.8424,108.852,18204.0
2019-09-18 11:30:00,112.8,112.89,112.67,112.77,8513.0,108.8327,108.9196,108.7073,108.8038,8513.0
2019-09-18 11:40:00,112.77,112.92,112.77,112.88,9395.0,108.8038,108.9485,108.8038,108.9099,9395.0
2019-09-18 11:50:00,112.88,113.15,112.88,113.13,5500.0,108.9099,109.1704,108.9099,109.1511,5500.0
2019-09-18 12:00:00,113.16,113.19,112.99,113.03,12241.0,109.1801,109.209,109.0161,109.0546,12241.0
2019-09-18 12:10:00,113.01,113.12,112.95,113.02,100594.0,109.0354,109.1415,108.9775,109.045,100594.0
2019-09-18 12:20:00,113.0,113.25,112.93,113.23,20270.0,109.0257,109.2669,108.9582,109.2476,20270.0
2019-09-18 12:30:00,113.2,113.23,112.98,112.98,12944.0,109.2187,109.2476,109.0064,109.0064,12944.0
2019-09-18 12:40:00,113.01,113.04,112.84,112.92,28726.0,109.0354,109.0643,108.8713,108.9485,28726.0
2019-09-18 12:50:00,112.94,113.03,112.94,113.01,3757.0,108.9678,109.0546,108.9678,109.0354,3757.0
2019-09-18 13:00:00,113.02,113.02,112.89,112.98,7263.0,109.045,109.045,108.9196,109.0064,7263.0
2019-09-18 13:10:00,112.98,112.98,112.68,112.72,26208.0,109.0064,109.0064,108.717,108.7556,26208.0
2019-09-18 13:20:00,112.7,112.72,112.45,112.52,25260.0,108.7363,108.7556,108.495,108.5626,25260.0
2019-09-18 13:30:00,112.51,112.61,112.47,112.61,3438.0,108.5529,108.6494,108.5143,108.6494,3438.0
2019-09-18 13:40:00,112.62,112.69,112.5,112.51,7814.0,108.6591,108.7266,108.5433,108.5529,7814.0
2019-09-18 13:50:00,112.53,112.64,112.47,112.53,14170.0,108.5722,108.6784,108.5143,108.5722,14170.0
2019-09-18 14:00:00,112.51,112.72,112.15,112.38,23099.0,108.5529,108.7556,108.2056,108.4275,23099.0
2019-09-18 14:10:00,112.28,112.28,111.79,111.84,20541.0,108.331,108.331,107.8583,107.9065,20541.0
2019-09-18 14:20:00,111.82,111.92,111.53,111.61,23800.0,107.8872,107.9837,107.6074,107.6846,23800.0
2019-09-18 14:30:00,111.57,111.62,111.23,111.4,32496.0,107.646,107.6942,107.318,107.482,32496.0
2019-09-18 14:40:00,111.43,111.59,110.97,111.44,47824.0,107.5109,107.6653,107.0671,107.5206,47824.0
2019-09-18 14:50:00,111.47,111.89,111.45,111.87,15418.0,107.5495,107.9547,107.5302,107.9354,15418.0
2019-09-18 15:00:00,111.82,112.19,111.8,112.15,18870.0,107.8872,108.2442,107.8679,108.2056,18870.0
2019-09-18 15:10:00,112.18,112.26,112.06,112.23,10300.0,108.2345,108.3117,108.1188,108.2828,10300.0
2019-09-18 15:20:00,112.23,112.49,112.17,112.48,29063.0,108.2828,108.5336,108.2249,108.524,29063.0
2019-09-18 15:30:00,112.48,112.89,112.43,112.88,37961.0,108.524,108.9196,108.4758,108.9099,37961.0
2019-09-18 15:40:00,112.88,113.09,112.84,113.0,48756.0,108.9099,109.1125,108.8713,109.0257,48756.0
2019-09-18 15:50:00,113.04,113.24,112.84,112.98,134918.0,109.0643,109.2573,108.8713,109.0064,134918.0
2019-09-19 09:30:00,112.78,113.08,112.33,112.85,25936.0,109.5682,109.8596,109.131,109.6362,25936.0
2019-09-19 09:40:00,112.9,113.2,112.62,112.66,16028.0,109.6847,109.9762,109.4127,109.4516,16028.0
2019-09-19 09:50:00,112.73,112.85,112.51,112.57,7916.0,109.5196,109.6362,109.3058,109.3641,7916.0
2019-09-19 10:00:00,112.48,112.9,112.48,112.71,9510.0,109.2767,109.6847,109.2767,109.5001,9510.0
2019-09-19 10:10:00,112.91,113.3,112.87,113.18,10096.0,109.6944,110.0733,109.6556,109.9568,10096.0
2019-09-19 10:20:00,113.19,113.59,113.15,113.5,13445.0,109.9665,110.3551,109.9276,110.2676,13445.0
2019-09-19 10:30:00,113.46,113.7,113.44,113.55,12911.0,110.2288,110.462,110.2094,110.3162,12911.0
2019-09-19 10:40:00,113.62,113.62,113.46,113.56,6435.0,110.3842,110.3842,110.2288,110.3259,6435.0
2019-09-19 10:50:00,113.59,113.65,113.54,113.57,10387.0,110.3551,110.4134,110.3065,110.3357,10387.0
2019-09-19 11:00:00,113.56,113.56,113.34,113.54,8905.0,110.3259,110.3259,110.1122,110.3065,8905.0
2019-09-19 11:10:00,113.51,113.7,113.46,113.7,8046.0,110.2774,110.462,110.2288,110.462,8046.0
2019-09-19 11:20:00,113.73,114.17,113.62,113.74,70443.0,110.4911,110.9186,110.3842,110.5008,70443.0
2019-09-19 11:30:00,113.83,113.95,113.77,113.78,12023.0,110.5882,110.7048,110.53,110.5397,12023.0
2019-09-19 11:40:00,113.81,113.93,113.78,113.88,8760.0,110.5688,110.6854,110.5397,110.6368,8760.0
2019-09-19 11:50:00,113.85,114.03,113.82,113.82,15883.0,110.6077,110.7826,110.5785,110.5785,15883.0
2019-09-19 12:00:00,113.87,114.02,113.76,113.76,20813.0,110.6271,110.7728,110.5202,110.5202,20813.0
2019-09-19 12:10:00,113.76,113.83,113.46,113.57,61731.0,110.5202,110.5882,110.2288,110.3357,61731.0
2019-09-19 12:20:00,113.57,113.64,113.49,113.52,7369.0,110.3357,110.4037,110.2579,110.2871,7369.0
2019-09-19 12:30:00,113.48,113.81,113.48,113.79,9313.0,110.2482,110.5688,110.2482,110.5494,9313.0
2019-09-19 12:40:00,113.84,113.84,113.68,113.72,4342.0,110.598,110.598,110.4425,110.4814,4342.0
2019-09-19 12:50:00,113.75,113.8,113.46,113.56,69792.0,110.5105,110.5591,110.2288,110.3259,69792.0
2019-09-19 13:00:00,113.56,113.61,113.38,113.45,33608.0,110.3259,110.3745,110.1511,110.2191,33608.0
2019-09-19 13:10:00,113.43,113.51,113.38,113.47,9863.0,110.1996,110.2774,110.1511,110.2385,9863.0
2019-09-19 13:20:00,113.46,113.49,113.33,113.4,6169.0,110.2288,110.2579,110.1025,110.1705,6169.0
2019-09-19 13:30:00,113.36,113.36,113.12,113.19,10281.0,110.1316,110.1316,109.8985,109.9665,10281.0
2019-09-19 13:40:00,113.17,113.18,112.93,112.98,11257.0,109.947,109.9568,109.7139,109.7625,11257.0
2019-09-19 13:50:00,112.99,113.05,112.94,112.98,19831.0,109.7722,109.8305,109.7236,109.7625,19831.0
2019-09-19 14:00:00,112.96,112.98,112.83,112.86,5729.0,109.743,109.7625,109.6167,109.6459,5729.0
2019-09-19 14:10:00,112.84,113.01,112.83,112.99,9914.0,109.6264,109.7916,109.6167,109.7722,9914.0
2019-09-19 14:20:00,112.96,113.01,112.86,113.0,8226.0,109.743,109.7916,109.6459,109.7819,8226.0
2019-09-19 14:30:00,112.97,112.98,112.77,112.77,6608.0,109.7527,109.7625,109.5584,109.5584,6608.0
2019-09-19 14:40:00,112.76,112.9,112.75,112.88,7224.0,109.5487,109.6847,109.539,109.6653,7224.0
2019-09-19 14:50:00,112.89,112.89,112.75,112.83,4600.0,109.675,109.675,109.539,109.6167,4600.0
2019-09-19 15:00:00,112.79,112.91,112.78,112.83,8988.0,109.5779,109.6944,109.5682,109.6167,8988.0
2019-09-19 15:10:00,112.83,112.87,112.81,112.84,12657.0,109.6167,109.6556,109.5973,109.6264,12657.0
2019-09-19 15:20:00,112.84,112.89,112.78,112.83,12682.0,109.6264,109.675,109.5682,109.6167,12682.0
2019-09-19 15:30:00,112.8,112.85,112.72,112.85,22555.0,109.5876,109.6362,109.5099,109.6362,22555.0
2019-09-19 15:40:00,112.84,112.89,112.63,112.65,28128.0,109.6264,109.675,109.4224,109.4419,28128.0
2019-09-19 15:50:00,112.67,112.73,112.44,112.49,120718.0,109.4613,109.5196,109.2378,109.2864,120718.0
2019-09-20 09:30:00,112.76,113.28,112.34,112.84,159728.0,109.5487,110.0539,109.1407,109.6264,159728.0
2019-09-20 09:40:00,112.68,112.68,112.09,112.1,28318.0,109.471,109.471,108.8978,108.9075,28318.0
2019-09-20 09:50:00,112.08,112.17,111.85,112.14,7158.0,108.8881,108.9755,108.6646,108.9464,7158.0
2019-09-20 10:00:00,112.11,112.47,112.05,112.42,8141.0,108.9172,109.267,108.8589,109.2184,8141.0
2019-09-20 10:10:00,112.38,112.42,111.98,112.12,8462.0,109.1795,109.2184,108.7909,108.9269,8462.0
2019-09-20 10:20:00,112.09,112.4,112.09,112.25,8246.0,108.8978,109.199,108.8978,109.0532,8246.0
2019-09-20 10:30:00,112.27,112.3,112.2,112.21,2203.0,109.0727,109.1018,109.0047,109.0144,2203.0
2019-09-20 10:40:00,112.2,112.28,112.1,112.23,7472.0,109.0047,109.0824,108.9075,109.0338,7472.0
2019-09-20 10:50:00,112.36,112.36,112.13,112.25,5719.0,109.1601,109.1601,108.9367,109.0532,5719.0
2019-09-20 11:00:00,112.2,112.42,112.19,112.42,3055.0,109.0047,109.2184,108.995,109.2184,3055.0
2019-09-20 11:10:00,112.42,112.42,112.1,112.12,13669.0,109.2184,109.2184,108.9075,108.9269,13669.0
2019-09-20 11:20:00,112.11,112.11,111.95,112.05,14954.0,108.9172,108.9172,108.7618,108.8589,14954.0
2019-09-20 11:30:00,112.02,112.19,112.0,112.1,14319.0,108.8298,108.995,108.8104,108.9075,14319.0
2019-09-20 11:40:00,112.11,112.23,111.94,112.23,16711.0,108.9172,109.0338,108.7521,109.0338,16711.0
2019-09-20 11:50:00,112.24,112.25,112.18,112.24,3121.0,109.0435,109.0532,108.9852,109.0435,3121.0
2019-09-20 12:00:00,112.22,112.31,112.21,112.26,4729.0,109.0241,109.1115,109.0144,109.063,4729.0
2019-09-20 12:10:00,112.28,112.36,112.27,112.34,6857.0,109.0824,109.1601,109.0727,109.1407,6857.0
2019-09-20 12:20:00,112.35,112.39,112.25,112.3,23441.0,109.1504,109.1893,109.0532,109.1018,23441.0
2019-09-20 12:30:00,112.29,112.29,112.14,112.18,3431.0,109.0921,109.0921,108.9464,108.9852,3431.0
2019-09-20 12:40:00,112.15,112.23,112.15,112.22,4970.0,108.9561,109.0338,108.9561,109.0241,4970.0
2019-09-20 12:50:00,112.22,112.35,112.21,112.28,7125.0,109.0241,109.1504,109.0144,109.0824,7125.0
2019-09-20 13:00:00,112.28,112.29,112.15,112.19,4473.0,109.0824,109.0921,108.9561,108.995,4473.0
2019-09-20 13:10:00,112.19,112.19,110.86,111.4,20448.0,108.995,108.995,107.7028,108.2275,20448.0
2019-09-20 13:20:00,111.26,111.39,111.09,111.39,4209.0,108.0914,108.2177,107.9263,108.2177,4209.0
2019-09-20 13:30:00,111.38,111.48,111.26,111.47,11013.0,108.208,108.3052,108.0914,108.2955,11013.0
2019-09-20 13:40:00,111.38,111.46,111.16,111.37,7987.0,108.208,108.2857,107.9943,108.1983,7987.0
2019-09-20 13:50:00,111.33,111.47,111.19,111.44,6497.0,108.1594,108.2955,108.0234,108.2663,6497.0
2019-09-20 14:00:00,111.56,111.69,111.44,111.56,7287.0,108.3829,108.5092,108.2663,108.3829,7287.0
2019-09-20 14:10:00,111.56,111.57,111.38,111.55,3669.0,108.3829,108.3926,108.208,108.3732,3669.0
2019-09-20 14:20:00,111.54,111.67,111.53,111.65,3863.0,108.3635,108.4898,108.3537,108.4703,3863.0
2019-09-20 14:30:00,111.66,111.91,111.6,111.91,7574.0,108.48,108.7229,108.4218,108.7229,7574.0
2019-09-20 14:40:00,111.85,111.88,111.73,111.84,7237.0,108.6646,108.6938,108.5481,108.6549,7237.0
2019-09-20 14:50:00,111.8,111.88,111.68,111.72,5192.0,108.6161,108.6938,108.4995,108.5383,5192.0
2019-09-20 15:00:00,111.7,111.88,111.69,111.87,6978.0,108.5189,108.6938,108.5092,108.6841,6978.0
2019-09-20 15:10:00,111.86,111.94,111.81,111.84,6420.0,108.6744,108.7521,108.6258,108.6549,6420.0
2019-09-20 15:20:00,111.82,111.84,111.61,111.68,9415.0,108.6355,108.6549,108.4315,108.4995,9415.0
2019-09-20 15:30:00,111.65,111.87,111.5,111.87,23170.0,108.4703,108.6841,108.3246,108.6841,23170.0
2019-09-20 15:40:00,111.87,112.04,111.87,111.92,39671.0,108.6841,108.8492,108.6841,108.7326,39671.0
2019-09-20 15:50:00,111.91,112.32,111.65,111.67,136033.0,108.7229,109.1213,108.4703,108.4898,136033.0
2019-09-23 09:30:00,110.96,110.96,110.36,110.46,25221.0,107.8,107.8,107.2171,107.3142,25221.0
2019-09-23 09:40:00,110.48,110.56,109.22,110.02,64988.0,107.3337,107.4114,106.1095,106.8868,64988.0
2019-09-23 09:50:00,109.98,110.05,109.06,109.1,45772.0,106.8479,106.9159,105.9541,105.993,45772.0
2019-09-23 10:00:00,109.1,109.11,108.76,109.1,29693.0,105.993,106.0027,105.6626,105.993,29693.0
2019-09-23 10:10:00,109.06,109.44,109.06,109.44,48134.0,105.9541,106.3233,105.9541,106.3233,48134.0
2019-09-23 10:20:00,109.45,109.69,109.38,109.69,27905.0,106.333,106.5662,106.265,106.5662,27905.0
2019-09-23 10:30:00,109.7,110.43,109.66,110.19,30971.0,106.5759,107.2851,106.537,107.0519,30971.0
2019-09-23 10:40:00,110.19,110.25,109.86,109.93,10814.0,107.0519,107.1102,106.7313,106.7993,10814.0
2019-09-23 10:50:00,109.92,109.96,109.58,109.73,14930.0,106.7896,106.8285,106.4593,106.605,14930.0
2019-09-23 11:00:00,109.74,109.95,109.72,109.75,14006.0,106.6147,106.8187,106.5953,106.6244,14006.0
2019-09-23 11:10:00,109.72,110.04,109.68,110.01,16892.0,106.5953,106.9062,106.5564,106.877,16892.0
2019-09-23 11:20:00,110.01,110.19,109.99,110.1,28253.0,106.877,107.0519,106.8576,106.9645,28253.0
2019-09-23 11:30:00,110.1,110.21,110.03,110.1,12959.0,106.9645,107.0713,106.8965,106.9645,12959.0
2019-09-23 11:40:00,110.09,110.12,109.96,110.09,14241.0,106.9548,106.9839,106.8285,106.9548,14241.0
2019-09-23 11:50:00,110.1,110.11,109.95,109.99,14012.0,106.9645,106.9742,106.8187,106.8576,14012.0
2019-09-23 12:00:00,109.99,110.03,109.84,110.02,10361.0,106.8576,106.8965,106.7119,106.8868,10361.0
2019-09-23 12:10:00,110.0,110.05,109.9,109.96,9006.0,106.8673,106.9159,106.7702,106.8285,9006.0
2019-09-23 12:20:00,109.95,110.09,109.93,110.02,12029.0,106.8187,106.9548,106.7993,106.8868,12029.0
2019-09-23 12:30:00,110.02,110.11,109.99,110.04,10633.0,106.8868,106.9742,106.8576,106.9062,10633.0
2019-09-23 12:40:00,109.98,110.05,109.87,109.98,26203.0,106.8479,106.9159,106.741,106.8479,26203.0
2019-09-23 12:50:00,109.97,109.98,109.62,109.65,7665.0,106.8382,106.8479,106.4981,106.5273,7665.0
2019-09-23 13:00:00,109.64,109.69,109.54,109.61,10064.0,106.5176,106.5662,106.4204,106.4884,10064.0
2019-09-23 13:10:00,109.6,109.66,109.52,109.61,6453.0,106.4787,106.537,106.401,106.4884,6453.0
2019-09-23 13:20:00,109.64,109.67,109.58,109.62,7275.0,106.5176,106.5467,106.4593,106.4981,7275.0
2019-09-23 13:30:00,109.61,109.71,109.51,109.57,13623.0,106.4884,106.5856,106.3913,106.4496,13623.0
2019-09-23 13:40:00,109.52,109.63,109.49,109.59,17812.0,106.401,106.5079,106.3718,106.469,17812.0
2019-09-23 13:50:00,109.61,109.7,109.57,109.61,10545.0,106.4884,106.5759,106.4496,106.4884,10545.0
2019-09-23 14:00:00,109.61,109.62,109.49,109.5,9631.0,106.4884,106.4981,106.3718,106.3816,9631.0
2019-09-23 14:10:00,109.48,109.54,109.34,109.54,26706.0,106.3621,106.4204,106.2261,106.4204,26706.0
2019-09-23 14:20:00,109.54,109.56,109.38,109.4,12240.0,106.4204,106.4399,106.265,106.2844,12240.0
2019-09-23 14:30:00,109.4,109.43,109.37,109.43,12639.0,106.2844,106.3136,106.2553,106.3136,12639.0
2019-09-23 14:40:00,109.45,109.72,109.45,109.64,51879.0,106.333,106.5953,106.333,106.5176,51879.0
2019-09-23 14:50:00,109.65,109.81,109.61,109.79,29794.0,106.5273,106.6827,106.4884,106.6633,29794.0
2019-09-23 15:00:00,109.77,109.91,109.74,109.88,17288.0,106.6439,106.7799,106.6147,106.7507,17288.0
2019-09-23 15:10:00,109.88,109.93,109.84,109.92,17056.0,106.7507,106.7993,106.7119,106.7896,17056.0
2019-09-23 15:20:00,109.93,110.03,109.91,110.0,20989.0,106.7993,106.8965,106.7799,106.8673,20989.0
2019-09-23 15:30:00,110.01,110.03,109.71,109.8,31294.0,106.877,106.8965,106.5856,106.673,31294.0
2019-09-23 15:40:00,109.8,109.9,109.72,109.89,33899.0,106.673,106.7702,106.5953,106.7605,33899.0
2019-09-23 15:50:00,109.89,109.93,109.42,109.54,131746.0,106.7605,106.7993,106.3038,106.4204,131746.0
2019-09-24 09:30:00,110.34,110.83,110.17,110.83,25306.0,107.1976,107.6737,107.0325,107.6737,25306.0
2019-09-24 09:40:00,111.01,111.63,111.0,111.23,16113.0,107.8486,108.4509,107.8388,108.0623,16113.0
2019-09-24 09:50:00,111.31,111.47,110.98,111.32,20655.0,108.14,108.2955,107.8194,108.1497,20655.0
2019-09-24 10:00:00,111.2,111.31,110.94,111.0,35645.0,108.0331,108.14,107.7806,107.8388,35645.0
2019-09-24 10:10:00,110.97,111.23,110.81,110.95,23620.0,107.8097,108.0623,107.6543,107.7903,23620.0
2019-09-24 10:20:00,110.98,111.04,110.64,110.86,13427.0,107.8194,107.8777,107.4891,107.7028,13427.0
2019-09-24 10:30:00,110.92,111.06,110.77,111.03,17165.0,107.7611,107.8971,107.6154,107.868,17165.0
2019-09-24 10:40:00,110.99,111.15,110.74,110.76,13755.0,107.8291,107.9846,107.5862,107.6057,13755.0
2019-09-24 10:50:00,110.87,111.05,110.85,111.0,7278.0,107.7125,107.8874,107.6931,107.8388,7278.0
2019-09-24 11:00:00,111.04,111.04,110.46,110.57,15497.0,107.8777,107.8777,107.3142,107.4211,15497.0
2019-09-24 11:10:00,110.55,110.6,110.43,110.5,9294.0,107.4017,107.4502,107.2851,107.3531,9294.0
2019-09-24 11:20:00,110.51,110.51,110.2,110.26,15170.0,107.3628,107.3628,107.0616,107.1199,15170.0
2019-09-24 11:30:00,110.26,110.28,109.85,109.9,12901.0,107.1199,107.1393,106.7216,106.7702,12901.0
2019-09-24 11:40:00,109.89,109.99,109.65,109.86,15921.0,106.7605,106.8576,106.5273,106.7313,15921.0
2019-09-24 11:50:00,109.86,109.92,109.7,109.78,18761.0,106.7313,106.7896,106.5759,106.6536,18761.0
2019-09-24 12:00:00,109.76,109.82,109.59,109.82,25553.0,106.6342,106.6924,106.469,106.6924,25553.0
2019-09-24 12:10:00,109.82,109.95,109.48,109.48,11774.0,106.6924,106.8187,106.3621,106.3621,11774.0
2019-09-24 12:20:00,109.51,109.53,109.09,109.31,12555.0,106.3913,106.4107,105.9832,106.197,12555.0
2019-09-24 12:30:00,109.28,109.44,109.15,109.22,7929.0,106.1678,106.3233,106.0415,106.1095,7929.0
2019-09-24 12:40:00,109.24,109.24,108.92,109.19,27156.0,106.129,106.129,105.8181,106.0804,27156.0
2019-09-24 12:50:00,109.14,109.15,108.96,108.97,6359.0,106.0318,106.0415,105.8569,105.8667,6359.0
2019-09-24 13:00:00,108.97,109.24,108.96,109.1,11764.0,105.8667,106.129,105.8569,105.993,11764.0
2019-09-24 13:10:00,109.05,109.12,108.85,108.91,7591.0,105.9444,106.0124,105.7501,105.8084,7591.0
2019-09-24 13:20:00,108.9,108.9,108.62,108.66,17398.0,105.7986,105.7986,105.5266,105.5655,17398.0
2019-09-24 13:30:00,108.66,108.81,108.61,108.69,22826.0,105.5655,105.7112,105.5169,105.5946,22826.0
2019-09-24 13:40:00,108.71,108.81,108.64,108.7,13917.0,105.6141,105.7112,105.5461,105.6043,13917.0
2019-09-24 13:50:00,108.69,108.73,108.34,108.42,29781.0,105.5946,105.6335,105.2546,105.3323,29781.0
2019-09-24 14:00:00,108.39,108.41,108.08,108.08,23655.0,105.3032,105.3226,105.002,105.002,23655.0
2019-09-24 14:10:00,108.09,109.1,108.02,109.07,34957.0,105.0117,105.993,104.9437,105.9638,34957.0
2019-09-24 14:20:00,109.1,109.11,108.8,108.91,20975.0,105.993,106.0027,105.7015,105.8084,20975.0
2019-09-24 14:30:00,108.94,109.26,108.72,108.81,17166.0,105.8375,106.1484,105.6238,105.7112,17166.0
2019-09-24 14:40:00,108.84,108.88,108.63,108.84,10906.0,105.7404,105.7792,105.5363,105.7404,10906.0
2019-09-24 14:50:00,108.83,108.89,108.71,108.75,9445.0,105.7306,105.7889,105.6141,105.6529,9445.0
2019-09-24 15:00:00,108.69,108.79,108.53,108.57,11278.0,105.5946,105.6918,105.4392,105.478,11278.0
2019-09-24 15:10:00,108.58,108.78,108.57,108.71,11340.0,105.4878,105.6821,105.478,105.6141,11340.0
2019-09-24 15:20:00,108.7,108.7,108.41,108.58,22878.0,105.6043,105.6043,105.3226,105.4878,22878.0
2019-09-24 15:30:00,108.57,108.69,108.4,108.64,24871.0,105.478,105.5946,105.3129,105.5461,24871.0
2019-09-24 15:40:00,108.61,108.81,108.58,108.79,39932.0,105.5169,105.7112,105.4878,105.6918,39932.0
2019-09-24 15:50:00,108.79,108.82,108.48,108.67,173575.0,105.6918,105.7209,105.3906,105.5752,173575.0
2019-09-25 09:30:00,108.68,109.47,108.52,109.19,19606.0,105.5849,106.3524,105.4295,106.0804,19606.0
2019-09-25 09:40:00,109.18,109.18,108.54,108.61,12511.0,106.0707,106.0707,105.4489,105.5169,12511.0
2019-09-25 09:50:00,108.55,108.62,108.12,108.38,9202.0,105.4586,105.5266,105.0409,105.2935,9202.0
2019-09-25 10:00:00,108.38,108.55,108.0,108.31,46797.0,105.2935,105.4586,104.9243,105.2255,46797.0
2019-09-25 10:10:00,108.24,108.41,107.96,108.02,15601.0,105.1574,105.3226,104.8854,104.9437,15601.0
2019-09-25 10:20:00,108.02,108.07,107.62,107.74,26684.0,104.9437,104.9923,104.5551,104.6717,26684.0
2019-09-25 10:30:00,107.74,108.36,107.74,108.23,16252.0,104.6717,105.274,104.6717,105.1477,16252.0
2019-09-25 10:40:00,108.26,108.43,108.14,108.42,10423.0,105.1769,105.342,105.0603,105.3323,10423.0
2019-09-25 10:50:00,108.41,108.94,108.4,108.75,22536.0,105.3226,105.8375,105.3129,105.6529,22536.0
2019-09-25 11:00:00,108.76,108.9,108.69,108.69,23320.0,105.6626,105.7986,105.5946,105.5946,23320.0
2019-09-25 11:10:00,108.69,109.0,108.64,108.92,6600.0,105.5946,105.8958,105.5461,105.8181,6600.0
2019-09-25 11:20:00,108.92,109.16,108.92,109.02,7600.0,105.8181,106.0512,105.8181,105.9152,7600.0
2019-09-25 11:30:00,108.96,109.0,108.79,108.82,4230.0,105.8569,105.8958,105.6918,105.7209,4230.0
2019-09-25 11:40:00,108.87,109.11,108.87,109.02,8088.0,105.7695,106.0027,105.7695,105.9152,8088.0
2019-09-25 11:50:00,108.94,108.97,108.8,108.93,6199.0,105.8375,105.8667,105.7015,105.8278,6199.0
2019-09-25 12:00:00,108.97,109.12,108.93,109.09,9560.0,105.8667,106.0124,105.8278,105.9832,9560.0
2019-09-25 12:10:00,109.06,109.06,108.71,108.8,10948.0,105.9541,105.9541,105.6141,105.7015,10948.0
2019-09-25 12:20:00,108.82,108.95,108.79,108.92,8109.0,105.7209,105.8472,105.6918,105.8181,8109.0
2019-09-25 12:30:00,108.95,108.96,108.89,108.95,19072.0,105.8472,105.8569,105.7889,105.8472,19072.0
2019-09-25 12:40:00,108.94,108.94,108.74,108.91,7912.0,105.8375,105.8375,105.6432,105.8084,7912.0
2019-09-25 12:50:00,108.9,108.92,108.73,108.85,5833.0,105.7986,105.8181,105.6335,105.7501,5833.0
2019-09-25 13:00:00,108.88,108.92,108.79,108.92,5778.0,105.7792,105.8181,105.6918,105.8181,5778.0
2019-09-25 13:10:00,108.93,108.95,108.78,108.81,7146.0,105.8278,105.8472,105.6821,105.7112,7146.0
2019-09-25 13:20:00,108.8,109.01,108.75,108.98,9179.0,105.7015,105.9055,105.6529,105.8764,9179.0
2019-09-25 13:30:00,108.98,109.04,108.94,108.96,8773.0,105.8764,105.9347,105.8375,105.8569,8773.0
2019-09-25 13:40:00,108.96,109.07,108.89,108.94,17585.0,105.8569,105.9638,105.7889,105.8375,17585.0
2019-09-25 13:50:00,108.91,109.02,108.85,108.94,20146.0,105.8084,105.9152,105.7501,105.8375,20146.0
2019-09-25 14:00:00,108.93,109.28,108.91,109.19,23424.0,105.8278,106.1678,105.8084,106.0804,23424.0
2019-09-25 14:10:00,109.22,109.34,109.2,109.33,7627.0,106.1095,106.2261,106.0901,106.2164,7627.0
2019-09-25 14:20:00,109.31,109.35,109.24,109.25,34260.0,106.197,106.2358,106.129,106.1387,34260.0
2019-09-25 14:30:00,109.24,109.29,109.16,109.21,8656.0,106.129,106.1775,106.0512,106.0998,8656.0
2019-09-25 14:40:00,109.21,109.55,109.21,109.48,9700.0,106.0998,106.4301,106.0998,106.3621,9700.0
2019-09-25 14:50:00,109.48,109.51,109.43,109.49,9683.0,106.3621,106.3913,106.3136,106.3718,9683.0
2019-09-25 15:00:00,109.46,109.55,109.37,109.47,13905.0,106.3427,106.4301,106.2553,106.3524,13905.0
2019-09-25 15:10:00,109.47,109.55,109.47,109.52,9204.0,106.3524,106.4301,106.3524,106.401,9204.0
2019-09-25 15:20:00,109.53,109.66,109.5,109.65,11421.0,106.4107,106.537,106.3816,106.5273,11421.0
2019-09-25 15:30:00,109.63,109.64,109.58,109.62,19270.0,106.5079,106.5176,106.4593,106.4981,19270.0
2019-09-25 15:40:00,109.61,109.74,109.6,109.7,31326.0,106.4884,106.6147,106.4787,106.5759,31326.0
2019-09-25 15:50:00,109.69,109.8,109.59,109.67,133266.0,106.5662,106.673,106.469,106.5467,133266.0
2019-09-26 09:30:00,106.28,106.77,105.15,106.15,214418.0,103.2533,103.7293,102.1554,103.127,214418.0
2019-09-26 09:40:00,106.0,107.0,105.96,106.53,71142.0,102.9812,103.9528,102.9424,103.4961,71142.0
2019-09-26 09:50:00,106.62,107.01,106.39,107.0,58478.0,103.5836,103.9625,103.3601,103.9528,58478.0
2019-09-26 10:00:00,106.95,107.7,106.95,106.97,100888.0,103.9042,104.6328,103.9042,103.9236,100888.0
2019-09-26 10:10:00,106.81,107.25,106.44,106.52,39782.0,103.7682,104.1956,103.4087,103.4864,39782.0
2019-09-26 10:20:00,106.54,107.27,106.3,107.25,37808.0,103.5059,104.2151,103.2727,104.1956,37808.0
2019-09-26 10:30:00,107.2,107.21,106.73,107.18,51568.0,104.1471,104.1568,103.6904,104.1276,51568.0
2019-09-26 10:40:00,107.2,107.9,107.2,107.66,62789.0,104.1471,104.8271,104.1471,104.594,62789.0
2019-09-26 10:50:00,107.72,107.72,107.02,107.17,15465.0,104.6523,104.6523,103.9722,104.1179,15465.0
2019-09-26 11:00:00,107.17,107.31,106.93,107.25,67091.0,104.1179,104.2539,103.8848,104.1956,67091.0
2019-09-26 11:10:00,107.26,107.95,107.25,107.45,26879.0,104.2054,104.8757,104.1956,104.3899,26879.0
2019-09-26 11:20:00,107.46,107.81,107.01,107.81,25301.0,104.3997,104.7397,103.9625,104.7397,25301.0
2019-09-26 11:30:00,107.8,107.84,107.38,107.44,36197.0,104.73,104.7688,104.3219,104.3802,36197.0
2019-09-26 11:40:00,107.46,107.5,106.79,106.88,47141.0,104.3997,104.4385,103.7487,103.8362,47141.0
2019-09-26 11:50:00,106.86,107.18,106.83,107.02,19398.0,103.8167,104.1276,103.7876,103.9722,19398.0
2019-09-26 12:00:00,107.05,107.52,106.85,107.3,37162.0,104.0013,104.4579,103.807,104.2442,37162.0
2019-09-26 12:10:00,107.3,107.54,107.22,107.41,40956.0,104.2442,104.4774,104.1665,104.3511,40956.0
2019-09-26 12:20:00,107.43,107.52,107.33,107.5,56714.0,104.3705,104.4579,104.2734,104.4385,56714.0
2019-09-26 12:30:00,107.49,107.49,107.06,107.34,40189.0,104.4288,104.4288,104.011,104.2831,40189.0
2019-09-26 12:40:00,107.33,107.33,106.75,106.84,54685.0,104.2734,104.2734,103.7099,103.7973,54685.0
2019-09-26 12:50:00,106.84,106.97,106.7,106.8,8500.0,103.7973,103.9236,103.6613,103.7585,8500.0
2019-09-26 13:00:00,106.81,106.9,106.73,106.75,11914.0,103.7682,103.8556,103.6904,103.7099,11914.0
2019-09-26 13:10:00,106.74,106.83,106.46,106.73,46935.0,103.7002,103.7876,103.4281,103.6904,46935.0
2019-09-26 13:20:00,106.68,106.82,106.6,106.78,19290.0,103.6419,103.7779,103.5642,103.739,19290.0
2019-09-26 13:30:00,106.8,106.99,106.7,106.99,11068.0,103.7585,103.943,103.6613,103.943,11068.0
2019-09-26 13:40:00,106.97,107.03,106.85,106.96,17941.0,103.9236,103.9819,103.807,103.9139,17941.0
2019-09-26 13:50:00,106.96,107.05,106.94,107.03,14585.0,103.9139,104.0013,103.8945,103.9819,14585.0
2019-09-26 14:00:00,107.06,107.42,107.06,107.42,20708.0,104.011,104.3608,104.011,104.3608,20708.0
2019-09-26 14:10:00,107.41,107.41,107.23,107.25,10198.0,104.3511,104.3511,104.1762,104.1956,10198.0
2019-09-26 14:20:00,107.29,107.35,107.05,107.08,11095.0,104.2345,104.2928,104.0013,104.0305,11095.0
2019-09-26 14:30:00,107.07,107.17,107.03,107.1,9865.0,104.0208,104.1179,103.9819,104.0499,9865.0
2019-09-26 14:40:00,107.12,107.19,107.09,107.09,11584.0,104.0693,104.1373,104.0402,104.0402,11584.0
2019-09-26 14:50:00,107.09,107.14,106.92,106.92,20668.0,104.0402,104.0888,103.875,103.875,20668.0
2019-09-26 15:00:00,106.94,107.23,106.94,107.23,13014.0,103.8945,104.1762,103.8945,104.1762,13014.0
2019-09-26 15:10:00,107.21,107.38,107.2,107.3,22588.0,104.1568,104.3219,104.1471,104.2442,22588.0
2019-09-26 15:20:00,107.3,107.33,107.12,107.27,49949.0,104.2442,104.2734,104.0693,104.2151,49949.0
2019-09-26 15:30:00,107.25,107.35,107.14,107.15,69723.0,104.1956,104.2928,104.0888,104.0985,69723.0
2019-09-26 15:40:00,107.12,107.26,107.08,107.17,42066.0,104.0693,104.2054,104.0305,104.1179,42066.0
2019-09-26 15:50:00,107.19,107.22,106.87,106.9,153814.0,104.1373,104.1665,103.8265,103.8556,153814.0
2019-09-27 09:30:00,107.31,107.5,107.04,107.29,33453.0,104.2539,104.4385,103.9916,104.2345,33453.0
2019-09-27 09:40:00,107.29,107.96,107.21,107.78,10486.0,104.2345,104.8854,104.1568,104.7105,10486.0
2019-09-27 09:50:00,108.0,108.03,107.16,107.74,21572.0,104.9243,104.9534,104.1082,104.6717,21572.0
2019-09-27 10:00:00,107.44,107.66,107.25,107.25,4901.0,104.3802,104.594,104.1956,104.1956,4901.0
2019-09-27 10:10:00,107.33,107.5,107.24,107.5,7671.0,104.2734,104.4385,104.1859,104.4385,7671.0
2019-09-27 10:20:00,107.5,107.52,107.1,107.5,11877.0,104.4385,104.4579,104.0499,104.4385,11877.0
2019-09-27 10:30:00,107.51,107.72,107.42,107.61,11655.0,104.4482,104.6523,104.3608,104.5454,11655.0
2019-09-27 10:40:00,107.61,107.85,107.61,107.76,10803.0,104.5454,104.7786,104.5454,104.6911,10803.0
2019-09-27 10:50:00,107.79,107.79,107.59,107.77,6524.0,104.7203,104.7203,104.526,104.7008,6524.0
2019-09-27 11:00:00,107.73,107.94,107.67,107.94,10227.0,104.662,104.866,104.6037,104.866,10227.0
2019-09-27 11:10:00,107.92,108.11,107.88,107.92,7912.0,104.8466,105.0311,104.8077,104.8466,7912.0
2019-09-27 11:20:00,107.93,108.06,107.84,107.9,16545.0,104.8563,104.9826,104.7688,104.8271,16545.0
2019-09-27 11:30:00,107.87,108.06,106.94,107.29,104793.0,104.798,104.9826,103.8945,104.2345,104793.0
2019-09-27 11:40:00,107.24,107.42,107.08,107.38,25500.0,104.1859,104.3608,104.0305,104.3219,25500.0
2019-09-27 11:50:00,107.31,107.99,107.3,107.68,18080.0,104.2539,104.9146,104.2442,104.6134,18080.0
2019-09-27 12:00:00,107.65,107.65,107.44,107.63,9546.0,104.5842,104.5842,104.3802,104.5648,9546.0
2019-09-27 12:10:00,107.63,107.73,107.34,107.4,14197.0,104.5648,104.662,104.2831,104.3414,14197.0
2019-09-27 12:20:00,107.44,107.51,107.32,107.45,27260.0,104.3802,104.4482,104.2636,104.3899,27260.0
2019-09-27 12:30:00,107.46,107.46,107.17,107.29,43992.0,104.3997,104.3997,104.1179,104.2345,43992.0
2019-09-27 12:40:00,107.31,107.43,106.66,106.66,15808.0,104.2539,104.3705,103.6224,103.6224,15808.0
2019-09-27 12:50:00,106.68,106.77,105.99,106.16,93393.0,103.6419,103.7293,102.9715,103.1367,93393.0
2019-09-27 13:00:00,106.12,106.17,105.83,106.15,145851.0,103.0978,103.1464,102.8161,103.127,145851.0
2019-09-27 13:10:00,106.11,106.43,106.02,106.43,44007.0,103.0881,103.399,103.0007,103.399,44007.0
2019-09-27 13:20:00,106.44,106.51,106.21,106.5,15378.0,103.4087,103.4767,103.1853,103.467,15378.0
2019-09-27 13:30:00,106.46,106.49,106.24,106.4,11826.0,103.4281,103.4573,103.2144,103.3698,11826.0
2019-09-27 13:40:00,106.39,106.62,106.37,106.46,26724.0,103.3601,103.5836,103.3407,103.4281,26724.0
2019-09-27 13:50:00,106.45,106.62,106.27,106.62,11858.0,103.4184,103.5836,103.2435,103.5836,11858.0
2019-09-27 14:00:00,106.66,106.68,106.24,106.24,11150.0,103.6224,103.6419,103.2144,103.2144,11150.0
2019-09-27 14:10:00,106.2,106.34,106.13,106.31,10342.0,103.1755,103.3116,103.1075,103.2824,10342.0
2019-09-27 14:20:00,106.28,106.35,106.14,106.27,13694.0,103.2533,103.3213,103.1173,103.2435,13694.0
2019-09-27 14:30:00,106.28,106.3,106.08,106.3,14970.0,103.2533,103.2727,103.059,103.2727,14970.0
2019-09-27 14:40:00,106.36,106.39,106.17,106.17,7010.0,103.331,103.3601,103.1464,103.1464,7010.0
2019-09-27 14:50:00,106.14,106.31,106.05,106.3,12798.0,103.1173,103.2824,103.0298,103.2727,12798.0
2019-09-27 15:00:00,106.3,106.43,106.14,106.2,19153.0,103.2727,103.399,103.1173,103.1755,19153.0
2019-09-27 15:10:00,106.19,106.52,106.14,106.49,24958.0,103.1658,103.4864,103.1173,103.4573,24958.0
2019-09-27 15:20:00,106.51,106.59,106.42,106.47,14609.0,103.4767,103.5544,103.3893,103.4379,14609.0
2019-09-27 15:30:00,106.46,106.9,106.46,106.73,43966.0,103.4281,103.8556,103.4281,103.6904,43966.0
2019-09-27 15:40:00,106.72,106.89,106.71,106.85,50253.0,103.6807,103.8459,103.671,103.807,50253.0
2019-09-27 15:50:00,106.87,107.07,106.83,107.03,155242.0,103.8265,104.0208,103.7876,103.9819,155242.0
2019-09-30 09:30:00,108.0,108.49,107.62,108.48,43071.0,104.9243,105.4003,104.5551,105.3906,43071.0
2019-09-30 09:40:00,108.19,108.59,107.96,108.59,22413.0,105.1089,105.4975,104.8854,105.4975,22413.0
2019-09-30 09:50:00,108.66,108.7,108.09,108.13,60537.0,105.5655,105.6043,105.0117,105.0506,60537.0
2019-09-30 10:00:00,108.13,108.21,107.95,108.09,32300.0,105.0506,105.1283,104.8757,105.0117,32300.0
2019-09-30 10:10:00,108.13,108.4,107.9,108.19,22495.0,105.0506,105.3129,104.8271,105.1089,22495.0
2019-09-30 10:20:00,108.2,108.24,107.9,107.9,11344.0,105.1186,105.1574,104.8271,104.8271,11344.0
2019-09-30 10:30:00,107.92,108.12,107.92,108.09,20018.0,104.8466,105.0409,104.8466,105.0117,20018.0
2019-09-30 10:40:00,108.09,108.17,107.93,108.17,7113.0,105.0117,105.0894,104.8563,105.0894,7113.0
2019-09-30 10:50:00,108.12,108.38,108.11,108.28,7545.0,105.0409,105.2935,105.0311,105.1963,7545.0
2019-09-30 11:00:00,108.3,108.36,108.19,108.24,23392.0,105.2157,105.274,105.1089,105.1574,23392.0
2019-09-30 11:10:00,108.22,108.49,108.21,108.4,10617.0,105.138,105.4003,105.1283,105.3129,10617.0
2019-09-30 11:20:00,108.41,108.79,108.37,108.78,10368.0,105.3226,105.6918,105.2837,105.6821,10368.0
2019-09-30 11:30:00,108.8,108.84,108.71,108.73,20410.0,105.7015,105.7404,105.6141,105.6335,20410.0
2019-09-30 11:40:00,108.76,108.87,108.73,108.81,9691.0,105.6626,105.7695,105.6335,105.7112,9691.0
2019-09-30 11:50:00,108.79,108.85,108.74,108.82,14198.0,105.6918,105.7501,105.6432,105.7209,14198.0
2019-09-30 12:00:00,108.84,108.92,108.77,108.82,7663.0,105.7404,105.8181,105.6724,105.7209,7663.0
2019-09-30 12:10:00,108.84,108.88,108.79,108.83,8795.0,105.7404,105.7792,105.6918,105.7306,8795.0
2019-09-30 12:20:00,108.86,108.87,108.75,108.84,7953.0,105.7598,105.7695,105.6529,105.7404,7953.0
2019-09-30 12:30:00,108.83,108.84,108.74,108.79,38112.0,105.7306,105.7404,105.6432,105.6918,38112.0
2019-09-30 12:40:00,108.8,108.85,108.64,108.72,10130.0,105.7015,105.7501,105.5461,105.6238,10130.0
2019-09-30 12:50:00,108.75,108.91,108.71,108.87,16153.0,105.6529,105.8084,105.6141,105.7695,16153.0
2019-09-30 13:00:00,108.88,108.93,108.84,108.87,7666.0,105.7792,105.8278,105.7404,105.7695,7666.0
2019-09-30 13:10:00,108.88,108.91,108.81,108.87,10652.0,105.7792,105.8084,105.7112,105.7695,10652.0
2019-09-30 13:20:00,108.86,108.9,108.77,108.8,8730.0,105.7598,105.7986,105.6724,105.7015,8730.0
2019-09-30 13:30:00,108.81,108.83,108.75,108.82,10055.0,105.7112,105.7306,105.6529,105.7209,10055.0
2019-09-30 13:40:00,108.83,108.96,108.82,108.96,10327.0,105.7306,105.8569,105.7209,105.8569,10327.0
2019-09-30 13:50:00,108.95,109.14,108.92,109.14,29299.0,105.8472,106.0318,105.8181,106.0318,29299.0
2019-09-30 14:00:00,109.12,109.12,109.03,109.11,11242.0,106.0124,106.0124,105.9249,106.0027,11242.0
2019-09-30 14:10:00,109.12,109.2,109.08,109.19,22448.0,106.0124,106.0901,105.9735,106.0804,22448.0
2019-09-30 14:20:00,109.2,109.27,109.01,109.02,32327.0,106.0901,106.1581,105.9055,105.9152,32327.0
2019-09-30 14:30:00,109.0,109.08,108.97,109.04,21735.0,105.8958,105.9735,105.8667,105.9347,21735.0
2019-09-30 14:40:00,109.0,109.06,108.99,109.03,13501.0,105.8958,105.9541,105.8861,105.9249,13501.0
2019-09-30 14:50:00,109.02,109.08,108.98,109.0,27615.0,105.9152,105.9735,105.8764,105.8958,27615.0
2019-09-30 15:00:00,109.02,109.04,108.7,108.72,24975.0,105.9152,105.9347,105.6043,105.6238,24975.0
2019-09-30 15:10:00,108.71,108.71,108.57,108.58,15658.0,105.6141,105.6141,105.478,105.4878,15658.0
2019-09-30 15:20:00,108.6,108.63,108.41,108.42,20273.0,105.5072,105.5363,105.3226,105.3323,20273.0
2019-09-30 15:30:00,108.42,108.46,108.36,108.44,20511.0,105.3323,105.3712,105.274,105.3517,20511.0
2019-09-30 15:40:00,108.44,108.52,108.34,108.41,34067.0,105.3517,105.4295,105.2546,105.3226,34067.0
2019-09-30 15:50:00,108.38,108.61,108.26,108.33,101587.0,105.2935,105.5169,105.1769,105.2449,101587.0
2019-10-01 09:30:00,108.21,108.47,107.66,108.32,51748.0,105.1283,105.3809,104.594,105.2352,51748.0
2019-10-01 09:40:00,108.3,109.23,108.27,109.23,38242.0,105.2157,106.1193,105.1866,106.1193,38242.0
2019-10-01 09:50:00,109.23,109.34,108.66,108.66,19024.0,106.1193,106.2261,105.5655,105.5655,19024.0
2019-10-01 10:00:00,108.63,108.63,107.37,107.37,28299.0,105.5363,105.5363,104.3122,104.3122,28299.0
2019-10-01 10:10:00,107.44,107.54,106.99,107.21,30992.0,104.3802,104.4774,103.943,104.1568,30992.0
2019-10-01 10:20:00,107.17,107.17,106.74,107.08,15965.0,104.1179,104.1179,103.7002,104.0305,15965.0
2019-10-01 10:30:00,107.05,107.05,106.67,106.71,21086.0,104.0013,104.0013,103.6322,103.671,21086.0
2019-10-01 10:40:00,106.69,106.69,106.2,106.35,34370.0,103.6516,103.6516,103.1755,103.3213,34370.0
2019-10-01 10:50:00,106.3,106.55,106.27,106.29,29874.0,103.2727,103.5156,103.2435,103.263,29874.0
2019-10-01 11:00:00,106.24,106.67,106.08,106.67,25986.0,103.2144,103.6322,103.059,103.6322,25986.0
2019-10-01 11:10:00,106.69,106.69,106.0,106.2,35640.0,103.6516,103.6516,102.9812,103.1755,35640.0
2019-10-01 11:20:00,106.19,106.49,106.05,106.43,20343.0,103.1658,103.4573,103.0298,103.399,20343.0
2019-10-01 11:30:00,106.47,106.58,106.13,106.14,17408.0,103.4379,103.5447,103.1075,103.1173,17408.0
2019-10-01 11:40:00,106.13,106.22,105.92,105.92,24729.0,103.1075,103.195,102.9035,102.9035,24729.0
2019-10-01 11:50:00,105.93,106.16,105.65,105.69,13745.0,102.9132,103.1367,102.6412,102.6801,13745.0
2019-10-01 12:00:00,105.65,105.69,105.36,105.56,20224.0,102.6412,102.6801,102.3595,102.5538,20224.0
2019-10-01 12:10:00,105.59,105.59,105.18,105.31,24331.0,102.5829,102.5829,102.1846,102.3109,24331.0
2019-10-01 12:20:00,105.32,105.43,105.08,105.13,42908.0,102.3206,102.4275,102.0874,102.136,42908.0
2019-10-01 12:30:00,105.14,105.18,105.02,105.09,17633.0,102.1457,102.1846,102.0291,102.0972,17633.0
2019-10-01 12:40:00,105.05,105.5,105.05,105.44,70329.0,102.0583,102.4955,102.0583,102.4372,70329.0
2019-10-01 12:50:00,105.48,105.52,105.27,105.29,21641.0,102.476,102.5149,102.272,102.2915,21641.0
2019-10-01 13:00:00,105.26,105.27,104.98,105.03,8526.0,102.2623,102.272,101.9903,102.0389,8526.0
2019-10-01 13:10:00,105.0,105.0,104.81,104.82,12767.0,102.0097,102.0097,101.8251,101.8348,12767.0
2019-10-01 13:20:00,104.83,104.88,104.71,104.76,16514.0,101.8446,101.8931,101.728,101.7766,16514.0
2019-10-01 13:30:00,104.7,104.71,104.54,104.6,13555.0,101.7183,101.728,101.5628,101.6211,13555.0
2019-10-01 13:40:00,104.6,104.69,104.5,104.63,21402.0,101.6211,101.7085,101.524,101.6503,21402.0
2019-10-01 13:50:00,104.62,104.65,104.27,104.3,15488.0,101.6405,101.6697,101.3005,101.3297,15488.0
2019-10-01 14:00:00,104.3,104.49,104.18,104.37,19140.0,101.3297,101.5142,101.2131,101.3977,19140.0
2019-10-01 14:10:00,104.41,104.71,104.37,104.68,15684.0,101.4365,101.728,101.3977,101.6988,15684.0
2019-10-01 14:20:00,104.7,104.77,104.63,104.64,17569.0,101.7183,101.7863,101.6503,101.66,17569.0
2019-10-01 14:30:00,104.68,105.19,104.67,105.03,41552.0,101.6988,102.1943,101.6891,102.0389,41552.0
2019-10-01 14:40:00,105.01,105.33,105.0,105.27,27902.0,102.0194,102.3303,102.0097,102.272,27902.0
2019-10-01 14:50:00,105.3,105.38,105.21,105.26,11964.0,102.3012,102.3789,102.2137,102.2623,11964.0
2019-10-01 15:00:00,105.25,105.42,105.11,105.4,13171.0,102.2526,102.4178,102.1166,102.3983,13171.0
2019-10-01 15:10:00,105.38,105.38,105.02,105.15,22806.0,102.3789,102.3789,102.0291,102.1554,22806.0
2019-10-01 15:20:00,105.18,105.37,105.15,105.35,15772.0,102.1846,102.3692,102.1554,102.3497,15772.0
2019-10-01 15:30:00,105.33,105.35,105.02,105.05,24084.0,102.3303,102.3497,102.0291,102.0583,24084.0
2019-10-01 15:40:00,105.04,105.09,104.86,104.94,30361.0,102.0486,102.0972,101.8737,101.9514,30361.0
2019-10-01 15:50:00,104.93,104.94,104.64,104.65,139151.0,101.9417,101.9514,101.66,101.6697,139151.0
2019-10-02 09:30:00,103.7,104.0,102.62,102.85,76599.0,100.7467,101.0382,99.6975,99.9209,76599.0
2019-10-02 09:40:00,102.78,102.95,102.67,102.84,13364.0,99.8529,100.0181,99.7461,99.9112,13364.0
2019-10-02 09:50:00,102.89,102.97,102.65,102.8,21796.0,99.9598,100.0375,99.7266,99.8724,21796.0
2019-10-02 10:00:00,102.75,103.23,102.56,102.93,68320.0,99.8238,100.2901,99.6392,99.9987,68320.0
2019-10-02 10:10:00,102.93,103.57,102.81,103.49,56007.0,99.9987,100.6204,99.8821,100.5427,56007.0
2019-10-02 10:20:00,103.49,103.52,103.15,103.34,17633.0,100.5427,100.5719,100.2124,100.397,17633.0
2019-10-02 10:30:00,103.3,103.39,102.99,103.04,23947.0,100.3581,100.4456,100.057,100.1055,23947.0
2019-10-02 10:40:00,103.06,103.12,102.7,102.7,13982.0,100.125,100.1833,99.7752,99.7752,13982.0
2019-10-02 10:50:00,102.78,103.36,102.78,102.98,24855.0,99.8529,100.4164,99.8529,100.0472,24855.0
2019-10-02 11:00:00,102.99,103.45,102.94,103.28,15117.0,100.057,100.5039,100.0084,100.3387,15117.0
2019-10-02 11:10:00,103.23,103.23,102.91,103.14,27395.0,100.2901,100.2901,99.9792,100.2027,27395.0
2019-10-02 11:20:00,103.17,103.24,102.95,103.0,11073.0,100.2318,100.2998,100.0181,100.0667,11073.0
2019-10-02 11:30:00,102.95,103.04,102.57,102.85,26101.0,100.0181,100.1055,99.6489,99.9209,26101.0
2019-10-02 11:40:00,102.84,102.96,102.67,102.68,16695.0,99.9112,100.0278,99.7461,99.7558,16695.0
2019-10-02 11:50:00,102.67,102.78,102.59,102.7,16219.0,99.7461,99.8529,99.6684,99.7752,16219.0
2019-10-02 12:00:00,102.68,102.75,102.49,102.64,13012.0,99.7558,99.8238,99.5712,99.7169,13012.0
2019-10-02 12:10:00,102.62,102.65,102.36,102.45,11333.0,99.6975,99.7266,99.4449,99.5323,11333.0
2019-10-02 12:20:00,102.44,102.63,102.4,102.57,10675.0,99.5226,99.7072,99.4838,99.6489,10675.0
2019-10-02 12:30:00,102.56,102.6,102.25,102.27,14586.0,99.6392,99.6781,99.338,99.3575,14586.0
2019-10-02 12:40:00,102.28,102.41,102.18,102.2,11867.0,99.3672,99.4935,99.27,99.2895,11867.0
2019-10-02 12:50:00,102.19,102.37,102.18,102.33,10772.0,99.2797,99.4546,99.27,99.4158,10772.0
2019-10-02 13:00:00,102.3,102.61,102.26,102.61,11922.0,99.3866,99.6878,99.3477,99.6878,11922.0
2019-10-02 13:10:00,102.64,102.8,102.57,102.62,11951.0,99.7169,99.8724,99.6489,99.6975,11951.0
2019-10-02 13:20:00,102.59,102.93,102.55,102.84,10444.0,99.6684,99.9987,99.6295,99.9112,10444.0
2019-10-02 13:30:00,102.83,102.83,102.54,102.59,11089.0,99.9015,99.9015,99.6198,99.6684,11089.0
2019-10-02 13:40:00,102.61,102.68,102.49,102.51,11560.0,99.6878,99.7558,99.5712,99.5906,11560.0
2019-10-02 13:50:00,102.49,102.78,102.49,102.74,10935.0,99.5712,99.8529,99.5712,99.8141,10935.0
2019-10-02 14:00:00,102.7,102.91,102.62,102.91,12333.0,99.7752,99.9792,99.6975,99.9792,12333.0
2019-10-02 14:10:00,102.97,103.04,102.77,103.02,11737.0,100.0375,100.1055,99.8432,100.0861,11737.0
2019-10-02 14:20:00,103.08,103.2,103.04,103.15,9585.0,100.1444,100.261,100.1055,100.2124,9585.0
2019-10-02 14:30:00,103.15,103.29,103.08,103.2,20693.0,100.2124,100.3484,100.1444,100.261,20693.0
2019-10-02 14:40:00,103.22,103.39,103.18,103.3,18501.0,100.2804,100.4456,100.2415,100.3581,18501.0
2019-10-02 14:50:00,103.29,103.62,103.24,103.61,50724.0,100.3484,100.669,100.2998,100.6593,50724.0
2019-10-02 15:00:00,103.61,103.67,103.25,103.38,26267.0,100.6593,100.7176,100.3096,100.4359,26267.0
2019-10-02 15:10:00,103.4,103.65,103.4,103.53,34533.0,100.4553,100.6982,100.4553,100.5816,34533.0
2019-10-02 15:20:00,103.52,103.59,102.94,102.96,86845.0,100.5719,100.6399,100.0084,100.0278,86845.0
2019-10-02 15:30:00,102.94,103.09,102.85,102.85,99795.0,100.0084,100.1541,99.9209,99.9209,99795.0
2019-10-02 15:40:00,102.83,102.97,102.68,102.72,53530.0,99.9015,100.0375,99.7558,99.7946,53530.0
2019-10-02 15:50:00,102.74,103.09,102.64,103.01,124071.0,99.8141,100.1541,99.7169,100.0764,124071.0
2019-10-03 09:30:00,103.09,103.91,102.91,103.07,24896.0,100.1541,100.9508,99.9792,100.1347,24896.0
2019-10-03 09:40:00,103.38,103.71,102.87,103.67,25518.0,100.4359,100.7565,99.9404,100.7176,25518.0
2019-10-03 09:50:00,103.69,103.83,103.4,103.42,17920.0,100.737,100.873,100.4553,100.4747,17920.0
2019-10-03 10:00:00,103.4,103.4,102.05,102.33,33573.0,100.4553,100.4553,99.1437,99.4158,33573.0
2019-10-03 10:10:00,102.27,102.27,101.68,102.1,30640.0,99.3575,99.3575,98.7843,99.1923,30640.0
2019-10-03 10:20:00,102.09,102.77,101.85,102.62,26366.0,99.1826,99.8432,98.9494,99.6975,26366.0
2019-10-03 10:30:00,102.52,102.95,102.35,102.93,13033.0,99.6003,100.0181,99.4352,99.9987,13033.0
2019-10-03 10:40:00,102.88,102.91,102.52,102.58,40980.0,99.9501,99.9792,99.6003,99.6586,40980.0
2019-10-03 10:50:00,102.6,103.17,102.4,103.16,11789.0,99.6781,100.2318,99.4838,100.2221,11789.0
2019-10-03 11:00:00,103.06,104.0,102.98,103.93,48942.0,100.125,101.0382,100.0472,100.9702,48942.0
2019-10-03 11:10:00,103.79,104.07,103.69,103.98,20141.0,100.8342,101.1062,100.737,101.0188,20141.0
2019-10-03 11:20:00,103.94,103.94,103.65,103.87,11777.0,100.9799,100.9799,100.6982,100.9119,11777.0
2019-10-03 11:30:00,103.77,103.81,103.32,103.38,10933.0,100.8147,100.8536,100.3776,100.4359,10933.0
2019-10-03 11:40:00,103.39,103.5,103.25,103.25,9868.0,100.4456,100.5524,100.3096,100.3096,9868.0
2019-10-03 11:50:00,103.26,103.37,103.19,103.24,26978.0,100.3193,100.4261,100.2513,100.2998,26978.0
2019-10-03 12:00:00,103.23,103.31,103.06,103.24,8423.0,100.2901,100.3678,100.125,100.2998,8423.0
2019-10-03 12:10:00,103.26,103.49,103.13,103.13,11800.0,100.3193,100.5427,100.193,100.193,11800.0
2019-10-03 12:20:00,103.11,103.57,103.1,103.47,4112.0,100.1735,100.6204,100.1638,100.5233,4112.0
2019-10-03 12:30:00,103.47,103.6,103.43,103.56,4782.0,100.5233,100.6496,100.4844,100.6107,4782.0
2019-10-03 12:40:00,103.6,103.74,103.55,103.64,8086.0,100.6496,100.7856,100.601,100.6884,8086.0
2019-10-03 12:50:00,103.66,103.99,103.49,103.96,16458.0,100.7079,101.0285,100.5427,100.9993,16458.0
2019-10-03 13:00:00,104.04,104.04,103.68,103.71,10020.0,101.0771,101.0771,100.7273,100.7565,10020.0
2019-10-03 13:10:00,103.67,103.93,103.67,103.7,15925.0,100.7176,100.9702,100.7176,100.7467,15925.0
2019-10-03 13:20:00,103.69,103.88,103.55,103.75,6496.0,100.737,100.9216,100.601,100.7953,6496.0
2019-10-03 13:30:00,103.91,103.97,103.79,103.95,10166.0,100.9508,101.009,100.8342,100.9896,10166.0
2019-10-03 13:40:00,103.98,104.12,103.97,104.11,10196.0,101.0188,101.1548,101.009,101.1451,10196.0
2019-10-03 13:50:00,104.11,104.29,104.06,104.14,14950.0,101.1451,101.3199,101.0965,101.1742,14950.0
2019-10-03 14:00:00,104.11,104.13,104.04,104.11,11549.0,101.1451,101.1645,101.0771,101.1451,11549.0
2019-10-03 14:10:00,104.13,104.23,104.12,104.15,11696.0,101.1645,101.2616,101.1548,101.1839,11696.0
2019-10-03 14:20:00,104.17,104.39,104.15,104.38,15484.0,101.2034,101.4171,101.1839,101.4074,15484.0
2019-10-03 14:30:00,104.37,104.48,104.2,104.2,26494.0,101.3977,101.5045,101.2325,101.2325,26494.0
2019-10-03 14:40:00,104.21,104.29,104.17,104.19,9367.0,101.2422,101.3199,101.2034,101.2228,9367.0
2019-10-03 14:50:00,104.23,104.29,104.09,104.16,9410.0,101.2616,101.3199,101.1256,101.1936,9410.0
2019-10-03 15:00:00,104.15,104.2,104.06,104.14,21895.0,101.1839,101.2325,101.0965,101.1742,21895.0
2019-10-03 15:10:00,104.13,104.16,103.93,103.99,18634.0,101.1645,101.1936,100.9702,101.0285,18634.0
2019-10-03 15:20:00,103.99,104.06,103.94,104.01,27353.0,101.0285,101.0965,100.9799,101.0479,27353.0
2019-10-03 15:30:00,104.01,104.02,103.83,103.93,25242.0,101.0479,101.0576,100.873,100.9702,25242.0
2019-10-03 15:40:00,103.93,104.0,103.88,103.91,34178.0,100.9702,101.0382,100.9216,100.9508,34178.0
2019-10-03 15:50:00,103.9,104.21,103.8,104.18,129399.0,100.941,101.2422,100.8439,101.2131,129399.0
2019-10-04 09:30:00,104.54,105.29,104.26,104.26,45730.0,101.5628,102.2915,101.2908,101.2908,45730.0
2019-10-04 09:40:00,104.12,104.57,104.06,104.38,15044.0,101.1548,101.592,101.0965,101.4074,15044.0
2019-10-04 09:50:00,104.34,104.68,104.2,104.49,13113.0,101.3685,101.6988,101.2325,101.5142,13113.0
2019-10-04 10:00:00,104.53,104.77,104.4,104.43,9144.0,101.5531,101.7863,101.4268,101.4559,9144.0
2019-10-04 10:10:00,104.39,104.59,104.25,104.34,10038.0,101.4171,101.6114,101.2811,101.3685,10038.0
2019-10-04 10:20:00,104.29,104.35,104.04,104.1,7109.0,101.3199,101.3782,101.0771,101.1353,7109.0
2019-10-04 10:30:00,104.05,104.17,103.63,103.77,34960.0,101.0868,101.2034,100.6787,100.8147,34960.0
2019-10-04 10:40:00,103.85,103.97,103.75,103.87,21974.0,100.8925,101.009,100.7953,100.9119,21974.0
2019-10-04 10:50:00,103.92,104.11,103.89,103.89,15050.0,100.9605,101.1451,100.9313,100.9313,15050.0
2019-10-04 11:00:00,103.88,104.06,103.83,103.89,20070.0,100.9216,101.0965,100.873,100.9313,20070.0
2019-10-04 11:10:00,103.93,104.09,103.85,104.04,13574.0,100.9702,101.1256,100.8925,101.0771,13574.0
2019-10-04 11:20:00,104.04,104.06,103.89,104.0,13392.0,101.0771,101.0965,100.9313,101.0382,13392.0
2019-10-04 11:30:00,104.03,104.16,104.0,104.03,13303.0,101.0673,101.1936,101.0382,101.0673,13303.0
2019-10-04 11:40:00,104.02,104.05,103.89,104.05,13368.0,101.0576,101.0868,100.9313,101.0868,13368.0
2019-10-04 11:50:00,104.04,104.08,103.88,103.9,11924.0,101.0771,101.1159,100.9216,100.941,11924.0
2019-10-04 12:00:00,103.87,103.92,103.74,103.85,12208.0,100.9119,100.9605,100.7856,100.8925,12208.0
2019-10-04 12:10:00,103.84,103.84,103.72,103.73,12108.0,100.8828,100.8828,100.7662,100.7759,12108.0
2019-10-04 12:20:00,103.76,103.8,103.47,103.5,24427.0,100.805,100.8439,100.5233,100.5524,24427.0
2019-10-04 12:30:00,103.5,103.57,103.29,103.31,33624.0,100.5524,100.6204,100.3484,100.3678,33624.0
2019-10-04 12:40:00,103.28,103.31,102.86,102.98,38092.0,100.3387,100.3678,99.9307,100.0472,38092.0
2019-10-04 12:50:00,102.97,103.07,102.76,102.86,33837.0,100.0375,100.1347,99.8335,99.9307,33837.0
2019-10-04 13:00:00,102.84,103.18,102.77,103.02,44228.0,99.9112,100.2415,99.8432,100.0861,44228.0
2019-10-04 13:10:00,103.05,103.35,103.05,103.26,17428.0,100.1153,100.4067,100.1153,100.3193,17428.0
2019-10-04 13:20:00,103.23,103.4,103.16,103.4,29643.0,100.2901,100.4553,100.2221,100.4553,29643.0
2019-10-04 13:30:00,103.38,103.55,103.38,103.44,15447.0,100.4359,100.601,100.4359,100.4941,15447.0
2019-10-04 13:40:00,103.44,103.49,103.22,103.27,26816.0,100.4941,100.5427,100.2804,100.329,26816.0
2019-10-04 13:50:00,103.26,103.28,103.07,103.07,13299.0,100.3193,100.3387,100.1347,100.1347,13299.0
2019-10-04 14:00:00,103.09,103.17,102.97,103.17,22652.0,100.1541,100.2318,100.0375,100.2318,22652.0
2019-10-04 14:10:00,103.17,103.38,103.06,103.35,38292.0,100.2318,100.4359,100.125,100.4067,38292.0
2019-10-04 14:20:00,103.36,103.56,103.36,103.44,11362.0,100.4164,100.6107,100.4164,100.4941,11362.0
2019-10-04 14:30:00,103.42,103.46,103.32,103.39,25394.0,100.4747,100.5136,100.3776,100.4456,25394.0
2019-10-04 14:40:00,103.4,103.42,103.25,103.28,29368.0,100.4553,100.4747,100.3096,100.3387,29368.0
2019-10-04 14:50:00,103.25,103.3,103.22,103.27,16073.0,100.3096,100.3581,100.2804,100.329,16073.0
2019-10-04 15:00:00,103.27,103.4,103.25,103.38,36086.0,100.329,100.4553,100.3096,100.4359,36086.0
2019-10-04 15:10:00,103.37,103.4,103.27,103.34,27252.0,100.4261,100.4553,100.329,100.397,27252.0
2019-10-04 15:20:00,103.34,103.35,103.27,103.29,34123.0,100.397,100.4067,100.329,100.3484,34123.0
2019-10-04 15:30:00,103.29,103.33,103.25,103.29,49530.0,100.3484,100.3873,100.3096,100.3484,49530.0
2019-10-04 15:40:00,103.29,103.48,103.22,103.46,62432.0,100.3484,100.533,100.2804,100.5136,62432.0
2019-10-04 15:50:00,103.46,103.5,103.08,103.31,215204.0,100.5136,100.5524,100.1444,100.3678,215204.0
2019-10-07 09:30:00,102.81,103.27,102.01,102.11,35142.0,99.8821,100.329,99.1049,99.202,35142.0
2019-10-07 09:40:00,102.21,102.4,101.73,101.84,31298.0,99.2992,99.4838,98.8328,98.9397,31298.0
2019-10-07 09:50:00,101.85,102.07,101.85,101.92,19943.0,98.9494,99.1632,98.9494,99.0174,19943.0
2019-10-07 10:00:00,101.9,102.26,101.69,102.18,29020.0,98.998,99.3477,98.794,99.27,29020.0
2019-10-07 10:10:00,102.19,102.4,102.15,102.33,14123.0,99.2797,99.4838,99.2409,99.4158,14123.0
2019-10-07 10:20:00,102.36,102.77,102.35,102.73,28273.0,99.4449,99.8432,99.4352,99.8044,28273.0
2019-10-07 10:30:00,102.69,102.83,102.67,102.72,13965.0,99.7655,99.9015,99.7461,99.7946,13965.0
2019-10-07 10:40:00,102.71,102.82,102.69,102.75,13158.0,99.7849,99.8918,99.7655,99.8238,13158.0
2019-10-07 10:50:00,102.75,102.81,102.68,102.74,22051.0,99.8238,99.8821,99.7558,99.8141,22051.0
2019-10-07 11:00:00,102.71,103.11,102.67,103.09,43430.0,99.7849,100.1735,99.7461,100.1541,43430.0
2019-10-07 11:10:00,103.09,103.21,102.92,103.1,36705.0,100.1541,100.2707,99.989,100.1638,36705.0
2019-10-07 11:20:00,103.14,103.18,103.03,103.12,14447.0,100.2027,100.2415,100.0958,100.1833,14447.0
2019-10-07 11:30:00,103.13,103.38,103.13,103.35,22310.0,100.193,100.4359,100.193,100.4067,22310.0
2019-10-07 11:40:00,103.31,103.6,103.3,103.44,70080.0,100.3678,100.6496,100.3581,100.4941,70080.0
2019-10-07 11:50:00,103.46,103.56,103.42,103.51,12024.0,100.5136,100.6107,100.4747,100.5622,12024.0
2019-10-07 12:00:00,103.51,103.53,103.32,103.32,12691.0,100.5622,100.5816,100.3776,100.3776,12691.0
2019-10-07 12:10:00,103.31,103.38,103.29,103.29,7337.0,100.3678,100.4359,100.3484,100.3484,7337.0
2019-10-07 12:20:00,103.31,103.42,103.15,103.17,13097.0,100.3678,100.4747,100.2124,100.2318,13097.0
2019-10-07 12:30:00,103.15,103.22,103.09,103.17,6363.0,100.2124,100.2804,100.1541,100.2318,6363.0
2019-10-07 12:40:00,103.18,103.3,103.17,103.28,9294.0,100.2415,100.3581,100.2318,100.3387,9294.0
2019-10-07 12:50:00,103.28,103.4,103.23,103.38,8473.0,100.3387,100.4553,100.2901,100.4359,8473.0
2019-10-07 13:00:00,103.35,103.46,103.15,103.15,13004.0,100.4067,100.5136,100.2124,100.2124,13004.0
2019-10-07 13:10:00,103.16,103.22,103.04,103.06,6205.0,100.2221,100.2804,100.1055,100.125,6205.0
2019-10-07 13:20:00,103.04,103.12,103.01,103.08,10001.0,100.1055,100.1833,100.0764,100.1444,10001.0
2019-10-07 13:30:00,103.07,103.59,103.02,103.51,24706.0,100.1347,100.6399,100.0861,100.5622,24706.0
2019-10-07 13:40:00,103.52,103.58,103.44,103.56,28641.0,100.5719,100.6302,100.4941,100.6107,28641.0
2019-10-07 13:50:00,103.54,103.75,103.39,103.71,83974.0,100.5913,100.7953,100.4456,100.7565,83974.0
2019-10-07 14:00:00,103.71,103.75,103.44,103.54,16850.0,100.7565,100.7953,100.4941,100.5913,16850.0
2019-10-07 14:10:00,103.53,103.61,103.4,103.52,12324.0,100.5816,100.6593,100.4553,100.5719,12324.0
2019-10-07 14:20:00,103.5,103.55,103.29,103.41,46611.0,100.5524,100.601,100.3484,100.465,46611.0
2019-10-07 14:30:00,103.39,103.43,103.19,103.27,14301.0,100.4456,100.4844,100.2513,100.329,14301.0
2019-10-07 14:40:00,103.26,103.33,103.05,103.06,11998.0,100.3193,100.3873,100.1153,100.125,11998.0
2019-10-07 14:50:00,103.01,103.08,102.92,102.98,32017.0,100.0764,100.1444,99.989,100.0472,32017.0
2019-10-07 15:00:00,103.0,103.04,102.88,103.0,18882.0,100.0667,100.1055,99.9501,100.0667,18882.0
2019-10-07 15:10:00,102.96,103.02,102.76,103.02,21484.0,100.0278,100.0861,99.8335,100.0861,21484.0
2019-10-07 15:20:00,102.99,102.99,102.74,102.84,33770.0,100.057,100.057,99.8141,99.9112,33770.0
2019-10-07 15:30:00,102.85,102.88,102.69,102.73,38733.0,99.9209,99.9501,99.7655,99.8044,38733.0
2019-10-07 15:40:00,102.77,102.77,102.6,102.67,41417.0,99.8432,99.8432,99.6781,99.7461,41417.0
2019-10-07 15:50:00,102.67,102.89,102.5,102.6,186640.0,99.7461,99.9598,99.5809,99.6781,186640.0
2019-10-08 09:30:00,101.29,101.85,100.93,101.12,34740.0,98.4054,98.9494,98.0556,98.2402,34740.0
2019-10-08 09:40:00,101.01,101.41,100.95,101.0,14992.0,98.1333,98.522,98.0751,98.1236,14992.0
2019-10-08 09:50:00,100.88,100.94,100.76,100.76,26500.0,98.007,98.0653,97.8905,97.8905,26500.0
2019-10-08 10:00:00,100.77,100.95,100.47,100.95,22422.0,97.9002,98.0751,97.6087,98.0751,22422.0
2019-10-08 10:10:00,100.98,101.65,100.95,101.65,33511.0,98.1042,98.7551,98.0751,98.7551,33511.0
2019-10-08 10:20:00,101.61,101.77,101.31,101.41,17741.0,98.7163,98.8717,98.4248,98.522,17741.0
2019-10-08 10:30:00,101.36,101.74,101.26,101.74,29690.0,98.4734,98.8426,98.3762,98.8426,29690.0
2019-10-08 10:40:00,101.75,101.87,101.51,101.78,12178.0,98.8523,98.9689,98.6191,98.8814,12178.0
2019-10-08 10:50:00,101.74,102.26,101.7,102.22,32879.0,98.8426,99.3477,98.8037,99.3089,32879.0
2019-10-08 11:00:00,102.2,102.25,102.06,102.13,20415.0,99.2895,99.338,99.1534,99.2215,20415.0
2019-10-08 11:10:00,102.08,102.26,101.98,102.05,29367.0,99.1729,99.3477,99.0757,99.1437,29367.0
2019-10-08 11:20:00,102.06,102.06,101.54,101.54,10586.0,99.1534,99.1534,98.6483,98.6483,10586.0
2019-10-08 11:30:00,101.53,101.56,101.24,101.39,10200.0,98.6385,98.6677,98.3568,98.5025,10200.0
2019-10-08 11:40:00,101.42,101.55,101.35,101.43,10914.0,98.5317,98.658,98.4637,98.5414,10914.0
2019-10-08 11:50:00,101.52,101.86,101.48,101.74,6711.0,98.6288,98.9591,98.59,98.8426,6711.0
2019-10-08 12:00:00,101.76,101.76,101.56,101.65,6300.0,98.862,98.862,98.6677,98.7551,6300.0
2019-10-08 12:10:00,101.65,101.98,101.61,101.92,17944.0,98.7551,99.0757,98.7163,99.0174,17944.0
2019-10-08 12:20:00,101.98,102.04,101.91,101.97,13160.0,99.0757,99.134,99.0077,99.066,13160.0
2019-10-08 12:30:00,101.93,102.0,101.83,101.83,5895.0,99.0271,99.0952,98.93,98.93,5895.0
2019-10-08 12:40:00,101.86,102.45,101.86,102.26,16728.0,98.9591,99.5323,98.9591,99.3477,16728.0
2019-10-08 12:50:00,102.31,102.39,102.07,102.08,11223.0,99.3963,99.474,99.1632,99.1729,11223.0
2019-10-08 13:00:00,102.08,102.11,101.99,102.05,8083.0,99.1729,99.202,99.0854,99.1437,8083.0
2019-10-08 13:10:00,102.06,102.28,102.0,102.2,6235.0,99.1534,99.3672,99.0952,99.2895,6235.0
2019-10-08 13:20:00,102.24,102.33,102.18,102.31,6690.0,99.3283,99.4158,99.27,99.3963,6690.0
2019-10-08 13:30:00,102.28,102.42,102.23,102.26,14810.0,99.3672,99.5032,99.3186,99.3477,14810.0
2019-10-08 13:40:00,102.28,102.58,102.23,102.58,16101.0,99.3672,99.6586,99.3186,99.6586,16101.0
2019-10-08 13:50:00,102.58,102.58,102.25,102.25,13302.0,99.6586,99.6586,99.338,99.338,13302.0
2019-10-08 14:00:00,102.26,102.35,102.08,102.25,18664.0,99.3477,99.4352,99.1729,99.338,18664.0
2019-10-08 14:10:00,102.25,102.26,102.05,102.11,11911.0,99.338,99.3477,99.1437,99.202,11911.0
2019-10-08 14:20:00,102.11,102.14,101.98,102.01,18006.0,99.202,99.2312,99.0757,99.1049,18006.0
2019-10-08 14:30:00,102.09,102.63,102.07,102.47,21741.0,99.1826,99.7072,99.1632,99.5518,21741.0
2019-10-08 14:40:00,102.37,102.74,102.33,102.74,17488.0,99.4546,99.8141,99.4158,99.8141,17488.0
2019-10-08 14:50:00,102.78,102.8,101.82,102.05,24381.0,99.8529,99.8724,98.9203,99.1437,24381.0
2019-10-08 15:00:00,102.12,102.32,101.82,101.9,19589.0,99.2117,99.406,98.9203,98.998,19589.0
2019-10-08 15:10:00,101.88,101.88,101.6,101.81,24207.0,98.9786,98.9786,98.7065,98.9106,24207.0
2019-10-08 15:20:00,101.8,101.95,101.69,101.75,21772.0,98.9008,99.0466,98.794,98.8523,21772.0
2019-10-08 15:30:00,101.76,101.89,101.31,101.34,27540.0,98.862,98.9883,98.4248,98.4539,27540.0
2019-10-08 15:40:00,101.34,101.38,101.16,101.29,31501.0,98.4539,98.4928,98.2791,98.4054,31501.0
2019-10-08 15:50:00,101.29,101.44,100.99,101.0,177833.0,98.4054,98.5511,98.1139,98.1236,177833.0
2019-10-09 09:30:00,101.81,102.05,101.28,101.81,22809.0,98.9106,99.1437,98.3957,98.9106,22809.0
2019-10-09 09:40:00,101.82,101.83,101.34,101.38,9478.0,98.9203,98.93,98.4539,98.4928,9478.0
2019-10-09 09:50:00,101.36,101.53,101.29,101.37,13605.0,98.4734,98.6385,98.4054,98.4831,13605.0
2019-10-09 10:00:00,101.35,101.57,101.31,101.42,15753.0,98.4637,98.6774,98.4248,98.5317,15753.0
2019-10-09 10:10:00,101.45,101.74,101.45,101.74,11032.0,98.5608,98.8426,98.5608,98.8426,11032.0
2019-10-09 10:20:00,101.76,102.08,101.67,102.05,19730.0,98.862,99.1729,98.7746,99.1437,19730.0
2019-10-09 10:30:00,102.01,102.11,101.9,102.04,12157.0,99.1049,99.202,98.998,99.134,12157.0
2019-10-09 10:40:00,102.08,102.27,102.06,102.24,16895.0,99.1729,99.3575,99.1534,99.3283,16895.0
2019-10-09 10:50:00,102.19,102.28,101.9,101.95,14397.0,99.2797,99.3672,98.998,99.0466,14397.0
2019-10-09 11:00:00,101.95,102.03,101.66,101.73,31220.0,99.0466,99.1243,98.7648,98.8328,31220.0
2019-10-09 11:10:00,101.77,101.77,101.5,101.72,12587.0,98.8717,98.8717,98.6094,98.8231,12587.0
2019-10-09 11:20:00,101.74,101.78,101.62,101.66,7065.0,98.8426,98.8814,98.726,98.7648,7065.0
2019-10-09 11:30:00,101.69,101.98,101.67,101.97,13814.0,98.794,99.0757,98.7746,99.066,13814.0
2019-10-09 11:40:00,101.92,102.25,101.91,102.03,7210.0,99.0174,99.338,99.0077,99.1243,7210.0
2019-10-09 11:50:00,102.08,102.18,102.02,102.03,11413.0,99.1729,99.27,99.1146,99.1243,11413.0
2019-10-09 12:00:00,102.05,102.13,102.0,102.03,6240.0,99.1437,99.2215,99.0952,99.1243,6240.0
2019-10-09 12:10:00,102.02,102.07,101.98,102.03,9011.0,99.1146,99.1632,99.0757,99.1243,9011.0
2019-10-09 12:20:00,102.04,102.08,101.98,102.01,7834.0,99.134,99.1729,99.0757,99.1049,7834.0
2019-10-09 12:30:00,102.03,102.04,101.93,101.97,6718.0,99.1243,99.134,99.0271,99.066,6718.0
2019-10-09 12:40:00,101.95,101.96,101.76,101.79,9151.0,99.0466,99.0563,98.862,98.8911,9151.0
2019-10-09 12:50:00,101.78,101.91,101.7,101.9,14636.0,98.8814,99.0077,98.8037,98.998,14636.0
2019-10-09 13:00:00,101.92,102.09,101.66,101.71,17193.0,99.0174,99.1826,98.7648,98.8134,17193.0
2019-10-09 13:10:00,101.69,101.78,101.63,101.7,6651.0,98.794,98.8814,98.7357,98.8037,6651.0
2019-10-09 13:20:00,101.72,101.81,101.65,101.74,6973.0,98.8231,98.9106,98.7551,98.8426,6973.0
2019-10-09 13:30:00,101.78,101.8,101.69,101.7,11692.0,98.8814,98.9008,98.794,98.8037,11692.0
2019-10-09 13:40:00,101.69,101.7,101.57,101.69,11621.0,98.794,98.8037,98.6774,98.794,11621.0
2019-10-09 13:50:00,101.7,101.75,101.65,101.71,5688.0,98.8037,98.8523,98.7551,98.8134,5688.0
2019-10-09 14:00:00,101.72,101.77,101.64,101.72,5908.0,98.8231,98.8717,98.7454,98.8231,5908.0
2019-10-09 14:10:00,101.76,101.8,101.61,101.76,22831.0,98.862,98.9008,98.7163,98.862,22831.0
2019-10-09 14:20:00,101.78,101.82,101.68,101.68,5824.0,98.8814,98.9203,98.7843,98.7843,5824.0
2019-10-09 14:30:00,101.69,101.75,101.6,101.63,8354.0,98.794,98.8523,98.7065,98.7357,8354.0
2019-10-09 14:40:00,101.67,101.74,101.62,101.71,10265.0,98.7746,98.8426,98.726,98.8134,10265.0
2019-10-09 14:50:00,101.74,102.01,101.72,102.01,13319.0,98.8426,99.1049,98.8231,99.1049,13319.0
2019-10-09 15:00:00,102.01,102.09,101.96,102.06,9018.0,99.1049,99.1826,99.0563,99.1534,9018.0
2019-10-09 15:10:00,102.04,102.13,102.03,102.05,8139.0,99.134,99.2215,99.1243,99.1437,8139.0
2019-10-09 15:20:00,102.04,102.23,102.04,102.23,12269.0,99.134,99.3186,99.134,99.3186,12269.0
2019-10-09 15:30:00,102.25,102.36,102.21,102.35,16777.0,99.338,99.4449,99.2992,99.4352,16777.0
2019-10-09 15:40:00,102.34,102.34,101.94,102.07,25866.0,99.4255,99.4255,99.0369,99.1632,25866.0
2019-10-09 15:50:00,102.05,102.13,101.77,101.88,73858.0,99.1437,99.2215,98.8717,98.9786,73858.0
2019-10-10 09:30:00,102.31,102.44,101.88,102.12,43669.0,99.3963,99.5226,98.9786,99.2117,43669.0
2019-10-10 09:40:00,102.09,102.48,101.82,102.48,14926.0,99.1826,99.5615,98.9203,99.5615,14926.0
2019-10-10 09:50:00,102.5,103.44,102.48,103.06,8164.0,99.5809,100.4941,99.5615,100.125,8164.0
2019-10-10 10:00:00,103.09,103.16,102.94,103.0,5882.0,100.1541,100.2221,100.0084,100.0667,5882.0
2019-10-10 10:10:00,103.03,103.26,102.93,103.18,12670.0,100.0958,100.3193,99.9987,100.2415,12670.0
2019-10-10 10:20:00,103.2,103.28,103.05,103.16,16441.0,100.261,100.3387,100.1153,100.2221,16441.0
2019-10-10 10:30:00,103.25,103.49,103.22,103.23,9542.0,100.3096,100.5427,100.2804,100.2901,9542.0
2019-10-10 10:40:00,103.17,103.38,103.16,103.2,13861.0,100.2318,100.4359,100.2221,100.261,13861.0
2019-10-10 10:50:00,103.24,103.57,103.23,103.57,6941.0,100.2998,100.6204,100.2901,100.6204,6941.0
2019-10-10 11:00:00,103.59,103.59,103.3,103.46,16388.0,100.6399,100.6399,100.3581,100.5136,16388.0
2019-10-10 11:10:00,103.43,103.56,103.41,103.53,6042.0,100.4844,100.6107,100.465,100.5816,6042.0
2019-10-10 11:20:00,103.53,103.53,103.28,103.3,6478.0,100.5816,100.5816,100.3387,100.3581,6478.0
2019-10-10 11:30:00,103.29,103.49,103.26,103.37,9543.0,100.3484,100.5427,100.3193,100.4261,9543.0
2019-10-10 11:40:00,103.4,103.4,103.21,103.35,5211.0,100.4553,100.4553,100.2707,100.4067,5211.0
2019-10-10 11:50:00,103.35,103.35,103.11,103.28,7254.0,100.4067,100.4067,100.1735,100.3387,7254.0
2019-10-10 12:00:00,103.28,103.3,103.21,103.21,7496.0,100.3387,100.3581,100.2707,100.2707,7496.0
2019-10-10 12:10:00,103.2,103.37,103.19,103.23,12828.0,100.261,100.4261,100.2513,100.2901,12828.0
2019-10-10 12:20:00,103.2,103.21,102.99,103.07,7798.0,100.261,100.2707,100.057,100.1347,7798.0
2019-10-10 12:30:00,103.05,103.06,102.79,102.79,7980.0,100.1153,100.125,99.8627,99.8627,7980.0
2019-10-10 12:40:00,102.84,103.02,102.84,102.98,5013.0,99.9112,100.0861,99.9112,100.0472,5013.0
2019-10-10 12:50:00,102.98,102.99,102.85,102.99,4063.0,100.0472,100.057,99.9209,100.057,4063.0
2019-10-10 13:00:00,103.0,103.1,102.92,103.06,15076.0,100.0667,100.1638,99.989,100.125,15076.0
2019-10-10 13:10:00,103.07,103.21,102.88,103.03,69188.0,100.1347,100.2707,99.9501,100.0958,69188.0
2019-10-10 13:20:00,103.03,103.16,103.02,103.05,35410.0,100.0958,100.2221,100.0861,100.1153,35410.0
2019-10-10 13:30:00,103.03,103.03,102.72,103.01,37229.0,100.0958,100.0958,99.7946,100.0764,37229.0
2019-10-10 13:40:00,103.04,103.12,102.96,103.12,7330.0,100.1055,100.1833,100.0278,100.1833,7330.0
2019-10-10 13:50:00,103.09,103.21,103.02,103.15,9722.0,100.1541,100.2707,100.0861,100.2124,9722.0
2019-10-10 14:00:00,103.19,103.23,102.6,102.77,13282.0,100.2513,100.2901,99.6781,99.8432,13282.0
2019-10-10 14:10:00,102.7,103.06,102.7,103.02,6300.0,99.7752,100.125,99.7752,100.0861,6300.0
2019-10-10 14:20:00,103.02,103.11,102.9,102.98,25255.0,100.0861,100.1735,99.9695,100.0472,25255.0
2019-10-10 14:30:00,102.96,103.12,102.95,103.02,10123.0,100.0278,100.1833,100.0181,100.0861,10123.0
2019-10-10 14:40:00,103.01,103.01,102.87,102.98,10252.0,100.0764,100.0764,99.9404,100.0472,10252.0
2019-10-10 14:50:00,102.94,103.06,102.86,103.04,8668.0,100.0084,100.125,99.9307,100.1055,8668.0
2019-10-10 15:00:00,103.06,103.08,103.0,103.07,14236.0,100.125,100.1444,100.0667,100.1347,14236.0
2019-10-10 15:10:00,103.07,103.32,103.03,103.31,30877.0,100.1347,100.3776,100.0958,100.3678,30877.0
2019-10-10 15:20:00,103.32,103.57,103.32,103.57,23773.0,100.3776,100.6204,100.3776,100.6204,23773.0
2019-10-10 15:30:00,103.58,103.66,103.55,103.6,34594.0,100.6302,100.7079,100.601,100.6496,34594.0
2019-10-10 15:40:00,103.58,103.8,103.56,103.75,42683.0,100.6302,100.8439,100.6107,100.7953,42683.0
2019-10-10 15:50:00,103.75,103.8,103.55,103.61,92955.0,100.7953,100.8439,100.601,100.6593,92955.0
2019-10-11 09:30:00,105.0,107.26,105.0,107.08,128195.0,102.0097,104.2054,102.0097,104.0305,128195.0
2019-10-11 09:40:00,107.13,107.54,106.82,107.19,57936.0,104.0791,104.4774,103.7779,104.1373,57936.0
2019-10-11 09:50:00,107.23,107.45,106.86,107.36,14107.0,104.1762,104.3899,103.8167,104.3025,14107.0
2019-10-11 10:00:00,107.43,107.89,107.28,107.5,36053.0,104.3705,104.8174,104.2248,104.4385,36053.0
2019-10-11 10:10:00,107.48,107.87,107.44,107.61,39334.0,104.4191,104.798,104.3802,104.5454,39334.0
2019-10-11 10:20:00,107.61,108.14,107.25,108.06,47828.0,104.5454,105.0603,104.1956,104.9826,47828.0
2019-10-11 10:30:00,108.03,108.03,107.71,107.78,26272.0,104.9534,104.9534,104.6425,104.7105,26272.0
2019-10-11 10:40:00,107.73,107.75,107.29,107.47,19149.0,104.662,104.6814,104.2345,104.4094,19149.0
2019-10-11 10:50:00,107.49,107.66,107.33,107.63,23876.0,104.4288,104.594,104.2734,104.5648,23876.0
2019-10-11 11:00:00,107.64,107.99,107.56,107.83,35609.0,104.5745,104.9146,104.4968,104.7591,35609.0
2019-10-11 11:10:00,107.87,108.12,107.79,108.02,29564.0,104.798,105.0409,104.7203,104.9437,29564.0
2019-10-11 11:20:00,108.02,108.1,107.65,107.68,16024.0,104.9437,105.0214,104.5842,104.6134,16024.0
2019-10-11 11:30:00,107.69,107.88,107.53,107.77,21290.0,104.6231,104.8077,104.4677,104.7008,21290.0
2019-10-11 11:40:00,107.79,107.97,107.43,107.5,30198.0,104.7203,104.8951,104.3705,104.4385,30198.0
2019-10-11 11:50:00,107.52,107.55,107.28,107.3,25451.0,104.4579,104.4871,104.2248,104.2442,25451.0
2019-10-11 12:00:00,107.26,107.37,107.0,107.17,22050.0,104.2054,104.3122,103.9528,104.1179,22050.0
2019-10-11 12:10:00,107.17,107.35,107.1,107.35,18121.0,104.1179,104.2928,104.0499,104.2928,18121.0
2019-10-11 12:20:00,107.37,107.48,107.31,107.48,7120.0,104.3122,104.4191,104.2539,104.4191,7120.0
2019-10-11 12:30:00,107.5,107.51,107.09,107.32,32171.0,104.4385,104.4482,104.0402,104.2636,32171.0
2019-10-11 12:40:00,107.29,107.42,107.2,107.39,4978.0,104.2345,104.3608,104.1471,104.3317,4978.0
2019-10-11 12:50:00,107.41,107.77,107.41,107.73,20422.0,104.3511,104.7008,104.3511,104.662,20422.0
2019-10-11 13:00:00,107.7,107.72,107.47,107.51,19846.0,104.6328,104.6523,104.4094,104.4482,19846.0
2019-10-11 13:10:00,107.53,107.75,107.53,107.7,16326.0,104.4677,104.6814,104.4677,104.6328,16326.0
2019-10-11 13:20:00,107.7,108.18,107.68,107.88,37397.0,104.6328,105.0992,104.6134,104.8077,37397.0
2019-10-11 13:30:00,107.97,108.01,107.81,107.97,12094.0,104.8951,104.934,104.7397,104.8951,12094.0
2019-10-11 13:40:00,107.97,108.11,107.92,108.02,12352.0,104.8951,105.0311,104.8466,104.9437,12352.0
2019-10-11 13:50:00,108.02,108.21,108.0,108.18,10670.0,104.9437,105.1283,104.9243,105.0992,10670.0
2019-10-11 14:00:00,108.15,108.15,108.0,108.04,17181.0,105.07,105.07,104.9243,104.9631,17181.0
2019-10-11 14:10:00,108.04,108.1,107.85,108.04,17980.0,104.9631,105.0214,104.7786,104.9631,17980.0
2019-10-11 14:20:00,108.07,108.24,107.99,108.15,8906.0,104.9923,105.1574,104.9146,105.07,8906.0
2019-10-11 14:30:00,108.18,108.31,108.16,108.2,33053.0,105.0992,105.2255,105.0797,105.1186,33053.0
2019-10-11 14:40:00,108.2,108.34,108.2,108.26,19795.0,105.1186,105.2546,105.1186,105.1769,19795.0
2019-10-11 14:50:00,108.27,108.29,108.17,108.25,17632.0,105.1866,105.206,105.0894,105.1672,17632.0
2019-10-11 15:00:00,108.25,108.28,107.99,108.12,44766.0,105.1672,105.1963,104.9146,105.0409,44766.0
2019-10-11 15:10:00,108.12,108.27,108.1,108.2,19039.0,105.0409,105.1866,105.0214,105.1186,19039.0
2019-10-11 15:20:00,108.21,108.31,108.16,108.3,26518.0,105.1283,105.2255,105.0797,105.2157,26518.0
2019-10-11 15:30:00,108.31,108.44,108.12,108.44,53029.0,105.2255,105.3517,105.0409,105.3517,53029.0
2019-10-11 15:40:00,108.48,108.48,107.73,107.92,73447.0,105.3906,105.3906,104.662,104.8466,73447.0
2019-10-11 15:50:00,107.91,108.14,107.52,107.55,216741.0,104.8368,105.0603,104.4579,104.4871,216741.0
2019-10-14 09:30:00,107.0,107.49,107.0,107.37,17338.0,103.9528,104.4288,103.9528,104.3122,17338.0
2019-10-14 09:40:00,107.37,108.59,107.15,108.55,36300.0,104.3122,105.4975,104.0985,105.4586,36300.0
2019-10-14 09:50:00,108.5,108.59,108.15,108.15,26084.0,105.41,105.4975,105.07,105.07,26084.0
2019-10-14 10:00:00,108.13,108.16,107.23,107.49,34103.0,105.0506,105.0797,104.1762,104.4288,34103.0
2019-10-14 10:10:00,107.45,107.49,106.89,106.95,28823.0,104.3899,104.4288,103.8459,103.9042,28823.0
2019-10-14 10:20:00,106.96,107.21,106.92,107.12,48001.0,103.9139,104.1568,103.875,104.0693,48001.0
2019-10-14 10:30:00,107.15,107.4,107.14,107.3,32707.0,104.0985,104.3414,104.0888,104.2442,32707.0
2019-10-14 10:40:00,107.32,107.56,107.27,107.44,12757.0,104.2636,104.4968,104.2151,104.3802,12757.0
2019-10-14 10:50:00,107.41,107.56,107.38,107.54,11890.0,104.3511,104.4968,104.3219,104.4774,11890.0
2019-10-14 11:00:00,107.57,107.59,107.31,107.49,15039.0,104.5065,104.526,104.2539,104.4288,15039.0
2019-10-14 11:10:00,107.49,107.75,107.46,107.65,11811.0,104.4288,104.6814,104.3997,104.5842,11811.0
2019-10-14 11:20:00,107.67,107.88,107.65,107.82,10280.0,104.6037,104.8077,104.5842,104.7494,10280.0
2019-10-14 11:30:00,107.81,107.92,107.75,107.91,13399.0,104.7397,104.8466,104.6814,104.8368,13399.0
2019-10-14 11:40:00,107.91,107.92,107.8,107.85,11606.0,104.8368,104.8466,104.73,104.7786,11606.0
2019-10-14 11:50:00,107.89,108.21,107.89,107.95,9669.0,104.8174,105.1283,104.8174,104.8757,9669.0
2019-10-14 12:00:00,107.95,108.17,107.85,108.1,14773.0,104.8757,105.0894,104.7786,105.0214,14773.0
2019-10-14 12:10:00,108.13,108.48,108.12,108.48,8995.0,105.0506,105.3906,105.0409,105.3906,8995.0
2019-10-14 12:20:00,108.43,108.46,108.3,108.4,8800.0,105.342,105.3712,105.2157,105.3129,8800.0
2019-10-14 12:30:00,108.43,108.45,108.34,108.39,7834.0,105.342,105.3615,105.2546,105.3032,7834.0
2019-10-14 12:40:00,108.37,108.43,108.27,108.42,7482.0,105.2837,105.342,105.1866,105.3323,7482.0
2019-10-14 12:50:00,108.41,108.43,108.12,108.2,8958.0,105.3226,105.342,105.0409,105.1186,8958.0
2019-10-14 13:00:00,108.2,108.28,108.19,108.22,7922.0,105.1186,105.1963,105.1089,105.138,7922.0
2019-10-14 13:10:00,108.2,108.22,108.08,108.12,8955.0,105.1186,105.138,105.002,105.0409,8955.0
2019-10-14 13:20:00,108.14,108.17,108.11,108.14,8463.0,105.0603,105.0894,105.0311,105.0603,8463.0
2019-10-14 13:30:00,108.12,108.16,107.88,107.89,9546.0,105.0409,105.0797,104.8077,104.8174,9546.0
2019-10-14 13:40:00,107.91,107.98,107.82,107.82,8875.0,104.8368,104.9048,104.7494,104.7494,8875.0
2019-10-14 13:50:00,107.82,107.88,107.72,107.83,13321.0,104.7494,104.8077,104.6523,104.7591,13321.0
2019-10-14 14:00:00,107.83,107.88,107.67,107.7,14268.0,104.7591,104.8077,104.6037,104.6328,14268.0
2019-10-14 14:10:00,107.69,107.82,107.69,107.79,8451.0,104.6231,104.7494,104.6231,104.7203,8451.0
2019-10-14 14:20:00,107.79,107.79,107.69,107.69,12269.0,104.7203,104.7203,104.6231,104.6231,12269.0
2019-10-14 14:30:00,107.69,107.81,107.65,107.65,14459.0,104.6231,104.7397,104.5842,104.5842,14459.0
2019-10-14 14:40:00,107.67,107.72,107.63,107.7,18661.0,104.6037,104.6523,104.5648,104.6328,18661.0
2019-10-14 14:50:00,107.7,107.83,107.7,107.71,13545.0,104.6328,104.7591,104.6328,104.6425,13545.0
2019-10-14 15:00:00,107.69,107.76,107.54,107.65,18931.0,104.6231,104.6911,104.4774,104.5842,18931.0
2019-10-14 15:10:00,107.65,107.78,107.6,107.73,22330.0,104.5842,104.7105,104.5357,104.662,22330.0
2019-10-14 15:20:00,107.73,108.1,107.64,108.06,42641.0,104.662,105.0214,104.5745,104.9826,42641.0
2019-10-14 15:30:00,108.05,108.13,107.88,108.04,22922.0,104.9729,105.0506,104.8077,104.9631,22922.0
2019-10-14 15:40:00,108.04,108.04,107.93,107.99,22890.0,104.9631,104.9631,104.8563,104.9146,22890.0
2019-10-14 15:50:00,107.98,108.13,107.87,107.94,87724.0,104.9048,105.0506,104.798,104.866,87724.0
2019-10-15 09:30:00,108.16,108.54,107.92,108.03,27116.0,105.0797,105.4489,104.8466,104.9534,27116.0
2019-10-15 09:40:00,108.11,108.75,108.11,108.75,10772.0,105.0311,105.6529,105.0311,105.6529,10772.0
2019-10-15 09:50:00,108.72,108.87,108.44,108.49,22421.0,105.6238,105.7695,105.3517,105.4003,22421.0
2019-10-15 10:00:00,108.45,109.01,108.44,108.61,39462.0,105.3615,105.9055,105.3517,105.5169,39462.0
2019-10-15 10:10:00,108.62,109.04,108.62,109.04,9547.0,105.5266,105.9347,105.5266,105.9347,9547.0
2019-10-15 10:20:00,109.04,109.58,109.04,109.47,29468.0,105.9347,106.4593,105.9347,106.3524,29468.0
2019-10-15 10:30:00,109.5,110.0,109.49,109.77,50294.0,106.3816,106.8673,106.3718,106.6439,50294.0
2019-10-15 10:40:00,109.78,109.79,109.56,109.64,42351.0,106.6536,106.6633,106.4399,106.5176,42351.0
2019-10-15 10:50:00,109.62,109.77,109.52,109.65,58813.0,106.4981,106.6439,106.401,106.5273,58813.0
2019-10-15 11:00:00,109.67,109.75,109.54,109.67,14783.0,106.5467,106.6244,106.4204,106.5467,14783.0
2019-10-15 11:10:00,109.65,109.68,109.55,109.64,12416.0,106.5273,106.5564,106.4301,106.5176,12416.0
2019-10-15 11:20:00,109.63,109.67,109.52,109.67,19371.0,106.5079,106.5467,106.401,106.5467,19371.0
2019-10-15 11:30:00,109.63,109.63,109.43,109.43,15373.0,106.5079,106.5079,106.3136,106.3136,15373.0
2019-10-15 11:40:00,109.43,109.62,109.43,109.62,13480.0,106.3136,106.4981,106.3136,106.4981,13480.0
2019-10-15 11:50:00,109.62,109.75,109.62,109.72,22273.0,106.4981,106.6244,106.4981,106.5953,22273.0
2019-10-15 12:00:00,109.71,110.08,109.71,110.03,27811.0,106.5856,106.945,106.5856,106.8965,27811.0
2019-10-15 12:10:00,110.03,110.2,110.0,110.12,16599.0,106.8965,107.0616,106.8673,106.9839,16599.0
2019-10-15 12:20:00,110.11,110.31,110.01,110.01,24342.0,106.9742,107.1685,106.877,106.877,24342.0
2019-10-15 12:30:00,110.01,110.38,109.99,110.37,31951.0,106.877,107.2365,106.8576,107.2268,31951.0
2019-10-15 12:40:00,110.37,110.39,110.28,110.31,31374.0,107.2268,107.2462,107.1393,107.1685,31374.0
2019-10-15 12:50:00,110.34,110.51,110.26,110.48,21498.0,107.1976,107.3628,107.1199,107.3337,21498.0
2019-10-15 13:00:00,110.48,110.56,110.26,110.3,22216.0,107.3337,107.4114,107.1199,107.1588,22216.0
2019-10-15 13:10:00,110.31,110.41,110.3,110.4,17331.0,107.1685,107.2656,107.1588,107.2559,17331.0
2019-10-15 13:20:00,110.38,110.42,110.3,110.37,22569.0,107.2365,107.2754,107.1588,107.2268,22569.0
2019-10-15 13:30:00,110.39,110.43,110.36,110.39,14082.0,107.2462,107.2851,107.2171,107.2462,14082.0
2019-10-15 13:40:00,110.39,110.44,109.95,110.0,28462.0,107.2462,107.2948,106.8187,106.8673,28462.0
2019-10-15 13:50:00,110.0,110.05,109.84,109.88,18536.0,106.8673,106.9159,106.7119,106.7507,18536.0
2019-10-15 14:00:00,109.87,109.87,109.67,109.75,12452.0,106.741,106.741,106.5467,106.6244,12452.0
2019-10-15 14:10:00,109.75,109.76,109.6,109.62,14101.0,106.6244,106.6342,106.4787,106.4981,14101.0
2019-10-15 14:20:00,109.61,109.64,109.46,109.54,13852.0,106.4884,106.5176,106.3427,106.4204,13852.0
2019-10-15 14:30:00,109.52,109.54,109.41,109.43,12214.0,106.401,106.4204,106.2941,106.3136,12214.0
2019-10-15 14:40:00,109.44,109.45,109.16,109.19,20681.0,106.3233,106.333,106.0512,106.0804,20681.0
2019-10-15 14:50:00,109.17,109.21,108.97,108.97,17165.0,106.061,106.0998,105.8667,105.8667,17165.0
2019-10-15 15:00:00,108.97,109.17,108.97,109.08,19543.0,105.8667,106.061,105.8667,105.9735,19543.0
2019-10-15 15:10:00,109.08,109.18,109.02,109.13,16198.0,105.9735,106.0707,105.9152,106.0221,16198.0
2019-10-15 15:20:00,109.13,109.29,109.08,109.26,24290.0,106.0221,106.1775,105.9735,106.1484,24290.0
2019-10-15 15:30:00,109.27,109.45,109.27,109.37,26433.0,106.1581,106.333,106.1581,106.2553,26433.0
2019-10-15 15:40:00,109.38,109.44,109.36,109.38,35730.0,106.265,106.3233,106.2455,106.265,35730.0
2019-10-15 15:50:00,109.37,109.57,109.37,109.46,108512.0,106.2553,106.4496,106.2553,106.3427,108512.0
2019-10-16 09:30:00,109.55,109.69,109.16,109.63,22795.0,106.4301,106.5662,106.0512,106.5079,22795.0
2019-10-16 09:40:00,109.69,109.86,109.36,109.55,9810.0,106.5662,106.7313,106.2455,106.4301,9810.0
2019-10-16 09:50:00,109.54,109.57,108.89,108.95,20031.0,106.4204,106.4496,105.7889,105.8472,20031.0
2019-10-16 10:00:00,109.02,109.27,108.83,109.27,7564.0,105.9152,106.1581,105.7306,106.1581,7564.0
2019-10-16 10:10:00,109.23,109.27,108.97,109.08,8055.0,106.1193,106.1581,105.8667,105.9735,8055.0
2019-10-16 10:20:00,109.05,109.1,108.73,109.1,11124.0,105.9444,105.993,105.6335,105.993,11124.0
2019-10-16 10:30:00,109.12,109.13,108.77,108.88,9880.0,106.0124,106.0221,105.6724,105.7792,9880.0
2019-10-16 10:40:00,108.87,108.9,108.39,108.45,11889.0,105.7695,105.7986,105.3032,105.3615,11889.0
2019-10-16 10:50:00,108.43,108.58,108.38,108.45,15010.0,105.342,105.4878,105.2935,105.3615,15010.0
2019-10-16 11:00:00,108.43,108.54,108.34,108.52,10139.0,105.342,105.4489,105.2546,105.4295,10139.0
2019-10-16 11:10:00,108.51,108.57,108.19,108.33,11142.0,105.4198,105.478,105.1089,105.2449,11142.0
2019-10-16 11:20:00,108.31,108.4,108.09,108.11,12347.0,105.2255,105.3129,105.0117,105.0311,12347.0
2019-10-16 11:30:00,108.08,108.08,107.86,107.9,14893.0,105.002,105.002,104.7883,104.8271,14893.0
2019-10-16 11:40:00,107.89,108.4,107.88,108.4,15092.0,104.8174,105.3129,104.8077,105.3129,15092.0
2019-10-16 11:50:00,108.36,108.41,108.25,108.25,6334.0,105.274,105.3226,105.1672,105.1672,6334.0
2019-10-16 12:00:00,108.29,108.44,108.29,108.33,9936.0,105.206,105.3517,105.206,105.2449,9936.0
2019-10-16 12:10:00,108.33,108.37,108.15,108.15,7176.0,105.2449,105.2837,105.07,105.07,7176.0
2019-10-16 12:20:00,108.14,108.23,108.09,108.23,6555.0,105.0603,105.1477,105.0117,105.1477,6555.0
2019-10-16 12:30:00,108.25,108.27,108.02,108.03,6702.0,105.1672,105.1866,104.9437,104.9534,6702.0
2019-10-16 12:40:00,108.04,108.04,107.9,107.91,6814.0,104.9631,104.9631,104.8271,104.8368,6814.0
2019-10-16 12:50:00,107.88,107.88,107.6,107.6,14598.0,104.8077,104.8077,104.5357,104.5357,14598.0
2019-10-16 13:00:00,107.61,107.76,107.58,107.67,15907.0,104.5454,104.6911,104.5162,104.6037,15907.0
2019-10-16 13:10:00,107.67,107.68,107.53,107.59,12894.0,104.6037,104.6134,104.4677,104.526,12894.0
2019-10-16 13:20:00,107.58,107.62,107.43,107.47,10112.0,104.5162,104.5551,104.3705,104.4094,10112.0
2019-10-16 13:30:00,107.47,107.59,107.46,107.5,9467.0,104.4094,104.526,104.3997,104.4385,9467.0
2019-10-16 13:40:00,107.51,107.51,107.31,107.38,11205.0,104.4482,104.4482,104.2539,104.3219,11205.0
2019-10-16 13:50:00,107.39,107.4,107.14,107.2,10211.0,104.3317,104.3414,104.0888,104.1471,10211.0
2019-10-16 14:00:00,107.19,107.34,107.19,107.29,17690.0,104.1373,104.2831,104.1373,104.2345,17690.0
2019-10-16 14:10:00,107.27,107.4,107.19,107.36,38174.0,104.2151,104.3414,104.1373,104.3025,38174.0
2019-10-16 14:20:00,107.35,107.67,107.35,107.64,20230.0,104.2928,104.6037,104.2928,104.5745,20230.0
2019-10-16 14:30:00,107.65,108.06,107.65,108.03,12513.0,104.5842,104.9826,104.5842,104.9534,12513.0
2019-10-16 14:40:00,108.05,108.34,108.05,108.23,16011.0,104.9729,105.2546,104.9729,105.1477,16011.0
2019-10-16 14:50:00,108.24,108.25,108.02,108.05,8488.0,105.1574,105.1672,104.9437,104.9729,8488.0
2019-10-16 15:00:00,108.0,108.13,107.96,108.13,10870.0,104.9243,105.0506,104.8854,105.0506,10870.0
2019-10-16 15:10:00,108.12,108.12,107.78,107.93,13149.0,105.0409,105.0409,104.7105,104.8563,13149.0
2019-10-16 15:20:00,107.93,107.95,107.84,107.9,16967.0,104.8563,104.8757,104.7688,104.8271,16967.0
2019-10-16 15:30:00,107.9,108.07,107.78,108.07,34064.0,104.8271,104.9923,104.7105,104.9923,34064.0
2019-10-16 15:40:00,108.07,108.21,108.03,108.16,33812.0,104.9923,105.1283,104.9534,105.0797,33812.0
2019-10-16 15:50:00,108.16,108.36,108.16,108.31,104745.0,105.0797,105.274,105.0797,105.2255,104745.0
2019-10-17 09:30:00,109.01,109.01,108.24,108.43,19748.0,105.9055,105.9055,105.1574,105.342,19748.0
2019-10-17 09:40:00,108.43,108.96,108.24,108.94,7070.0,105.342,105.8569,105.1574,105.8375,7070.0
2019-10-17 09:50:00,109.01,109.21,108.94,109.21,7983.0,105.9055,106.0998,105.8375,106.0998,7983.0
2019-10-17 10:00:00,109.19,109.45,109.11,109.38,14191.0,106.0804,106.333,106.0027,106.265,14191.0
2019-10-17 10:10:00,109.37,109.5,109.13,109.5,11380.0,106.2553,106.3816,106.0221,106.3816,11380.0
2019-10-17 10:20:00,109.47,109.64,109.28,109.34,4427.0,106.3524,106.5176,106.1678,106.2261,4427.0
2019-10-17 10:30:00,109.29,109.45,109.19,109.41,11392.0,106.1775,106.333,106.0804,106.2941,11392.0
2019-10-17 10:40:00,109.4,109.4,109.11,109.11,6358.0,106.2844,106.2844,106.0027,106.0027,6358.0
2019-10-17 10:50:00,109.12,109.15,108.88,108.88,6659.0,106.0124,106.0415,105.7792,105.7792,6659.0
2019-10-17 11:00:00,108.88,109.08,108.76,109.0,7073.0,105.7792,105.9735,105.6626,105.8958,7073.0
2019-10-17 11:10:00,109.01,109.21,109.01,109.2,3000.0,105.9055,106.0998,105.9055,106.0901,3000.0
2019-10-17 11:20:00,109.17,109.28,109.05,109.28,3585.0,106.061,106.1678,105.9444,106.1678,3585.0
2019-10-17 11:30:00,109.23,109.33,108.96,109.12,7302.0,106.1193,106.2164,105.8569,106.0124,7302.0
2019-10-17 11:40:00,109.09,109.12,108.98,109.02,8082.0,105.9832,106.0124,105.8764,105.9152,8082.0
2019-10-17 11:50:00,109.05,109.13,108.89,108.95,5531.0,105.9444,106.0221,105.7889,105.8472,5531.0
2019-10-17 12:00:00,108.97,109.2,108.96,109.2,8984.0,105.8667,106.0901,105.8569,106.0901,8984.0
2019-10-17 12:10:00,109.19,109.21,108.86,108.87,7645.0,106.0804,106.0998,105.7598,105.7695,7645.0
2019-10-17 12:20:00,108.88,108.99,108.86,108.94,2404.0,105.7792,105.8861,105.7598,105.8375,2404.0
2019-10-17 12:30:00,108.94,109.01,108.94,108.97,3636.0,105.8375,105.9055,105.8375,105.8667,3636.0
2019-10-17 12:40:00,108.99,109.12,108.99,109.11,3013.0,105.8861,106.0124,105.8861,106.0027,3013.0
2019-10-17 12:50:00,109.1,109.19,109.09,109.18,5820.0,105.993,106.0804,105.9832,106.0707,5820.0
2019-10-17 13:00:00,109.15,109.15,109.04,109.05,3600.0,106.0415,106.0415,105.9347,105.9444,3600.0
2019-10-17 13:10:00,109.06,109.08,108.96,109.03,5505.0,105.9541,105.9735,105.8569,105.9249,5505.0
2019-10-17 13:20:00,109.05,109.16,109.05,109.12,3384.0,105.9444,106.0512,105.9444,106.0124,3384.0
2019-10-17 13:30:00,109.14,109.3,109.14,109.23,2240.0,106.0318,106.1873,106.0318,106.1193,2240.0
2019-10-17 13:40:00,109.26,109.29,109.19,109.29,7286.0,106.1484,106.1775,106.0804,106.1775,7286.0
2019-10-17 13:50:00,109.3,109.31,109.17,109.2,5478.0,106.1873,106.197,106.061,106.0901,5478.0
2019-10-17 14:00:00,109.23,109.23,108.96,109.01,5888.0,106.1193,106.1193,105.8569,105.9055,5888.0
2019-10-17 14:10:00,108.99,109.1,108.99,109.09,6508.0,105.8861,105.993,105.8861,105.9832,6508.0
2019-10-17 14:20:00,109.13,109.25,109.12,109.24,7915.0,106.0221,106.1387,106.0124,106.129,7915.0
2019-10-17 14:30:00,109.22,109.23,109.09,109.19,5121.0,106.1095,106.1193,105.9832,106.0804,5121.0
2019-10-17 14:40:00,109.2,109.26,109.15,109.21,4754.0,106.0901,106.1484,106.0415,106.0998,4754.0
2019-10-17 14:50:00,109.26,109.35,109.23,109.28,8126.0,106.1484,106.2358,106.1193,106.1678,8126.0
2019-10-17 15:00:00,109.3,109.33,109.18,109.2,5441.0,106.1873,106.2164,106.0707,106.0901,5441.0
2019-10-17 15:10:00,109.18,109.25,109.14,109.17,6592.0,106.0707,106.1387,106.0318,106.061,6592.0
2019-10-17 15:20:00,109.2,109.2,109.08,109.17,6715.0,106.0901,106.0901,105.9735,106.061,6715.0
2019-10-17 15:30:00,109.15,109.18,109.02,109.06,18575.0,106.0415,106.0707,105.9152,105.9541,18575.0
2019-10-17 15:40:00,109.09,109.22,109.04,109.08,14594.0,105.9832,106.1095,105.9347,105.9735,14594.0
2019-10-17 15:50:00,109.06,109.16,108.97,109.14,43061.0,105.9541,106.0512,105.8667,106.0318,43061.0
2019-10-18 09:30:00,109.49,110.36,109.22,110.2,114308.0,106.3718,107.2171,106.1095,107.0616,114308.0
2019-10-18 09:40:00,110.16,110.43,109.97,110.17,26573.0,107.0228,107.2851,106.8382,107.0325,26573.0
2019-10-18 09:50:00,110.18,110.9,110.15,110.75,26287.0,107.0422,107.7417,107.0131,107.596,26287.0
2019-10-18 10:00:00,110.77,110.79,110.5,110.76,29752.0,107.6154,107.6348,107.3531,107.6057,29752.0
2019-10-18 10:10:00,110.76,110.88,110.61,110.88,41724.0,107.6057,107.7223,107.4599,107.7223,41724.0
2019-10-18 10:20:00,110.86,110.86,110.48,110.57,12851.0,107.7028,107.7028,107.3337,107.4211,12851.0
2019-10-18 10:30:00,110.52,111.07,110.52,110.56,83460.0,107.3725,107.9068,107.3725,107.4114,83460.0
2019-10-18 10:40:00,110.56,110.56,110.24,110.25,18336.0,107.4114,107.4114,107.1005,107.1102,18336.0
2019-10-18 10:50:00,110.25,110.46,110.18,110.46,8102.0,107.1102,107.3142,107.0422,107.3142,8102.0
2019-10-18 11:00:00,110.43,110.79,110.42,110.67,14990.0,107.2851,107.6348,107.2754,107.5182,14990.0
2019-10-18 11:10:00,110.67,110.81,110.55,110.8,8905.0,107.5182,107.6543,107.4017,107.6445,8905.0
2019-10-18 11:20:00,110.77,110.95,110.77,110.83,11030.0,107.6154,107.7903,107.6154,107.6737,11030.0
2019-10-18 11:30:00,110.83,110.97,110.68,110.82,11522.0,107.6737,107.8097,107.528,107.664,11522.0
2019-10-18 11:40:00,110.84,110.99,110.68,110.74,12029.0,107.6834,107.8291,107.528,107.5862,12029.0
2019-10-18 11:50:00,110.73,110.84,110.64,110.66,11811.0,107.5765,107.6834,107.4891,107.5085,11811.0
2019-10-18 12:00:00,110.66,110.87,110.62,110.67,16644.0,107.5085,107.7125,107.4697,107.5182,16644.0
2019-10-18 12:10:00,110.67,110.77,110.36,110.36,14761.0,107.5182,107.6154,107.2171,107.2171,14761.0
2019-10-18 12:20:00,110.23,110.35,110.16,110.21,10230.0,107.0908,107.2074,107.0228,107.0713,10230.0
2019-10-18 12:30:00,110.19,110.45,110.17,110.36,10151.0,107.0519,107.3045,107.0325,107.2171,10151.0
2019-10-18 12:40:00,110.36,110.6,110.29,110.59,13576.0,107.2171,107.4502,107.1491,107.4405,13576.0
2019-10-18 12:50:00,110.57,110.63,110.54,110.58,7814.0,107.4211,107.4794,107.3919,107.4308,7814.0
2019-10-18 13:00:00,110.57,110.96,110.57,110.96,17176.0,107.4211,107.8,107.4211,107.8,17176.0
2019-10-18 13:10:00,110.95,110.95,110.78,110.82,7954.0,107.7903,107.7903,107.6251,107.664,7954.0
2019-10-18 13:20:00,110.8,110.94,110.79,110.91,17303.0,107.6445,107.7806,107.6348,107.7514,17303.0
2019-10-18 13:30:00,110.9,111.31,110.89,111.26,45208.0,107.7417,108.14,107.732,108.0914,45208.0
2019-10-18 13:40:00,111.27,111.4,111.22,111.39,31869.0,108.1012,108.2275,108.0526,108.2177,31869.0
2019-10-18 13:50:00,111.38,111.48,111.34,111.44,15466.0,108.208,108.3052,108.1692,108.2663,15466.0
2019-10-18 14:00:00,111.45,111.49,111.28,111.36,15856.0,108.276,108.3149,108.1109,108.1886,15856.0
2019-10-18 14:10:00,111.36,111.55,111.34,111.52,14968.0,108.1886,108.3732,108.1692,108.344,14968.0
2019-10-18 14:20:00,111.53,111.58,111.48,111.5,23776.0,108.3537,108.4023,108.3052,108.3246,23776.0
2019-10-18 14:30:00,111.49,111.57,111.4,111.5,39277.0,108.3149,108.3926,108.2275,108.3246,39277.0
2019-10-18 14:40:00,111.51,111.59,111.47,111.5,23455.0,108.3343,108.412,108.2955,108.3246,23455.0
2019-10-18 14:50:00,111.48,111.55,111.33,111.52,21236.0,108.3052,108.3732,108.1594,108.344,21236.0
2019-10-18 15:00:00,111.53,111.56,111.49,111.52,13812.0,108.3537,108.3829,108.3149,108.344,13812.0
2019-10-18 15:10:00,111.53,111.65,111.49,111.53,25531.0,108.3537,108.4703,108.3149,108.3537,25531.0
2019-10-18 15:20:00,111.52,111.62,111.47,111.52,41882.0,108.344,108.4412,108.2955,108.344,41882.0
2019-10-18 15:30:00,111.52,111.58,111.45,111.45,40878.0,108.344,108.4023,108.276,108.276,40878.0
2019-10-18 15:40:00,111.46,111.46,111.28,111.45,50881.0,108.2857,108.2857,108.1109,108.276,50881.0
2019-10-18 15:50:00,111.45,111.45,111.15,111.15,132892.0,108.276,108.276,107.9846,107.9846,132892.0
2019-10-21 09:30:00,112.0,112.46,111.7,112.33,46568.0,108.8104,109.2573,108.5189,109.131,46568.0
2019-10-21 09:40:00,112.34,112.4,112.12,112.39,15000.0,109.1407,109.199,108.9269,109.1893,15000.0
2019-10-21 09:50:00,112.3,112.4,112.18,112.31,26116.0,109.1018,109.199,108.9852,109.1115,26116.0
2019-10-21 10:00:00,112.31,112.59,112.24,112.32,21923.0,109.1115,109.3836,109.0435,109.1213,21923.0
2019-10-21 10:10:00,112.27,112.37,112.22,112.24,25299.0,109.0727,109.1698,109.0241,109.0435,25299.0
2019-10-21 10:20:00,112.24,112.32,112.18,112.32,29486.0,109.0435,109.1213,108.9852,109.1213,29486.0
2019-10-21 10:30:00,112.31,112.53,112.15,112.53,30051.0,109.1115,109.3253,108.9561,109.3253,30051.0
2019-10-21 10:40:00,112.5,112.69,112.39,112.45,20458.0,109.2961,109.4807,109.1893,109.2475,20458.0
2019-10-21 10:50:00,112.45,112.7,112.32,112.68,18932.0,109.2475,109.4904,109.1213,109.471,18932.0
2019-10-21 11:00:00,112.69,112.79,112.48,112.78,16619.0,109.4807,109.5779,109.2767,109.5682,16619.0
2019-10-21 11:10:00,112.81,112.86,112.58,112.69,19182.0,109.5973,109.6459,109.3738,109.4807,19182.0
2019-10-21 11:20:00,112.7,112.95,112.65,112.88,19270.0,109.4904,109.7333,109.4419,109.6653,19270.0
2019-10-21 11:30:00,112.89,112.92,112.49,112.6,20263.0,109.675,109.7042,109.2864,109.3933,20263.0
2019-10-21 11:40:00,112.62,112.68,112.49,112.65,16181.0,109.4127,109.471,109.2864,109.4419,16181.0
2019-10-21 11:50:00,112.64,112.75,112.54,112.62,24425.0,109.4321,109.539,109.335,109.4127,24425.0
2019-10-21 12:00:00,112.59,112.63,112.42,112.53,29720.0,109.3836,109.4224,109.2184,109.3253,29720.0
2019-10-21 12:10:00,112.56,112.66,112.49,112.5,22581.0,109.3544,109.4516,109.2864,109.2961,22581.0
2019-10-21 12:20:00,112.48,112.53,112.4,112.45,26790.0,109.2767,109.3253,109.199,109.2475,26790.0
2019-10-21 12:30:00,112.44,112.52,112.37,112.51,17989.0,109.2378,109.3156,109.1698,109.3058,17989.0
2019-10-21 12:40:00,112.51,112.59,112.42,112.56,13784.0,109.3058,109.3836,109.2184,109.3544,13784.0
2019-10-21 12:50:00,112.56,112.64,112.29,112.36,57853.0,109.3544,109.4321,109.0921,109.1601,57853.0
2019-10-21 13:00:00,112.34,112.41,112.13,112.15,38106.0,109.1407,109.2087,108.9367,108.9561,38106.0
2019-10-21 13:10:00,112.15,112.26,112.04,112.05,26888.0,108.9561,109.063,108.8492,108.8589,26888.0
2019-10-21 13:20:00,112.05,112.08,111.86,111.9,29626.0,108.8589,108.8881,108.6744,108.7132,29626.0
2019-10-21 13:30:00,111.9,112.06,111.76,111.87,19885.0,108.7132,108.8687,108.5772,108.6841,19885.0
2019-10-21 13:40:00,111.91,111.97,111.81,111.83,11100.0,108.7229,108.7812,108.6258,108.6452,11100.0
2019-10-21 13:50:00,111.82,111.89,111.81,111.86,13364.0,108.6355,108.7035,108.6258,108.6744,13364.0
2019-10-21 14:00:00,111.86,111.97,111.8,111.91,16819.0,108.6744,108.7812,108.6161,108.7229,16819.0
2019-10-21 14:10:00,111.95,111.95,111.72,111.78,35390.0,108.7618,108.7618,108.5383,108.5966,35390.0
2019-10-21 14:20:00,111.77,111.83,111.63,111.66,15145.0,108.5869,108.6452,108.4509,108.48,15145.0
2019-10-21 14:30:00,111.67,111.81,111.62,111.74,27657.0,108.4898,108.6258,108.4412,108.5578,27657.0
2019-10-21 14:40:00,111.74,111.82,111.62,111.82,22707.0,108.5578,108.6355,108.4412,108.6355,22707.0
2019-10-21 14:50:00,111.76,111.84,111.73,111.83,12857.0,108.5772,108.6549,108.5481,108.6452,12857.0
2019-10-21 15:00:00,111.82,112.13,111.79,112.07,40897.0,108.6355,108.9367,108.6063,108.8784,40897.0
2019-10-21 15:10:00,112.07,112.21,112.06,112.13,18175.0,108.8784,109.0144,108.8687,108.9367,18175.0
2019-10-21 15:20:00,112.19,112.19,112.01,112.11,23856.0,108.995,108.995,108.8201,108.9172,23856.0
2019-10-21 15:30:00,112.12,112.21,112.11,112.18,29683.0,108.9269,109.0144,108.9172,108.9852,29683.0
2019-10-21 15:40:00,112.17,112.19,112.02,112.07,33519.0,108.9755,108.995,108.8298,108.8784,33519.0
2019-10-21 15:50:00,112.07,112.33,100.0,112.06,543101.0,108.8784,109.131,97.1521,108.8687,543101.0
2019-10-22 09:30:00,111.75,112.03,109.55,109.6,47604.0,108.5675,108.8395,106.4301,106.4787,47604.0
2019-10-22 09:40:00,109.54,110.37,109.17,110.37,45573.0,106.4204,107.2268,106.061,107.2268,45573.0
2019-10-22 09:50:00,110.42,110.44,109.81,110.02,38532.0,107.2754,107.2948,106.6827,106.8868,38532.0
2019-10-22 10:00:00,110.02,110.2,109.78,110.06,29594.0,106.8868,107.0616,106.6536,106.9256,29594.0
2019-10-22 10:10:00,110.07,110.14,109.62,109.62,17737.0,106.9353,107.0033,106.4981,106.4981,17737.0
2019-10-22 10:20:00,109.64,109.78,109.57,109.75,18652.0,106.5176,106.6536,106.4496,106.6244,18652.0
2019-10-22 10:30:00,109.78,109.87,109.71,109.8,7900.0,106.6536,106.741,106.5856,106.673,7900.0
2019-10-22 10:40:00,109.8,110.07,109.77,109.99,27779.0,106.673,106.9353,106.6439,106.8576,27779.0
2019-10-22 10:50:00,110.01,110.13,109.97,110.07,7550.0,106.877,106.9936,106.8382,106.9353,7550.0
2019-10-22 11:00:00,110.07,110.29,110.05,110.2,11713.0,106.9353,107.1491,106.9159,107.0616,11713.0
2019-10-22 11:10:00,110.24,110.24,110.13,110.13,8397.0,107.1005,107.1005,106.9936,106.9936,8397.0
2019-10-22 11:20:00,110.13,110.14,109.85,109.85,15340.0,106.9936,107.0033,106.7216,106.7216,15340.0
2019-10-22 11:30:00,109.82,109.84,109.7,109.77,7518.0,106.6924,106.7119,106.5759,106.6439,7518.0
2019-10-22 11:40:00,109.79,109.8,109.55,109.59,9866.0,106.6633,106.673,106.4301,106.469,9866.0
2019-10-22 11:50:00,109.6,109.74,109.58,109.62,11028.0,106.4787,106.6147,106.4593,106.4981,11028.0
2019-10-22 12:00:00,109.62,109.64,109.46,109.5,24340.0,106.4981,106.5176,106.3427,106.3816,24340.0
2019-10-22 12:10:00,109.5,109.55,109.43,109.53,12352.0,106.3816,106.4301,106.3136,106.4107,12352.0
2019-10-22 12:20:00,109.59,109.66,109.54,109.66,11081.0,106.469,106.537,106.4204,106.537,11081.0
2019-10-22 12:30:00,109.62,109.75,109.56,109.57,9320.0,106.4981,106.6244,106.4399,106.4496,9320.0
2019-10-22 12:40:00,109.56,109.59,109.41,109.41,23299.0,106.4399,106.469,106.2941,106.2941,23299.0
2019-10-22 12:50:00,109.43,109.43,109.25,109.26,12742.0,106.3136,106.3136,106.1387,106.1484,12742.0
2019-10-22 13:00:00,109.25,109.27,109.05,109.09,15719.0,106.1387,106.1581,105.9444,105.9832,15719.0
2019-10-22 13:10:00,109.05,109.05,108.88,108.9,20902.0,105.9444,105.9444,105.7792,105.7986,20902.0
2019-10-22 13:20:00,108.9,109.04,108.87,109.03,17088.0,105.7986,105.9347,105.7695,105.9249,17088.0
2019-10-22 13:30:00,109.02,109.18,109.0,109.16,15851.0,105.9152,106.0707,105.8958,106.0512,15851.0
2019-10-22 13:40:00,109.17,109.4,109.16,109.38,16686.0,106.061,106.2844,106.0512,106.265,16686.0
2019-10-22 13:50:00,109.4,109.56,109.36,109.56,14945.0,106.2844,106.4399,106.2455,106.4399,14945.0
2019-10-22 14:00:00,109.56,110.03,109.55,109.98,17356.0,106.4399,106.8965,106.4301,106.8479,17356.0
2019-10-22 14:10:00,110.0,110.15,110.0,110.11,13792.0,106.8673,107.0131,106.8673,106.9742,13792.0
2019-10-22 14:20:00,110.15,110.16,109.84,109.94,11819.0,107.0131,107.0228,106.7119,106.809,11819.0
2019-10-22 14:30:00,109.96,109.99,109.38,109.52,19426.0,106.8285,106.8576,106.265,106.401,19426.0
2019-10-22 14:40:00,109.49,109.52,109.31,109.35,13185.0,106.3718,106.401,106.197,106.2358,13185.0
2019-10-22 14:50:00,109.37,109.38,109.2,109.25,20551.0,106.2553,106.265,106.0901,106.1387,20551.0
2019-10-22 15:00:00,109.27,109.29,108.93,108.99,27443.0,106.1581,106.1775,105.8278,105.8861,27443.0
2019-10-22 15:10:00,108.98,109.11,108.96,109.04,20611.0,105.8764,106.0027,105.8569,105.9347,20611.0
2019-10-22 15:20:00,109.03,109.09,108.95,109.0,29725.0,105.9249,105.9832,105.8472,105.8958,29725.0
2019-10-22 15:30:00,109.0,109.02,108.86,108.86,35604.0,105.8958,105.9152,105.7598,105.7598,35604.0
2019-10-22 15:40:00,108.86,108.87,108.48,108.51,60772.0,105.7598,105.7695,105.3906,105.4198,60772.0
2019-10-22 15:50:00,108.52,108.53,108.26,108.42,137809.0,105.4295,105.4392,105.1769,105.3323,137809.0
2019-10-23 09:30:00,108.27,108.62,107.58,108.38,52564.0,105.1866,105.5266,104.5162,105.2935,52564.0
2019-10-23 09:40:00,108.53,108.76,108.38,108.54,9512.0,105.4392,105.6626,105.2935,105.4489,9512.0
2019-10-23 09:50:00,108.56,108.7,108.32,108.47,25114.0,105.4683,105.6043,105.2352,105.3809,25114.0
2019-10-23 10:00:00,108.48,108.48,108.21,108.21,5300.0,105.3906,105.3906,105.1283,105.1283,5300.0
2019-10-23 10:10:00,108.2,108.27,107.92,108.22,8340.0,105.1186,105.1866,104.8466,105.138,8340.0
2019-10-23 10:20:00,108.19,108.24,107.99,108.24,12781.0,105.1089,105.1574,104.9146,105.1574,12781.0
2019-10-23 10:30:00,108.3,108.4,108.15,108.38,9878.0,105.2157,105.3129,105.07,105.2935,9878.0
2019-10-23 10:40:00,108.37,108.57,108.37,108.53,10192.0,105.2837,105.478,105.2837,105.4392,10192.0
2019-10-23 10:50:00,108.5,108.88,108.47,108.88,10121.0,105.41,105.7792,105.3809,105.7792,10121.0
2019-10-23 11:00:00,108.84,108.93,108.78,108.91,10535.0,105.7404,105.8278,105.6821,105.8084,10535.0
2019-10-23 11:10:00,108.88,109.17,108.88,109.17,19527.0,105.7792,106.061,105.7792,106.061,19527.0
2019-10-23 11:20:00,109.17,109.39,109.14,109.38,24650.0,106.061,106.2747,106.0318,106.265,24650.0
2019-10-23 11:30:00,109.4,109.49,109.34,109.42,14355.0,106.2844,106.3718,106.2261,106.3038,14355.0
2019-10-23 11:40:00,109.42,109.65,109.42,109.56,9251.0,106.3038,106.5273,106.3038,106.4399,9251.0
2019-10-23 11:50:00,109.58,109.62,109.4,109.4,3344.0,106.4593,106.4981,106.2844,106.2844,3344.0
2019-10-23 12:00:00,109.38,109.38,109.08,109.1,4333.0,106.265,106.265,105.9735,105.993,4333.0
2019-10-23 12:10:00,109.08,109.11,109.01,109.04,3833.0,105.9735,106.0027,105.9055,105.9347,3833.0
2019-10-23 12:20:00,109.03,109.17,108.93,109.16,7378.0,105.9249,106.061,105.8278,106.0512,7378.0
2019-10-23 12:30:00,109.16,109.38,109.16,109.37,8294.0,106.0512,106.265,106.0512,106.2553,8294.0
2019-10-23 12:40:00,109.38,109.46,109.36,109.45,6297.0,106.265,106.3427,106.2455,106.333,6297.0
2019-10-23 12:50:00,109.44,109.46,109.33,109.34,5064.0,106.3233,106.3427,106.2164,106.2261,5064.0
2019-10-23 13:00:00,109.35,109.53,109.34,109.52,5361.0,106.2358,106.4107,106.2261,106.401,5361.0
2019-10-23 13:10:00,109.52,109.55,109.4,109.54,7812.0,106.401,106.4301,106.2844,106.4204,7812.0
2019-10-23 13:20:00,109.53,109.6,109.5,109.58,4062.0,106.4107,106.4787,106.3816,106.4593,4062.0
2019-10-23 13:30:00,109.54,109.56,109.45,109.52,8004.0,106.4204,106.4399,106.333,106.401,8004.0
2019-10-23 13:40:00,109.51,109.68,109.51,109.68,7850.0,106.3913,106.5564,106.3913,106.5564,7850.0
2019-10-23 13:50:00,109.67,109.7,109.5,109.51,4104.0,106.5467,106.5759,106.3816,106.3913,4104.0
2019-10-23 14:00:00,109.49,109.49,109.36,109.4,3245.0,106.3718,106.3718,106.2455,106.2844,3245.0
2019-10-23 14:10:00,109.39,109.45,109.33,109.38,6609.0,106.2747,106.333,106.2164,106.265,6609.0
2019-10-23 14:20:00,109.37,109.47,109.36,109.44,8078.0,106.2553,106.3524,106.2455,106.3233,8078.0
2019-10-23 14:30:00,109.46,109.5,109.39,109.45,15633.0,106.3427,106.3816,106.2747,106.333,15633.0
2019-10-23 14:40:00,109.47,109.58,109.44,109.48,10853.0,106.3524,106.4593,106.3233,106.3621,10853.0
2019-10-23 14:50:00,109.49,109.52,109.34,109.4,11688.0,106.3718,106.401,106.2261,106.2844,11688.0
2019-10-23 15:00:00,109.41,109.55,109.38,109.54,25593.0,106.2941,106.4301,106.265,106.4204,25593.0
2019-10-23 15:10:00,109.54,109.62,109.5,109.62,11982.0,106.4204,106.4981,106.3816,106.4981,11982.0
2019-10-23 15:20:00,109.64,109.73,109.61,109.72,13318.0,106.5176,106.605,106.4884,106.5953,13318.0
2019-10-23 15:30:00,109.71,109.78,109.69,109.73,17161.0,106.5856,106.6536,106.5662,106.605,17161.0
2019-10-23 15:40:00,109.73,109.78,109.61,109.78,15534.0,106.605,106.6536,106.4884,106.6536,15534.0
2019-10-23 15:50:00,109.79,109.91,109.58,109.71,119934.0,106.6633,106.7799,106.4593,106.5856,119934.0
2019-10-24 09:30:00,110.19,110.62,109.8,110.33,34262.0,107.0519,107.4697,106.673,107.1879,34262.0
2019-10-24 09:40:00,110.22,110.34,109.03,109.43,13395.0,107.0811,107.1976,105.9249,106.3136,13395.0
2019-10-24 09:50:00,109.32,109.32,108.63,108.89,15831.0,106.2067,106.2067,105.5363,105.7889,15831.0
2019-10-24 10:00:00,108.83,109.05,108.72,108.96,15955.0,105.7306,105.9444,105.6238,105.8569,15955.0
2019-10-24 10:10:00,109.0,109.0,108.75,108.88,7366.0,105.8958,105.8958,105.6529,105.7792,7366.0
2019-10-24 10:20:00,108.87,109.12,108.84,109.05,10681.0,105.7695,106.0124,105.7404,105.9444,10681.0
2019-10-24 10:30:00,109.0,109.09,108.89,109.09,8914.0,105.8958,105.9832,105.7889,105.9832,8914.0
2019-10-24 10:40:00,109.08,109.12,108.7,108.71,10892.0,105.9735,106.0124,105.6043,105.6141,10892.0
2019-10-24 10:50:00,108.71,108.88,108.54,108.83,10704.0,105.6141,105.7792,105.4489,105.7306,10704.0
2019-10-24 11:00:00,108.81,109.17,108.75,109.17,9007.0,105.7112,106.061,105.6529,106.061,9007.0
2019-10-24 11:10:00,109.17,109.24,109.06,109.08,10366.0,106.061,106.129,105.9541,105.9735,10366.0
2019-10-24 11:20:00,109.03,109.16,109.03,109.16,5615.0,105.9249,106.0512,105.9249,106.0512,5615.0
2019-10-24 11:30:00,109.18,109.48,109.16,109.4,11550.0,106.0707,106.3621,106.0512,106.2844,11550.0
2019-10-24 11:40:00,109.35,109.35,109.0,109.01,7632.0,106.2358,106.2358,105.8958,105.9055,7632.0
2019-10-24 11:50:00,108.99,109.19,108.82,109.15,9256.0,105.8861,106.0804,105.7209,106.0415,9256.0
2019-10-24 12:00:00,109.16,109.3,109.03,109.12,3739.0,106.0512,106.1873,105.9249,106.0124,3739.0
2019-10-24 12:10:00,109.18,109.18,108.77,108.91,6336.0,106.0707,106.0707,105.6724,105.8084,6336.0
2019-10-24 12:20:00,108.95,109.14,108.85,109.13,3369.0,105.8472,106.0318,105.7501,106.0221,3369.0
2019-10-24 12:30:00,109.16,109.32,109.13,109.3,5535.0,106.0512,106.2067,106.0221,106.1873,5535.0
2019-10-24 12:40:00,109.32,109.32,109.2,109.28,5550.0,106.2067,106.2067,106.0901,106.1678,5550.0
2019-10-24 12:50:00,109.25,109.29,109.07,109.14,4544.0,106.1387,106.1775,105.9638,106.0318,4544.0
2019-10-24 13:00:00,109.12,109.12,108.96,108.97,9022.0,106.0124,106.0124,105.8569,105.8667,9022.0
2019-10-24 13:10:00,108.99,109.05,108.82,108.82,4898.0,105.8861,105.9444,105.7209,105.7209,4898.0
2019-10-24 13:20:00,108.82,108.88,108.81,108.86,9406.0,105.7209,105.7792,105.7112,105.7598,9406.0
2019-10-24 13:30:00,108.84,108.97,108.82,108.91,7338.0,105.7404,105.8667,105.7209,105.8084,7338.0
2019-10-24 13:40:00,108.89,108.93,108.85,108.88,7333.0,105.7889,105.8278,105.7501,105.7792,7333.0
2019-10-24 13:50:00,108.88,108.88,108.77,108.86,6904.0,105.7792,105.7792,105.6724,105.7598,6904.0
2019-10-24 14:00:00,108.83,109.17,108.83,109.17,6444.0,105.7306,106.061,105.7306,106.061,6444.0
2019-10-24 14:10:00,109.19,109.3,109.12,109.22,5856.0,106.0804,106.1873,106.0124,106.1095,5856.0
2019-10-24 14:20:00,109.21,109.23,109.08,109.11,9829.0,106.0998,106.1193,105.9735,106.0027,9829.0
2019-10-24 14:30:00,109.1,109.35,109.1,109.34,8697.0,105.993,106.2358,105.993,106.2261,8697.0
2019-10-24 14:40:00,109.35,109.35,109.24,109.25,8502.0,106.2358,106.2358,106.129,106.1387,8502.0
2019-10-24 14:50:00,109.26,109.32,109.23,109.29,10023.0,106.1484,106.2067,106.1193,106.1775,10023.0
2019-10-24 15:00:00,109.3,109.34,109.12,109.2,16638.0,106.1873,106.2261,106.0124,106.0901,16638.0
2019-10-24 15:10:00,109.2,109.23,108.95,108.96,16981.0,106.0901,106.1193,105.8472,105.8569,16981.0
2019-10-24 15:20:00,108.96,109.11,108.95,109.08,11918.0,105.8569,106.0027,105.8472,105.9735,11918.0
2019-10-24 15:30:00,109.08,109.09,108.84,108.89,35497.0,105.9735,105.9832,105.7404,105.7889,35497.0
2019-10-24 15:40:00,108.89,108.93,108.79,108.93,55873.0,105.7889,105.8278,105.6918,105.8278,55873.0
2019-10-24 15:50:00,108.95,109.34,108.95,109.1,71130.0,105.8472,106.2261,105.8472,105.993,71130.0
2019-10-25 09:30:00,108.89,109.55,108.89,109.55,9548.0,105.7889,106.4301,105.7889,106.4301,9548.0
2019-10-25 09:40:00,109.65,110.14,109.65,109.8,16813.0,106.5273,107.0033,106.5273,106.673,16813.0
2019-10-25 09:50:00,109.93,110.17,109.83,109.97,7232.0,106.7993,107.0325,106.7022,106.8382,7232.0
2019-10-25 10:00:00,109.97,110.13,109.91,110.04,6340.0,106.8382,106.9936,106.7799,106.9062,6340.0
2019-10-25 10:10:00,110.07,110.32,110.06,110.28,8066.0,106.9353,107.1782,106.9256,107.1393,8066.0
2019-10-25 10:20:00,110.23,110.46,110.22,110.35,3560.0,107.0908,107.3142,107.0811,107.2074,3560.0
2019-10-25 10:30:00,110.35,110.53,110.25,110.47,4426.0,107.2074,107.3822,107.1102,107.3239,4426.0
2019-10-25 10:40:00,110.46,110.63,110.39,110.63,9441.0,107.3142,107.4794,107.2462,107.4794,9441.0
2019-10-25 10:50:00,110.61,110.82,110.56,110.76,9112.0,107.4599,107.664,107.4114,107.6057,9112.0
2019-10-25 11:00:00,110.77,110.91,110.69,110.91,8534.0,107.6154,107.7514,107.5377,107.7514,8534.0
2019-10-25 11:10:00,110.91,111.05,110.86,111.02,15932.0,107.7514,107.8874,107.7028,107.8583,15932.0
2019-10-25 11:20:00,111.03,111.23,111.01,111.17,5309.0,107.868,108.0623,107.8486,108.004,5309.0
2019-10-25 11:30:00,111.17,111.19,110.94,110.95,6846.0,108.004,108.0234,107.7806,107.7903,6846.0
2019-10-25 11:40:00,110.93,111.03,110.84,110.92,8180.0,107.7708,107.868,107.6834,107.7611,8180.0
2019-10-25 11:50:00,110.91,110.99,110.71,110.72,10625.0,107.7514,107.8291,107.5571,107.5668,10625.0
2019-10-25 12:00:00,110.72,110.84,110.61,110.77,16659.0,107.5668,107.6834,107.4599,107.6154,16659.0
2019-10-25 12:10:00,110.78,110.88,110.76,110.88,5050.0,107.6251,107.7223,107.6057,107.7223,5050.0
2019-10-25 12:20:00,110.9,110.9,110.64,110.68,4350.0,107.7417,107.7417,107.4891,107.528,4350.0
2019-10-25 12:30:00,110.72,110.92,110.71,110.87,8284.0,107.5668,107.7611,107.5571,107.7125,8284.0
2019-10-25 12:40:00,110.85,110.89,110.79,110.89,4620.0,107.6931,107.732,107.6348,107.732,4620.0
2019-10-25 12:50:00,110.88,111.1,110.81,111.1,18490.0,107.7223,107.936,107.6543,107.936,18490.0
2019-10-25 13:00:00,111.06,111.12,110.97,111.04,8947.0,107.8971,107.9554,107.8097,107.8777,8947.0
2019-10-25 13:10:00,111.06,111.31,111.01,111.28,14096.0,107.8971,108.14,107.8486,108.1109,14096.0
2019-10-25 13:20:00,111.28,111.35,111.26,111.29,8802.0,108.1109,108.1789,108.0914,108.1206,8802.0
2019-10-25 13:30:00,111.3,111.3,111.09,111.2,9234.0,108.1303,108.1303,107.9263,108.0331,9234.0
2019-10-25 13:40:00,111.18,111.3,111.17,111.26,7147.0,108.0137,108.1303,108.004,108.0914,7147.0
2019-10-25 13:50:00,111.25,111.31,111.19,111.31,6981.0,108.0817,108.14,108.0234,108.14,6981.0
2019-10-25 14:00:00,111.28,111.33,111.1,111.21,10498.0,108.1109,108.1594,107.936,108.0429,10498.0
2019-10-25 14:10:00,111.18,111.31,111.16,111.25,6999.0,108.0137,108.14,107.9943,108.0817,6999.0
2019-10-25 14:20:00,111.23,111.24,111.08,111.19,17870.0,108.0623,108.072,107.9166,108.0234,17870.0
2019-10-25 14:30:00,111.19,111.24,111.09,111.21,14960.0,108.0234,108.072,107.9263,108.0429,14960.0
2019-10-25 14:40:00,111.19,111.34,111.19,111.3,8830.0,108.0234,108.1692,108.0234,108.1303,8830.0
2019-10-25 14:50:00,111.28,111.39,111.26,111.34,8988.0,108.1109,108.2177,108.0914,108.1692,8988.0
2019-10-25 15:00:00,111.37,111.37,111.19,111.2,13545.0,108.1983,108.1983,108.0234,108.0331,13545.0
2019-10-25 15:10:00,111.22,111.35,111.21,111.35,10424.0,108.0526,108.1789,108.0429,108.1789,10424.0
2019-10-25 15:20:00,111.35,111.37,111.26,111.32,22704.0,108.1789,108.1983,108.0914,108.1497,22704.0
2019-10-25 15:30:00,111.31,111.35,111.19,111.22,17288.0,108.14,108.1789,108.0234,108.0526,17288.0
2019-10-25 15:40:00,111.24,111.28,111.2,111.28,22891.0,108.072,108.1109,108.0331,108.1109,22891.0
2019-10-25 15:50:00,111.29,111.52,111.23,111.34,105225.0,108.1206,108.344,108.0623,108.1692,105225.0
2019-10-28 09:30:00,111.51,112.07,111.44,111.9,23378.0,108.3343,108.8784,108.2663,108.7132,23378.0
2019-10-28 09:40:00,111.85,112.14,111.67,112.09,26663.0,108.6646,108.9464,108.4898,108.8978,26663.0
2019-10-28 09:50:00,112.0,112.64,111.93,112.64,12297.0,108.8104,109.4321,108.7424,109.4321,12297.0
2019-10-28 10:00:00,112.53,112.6,112.35,112.45,15493.0,109.3253,109.3933,109.1504,109.2475,15493.0
2019-10-28 10:10:00,112.46,112.84,112.45,112.83,13651.0,109.2573,109.6264,109.2475,109.6167,13651.0
2019-10-28 10:20:00,112.82,112.99,112.77,112.82,17338.0,109.607,109.7722,109.5584,109.607,17338.0
2019-10-28 10:30:00,112.87,112.88,112.58,112.58,14515.0,109.6556,109.6653,109.3738,109.3738,14515.0
2019-10-28 10:40:00,112.58,112.74,112.54,112.68,8899.0,109.3738,109.5293,109.335,109.471,8899.0
2019-10-28 10:50:00,112.67,112.72,112.55,112.56,15035.0,109.4613,109.5099,109.3447,109.3544,15035.0
2019-10-28 11:00:00,112.52,112.52,112.27,112.4,13710.0,109.3156,109.3156,109.0727,109.199,13710.0
2019-10-28 11:10:00,112.39,112.45,112.31,112.38,8193.0,109.1893,109.2475,109.1115,109.1795,8193.0
2019-10-28 11:20:00,112.35,112.42,112.14,112.26,26176.0,109.1504,109.2184,108.9464,109.063,26176.0
2019-10-28 11:30:00,112.3,112.3,112.07,112.09,16219.0,109.1018,109.1018,108.8784,108.8978,16219.0
2019-10-28 11:40:00,112.07,112.1,111.95,112.04,9915.0,108.8784,108.9075,108.7618,108.8492,9915.0
2019-10-28 11:50:00,112.08,112.17,112.07,112.09,10325.0,108.8881,108.9755,108.8784,108.8978,10325.0
2019-10-28 12:00:00,112.06,112.06,111.9,111.99,9205.0,108.8687,108.8687,108.7132,108.8006,9205.0
2019-10-28 12:10:00,112.02,112.17,112.01,112.14,9582.0,108.8298,108.9755,108.8201,108.9464,9582.0
2019-10-28 12:20:00,112.17,112.44,112.15,112.29,18864.0,108.9755,109.2378,108.9561,109.0921,18864.0
2019-10-28 12:30:00,112.22,112.22,112.13,112.15,4720.0,109.0241,109.0241,108.9367,108.9561,4720.0
2019-10-28 12:40:00,112.15,112.19,112.12,112.14,4098.0,108.9561,108.995,108.9269,108.9464,4098.0
2019-10-28 12:50:00,112.12,112.19,111.93,111.93,6528.0,108.9269,108.995,108.7424,108.7424,6528.0
2019-10-28 13:00:00,111.97,112.05,111.88,112.03,17552.0,108.7812,108.8589,108.6938,108.8395,17552.0
2019-10-28 13:10:00,112.04,112.13,111.97,112.11,12501.0,108.8492,108.9367,108.7812,108.9172,12501.0
2019-10-28 13:20:00,112.14,112.15,112.07,112.11,4793.0,108.9464,108.9561,108.8784,108.9172,4793.0
2019-10-28 13:30:00,112.13,112.28,112.13,112.24,7895.0,108.9367,109.0824,108.9367,109.0435,7895.0
2019-10-28 13:40:00,112.21,112.31,112.18,112.3,3500.0,109.0144,109.1115,108.9852,109.1018,3500.0
2019-10-28 13:50:00,112.3,112.38,112.24,112.28,10004.0,109.1018,109.1795,109.0435,109.0824,10004.0
2019-10-28 14:00:00,112.31,112.33,112.19,112.26,8700.0,109.1115,109.131,108.995,109.063,8700.0
2019-10-28 14:10:00,112.25,112.45,112.25,112.42,70817.0,109.0532,109.2475,109.0532,109.2184,70817.0
2019-10-28 14:20:00,112.4,112.55,112.35,112.55,9024.0,109.199,109.3447,109.1504,109.3447,9024.0
2019-10-28 14:30:00,112.5,112.53,112.32,112.4,5933.0,109.2961,109.3253,109.1213,109.199,5933.0
2019-10-28 14:40:00,112.41,112.41,112.24,112.24,6106.0,109.2087,109.2087,109.0435,109.0435,6106.0
2019-10-28 14:50:00,112.25,112.54,112.23,112.54,13907.0,109.0532,109.335,109.0338,109.335,13907.0
2019-10-28 15:00:00,112.52,112.56,112.43,112.48,9821.0,109.3156,109.3544,109.2281,109.2767,9821.0
2019-10-28 15:10:00,112.47,112.52,112.38,112.44,10577.0,109.267,109.3156,109.1795,109.2378,10577.0
2019-10-28 15:20:00,112.43,112.54,112.39,112.47,13802.0,109.2281,109.335,109.1893,109.267,13802.0
2019-10-28 15:30:00,112.44,112.47,112.27,112.29,16295.0,109.2378,109.267,109.0727,109.0921,16295.0
2019-10-28 15:40:00,112.27,112.27,112.17,112.24,29139.0,109.0727,109.0727,108.9755,109.0435,29139.0
2019-10-28 15:50:00,112.25,112.47,112.14,112.19,92829.0,109.0532,109.267,108.9464,108.995,92829.0
2019-10-29 09:30:00,112.9,112.94,112.65,112.87,16962.0,109.6847,109.7236,109.4419,109.6556,16962.0
2019-10-29 09:40:00,112.86,112.86,112.43,112.55,26824.0,109.6459,109.6459,109.2281,109.3447,26824.0
2019-10-29 09:50:00,112.59,112.7,112.51,112.61,9502.0,109.3836,109.4904,109.3058,109.403,9502.0
2019-10-29 10:00:00,112.53,112.69,112.41,112.51,18901.0,109.3253,109.4807,109.2087,109.3058,18901.0
2019-10-29 10:10:00,112.46,112.55,112.25,112.27,14312.0,109.2573,109.3447,109.0532,109.0727,14312.0
2019-10-29 10:20:00,112.29,112.5,112.26,112.47,24919.0,109.0921,109.2961,109.063,109.267,24919.0
2019-10-29 10:30:00,112.46,112.74,112.44,112.68,10615.0,109.2573,109.5293,109.2378,109.471,10615.0
2019-10-29 10:40:00,112.7,113.01,112.66,112.99,12051.0,109.4904,109.7916,109.4516,109.7722,12051.0
2019-10-29 10:50:00,112.97,113.19,112.97,113.13,14814.0,109.7527,109.9665,109.7527,109.9082,14814.0
2019-10-29 11:00:00,113.14,113.17,113.02,113.06,9439.0,109.9179,109.947,109.8013,109.8402,9439.0
2019-10-29 11:10:00,113.05,113.06,112.8,112.8,16827.0,109.8305,109.8402,109.5876,109.5876,16827.0
2019-10-29 11:20:00,112.87,113.02,112.74,112.89,12653.0,109.6556,109.8013,109.5293,109.675,12653.0
2019-10-29 11:30:00,112.85,112.9,112.74,112.78,11312.0,109.6362,109.6847,109.5293,109.5682,11312.0
2019-10-29 11:40:00,112.79,112.87,112.73,112.83,6878.0,109.5779,109.6556,109.5196,109.6167,6878.0
2019-10-29 11:50:00,112.8,112.9,112.51,112.64,18223.0,109.5876,109.6847,109.3058,109.4321,18223.0
2019-10-29 12:00:00,112.6,112.94,112.39,112.92,27784.0,109.3933,109.7236,109.1893,109.7042,27784.0
2019-10-29 12:10:00,112.99,113.15,112.92,113.11,22925.0,109.7722,109.9276,109.7042,109.8888,22925.0
2019-10-29 12:20:00,113.08,113.34,113.08,113.32,17335.0,109.8596,110.1122,109.8596,110.0928,17335.0
2019-10-29 12:30:00,113.33,113.77,113.33,113.56,29217.0,110.1025,110.53,110.1025,110.3259,29217.0
2019-10-29 12:40:00,113.58,113.59,113.08,113.08,20214.0,110.3454,110.3551,109.8596,109.8596,20214.0
2019-10-29 12:50:00,113.04,113.16,112.68,112.7,29707.0,109.8207,109.9373,109.471,109.4904,29707.0
2019-10-29 13:00:00,112.72,112.85,112.66,112.84,14105.0,109.5099,109.6362,109.4516,109.6264,14105.0
2019-10-29 13:10:00,112.86,112.97,112.83,112.94,10958.0,109.6459,109.7527,109.6167,109.7236,10958.0
2019-10-29 13:20:00,112.96,113.34,112.96,113.16,27967.0,109.743,110.1122,109.743,109.9373,27967.0
2019-10-29 13:30:00,113.19,113.71,113.08,113.71,38250.0,109.9665,110.4717,109.8596,110.4717,38250.0
2019-10-29 13:40:00,113.63,113.66,113.44,113.47,18216.0,110.3939,110.4231,110.2094,110.2385,18216.0
2019-10-29 13:50:00,113.5,113.69,113.44,113.67,26569.0,110.2676,110.4522,110.2094,110.4328,26569.0
2019-10-29 14:00:00,113.63,113.68,113.47,113.66,25170.0,110.3939,110.4425,110.2385,110.4231,25170.0
2019-10-29 14:10:00,113.67,113.9,113.55,113.55,47180.0,110.4328,110.6563,110.3162,110.3162,47180.0
2019-10-29 14:20:00,113.52,113.66,113.38,113.54,36038.0,110.2871,110.4231,110.1511,110.3065,36038.0
2019-10-29 14:30:00,113.53,113.8,113.53,113.71,52704.0,110.2968,110.5591,110.2968,110.4717,52704.0
2019-10-29 14:40:00,113.72,113.86,113.71,113.78,22591.0,110.4814,110.6174,110.4717,110.5397,22591.0
2019-10-29 14:50:00,113.78,113.8,113.57,113.64,25001.0,110.5397,110.5591,110.3357,110.4037,25001.0
2019-10-29 15:00:00,113.64,113.79,113.56,113.72,35470.0,110.4037,110.5494,110.3259,110.4814,35470.0
2019-10-29 15:10:00,113.71,113.82,113.63,113.69,30121.0,110.4717,110.5785,110.3939,110.4522,30121.0
2019-10-29 15:20:00,113.72,113.72,113.61,113.68,22765.0,110.4814,110.4814,110.3745,110.4425,22765.0
2019-10-29 15:30:00,113.69,113.74,113.6,113.62,40562.0,110.4522,110.5008,110.3648,110.3842,40562.0
2019-10-29 15:40:00,113.63,113.69,113.59,113.68,42636.0,110.3939,110.4522,110.3551,110.4425,42636.0
2019-10-29 15:50:00,113.65,113.72,113.35,113.41,169309.0,110.4134,110.4814,110.1219,110.1802,169309.0
2019-10-30 09:30:00,115.47,115.75,113.22,113.73,115624.0,112.1815,112.4536,109.9956,110.4911,115624.0
2019-10-30 09:40:00,113.71,115.55,113.5,114.59,75293.0,110.4717,112.2593,110.2676,111.3266,75293.0
2019-10-30 09:50:00,114.23,114.58,113.66,114.02,64103.0,110.9769,111.3169,110.4231,110.7728,64103.0
2019-10-30 10:00:00,113.83,114.54,112.66,113.15,96221.0,110.5882,111.278,109.4516,109.9276,96221.0
2019-10-30 10:10:00,113.38,114.21,113.11,114.0,56611.0,110.1511,110.9574,109.8888,110.7534,56611.0
2019-10-30 10:20:00,114.08,114.98,113.55,113.64,102571.0,110.8311,111.7055,110.3162,110.4037,102571.0
2019-10-30 10:30:00,113.71,113.77,112.58,112.58,81629.0,110.4717,110.53,109.3738,109.3738,81629.0
2019-10-30 10:40:00,112.66,112.71,111.95,112.06,123903.0,109.4516,109.5001,108.7618,108.8687,123903.0
2019-10-30 10:50:00,112.13,112.23,111.0,111.19,67251.0,108.9367,109.0338,107.8388,108.0234,67251.0
2019-10-30 11:00:00,111.19,111.83,111.15,111.59,86877.0,108.0234,108.6452,107.9846,108.412,86877.0
2019-10-30 11:10:00,111.63,111.66,110.8,110.94,43757.0,108.4509,108.48,107.6445,107.7806,43757.0
2019-10-30 11:20:00,110.91,111.18,110.5,110.56,31566.0,107.7514,108.0137,107.3531,107.4114,31566.0
2019-10-30 11:30:00,110.55,110.55,109.71,109.74,58351.0,107.4017,107.4017,106.5856,106.6147,58351.0
2019-10-30 11:40:00,109.72,110.34,109.7,110.21,67779.0,106.5953,107.1976,106.5759,107.0713,67779.0
2019-10-30 11:50:00,110.23,110.61,110.15,110.39,29375.0,107.0908,107.4599,107.0131,107.2462,29375.0
2019-10-30 12:00:00,110.47,110.62,109.7,109.79,24607.0,107.3239,107.4697,106.5759,106.6633,24607.0
2019-10-30 12:10:00,109.8,109.82,109.25,109.25,46770.0,106.673,106.6924,106.1387,106.1387,46770.0
2019-10-30 12:20:00,109.19,109.2,108.66,109.11,50574.0,106.0804,106.0901,105.5655,106.0027,50574.0
2019-10-30 12:30:00,109.15,109.23,108.59,108.77,65689.0,106.0415,106.1193,105.4975,105.6724,65689.0
2019-10-30 12:40:00,108.8,109.13,108.59,109.08,36820.0,105.7015,106.0221,105.4975,105.9735,36820.0
2019-10-30 12:50:00,109.02,109.55,108.94,109.5,76872.0,105.9152,106.4301,105.8375,106.3816,76872.0
2019-10-30 13:00:00,109.46,110.26,109.41,110.09,60297.0,106.3427,107.1199,106.2941,106.9548,60297.0
2019-10-30 13:10:00,110.15,110.15,109.57,109.85,32004.0,107.0131,107.0131,106.4496,106.7216,32004.0
2019-10-30 13:20:00,109.87,110.23,109.85,110.15,30397.0,106.741,107.0908,106.7216,107.0131,30397.0
2019-10-30 13:30:00,110.18,110.31,110.04,110.25,22428.0,107.0422,107.1685,106.9062,107.1102,22428.0
2019-10-30 13:40:00,110.25,110.59,110.21,110.51,35233.0,107.1102,107.4405,107.0713,107.3628,35233.0
2019-10-30 13:50:00,110.47,110.49,109.37,109.37,73740.0,107.3239,107.3434,106.2553,106.2553,73740.0
2019-10-30 14:00:00,109.07,110.12,109.07,109.87,45253.0,105.9638,106.9839,105.9638,106.741,45253.0
2019-10-30 14:10:00,109.82,110.03,109.6,109.79,40440.0,106.6924,106.8965,106.4787,106.6633,40440.0
2019-10-30 14:20:00,109.8,109.85,109.12,109.12,38177.0,106.673,106.7216,106.0124,106.0124,38177.0
2019-10-30 14:30:00,109.22,109.32,108.94,108.99,35413.0,106.1095,106.2067,105.8375,105.8861,35413.0
2019-10-30 14:40:00,109.04,109.05,108.71,108.8,34774.0,105.9347,105.9444,105.6141,105.7015,34774.0
2019-10-30 14:50:00,108.78,108.95,108.51,108.56,38368.0,105.6821,105.8472,105.4198,105.4683,38368.0
2019-10-30 15:00:00,108.56,109.61,108.56,109.32,78242.0,105.4683,106.4884,105.4683,106.2067,78242.0
2019-10-30 15:10:00,109.34,109.35,108.6,109.0,90631.0,106.2261,106.2358,105.5072,105.8958,90631.0
2019-10-30 15:20:00,109.01,109.45,108.99,109.23,86931.0,105.9055,106.333,105.8861,106.1193,86931.0
2019-10-30 15:30:00,109.23,109.28,108.76,108.95,115126.0,106.1193,106.1678,105.6626,105.8472,115126.0
2019-10-30 15:40:00,108.95,109.14,108.69,109.04,124712.0,105.8472,106.0318,105.5946,105.9347,124712.0
2019-10-30 15:50:00,109.04,109.5,109.01,109.42,282723.0,105.9347,106.3816,105.9055,106.3038,282723.0
2019-10-31 09:30:00,109.07,109.18,107.73,108.73,56365.0,105.9638,106.0707,104.662,105.6335,56365.0
2019-10-31 09:40:00,108.81,109.56,108.07,108.14,52698.0,105.7112,106.4399,104.9923,105.0603,52698.0
2019-10-31 09:50:00,108.11,108.33,107.89,108.17,35059.0,105.0311,105.2449,104.8174,105.0894,35059.0
2019-10-31 10:00:00,108.11,108.29,107.91,108.13,45213.0,105.0311,105.206,104.8368,105.0506,45213.0
2019-10-31 10:10:00,108.08,108.11,107.65,107.84,34477.0,105.002,105.0311,104.5842,104.7688,34477.0
2019-10-31 10:20:00,107.77,107.78,107.28,107.39,26465.0,104.7008,104.7105,104.2248,104.3317,26465.0
2019-10-31 10:30:00,107.39,107.81,107.29,107.6,39115.0,104.3317,104.7397,104.2345,104.5357,39115.0
2019-10-31 10:40:00,107.56,107.79,107.41,107.79,38291.0,104.4968,104.7203,104.3511,104.7203,38291.0
2019-10-31 10:50:00,107.76,107.92,107.71,107.8,19689.0,104.6911,104.8466,104.6425,104.73,19689.0
2019-10-31 11:00:00,107.8,108.02,107.55,107.55,28003.0,104.73,104.9437,104.4871,104.4871,28003.0
2019-10-31 11:10:00,107.59,107.64,107.35,107.44,17344.0,104.526,104.5745,104.2928,104.3802,17344.0
2019-10-31 11:20:00,107.44,107.48,107.25,107.41,23313.0,104.3802,104.4191,104.1956,104.3511,23313.0
2019-10-31 11:30:00,107.42,107.49,107.26,107.45,33854.0,104.3608,104.4288,104.2054,104.3899,33854.0
2019-10-31 11:40:00,107.45,107.57,107.16,107.2,52079.0,104.3899,104.5065,104.1082,104.1471,52079.0
2019-10-31 11:50:00,107.22,107.92,107.22,107.81,113274.0,104.1665,104.8466,104.1665,104.7397,113274.0
2019-10-31 12:00:00,107.77,107.83,107.51,107.62,33542.0,104.7008,104.7591,104.4482,104.5551,33542.0
2019-10-31 12:10:00,107.62,107.82,107.61,107.76,23316.0,104.5551,104.7494,104.5454,104.6911,23316.0
2019-10-31 12:20:00,107.78,107.89,107.67,107.7,26000.0,104.7105,104.8174,104.6037,104.6328,26000.0
2019-10-31 12:30:00,107.67,107.72,107.59,107.69,13242.0,104.6037,104.6523,104.526,104.6231,13242.0
2019-10-31 12:40:00,107.68,107.71,107.49,107.62,16020.0,104.6134,104.6425,104.4288,104.5551,16020.0
2019-10-31 12:50:00,107.62,107.66,107.53,107.59,14014.0,104.5551,104.594,104.4677,104.526,14014.0
2019-10-31 13:00:00,107.62,107.74,107.56,107.73,17479.0,104.5551,104.6717,104.4968,104.662,17479.0
2019-10-31 13:10:00,107.73,107.77,107.6,107.7,22848.0,104.662,104.7008,104.5357,104.6328,22848.0
2019-10-31 13:20:00,107.73,107.97,107.73,107.95,34147.0,104.662,104.8951,104.662,104.8757,34147.0
2019-10-31 13:30:00,107.93,108.03,107.92,107.98,24269.0,104.8563,104.9534,104.8466,104.9048,24269.0
2019-10-31 13:40:00,107.95,108.07,107.93,108.0,21747.0,104.8757,104.9923,104.8563,104.9243,21747.0
2019-10-31 13:50:00,108.01,108.11,107.98,108.09,18289.0,104.934,105.0311,104.9048,105.0117,18289.0
2019-10-31 14:00:00,108.1,108.32,108.04,108.31,23382.0,105.0214,105.2352,104.9631,105.2255,23382.0
2019-10-31 14:10:00,108.3,108.45,108.15,108.15,64825.0,105.2157,105.3615,105.07,105.07,64825.0
2019-10-31 14:20:00,108.14,108.15,107.94,108.13,25686.0,105.0603,105.07,104.866,105.0506,25686.0
2019-10-31 14:30:00,108.13,108.49,108.12,108.47,21831.0,105.0506,105.4003,105.0409,105.3809,21831.0
2019-10-31 14:40:00,108.45,108.59,108.35,108.55,32355.0,105.3615,105.4975,105.2643,105.4586,32355.0
2019-10-31 14:50:00,108.58,108.76,108.58,108.64,59927.0,105.4878,105.6626,105.4878,105.5461,59927.0
2019-10-31 15:00:00,108.63,108.68,108.38,108.38,45158.0,105.5363,105.5849,105.2935,105.2935,45158.0
2019-10-31 15:10:00,108.43,108.48,108.25,108.45,41615.0,105.342,105.3906,105.1672,105.3615,41615.0
2019-10-31 15:20:00,108.46,108.47,108.21,108.25,21308.0,105.3712,105.3809,105.1283,105.1672,21308.0
2019-10-31 15:30:00,108.26,108.67,108.26,108.57,43773.0,105.1769,105.5752,105.1769,105.478,43773.0
2019-10-31 15:40:00,108.57,108.92,108.57,108.8,71817.0,105.478,105.8181,105.478,105.7015,71817.0
2019-10-31 15:50:00,108.79,108.88,108.56,108.83,198154.0,105.6918,105.7792,105.4683,105.7306,198154.0
2019-11-01 09:30:00,109.87,110.02,109.38,109.48,42851.0,106.741,106.8868,106.265,106.3621,42851.0
2019-11-01 09:40:00,109.45,110.49,109.34,110.48,47987.0,106.333,107.3434,106.2261,107.3337,47987.0
2019-11-01 09:50:00,110.51,110.58,109.82,109.92,58915.0,107.3628,107.4308,106.6924,106.7896,58915.0
2019-11-01 10:00:00,109.82,109.96,109.57,109.76,18662.0,106.6924,106.8285,106.4496,106.6342,18662.0
2019-11-01 10:10:00,109.77,109.77,109.44,109.64,13117.0,106.6439,106.6439,106.3233,106.5176,13117.0
2019-11-01 10:20:00,109.65,110.46,109.6,110.3,44630.0,106.5273,107.3142,106.4787,107.1588,44630.0
2019-11-01 10:30:00,110.32,110.82,110.25,110.72,32276.0,107.1782,107.664,107.1102,107.5668,32276.0
2019-11-01 10:40:00,110.75,110.98,110.6,110.87,15818.0,107.596,107.8194,107.4502,107.7125,15818.0
2019-11-01 10:50:00,110.85,111.1,110.73,110.76,17925.0,107.6931,107.936,107.5765,107.6057,17925.0
2019-11-01 11:00:00,110.82,110.93,110.72,110.91,38967.0,107.664,107.7708,107.5668,107.7514,38967.0
2019-11-01 11:10:00,110.93,110.93,110.31,110.45,20749.0,107.7708,107.7708,107.1685,107.3045,20749.0
2019-11-01 11:20:00,110.45,110.77,110.43,110.66,16538.0,107.3045,107.6154,107.2851,107.5085,16538.0
2019-11-01 11:30:00,110.64,110.84,110.64,110.81,8675.0,107.4891,107.6834,107.4891,107.6543,8675.0
2019-11-01 11:40:00,110.8,110.96,110.77,110.95,10080.0,107.6445,107.8,107.6154,107.7903,10080.0
2019-11-01 11:50:00,110.94,110.94,110.79,110.82,14813.0,107.7806,107.7806,107.6348,107.664,14813.0
2019-11-01 12:00:00,110.85,110.86,110.69,110.75,11112.0,107.6931,107.7028,107.5377,107.596,11112.0
2019-11-01 12:10:00,110.75,110.77,110.67,110.71,11462.0,107.596,107.6154,107.5182,107.5571,11462.0
2019-11-01 12:20:00,110.7,110.72,110.57,110.68,11546.0,107.5474,107.5668,107.4211,107.528,11546.0
2019-11-01 12:30:00,110.66,110.83,110.65,110.76,9576.0,107.5085,107.6737,107.4988,107.6057,9576.0
2019-11-01 12:40:00,110.77,110.79,110.6,110.76,6500.0,107.6154,107.6348,107.4502,107.6057,6500.0
2019-11-01 12:50:00,110.75,110.8,110.71,110.77,35302.0,107.596,107.6445,107.5571,107.6154,35302.0
2019-11-01 13:00:00,110.75,110.81,110.73,110.78,9172.0,107.596,107.6543,107.5765,107.6251,9172.0
2019-11-01 13:10:00,110.77,111.08,110.76,111.06,23461.0,107.6154,107.9166,107.6057,107.8971,23461.0
2019-11-01 13:20:00,111.07,111.56,111.07,111.51,26743.0,107.9068,108.3829,107.9068,108.3343,26743.0
2019-11-01 13:30:00,111.51,111.54,111.33,111.5,18004.0,108.3343,108.3635,108.1594,108.3246,18004.0
2019-11-01 13:40:00,111.48,111.5,111.28,111.29,6044.0,108.3052,108.3246,108.1109,108.1206,6044.0
2019-11-01 13:50:00,111.3,111.3,111.03,111.1,11150.0,108.1303,108.1303,107.868,107.936,11150.0
2019-11-01 14:00:00,111.13,111.33,111.1,111.25,14518.0,107.9651,108.1594,107.936,108.0817,14518.0
2019-11-01 14:10:00,111.24,111.47,111.24,111.45,15025.0,108.072,108.2955,108.072,108.276,15025.0
2019-11-01 14:20:00,111.46,111.62,111.42,111.59,23165.0,108.2857,108.4412,108.2469,108.412,23165.0
2019-11-01 14:30:00,111.59,111.7,111.52,111.52,14265.0,108.412,108.5189,108.344,108.344,14265.0
2019-11-01 14:40:00,111.52,111.52,111.41,111.5,22200.0,108.344,108.344,108.2372,108.3246,22200.0
2019-11-01 14:50:00,111.5,111.56,111.44,111.55,7515.0,108.3246,108.3829,108.2663,108.3732,7515.0
2019-11-01 15:00:00,111.54,111.55,111.43,111.43,9444.0,108.3635,108.3732,108.2566,108.2566,9444.0
2019-11-01 15:10:00,111.43,111.5,111.37,111.49,19373.0,108.2566,108.3246,108.1983,108.3149,19373.0
2019-11-01 15:20:00,111.49,111.49,111.34,111.35,14599.0,108.3149,108.3149,108.1692,108.1789,14599.0
2019-11-01 15:30:00,111.34,111.45,111.32,111.33,18166.0,108.1692,108.276,108.1497,108.1594,18166.0
2019-11-01 15:40:00,111.33,111.33,111.07,111.11,21314.0,108.1594,108.1594,107.9068,107.9457,21314.0
2019-11-01 15:50:00,111.1,111.28,110.98,111.15,92578.0,107.936,108.1109,107.8194,107.9846,92578.0
2019-11-04 09:30:00,112.21,112.54,111.08,111.54,61021.0,109.0144,109.335,107.9166,108.3635,61021.0
2019-11-04 09:40:00,111.54,112.37,111.45,112.25,32714.0,108.3635,109.1698,108.276,109.0532,32714.0
2019-11-04 09:50:00,112.29,112.48,112.28,112.43,35463.0,109.0921,109.2767,109.0824,109.2281,35463.0
2019-11-04 10:00:00,112.39,112.52,112.07,112.23,12788.0,109.1893,109.3156,108.8784,109.0338,12788.0
2019-11-04 10:10:00,112.2,112.2,111.66,111.75,13841.0,109.0047,109.0047,108.48,108.5675,13841.0
2019-11-04 10:20:00,111.74,112.35,111.74,112.14,10275.0,108.5578,109.1504,108.5578,108.9464,10275.0
2019-11-04 10:30:00,112.06,112.18,111.76,111.77,25702.0,108.8687,108.9852,108.5772,108.5869,25702.0
2019-11-04 10:40:00,111.77,111.82,111.68,111.77,25149.0,108.5869,108.6355,108.4995,108.5869,25149.0
2019-11-04 10:50:00,111.75,112.03,111.74,111.82,41079.0,108.5675,108.8395,108.5578,108.6355,41079.0
2019-11-04 11:00:00,111.82,112.19,111.77,112.13,23692.0,108.6355,108.995,108.5869,108.9367,23692.0
2019-11-04 11:10:00,112.16,112.16,112.01,112.04,19632.0,108.9658,108.9658,108.8201,108.8492,19632.0
2019-11-04 11:20:00,112.03,112.12,111.93,112.03,15713.0,108.8395,108.9269,108.7424,108.8395,15713.0
2019-11-04 11:30:00,112.05,112.25,112.01,112.19,15850.0,108.8589,109.0532,108.8201,108.995,15850.0
2019-11-04 11:40:00,112.18,112.2,111.68,111.73,31291.0,108.9852,109.0047,108.4995,108.5481,31291.0
2019-11-04 11:50:00,111.7,111.78,111.58,111.77,18887.0,108.5189,108.5966,108.4023,108.5869,18887.0
2019-11-04 12:00:00,111.83,112.1,111.81,112.1,76109.0,108.6452,108.9075,108.6258,108.9075,76109.0
2019-11-04 12:10:00,112.1,112.23,112.08,112.15,24006.0,108.9075,109.0338,108.8881,108.9561,24006.0
2019-11-04 12:20:00,112.13,112.23,112.13,112.23,12340.0,108.9367,109.0338,108.9367,109.0338,12340.0
2019-11-04 12:30:00,112.22,112.22,112.11,112.12,6156.0,109.0241,109.0241,108.9172,108.9269,6156.0
2019-11-04 12:40:00,112.14,112.17,112.09,112.11,5003.0,108.9464,108.9755,108.8978,108.9172,5003.0
2019-11-04 12:50:00,112.12,112.38,112.12,112.38,6588.0,108.9269,109.1795,108.9269,109.1795,6588.0
2019-11-04 13:00:00,112.36,112.4,112.33,112.37,7176.0,109.1601,109.199,109.131,109.1698,7176.0
2019-11-04 13:10:00,112.37,112.45,112.31,112.45,9006.0,109.1698,109.2475,109.1115,109.2475,9006.0
2019-11-04 13:20:00,112.44,112.48,112.26,112.32,8784.0,109.2378,109.2767,109.063,109.1213,8784.0
2019-11-04 13:30:00,112.33,112.37,112.27,112.32,13336.0,109.131,109.1698,109.0727,109.1213,13336.0
2019-11-04 13:40:00,112.34,112.53,112.28,112.51,13402.0,109.1407,109.3253,109.0824,109.3058,13402.0
2019-11-04 13:50:00,112.53,112.53,112.44,112.46,5951.0,109.3253,109.3253,109.2378,109.2573,5951.0
2019-11-04 14:00:00,112.5,112.51,112.33,112.4,13261.0,109.2961,109.3058,109.131,109.199,13261.0
2019-11-04 14:10:00,112.44,112.63,112.42,112.62,10513.0,109.2378,109.4224,109.2184,109.4127,10513.0
2019-11-04 14:20:00,112.64,112.97,112.64,112.96,12392.0,109.4321,109.7527,109.4321,109.743,12392.0
2019-11-04 14:30:00,112.95,113.04,112.89,112.92,16344.0,109.7333,109.8207,109.675,109.7042,16344.0
2019-11-04 14:40:00,112.91,113.01,112.84,112.97,12317.0,109.6944,109.7916,109.6264,109.7527,12317.0
2019-11-04 14:50:00,112.95,113.08,112.88,113.08,14310.0,109.7333,109.8596,109.6653,109.8596,14310.0
2019-11-04 15:00:00,113.09,113.3,112.97,112.97,57945.0,109.8693,110.0733,109.7527,109.7527,57945.0
2019-11-04 15:10:00,112.96,112.96,112.72,112.93,19377.0,109.743,109.743,109.5099,109.7139,19377.0
2019-11-04 15:20:00,112.94,113.17,112.92,113.03,22976.0,109.7236,109.947,109.7042,109.811,22976.0
2019-11-04 15:30:00,113.02,113.24,112.94,113.15,38011.0,109.8013,110.0151,109.7236,109.9276,38011.0
2019-11-04 15:40:00,113.14,113.36,113.14,113.32,37575.0,109.9179,110.1316,109.9179,110.0928,37575.0
2019-11-04 15:50:00,113.34,113.47,113.17,113.28,132263.0,110.1122,110.2385,109.947,110.0539,132263.0
2019-11-05 09:30:00,113.67,113.67,112.59,112.62,29654.0,110.4328,110.4328,109.3836,109.4127,29654.0
2019-11-05 09:40:00,112.64,113.25,112.47,113.25,31425.0,109.4321,110.0248,109.267,110.0248,31425.0
2019-11-05 09:50:00,113.28,113.32,113.09,113.14,3860.0,110.0539,110.0928,109.8693,109.9179,3860.0
2019-11-05 10:00:00,113.29,113.64,113.29,113.42,81980.0,110.0636,110.4037,110.0636,110.1899,81980.0
2019-11-05 10:10:00,113.38,113.38,112.95,113.18,21569.0,110.1511,110.1511,109.7333,109.9568,21569.0
2019-11-05 10:20:00,113.22,113.23,112.69,112.77,11298.0,109.9956,110.0053,109.4807,109.5584,11298.0
2019-11-05 10:30:00,112.78,112.89,112.66,112.89,19489.0,109.5682,109.675,109.4516,109.675,19489.0
2019-11-05 10:40:00,112.85,112.96,112.73,112.96,13348.0,109.6362,109.743,109.5196,109.743,13348.0
2019-11-05 10:50:00,112.97,113.57,112.91,113.48,22202.0,109.7527,110.3357,109.6944,110.2482,22202.0
2019-11-05 11:00:00,113.47,113.82,113.45,113.61,43372.0,110.2385,110.5785,110.2191,110.3745,43372.0
2019-11-05 11:10:00,113.55,113.78,113.52,113.78,23110.0,110.3162,110.5397,110.2871,110.5397,23110.0
2019-11-05 11:20:00,113.79,114.19,113.78,114.19,19743.0,110.5494,110.938,110.5397,110.938,19743.0
2019-11-05 11:30:00,114.16,114.17,113.78,113.91,15318.0,110.9088,110.9186,110.5397,110.666,15318.0
2019-11-05 11:40:00,113.9,114.04,113.85,113.99,11289.0,110.6563,110.7923,110.6077,110.7437,11289.0
2019-11-05 11:50:00,113.95,114.31,113.95,114.31,16653.0,110.7048,111.0546,110.7048,111.0546,16653.0
2019-11-05 12:00:00,114.3,114.31,113.99,114.14,9097.0,111.0449,111.0546,110.7437,110.8894,9097.0
2019-11-05 12:10:00,114.15,114.26,114.1,114.22,17336.0,110.8991,111.006,110.8506,110.9671,17336.0
2019-11-05 12:20:00,114.26,114.53,114.0,114.0,43660.0,111.006,111.2683,110.7534,110.7534,43660.0
2019-11-05 12:30:00,114.0,114.15,113.87,114.11,17246.0,110.7534,110.8991,110.6271,110.8603,17246.0
2019-11-05 12:40:00,114.08,114.32,114.07,114.15,51246.0,110.8311,111.0643,110.8214,110.8991,51246.0
2019-11-05 12:50:00,114.12,114.21,114.07,114.07,21896.0,110.87,110.9574,110.8214,110.8214,21896.0
2019-11-05 13:00:00,114.07,114.11,113.94,114.06,12314.0,110.8214,110.8603,110.6951,110.8117,12314.0
2019-11-05 13:10:00,114.03,114.08,113.98,114.04,9328.0,110.7826,110.8311,110.734,110.7923,9328.0
2019-11-05 13:20:00,114.04,114.1,113.96,114.1,3913.0,110.7923,110.8506,110.7145,110.8506,3913.0
2019-11-05 13:30:00,114.07,114.4,114.01,114.32,19461.0,110.8214,111.142,110.7631,111.0643,19461.0
2019-11-05 13:40:00,114.32,114.47,114.32,114.41,14277.0,111.0643,111.21,111.0643,111.1517,14277.0
2019-11-05 13:50:00,114.38,114.38,114.2,114.22,9147.0,111.1226,111.1226,110.9477,110.9671,9147.0
2019-11-05 14:00:00,114.23,114.27,114.14,114.22,5973.0,110.9769,111.0157,110.8894,110.9671,5973.0
2019-11-05 14:10:00,114.19,114.27,114.09,114.12,10651.0,110.938,111.0157,110.8408,110.87,10651.0
2019-11-05 14:20:00,114.09,114.17,113.96,114.17,27875.0,110.8408,110.9186,110.7145,110.9186,27875.0
2019-11-05 14:30:00,114.17,114.25,114.11,114.16,8305.0,110.9186,110.9963,110.8603,110.9088,8305.0
2019-11-05 14:40:00,114.12,114.14,114.05,114.08,4975.0,110.87,110.8894,110.802,110.8311,4975.0
2019-11-05 14:50:00,114.1,114.1,113.99,114.04,17282.0,110.8506,110.8506,110.7437,110.7923,17282.0
2019-11-05 15:00:00,114.03,114.08,113.91,113.93,24327.0,110.7826,110.8311,110.666,110.6854,24327.0
2019-11-05 15:10:00,113.93,114.05,113.8,113.93,26867.0,110.6854,110.802,110.5591,110.6854,26867.0
2019-11-05 15:20:00,113.92,113.95,113.57,113.57,28911.0,110.6757,110.7048,110.3357,110.3357,28911.0
2019-11-05 15:30:00,113.53,113.86,113.51,113.85,23661.0,110.2968,110.6174,110.2774,110.6077,23661.0
2019-11-05 15:40:00,113.86,113.89,113.61,113.66,32339.0,110.6174,110.6465,110.3745,110.4231,32339.0
2019-11-05 15:50:00,113.68,113.75,113.51,113.51,96371.0,110.4425,110.5105,110.2774,110.2774,96371.0
2019-11-06 09:30:00,113.63,113.68,112.2,112.46,22167.0,110.3939,110.4425,109.0047,109.2573,22167.0
2019-11-06 09:40:00,112.49,112.49,111.59,111.82,34071.0,109.2864,109.2864,108.412,108.6355,34071.0
2019-11-06 09:50:00,111.89,112.68,111.89,112.63,12964.0,108.7035,109.471,108.7035,109.4224,12964.0
2019-11-06 10:00:00,112.57,112.71,112.45,112.45,12776.0,109.3641,109.5001,109.2475,109.2475,12776.0
2019-11-06 10:10:00,112.45,112.78,112.45,112.67,18358.0,109.2475,109.5682,109.2475,109.4613,18358.0
2019-11-06 10:20:00,112.62,112.64,112.35,112.51,10805.0,109.4127,109.4321,109.1504,109.3058,10805.0
2019-11-06 10:30:00,112.42,112.45,111.89,112.0,18026.0,109.2184,109.2475,108.7035,108.8104,18026.0
2019-11-06 10:40:00,112.0,112.21,111.97,112.1,27706.0,108.8104,109.0144,108.7812,108.9075,27706.0
2019-11-06 10:50:00,112.08,112.36,111.99,112.35,11542.0,108.8881,109.1601,108.8006,109.1504,11542.0
2019-11-06 11:00:00,112.37,112.61,112.31,112.52,11649.0,109.1698,109.403,109.1115,109.3156,11649.0
2019-11-06 11:10:00,112.48,112.5,112.17,112.29,11072.0,109.2767,109.2961,108.9755,109.0921,11072.0
2019-11-06 11:20:00,112.21,112.47,112.18,112.45,7995.0,109.0144,109.267,108.9852,109.2475,7995.0
2019-11-06 11:30:00,112.4,112.53,112.35,112.37,9703.0,109.199,109.3253,109.1504,109.1698,9703.0
2019-11-06 11:40:00,112.35,112.61,111.89,111.99,12102.0,109.1504,109.403,108.7035,108.8006,12102.0
2019-11-06 11:50:00,111.92,111.93,111.5,111.73,15885.0,108.7326,108.7424,108.3246,108.5481,15885.0
2019-11-06 12:00:00,111.76,111.83,111.62,111.63,9669.0,108.5772,108.6452,108.4412,108.4509,9669.0
2019-11-06 12:10:00,111.65,111.66,111.53,111.55,8261.0,108.4703,108.48,108.3537,108.3732,8261.0
2019-11-06 12:20:00,111.53,111.67,111.36,111.53,10619.0,108.3537,108.4898,108.1886,108.3537,10619.0
2019-11-06 12:30:00,111.56,111.59,111.48,111.55,6426.0,108.3829,108.412,108.3052,108.3732,6426.0
2019-11-06 12:40:00,111.58,111.67,111.55,111.62,6512.0,108.4023,108.4898,108.3732,108.4412,6512.0
2019-11-06 12:50:00,111.62,111.94,111.53,111.94,13742.0,108.4412,108.7521,108.3537,108.7521,13742.0
2019-11-06 13:00:00,111.95,111.99,111.8,111.85,12827.0,108.7618,108.8006,108.6161,108.6646,12827.0
2019-11-06 13:10:00,111.85,112.09,111.85,111.87,9800.0,108.6646,108.8978,108.6646,108.6841,9800.0
2019-11-06 13:20:00,111.9,111.97,111.79,111.97,13444.0,108.7132,108.7812,108.6063,108.7812,13444.0
2019-11-06 13:30:00,111.96,111.98,111.77,111.88,8660.0,108.7715,108.7909,108.5869,108.6938,8660.0
2019-11-06 13:40:00,111.93,112.09,111.93,112.01,8671.0,108.7424,108.8978,108.7424,108.8201,8671.0
2019-11-06 13:50:00,112.05,112.34,112.02,112.29,3983.0,108.8589,109.1407,108.8298,109.0921,3983.0
2019-11-06 14:00:00,112.31,112.32,112.12,112.21,9330.0,109.1115,109.1213,108.9269,109.0144,9330.0
2019-11-06 14:10:00,112.22,112.43,112.2,112.43,11502.0,109.0241,109.2281,109.0047,109.2281,11502.0
2019-11-06 14:20:00,112.43,112.59,112.33,112.58,14235.0,109.2281,109.3836,109.131,109.3738,14235.0
2019-11-06 14:30:00,112.57,112.59,112.36,112.53,18309.0,109.3641,109.3836,109.1601,109.3253,18309.0
2019-11-06 14:40:00,112.54,112.84,112.52,112.82,19452.0,109.335,109.6264,109.3156,109.607,19452.0
2019-11-06 14:50:00,112.84,112.98,112.73,112.73,28900.0,109.6264,109.7625,109.5196,109.5196,28900.0
2019-11-06 15:00:00,112.75,112.81,112.57,112.59,13897.0,109.539,109.5973,109.3641,109.3836,13897.0
2019-11-06 15:10:00,112.6,112.68,112.58,112.63,12269.0,109.3933,109.471,109.3738,109.4224,12269.0
2019-11-06 15:20:00,112.63,112.85,112.62,112.76,18896.0,109.4224,109.6362,109.4127,109.5487,18896.0
2019-11-06 15:30:00,112.76,112.83,112.59,112.83,22204.0,109.5487,109.6167,109.3836,109.6167,22204.0
2019-11-06 15:40:00,112.83,112.92,112.69,112.72,43754.0,109.6167,109.7042,109.4807,109.5099,43754.0
2019-11-06 15:50:00,112.73,112.81,112.64,112.78,112748.0,109.5196,109.5973,109.4321,109.5682,112748.0
2019-11-07 09:30:00,114.61,115.82,114.35,115.15,75308.0,111.346,112.5216,111.0934,111.8707,75308.0
2019-11-07 09:40:00,115.14,115.45,114.38,114.67,26746.0,111.8609,112.1621,111.1226,111.4043,26746.0
2019-11-07 09:50:00,114.59,114.79,114.33,114.79,41188.0,111.3266,111.5209,111.074,111.5209,41188.0
2019-11-07 10:00:00,114.79,114.92,114.54,114.76,43344.0,111.5209,111.6472,111.278,111.4918,43344.0
2019-11-07 10:10:00,114.8,115.23,114.76,115.17,43926.0,111.5306,111.9484,111.4918,111.8901,43926.0
2019-11-07 10:20:00,115.16,115.16,114.25,114.33,31021.0,111.8804,111.8804,110.9963,111.074,31021.0
2019-11-07 10:30:00,114.29,114.33,113.5,113.71,86501.0,111.0351,111.074,110.2676,110.4717,86501.0
2019-11-07 10:40:00,113.77,113.8,113.05,113.14,27223.0,110.53,110.5591,109.8305,109.9179,27223.0
2019-11-07 10:50:00,113.09,113.55,112.87,113.4,30754.0,109.8693,110.3162,109.6556,110.1705,30754.0
2019-11-07 11:00:00,113.44,113.79,113.34,113.48,49076.0,110.2094,110.5494,110.1122,110.2482,49076.0
2019-11-07 11:10:00,113.56,114.04,113.55,113.85,80710.0,110.3259,110.7923,110.3162,110.6077,80710.0
2019-11-07 11:20:00,113.85,114.01,113.6,114.01,26154.0,110.6077,110.7631,110.3648,110.7631,26154.0
2019-11-07 11:30:00,114.01,114.06,113.76,113.89,16728.0,110.7631,110.8117,110.5202,110.6465,16728.0
2019-11-07 11:40:00,113.89,114.0,113.82,113.89,32497.0,110.6465,110.7534,110.5785,110.6465,32497.0
2019-11-07 11:50:00,113.88,114.49,113.84,114.47,24282.0,110.6368,111.2295,110.598,111.21,24282.0
2019-11-07 12:00:00,114.47,114.49,114.24,114.49,14206.0,111.21,111.2295,110.9866,111.2295,14206.0
2019-11-07 12:10:00,114.49,114.52,114.2,114.23,11515.0,111.2295,111.2586,110.9477,110.9769,11515.0
2019-11-07 12:20:00,114.26,114.39,114.19,114.36,15530.0,111.006,111.1323,110.938,111.1032,15530.0
2019-11-07 12:30:00,114.34,114.56,114.34,114.56,10243.0,111.0837,111.2975,111.0837,111.2975,10243.0
2019-11-07 12:40:00,114.56,114.68,114.52,114.53,24746.0,111.2975,111.414,111.2586,111.2683,24746.0
2019-11-07 12:50:00,114.55,114.77,114.48,114.75,18667.0,111.2877,111.5015,111.2197,111.482,18667.0
2019-11-07 13:00:00,114.74,114.75,114.58,114.69,11116.0,111.4723,111.482,111.3169,111.4238,11116.0
2019-11-07 13:10:00,114.74,114.91,114.7,114.87,25511.0,111.4723,111.6375,111.4335,111.5986,25511.0
2019-11-07 13:20:00,114.87,114.95,114.51,114.77,35946.0,111.5986,111.6764,111.2489,111.5015,35946.0
2019-11-07 13:30:00,114.75,114.75,114.5,114.59,20722.0,111.482,111.482,111.2392,111.3266,20722.0
2019-11-07 13:40:00,114.6,114.78,114.58,114.73,23779.0,111.3363,111.5112,111.3169,111.4626,23779.0
2019-11-07 13:50:00,114.74,114.9,114.72,114.78,25067.0,111.4723,111.6278,111.4529,111.5112,25067.0
2019-11-07 14:00:00,114.8,114.88,114.65,114.77,83963.0,111.5306,111.6083,111.3849,111.5015,83963.0
2019-11-07 14:10:00,114.8,115.2,114.8,115.18,168773.0,111.5306,111.9192,111.5306,111.8998,168773.0
2019-11-07 14:20:00,115.21,115.3,115.1,115.27,29933.0,111.9289,112.0164,111.8221,111.9872,29933.0
2019-11-07 14:30:00,115.26,115.27,115.03,115.25,35198.0,111.9775,111.9872,111.7541,111.9678,35198.0
2019-11-07 14:40:00,115.24,115.36,114.97,115.22,46588.0,111.9581,112.0747,111.6958,111.9387,46588.0
2019-11-07 14:50:00,115.22,115.35,115.19,115.34,32475.0,111.9387,112.065,111.9095,112.0552,32475.0
2019-11-07 15:00:00,115.34,115.36,115.24,115.27,22498.0,112.0552,112.0747,111.9581,111.9872,22498.0
2019-11-07 15:10:00,115.26,115.29,114.91,114.91,32808.0,111.9775,112.0067,111.6375,111.6375,32808.0
2019-11-07 15:20:00,114.91,115.09,114.87,115.0,91326.0,111.6375,111.8124,111.5986,111.7249,91326.0
2019-11-07 15:30:00,115.01,115.06,114.95,115.0,58566.0,111.7346,111.7832,111.6764,111.7249,58566.0
2019-11-07 15:40:00,115.0,115.08,114.82,115.08,50262.0,111.7249,111.8026,111.5501,111.8026,50262.0
2019-11-07 15:50:00,115.1,115.11,114.82,115.0,172709.0,111.8221,111.8318,111.5501,111.7249,172709.0
2019-11-08 09:30:00,114.55,114.9,113.4,113.45,27505.0,111.2877,111.6278,110.1705,110.2191,27505.0
2019-11-08 09:40:00,113.48,114.19,113.32,114.15,24500.0,110.2482,110.938,110.0928,110.8991,24500.0
2019-11-08 09:50:00,114.25,114.35,113.48,113.51,26722.0,110.9963,111.0934,110.2482,110.2774,26722.0
2019-11-08 10:00:00,113.47,113.53,112.92,113.53,28497.0,110.2385,110.2968,109.7042,110.2968,28497.0
2019-11-08 10:10:00,113.53,113.59,113.35,113.53,9055.0,110.2968,110.3551,110.1219,110.2968,9055.0
2019-11-08 10:20:00,113.63,113.67,113.34,113.67,14230.0,110.3939,110.4328,110.1122,110.4328,14230.0
2019-11-08 10:30:00,113.63,113.64,113.32,113.58,51977.0,110.3939,110.4037,110.0928,110.3454,51977.0
2019-11-08 10:40:00,113.58,114.08,113.56,114.03,13337.0,110.3454,110.8311,110.3259,110.7826,13337.0
2019-11-08 10:50:00,113.97,114.17,113.9,114.09,13226.0,110.7243,110.9186,110.6563,110.8408,13226.0
2019-11-08 11:00:00,114.08,114.08,113.63,113.77,6116.0,110.8311,110.8311,110.3939,110.53,6116.0
2019-11-08 11:10:00,113.75,113.79,113.66,113.72,12687.0,110.5105,110.5494,110.4231,110.4814,12687.0
2019-11-08 11:20:00,113.73,113.94,113.69,113.92,4363.0,110.4911,110.6951,110.4522,110.6757,4363.0
2019-11-08 11:30:00,113.93,114.14,113.93,114.13,9231.0,110.6854,110.8894,110.6854,110.8797,9231.0
2019-11-08 11:40:00,114.15,114.66,114.13,114.31,39665.0,110.8991,111.3946,110.8797,111.0546,39665.0
2019-11-08 11:50:00,114.26,114.26,113.95,114.1,5761.0,111.006,111.006,110.7048,110.8506,5761.0
2019-11-08 12:00:00,114.09,114.1,113.97,114.0,5250.0,110.8408,110.8506,110.7243,110.7534,5250.0
2019-11-08 12:10:00,114.01,114.15,113.97,114.13,5859.0,110.7631,110.8991,110.7243,110.8797,5859.0
2019-11-08 12:20:00,114.12,114.3,114.02,114.28,5450.0,110.87,111.0449,110.7728,111.0254,5450.0
2019-11-08 12:30:00,114.25,114.27,114.07,114.07,5616.0,110.9963,111.0157,110.8214,110.8214,5616.0
2019-11-08 12:40:00,114.05,114.17,114.04,114.1,7112.0,110.802,110.9186,110.7923,110.8506,7112.0
2019-11-08 12:50:00,114.09,114.12,113.96,114.0,5194.0,110.8408,110.87,110.7145,110.7534,5194.0
2019-11-08 13:00:00,114.0,114.02,113.95,113.99,6265.0,110.7534,110.7728,110.7048,110.7437,6265.0
2019-11-08 13:10:00,113.98,114.08,113.96,114.05,7436.0,110.734,110.8311,110.7145,110.802,7436.0
2019-11-08 13:20:00,114.05,114.06,113.9,114.05,7588.0,110.802,110.8117,110.6563,110.802,7588.0
2019-11-08 13:30:00,114.03,114.17,113.99,114.17,5598.0,110.7826,110.9186,110.7437,110.9186,5598.0
2019-11-08 13:40:00,114.19,114.19,114.04,114.12,7347.0,110.938,110.938,110.7923,110.87,7347.0
2019-11-08 13:50:00,114.12,114.13,113.98,113.99,7849.0,110.87,110.8797,110.734,110.7437,7849.0
2019-11-08 14:00:00,114.01,114.07,113.92,113.98,25555.0,110.7631,110.8214,110.6757,110.734,25555.0
2019-11-08 14:10:00,113.95,114.06,113.94,114.02,14663.0,110.7048,110.8117,110.6951,110.7728,14663.0
2019-11-08 14:20:00,114.02,114.12,114.01,114.04,12765.0,110.7728,110.87,110.7631,110.7923,12765.0
2019-11-08 14:30:00,114.04,114.12,113.98,114.06,7845.0,110.7923,110.87,110.734,110.8117,7845.0
2019-11-08 14:40:00,114.08,114.15,114.05,114.1,9709.0,110.8311,110.8991,110.802,110.8506,9709.0
2019-11-08 14:50:00,114.07,114.1,113.99,114.07,11053.0,110.8214,110.8506,110.7437,110.8214,11053.0
2019-11-08 15:00:00,114.05,114.13,114.04,114.13,9143.0,110.802,110.8797,110.7923,110.8797,9143.0
2019-11-08 15:10:00,114.13,114.26,114.13,114.25,15492.0,110.8797,111.006,110.8797,110.9963,15492.0
2019-11-08 15:20:00,114.26,114.27,114.17,114.25,22181.0,111.006,111.0157,110.9186,110.9963,22181.0
2019-11-08 15:30:00,114.26,114.29,114.11,114.17,17392.0,111.006,111.0351,110.8603,110.9186,17392.0
2019-11-08 15:40:00,114.15,114.25,114.14,114.18,24209.0,110.8991,110.9963,110.8894,110.9283,24209.0
2019-11-08 15:50:00,114.2,114.56,114.2,114.53,119872.0,110.9477,111.2975,110.9477,111.2683,119872.0
2019-11-11 09:30:00,113.47,114.15,113.18,113.18,21644.0,110.2385,110.8991,109.9568,109.9568,21644.0
2019-11-11 09:40:00,113.09,113.67,112.84,113.47,22161.0,109.8693,110.4328,109.6264,110.2385,22161.0
2019-11-11 09:50:00,113.48,113.79,113.45,113.61,18682.0,110.2482,110.5494,110.2191,110.3745,18682.0
2019-11-11 10:00:00,113.63,113.89,113.57,113.89,5568.0,110.3939,110.6465,110.3357,110.6465,5568.0
2019-11-11 10:10:00,113.95,114.22,113.64,113.66,9886.0,110.7048,110.9671,110.4037,110.4231,9886.0
2019-11-11 10:20:00,113.69,114.05,113.59,114.04,10748.0,110.4522,110.802,110.3551,110.7923,10748.0
2019-11-11 10:30:00,114.11,114.14,113.89,113.92,18872.0,110.8603,110.8894,110.6465,110.6757,18872.0
2019-11-11 10:40:00,113.92,113.92,113.56,113.68,3710.0,110.6757,110.6757,110.3259,110.4425,3710.0
2019-11-11 10:50:00,113.7,113.76,113.58,113.58,4100.0,110.462,110.5202,110.3454,110.3454,4100.0
2019-11-11 11:00:00,113.6,113.72,113.48,113.6,10882.0,110.3648,110.4814,110.2482,110.3648,10882.0
2019-11-11 11:10:00,113.56,113.61,113.29,113.32,4952.0,110.3259,110.3745,110.0636,110.0928,4952.0
2019-11-11 11:20:00,113.32,113.54,113.31,113.5,7042.0,110.0928,110.3065,110.0831,110.2676,7042.0
2019-11-11 11:30:00,113.48,113.57,113.41,113.49,10925.0,110.2482,110.3357,110.1802,110.2579,10925.0
2019-11-11 11:40:00,113.51,113.66,113.5,113.57,4505.0,110.2774,110.4231,110.2676,110.3357,4505.0
2019-11-11 11:50:00,113.58,113.71,113.56,113.68,6224.0,110.3454,110.4717,110.3259,110.4425,6224.0
2019-11-11 12:00:00,113.68,113.71,113.61,113.68,9988.0,110.4425,110.4717,110.3745,110.4425,9988.0
2019-11-11 12:10:00,113.7,113.71,113.54,113.6,7082.0,110.462,110.4717,110.3065,110.3648,7082.0
2019-11-11 12:20:00,113.64,113.85,113.6,113.74,4728.0,110.4037,110.6077,110.3648,110.5008,4728.0
2019-11-11 12:30:00,113.65,113.68,113.5,113.5,4157.0,110.4134,110.4425,110.2676,110.2676,4157.0
2019-11-11 12:40:00,113.5,113.5,113.34,113.4,7707.0,110.2676,110.2676,110.1122,110.1705,7707.0
2019-11-11 12:50:00,113.37,113.38,113.19,113.22,4870.0,110.1413,110.1511,109.9665,109.9956,4870.0
2019-11-11 13:00:00,113.21,113.31,113.2,113.27,7481.0,109.9859,110.0831,109.9762,110.0442,7481.0
2019-11-11 13:10:00,113.29,113.31,113.2,113.2,5247.0,110.0636,110.0831,109.9762,109.9762,5247.0
2019-11-11 13:20:00,113.23,113.35,113.15,113.34,5001.0,110.0053,110.1219,109.9276,110.1122,5001.0
2019-11-11 13:30:00,113.35,113.41,113.28,113.32,5593.0,110.1219,110.1802,110.0539,110.0928,5593.0
2019-11-11 13:40:00,113.34,113.41,113.3,113.36,4432.0,110.1122,110.1802,110.0733,110.1316,4432.0
2019-11-11 13:50:00,113.35,113.44,113.35,113.41,5086.0,110.1219,110.2094,110.1219,110.1802,5086.0
2019-11-11 14:00:00,113.41,113.52,113.36,113.46,13522.0,110.1802,110.2871,110.1316,110.2288,13522.0
2019-11-11 14:10:00,113.51,113.51,113.44,113.47,5436.0,110.2774,110.2774,110.2094,110.2385,5436.0
2019-11-11 14:20:00,113.45,113.47,113.33,113.35,8110.0,110.2191,110.2385,110.1025,110.1219,8110.0
2019-11-11 14:30:00,113.35,113.41,113.33,113.36,10966.0,110.1219,110.1802,110.1025,110.1316,10966.0
2019-11-11 14:40:00,113.33,113.38,113.27,113.3,14164.0,110.1025,110.1511,110.0442,110.0733,14164.0
2019-11-11 14:50:00,113.31,113.4,113.3,113.38,9029.0,110.0831,110.1705,110.0733,110.1511,9029.0
2019-11-11 15:00:00,113.39,113.49,113.39,113.46,10694.0,110.1608,110.2579,110.1608,110.2288,10694.0
2019-11-11 15:10:00,113.44,113.46,113.25,113.27,23972.0,110.2094,110.2288,110.0248,110.0442,23972.0
2019-11-11 15:20:00,113.27,113.62,113.26,113.57,133897.0,110.0442,110.3842,110.0345,110.3357,133897.0
2019-11-11 15:30:00,113.55,113.6,113.46,113.59,17730.0,110.3162,110.3648,110.2288,110.3551,17730.0
2019-11-11 15:40:00,113.6,113.94,113.6,113.93,28234.0,110.3648,110.6951,110.3648,110.6854,28234.0
2019-11-11 15:50:00,113.95,113.97,113.79,113.94,54782.0,110.7048,110.7243,110.5494,110.6951,54782.0
2019-11-12 09:30:00,114.02,114.08,113.48,113.92,17061.0,110.7728,110.8311,110.2482,110.6757,17061.0
2019-11-12 09:40:00,113.87,114.15,113.86,114.06,18928.0,110.6271,110.8991,110.6174,110.8117,18928.0
2019-11-12 09:50:00,114.07,114.19,113.85,114.0,11981.0,110.8214,110.938,110.6077,110.7534,11981.0
2019-11-12 10:00:00,113.96,114.02,113.88,113.94,3198.0,110.7145,110.7728,110.6368,110.6951,3198.0
2019-11-12 10:10:00,113.96,114.08,113.87,114.03,9425.0,110.7145,110.8311,110.6271,110.7826,9425.0
2019-11-12 10:20:00,114.02,114.09,113.86,113.97,8500.0,110.7728,110.8408,110.6174,110.7243,8500.0
2019-11-12 10:30:00,113.92,114.45,113.9,114.32,27166.0,110.6757,111.1906,110.6563,111.0643,27166.0
2019-11-12 10:40:00,114.32,114.38,114.22,114.3,6639.0,111.0643,111.1226,110.9671,111.0449,6639.0
2019-11-12 10:50:00,114.28,114.63,114.23,114.58,8685.0,111.0254,111.3655,110.9769,111.3169,8685.0
2019-11-12 11:00:00,114.56,114.93,114.41,114.65,15608.0,111.2975,111.6569,111.1517,111.3849,15608.0
2019-11-12 11:10:00,114.6,114.66,114.43,114.5,4592.0,111.3363,111.3946,111.1712,111.2392,4592.0
2019-11-12 11:20:00,114.44,114.45,114.22,114.26,6053.0,111.1809,111.1906,110.9671,111.006,6053.0
2019-11-12 11:30:00,114.27,114.27,114.13,114.13,4965.0,111.0157,111.0157,110.8797,110.8797,4965.0
2019-11-12 11:40:00,114.1,114.14,113.96,113.97,4990.0,110.8506,110.8894,110.7145,110.7243,4990.0
2019-11-12 11:50:00,114.0,114.03,113.77,113.8,6709.0,110.7534,110.7826,110.53,110.5591,6709.0
2019-11-12 12:00:00,113.82,114.02,113.81,113.96,4767.0,110.5785,110.7728,110.5688,110.7145,4767.0
2019-11-12 12:10:00,113.97,114.07,113.88,113.88,3548.0,110.7243,110.8214,110.6368,110.6368,3548.0
2019-11-12 12:20:00,113.81,113.81,113.61,113.75,5841.0,110.5688,110.5688,110.3745,110.5105,5841.0
2019-11-12 12:30:00,113.75,113.95,113.75,113.95,2400.0,110.5105,110.7048,110.5105,110.7048,2400.0
2019-11-12 12:40:00,113.88,113.93,113.65,113.73,6420.0,110.6368,110.6854,110.4134,110.4911,6420.0
2019-11-12 12:50:00,113.67,113.76,113.6,113.7,4582.0,110.4328,110.5202,110.3648,110.462,4582.0
2019-11-12 13:00:00,113.75,113.86,113.72,113.76,8075.0,110.5105,110.6174,110.4814,110.5202,8075.0
2019-11-12 13:10:00,113.8,113.88,113.76,113.83,3823.0,110.5591,110.6368,110.5202,110.5882,3823.0
2019-11-12 13:20:00,113.81,113.83,113.63,113.66,3721.0,110.5688,110.5882,110.3939,110.4231,3721.0
2019-11-12 13:30:00,113.62,114.24,113.57,113.92,57239.0,110.3842,110.9866,110.3357,110.6757,57239.0
2019-11-12 13:40:00,113.93,113.95,113.72,113.92,8215.0,110.6854,110.7048,110.4814,110.6757,8215.0
2019-11-12 13:50:00,113.94,114.05,113.89,114.05,7849.0,110.6951,110.802,110.6465,110.802,7849.0
2019-11-12 14:00:00,114.0,114.0,113.7,113.94,10272.0,110.7534,110.7534,110.462,110.6951,10272.0
2019-11-12 14:10:00,113.96,113.96,113.79,113.82,17377.0,110.7145,110.7145,110.5494,110.5785,17377.0
2019-11-12 14:20:00,113.81,113.92,113.8,113.89,14344.0,110.5688,110.6757,110.5591,110.6465,14344.0
2019-11-12 14:30:00,113.85,113.99,113.7,113.73,14537.0,110.6077,110.7437,110.462,110.4911,14537.0
2019-11-12 14:40:00,113.75,113.75,113.58,113.68,16624.0,110.5105,110.5105,110.3454,110.4425,16624.0
2019-11-12 14:50:00,113.67,113.69,113.41,113.42,18066.0,110.4328,110.4522,110.1802,110.1899,18066.0
2019-11-12 15:00:00,113.42,113.42,113.26,113.36,25115.0,110.1899,110.1899,110.0345,110.1316,25115.0
2019-11-12 15:10:00,113.34,113.4,113.25,113.32,26110.0,110.1122,110.1705,110.0248,110.0928,26110.0
2019-11-12 15:20:00,113.33,113.61,113.3,113.49,47634.0,110.1025,110.3745,110.0733,110.2579,47634.0
2019-11-12 15:30:00,113.48,113.72,113.46,113.58,37149.0,110.2482,110.4814,110.2288,110.3454,37149.0
2019-11-12 15:40:00,113.6,113.9,113.6,113.75,130138.0,110.3648,110.6563,110.3648,110.5105,130138.0
2019-11-12 15:50:00,113.76,113.94,113.68,113.86,125280.0,110.5202,110.6951,110.4425,110.6174,125280.0
2019-11-13 09:30:00,113.51,113.51,112.83,113.18,29529.0,110.2774,110.2774,109.6167,109.9568,29529.0
2019-11-13 09:40:00,113.17,113.46,112.86,113.22,25309.0,109.947,110.2288,109.6459,109.9956,25309.0
2019-11-13 09:50:00,113.26,113.68,113.2,113.68,43502.0,110.0345,110.4425,109.9762,110.4425,43502.0
2019-11-13 10:00:00,113.65,113.65,113.11,113.47,26772.0,110.4134,110.4134,109.8888,110.2385,26772.0
2019-11-13 10:10:00,113.47,113.52,113.2,113.3,12612.0,110.2385,110.2871,109.9762,110.0733,12612.0
2019-11-13 10:20:00,113.32,113.32,113.02,113.23,12668.0,110.0928,110.0928,109.8013,110.0053,12668.0
2019-11-13 10:30:00,113.22,113.31,112.85,113.06,11418.0,109.9956,110.0831,109.6362,109.8402,11418.0
2019-11-13 10:40:00,113.06,113.25,113.05,113.16,7290.0,109.8402,110.0248,109.8305,109.9373,7290.0
2019-11-13 10:50:00,113.13,113.23,113.09,113.2,7483.0,109.9082,110.0053,109.8693,109.9762,7483.0
2019-11-13 11:00:00,113.22,113.37,113.12,113.14,7842.0,109.9956,110.1413,109.8985,109.9179,7842.0
2019-11-13 11:10:00,113.13,113.32,113.08,113.3,8561.0,109.9082,110.0928,109.8596,110.0733,8561.0
2019-11-13 11:20:00,113.29,113.58,113.29,113.48,22088.0,110.0636,110.3454,110.0636,110.2482,22088.0
2019-11-13 11:30:00,113.48,113.61,113.39,113.54,8409.0,110.2482,110.3745,110.1608,110.3065,8409.0
2019-11-13 11:40:00,113.53,113.8,113.45,113.73,19371.0,110.2968,110.5591,110.2191,110.4911,19371.0
2019-11-13 11:50:00,113.74,113.9,113.66,113.83,8941.0,110.5008,110.6563,110.4231,110.5882,8941.0
2019-11-13 12:00:00,113.84,113.94,113.6,113.66,18976.0,110.598,110.6951,110.3648,110.4231,18976.0
2019-11-13 12:10:00,113.68,113.77,113.64,113.74,13650.0,110.4425,110.53,110.4037,110.5008,13650.0
2019-11-13 12:20:00,113.73,113.79,113.67,113.79,11409.0,110.4911,110.5494,110.4328,110.5494,11409.0
2019-11-13 12:30:00,113.79,113.93,113.74,113.89,11065.0,110.5494,110.6854,110.5008,110.6465,11065.0
2019-11-13 12:40:00,113.88,113.88,113.78,113.85,5833.0,110.6368,110.6368,110.5397,110.6077,5833.0
2019-11-13 12:50:00,113.85,113.92,113.79,113.81,7093.0,110.6077,110.6757,110.5494,110.5688,7093.0
2019-11-13 13:00:00,113.81,113.81,113.68,113.8,13990.0,110.5688,110.5688,110.4425,110.5591,13990.0
2019-11-13 13:10:00,113.77,113.95,113.73,113.93,15641.0,110.53,110.7048,110.4911,110.6854,15641.0
2019-11-13 13:20:00,113.91,114.11,113.89,114.09,23713.0,110.666,110.8603,110.6465,110.8408,23713.0
2019-11-13 13:30:00,114.08,114.08,114.01,114.04,5375.0,110.8311,110.8311,110.7631,110.7923,5375.0
2019-11-13 13:40:00,114.03,114.21,114.02,114.21,5529.0,110.7826,110.9574,110.7728,110.9574,5529.0
2019-11-13 13:50:00,114.2,114.25,113.8,113.83,14173.0,110.9477,110.9963,110.5591,110.5882,14173.0
2019-11-13 14:00:00,113.87,113.98,113.68,113.88,21343.0,110.6271,110.734,110.4425,110.6368,21343.0
2019-11-13 14:10:00,113.91,113.91,113.8,113.82,10151.0,110.666,110.666,110.5591,110.5785,10151.0
2019-11-13 14:20:00,113.86,113.88,113.79,113.88,18991.0,110.6174,110.6368,110.5494,110.6368,18991.0
2019-11-13 14:30:00,113.9,114.09,113.9,114.09,10358.0,110.6563,110.8408,110.6563,110.8408,10358.0
2019-11-13 14:40:00,114.1,114.29,114.1,114.28,12677.0,110.8506,111.0351,110.8506,111.0254,12677.0
2019-11-13 14:50:00,114.28,114.41,114.27,114.38,16961.0,111.0254,111.1517,111.0157,111.1226,16961.0
2019-11-13 15:00:00,114.41,114.5,114.34,114.46,11427.0,111.1517,111.2392,111.0837,111.2003,11427.0
2019-11-13 15:10:00,114.47,114.54,114.42,114.53,18342.0,111.21,111.278,111.1614,111.2683,18342.0
2019-11-13 15:20:00,114.55,114.65,114.54,114.59,29423.0,111.2877,111.3849,111.278,111.3266,29423.0
2019-11-13 15:30:00,114.58,114.85,114.58,114.75,52931.0,111.3169,111.5792,111.3169,111.482,52931.0
2019-11-13 15:40:00,114.75,115.06,114.74,115.0,88973.0,111.482,111.7832,111.4723,111.7249,88973.0
2019-11-13 15:50:00,114.99,115.0,114.78,114.8,133863.0,111.7152,111.7249,111.5112,111.5306,133863.0
2019-11-14 09:30:00,114.61,115.13,114.46,115.09,13817.0,111.346,111.8512,111.2003,111.8124,13817.0
2019-11-14 09:40:00,115.02,115.14,114.74,114.9,234166.0,111.7444,111.8609,111.4723,111.6278,234166.0
2019-11-14 09:50:00,114.97,115.65,114.91,115.62,23319.0,111.6958,112.3564,111.6375,112.3273,23319.0
2019-11-14 10:00:00,115.46,115.66,115.35,115.39,47207.0,112.1718,112.3661,112.065,112.1038,47207.0
2019-11-14 10:10:00,115.36,115.67,115.22,115.58,20081.0,112.0747,112.3758,111.9387,112.2884,20081.0
2019-11-14 10:20:00,115.61,115.65,115.27,115.27,59703.0,112.3176,112.3564,111.9872,111.9872,59703.0
2019-11-14 10:30:00,115.19,115.31,114.91,114.97,16378.0,111.9095,112.0261,111.6375,111.6958,16378.0
2019-11-14 10:40:00,114.98,115.04,114.9,114.92,10115.0,111.7055,111.7638,111.6278,111.6472,10115.0
2019-11-14 10:50:00,114.92,115.04,114.68,114.74,9769.0,111.6472,111.7638,111.414,111.4723,9769.0
2019-11-14 11:00:00,114.71,115.06,114.71,115.02,25320.0,111.4432,111.7832,111.4432,111.7444,25320.0
2019-11-14 11:10:00,114.98,115.02,114.87,115.0,9869.0,111.7055,111.7444,111.5986,111.7249,9869.0
2019-11-14 11:20:00,114.98,115.04,114.92,114.94,7277.0,111.7055,111.7638,111.6472,111.6666,7277.0
2019-11-14 11:30:00,114.92,114.98,114.77,114.86,12429.0,111.6472,111.7055,111.5015,111.5889,12429.0
2019-11-14 11:40:00,114.73,114.78,114.6,114.6,43098.0,111.4626,111.5112,111.3363,111.3363,43098.0
2019-11-14 11:50:00,114.58,114.58,114.32,114.46,15499.0,111.3169,111.3169,111.0643,111.2003,15499.0
2019-11-14 12:00:00,114.45,114.82,114.39,114.75,21810.0,111.1906,111.5501,111.1323,111.482,21810.0
2019-11-14 12:10:00,114.77,114.89,114.73,114.84,22919.0,111.5015,111.6181,111.4626,111.5695,22919.0
2019-11-14 12:20:00,114.83,114.94,114.8,114.92,7319.0,111.5598,111.6666,111.5306,111.6472,7319.0
2019-11-14 12:30:00,114.93,115.14,114.91,115.04,62463.0,111.6569,111.8609,111.6375,111.7638,62463.0
2019-11-14 12:40:00,115.06,115.09,114.75,114.79,12515.0,111.7832,111.8124,111.482,111.5209,12515.0
2019-11-14 12:50:00,114.82,114.91,114.8,114.88,6563.0,111.5501,111.6375,111.5306,111.6083,6563.0
2019-11-14 13:00:00,114.86,114.99,114.85,114.94,8456.0,111.5889,111.7152,111.5792,111.6666,8456.0
2019-11-14 13:10:00,114.95,114.96,114.82,114.83,5932.0,111.6764,111.6861,111.5501,111.5598,5932.0
2019-11-14 13:20:00,114.79,114.82,114.68,114.78,9749.0,111.5209,111.5501,111.414,111.5112,9749.0
2019-11-14 13:30:00,114.76,115.07,114.74,114.98,14441.0,111.4918,111.7929,111.4723,111.7055,14441.0
2019-11-14 13:40:00,114.92,114.92,114.76,114.83,2935.0,111.6472,111.6472,111.4918,111.5598,2935.0
2019-11-14 13:50:00,114.82,114.9,114.57,114.76,9649.0,111.5501,111.6278,111.3072,111.4918,9649.0
2019-11-14 14:00:00,114.76,114.93,114.75,114.91,10850.0,111.4918,111.6569,111.482,111.6375,10850.0
2019-11-14 14:10:00,114.88,114.99,114.86,114.89,8720.0,111.6083,111.7152,111.5889,111.6181,8720.0
2019-11-14 14:20:00,114.95,114.98,114.84,114.84,6250.0,111.6764,111.7055,111.5695,111.5695,6250.0
2019-11-14 14:30:00,114.86,114.88,114.79,114.8,6322.0,111.5889,111.6083,111.5209,111.5306,6322.0
2019-11-14 14:40:00,114.8,114.85,114.79,114.82,6255.0,111.5306,111.5792,111.5209,111.5501,6255.0
2019-11-14 14:50:00,114.83,114.9,114.82,114.9,7974.0,111.5598,111.6278,111.5501,111.6278,7974.0
2019-11-14 15:00:00,114.9,115.06,114.89,115.03,168737.0,111.6278,111.7832,111.6181,111.7541,168737.0
2019-11-14 15:10:00,115.0,115.02,114.92,114.98,10774.0,111.7249,111.7444,111.6472,111.7055,10774.0
2019-11-14 15:20:00,114.98,115.04,114.95,115.0,11182.0,111.7055,111.7638,111.6764,111.7249,11182.0
2019-11-14 15:30:00,115.01,115.1,114.88,115.1,24883.0,111.7346,111.8221,111.6083,111.8221,24883.0
2019-11-14 15:40:00,115.1,115.4,115.08,115.4,66697.0,111.8221,112.1135,111.8026,112.1135,66697.0
2019-11-14 15:50:00,115.39,115.42,115.06,115.27,84659.0,112.1038,112.133,111.7832,111.9872,84659.0
2019-11-15 09:30:00,116.0,117.06,115.99,116.8,90655.0,112.6964,113.7263,112.6867,113.4737,90655.0
2019-11-15 09:40:00,116.78,117.31,116.71,116.85,104688.0,113.4542,113.9691,113.3862,113.5222,104688.0
2019-11-15 09:50:00,116.82,116.85,116.3,116.7,22566.0,113.4931,113.5222,112.9879,113.3765,22566.0
2019-11-15 10:00:00,116.7,116.73,116.6,116.66,74906.0,113.3765,113.4057,113.2794,113.3377,74906.0
2019-11-15 10:10:00,116.66,116.95,116.51,116.73,16988.0,113.3377,113.6194,113.1919,113.4057,16988.0
2019-11-15 10:20:00,116.74,116.91,116.69,116.91,13355.0,113.4154,113.5805,113.3668,113.5805,13355.0
2019-11-15 10:30:00,116.9,116.9,116.67,116.8,35519.0,113.5708,113.5708,113.3474,113.4737,35519.0
2019-11-15 10:40:00,116.7,116.88,116.63,116.81,9171.0,113.3765,113.5514,113.3085,113.4834,9171.0
2019-11-15 10:50:00,116.8,117.18,116.8,117.08,22562.0,113.4737,113.8428,113.4737,113.7457,22562.0
2019-11-15 11:00:00,117.08,117.35,116.99,117.09,60878.0,113.7457,114.008,113.6583,113.7554,60878.0
2019-11-15 11:10:00,117.09,117.21,117.0,117.08,84262.0,113.7554,113.872,113.668,113.7457,84262.0
2019-11-15 11:20:00,117.06,117.19,117.0,117.15,8726.0,113.7263,113.8526,113.668,113.8137,8726.0
2019-11-15 11:30:00,117.11,117.28,117.0,117.27,17922.0,113.7748,113.94,113.668,113.9303,17922.0
2019-11-15 11:40:00,117.25,117.47,117.25,117.45,16147.0,113.9109,114.1246,113.9109,114.1052,16147.0
2019-11-15 11:50:00,117.45,117.56,117.38,117.42,18455.0,114.1052,114.212,114.0371,114.076,18455.0
2019-11-15 12:00:00,117.43,117.57,117.43,117.53,28327.0,114.0857,114.2217,114.0857,114.1829,28327.0
2019-11-15 12:10:00,117.53,117.6,117.44,117.54,18785.0,114.1829,114.2509,114.0954,114.1926,18785.0
2019-11-15 12:20:00,117.53,117.76,117.52,117.73,23659.0,114.1829,114.4063,114.1732,114.3772,23659.0
2019-11-15 12:30:00,117.73,117.8,117.63,117.79,46750.0,114.3772,114.4452,114.28,114.4355,46750.0
2019-11-15 12:40:00,117.78,117.81,117.74,117.81,26243.0,114.4258,114.4549,114.3869,114.4549,26243.0
2019-11-15 12:50:00,117.83,117.85,117.77,117.85,22731.0,114.4743,114.4938,114.416,114.4938,22731.0
2019-11-15 13:00:00,117.85,117.86,117.32,117.51,31621.0,114.4938,114.5035,113.9789,114.1634,31621.0
2019-11-15 13:10:00,117.49,117.78,117.48,117.77,37603.0,114.144,114.4258,114.1343,114.416,37603.0
2019-11-15 13:20:00,117.75,117.86,117.61,117.8,28488.0,114.3966,114.5035,114.2606,114.4452,28488.0
2019-11-15 13:30:00,117.79,117.92,117.79,117.84,28350.0,114.4355,114.5618,114.4355,114.484,28350.0
2019-11-15 13:40:00,117.84,118.09,117.84,118.08,29983.0,114.484,114.7269,114.484,114.7172,29983.0
2019-11-15 13:50:00,118.06,118.09,117.98,118.02,14732.0,114.6978,114.7269,114.6201,114.6589,14732.0
2019-11-15 14:00:00,118.04,118.22,118.0,118.04,18380.0,114.6784,114.8532,114.6395,114.6784,18380.0
2019-11-15 14:10:00,118.0,118.05,117.82,117.87,49485.0,114.6395,114.6881,114.4646,114.5132,49485.0
2019-11-15 14:20:00,117.87,118.05,117.86,117.97,24110.0,114.5132,114.6881,114.5035,114.6103,24110.0
2019-11-15 14:30:00,117.97,118.04,117.94,117.98,32937.0,114.6103,114.6784,114.5812,114.6201,32937.0
2019-11-15 14:40:00,117.97,118.06,117.63,117.69,14127.0,114.6103,114.6978,114.28,114.3383,14127.0
2019-11-15 14:50:00,117.67,117.78,117.64,117.72,14520.0,114.3189,114.4258,114.2897,114.3675,14520.0
2019-11-15 15:00:00,117.74,117.76,117.53,117.69,22061.0,114.3869,114.4063,114.1829,114.3383,22061.0
2019-11-15 15:10:00,117.7,117.76,117.53,117.63,15672.0,114.348,114.4063,114.1829,114.28,15672.0
2019-11-15 15:20:00,117.6,117.76,117.5,117.68,100528.0,114.2509,114.4063,114.1537,114.3286,100528.0
2019-11-15 15:30:00,117.68,117.71,117.61,117.61,155981.0,114.3286,114.3577,114.2606,114.2606,155981.0
2019-11-15 15:40:00,117.61,117.75,117.51,117.75,276191.0,114.2606,114.3966,114.1634,114.3966,276191.0
2019-11-15 15:50:00,117.77,117.96,117.76,117.9,235687.0,114.416,114.6006,114.4063,114.5423,235687.0
2019-11-18 09:30:00,118.0,118.28,117.42,117.42,27796.0,114.6395,114.9115,114.076,114.076,27796.0
2019-11-18 09:40:00,117.42,117.83,117.2,117.27,13248.0,114.076,114.4743,113.8623,113.9303,13248.0
2019-11-18 09:50:00,117.38,117.38,117.02,117.36,20600.0,114.0371,114.0371,113.6874,114.0177,20600.0
2019-11-18 10:00:00,117.4,117.74,117.35,117.38,45837.0,114.0566,114.3869,114.008,114.0371,45837.0
2019-11-18 10:10:00,117.36,117.44,117.35,117.41,38544.0,114.0177,114.0954,114.008,114.0663,38544.0
2019-11-18 10:20:00,117.4,117.6,117.4,117.48,23717.0,114.0566,114.2509,114.0566,114.1343,23717.0
2019-11-18 10:30:00,117.49,117.8,117.47,117.78,13000.0,114.144,114.4452,114.1246,114.4258,13000.0
2019-11-18 10:40:00,117.71,117.84,117.65,117.69,10922.0,114.3577,114.484,114.2995,114.3383,10922.0
2019-11-18 10:50:00,117.74,118.0,117.74,117.86,9244.0,114.3869,114.6395,114.3869,114.5035,9244.0
2019-11-18 11:00:00,117.89,118.0,117.81,117.82,9080.0,114.5326,114.6395,114.4549,114.4646,9080.0
2019-11-18 11:10:00,117.8,117.99,117.8,117.83,7554.0,114.4452,114.6298,114.4452,114.4743,7554.0
2019-11-18 11:20:00,117.85,117.93,117.71,117.83,5742.0,114.4938,114.5715,114.3577,114.4743,5742.0
2019-11-18 11:30:00,117.84,118.07,117.84,118.0,9714.0,114.484,114.7075,114.484,114.6395,9714.0
2019-11-18 11:40:00,117.99,118.07,117.68,117.79,81645.0,114.6298,114.7075,114.3286,114.4355,81645.0
2019-11-18 11:50:00,117.74,117.81,117.71,117.81,5710.0,114.3869,114.4549,114.3577,114.4549,5710.0
2019-11-18 12:00:00,117.79,117.88,117.73,117.87,8609.0,114.4355,114.5229,114.3772,114.5132,8609.0
2019-11-18 12:10:00,117.86,117.89,117.69,117.73,5332.0,114.5035,114.5326,114.3383,114.3772,5332.0
2019-11-18 12:20:00,117.72,117.83,117.72,117.75,11418.0,114.3675,114.4743,114.3675,114.3966,11418.0
2019-11-18 12:30:00,117.74,117.84,117.7,117.75,6848.0,114.3869,114.484,114.348,114.3966,6848.0
2019-11-18 12:40:00,117.83,117.85,117.74,117.8,14054.0,114.4743,114.4938,114.3869,114.4452,14054.0
2019-11-18 12:50:00,117.78,117.82,117.68,117.77,18988.0,114.4258,114.4646,114.3286,114.416,18988.0
2019-11-18 13:00:00,117.79,117.8,117.72,117.8,5854.0,114.4355,114.4452,114.3675,114.4452,5854.0
2019-11-18 13:10:00,117.76,117.81,117.75,117.77,9313.0,114.4063,114.4549,114.3966,114.416,9313.0
2019-11-18 13:20:00,117.78,117.81,117.75,117.76,13077.0,114.4258,114.4549,114.3966,114.4063,13077.0
2019-11-18 13:30:00,117.77,117.8,117.66,117.68,30497.0,114.416,114.4452,114.3092,114.3286,30497.0
2019-11-18 13:40:00,117.68,118.05,117.56,118.04,123444.0,114.3286,114.6881,114.212,114.6784,123444.0
2019-11-18 13:50:00,118.01,118.12,117.92,118.05,15658.0,114.6492,114.7561,114.5618,114.6881,15658.0
2019-11-18 14:00:00,118.08,118.35,118.07,118.23,21305.0,114.7172,114.9795,114.7075,114.8629,21305.0
2019-11-18 14:10:00,118.24,118.38,118.24,118.33,5737.0,114.8727,115.0087,114.8727,114.9601,5737.0
2019-11-18 14:20:00,118.3,118.37,118.28,118.33,9321.0,114.9309,114.999,114.9115,114.9601,9321.0
2019-11-18 14:30:00,118.36,118.45,118.33,118.37,11507.0,114.9892,115.0767,114.9601,114.999,11507.0
2019-11-18 14:40:00,118.32,118.35,118.08,118.21,42800.0,114.9504,114.9795,114.7172,114.8435,42800.0
2019-11-18 14:50:00,118.2,118.39,118.2,118.39,28112.0,114.8338,115.0184,114.8338,115.0184,28112.0
2019-11-18 15:00:00,118.4,118.42,118.2,118.21,144752.0,115.0281,115.0475,114.8338,114.8435,144752.0
2019-11-18 15:10:00,118.21,118.33,118.19,118.29,35159.0,114.8435,114.9601,114.8241,114.9212,35159.0
2019-11-18 15:20:00,118.28,118.32,118.24,118.28,27220.0,114.9115,114.9504,114.8727,114.9115,27220.0
2019-11-18 15:30:00,118.29,118.42,118.27,118.41,24952.0,114.9212,115.0475,114.9018,115.0378,24952.0
2019-11-18 15:40:00,118.41,118.5,118.3,118.49,50177.0,115.0378,115.1253,114.9309,115.1155,50177.0
2019-11-18 15:50:00,118.46,118.55,118.34,118.4,255961.0,115.0864,115.1738,114.9698,115.0281,255961.0
2019-11-19 09:30:00,119.5,120.1,119.28,119.84,62952.0,116.0968,116.6797,115.883,116.4271,62952.0
2019-11-19 09:40:00,119.99,120.06,119.32,119.97,37209.0,116.5728,116.6408,115.9219,116.5534,37209.0
2019-11-19 09:50:00,119.97,119.97,119.58,119.69,28182.0,116.5534,116.5534,116.1745,116.2814,28182.0
2019-11-19 10:00:00,119.7,119.88,119.4,119.48,41591.0,116.2911,116.466,115.9996,116.0773,41591.0
2019-11-19 10:10:00,119.48,119.59,119.27,119.29,35735.0,116.0773,116.1842,115.8733,115.8928,35735.0
2019-11-19 10:20:00,119.29,119.29,118.84,118.9,54016.0,115.8928,115.8928,115.4556,115.5139,54016.0
2019-11-19 10:30:00,118.95,119.38,118.8,119.04,35592.0,115.5624,115.9802,115.4167,115.6499,35592.0
2019-11-19 10:40:00,119.1,119.25,118.99,119.06,19523.0,115.7082,115.8539,115.6013,115.6693,19523.0
2019-11-19 10:50:00,119.07,119.21,118.95,119.0,21686.0,115.679,115.815,115.5624,115.611,21686.0
2019-11-19 11:00:00,118.97,119.47,118.92,119.47,16123.0,115.5819,116.0676,115.5333,116.0676,16123.0
2019-11-19 11:10:00,119.48,119.48,119.29,119.47,11238.0,116.0773,116.0773,115.8928,116.0676,11238.0
2019-11-19 11:20:00,119.47,119.5,119.28,119.5,14886.0,116.0676,116.0968,115.883,116.0968,14886.0
2019-11-19 11:30:00,119.47,119.84,119.41,119.76,15346.0,116.0676,116.4271,116.0093,116.3494,15346.0
2019-11-19 11:40:00,119.81,119.81,119.55,119.58,24654.0,116.3979,116.3979,116.1453,116.1745,24654.0
2019-11-19 11:50:00,119.59,119.59,119.43,119.55,10575.0,116.1842,116.1842,116.0288,116.1453,10575.0
2019-11-19 12:00:00,119.54,119.56,119.29,119.34,16568.0,116.1356,116.1551,115.8928,115.9413,16568.0
2019-11-19 12:10:00,119.37,119.39,119.25,119.37,12230.0,115.9705,115.9899,115.8539,115.9705,12230.0
2019-11-19 12:20:00,119.39,119.44,119.25,119.3,13172.0,115.9899,116.0385,115.8539,115.9025,13172.0
2019-11-19 12:30:00,119.29,119.44,119.28,119.43,13017.0,115.8928,116.0385,115.883,116.0288,13017.0
2019-11-19 12:40:00,119.4,119.53,119.3,119.52,9786.0,115.9996,116.1259,115.9025,116.1162,9786.0
2019-11-19 12:50:00,119.53,119.63,119.49,119.61,16558.0,116.1259,116.2231,116.0871,116.2036,16558.0
2019-11-19 13:00:00,119.61,119.61,119.46,119.6,13126.0,116.2036,116.2036,116.0579,116.1939,13126.0
2019-11-19 13:10:00,119.62,119.69,119.57,119.59,11727.0,116.2134,116.2814,116.1648,116.1842,11727.0
2019-11-19 13:20:00,119.59,119.6,119.45,119.49,7094.0,116.1842,116.1939,116.0482,116.0871,7094.0
2019-11-19 13:30:00,119.49,119.49,119.29,119.39,18037.0,116.0871,116.0871,115.8928,115.9899,18037.0
2019-11-19 13:40:00,119.41,119.43,119.33,119.43,18150.0,116.0093,116.0288,115.9316,116.0288,18150.0
2019-11-19 13:50:00,119.44,119.48,119.37,119.48,19907.0,116.0385,116.0773,115.9705,116.0773,19907.0
2019-11-19 14:00:00,119.48,119.58,119.46,119.46,15155.0,116.0773,116.1745,116.0579,116.0579,15155.0
2019-11-19 14:10:00,119.47,119.47,119.23,119.28,11126.0,116.0676,116.0676,115.8345,115.883,11126.0
2019-11-19 14:20:00,119.25,119.36,119.23,119.23,9715.0,115.8539,115.9608,115.8345,115.8345,9715.0
2019-11-19 14:30:00,119.23,119.23,118.91,119.01,22834.0,115.8345,115.8345,115.5236,115.6207,22834.0
2019-11-19 14:40:00,119.0,119.1,118.91,118.98,11542.0,115.611,115.7082,115.5236,115.5916,11542.0
2019-11-19 14:50:00,118.99,119.05,118.77,119.02,21402.0,115.6013,115.6596,115.3876,115.6304,21402.0
2019-11-19 15:00:00,119.04,119.14,119.03,119.07,16155.0,115.6499,115.747,115.6402,115.679,16155.0
2019-11-19 15:10:00,119.07,119.14,119.04,119.05,11382.0,115.679,115.747,115.6499,115.6596,11382.0
2019-11-19 15:20:00,119.06,119.09,118.96,119.03,129440.0,115.6693,115.6984,115.5722,115.6402,129440.0
2019-11-19 15:30:00,119.02,119.12,118.97,119.05,22931.0,115.6304,115.7276,115.5819,115.6596,22931.0
2019-11-19 15:40:00,119.04,119.06,118.96,119.03,38368.0,115.6499,115.6693,115.5722,115.6402,38368.0
2019-11-19 15:50:00,119.01,119.05,118.83,118.86,64904.0,115.6207,115.6596,115.4459,115.475,64904.0
2019-11-20 09:30:00,118.13,119.06,117.78,118.84,79511.0,114.7658,115.6693,114.4258,115.4556,79511.0
2019-11-20 09:40:00,118.84,118.94,118.4,118.48,30275.0,115.4556,115.5527,115.0281,115.1058,30275.0
2019-11-20 09:50:00,118.44,118.5,118.25,118.31,28003.0,115.067,115.1253,114.8824,114.9407,28003.0
2019-11-20 10:00:00,118.3,118.35,117.99,118.32,34657.0,114.9309,114.9795,114.6298,114.9504,34657.0
2019-11-20 10:10:00,118.33,118.35,117.36,117.8,25714.0,114.9601,114.9795,114.0177,114.4452,25714.0
2019-11-20 10:20:00,117.83,117.92,117.75,117.92,13172.0,114.4743,114.5618,114.3966,114.5618,13172.0
2019-11-20 10:30:00,117.91,118.12,117.66,117.73,109049.0,114.5521,114.7561,114.3092,114.3772,109049.0
2019-11-20 10:40:00,117.83,117.99,117.8,117.85,76916.0,114.4743,114.6298,114.4452,114.4938,76916.0
2019-11-20 10:50:00,117.9,118.13,117.9,117.94,9397.0,114.5423,114.7658,114.5423,114.5812,9397.0
2019-11-20 11:00:00,117.97,118.14,117.81,117.95,12811.0,114.6103,114.7755,114.4549,114.5909,12811.0
2019-11-20 11:10:00,117.95,118.0,117.7,117.7,25580.0,114.5909,114.6395,114.348,114.348,25580.0
2019-11-20 11:20:00,117.73,117.8,117.54,117.65,17648.0,114.3772,114.4452,114.1926,114.2995,17648.0
2019-11-20 11:30:00,117.67,117.89,117.63,117.87,13699.0,114.3189,114.5326,114.28,114.5132,13699.0
2019-11-20 11:40:00,117.86,118.01,117.84,117.98,26866.0,114.5035,114.6492,114.484,114.6201,26866.0
2019-11-20 11:50:00,117.97,118.03,117.83,117.98,11111.0,114.6103,114.6686,114.4743,114.6201,11111.0
2019-11-20 12:00:00,117.97,118.02,117.87,117.95,10927.0,114.6103,114.6589,114.5132,114.5909,10927.0
2019-11-20 12:10:00,117.95,118.08,117.93,118.04,28654.0,114.5909,114.7172,114.5715,114.6784,28654.0
2019-11-20 12:20:00,118.03,118.03,117.93,118.02,16179.0,114.6686,114.6686,114.5715,114.6589,16179.0
2019-11-20 12:30:00,118.01,118.18,118.0,118.09,5257.0,114.6492,114.8144,114.6395,114.7269,5257.0
2019-11-20 12:40:00,118.06,118.12,118.0,118.01,8503.0,114.6978,114.7561,114.6395,114.6492,8503.0
2019-11-20 12:50:00,118.02,118.11,117.4,117.62,85186.0,114.6589,114.7464,114.0566,114.2703,85186.0
2019-11-20 13:00:00,117.61,117.73,117.37,117.41,73964.0,114.2606,114.3772,114.0274,114.0663,73964.0
2019-11-20 13:10:00,117.39,117.43,116.65,116.94,109220.0,114.0469,114.0857,113.3279,113.6097,109220.0
2019-11-20 13:20:00,116.94,117.15,116.65,116.99,125511.0,113.6097,113.8137,113.3279,113.6583,125511.0
2019-11-20 13:30:00,116.99,117.05,116.67,116.71,149671.0,113.6583,113.7165,113.3474,113.3862,149671.0
2019-11-20 13:40:00,116.76,116.89,116.37,116.8,29803.0,113.4348,113.5611,113.0559,113.4737,29803.0
2019-11-20 13:50:00,116.8,117.32,116.76,117.26,30486.0,113.4737,113.9789,113.4348,113.9206,30486.0
2019-11-20 14:00:00,117.2,117.62,117.19,117.44,38579.0,113.8623,114.2703,113.8526,114.0954,38579.0
2019-11-20 14:10:00,117.38,117.49,117.23,117.49,15876.0,114.0371,114.144,113.8914,114.144,15876.0
2019-11-20 14:20:00,117.52,117.53,117.25,117.25,16355.0,114.1732,114.1829,113.9109,113.9109,16355.0
2019-11-20 14:30:00,117.21,117.37,117.14,117.17,15503.0,113.872,114.0274,113.804,113.8331,15503.0
2019-11-20 14:40:00,117.19,117.44,117.19,117.37,19868.0,113.8526,114.0954,113.8526,114.0274,19868.0
2019-11-20 14:50:00,117.37,117.39,117.06,117.09,11351.0,114.0274,114.0469,113.7263,113.7554,11351.0
2019-11-20 15:00:00,117.08,117.15,117.01,117.12,20190.0,113.7457,113.8137,113.6777,113.7846,20190.0
2019-11-20 15:10:00,117.12,117.26,117.1,117.11,20794.0,113.7846,113.9206,113.7651,113.7748,20794.0
2019-11-20 15:20:00,117.09,117.13,116.88,116.89,20395.0,113.7554,113.7943,113.5514,113.5611,20395.0
2019-11-20 15:30:00,116.87,117.16,116.73,117.16,40116.0,113.5417,113.8234,113.4057,113.8234,40116.0
2019-11-20 15:40:00,117.16,117.27,117.16,117.2,37042.0,113.8234,113.9303,113.8234,113.8623,37042.0
2019-11-20 15:50:00,117.19,117.32,116.94,117.01,166997.0,113.8526,113.9789,113.6097,113.6777,166997.0
2019-11-21 09:30:00,116.71,117.0,115.52,116.61,197219.0,113.3862,113.668,112.2301,113.2891,197219.0
2019-11-21 09:40:00,116.7,117.72,116.14,117.45,116601.0,113.3765,114.3675,112.8325,114.1052,116601.0
2019-11-21 09:50:00,117.3,117.66,116.89,117.13,15239.0,113.9594,114.3092,113.5611,113.7943,15239.0
2019-11-21 10:00:00,117.1,117.68,116.92,117.68,170225.0,113.7651,114.3286,113.5902,114.3286,170225.0
2019-11-21 10:10:00,117.67,117.79,116.94,117.03,13062.0,114.3189,114.4355,113.6097,113.6971,13062.0
2019-11-21 10:20:00,117.02,117.08,116.79,117.04,29844.0,113.6874,113.7457,113.464,113.7068,29844.0
2019-11-21 10:30:00,117.06,117.19,116.99,117.09,9135.0,113.7263,113.8526,113.6583,113.7554,9135.0
2019-11-21 10:40:00,117.17,117.45,117.11,117.33,11647.0,113.8331,114.1052,113.7748,113.9886,11647.0
2019-11-21 10:50:00,117.3,117.62,117.26,117.62,40807.0,113.9594,114.2703,113.9206,114.2703,40807.0
2019-11-21 11:00:00,117.6,117.67,117.44,117.53,15593.0,114.2509,114.3189,114.0954,114.1829,15593.0
2019-11-21 11:10:00,117.48,117.53,117.36,117.41,7562.0,114.1343,114.1829,114.0177,114.0663,7562.0
2019-11-21 11:20:00,117.45,117.68,117.38,117.64,54352.0,114.1052,114.3286,114.0371,114.2897,54352.0
2019-11-21 11:30:00,117.66,117.94,117.63,117.94,22926.0,114.3092,114.5812,114.28,114.5812,22926.0
2019-11-21 11:40:00,117.95,118.24,117.92,117.97,33031.0,114.5909,114.8727,114.5618,114.6103,33031.0
2019-11-21 11:50:00,117.99,118.06,117.88,117.96,14940.0,114.6298,114.6978,114.5229,114.6006,14940.0
2019-11-21 12:00:00,117.92,118.24,117.91,118.21,21424.0,114.5618,114.8727,114.5521,114.8435,21424.0
2019-11-21 12:10:00,118.21,118.5,118.17,118.5,10847.0,114.8435,115.1253,114.8046,115.1253,10847.0
2019-11-21 12:20:00,118.44,118.51,118.25,118.31,46306.0,115.067,115.135,114.8824,114.9407,46306.0
2019-11-21 12:30:00,118.32,118.45,118.21,118.39,17515.0,114.9504,115.0767,114.8435,115.0184,17515.0
2019-11-21 12:40:00,118.39,118.5,118.31,118.31,11455.0,115.0184,115.1253,114.9407,114.9407,11455.0
2019-11-21 12:50:00,118.3,118.33,118.14,118.25,9924.0,114.9309,114.9601,114.7755,114.8824,9924.0
2019-11-21 13:00:00,118.25,118.49,118.25,118.41,23385.0,114.8824,115.1155,114.8824,115.0378,23385.0
2019-11-21 13:10:00,118.38,118.42,118.3,118.36,12976.0,115.0087,115.0475,114.9309,114.9892,12976.0
2019-11-21 13:20:00,118.35,118.39,118.29,118.37,7759.0,114.9795,115.0184,114.9212,114.999,7759.0
2019-11-21 13:30:00,118.36,118.44,118.3,118.42,12488.0,114.9892,115.067,114.9309,115.0475,12488.0
2019-11-21 13:40:00,118.4,118.41,118.3,118.37,17487.0,115.0281,115.0378,114.9309,114.999,17487.0
2019-11-21 13:50:00,118.39,118.46,118.22,118.23,47520.0,115.0184,115.0864,114.8532,114.8629,47520.0
2019-11-21 14:00:00,118.23,118.29,118.1,118.16,14546.0,114.8629,114.9212,114.7366,114.7949,14546.0
2019-11-21 14:10:00,118.15,118.21,118.13,118.18,12776.0,114.7852,114.8435,114.7658,114.8144,12776.0
2019-11-21 14:20:00,118.18,118.21,118.0,118.06,29164.0,114.8144,114.8435,114.6395,114.6978,29164.0
2019-11-21 14:30:00,118.08,118.26,118.05,118.24,15581.0,114.7172,114.8921,114.6881,114.8727,15581.0
2019-11-21 14:40:00,118.23,118.24,118.09,118.11,13675.0,114.8629,114.8727,114.7269,114.7464,13675.0
2019-11-21 14:50:00,118.11,118.19,118.07,118.11,15911.0,114.7464,114.8241,114.7075,114.7464,15911.0
2019-11-21 15:00:00,118.12,118.33,118.1,118.33,46592.0,114.7561,114.9601,114.7366,114.9601,46592.0
2019-11-21 15:10:00,118.34,118.52,118.32,118.51,31134.0,114.9698,115.1447,114.9504,115.135,31134.0
2019-11-21 15:20:00,118.51,118.7,118.4,118.65,72999.0,115.135,115.3196,115.0281,115.271,72999.0
2019-11-21 15:30:00,118.65,118.85,118.59,118.77,65895.0,115.271,115.4653,115.2127,115.3876,65895.0
2019-11-21 15:40:00,118.78,118.78,118.53,118.56,50444.0,115.3973,115.3973,115.1544,115.1835,50444.0
2019-11-21 15:50:00,118.55,118.72,118.31,118.69,243400.0,115.1738,115.339,114.9407,115.3098,243400.0
2019-11-22 09:30:00,119.43,119.68,119.0,119.54,38668.0,116.0288,116.2716,115.611,116.1356,38668.0
2019-11-22 09:40:00,119.47,119.95,119.14,119.86,27770.0,116.0676,116.534,115.747,116.4465,27770.0
2019-11-22 09:50:00,119.9,120.05,119.64,119.8,26917.0,116.4854,116.6311,116.2328,116.3882,26917.0
2019-11-22 10:00:00,119.8,119.83,119.54,119.61,41623.0,116.3882,116.4174,116.1356,116.2036,41623.0
2019-11-22 10:10:00,119.59,119.6,119.33,119.38,42261.0,116.1842,116.1939,115.9316,115.9802,42261.0
2019-11-22 10:20:00,119.4,119.68,119.14,119.52,52027.0,115.9996,116.2716,115.747,116.1162,52027.0
2019-11-22 10:30:00,119.5,119.55,118.9,119.04,166970.0,116.0968,116.1453,115.5139,115.6499,166970.0
2019-11-22 10:40:00,119.05,119.12,118.97,119.03,50348.0,115.6596,115.7276,115.5819,115.6402,50348.0
2019-11-22 10:50:00,119.0,119.05,118.73,118.76,17690.0,115.611,115.6596,115.3487,115.3778,17690.0
2019-11-22 11:00:00,118.72,118.87,118.35,118.61,26702.0,115.339,115.4847,114.9795,115.2321,26702.0
2019-11-22 11:10:00,118.63,118.67,118.5,118.57,22219.0,115.2515,115.2904,115.1253,115.1933,22219.0
2019-11-22 11:20:00,118.57,118.68,118.5,118.62,49280.0,115.1933,115.3001,115.1253,115.2418,49280.0
2019-11-22 11:30:00,118.61,118.64,118.5,118.56,50448.0,115.2321,115.2613,115.1253,115.1835,50448.0
2019-11-22 11:40:00,118.58,118.9,118.54,118.84,38598.0,115.203,115.5139,115.1641,115.4556,38598.0
2019-11-22 11:50:00,118.83,118.85,118.64,118.67,8710.0,115.4459,115.4653,115.2613,115.2904,8710.0
2019-11-22 12:00:00,118.67,118.9,118.67,118.87,10900.0,115.2904,115.5139,115.2904,115.4847,10900.0
2019-11-22 12:10:00,118.88,118.95,118.76,118.83,11678.0,115.4944,115.5624,115.3778,115.4459,11678.0
2019-11-22 12:20:00,118.83,118.87,118.77,118.84,10308.0,115.4459,115.4847,115.3876,115.4556,10308.0
2019-11-22 12:30:00,118.84,118.98,118.82,118.9,14269.0,115.4556,115.5916,115.4361,115.5139,14269.0
2019-11-22 12:40:00,118.91,118.96,118.85,118.85,7150.0,115.5236,115.5722,115.4653,115.4653,7150.0
2019-11-22 12:50:00,118.86,119.21,118.85,119.21,15339.0,115.475,115.815,115.4653,115.815,15339.0
2019-11-22 13:00:00,119.19,119.31,119.07,119.3,42721.0,115.7956,115.9122,115.679,115.9025,42721.0
2019-11-22 13:10:00,119.3,119.31,119.06,119.07,9311.0,115.9025,115.9122,115.6693,115.679,9311.0
2019-11-22 13:20:00,119.04,119.05,118.93,118.97,12725.0,115.6499,115.6596,115.543,115.5819,12725.0
2019-11-22 13:30:00,118.96,119.03,118.89,118.9,10083.0,115.5722,115.6402,115.5041,115.5139,10083.0
2019-11-22 13:40:00,118.9,119.04,118.77,118.96,17390.0,115.5139,115.6499,115.3876,115.5722,17390.0
2019-11-22 13:50:00,118.95,118.98,118.81,118.96,19025.0,115.5624,115.5916,115.4264,115.5722,19025.0
2019-11-22 14:00:00,118.98,119.01,118.9,118.93,9057.0,115.5916,115.6207,115.5139,115.543,9057.0
2019-11-22 14:10:00,118.91,119.04,118.9,118.97,23017.0,115.5236,115.6499,115.5139,115.5819,23017.0
2019-11-22 14:20:00,118.98,119.06,118.91,118.92,9239.0,115.5916,115.6693,115.5236,115.5333,9239.0
2019-11-22 14:30:00,118.92,118.99,118.9,118.95,12764.0,115.5333,115.6013,115.5139,115.5624,12764.0
2019-11-22 14:40:00,118.94,118.95,118.9,118.93,10931.0,115.5527,115.5624,115.5139,115.543,10931.0
2019-11-22 14:50:00,118.93,118.93,118.9,118.91,16737.0,115.543,115.543,115.5139,115.5236,16737.0
2019-11-22 15:00:00,118.91,119.05,118.91,118.98,26561.0,115.5236,115.6596,115.5236,115.5916,26561.0
2019-11-22 15:10:00,118.98,119.08,118.97,119.04,11064.0,115.5916,115.6887,115.5819,115.6499,11064.0
2019-11-22 15:20:00,119.05,119.05,118.94,119.05,20806.0,115.6596,115.6596,115.5527,115.6596,20806.0
2019-11-22 15:30:00,119.04,119.13,118.9,118.97,71348.0,115.6499,115.7373,115.5139,115.5819,71348.0
2019-11-22 15:40:00,118.97,119.0,118.9,118.95,30113.0,115.5819,115.611,115.5139,115.5624,30113.0
2019-11-22 15:50:00,118.95,119.15,118.87,119.13,125637.0,115.5624,115.7567,115.4847,115.7373,125637.0
2019-11-25 09:30:00,119.8,119.97,119.44,119.54,15487.0,116.3882,116.5534,116.0385,116.1356,15487.0
2019-11-25 09:40:00,119.5,119.95,119.21,119.42,37981.0,116.0968,116.534,115.815,116.0191,37981.0
2019-11-25 09:50:00,119.47,119.78,119.46,119.78,13996.0,116.0676,116.3688,116.0579,116.3688,13996.0
2019-11-25 10:00:00,119.77,119.89,119.66,119.75,17606.0,116.3591,116.4757,116.2522,116.3397,17606.0
2019-11-25 10:10:00,119.73,120.04,119.73,119.94,13427.0,116.3202,116.6214,116.3202,116.5242,13427.0
2019-11-25 10:20:00,119.93,119.96,119.78,119.88,32850.0,116.5145,116.5437,116.3688,116.466,32850.0
2019-11-25 10:30:00,119.9,119.93,119.76,119.82,10876.0,116.4854,116.5145,116.3494,116.4077,10876.0
2019-11-25 10:40:00,119.8,119.91,119.8,119.85,13306.0,116.3882,116.4951,116.3882,116.4368,13306.0
2019-11-25 10:50:00,119.86,120.13,119.78,119.81,19219.0,116.4465,116.7088,116.3688,116.3979,19219.0
2019-11-25 11:00:00,119.86,119.86,119.6,119.64,9728.0,116.4465,116.4465,116.1939,116.2328,9728.0
2019-11-25 11:10:00,119.64,119.85,119.57,119.85,11843.0,116.2328,116.4368,116.1648,116.4368,11843.0
2019-11-25 11:20:00,119.84,119.85,119.75,119.77,5508.0,116.4271,116.4368,116.3397,116.3591,5508.0
2019-11-25 11:30:00,119.79,119.82,119.69,119.79,10950.0,116.3785,116.4077,116.2814,116.3785,10950.0
2019-11-25 11:40:00,119.8,119.88,119.64,119.84,13804.0,116.3882,116.466,116.2328,116.4271,13804.0
2019-11-25 11:50:00,119.85,119.85,119.62,119.64,8543.0,116.4368,116.4368,116.2134,116.2328,8543.0
2019-11-25 12:00:00,119.64,119.75,119.61,119.68,8059.0,116.2328,116.3397,116.2036,116.2716,8059.0
2019-11-25 12:10:00,119.69,119.8,119.68,119.74,9242.0,116.2814,116.3882,116.2716,116.3299,9242.0
2019-11-25 12:20:00,119.73,119.95,119.73,119.89,5094.0,116.3202,116.534,116.3202,116.4757,5094.0
2019-11-25 12:30:00,119.88,119.95,119.86,119.92,4491.0,116.466,116.534,116.4465,116.5048,4491.0
2019-11-25 12:40:00,119.91,119.98,119.87,119.89,5676.0,116.4951,116.5631,116.4562,116.4757,5676.0
2019-11-25 12:50:00,119.9,119.97,119.87,119.97,6933.0,116.4854,116.5534,116.4562,116.5534,6933.0
2019-11-25 13:00:00,119.98,120.04,119.86,119.86,12795.0,116.5631,116.6214,116.4465,116.4465,12795.0
2019-11-25 13:10:00,119.86,119.86,119.76,119.8,9256.0,116.4465,116.4465,116.3494,116.3882,9256.0
2019-11-25 13:20:00,119.82,119.94,119.82,119.84,6554.0,116.4077,116.5242,116.4077,116.4271,6554.0
2019-11-25 13:30:00,119.86,119.94,119.82,119.88,15549.0,116.4465,116.5242,116.4077,116.466,15549.0
2019-11-25 13:40:00,119.91,119.95,119.88,119.88,5858.0,116.4951,116.534,116.466,116.466,5858.0
2019-11-25 13:50:00,119.87,119.92,119.66,119.67,9891.0,116.4562,116.5048,116.2522,116.2619,9891.0
2019-11-25 14:00:00,119.67,119.75,119.62,119.7,15641.0,116.2619,116.3397,116.2134,116.2911,15641.0
2019-11-25 14:10:00,119.72,119.82,119.68,119.82,11736.0,116.3105,116.4077,116.2716,116.4077,11736.0
2019-11-25 14:20:00,119.82,119.83,119.73,119.73,12127.0,116.4077,116.4174,116.3202,116.3202,12127.0
2019-11-25 14:30:00,119.73,119.83,119.73,119.83,13665.0,116.3202,116.4174,116.3202,116.4174,13665.0
2019-11-25 14:40:00,119.84,119.86,119.75,119.84,15301.0,116.4271,116.4465,116.3397,116.4271,15301.0
2019-11-25 14:50:00,119.85,119.92,119.79,119.88,14573.0,116.4368,116.5048,116.3785,116.466,14573.0
2019-11-25 15:00:00,119.89,120.01,119.86,119.97,17524.0,116.4757,116.5922,116.4465,116.5534,17524.0
2019-11-25 15:10:00,119.96,120.02,119.95,120.01,14737.0,116.5437,116.602,116.534,116.5922,14737.0
2019-11-25 15:20:00,120.01,120.02,119.85,119.86,16770.0,116.5922,116.602,116.4368,116.4465,16770.0
2019-11-25 15:30:00,119.86,119.87,119.69,119.72,46759.0,116.4465,116.4562,116.2814,116.3105,46759.0
2019-11-25 15:40:00,119.73,119.74,119.58,119.58,31762.0,116.3202,116.3299,116.1745,116.1745,31762.0
2019-11-25 15:50:00,119.58,119.6,119.38,119.45,156766.0,116.1745,116.1939,115.9802,116.0482,156766.0
2019-11-26 09:30:00,119.49,119.52,118.77,118.82,22599.0,116.0871,116.1162,115.3876,115.4361,22599.0
2019-11-26 09:40:00,118.81,119.4,118.57,119.4,14646.0,115.4264,115.9996,115.1933,115.9996,14646.0
2019-11-26 09:50:00,119.52,119.56,119.22,119.41,95807.0,116.1162,116.1551,115.8247,116.0093,95807.0
2019-11-26 10:00:00,119.33,119.81,119.09,119.81,39388.0,115.9316,116.3979,115.6984,116.3979,39388.0
2019-11-26 10:10:00,119.8,119.8,119.35,119.57,47756.0,116.3882,116.3882,115.951,116.1648,47756.0
2019-11-26 10:20:00,119.48,119.84,119.47,119.75,11283.0,116.0773,116.4271,116.0676,116.3397,11283.0
2019-11-26 10:30:00,119.72,120.1,119.66,119.86,22818.0,116.3105,116.6797,116.2522,116.4465,22818.0
2019-11-26 10:40:00,119.9,120.17,119.87,119.99,15425.0,116.4854,116.7477,116.4562,116.5728,15425.0
2019-11-26 10:50:00,119.98,119.99,119.81,119.91,15026.0,116.5631,116.5728,116.3979,116.4951,15026.0
2019-11-26 11:00:00,119.91,120.12,119.88,119.98,31937.0,116.4951,116.6991,116.466,116.5631,31937.0
2019-11-26 11:10:00,120.01,120.18,120.01,120.16,8495.0,116.5922,116.7574,116.5922,116.738,8495.0
2019-11-26 11:20:00,120.15,120.41,120.03,120.37,10534.0,116.7283,116.9809,116.6117,116.942,10534.0
2019-11-26 11:30:00,120.33,120.33,119.71,119.76,61481.0,116.9031,116.9031,116.3008,116.3494,61481.0
2019-11-26 11:40:00,119.73,119.98,119.73,119.86,33056.0,116.3202,116.5631,116.3202,116.4465,33056.0
2019-11-26 11:50:00,119.84,120.02,119.83,119.98,29629.0,116.4271,116.602,116.4174,116.5631,29629.0
2019-11-26 12:00:00,119.98,120.05,119.97,120.04,20360.0,116.5631,116.6311,116.5534,116.6214,20360.0
2019-11-26 12:10:00,120.05,120.07,119.86,119.93,12740.0,116.6311,116.6505,116.4465,116.5145,12740.0
2019-11-26 12:20:00,119.95,120.0,119.84,120.0,18443.0,116.534,116.5825,116.4271,116.5825,18443.0
2019-11-26 12:30:00,120.0,120.04,119.93,119.99,11313.0,116.5825,116.6214,116.5145,116.5728,11313.0
2019-11-26 12:40:00,120.0,120.05,119.96,119.98,10825.0,116.5825,116.6311,116.5437,116.5631,10825.0
2019-11-26 12:50:00,119.96,119.99,119.88,119.94,12884.0,116.5437,116.5728,116.466,116.5242,12884.0
2019-11-26 13:00:00,119.96,119.99,119.82,119.86,10394.0,116.5437,116.5728,116.4077,116.4465,10394.0
2019-11-26 13:10:00,119.85,119.97,119.83,119.97,11310.0,116.4368,116.5534,116.4174,116.5534,11310.0
2019-11-26 13:20:00,119.97,120.0,119.9,119.94,12229.0,116.5534,116.5825,116.4854,116.5242,12229.0
2019-11-26 13:30:00,119.96,120.01,119.92,119.94,15731.0,116.5437,116.5922,116.5048,116.5242,15731.0
2019-11-26 13:40:00,119.92,120.02,119.91,120.0,13421.0,116.5048,116.602,116.4951,116.5825,13421.0
2019-11-26 13:50:00,120.02,120.02,119.7,119.74,8057.0,116.602,116.602,116.2911,116.3299,8057.0
2019-11-26 14:00:00,119.74,119.77,119.59,119.76,19552.0,116.3299,116.3591,116.1842,116.3494,19552.0
2019-11-26 14:10:00,119.74,119.81,119.68,119.75,29810.0,116.3299,116.3979,116.2716,116.3397,29810.0
2019-11-26 14:20:00,119.75,119.94,119.74,119.91,9415.0,116.3397,116.5242,116.3299,116.4951,9415.0
2019-11-26 14:30:00,119.9,119.97,119.88,119.9,6448.0,116.4854,116.5534,116.466,116.4854,6448.0
2019-11-26 14:40:00,119.89,119.98,119.84,119.98,17678.0,116.4757,116.5631,116.4271,116.5631,17678.0
2019-11-26 14:50:00,119.97,120.07,119.95,120.04,10362.0,116.5534,116.6505,116.534,116.6214,10362.0
2019-11-26 15:00:00,120.03,120.03,119.9,119.92,36872.0,116.6117,116.6117,116.4854,116.5048,36872.0
2019-11-26 15:10:00,119.88,119.97,119.82,119.92,51001.0,116.466,116.5534,116.4077,116.5048,51001.0
2019-11-26 15:20:00,119.92,120.03,119.86,119.96,39853.0,116.5048,116.6117,116.4465,116.5437,39853.0
2019-11-26 15:30:00,119.98,120.13,119.97,120.08,35546.0,116.5631,116.7088,116.5534,116.6603,35546.0
2019-11-26 15:40:00,120.08,120.08,119.92,119.95,31582.0,116.6603,116.6603,116.5048,116.534,31582.0
2019-11-26 15:50:00,120.0,120.02,119.67,119.77,129776.0,116.5825,116.602,116.2619,116.3591,129776.0
2019-11-27 09:30:00,120.54,120.54,119.58,120.2,37421.0,117.1072,117.1072,116.1745,116.7768,37421.0
2019-11-27 09:40:00,120.45,120.69,120.19,120.29,20370.0,117.0197,117.2529,116.7671,116.8643,20370.0
2019-11-27 09:50:00,120.23,120.47,120.23,120.26,7104.0,116.806,117.0391,116.806,116.8351,7104.0
2019-11-27 10:00:00,120.31,120.37,120.04,120.06,6891.0,116.8837,116.942,116.6214,116.6408,6891.0
2019-11-27 10:10:00,120.09,120.22,120.04,120.22,7284.0,116.67,116.7963,116.6214,116.7963,7284.0
2019-11-27 10:20:00,120.24,120.35,120.1,120.3,11584.0,116.8157,116.9226,116.6797,116.874,11584.0
2019-11-27 10:30:00,120.3,120.37,120.2,120.29,3919.0,116.874,116.942,116.7768,116.8643,3919.0
2019-11-27 10:40:00,120.29,120.29,120.05,120.13,15598.0,116.8643,116.8643,116.6311,116.7088,15598.0
2019-11-27 10:50:00,120.11,120.33,120.11,120.28,6380.0,116.6894,116.9031,116.6894,116.8546,6380.0
2019-11-27 11:00:00,120.26,120.34,120.1,120.21,6858.0,116.8351,116.9129,116.6797,116.7866,6858.0
2019-11-27 11:10:00,120.18,120.27,120.15,120.23,107461.0,116.7574,116.8448,116.7283,116.806,107461.0
2019-11-27 11:20:00,120.23,120.55,120.2,120.54,8868.0,116.806,117.1169,116.7768,117.1072,8868.0
2019-11-27 11:30:00,120.57,120.73,120.48,120.64,13057.0,117.1363,117.2917,117.0489,117.2043,13057.0
2019-11-27 11:40:00,120.64,120.73,120.56,120.66,16503.0,117.2043,117.2917,117.1266,117.2237,16503.0
2019-11-27 11:50:00,120.64,120.66,120.28,120.42,8257.0,117.2043,117.2237,116.8546,116.9906,8257.0
2019-11-27 12:00:00,120.45,120.72,120.39,120.56,11168.0,117.0197,117.282,116.9614,117.1266,11168.0
2019-11-27 12:10:00,120.53,120.62,120.44,120.44,4128.0,117.0974,117.1849,117.01,117.01,4128.0
2019-11-27 12:20:00,120.49,120.53,120.42,120.5,9590.0,117.0586,117.0974,116.9906,117.0683,9590.0
2019-11-27 12:30:00,120.49,120.55,120.47,120.53,8613.0,117.0586,117.1169,117.0391,117.0974,8613.0
2019-11-27 12:40:00,120.53,120.69,120.52,120.66,3975.0,117.0974,117.2529,117.0877,117.2237,3975.0
2019-11-27 12:50:00,120.66,120.7,120.61,120.68,4182.0,117.2237,117.2626,117.1752,117.2432,4182.0
2019-11-27 13:00:00,120.63,120.8,120.63,120.78,5512.0,117.1946,117.3598,117.1946,117.3403,5512.0
2019-11-27 13:10:00,120.79,120.85,120.74,120.8,5091.0,117.35,117.4083,117.3015,117.3598,5091.0
2019-11-27 13:20:00,120.84,120.88,120.79,120.83,4184.0,117.3986,117.4375,117.35,117.3889,4184.0
2019-11-27 13:30:00,120.85,120.95,120.82,120.93,12422.0,117.4083,117.5055,117.3792,117.486,12422.0
2019-11-27 13:40:00,120.92,121.0,120.92,120.96,11288.0,117.4763,117.5541,117.4763,117.5152,11288.0
2019-11-27 13:50:00,120.96,120.98,120.89,120.95,8806.0,117.5152,117.5346,117.4472,117.5055,8806.0
2019-11-27 14:00:00,120.95,120.95,120.85,120.87,6017.0,117.5055,117.5055,117.4083,117.4278,6017.0
2019-11-27 14:10:00,120.87,120.88,120.8,120.84,5802.0,117.4278,117.4375,117.3598,117.3986,5802.0
2019-11-27 14:20:00,120.85,120.97,120.84,120.94,9318.0,117.4083,117.5249,117.3986,117.4958,9318.0
2019-11-27 14:30:00,120.9,120.9,120.79,120.81,7129.0,117.4569,117.4569,117.35,117.3695,7129.0
2019-11-27 14:40:00,120.81,120.85,120.77,120.83,6882.0,117.3695,117.4083,117.3306,117.3889,6882.0
2019-11-27 14:50:00,120.8,120.89,120.75,120.77,13347.0,117.3598,117.4472,117.3112,117.3306,13347.0
2019-11-27 15:00:00,120.77,120.98,120.73,120.96,223490.0,117.3306,117.5346,117.2917,117.5152,223490.0
2019-11-27 15:10:00,120.97,121.04,120.9,120.96,18031.0,117.5249,117.5929,117.4569,117.5152,18031.0
2019-11-27 15:20:00,120.95,121.12,120.95,121.09,12637.0,117.5055,117.6706,117.5055,117.6415,12637.0
2019-11-27 15:30:00,121.09,121.28,121.05,121.14,21378.0,117.6415,117.8261,117.6026,117.6901,21378.0
2019-11-27 15:40:00,121.17,121.2,121.08,121.1,29619.0,117.7192,117.7484,117.6318,117.6512,29619.0
2019-11-27 15:50:00,121.08,121.31,121.05,121.31,90963.0,117.6318,117.8552,117.6026,117.8552,90963.0
2019-11-29 09:30:00,120.64,120.82,120.47,120.69,23909.0,117.2043,117.3792,117.0391,117.2529,23909.0
2019-11-29 09:40:00,120.65,120.86,120.35,120.48,20078.0,117.214,117.418,116.9226,117.0489,20078.0
2019-11-29 09:50:00,120.47,120.63,120.42,120.6,12851.0,117.0391,117.1946,116.9906,117.1654,12851.0
2019-11-29 10:00:00,120.58,120.66,120.48,120.62,8498.0,117.146,117.2237,117.0489,117.1849,8498.0
2019-11-29 10:10:00,120.59,120.67,120.49,120.63,12842.0,117.1557,117.2335,117.0586,117.1946,12842.0
2019-11-29 10:20:00,120.6,120.64,120.43,120.59,22285.0,117.1654,117.2043,117.0003,117.1557,22285.0
2019-11-29 10:30:00,120.59,120.65,120.55,120.61,11741.0,117.1557,117.214,117.1169,117.1752,11741.0
2019-11-29 10:40:00,120.6,120.62,120.51,120.58,15661.0,117.1654,117.1849,117.078,117.146,15661.0
2019-11-29 10:50:00,120.6,120.65,120.43,120.58,24736.0,117.1654,117.214,117.0003,117.146,24736.0
2019-11-29 11:00:00,120.58,120.62,120.47,120.61,22843.0,117.146,117.1849,117.0391,117.1752,22843.0
2019-11-29 11:10:00,120.6,120.62,120.44,120.44,22671.0,117.1654,117.1849,117.01,117.01,22671.0
2019-11-29 11:20:00,120.42,120.6,120.26,120.58,23105.0,116.9906,117.1654,116.8351,117.146,23105.0
2019-11-29 11:30:00,120.56,120.68,120.21,120.34,16990.0,117.1266,117.2432,116.7866,116.9129,16990.0
2019-11-29 11:40:00,120.3,120.35,120.04,120.17,25494.0,116.874,116.9226,116.6214,116.7477,25494.0
2019-11-29 11:50:00,120.13,120.31,120.13,120.28,10585.0,116.7088,116.8837,116.7088,116.8546,10585.0
2019-11-29 12:00:00,120.25,120.25,120.11,120.15,21108.0,116.8254,116.8254,116.6894,116.7283,21108.0
2019-11-29 12:10:00,120.15,120.17,119.89,120.02,25922.0,116.7283,116.7477,116.4757,116.602,25922.0
2019-11-29 12:20:00,120.05,120.2,120.0,120.0,32389.0,116.6311,116.7768,116.5825,116.5825,32389.0
2019-11-29 12:30:00,120.0,120.06,120.0,120.0,37184.0,116.5825,116.6408,116.5825,116.5825,37184.0
2019-11-29 12:40:00,120.0,120.12,119.75,120.04,52187.0,116.5825,116.6991,116.3397,116.6214,52187.0
2019-11-29 12:50:00,120.03,120.17,120.0,120.07,65256.0,116.6117,116.7477,116.5825,116.6505,65256.0
2019-12-02 09:30:00,120.16,120.42,118.82,118.82,143061.0,116.738,116.9906,115.4361,115.4361,143061.0
2019-12-02 09:40:00,118.79,119.57,118.68,119.27,33472.0,115.407,116.1648,115.3001,115.8733,33472.0
2019-12-02 09:50:00,119.21,119.4,119.1,119.11,36201.0,115.815,115.9996,115.7082,115.7179,36201.0
2019-12-02 10:00:00,119.11,119.26,118.44,118.78,34359.0,115.7179,115.8636,115.067,115.3973,34359.0
2019-12-02 10:10:00,118.83,119.06,118.63,118.76,29831.0,115.4459,115.6693,115.2515,115.3778,29831.0
2019-12-02 10:20:00,118.77,119.12,118.55,118.99,33354.0,115.3876,115.7276,115.1738,115.6013,33354.0
2019-12-02 10:30:00,118.97,119.1,118.75,118.95,45658.0,115.5819,115.7082,115.3681,115.5624,45658.0
2019-12-02 10:40:00,118.98,119.14,118.88,118.98,57110.0,115.5916,115.747,115.4944,115.5916,57110.0
2019-12-02 10:50:00,118.98,119.12,118.81,119.0,17721.0,115.5916,115.7276,115.4264,115.611,17721.0
2019-12-02 11:00:00,119.02,119.22,118.99,119.09,9278.0,115.6304,115.8247,115.6013,115.6984,9278.0
2019-12-02 11:10:00,119.09,119.25,118.96,119.16,11100.0,115.6984,115.8539,115.5722,115.7665,11100.0
2019-12-02 11:20:00,119.22,119.22,118.86,118.89,62660.0,115.8247,115.8247,115.475,115.5041,62660.0
2019-12-02 11:30:00,118.87,118.99,118.67,118.93,28185.0,115.4847,115.6013,115.2904,115.543,28185.0
2019-12-02 11:40:00,118.93,118.93,118.6,118.75,12201.0,115.543,115.543,115.2224,115.3681,12201.0
2019-12-02 11:50:00,118.76,118.89,118.76,118.85,7269.0,115.3778,115.5041,115.3778,115.4653,7269.0
2019-12-02 12:00:00,118.83,119.04,118.82,118.98,8547.0,115.4459,115.6499,115.4361,115.5916,8547.0
2019-12-02 12:10:00,118.95,119.04,118.91,118.97,6867.0,115.5624,115.6499,115.5236,115.5819,6867.0
2019-12-02 12:20:00,119.01,119.23,118.85,119.05,25423.0,115.6207,115.8345,115.4653,115.6596,25423.0
2019-12-02 12:30:00,119.04,119.12,118.99,119.12,9586.0,115.6499,115.7276,115.6013,115.7276,9586.0
2019-12-02 12:40:00,119.12,119.12,118.95,118.95,13729.0,115.7276,115.7276,115.5624,115.5624,13729.0
2019-12-02 12:50:00,118.92,119.02,118.84,118.99,12393.0,115.5333,115.6304,115.4556,115.6013,12393.0
2019-12-02 13:00:00,118.97,119.05,118.85,119.04,11474.0,115.5819,115.6596,115.4653,115.6499,11474.0
2019-12-02 13:10:00,119.0,119.1,118.93,119.09,9397.0,115.611,115.7082,115.543,115.6984,9397.0
2019-12-02 13:20:00,119.11,119.18,118.96,119.02,12762.0,115.7179,115.7859,115.5722,115.6304,12762.0
2019-12-02 13:30:00,119.02,119.08,119.0,119.03,17205.0,115.6304,115.6887,115.611,115.6402,17205.0
2019-12-02 13:40:00,119.02,119.06,118.78,119.06,17497.0,115.6304,115.6693,115.3973,115.6693,17497.0
2019-12-02 13:50:00,119.06,119.1,119.01,119.04,4625.0,115.6693,115.7082,115.6207,115.6499,4625.0
2019-12-02 14:00:00,119.06,119.13,118.87,119.01,111911.0,115.6693,115.7373,115.4847,115.6207,111911.0
2019-12-02 14:10:00,119.02,119.21,119.02,119.21,11146.0,115.6304,115.815,115.6304,115.815,11146.0
2019-12-02 14:20:00,119.21,119.33,119.16,119.25,14909.0,115.815,115.9316,115.7665,115.8539,14909.0
2019-12-02 14:30:00,119.21,119.4,119.21,119.37,16378.0,115.815,115.9996,115.815,115.9705,16378.0
2019-12-02 14:40:00,119.4,119.6,119.39,119.45,13634.0,115.9996,116.1939,115.9899,116.0482,13634.0
2019-12-02 14:50:00,119.43,119.43,119.22,119.28,10770.0,116.0288,116.0288,115.8247,115.883,10770.0
2019-12-02 15:00:00,119.3,119.3,119.22,119.29,16567.0,115.9025,115.9025,115.8247,115.8928,16567.0
2019-12-02 15:10:00,119.3,119.31,119.17,119.28,11125.0,115.9025,115.9122,115.7762,115.883,11125.0
2019-12-02 15:20:00,119.26,119.28,119.1,119.11,10340.0,115.8636,115.883,115.7082,115.7179,10340.0
2019-12-02 15:30:00,119.1,119.27,119.03,119.18,19583.0,115.7082,115.8733,115.6402,115.7859,19583.0
2019-12-02 15:40:00,119.16,119.28,119.14,119.16,28342.0,115.7665,115.883,115.747,115.7665,28342.0
2019-12-02 15:50:00,119.15,119.26,119.1,119.16,116237.0,115.7567,115.8636,115.7082,115.7665,116237.0
2019-12-03 09:30:00,117.85,118.19,117.2,117.4,52087.0,114.4938,114.8241,113.8623,114.0566,52087.0
2019-12-03 09:40:00,117.39,117.56,116.91,117.04,27910.0,114.0469,114.212,113.5805,113.7068,27910.0
2019-12-03 09:50:00,117.08,117.68,116.89,117.66,30612.0,113.7457,114.3286,113.5611,114.3092,30612.0
2019-12-03 10:00:00,117.65,117.67,117.11,117.42,35574.0,114.2995,114.3189,113.7748,114.076,35574.0
2019-12-03 10:10:00,117.45,117.83,117.3,117.74,101593.0,114.1052,114.4743,113.9594,114.3869,101593.0
2019-12-03 10:20:00,117.74,117.82,117.63,117.73,18201.0,114.3869,114.4646,114.28,114.3772,18201.0
2019-12-03 10:30:00,117.75,117.99,117.65,117.77,28558.0,114.3966,114.6298,114.2995,114.416,28558.0
2019-12-03 10:40:00,117.8,117.86,117.63,117.75,39646.0,114.4452,114.5035,114.28,114.3966,39646.0
2019-12-03 10:50:00,117.76,117.76,117.53,117.62,23329.0,114.4063,114.4063,114.1829,114.2703,23329.0
2019-12-03 11:00:00,117.61,117.7,117.5,117.65,12020.0,114.2606,114.348,114.1537,114.2995,12020.0
2019-12-03 11:10:00,117.63,117.75,117.57,117.64,8222.0,114.28,114.3966,114.2217,114.2897,8222.0
2019-12-03 11:20:00,117.64,117.87,117.54,117.87,29656.0,114.2897,114.5132,114.1926,114.5132,29656.0
2019-12-03 11:30:00,117.83,118.08,117.82,118.05,41904.0,114.4743,114.7172,114.4646,114.6881,41904.0
2019-12-03 11:40:00,118.05,118.05,117.84,117.92,18382.0,114.6881,114.6881,114.484,114.5618,18382.0
2019-12-03 11:50:00,117.93,118.01,117.84,117.99,29378.0,114.5715,114.6492,114.484,114.6298,29378.0
2019-12-03 12:00:00,117.96,118.06,117.89,117.97,16167.0,114.6006,114.6978,114.5326,114.6103,16167.0
2019-12-03 12:10:00,117.97,118.11,117.9,118.07,18107.0,114.6103,114.7464,114.5423,114.7075,18107.0
2019-12-03 12:20:00,118.09,118.21,117.87,117.95,13928.0,114.7269,114.8435,114.5132,114.5909,13928.0
2019-12-03 12:30:00,117.95,118.09,117.87,118.02,17872.0,114.5909,114.7269,114.5132,114.6589,17872.0
2019-12-03 12:40:00,118.0,118.07,117.95,118.03,15371.0,114.6395,114.7075,114.5909,114.6686,15371.0
2019-12-03 12:50:00,118.03,118.14,117.98,118.05,18447.0,114.6686,114.7755,114.6201,114.6881,18447.0
2019-12-03 13:00:00,118.05,118.4,118.05,118.39,37861.0,114.6881,115.0281,114.6881,115.0184,37861.0
2019-12-03 13:10:00,118.39,118.54,118.3,118.32,11827.0,115.0184,115.1641,114.9309,114.9504,11827.0
2019-12-03 13:20:00,118.3,118.47,118.22,118.35,22466.0,114.9309,115.0961,114.8532,114.9795,22466.0
2019-12-03 13:30:00,118.34,118.43,118.14,118.17,16791.0,114.9698,115.0572,114.7755,114.8046,16791.0
2019-12-03 13:40:00,118.18,118.19,118.03,118.16,17194.0,114.8144,114.8241,114.6686,114.7949,17194.0
2019-12-03 13:50:00,118.14,118.3,118.12,118.22,44388.0,114.7755,114.9309,114.7561,114.8532,44388.0
2019-12-03 14:00:00,118.2,118.32,118.16,118.26,19427.0,114.8338,114.9504,114.7949,114.8921,19427.0
2019-12-03 14:10:00,118.25,118.31,118.19,118.24,38046.0,114.8824,114.9407,114.8241,114.8727,38046.0
2019-12-03 14:20:00,118.24,118.33,118.22,118.27,18594.0,114.8727,114.9601,114.8532,114.9018,18594.0
2019-12-03 14:30:00,118.27,118.36,118.2,118.29,16101.0,114.9018,114.9892,114.8338,114.9212,16101.0
2019-12-03 14:40:00,118.29,118.49,118.29,118.49,19283.0,114.9212,115.1155,114.9212,115.1155,19283.0
2019-12-03 14:50:00,118.5,118.54,118.44,118.45,14287.0,115.1253,115.1641,115.067,115.0767,14287.0
2019-12-03 15:00:00,118.45,118.53,118.44,118.46,34303.0,115.0767,115.1544,115.067,115.0864,34303.0
2019-12-03 15:10:00,118.42,118.54,118.42,118.51,13450.0,115.0475,115.1641,115.0475,115.135,13450.0
2019-12-03 15:20:00,118.51,118.72,118.51,118.72,17162.0,115.135,115.339,115.135,115.339,17162.0
2019-12-03 15:30:00,118.75,118.77,118.37,118.54,106510.0,115.3681,115.3876,114.999,115.1641,106510.0
2019-12-03 15:40:00,118.56,118.6,118.34,118.53,166731.0,115.1835,115.2224,114.9698,115.1544,166731.0
2019-12-03 15:50:00,118.55,118.86,118.52,118.86,155460.0,115.1738,115.475,115.1447,115.475,155460.0
2019-12-04 09:30:00,118.74,119.53,118.74,119.38,31605.0,115.3584,116.1259,115.3584,115.9802,31605.0
2019-12-04 09:40:00,119.47,119.71,119.25,119.49,23598.0,116.0676,116.3008,115.8539,116.0871,23598.0
2019-12-04 09:50:00,119.52,120.04,119.35,119.84,41099.0,116.1162,116.6214,115.951,116.4271,41099.0
2019-12-04 10:00:00,119.81,119.89,119.63,119.75,26700.0,116.3979,116.4757,116.2231,116.3397,26700.0
2019-12-04 10:10:00,119.74,119.82,119.48,119.82,60684.0,116.3299,116.4077,116.0773,116.4077,60684.0
2019-12-04 10:20:00,119.8,119.83,119.25,119.28,38590.0,116.3882,116.4174,115.8539,115.883,38590.0
2019-12-04 10:30:00,119.24,119.43,119.2,119.37,21185.0,115.8442,116.0288,115.8053,115.9705,21185.0
2019-12-04 10:40:00,119.4,119.98,119.38,119.69,36975.0,115.9996,116.5631,115.9802,116.2814,36975.0
2019-12-04 10:50:00,119.67,119.75,119.58,119.58,15115.0,116.2619,116.3397,116.1745,116.1745,15115.0
2019-12-04 11:00:00,119.62,119.65,119.43,119.56,35186.0,116.2134,116.2425,116.0288,116.1551,35186.0
2019-12-04 11:10:00,119.55,119.58,119.45,119.51,33427.0,116.1453,116.1745,116.0482,116.1065,33427.0
2019-12-04 11:20:00,119.49,119.55,119.4,119.53,23214.0,116.0871,116.1453,115.9996,116.1259,23214.0
2019-12-04 11:30:00,119.53,119.81,119.51,119.8,44680.0,116.1259,116.3979,116.1065,116.3882,44680.0
2019-12-04 11:40:00,119.8,119.83,119.61,119.65,17652.0,116.3882,116.4174,116.2036,116.2425,17652.0
2019-12-04 11:50:00,119.66,119.78,119.65,119.7,97893.0,116.2522,116.3688,116.2425,116.2911,97893.0
2019-12-04 12:00:00,119.7,119.76,119.35,119.35,164505.0,116.2911,116.3494,115.951,115.951,164505.0
2019-12-04 12:10:00,119.37,119.43,119.31,119.39,13910.0,115.9705,116.0288,115.9122,115.9899,13910.0
2019-12-04 12:20:00,119.4,119.43,119.26,119.39,25048.0,115.9996,116.0288,115.8636,115.9899,25048.0
2019-12-04 12:30:00,119.43,119.45,119.02,119.03,36034.0,116.0288,116.0482,115.6304,115.6402,36034.0
2019-12-04 12:40:00,119.02,119.28,118.93,119.26,26501.0,115.6304,115.883,115.543,115.8636,26501.0
2019-12-04 12:50:00,119.28,119.43,119.28,119.4,25165.0,115.883,116.0288,115.883,115.9996,25165.0
2019-12-04 13:00:00,119.41,119.54,119.35,119.52,46023.0,116.0093,116.1356,115.951,116.1162,46023.0
2019-12-04 13:10:00,119.55,119.65,119.53,119.65,5389.0,116.1453,116.2425,116.1259,116.2425,5389.0
2019-12-04 13:20:00,119.62,119.64,119.47,119.6,16891.0,116.2134,116.2328,116.0676,116.1939,16891.0
2019-12-04 13:30:00,119.6,119.65,119.54,119.65,19491.0,116.1939,116.2425,116.1356,116.2425,19491.0
2019-12-04 13:40:00,119.66,119.68,119.58,119.6,11766.0,116.2522,116.2716,116.1745,116.1939,11766.0
2019-12-04 13:50:00,119.6,119.71,119.59,119.68,6117.0,116.1939,116.3008,116.1842,116.2716,6117.0
2019-12-04 14:00:00,119.69,120.01,119.68,120.0,32342.0,116.2814,116.5922,116.2716,116.5825,32342.0
2019-12-04 14:10:00,119.98,120.0,119.92,119.97,36118.0,116.5631,116.5825,116.5048,116.5534,36118.0
2019-12-04 14:20:00,119.97,120.0,119.82,119.99,26617.0,116.5534,116.5825,116.4077,116.5728,26617.0
2019-12-04 14:30:00,119.98,120.03,119.93,119.97,9609.0,116.5631,116.6117,116.5145,116.5534,9609.0
2019-12-04 14:40:00,119.98,120.03,119.92,120.01,16743.0,116.5631,116.6117,116.5048,116.5922,16743.0
2019-12-04 14:50:00,119.98,120.12,119.96,120.1,13317.0,116.5631,116.6991,116.5437,116.6797,13317.0
2019-12-04 15:00:00,120.11,120.17,120.03,120.04,20449.0,116.6894,116.7477,116.6117,116.6214,20449.0
2019-12-04 15:10:00,120.04,120.15,119.96,120.01,27462.0,116.6214,116.7283,116.5437,116.5922,27462.0
2019-12-04 15:20:00,120.03,120.1,119.99,120.0,19386.0,116.6117,116.6797,116.5728,116.5825,19386.0
2019-12-04 15:30:00,120.02,120.04,119.89,119.91,34629.0,116.602,116.6214,116.4757,116.4951,34629.0
2019-12-04 15:40:00,119.91,120.04,119.9,120.03,66448.0,116.4951,116.6214,116.4854,116.6117,66448.0
2019-12-04 15:50:00,120.05,120.13,119.78,120.1,189993.0,116.6311,116.7088,116.3688,116.6797,189993.0
2019-12-05 09:30:00,120.76,121.22,120.22,120.3,21787.0,117.3209,117.7678,116.7963,116.874,21787.0
2019-12-05 09:40:00,120.36,120.8,120.25,120.54,19790.0,116.9323,117.3598,116.8254,117.1072,19790.0
2019-12-05 09:50:00,120.39,120.58,120.18,120.51,7555.0,116.9614,117.146,116.7574,117.078,7555.0
2019-12-05 10:00:00,120.43,120.6,120.06,120.15,18188.0,117.0003,117.1654,116.6408,116.7283,18188.0
2019-12-05 10:10:00,120.14,120.64,120.14,120.61,50175.0,116.7185,117.2043,116.7185,117.1752,50175.0
2019-12-05 10:20:00,120.59,120.71,120.5,120.65,28750.0,117.1557,117.2723,117.0683,117.214,28750.0
2019-12-05 10:30:00,120.65,120.74,120.63,120.7,18368.0,117.214,117.3015,117.1946,117.2626,18368.0
2019-12-05 10:40:00,120.69,120.79,120.67,120.77,20337.0,117.2529,117.35,117.2335,117.3306,20337.0
2019-12-05 10:50:00,120.79,120.85,120.6,120.7,9255.0,117.35,117.4083,117.1654,117.2626,9255.0
2019-12-05 11:00:00,120.72,120.74,120.62,120.71,10819.0,117.282,117.3015,117.1849,117.2723,10819.0
2019-12-05 11:10:00,120.7,120.84,120.63,120.84,9288.0,117.2626,117.3986,117.1946,117.3986,9288.0
2019-12-05 11:20:00,120.83,120.96,120.64,120.71,51809.0,117.3889,117.5152,117.2043,117.2723,51809.0
2019-12-05 11:30:00,120.76,120.76,120.59,120.64,157403.0,117.3209,117.3209,117.1557,117.2043,157403.0
2019-12-05 11:40:00,120.63,120.67,120.49,120.58,127397.0,117.1946,117.2335,117.0586,117.146,127397.0
2019-12-05 11:50:00,120.58,120.78,120.48,120.48,100728.0,117.146,117.3403,117.0489,117.0489,100728.0
2019-12-05 12:00:00,120.48,120.6,120.43,120.59,49871.0,117.0489,117.1654,117.0003,117.1557,49871.0
2019-12-05 12:10:00,120.6,120.78,120.6,120.73,10763.0,117.1654,117.3403,117.1654,117.2917,10763.0
2019-12-05 12:20:00,120.68,120.72,120.54,120.71,11632.0,117.2432,117.282,117.1072,117.2723,11632.0
2019-12-05 12:30:00,120.7,120.74,120.59,120.74,34658.0,117.2626,117.3015,117.1557,117.3015,34658.0
2019-12-05 12:40:00,120.71,120.75,120.64,120.67,13253.0,117.2723,117.3112,117.2043,117.2335,13253.0
2019-12-05 12:50:00,120.69,120.74,120.64,120.69,9797.0,117.2529,117.3015,117.2043,117.2529,9797.0
2019-12-05 13:00:00,120.66,120.72,120.62,120.69,30391.0,117.2237,117.282,117.1849,117.2529,30391.0
2019-12-05 13:10:00,120.71,120.84,120.69,120.83,17882.0,117.2723,117.3986,117.2529,117.3889,17882.0
2019-12-05 13:20:00,120.83,120.93,120.81,120.88,9300.0,117.3889,117.486,117.3695,117.4375,9300.0
2019-12-05 13:30:00,120.9,121.16,120.89,121.1,14780.0,117.4569,117.7095,117.4472,117.6512,14780.0
2019-12-05 13:40:00,121.12,121.15,121.05,121.11,11115.0,117.6706,117.6998,117.6026,117.6609,11115.0
2019-12-05 13:50:00,121.08,121.1,120.7,120.81,11638.0,117.6318,117.6512,117.2626,117.3695,11638.0
2019-12-05 14:00:00,120.77,120.82,120.67,120.73,10750.0,117.3306,117.3792,117.2335,117.2917,10750.0
2019-12-05 14:10:00,120.76,120.84,120.72,120.77,13197.0,117.3209,117.3986,117.282,117.3306,13197.0
2019-12-05 14:20:00,120.74,120.93,120.74,120.93,7727.0,117.3015,117.486,117.3015,117.486,7727.0
2019-12-05 14:30:00,120.92,120.95,120.84,120.88,9344.0,117.4763,117.5055,117.3986,117.4375,9344.0
2019-12-05 14:40:00,120.9,120.97,120.87,120.96,7030.0,117.4569,117.5249,117.4278,117.5152,7030.0
2019-12-05 14:50:00,120.95,120.98,120.65,120.78,14216.0,117.5055,117.5346,117.214,117.3403,14216.0
2019-12-05 15:00:00,120.8,121.05,120.79,121.05,14691.0,117.3598,117.6026,117.35,117.6026,14691.0
2019-12-05 15:10:00,121.04,121.14,120.94,120.99,12061.0,117.5929,117.6901,117.4958,117.5443,12061.0
2019-12-05 15:20:00,121.0,121.08,120.98,121.08,11663.0,117.5541,117.6318,117.5346,117.6318,11663.0
2019-12-05 15:30:00,121.08,121.16,121.07,121.09,24016.0,117.6318,117.7095,117.6221,117.6415,24016.0
2019-12-05 15:40:00,121.09,121.1,120.98,121.02,26985.0,117.6415,117.6512,117.5346,117.5735,26985.0
2019-12-05 15:50:00,121.03,121.11,120.93,121.02,107425.0,117.5832,117.6609,117.486,117.5735,107425.0
2019-12-06 09:30:00,122.0,122.48,121.72,122.14,48821.0,118.5256,118.9919,118.2535,118.6616,48821.0
2019-12-06 09:40:00,122.15,122.49,122.04,122.04,8345.0,118.6713,119.0016,118.5644,118.5644,8345.0
2019-12-06 09:50:00,121.97,122.08,121.93,122.03,17226.0,118.4964,118.6033,118.4576,118.5547,17226.0
2019-12-06 10:00:00,122.06,122.19,121.8,121.86,28620.0,118.5839,118.7102,118.3313,118.3896,28620.0
2019-12-06 10:10:00,121.83,121.89,121.51,121.7,22220.0,118.3604,118.4187,118.0495,118.2341,22220.0
2019-12-06 10:20:00,121.7,121.83,121.3,121.31,36737.0,118.2341,118.3604,117.8455,117.8552,36737.0
2019-12-06 10:30:00,121.28,121.32,120.94,120.97,8912.0,117.8261,117.8649,117.4958,117.5249,8912.0
2019-12-06 10:40:00,121.0,121.25,120.99,121.15,29825.0,117.5541,117.7969,117.5443,117.6998,29825.0
2019-12-06 10:50:00,121.09,121.34,121.03,121.21,11897.0,117.6415,117.8844,117.5832,117.7581,11897.0
2019-12-06 11:00:00,121.23,121.27,120.99,121.0,7299.0,117.7775,117.8164,117.5443,117.5541,7299.0
2019-12-06 11:10:00,121.0,121.09,120.86,120.9,14996.0,117.5541,117.6415,117.418,117.4569,14996.0
2019-12-06 11:20:00,120.89,121.24,120.89,121.09,27389.0,117.4472,117.7872,117.4472,117.6415,27389.0
2019-12-06 11:30:00,121.12,121.21,121.09,121.13,36714.0,117.6706,117.7581,117.6415,117.6804,36714.0
2019-12-06 11:40:00,121.14,121.19,121.02,121.07,35703.0,117.6901,117.7386,117.5735,117.6221,35703.0
2019-12-06 11:50:00,121.09,121.25,121.07,121.22,12274.0,117.6415,117.7969,117.6221,117.7678,12274.0
2019-12-06 12:00:00,121.26,121.42,121.23,121.33,10245.0,117.8066,117.9621,117.7775,117.8747,10245.0
2019-12-06 12:10:00,121.33,121.41,121.26,121.32,6390.0,117.8747,117.9524,117.8066,117.8649,6390.0
2019-12-06 12:20:00,121.32,121.37,121.27,121.34,6008.0,117.8649,117.9135,117.8164,117.8844,6008.0
2019-12-06 12:30:00,121.35,121.35,121.18,121.3,9730.0,117.8941,117.8941,117.7289,117.8455,9730.0
2019-12-06 12:40:00,121.29,121.39,121.27,121.27,8834.0,117.8358,117.9329,117.8164,117.8164,8834.0
2019-12-06 12:50:00,121.25,121.36,121.24,121.32,7172.0,117.7969,117.9038,117.7872,117.8649,7172.0
2019-12-06 13:00:00,121.32,121.35,121.2,121.26,8882.0,117.8649,117.8941,117.7484,117.8066,8882.0
2019-12-06 13:10:00,121.28,121.3,121.19,121.21,9162.0,117.8261,117.8455,117.7386,117.7581,9162.0
2019-12-06 13:20:00,121.25,121.26,121.15,121.16,5790.0,117.7969,117.8066,117.6998,117.7095,5790.0
2019-12-06 13:30:00,121.18,121.64,121.13,121.64,22918.0,117.7289,118.1758,117.6804,118.1758,22918.0
2019-12-06 13:40:00,121.63,121.76,121.54,121.59,121664.0,118.1661,118.2924,118.0787,118.1273,121664.0
2019-12-06 13:50:00,121.59,121.85,121.59,121.76,42003.0,118.1273,118.3798,118.1273,118.2924,42003.0
2019-12-06 14:00:00,121.75,121.91,121.66,121.84,14791.0,118.2827,118.4381,118.1953,118.3701,14791.0
2019-12-06 14:10:00,121.82,121.87,121.73,121.84,9703.0,118.3507,118.3993,118.2633,118.3701,9703.0
2019-12-06 14:20:00,121.84,122.01,121.84,121.84,9050.0,118.3701,118.5353,118.3701,118.3701,9050.0
2019-12-06 14:30:00,121.85,121.9,121.75,121.81,6143.0,118.3798,118.4284,118.2827,118.341,6143.0
2019-12-06 14:40:00,121.81,121.83,121.75,121.75,7890.0,118.341,118.3604,118.2827,118.2827,7890.0
2019-12-06 14:50:00,121.74,121.85,121.73,121.77,10475.0,118.273,118.3798,118.2633,118.3021,10475.0
2019-12-06 15:00:00,121.76,121.84,121.72,121.8,10510.0,118.2924,118.3701,118.2535,118.3313,10510.0
2019-12-06 15:10:00,121.81,121.82,121.7,121.75,23678.0,118.341,118.3507,118.2341,118.2827,23678.0
2019-12-06 15:20:00,121.75,121.85,121.71,121.75,27668.0,118.2827,118.3798,118.2438,118.2827,27668.0
2019-12-06 15:30:00,121.76,121.87,121.62,121.83,53815.0,118.2924,118.3993,118.1564,118.3604,53815.0
2019-12-06 15:40:00,121.83,122.11,121.83,122.05,58326.0,118.3604,118.6324,118.3604,118.5742,58326.0
2019-12-06 15:50:00,122.06,122.07,121.92,122.06,174617.0,118.5839,118.5936,118.4479,118.5839,174617.0
2019-12-09 09:30:00,121.35,121.56,120.75,120.75,89062.0,117.8941,118.0981,117.3112,117.3112,89062.0
2019-12-09 09:40:00,120.75,120.96,120.5,120.66,86864.0,117.3112,117.5152,117.0683,117.2237,86864.0
2019-12-09 09:50:00,120.7,120.74,120.22,120.25,53018.0,117.2626,117.3015,116.7963,116.8254,53018.0
2019-12-09 10:00:00,120.27,120.59,120.01,120.54,64986.0,116.8448,117.1557,116.5922,117.1072,64986.0
2019-12-09 10:10:00,120.56,120.61,120.24,120.35,57071.0,117.1266,117.1752,116.8157,116.9226,57071.0
2019-12-09 10:20:00,120.34,120.48,120.31,120.32,37752.0,116.9129,117.0489,116.8837,116.8934,37752.0
2019-12-09 10:30:00,120.32,120.56,120.28,120.47,42534.0,116.8934,117.1266,116.8546,117.0391,42534.0
2019-12-09 10:40:00,120.47,120.83,120.42,120.81,20772.0,117.0391,117.3889,116.9906,117.3695,20772.0
2019-12-09 10:50:00,120.84,121.15,120.79,121.1,45935.0,117.3986,117.6998,117.35,117.6512,45935.0
2019-12-09 11:00:00,121.07,121.14,120.91,120.92,9253.0,117.6221,117.6901,117.4666,117.4763,9253.0
2019-12-09 11:10:00,120.9,121.03,120.87,120.93,16062.0,117.4569,117.5832,117.4278,117.486,16062.0
2019-12-09 11:20:00,120.93,121.22,120.89,121.18,24547.0,117.486,117.7678,117.4472,117.7289,24547.0
2019-12-09 11:30:00,121.22,121.28,121.13,121.24,7592.0,117.7678,117.8261,117.6804,117.7872,7592.0
2019-12-09 11:40:00,121.26,121.57,121.21,121.53,72235.0,117.8066,118.1078,117.7581,118.069,72235.0
2019-12-09 11:50:00,121.53,121.53,121.35,121.47,19824.0,118.069,118.069,117.8941,118.0107,19824.0
2019-12-09 12:00:00,121.49,121.55,121.39,121.44,19199.0,118.0301,118.0884,117.9329,117.9815,19199.0
2019-12-09 12:10:00,121.46,121.64,121.46,121.58,51266.0,118.001,118.1758,118.001,118.1175,51266.0
2019-12-09 12:20:00,121.59,121.61,121.51,121.58,20493.0,118.1273,118.1467,118.0495,118.1175,20493.0
2019-12-09 12:30:00,121.56,121.73,121.54,121.71,27202.0,118.0981,118.2633,118.0787,118.2438,27202.0
2019-12-09 12:40:00,121.72,121.73,121.56,121.63,25665.0,118.2535,118.2633,118.0981,118.1661,25665.0
2019-12-09 12:50:00,121.62,121.71,121.61,121.68,30817.0,118.1564,118.2438,118.1467,118.2147,30817.0
2019-12-09 13:00:00,121.69,121.89,121.68,121.77,20041.0,118.2244,118.4187,118.2147,118.3021,20041.0
2019-12-09 13:10:00,121.76,121.81,121.71,121.78,14907.0,118.2924,118.341,118.2438,118.3118,14907.0
2019-12-09 13:20:00,121.78,121.91,121.78,121.86,19789.0,118.3118,118.4381,118.3118,118.3896,19789.0
2019-12-09 13:30:00,121.86,121.88,121.75,121.87,23724.0,118.3896,118.409,118.2827,118.3993,23724.0
2019-12-09 13:40:00,121.86,121.89,121.68,121.79,38112.0,118.3896,118.4187,118.2147,118.3216,38112.0
2019-12-09 13:50:00,121.78,121.99,121.74,121.94,43798.0,118.3118,118.5159,118.273,118.4673,43798.0
2019-12-09 14:00:00,121.95,122.02,121.88,121.98,72267.0,118.477,118.545,118.409,118.5061,72267.0
2019-12-09 14:10:00,121.96,122.12,121.94,122.07,15074.0,118.4867,118.6422,118.4673,118.5936,15074.0
2019-12-09 14:20:00,122.11,122.13,121.97,121.99,12392.0,118.6324,118.6519,118.4964,118.5159,12392.0
2019-12-09 14:30:00,122.0,122.04,121.87,121.94,18155.0,118.5256,118.5644,118.3993,118.4673,18155.0
2019-12-09 14:40:00,121.95,122.0,121.91,121.98,37934.0,118.477,118.5256,118.4381,118.5061,37934.0
2019-12-09 14:50:00,121.99,122.12,121.95,122.05,10521.0,118.5159,118.6422,118.477,118.5742,10521.0
2019-12-09 15:00:00,122.04,122.1,121.93,121.97,20699.0,118.5644,118.6227,118.4576,118.4964,20699.0
2019-12-09 15:10:00,121.95,122.06,121.94,122.0,32986.0,118.477,118.5839,118.4673,118.5256,32986.0
2019-12-09 15:20:00,121.98,122.0,121.95,121.97,17289.0,118.5061,118.5256,118.477,118.4964,17289.0
2019-12-09 15:30:00,121.97,122.03,121.91,121.99,39407.0,118.4964,118.5547,118.4381,118.5159,39407.0
2019-12-09 15:40:00,121.98,122.04,121.91,121.95,40378.0,118.5061,118.5644,118.4381,118.477,40378.0
2019-12-09 15:50:00,121.92,122.08,121.79,121.81,175778.0,118.4479,118.6033,118.3216,118.341,175778.0
2019-12-10 09:30:00,121.62,121.62,120.3,120.59,36566.0,118.1564,118.1564,116.874,117.1557,36566.0
2019-12-10 09:40:00,120.59,121.08,120.58,120.9,42213.0,117.1557,117.6318,117.146,117.4569,42213.0
2019-12-10 09:50:00,120.95,121.05,120.83,121.02,16164.0,117.5055,117.6026,117.3889,117.5735,16164.0
2019-12-10 10:00:00,120.98,121.12,120.82,121.05,25361.0,117.5346,117.6706,117.3792,117.6026,25361.0
2019-12-10 10:10:00,121.09,121.2,120.88,120.97,29045.0,117.6415,117.7484,117.4375,117.5249,29045.0
2019-12-10 10:20:00,121.01,121.29,120.98,121.26,12156.0,117.5638,117.8358,117.5346,117.8066,12156.0
2019-12-10 10:30:00,121.25,121.25,121.0,121.14,6212.0,117.7969,117.7969,117.5541,117.6901,6212.0
2019-12-10 10:40:00,121.12,121.22,121.07,121.1,9633.0,117.6706,117.7678,117.6221,117.6512,9633.0
2019-12-10 10:50:00,121.14,121.7,121.0,121.66,40993.0,117.6901,118.2341,117.5541,118.1953,40993.0
2019-12-10 11:00:00,121.66,121.84,121.48,121.58,86539.0,118.1953,118.3701,118.0204,118.1175,86539.0
2019-12-10 11:10:00,121.57,121.67,121.45,121.58,37581.0,118.1078,118.205,117.9912,118.1175,37581.0
2019-12-10 11:20:00,121.61,121.68,121.52,121.63,28213.0,118.1467,118.2147,118.0592,118.1661,28213.0
2019-12-10 11:30:00,121.63,121.77,121.59,121.61,15160.0,118.1661,118.3021,118.1273,118.1467,15160.0
2019-12-10 11:40:00,121.63,121.67,121.17,121.17,16614.0,118.1661,118.205,117.7192,117.7192,16614.0
2019-12-10 11:50:00,121.17,121.28,120.86,120.86,8851.0,117.7192,117.8261,117.418,117.418,8851.0
2019-12-10 12:00:00,120.88,121.07,120.88,120.95,9231.0,117.4375,117.6221,117.4375,117.5055,9231.0
2019-12-10 12:10:00,120.95,120.95,120.66,120.85,14993.0,117.5055,117.5055,117.2237,117.4083,14993.0
2019-12-10 12:20:00,120.84,120.89,120.76,120.84,14853.0,117.3986,117.4472,117.3209,117.3986,14853.0
2019-12-10 12:30:00,120.85,120.93,120.79,120.83,7526.0,117.4083,117.486,117.35,117.3889,7526.0
2019-12-10 12:40:00,120.8,121.07,120.76,121.07,24990.0,117.3598,117.6221,117.3209,117.6221,24990.0
2019-12-10 12:50:00,121.06,121.43,121.04,121.36,61001.0,117.6123,117.9718,117.5929,117.9038,61001.0
2019-12-10 13:00:00,121.35,121.42,121.31,121.4,23024.0,117.8941,117.9621,117.8552,117.9427,23024.0
2019-12-10 13:10:00,121.4,121.58,121.35,121.58,33758.0,117.9427,118.1175,117.8941,118.1175,33758.0
2019-12-10 13:20:00,121.58,121.76,121.57,121.72,57971.0,118.1175,118.2924,118.1078,118.2535,57971.0
2019-12-10 13:30:00,121.73,121.87,121.69,121.81,50359.0,118.2633,118.3993,118.2244,118.341,50359.0
2019-12-10 13:40:00,121.82,121.83,121.7,121.72,14401.0,118.3507,118.3604,118.2341,118.2535,14401.0
2019-12-10 13:50:00,121.7,121.78,121.47,121.63,56042.0,118.2341,118.3118,118.0107,118.1661,56042.0
2019-12-10 14:00:00,121.63,121.64,121.43,121.44,5977.0,118.1661,118.1758,117.9718,117.9815,5977.0
2019-12-10 14:10:00,121.48,121.58,121.47,121.49,9019.0,118.0204,118.1175,118.0107,118.0301,9019.0
2019-12-10 14:20:00,121.5,121.66,121.32,121.57,16769.0,118.0398,118.1953,117.8649,118.1078,16769.0
2019-12-10 14:30:00,121.54,121.55,121.45,121.49,5626.0,118.0787,118.0884,117.9912,118.0301,5626.0
2019-12-10 14:40:00,121.47,121.68,121.38,121.67,23218.0,118.0107,118.2147,117.9232,118.205,23218.0
2019-12-10 14:50:00,121.68,121.75,121.64,121.69,34962.0,118.2147,118.2827,118.1758,118.2244,34962.0
2019-12-10 15:00:00,121.7,121.74,121.6,121.63,43709.0,118.2341,118.273,118.137,118.1661,43709.0
2019-12-10 15:10:00,121.64,121.71,121.58,121.62,51716.0,118.1758,118.2438,118.1175,118.1564,51716.0
2019-12-10 15:20:00,121.62,121.75,121.59,121.74,36658.0,118.1564,118.2827,118.1273,118.273,36658.0
2019-12-10 15:30:00,121.71,121.72,121.56,121.64,29850.0,118.2438,118.2535,118.0981,118.1758,29850.0
2019-12-10 15:40:00,121.64,121.75,121.62,121.74,50219.0,118.1758,118.2827,118.1564,118.273,50219.0
2019-12-10 15:50:00,121.7,121.78,121.57,121.6,120302.0,118.2341,118.3118,118.1078,118.137,120302.0
2019-12-11 09:30:00,122.01,122.31,121.84,122.19,23209.0,118.5353,118.8267,118.3701,118.7102,23209.0
2019-12-11 09:40:00,122.05,122.42,122.05,122.42,30872.0,118.5742,118.9336,118.5742,118.9336,30872.0
2019-12-11 09:50:00,122.39,122.54,122.19,122.3,13848.0,118.9045,119.0502,118.7102,118.817,13848.0
2019-12-11 10:00:00,122.3,122.68,122.25,122.58,12585.0,118.817,119.1862,118.7685,119.0891,12585.0
2019-12-11 10:10:00,122.58,122.8,122.5,122.7,19106.0,119.0891,119.3028,119.0113,119.2056,19106.0
2019-12-11 10:20:00,122.67,122.72,122.58,122.59,7874.0,119.1765,119.2251,119.0891,119.0988,7874.0
2019-12-11 10:30:00,122.55,122.82,122.51,122.68,24848.0,119.0599,119.3222,119.0211,119.1862,24848.0
2019-12-11 10:40:00,122.69,122.98,122.69,122.85,82318.0,119.1959,119.4777,119.1959,119.3514,82318.0
2019-12-11 10:50:00,122.86,122.95,122.83,122.83,32377.0,119.3611,119.4485,119.3319,119.3319,32377.0
2019-12-11 11:00:00,122.82,122.93,122.73,122.89,23964.0,119.3222,119.4291,119.2348,119.3902,23964.0
2019-12-11 11:10:00,122.89,122.95,122.85,122.88,8968.0,119.3902,119.4485,119.3514,119.3805,8968.0
2019-12-11 11:20:00,122.88,122.98,122.78,122.85,22499.0,119.3805,119.4777,119.2834,119.3514,22499.0
2019-12-11 11:30:00,122.83,122.93,122.83,122.85,11939.0,119.3319,119.4291,119.3319,119.3514,11939.0
2019-12-11 11:40:00,122.89,123.05,122.88,122.92,21783.0,119.3902,119.5457,119.3805,119.4194,21783.0
2019-12-11 11:50:00,122.92,122.97,122.84,122.84,15113.0,119.4194,119.468,119.3417,119.3417,15113.0
2019-12-11 12:00:00,122.84,123.0,122.84,122.97,29165.0,119.3417,119.4971,119.3417,119.468,29165.0
2019-12-11 12:10:00,122.98,123.16,122.97,123.16,10301.0,119.4777,119.6525,119.468,119.6525,10301.0
2019-12-11 12:20:00,123.12,123.15,123.08,123.12,7036.0,119.6137,119.6428,119.5748,119.6137,7036.0
2019-12-11 12:30:00,123.1,123.19,122.99,123.11,20621.0,119.5942,119.6817,119.4874,119.604,20621.0
2019-12-11 12:40:00,123.12,123.31,123.11,123.15,19563.0,119.6137,119.7983,119.604,119.6428,19563.0
2019-12-11 12:50:00,123.14,123.22,123.12,123.12,26716.0,119.6331,119.7108,119.6137,119.6137,26716.0
2019-12-11 13:00:00,123.13,123.33,123.13,123.33,10846.0,119.6234,119.8177,119.6234,119.8177,10846.0
2019-12-11 13:10:00,123.34,123.34,123.15,123.21,5161.0,119.8274,119.8274,119.6428,119.7011,5161.0
2019-12-11 13:20:00,123.18,123.21,123.08,123.15,7375.0,119.672,119.7011,119.5748,119.6428,7375.0
2019-12-11 13:30:00,123.15,123.23,123.13,123.13,20146.0,119.6428,119.7205,119.6234,119.6234,20146.0
2019-12-11 13:40:00,123.15,123.3,123.14,123.29,19055.0,119.6428,119.7886,119.6331,119.7788,19055.0
2019-12-11 13:50:00,123.3,123.33,123.24,123.29,13735.0,119.7886,119.8177,119.7303,119.7788,13735.0
2019-12-11 14:00:00,123.25,123.5,123.25,123.3,14200.0,119.74,119.9829,119.74,119.7886,14200.0
2019-12-11 14:10:00,123.31,123.32,123.1,123.22,24598.0,119.7983,119.808,119.5942,119.7108,24598.0
2019-12-11 14:20:00,123.22,123.31,123.19,123.28,43116.0,119.7108,119.7983,119.6817,119.7691,43116.0
2019-12-11 14:30:00,123.27,123.45,123.26,123.38,50738.0,119.7594,119.9343,119.7497,119.8663,50738.0
2019-12-11 14:40:00,123.36,123.46,123.24,123.34,33220.0,119.8468,119.944,119.7303,119.8274,33220.0
2019-12-11 14:50:00,123.32,123.41,123.29,123.34,19982.0,119.808,119.8954,119.7788,119.8274,19982.0
2019-12-11 15:00:00,123.35,123.39,123.27,123.36,22112.0,119.8371,119.876,119.7594,119.8468,22112.0
2019-12-11 15:10:00,123.39,123.43,123.28,123.35,15534.0,119.876,119.9149,119.7691,119.8371,15534.0
2019-12-11 15:20:00,123.37,123.37,123.24,123.32,22656.0,119.8566,119.8566,119.7303,119.808,22656.0
2019-12-11 15:30:00,123.3,123.56,123.28,123.44,16230.0,119.7886,120.0411,119.7691,119.9246,16230.0
2019-12-11 15:40:00,123.43,123.46,123.25,123.26,25710.0,119.9149,119.944,119.74,119.7497,25710.0
2019-12-11 15:50:00,123.3,123.45,123.22,123.3,58352.0,119.7886,119.9343,119.7108,119.7886,58352.0
2019-12-12 09:30:00,123.25,123.55,122.12,123.51,41959.0,119.74,120.0314,118.6422,119.9926,41959.0
2019-12-12 09:40:00,123.51,123.65,123.36,123.58,46428.0,119.9926,120.1286,119.8468,120.0606,46428.0
2019-12-12 09:50:00,123.65,124.16,123.58,124.09,26611.0,120.1286,120.6241,120.0606,120.5561,26611.0
2019-12-12 10:00:00,124.05,124.15,123.82,123.93,40001.0,120.5172,120.6143,120.2937,120.4006,40001.0
2019-12-12 10:10:00,123.92,124.05,123.8,124.01,23500.0,120.3909,120.5172,120.2743,120.4783,23500.0
2019-12-12 10:20:00,124.01,124.17,123.86,123.92,17342.0,120.4783,120.6338,120.3326,120.3909,17342.0
2019-12-12 10:30:00,123.95,124.0,123.84,123.89,9534.0,120.42,120.4686,120.3132,120.3618,9534.0
2019-12-12 10:40:00,123.89,123.91,123.59,123.65,22464.0,120.3618,120.3812,120.0703,120.1286,22464.0
2019-12-12 10:50:00,123.67,124.13,123.66,123.97,31897.0,120.148,120.5949,120.1383,120.4395,31897.0
2019-12-12 11:00:00,123.98,124.0,123.83,123.86,10911.0,120.4492,120.4686,120.3035,120.3326,10911.0
2019-12-12 11:10:00,123.85,124.0,123.78,123.94,22313.0,120.3229,120.4686,120.2549,120.4103,22313.0
2019-12-12 11:20:00,123.98,124.0,123.76,123.82,16797.0,120.4492,120.4686,120.2355,120.2937,16797.0
2019-12-12 11:30:00,123.78,124.09,123.74,124.03,64849.0,120.2549,120.5561,120.216,120.4978,64849.0
2019-12-12 11:40:00,123.93,124.06,123.89,123.98,15065.0,120.4006,120.5269,120.3618,120.4492,15065.0
2019-12-12 11:50:00,123.96,124.01,123.63,123.95,39406.0,120.4298,120.4783,120.1092,120.42,39406.0
2019-12-12 12:00:00,123.94,124.0,123.91,124.0,8216.0,120.4103,120.4686,120.3812,120.4686,8216.0
2019-12-12 12:10:00,123.97,124.02,123.9,124.0,4530.0,120.4395,120.488,120.3715,120.4686,4530.0
2019-12-12 12:20:00,123.98,124.0,123.85,123.98,32303.0,120.4492,120.4686,120.3229,120.4492,32303.0
2019-12-12 12:30:00,123.98,124.16,123.97,124.07,20736.0,120.4492,120.6241,120.4395,120.5366,20736.0
2019-12-12 12:40:00,124.08,124.33,124.03,124.17,10902.0,120.5463,120.7892,120.4978,120.6338,10902.0
2019-12-12 12:50:00,124.16,124.24,124.1,124.1,5112.0,120.6241,120.7018,120.5658,120.5658,5112.0
2019-12-12 13:00:00,124.13,124.16,124.0,124.1,6058.0,120.5949,120.6241,120.4686,120.5658,6058.0
2019-12-12 13:10:00,124.08,124.2,124.08,124.2,5558.0,120.5463,120.6629,120.5463,120.6629,5558.0
2019-12-12 13:20:00,124.17,124.17,123.99,124.08,5132.0,120.6338,120.6338,120.4589,120.5463,5132.0
2019-12-12 13:30:00,124.08,124.09,123.93,124.04,12729.0,120.5463,120.5561,120.4006,120.5075,12729.0
2019-12-12 13:40:00,124.05,124.25,124.04,124.09,12335.0,120.5172,120.7115,120.5075,120.5561,12335.0
2019-12-12 13:50:00,124.11,124.31,124.11,124.3,15948.0,120.5755,120.7698,120.5755,120.7601,15948.0
2019-12-12 14:00:00,124.29,124.36,124.13,124.34,46746.0,120.7504,120.8184,120.5949,120.7989,46746.0
2019-12-12 14:10:00,124.35,124.47,124.23,124.38,7114.0,120.8086,120.9252,120.6921,120.8378,7114.0
2019-12-12 14:20:00,124.38,124.52,124.35,124.48,21152.0,120.8378,120.9738,120.8086,120.9349,21152.0
2019-12-12 14:30:00,124.42,124.92,124.42,124.92,16169.0,120.8767,121.3624,120.8767,121.3624,16169.0
2019-12-12 14:40:00,124.91,125.15,124.9,125.04,51691.0,121.3527,121.5859,121.343,121.479,51691.0
2019-12-12 14:50:00,125.09,125.29,125.04,125.17,11769.0,121.5276,121.7219,121.479,121.6053,11769.0
2019-12-12 15:00:00,125.12,125.42,125.06,125.35,17735.0,121.5567,121.8482,121.4984,121.7802,17735.0
2019-12-12 15:10:00,125.3,125.35,125.21,125.33,14538.0,121.7316,121.7802,121.6442,121.7607,14538.0
2019-12-12 15:20:00,125.33,125.35,125.13,125.25,80055.0,121.7607,121.7802,121.5664,121.683,80055.0
2019-12-12 15:30:00,125.23,125.33,125.17,125.3,48537.0,121.6636,121.7607,121.6053,121.7316,48537.0
2019-12-12 15:40:00,125.26,125.31,125.2,125.28,52789.0,121.6927,121.7413,121.6344,121.7122,52789.0
2019-12-12 15:50:00,125.28,125.3,124.99,124.99,97282.0,121.7122,121.7316,121.4304,121.4304,97282.0
2019-12-13 09:30:00,125.62,125.62,124.6,125.33,44050.0,122.0425,122.0425,121.0515,121.7607,44050.0
2019-12-13 09:40:00,124.98,125.41,124.94,125.32,10195.0,121.4207,121.8385,121.3818,121.751,10195.0
2019-12-13 09:50:00,125.32,125.82,125.31,125.69,11282.0,121.751,122.2368,121.7413,122.1105,11282.0
2019-12-13 10:00:00,125.71,126.69,125.59,126.59,16707.0,122.1299,123.082,122.0133,122.9849,16707.0
2019-12-13 10:10:00,126.75,126.83,126.51,126.77,15445.0,123.1403,123.218,122.9071,123.1597,15445.0
2019-12-13 10:20:00,126.75,126.84,126.31,126.49,22042.0,123.1403,123.2277,122.7128,122.8877,22042.0
2019-12-13 10:30:00,126.4,126.4,125.87,126.11,66058.0,122.8003,122.8003,122.2854,122.5185,66058.0
2019-12-13 10:40:00,126.11,126.42,126.08,126.24,106211.0,122.5185,122.8197,122.4894,122.6448,106211.0
2019-12-13 10:50:00,126.25,126.49,126.04,126.14,92355.0,122.6545,122.8877,122.4505,122.5477,92355.0
2019-12-13 11:00:00,126.15,126.45,125.96,126.01,70391.0,122.5574,122.8488,122.3728,122.4214,70391.0
2019-12-13 11:10:00,126.07,126.21,125.62,125.62,24696.0,122.4797,122.6157,122.0425,122.0425,24696.0
2019-12-13 11:20:00,125.61,125.63,124.99,124.99,13311.0,122.0328,122.0522,121.4304,121.4304,13311.0
2019-12-13 11:30:00,124.94,125.35,124.93,125.26,8529.0,121.3818,121.7802,121.3721,121.6927,8529.0
2019-12-13 11:40:00,125.23,126.0,125.21,125.94,81866.0,121.6636,122.4117,121.6442,122.3534,81866.0
2019-12-13 11:50:00,125.97,126.03,125.89,125.98,59728.0,122.3825,122.4408,122.3048,122.3922,59728.0
2019-12-13 12:00:00,125.98,125.99,125.84,125.94,34851.0,122.3922,122.4019,122.2562,122.3534,34851.0
2019-12-13 12:10:00,125.94,125.96,125.63,125.88,40970.0,122.3534,122.3728,122.0522,122.2951,40970.0
2019-12-13 12:20:00,125.9,126.17,125.9,126.05,33997.0,122.3145,122.5768,122.3145,122.4602,33997.0
2019-12-13 12:30:00,126.09,126.09,125.73,125.9,26979.0,122.4991,122.4991,122.1493,122.3145,26979.0
2019-12-13 12:40:00,125.92,126.02,125.86,125.92,107154.0,122.3339,122.4311,122.2756,122.3339,107154.0
2019-12-13 12:50:00,125.92,126.1,125.88,126.08,34268.0,122.3339,122.5088,122.2951,122.4894,34268.0
2019-12-13 13:00:00,126.08,126.11,125.89,125.98,16304.0,122.4894,122.5185,122.3048,122.3922,16304.0
2019-12-13 13:10:00,125.98,125.98,125.84,125.9,36072.0,122.3922,122.3922,122.2562,122.3145,36072.0
2019-12-13 13:20:00,125.9,126.01,125.88,125.92,28904.0,122.3145,122.4214,122.2951,122.3339,28904.0
2019-12-13 13:30:00,125.91,126.0,125.86,125.95,51869.0,122.3242,122.4117,122.2756,122.3631,51869.0
2019-12-13 13:40:00,125.95,126.02,125.92,125.95,20467.0,122.3631,122.4311,122.3339,122.3631,20467.0
2019-12-13 13:50:00,125.94,126.0,125.92,125.99,27229.0,122.3534,122.4117,122.3339,122.4019,27229.0
2019-12-13 14:00:00,125.99,126.1,125.91,125.95,34258.0,122.4019,122.5088,122.3242,122.3631,34258.0
2019-12-13 14:10:00,125.95,126.0,125.95,125.95,45261.0,122.3631,122.4117,122.3631,122.3631,45261.0
2019-12-13 14:20:00,125.95,126.02,125.94,125.98,82350.0,122.3631,122.4311,122.3534,122.3922,82350.0
2019-12-13 14:30:00,125.98,125.99,125.79,125.93,103455.0,122.3922,122.4019,122.2076,122.3437,103455.0
2019-12-13 14:40:00,125.95,125.99,125.91,125.93,58242.0,122.3631,122.4019,122.3242,122.3437,58242.0
2019-12-13 14:50:00,125.94,126.0,125.52,125.62,55692.0,122.3534,122.4117,121.9453,122.0425,55692.0
2019-12-13 15:00:00,125.63,125.65,125.28,125.28,13601.0,122.0522,122.0716,121.7122,121.7122,13601.0
2019-12-13 15:10:00,125.26,125.82,125.17,125.78,55486.0,121.6927,122.2368,121.6053,122.1979,55486.0
2019-12-13 15:20:00,125.78,125.94,125.72,125.94,173051.0,122.1979,122.3534,122.1396,122.3534,173051.0
2019-12-13 15:30:00,125.94,125.96,125.59,125.67,81357.0,122.3534,122.3728,122.0133,122.0911,81357.0
2019-12-13 15:40:00,125.67,125.82,125.6,125.75,37604.0,122.0911,122.2368,122.0231,122.1688,37604.0
2019-12-13 15:50:00,125.76,125.84,125.62,125.64,100256.0,122.1785,122.2562,122.0425,122.0619,100256.0
2019-12-16 09:30:00,126.59,126.74,126.0,126.17,47088.0,122.9849,123.1306,122.4117,122.5768,47088.0
2019-12-16 09:40:00,126.19,126.66,126.19,126.46,36779.0,122.5962,123.0529,122.5962,122.8586,36779.0
2019-12-16 09:50:00,126.48,126.63,126.38,126.56,35693.0,122.878,123.0237,122.7808,122.9557,35693.0
2019-12-16 10:00:00,126.54,126.68,126.45,126.47,41246.0,122.9363,123.0723,122.8488,122.8683,41246.0
2019-12-16 10:10:00,126.45,126.66,126.4,126.62,36945.0,122.8488,123.0529,122.8003,123.014,36945.0
2019-12-16 10:20:00,126.67,126.78,126.5,126.72,19161.0,123.0626,123.1694,122.8974,123.1112,19161.0
2019-12-16 10:30:00,126.74,126.92,126.7,126.89,22882.0,123.1306,123.3055,123.0917,123.2763,22882.0
2019-12-16 10:40:00,126.94,126.94,126.56,126.59,35109.0,123.3249,123.3249,122.9557,122.9849,35109.0
2019-12-16 10:50:00,126.59,126.59,126.05,126.33,21521.0,122.9849,122.9849,122.4602,122.7323,21521.0
2019-12-16 11:00:00,126.36,126.6,126.32,126.53,27552.0,122.7614,122.9946,122.7225,122.9266,27552.0
2019-12-16 11:10:00,126.55,126.64,126.48,126.54,8474.0,122.946,123.0334,122.878,122.9363,8474.0
2019-12-16 11:20:00,126.53,126.61,126.44,126.59,10354.0,122.9266,123.0043,122.8391,122.9849,10354.0
2019-12-16 11:30:00,126.58,126.6,126.45,126.56,14276.0,122.9751,122.9946,122.8488,122.9557,14276.0
2019-12-16 11:40:00,126.58,126.59,126.42,126.49,14248.0,122.9751,122.9849,122.8197,122.8877,14248.0
2019-12-16 11:50:00,126.55,126.58,126.5,126.54,20738.0,122.946,122.9751,122.8974,122.9363,20738.0
2019-12-16 12:00:00,126.54,126.58,126.52,126.54,6054.0,122.9363,122.9751,122.9169,122.9363,6054.0
2019-12-16 12:10:00,126.56,126.59,126.54,126.58,7433.0,122.9557,122.9849,122.9363,122.9751,7433.0
2019-12-16 12:20:00,126.58,126.82,126.53,126.81,15666.0,122.9751,123.2083,122.9266,123.1986,15666.0
2019-12-16 12:30:00,126.8,126.84,126.69,126.84,7992.0,123.1889,123.2277,123.082,123.2277,7992.0
2019-12-16 12:40:00,126.81,126.81,126.74,126.74,13168.0,123.1986,123.1986,123.1306,123.1306,13168.0
2019-12-16 12:50:00,126.74,126.82,126.74,126.78,16212.0,123.1306,123.2083,123.1306,123.1694,16212.0
2019-12-16 13:00:00,126.78,126.95,126.63,126.95,41020.0,123.1694,123.3346,123.0237,123.3346,41020.0
2019-12-16 13:10:00,126.97,127.05,126.91,126.94,18975.0,123.354,123.4318,123.2957,123.3249,18975.0
2019-12-16 13:20:00,126.92,126.98,126.87,126.92,11766.0,123.3055,123.3638,123.2569,123.3055,11766.0
2019-12-16 13:30:00,126.92,127.05,126.89,126.98,32485.0,123.3055,123.4318,123.2763,123.3638,32485.0
2019-12-16 13:40:00,126.98,127.1,126.96,127.05,15191.0,123.3638,123.4803,123.3443,123.4318,15191.0
2019-12-16 13:50:00,127.04,127.14,127.02,127.03,6795.0,123.422,123.5192,123.4026,123.4123,6795.0
2019-12-16 14:00:00,127.07,127.08,126.9,126.96,26181.0,123.4512,123.4609,123.286,123.3443,26181.0
2019-12-16 14:10:00,126.94,126.97,126.92,126.94,8074.0,123.3249,123.354,123.3055,123.3249,8074.0
2019-12-16 14:20:00,126.95,126.97,126.88,126.92,36750.0,123.3346,123.354,123.2666,123.3055,36750.0
2019-12-16 14:30:00,126.92,127.0,126.9,126.94,78279.0,123.3055,123.3832,123.286,123.3249,78279.0
2019-12-16 14:40:00,126.93,126.96,126.55,126.9,67152.0,123.3152,123.3443,122.946,123.286,67152.0
2019-12-16 14:50:00,126.88,126.91,126.63,126.85,38662.0,123.2666,123.2957,123.0237,123.2375,38662.0
2019-12-16 15:00:00,126.88,126.89,126.3,126.5,49872.0,123.2666,123.2763,122.7031,122.8974,49872.0
2019-12-16 15:10:00,126.48,126.58,126.42,126.45,24781.0,122.878,122.9751,122.8197,122.8488,24781.0
2019-12-16 15:20:00,126.43,126.54,126.41,126.43,21587.0,122.8294,122.9363,122.81,122.8294,21587.0
2019-12-16 15:30:00,126.43,126.53,126.4,126.48,37010.0,122.8294,122.9266,122.8003,122.878,37010.0
2019-12-16 15:40:00,126.47,126.49,126.36,126.43,62106.0,122.8683,122.8877,122.7614,122.8294,62106.0
2019-12-16 15:50:00,126.43,126.47,126.1,126.19,83379.0,122.8294,122.8683,122.5088,122.5962,83379.0
2019-12-17 09:30:00,126.0,126.29,125.28,125.77,59416.0,122.4117,122.6934,121.7122,122.1882,59416.0
2019-12-17 09:40:00,125.83,125.97,125.66,125.89,67561.0,122.2465,122.3825,122.0813,122.3048,67561.0
2019-12-17 09:50:00,125.92,126.26,125.91,126.11,37555.0,122.3339,122.6643,122.3242,122.5185,37555.0
2019-12-17 10:00:00,126.14,126.44,125.96,126.1,21861.0,122.5477,122.8391,122.3728,122.5088,21861.0
2019-12-17 10:10:00,126.14,126.32,126.12,126.22,22120.0,122.5477,122.7225,122.5282,122.6254,22120.0
2019-12-17 10:20:00,126.21,126.21,126.12,126.14,10007.0,122.6157,122.6157,122.5282,122.5477,10007.0
2019-12-17 10:30:00,126.12,126.17,126.07,126.11,67340.0,122.5282,122.5768,122.4797,122.5185,67340.0
2019-12-17 10:40:00,126.11,126.14,126.03,126.09,29752.0,122.5185,122.5477,122.4408,122.4991,29752.0
2019-12-17 10:50:00,126.09,126.11,125.65,125.65,31602.0,122.4991,122.5185,122.0716,122.0716,31602.0
2019-12-17 11:00:00,125.63,125.69,125.57,125.62,14781.0,122.0522,122.1105,121.9939,122.0425,14781.0
2019-12-17 11:10:00,125.6,125.61,125.48,125.54,11597.0,122.0231,122.0328,121.9065,121.9648,11597.0
2019-12-17 11:20:00,125.53,125.77,125.52,125.7,17680.0,121.955,122.1882,121.9453,122.1202,17680.0
2019-12-17 11:30:00,125.69,125.81,125.69,125.72,7896.0,122.1105,122.2271,122.1105,122.1396,7896.0
2019-12-17 11:40:00,125.71,125.8,125.7,125.78,9594.0,122.1299,122.2174,122.1202,122.1979,9594.0
2019-12-17 11:50:00,125.8,126.21,125.79,126.04,29867.0,122.2174,122.6157,122.2076,122.4505,29867.0
2019-12-17 12:00:00,126.05,126.15,126.01,126.06,20887.0,122.4602,122.5574,122.4214,122.47,20887.0
2019-12-17 12:10:00,126.04,126.11,125.97,126.04,48012.0,122.4505,122.5185,122.3825,122.4505,48012.0
2019-12-17 12:20:00,126.03,126.15,126.03,126.11,6939.0,122.4408,122.5574,122.4408,122.5185,6939.0
2019-12-17 12:30:00,126.15,126.19,126.09,126.13,7068.0,122.5574,122.5962,122.4991,122.538,7068.0
2019-12-17 12:40:00,126.15,126.46,126.14,126.45,40051.0,122.5574,122.8586,122.5477,122.8488,40051.0
2019-12-17 12:50:00,126.47,126.65,126.38,126.62,38615.0,122.8683,123.0431,122.7808,123.014,38615.0
2019-12-17 13:00:00,126.64,126.95,126.58,126.95,79868.0,123.0334,123.3346,122.9751,123.3346,79868.0
2019-12-17 13:10:00,126.95,127.05,126.78,126.88,78290.0,123.3346,123.4318,123.1694,123.2666,78290.0
2019-12-17 13:20:00,126.9,127.14,126.89,126.97,74807.0,123.286,123.5192,123.2763,123.354,74807.0
2019-12-17 13:30:00,126.96,127.03,126.93,126.98,19103.0,123.3443,123.4123,123.3152,123.3638,19103.0
2019-12-17 13:40:00,126.96,127.05,126.96,126.98,26518.0,123.3443,123.4318,123.3443,123.3638,26518.0
2019-12-17 13:50:00,126.97,127.09,126.96,127.09,37462.0,123.354,123.4706,123.3443,123.4706,37462.0
2019-12-17 14:00:00,127.1,127.12,126.99,127.03,13519.0,123.4803,123.4998,123.3735,123.4123,13519.0
2019-12-17 14:10:00,127.04,127.05,127.0,127.01,8820.0,123.422,123.4318,123.3832,123.3929,8820.0
2019-12-17 14:20:00,127.0,127.04,126.96,127.0,16445.0,123.3832,123.422,123.3443,123.3832,16445.0
2019-12-17 14:30:00,127.0,127.09,126.98,127.09,24837.0,123.3832,123.4706,123.3638,123.4706,24837.0
2019-12-17 14:40:00,127.09,127.14,126.98,127.03,15175.0,123.4706,123.5192,123.3638,123.4123,15175.0
2019-12-17 14:50:00,127.04,127.05,126.99,127.01,11317.0,123.422,123.4318,123.3735,123.3929,11317.0
2019-12-17 15:00:00,127.0,127.1,126.98,127.09,18380.0,123.3832,123.4803,123.3638,123.4706,18380.0
2019-12-17 15:10:00,127.09,127.12,127.02,127.06,14206.0,123.4706,123.4998,123.4026,123.4415,14206.0
2019-12-17 15:20:00,127.06,127.17,127.03,127.13,17210.0,123.4415,123.5483,123.4123,123.5095,17210.0
2019-12-17 15:30:00,127.15,127.2,127.11,127.18,24970.0,123.5289,123.5775,123.49,123.5581,24970.0
2019-12-17 15:40:00,127.19,127.2,127.14,127.19,53116.0,123.5678,123.5775,123.5192,123.5678,53116.0
2019-12-17 15:50:00,127.2,127.31,127.05,127.05,117977.0,123.5775,123.6844,123.4318,123.4318,117977.0
2019-12-18 09:30:00,127.31,127.33,126.97,127.32,46090.0,123.6844,123.7038,123.354,123.6941,46090.0
2019-12-18 09:40:00,127.3,127.3,126.96,127.02,127744.0,123.6746,123.6746,123.3443,123.4026,127744.0
2019-12-18 09:50:00,127.02,127.17,126.4,126.42,113281.0,123.4026,123.5483,122.8003,122.8197,113281.0
2019-12-18 10:00:00,126.4,126.72,126.25,126.61,39409.0,122.8003,123.1112,122.6545,123.0043,39409.0
2019-12-18 10:10:00,126.58,126.94,126.51,126.94,21351.0,122.9751,123.3249,122.9071,123.3249,21351.0
2019-12-18 10:20:00,126.97,127.05,126.86,126.91,12279.0,123.354,123.4318,123.2472,123.2957,12279.0
2019-12-18 10:30:00,126.95,127.02,126.85,126.88,12137.0,123.3346,123.4026,123.2375,123.2666,12137.0
2019-12-18 10:40:00,126.84,127.04,126.83,126.97,8966.0,123.2277,123.422,123.218,123.354,8966.0
2019-12-18 10:50:00,127.0,127.18,126.97,127.18,9388.0,123.3832,123.5581,123.354,123.5581,9388.0
2019-12-18 11:00:00,127.16,127.4,127.13,127.35,13194.0,123.5386,123.7718,123.5095,123.7232,13194.0
2019-12-18 11:10:00,127.34,127.62,127.34,127.48,12313.0,123.7135,123.9855,123.7135,123.8495,12313.0
2019-12-18 11:20:00,127.47,127.64,127.47,127.56,8001.0,123.8398,124.005,123.8398,123.9272,8001.0
2019-12-18 11:30:00,127.56,127.59,127.43,127.56,10244.0,123.9272,123.9564,123.8009,123.9272,10244.0
2019-12-18 11:40:00,127.54,127.55,127.4,127.48,8738.0,123.9078,123.9175,123.7718,123.8495,8738.0
2019-12-18 11:50:00,127.48,127.48,127.21,127.24,15961.0,123.8495,123.8495,123.5872,123.6163,15961.0
2019-12-18 12:00:00,127.23,127.49,127.23,127.29,13392.0,123.6066,123.8592,123.6066,123.6649,13392.0
2019-12-18 12:10:00,127.29,127.39,127.23,127.39,7130.0,123.6649,123.7621,123.6066,123.7621,7130.0
2019-12-18 12:20:00,127.38,127.47,127.27,127.37,9348.0,123.7524,123.8398,123.6455,123.7426,9348.0
2019-12-18 12:30:00,127.35,127.36,127.27,127.31,6469.0,123.7232,123.7329,123.6455,123.6844,6469.0
2019-12-18 12:40:00,127.3,127.46,127.29,127.46,7979.0,123.6746,123.8301,123.6649,123.8301,7979.0
2019-12-18 12:50:00,127.43,127.43,127.21,127.25,10029.0,123.8009,123.8009,123.5872,123.6261,10029.0
2019-12-18 13:00:00,127.25,127.33,127.23,127.24,5715.0,123.6261,123.7038,123.6066,123.6163,5715.0
2019-12-18 13:10:00,127.26,127.29,127.2,127.27,8566.0,123.6358,123.6649,123.5775,123.6455,8566.0
2019-12-18 13:20:00,127.3,127.32,127.22,127.23,6234.0,123.6746,123.6941,123.5969,123.6066,6234.0
2019-12-18 13:30:00,127.23,127.38,127.23,127.33,5579.0,123.6066,123.7524,123.6066,123.7038,5579.0
2019-12-18 13:40:00,127.34,127.46,127.34,127.41,5628.0,123.7135,123.8301,123.7135,123.7815,5628.0
2019-12-18 13:50:00,127.44,127.54,127.4,127.54,9417.0,123.8107,123.9078,123.7718,123.9078,9417.0
2019-12-18 14:00:00,127.55,127.64,127.46,127.53,10710.0,123.9175,124.005,123.8301,123.8981,10710.0
2019-12-18 14:10:00,127.55,127.64,127.48,127.5,11828.0,123.9175,124.005,123.8495,123.8689,11828.0
2019-12-18 14:20:00,127.48,127.54,127.35,127.46,14465.0,123.8495,123.9078,123.7232,123.8301,14465.0
2019-12-18 14:30:00,127.46,127.62,127.44,127.56,10253.0,123.8301,123.9855,123.8107,123.9272,10253.0
2019-12-18 14:40:00,127.55,127.67,127.55,127.58,15279.0,123.9175,124.0341,123.9175,123.9467,15279.0
2019-12-18 14:50:00,127.57,127.64,127.47,127.51,17385.0,123.9369,124.005,123.8398,123.8787,17385.0
2019-12-18 15:00:00,127.53,127.58,127.45,127.53,16831.0,123.8981,123.9467,123.8204,123.8981,16831.0
2019-12-18 15:10:00,127.52,127.58,127.49,127.55,23407.0,123.8884,123.9467,123.8592,123.9175,23407.0
2019-12-18 15:20:00,127.56,127.67,127.54,127.62,24797.0,123.9272,124.0341,123.9078,123.9855,24797.0
2019-12-18 15:30:00,127.63,127.7,127.47,127.63,34144.0,123.9952,124.0632,123.8398,123.9952,34144.0
2019-12-18 15:40:00,127.63,127.73,127.53,127.56,54925.0,123.9952,124.0924,123.8981,123.9272,54925.0
2019-12-18 15:50:00,127.56,127.66,127.53,127.59,94964.0,123.9272,124.0244,123.8981,123.9564,94964.0
2019-12-19 09:30:00,126.81,127.0,126.24,126.3,62531.0,123.9561,124.1419,123.399,123.4576,62531.0
2019-12-19 09:40:00,126.33,126.78,126.17,126.62,30783.0,123.4869,123.9268,123.3305,123.7704,30783.0
2019-12-19 09:50:00,126.67,126.94,126.66,126.86,8918.0,123.8193,124.0832,123.8095,124.005,8918.0
2019-12-19 10:00:00,126.93,126.96,126.8,126.95,7244.0,124.0734,124.1028,123.9464,124.093,7244.0
2019-12-19 10:10:00,126.94,127.01,126.76,126.78,10987.0,124.0832,124.1516,123.9073,123.9268,10987.0
2019-12-19 10:20:00,126.82,127.0,126.76,127.0,12300.0,123.9659,124.1419,123.9073,124.1419,12300.0
2019-12-19 10:30:00,126.98,127.31,126.98,127.31,11124.0,124.1223,124.4449,124.1223,124.4449,11124.0
2019-12-19 10:40:00,127.32,127.41,127.18,127.18,14123.0,124.4547,124.5426,124.3178,124.3178,14123.0
2019-12-19 10:50:00,127.17,127.2,126.97,126.97,11712.0,124.308,124.3374,124.1125,124.1125,11712.0
2019-12-19 11:00:00,126.98,127.07,126.83,126.83,8816.0,124.1223,124.2103,123.9757,123.9757,8816.0
2019-12-19 11:10:00,126.83,127.2,126.83,127.18,19515.0,123.9757,124.3374,123.9757,124.3178,19515.0
2019-12-19 11:20:00,127.21,127.35,127.02,127.1,9629.0,124.3471,124.484,124.1614,124.2396,9629.0
2019-12-19 11:30:00,127.04,127.08,126.92,126.99,9293.0,124.181,124.2201,124.0637,124.1321,9293.0
2019-12-19 11:40:00,126.98,127.05,126.93,126.97,9937.0,124.1223,124.1907,124.0734,124.1125,9937.0
2019-12-19 11:50:00,126.95,127.09,126.91,127.02,9144.0,124.093,124.2298,124.0539,124.1614,9144.0
2019-12-19 12:00:00,127.02,127.13,126.97,127.01,12143.0,124.1614,124.2689,124.1125,124.1516,12143.0
2019-12-19 12:10:00,126.96,127.04,126.87,126.97,36783.0,124.1028,124.181,124.0148,124.1125,36783.0
2019-12-19 12:20:00,126.98,127.02,126.91,126.93,6935.0,124.1223,124.1614,124.0539,124.0734,6935.0
2019-12-19 12:30:00,126.98,126.99,126.88,126.93,13016.0,124.1223,124.1321,124.0246,124.0734,13016.0
2019-12-19 12:40:00,126.92,127.01,126.87,126.87,83503.0,124.0637,124.1516,124.0148,124.0148,83503.0
2019-12-19 12:50:00,126.87,127.0,126.77,126.97,39030.0,124.0148,124.1419,123.917,124.1125,39030.0
2019-12-19 13:00:00,126.99,127.02,126.9,126.94,16817.0,124.1321,124.1614,124.0441,124.0832,16817.0
2019-12-19 13:10:00,126.93,127.03,126.91,127.0,18762.0,124.0734,124.1712,124.0539,124.1419,18762.0
2019-12-19 13:20:00,127.01,127.21,127.01,127.13,11889.0,124.1516,124.3471,124.1516,124.2689,11889.0
2019-12-19 13:30:00,127.14,127.22,127.1,127.19,8126.0,124.2787,124.3569,124.2396,124.3276,8126.0
2019-12-19 13:40:00,127.2,127.23,126.96,127.06,8737.0,124.3374,124.3667,124.1028,124.2005,8737.0
2019-12-19 13:50:00,127.06,127.07,126.91,126.93,19400.0,124.2005,124.2103,124.0539,124.0734,19400.0
2019-12-19 14:00:00,126.92,127.05,126.85,127.0,12778.0,124.0637,124.1907,123.9952,124.1419,12778.0
2019-12-19 14:10:00,127.0,127.11,126.96,127.06,34764.0,124.1419,124.2494,124.1028,124.2005,34764.0
2019-12-19 14:20:00,127.04,127.07,126.99,127.03,31680.0,124.181,124.2103,124.1321,124.1712,31680.0
2019-12-19 14:30:00,127.03,127.19,127.03,127.09,47144.0,124.1712,124.3276,124.1712,124.2298,47144.0
2019-12-19 14:40:00,127.08,127.13,127.06,127.13,33957.0,124.2201,124.2689,124.2005,124.2689,33957.0
2019-12-19 14:50:00,127.12,127.13,126.74,126.74,51776.0,124.2592,124.2689,123.8877,123.8877,51776.0
2019-12-19 15:00:00,126.75,126.97,126.73,126.94,83828.0,123.8975,124.1125,123.8779,124.0832,83828.0
2019-12-19 15:10:00,126.94,127.02,126.8,126.89,85570.0,124.0832,124.1614,123.9464,124.0343,85570.0
2019-12-19 15:20:00,126.89,126.95,126.77,126.8,56258.0,124.0343,124.093,123.917,123.9464,56258.0
2019-12-19 15:30:00,126.79,126.8,126.63,126.67,65111.0,123.9366,123.9464,123.7802,123.8193,65111.0
2019-12-19 15:40:00,126.68,126.88,126.67,126.78,86458.0,123.8291,124.0246,123.8193,123.9268,86458.0
2019-12-19 15:50:00,126.79,126.9,126.74,126.84,203099.0,123.9366,124.0441,123.8877,123.9855,203099.0
2019-12-20 09:30:00,128.93,129.7,128.21,129.39,286686.0,126.0284,126.7811,125.3246,126.4781,286686.0
2019-12-20 09:40:00,129.45,130.47,128.94,130.47,123219.0,126.5367,127.5338,126.0382,127.5338,123219.0
2019-12-20 09:50:00,130.36,130.43,129.87,129.95,105354.0,127.4262,127.4947,126.9473,127.0255,105354.0
2019-12-20 10:00:00,130.02,130.24,129.73,130.18,55031.0,127.0939,127.3089,126.8104,127.2503,55031.0
2019-12-20 10:10:00,130.24,130.62,130.11,130.61,89277.0,127.3089,127.6804,127.1819,127.6706,89277.0
2019-12-20 10:20:00,130.61,131.4,130.59,131.28,123372.0,127.6706,128.4428,127.6511,128.3255,123372.0
2019-12-20 10:30:00,131.26,131.4,131.05,131.31,58847.0,128.306,128.4428,128.1007,128.3549,58847.0
2019-12-20 10:40:00,131.28,131.46,131.22,131.28,68358.0,128.3255,128.5015,128.2669,128.3255,68358.0
2019-12-20 10:50:00,131.28,131.28,130.68,130.98,67216.0,128.3255,128.3255,127.739,128.0323,67216.0
2019-12-20 11:00:00,130.97,131.77,130.94,131.75,57951.0,128.0225,128.8045,127.9932,128.785,57951.0
2019-12-20 11:10:00,131.74,131.86,131.57,131.61,49628.0,128.7752,128.8925,128.609,128.6481,49628.0
2019-12-20 11:20:00,131.61,131.87,131.54,131.68,59451.0,128.6481,128.9023,128.5797,128.7165,59451.0
2019-12-20 11:30:00,131.66,131.83,131.62,131.76,63691.0,128.697,128.8632,128.6579,128.7947,63691.0
2019-12-20 11:40:00,131.75,131.89,131.63,131.76,134050.0,128.785,128.9218,128.6677,128.7947,134050.0
2019-12-20 11:50:00,131.75,131.82,131.58,131.76,119779.0,128.785,128.8534,128.6188,128.7947,119779.0
2019-12-20 12:00:00,131.77,131.98,131.76,131.91,45282.0,128.8045,129.0098,128.7947,128.9414,45282.0
2019-12-20 12:10:00,131.93,132.29,131.91,132.13,49362.0,128.9609,129.3128,128.9414,129.1564,49362.0
2019-12-20 12:20:00,132.11,132.44,132.08,132.38,55732.0,129.1369,129.4594,129.1075,129.4008,55732.0
2019-12-20 12:30:00,132.38,132.42,131.81,131.81,107932.0,129.4008,129.4399,128.8436,128.8436,107932.0
2019-12-20 12:40:00,131.83,132.17,131.82,132.17,62685.0,128.8632,129.1955,128.8534,129.1955,62685.0
2019-12-20 12:50:00,132.14,132.24,132.0,132.12,27382.0,129.1662,129.2639,129.0293,129.1466,27382.0
2019-12-20 13:00:00,132.08,132.37,132.03,132.32,35968.0,129.1075,129.391,129.0587,129.3421,35968.0
2019-12-20 13:10:00,132.3,132.49,132.11,132.19,34678.0,129.3226,129.5083,129.1369,129.2151,34678.0
2019-12-20 13:20:00,132.12,132.14,131.88,131.97,40183.0,129.1466,129.1662,128.912,129.0,40183.0
2019-12-20 13:30:00,131.96,132.07,131.8,131.85,25872.0,128.9902,129.0978,128.8338,128.8827,25872.0
2019-12-20 13:40:00,131.85,131.86,131.38,131.41,23044.0,128.8827,128.8925,128.4233,128.4526,23044.0
2019-12-20 13:50:00,131.43,131.72,131.16,131.34,148262.0,128.4722,128.7556,128.2082,128.3842,148262.0
2019-12-20 14:00:00,131.33,131.35,130.99,131.13,54744.0,128.3744,128.394,128.0421,128.1789,54744.0
2019-12-20 14:10:00,131.13,131.26,131.04,131.13,32003.0,128.1789,128.306,128.0909,128.1789,32003.0
2019-12-20 14:20:00,131.12,131.54,131.08,131.47,43071.0,128.1691,128.5797,128.13,128.5113,43071.0
2019-12-20 14:30:00,131.47,131.55,131.1,131.22,23824.0,128.5113,128.5895,128.1496,128.2669,23824.0
2019-12-20 14:40:00,131.2,131.47,131.2,131.45,31201.0,128.2473,128.5113,128.2473,128.4917,31201.0
2019-12-20 14:50:00,131.47,131.59,131.25,131.45,22351.0,128.5113,128.6286,128.2962,128.4917,22351.0
2019-12-20 15:00:00,131.44,131.74,131.44,131.56,28393.0,128.4819,128.7752,128.4819,128.5992,28393.0
2019-12-20 15:10:00,131.57,131.59,131.36,131.43,42871.0,128.609,128.6286,128.4037,128.4722,42871.0
2019-12-20 15:20:00,131.44,131.45,131.16,131.18,84433.0,128.4819,128.4917,128.2082,128.2278,84433.0
2019-12-20 15:30:00,131.2,131.25,131.06,131.13,63367.0,128.2473,128.2962,128.1105,128.1789,63367.0
2019-12-20 15:40:00,131.13,131.17,130.96,131.16,74028.0,128.1789,128.218,128.0127,128.2082,74028.0
2019-12-20 15:50:00,131.17,131.45,130.97,131.1,315778.0,128.218,128.4917,128.0225,128.1496,315778.0
2019-12-23 09:30:00,130.95,131.82,130.81,131.56,37451.0,128.003,128.8534,127.8661,128.5992,37451.0
2019-12-23 09:40:00,131.61,131.76,131.44,131.44,33437.0,128.6481,128.7947,128.4819,128.4819,33437.0
2019-12-23 09:50:00,131.46,131.77,131.37,131.65,17562.0,128.5015,128.8045,128.4135,128.6872,17562.0
2019-12-23 10:00:00,131.69,132.29,131.59,132.25,25017.0,128.7263,129.3128,128.6286,129.2737,25017.0
2019-12-23 10:10:00,132.22,132.53,132.15,132.51,16525.0,129.2444,129.5474,129.176,129.5279,16525.0
2019-12-23 10:20:00,132.53,132.94,132.51,132.58,25577.0,129.5474,129.9482,129.5279,129.5963,25577.0
2019-12-23 10:30:00,132.59,132.84,132.44,132.81,21621.0,129.6061,129.8504,129.4594,129.8211,21621.0
2019-12-23 10:40:00,132.85,133.09,132.76,132.99,45744.0,129.8602,130.0948,129.7722,129.9971,45744.0
2019-12-23 10:50:00,133.01,133.13,132.84,133.09,21543.0,130.0166,130.1339,129.8504,130.0948,21543.0
2019-12-23 11:00:00,133.06,133.32,133.06,133.32,23147.0,130.0655,130.3196,130.0655,130.3196,23147.0
2019-12-23 11:10:00,133.28,133.48,133.04,133.06,42309.0,130.2805,130.476,130.0459,130.0655,42309.0
2019-12-23 11:20:00,133.03,133.42,133.03,133.3,12176.0,130.0362,130.4174,130.0362,130.3001,12176.0
2019-12-23 11:30:00,133.36,133.36,133.14,133.18,11677.0,130.3587,130.3587,130.1437,130.1828,11677.0
2019-12-23 11:40:00,133.21,133.26,133.1,133.17,13423.0,130.2121,130.261,130.1046,130.173,13423.0
2019-12-23 11:50:00,133.15,133.27,133.12,133.21,15799.0,130.1535,130.2708,130.1241,130.2121,15799.0
2019-12-23 12:00:00,133.21,133.43,133.19,133.43,16108.0,130.2121,130.4272,130.1926,130.4272,16108.0
2019-12-23 12:10:00,133.43,133.56,133.28,133.47,47338.0,130.4272,130.5542,130.2805,130.4663,47338.0
2019-12-23 12:20:00,133.43,133.48,133.19,133.19,52077.0,130.4272,130.476,130.1926,130.1926,52077.0
2019-12-23 12:30:00,133.15,133.19,132.92,133.19,41472.0,130.1535,130.1926,129.9286,130.1926,41472.0
2019-12-23 12:40:00,133.18,133.23,133.04,133.04,8479.0,130.1828,130.2317,130.0459,130.0459,8479.0
2019-12-23 12:50:00,133.09,133.2,133.06,133.19,11782.0,130.0948,130.2023,130.0655,130.1926,11782.0
2019-12-23 13:00:00,133.2,133.47,133.15,133.42,15992.0,130.2023,130.4663,130.1535,130.4174,15992.0
2019-12-23 13:10:00,133.43,133.92,133.41,133.86,25751.0,130.4272,130.9061,130.4076,130.8475,25751.0
2019-12-23 13:20:00,133.85,134.0,133.76,133.91,23241.0,130.8377,130.9843,130.7497,130.8964,23241.0
2019-12-23 13:30:00,133.93,133.97,133.81,133.91,34662.0,130.9159,130.955,130.7986,130.8964,34662.0
2019-12-23 13:40:00,133.88,133.89,133.3,133.38,101137.0,130.867,130.8768,130.3001,130.3783,101137.0
2019-12-23 13:50:00,133.39,133.52,133.17,133.21,19666.0,130.3881,130.5151,130.173,130.2121,19666.0
2019-12-23 14:00:00,133.18,133.19,133.0,133.02,20425.0,130.1828,130.1926,130.0068,130.0264,20425.0
2019-12-23 14:10:00,133.01,133.24,132.94,133.18,41364.0,130.0166,130.2414,129.9482,130.1828,41364.0
2019-12-23 14:20:00,133.17,133.3,133.09,133.26,15246.0,130.173,130.3001,130.0948,130.261,15246.0
2019-12-23 14:30:00,133.28,133.37,133.23,133.34,13988.0,130.2805,130.3685,130.2317,130.3392,13988.0
2019-12-23 14:40:00,133.32,133.56,133.32,133.51,13532.0,130.3196,130.5542,130.3196,130.5054,13532.0
2019-12-23 14:50:00,133.53,133.64,133.44,133.58,14120.0,130.5249,130.6324,130.4369,130.5738,14120.0
2019-12-23 15:00:00,133.57,133.72,133.57,133.63,19944.0,130.564,130.7106,130.564,130.6227,19944.0
2019-12-23 15:10:00,133.65,133.83,133.64,133.71,20506.0,130.6422,130.8182,130.6324,130.7009,20506.0
2019-12-23 15:20:00,133.68,133.84,133.57,133.84,25250.0,130.6715,130.8279,130.564,130.8279,25250.0
2019-12-23 15:30:00,133.84,133.89,133.63,133.71,33722.0,130.8279,130.8768,130.6227,130.7009,33722.0
2019-12-23 15:40:00,133.71,133.71,133.49,133.6,36868.0,130.7009,130.7009,130.4858,130.5933,36868.0
2019-12-23 15:50:00,133.6,133.72,133.4,133.44,152084.0,130.5933,130.7106,130.3978,130.4369,152084.0
2019-12-24 09:30:00,133.52,133.65,132.89,132.94,21165.0,130.5151,130.6422,129.8993,129.9482,21165.0
2019-12-24 09:40:00,132.9,133.11,132.82,132.94,63876.0,129.9091,130.1144,129.8309,129.9482,63876.0
2019-12-24 09:50:00,132.89,133.46,132.6,133.41,19626.0,129.8993,130.4565,129.6158,130.4076,19626.0
2019-12-24 10:00:00,133.4,133.53,133.03,133.17,23365.0,130.3978,130.5249,130.0362,130.173,23365.0
2019-12-24 10:10:00,133.21,133.51,133.13,133.13,18679.0,130.2121,130.5054,130.1339,130.1339,18679.0
2019-12-24 10:20:00,133.14,133.17,132.9,133.01,15510.0,130.1437,130.173,129.9091,130.0166,15510.0
2019-12-24 10:30:00,133.0,133.2,132.98,133.2,11023.0,130.0068,130.2023,129.9873,130.2023,11023.0
2019-12-24 10:40:00,133.19,133.31,133.05,133.1,11619.0,130.1926,130.3099,130.0557,130.1046,11619.0
2019-12-24 10:50:00,133.12,133.32,132.98,133.16,12179.0,130.1241,130.3196,129.9873,130.1632,12179.0
2019-12-24 11:00:00,133.14,133.15,132.81,132.92,25129.0,130.1437,130.1535,129.8211,129.9286,25129.0
2019-12-24 11:10:00,132.92,133.0,132.84,133.0,11082.0,129.9286,130.0068,129.8504,130.0068,11082.0
2019-12-24 11:20:00,132.98,133.15,132.97,133.12,7680.0,129.9873,130.1535,129.9775,130.1241,7680.0
2019-12-24 11:30:00,133.13,133.18,133.08,133.13,6374.0,130.1339,130.1828,130.085,130.1339,6374.0
2019-12-24 11:40:00,133.09,133.19,133.08,133.16,11196.0,130.0948,130.1926,130.085,130.1632,11196.0
2019-12-24 11:50:00,133.13,133.14,132.88,132.9,36207.0,130.1339,130.1437,129.8895,129.9091,36207.0
2019-12-24 12:00:00,132.87,132.99,132.84,132.87,12329.0,129.8798,129.9971,129.8504,129.8798,12329.0
2019-12-24 12:10:00,132.83,132.97,132.83,132.97,8979.0,129.8407,129.9775,129.8407,129.9775,8979.0
2019-12-24 12:20:00,132.94,133.08,132.93,133.0,13048.0,129.9482,130.085,129.9384,130.0068,13048.0
2019-12-24 12:30:00,132.95,133.08,132.95,133.02,16916.0,129.958,130.085,129.958,130.0264,16916.0
2019-12-24 12:40:00,133.0,133.2,132.95,133.08,16250.0,130.0068,130.2023,129.958,130.085,16250.0
2019-12-24 12:50:00,133.07,133.13,132.81,132.97,39296.0,130.0753,130.1339,129.8211,129.9775,39296.0
2019-12-26 09:30:00,133.07,133.07,132.26,132.67,12582.0,130.0753,130.0753,129.2835,129.6843,12582.0
2019-12-26 09:40:00,132.8,132.99,132.77,132.77,33836.0,129.8113,129.9971,129.782,129.782,33836.0
2019-12-26 09:50:00,132.77,132.92,132.57,132.76,12333.0,129.782,129.9286,129.5865,129.7722,12333.0
2019-12-26 10:00:00,132.66,132.94,132.64,132.89,16645.0,129.6745,129.9482,129.6549,129.8993,16645.0
2019-12-26 10:10:00,132.95,133.09,132.91,133.04,5426.0,129.958,130.0948,129.9189,130.0459,5426.0
2019-12-26 10:20:00,133.06,133.17,133.0,133.17,12537.0,130.0655,130.173,130.0068,130.173,12537.0
2019-12-26 10:30:00,133.21,133.57,133.14,133.43,16835.0,130.2121,130.564,130.1437,130.4272,16835.0
2019-12-26 10:40:00,133.42,133.52,133.33,133.5,7324.0,130.4174,130.5151,130.3294,130.4956,7324.0
2019-12-26 10:50:00,133.49,133.49,133.14,133.22,13201.0,130.4858,130.4858,130.1437,130.2219,13201.0
2019-12-26 11:00:00,133.25,133.36,133.23,133.36,8840.0,130.2512,130.3587,130.2317,130.3587,8840.0
2019-12-26 11:10:00,133.3,133.52,133.28,133.51,5529.0,130.3001,130.5151,130.2805,130.5054,5529.0
2019-12-26 11:20:00,133.5,133.52,133.4,133.47,13331.0,130.4956,130.5151,130.3978,130.4663,13331.0
2019-12-26 11:30:00,133.5,133.53,133.39,133.44,7300.0,130.4956,130.5249,130.3881,130.4369,7300.0
2019-12-26 11:40:00,133.42,133.5,133.37,133.46,7234.0,130.4174,130.4956,130.3685,130.4565,7234.0
2019-12-26 11:50:00,133.47,133.5,133.41,133.48,6763.0,130.4663,130.4956,130.4076,130.476,6763.0
2019-12-26 12:00:00,133.49,133.66,133.41,133.66,29646.0,130.4858,130.652,130.4076,130.652,29646.0
2019-12-26 12:10:00,133.66,133.77,133.52,133.68,19414.0,130.652,130.7595,130.5151,130.6715,19414.0
2019-12-26 12:20:00,133.67,133.68,133.56,133.56,6000.0,130.6618,130.6715,130.5542,130.5542,6000.0
2019-12-26 12:30:00,133.53,133.64,133.51,133.62,4970.0,130.5249,130.6324,130.5054,130.6129,4970.0
2019-12-26 12:40:00,133.62,133.75,133.6,133.75,4879.0,130.6129,130.74,130.5933,130.74,4879.0
2019-12-26 12:50:00,133.76,133.86,133.72,133.81,5825.0,130.7497,130.8475,130.7106,130.7986,5825.0
2019-12-26 13:00:00,133.81,133.84,133.74,133.75,4730.0,130.7986,130.8279,130.7302,130.74,4730.0
2019-12-26 13:10:00,133.77,133.83,133.71,133.81,2965.0,130.7595,130.8182,130.7009,130.7986,2965.0
2019-12-26 13:20:00,133.83,133.83,133.72,133.72,3177.0,130.8182,130.8182,130.7106,130.7106,3177.0
2019-12-26 13:30:00,133.72,133.81,133.71,133.78,11596.0,130.7106,130.7986,130.7009,130.7693,11596.0
2019-12-26 13:40:00,133.78,133.82,133.72,133.8,4085.0,130.7693,130.8084,130.7106,130.7888,4085.0
2019-12-26 13:50:00,133.81,133.91,133.78,133.88,10809.0,130.7986,130.8964,130.7693,130.867,10809.0
2019-12-26 14:00:00,133.88,134.0,133.85,133.95,11684.0,130.867,130.9843,130.8377,130.9355,11684.0
2019-12-26 14:10:00,133.92,133.94,133.81,133.86,3300.0,130.9061,130.9257,130.7986,130.8475,3300.0
2019-12-26 14:20:00,133.88,134.04,133.74,134.0,15129.0,130.867,131.0234,130.7302,130.9843,15129.0
2019-12-26 14:30:00,134.0,134.02,133.89,133.92,12540.0,130.9843,131.0039,130.8768,130.9061,12540.0
2019-12-26 14:40:00,133.93,133.97,133.9,133.93,7734.0,130.9159,130.955,130.8866,130.9159,7734.0
2019-12-26 14:50:00,133.91,133.97,133.91,133.97,10506.0,130.8964,130.955,130.8964,130.955,10506.0
2019-12-26 15:00:00,133.98,134.03,133.94,134.0,9835.0,130.9648,131.0137,130.9257,130.9843,9835.0
2019-12-26 15:10:00,134.04,134.08,133.97,134.08,8207.0,131.0234,131.0625,130.955,131.0625,8207.0
2019-12-26 15:20:00,134.1,134.21,134.06,134.21,15243.0,131.0821,131.1896,131.043,131.1896,15243.0
2019-12-26 15:30:00,134.18,134.24,133.96,134.12,17613.0,131.1603,131.2189,130.9452,131.1016,17613.0
2019-12-26 15:40:00,134.12,134.2,134.07,134.17,17499.0,131.1016,131.1798,131.0528,131.1505,17499.0
2019-12-26 15:50:00,134.16,134.27,134.12,134.21,66192.0,131.1407,131.2483,131.1016,131.1896,66192.0
2019-12-27 09:30:00,134.3,134.46,133.98,134.31,15645.0,131.2776,131.434,130.9648,131.2874,15645.0
2019-12-27 09:40:00,134.28,134.6,134.28,134.47,11018.0,131.258,131.5708,131.258,131.4438,11018.0
2019-12-27 09:50:00,134.45,134.45,134.0,134.05,15701.0,131.4242,131.4242,130.9843,131.0332,15701.0
2019-12-27 10:00:00,134.06,134.24,133.93,134.16,11865.0,131.043,131.2189,130.9159,131.1407,11865.0
2019-12-27 10:10:00,134.18,134.19,133.92,133.94,11057.0,131.1603,131.1701,130.9061,130.9257,11057.0
2019-12-27 10:20:00,133.95,134.08,133.92,134.01,4211.0,130.9355,131.0625,130.9061,130.9941,4211.0
2019-12-27 10:30:00,133.99,134.21,133.97,134.11,12847.0,130.9746,131.1896,130.955,131.0919,12847.0
2019-12-27 10:40:00,134.1,134.15,133.97,134.05,4911.0,131.0821,131.131,130.955,131.0332,4911.0
2019-12-27 10:50:00,134.03,134.21,133.95,134.13,3330.0,131.0137,131.1896,130.9355,131.1114,3330.0
2019-12-27 11:00:00,134.09,134.33,134.09,134.27,3186.0,131.0723,131.3069,131.0723,131.2483,3186.0
2019-12-27 11:10:00,134.28,134.28,134.09,134.11,3288.0,131.258,131.258,131.0723,131.0919,3288.0
2019-12-27 11:20:00,134.1,134.17,133.97,134.0,3473.0,131.0821,131.1505,130.955,130.9843,3473.0
2019-12-27 11:30:00,133.98,134.05,133.93,133.99,2503.0,130.9648,131.0332,130.9159,130.9746,2503.0
2019-12-27 11:40:00,133.97,133.98,133.9,133.9,4002.0,130.955,130.9648,130.8866,130.8866,4002.0
2019-12-27 11:50:00,133.96,133.98,133.85,133.88,4755.0,130.9452,130.9648,130.8377,130.867,4755.0
2019-12-27 12:00:00,133.84,134.02,133.75,133.75,6161.0,130.8279,131.0039,130.74,130.74,6161.0
2019-12-27 12:10:00,133.78,133.84,133.69,133.81,5662.0,130.7693,130.8279,130.6813,130.7986,5662.0
2019-12-27 12:20:00,133.85,133.85,133.65,133.69,3267.0,130.8377,130.8377,130.6422,130.6813,3267.0
2019-12-27 12:30:00,133.68,133.77,133.65,133.76,3153.0,130.6715,130.7595,130.6422,130.7497,3153.0
2019-12-27 12:40:00,133.7,133.74,133.65,133.73,2772.0,130.6911,130.7302,130.6422,130.7204,2772.0
2019-12-27 12:50:00,133.75,133.88,133.69,133.83,3789.0,130.74,130.867,130.6813,130.8182,3789.0
2019-12-27 13:00:00,133.89,133.89,133.79,133.79,3358.0,130.8768,130.8768,130.7791,130.7791,3358.0
2019-12-27 13:10:00,133.8,133.86,133.71,133.81,5698.0,130.7888,130.8475,130.7009,130.7986,5698.0
2019-12-27 13:20:00,133.84,133.84,133.73,133.75,3361.0,130.8279,130.8279,130.7204,130.74,3361.0
2019-12-27 13:30:00,133.73,133.97,133.73,133.89,6632.0,130.7204,130.955,130.7204,130.8768,6632.0
2019-12-27 13:40:00,133.91,133.98,133.79,133.94,19772.0,130.8964,130.9648,130.7791,130.9257,19772.0
2019-12-27 13:50:00,133.92,133.93,133.7,133.7,6922.0,130.9061,130.9159,130.6911,130.6911,6922.0
2019-12-27 14:00:00,133.69,133.79,133.69,133.76,3512.0,130.6813,130.7791,130.6813,130.7497,3512.0
2019-12-27 14:10:00,133.79,133.79,133.67,133.71,7080.0,130.7791,130.7791,130.6618,130.7009,7080.0
2019-12-27 14:20:00,133.68,133.78,133.65,133.68,6375.0,130.6715,130.7693,130.6422,130.6715,6375.0
2019-12-27 14:30:00,133.7,133.77,133.7,133.75,8885.0,130.6911,130.7595,130.6911,130.74,8885.0
2019-12-27 14:40:00,133.75,133.77,133.67,133.72,6543.0,130.74,130.7595,130.6618,130.7106,6543.0
2019-12-27 14:50:00,133.72,133.82,133.71,133.72,5109.0,130.7106,130.8084,130.7009,130.7106,5109.0
2019-12-27 15:00:00,133.74,133.79,133.65,133.67,6008.0,130.7302,130.7791,130.6422,130.6618,6008.0
2019-12-27 15:10:00,133.69,133.71,133.63,133.69,7004.0,130.6813,130.7009,130.6227,130.6813,7004.0
2019-12-27 15:20:00,133.68,133.69,133.59,133.59,11493.0,130.6715,130.6813,130.5836,130.5836,11493.0
2019-12-27 15:30:00,133.61,133.71,133.58,133.64,11579.0,130.6031,130.7009,130.5738,130.6324,11579.0
2019-12-27 15:40:00,133.65,133.71,133.41,133.45,21362.0,130.6422,130.7009,130.4076,130.4467,21362.0
2019-12-27 15:50:00,133.44,133.54,133.27,133.34,72344.0,130.4369,130.5347,130.2708,130.3392,72344.0
2019-12-30 09:30:00,133.72,133.72,133.22,133.31,13668.0,130.7106,130.7106,130.2219,130.3099,13668.0
2019-12-30 09:40:00,133.3,133.3,132.78,132.91,39025.0,130.3001,130.3001,129.7918,129.9189,39025.0
2019-12-30 09:50:00,132.91,133.23,132.89,133.11,33466.0,129.9189,130.2317,129.8993,130.1144,33466.0
2019-12-30 10:00:00,133.09,133.2,132.9,133.18,25782.0,130.0948,130.2023,129.9091,130.1828,25782.0
2019-12-30 10:10:00,133.15,133.15,132.71,133.0,47502.0,130.1535,130.1535,129.7234,130.0068,47502.0
2019-12-30 10:20:00,133.0,133.09,132.74,132.94,10084.0,130.0068,130.0948,129.7527,129.9482,10084.0
2019-12-30 10:30:00,132.86,133.1,132.85,133.07,5385.0,129.87,130.1046,129.8602,130.0753,5385.0
2019-12-30 10:40:00,133.08,133.11,132.95,132.97,5659.0,130.085,130.1144,129.958,129.9775,5659.0
2019-12-30 10:50:00,132.94,133.06,132.86,132.94,10020.0,129.9482,130.0655,129.87,129.9482,10020.0
2019-12-30 11:00:00,132.95,132.95,132.74,132.83,44888.0,129.958,129.958,129.7527,129.8407,44888.0
2019-12-30 11:10:00,132.86,133.14,132.85,133.06,7390.0,129.87,130.1437,129.8602,130.0655,7390.0
2019-12-30 11:20:00,133.05,133.07,132.93,132.99,8440.0,130.0557,130.0753,129.9384,129.9971,8440.0
2019-12-30 11:30:00,132.98,132.98,132.85,132.97,8693.0,129.9873,129.9873,129.8602,129.9775,8693.0
2019-12-30 11:40:00,132.88,133.04,132.78,132.99,6399.0,129.8895,130.0459,129.7918,129.9971,6399.0
2019-12-30 11:50:00,132.97,133.03,132.92,132.97,4064.0,129.9775,130.0362,129.9286,129.9775,4064.0
2019-12-30 12:00:00,132.96,133.11,132.94,133.07,6973.0,129.9677,130.1144,129.9482,130.0753,6973.0
2019-12-30 12:10:00,133.05,133.29,132.92,133.28,21699.0,130.0557,130.2903,129.9286,130.2805,21699.0
2019-12-30 12:20:00,133.29,133.44,133.26,133.4,2745.0,130.2903,130.4369,130.261,130.3978,2745.0
2019-12-30 12:30:00,133.4,133.58,133.33,133.49,18413.0,130.3978,130.5738,130.3294,130.4858,18413.0
2019-12-30 12:40:00,133.55,133.66,133.46,133.61,12280.0,130.5445,130.652,130.4565,130.6031,12280.0
2019-12-30 12:50:00,133.63,133.66,133.41,133.45,4482.0,130.6227,130.652,130.4076,130.4467,4482.0
2019-12-30 13:00:00,133.42,133.45,133.34,133.34,2101.0,130.4174,130.4467,130.3392,130.3392,2101.0
2019-12-30 13:10:00,133.33,133.33,133.27,133.29,2960.0,130.3294,130.3294,130.2708,130.2903,2960.0
2019-12-30 13:20:00,133.28,133.31,133.21,133.28,5195.0,130.2805,130.3099,130.2121,130.2805,5195.0
2019-12-30 13:30:00,133.28,133.33,133.19,133.22,3456.0,130.2805,130.3294,130.1926,130.2219,3456.0
2019-12-30 13:40:00,133.24,133.3,133.23,133.28,7489.0,130.2414,130.3001,130.2317,130.2805,7489.0
2019-12-30 13:50:00,133.28,133.41,133.28,133.37,6100.0,130.2805,130.4076,130.2805,130.3685,6100.0
2019-12-30 14:00:00,133.36,133.38,133.21,133.28,6181.0,130.3587,130.3783,130.2121,130.2805,6181.0
2019-12-30 14:10:00,133.26,133.3,133.24,133.27,4100.0,130.261,130.3001,130.2414,130.2708,4100.0
2019-12-30 14:20:00,133.27,133.41,133.16,133.29,9883.0,130.2708,130.4076,130.1632,130.2903,9883.0
2019-12-30 14:30:00,133.25,133.27,133.2,133.24,5425.0,130.2512,130.2708,130.2023,130.2414,5425.0
2019-12-30 14:40:00,133.26,133.31,133.25,133.28,4235.0,130.261,130.3099,130.2512,130.2805,4235.0
2019-12-30 14:50:00,133.29,133.43,133.29,133.35,18027.0,130.2903,130.4272,130.2903,130.349,18027.0
2019-12-30 15:00:00,133.33,133.44,133.27,133.44,6281.0,130.3294,130.4369,130.2708,130.4369,6281.0
2019-12-30 15:10:00,133.4,133.45,133.34,133.34,4470.0,130.3978,130.4467,130.3392,130.3392,4470.0
2019-12-30 15:20:00,133.35,133.38,133.26,133.27,15199.0,130.349,130.3783,130.261,130.2708,15199.0
2019-12-30 15:30:00,133.24,133.36,133.2,133.32,8974.0,130.2414,130.3587,130.2023,130.3196,8974.0
2019-12-30 15:40:00,133.33,133.34,133.15,133.22,28166.0,130.3294,130.3392,130.1535,130.2219,28166.0
2019-12-30 15:50:00,133.22,133.36,133.15,133.35,43982.0,130.2219,130.3587,130.1535,130.349,43982.0
2019-12-31 09:30:00,133.14,133.38,132.84,133.09,22565.0,130.1437,130.3783,129.8504,130.0948,22565.0
2019-12-31 09:40:00,133.23,133.56,133.13,133.56,23277.0,130.2317,130.5542,130.1339,130.5542,23277.0
2019-12-31 09:50:00,133.49,133.65,133.28,133.41,13731.0,130.4858,130.6422,130.2805,130.4076,13731.0
2019-12-31 10:00:00,133.41,133.75,133.38,133.74,14037.0,130.4076,130.74,130.3783,130.7302,14037.0
2019-12-31 10:10:00,133.78,133.82,133.74,133.82,2407.0,130.7693,130.8084,130.7302,130.8084,2407.0
2019-12-31 10:20:00,133.8,133.96,133.75,133.77,4605.0,130.7888,130.9452,130.74,130.7595,4605.0
2019-12-31 10:30:00,133.77,133.88,133.63,133.63,5046.0,130.7595,130.867,130.6227,130.6227,5046.0
2019-12-31 10:40:00,133.61,133.64,133.51,133.63,8527.0,130.6031,130.6324,130.5054,130.6227,8527.0
2019-12-31 10:50:00,133.64,133.64,133.47,133.5,4936.0,130.6324,130.6324,130.4663,130.4956,4936.0
2019-12-31 11:00:00,133.51,133.65,133.44,133.65,7713.0,130.5054,130.6422,130.4369,130.6422,7713.0
2019-12-31 11:10:00,133.64,133.78,133.61,133.73,3753.0,130.6324,130.7693,130.6031,130.7204,3753.0
2019-12-31 11:20:00,133.71,133.82,133.63,133.69,4512.0,130.7009,130.8084,130.6227,130.6813,4512.0
2019-12-31 11:30:00,133.63,133.63,133.39,133.52,7157.0,130.6227,130.6227,130.3881,130.5151,7157.0
2019-12-31 11:40:00,133.54,133.68,133.47,133.68,8410.0,130.5347,130.6715,130.4663,130.6715,8410.0
2019-12-31 11:50:00,133.6,133.65,133.45,133.48,5142.0,130.5933,130.6422,130.4467,130.476,5142.0
2019-12-31 12:00:00,133.45,133.53,133.38,133.52,7857.0,130.4467,130.5249,130.3783,130.5151,7857.0
2019-12-31 12:10:00,133.44,133.47,133.4,133.42,4719.0,130.4369,130.4663,130.3978,130.4174,4719.0
2019-12-31 12:20:00,133.43,133.53,133.34,133.52,7094.0,130.4272,130.5249,130.3392,130.5151,7094.0
2019-12-31 12:30:00,133.51,133.53,133.43,133.46,14671.0,130.5054,130.5249,130.4272,130.4565,14671.0
2019-12-31 12:40:00,133.47,133.49,133.34,133.36,5579.0,130.4663,130.4858,130.3392,130.3587,5579.0
2019-12-31 12:50:00,133.36,133.37,133.29,133.31,5208.0,130.3587,130.3685,130.2903,130.3099,5208.0
2019-12-31 13:00:00,133.3,133.35,133.28,133.35,5351.0,130.3001,130.349,130.2805,130.349,5351.0
2019-12-31 13:10:00,133.34,133.42,133.33,133.37,6809.0,130.3392,130.4174,130.3294,130.3685,6809.0
2019-12-31 13:20:00,133.4,133.49,133.34,133.49,6076.0,130.3978,130.4858,130.3392,130.4858,6076.0
2019-12-31 13:30:00,133.5,133.65,133.49,133.65,5365.0,130.4956,130.6422,130.4858,130.6422,5365.0
2019-12-31 13:40:00,133.68,133.69,133.6,133.68,5135.0,130.6715,130.6813,130.5933,130.6715,5135.0
2019-12-31 13:50:00,133.7,133.73,133.63,133.69,5658.0,130.6911,130.7204,130.6227,130.6813,5658.0
2019-12-31 14:00:00,133.71,133.8,133.69,133.8,8357.0,130.7009,130.7888,130.6813,130.7888,8357.0
2019-12-31 14:10:00,133.79,133.8,133.58,133.58,6168.0,130.7791,130.7888,130.5738,130.5738,6168.0
2019-12-31 14:20:00,133.58,133.85,133.54,133.77,15621.0,130.5738,130.8377,130.5347,130.7595,15621.0
2019-12-31 14:30:00,133.78,133.78,133.62,133.64,10825.0,130.7693,130.7693,130.6129,130.6324,10825.0
2019-12-31 14:40:00,133.63,133.73,133.58,133.71,10088.0,130.6227,130.7204,130.5738,130.7009,10088.0
2019-12-31 14:50:00,133.72,133.81,133.69,133.7,7709.0,130.7106,130.7986,130.6813,130.6911,7709.0
2019-12-31 15:00:00,133.68,133.78,133.62,133.78,7570.0,130.6715,130.7693,130.6129,130.7693,7570.0
2019-12-31 15:10:00,133.8,133.88,133.77,133.82,9341.0,130.7888,130.867,130.7595,130.8084,9341.0
2019-12-31 15:20:00,133.84,133.93,133.8,133.93,14071.0,130.8279,130.9159,130.7888,130.9159,14071.0
2019-12-31 15:30:00,133.89,133.93,133.78,133.83,15507.0,130.8768,130.9159,130.7693,130.8182,15507.0
2019-12-31 15:40:00,133.83,133.88,133.68,133.74,20788.0,130.8182,130.867,130.6715,130.7302,20788.0
2019-12-31 15:50:00,133.73,133.74,133.42,133.54,71629.0,130.7204,130.7302,130.4174,130.5347,71629.0
2020-01-02 09:30:00,134.55,134.61,134.08,134.54,27378.0,131.522,131.5806,131.0625,131.5122,27378.0
2020-01-02 09:40:00,134.66,134.8,133.86,133.87,7075.0,131.6295,131.7663,130.8475,130.8573,7075.0
2020-01-02 09:50:00,133.86,134.1,133.62,133.96,15332.0,130.8475,131.0821,130.6129,130.9452,15332.0
2020-01-02 10:00:00,133.98,134.21,133.86,134.17,15785.0,130.9648,131.1896,130.8475,131.1505,15785.0
2020-01-02 10:10:00,134.1,134.14,133.65,133.8,10072.0,131.0821,131.1212,130.6422,130.7888,10072.0
2020-01-02 10:20:00,133.77,133.92,133.59,133.75,9802.0,130.7595,130.9061,130.5836,130.74,9802.0
2020-01-02 10:30:00,133.76,133.84,133.58,133.78,12591.0,130.7497,130.8279,130.5738,130.7693,12591.0
2020-01-02 10:40:00,133.72,134.06,133.66,134.06,5425.0,130.7106,131.043,130.652,131.043,5425.0
2020-01-02 10:50:00,134.04,134.13,133.94,134.06,12776.0,131.0234,131.1114,130.9257,131.043,12776.0
2020-01-02 11:00:00,134.07,134.1,133.68,133.73,7508.0,131.0528,131.0821,130.6715,130.7204,7508.0
2020-01-02 11:10:00,133.72,133.72,133.47,133.5,34046.0,130.7106,130.7106,130.4663,130.4956,34046.0
2020-01-02 11:20:00,133.5,133.75,133.5,133.72,13574.0,130.4956,130.74,130.4956,130.7106,13574.0
2020-01-02 11:30:00,133.72,133.75,133.52,133.7,12289.0,130.7106,130.74,130.5151,130.6911,12289.0
2020-01-02 11:40:00,133.72,134.03,133.57,134.0,10464.0,130.7106,131.0137,130.564,130.9843,10464.0
2020-01-02 11:50:00,134.0,134.06,133.89,134.05,13583.0,130.9843,131.043,130.8768,131.0332,13583.0
2020-01-02 12:00:00,134.06,134.31,133.96,134.25,10452.0,131.043,131.2874,130.9452,131.2287,10452.0
2020-01-02 12:10:00,134.25,134.35,134.2,134.3,11954.0,131.2287,131.3265,131.1798,131.2776,11954.0
2020-01-02 12:20:00,134.34,134.38,134.27,134.33,9734.0,131.3167,131.3558,131.2483,131.3069,9734.0
2020-01-02 12:30:00,134.33,134.35,133.98,134.04,4737.0,131.3069,131.3265,130.9648,131.0234,4737.0
2020-01-02 12:40:00,134.07,134.09,133.81,133.81,16022.0,131.0528,131.0723,130.7986,130.7986,16022.0
2020-01-02 12:50:00,133.84,133.86,133.65,133.75,33335.0,130.8279,130.8475,130.6422,130.74,33335.0
2020-01-02 13:00:00,133.75,133.93,133.75,133.87,7835.0,130.74,130.9159,130.74,130.8573,7835.0
2020-01-02 13:10:00,133.86,133.89,133.7,133.77,8368.0,130.8475,130.8768,130.6911,130.7595,8368.0
2020-01-02 13:20:00,133.77,133.84,133.68,133.71,5692.0,130.7595,130.8279,130.6715,130.7009,5692.0
2020-01-02 13:30:00,133.72,133.73,133.59,133.61,7218.0,130.7106,130.7204,130.5836,130.6031,7218.0
2020-01-02 13:40:00,133.57,133.58,133.52,133.56,6838.0,130.564,130.5738,130.5151,130.5542,6838.0
2020-01-02 13:50:00,133.57,133.65,133.57,133.63,7171.0,130.564,130.6422,130.564,130.6227,7171.0
2020-01-02 14:00:00,133.64,133.73,133.61,133.66,11367.0,130.6324,130.7204,130.6031,130.652,11367.0
2020-01-02 14:10:00,133.68,133.81,133.66,133.78,12197.0,130.6715,130.7986,130.652,130.7693,12197.0
2020-01-02 14:20:00,133.8,133.9,133.76,133.76,11719.0,130.7888,130.8866,130.7497,130.7497,11719.0
2020-01-02 14:30:00,133.75,133.9,133.74,133.83,10529.0,130.74,130.8866,130.7302,130.8182,10529.0
2020-01-02 14:40:00,133.83,133.96,133.79,133.9,9790.0,130.8182,130.9452,130.7791,130.8866,9790.0
2020-01-02 14:50:00,133.89,133.89,133.77,133.85,26796.0,130.8768,130.8768,130.7595,130.8377,26796.0
2020-01-02 15:00:00,133.96,134.2,133.95,134.03,42787.0,130.9452,131.1798,130.9355,131.0137,42787.0
2020-01-02 15:10:00,134.02,134.12,133.99,134.11,11467.0,131.0039,131.1016,130.9746,131.0919,11467.0
2020-01-02 15:20:00,134.11,134.27,134.09,134.25,7725.0,131.0919,131.2483,131.0723,131.2287,7725.0
2020-01-02 15:30:00,134.25,134.38,134.2,134.2,22648.0,131.2287,131.3558,131.1798,131.1798,22648.0
2020-01-02 15:40:00,134.18,134.21,134.06,134.1,29805.0,131.1603,131.1896,131.043,131.0821,29805.0
2020-01-02 15:50:00,134.14,134.66,134.14,134.66,98165.0,131.1212,131.6295,131.1212,131.6295,98165.0
2020-01-03 09:30:00,132.79,132.89,131.87,131.89,85071.0,129.8016,129.8993,128.9023,128.9218,85071.0
2020-01-03 09:40:00,131.89,132.56,131.81,132.25,36867.0,128.9218,129.5767,128.8436,129.2737,36867.0
2020-01-03 09:50:00,132.14,132.49,132.0,132.32,21885.0,129.1662,129.5083,129.0293,129.3421,21885.0
2020-01-03 10:00:00,132.31,132.33,131.97,132.17,36467.0,129.3324,129.3519,129.0,129.1955,36467.0
2020-01-03 10:10:00,132.18,132.36,132.1,132.23,16491.0,129.2053,129.3812,129.1271,129.2542,16491.0
2020-01-03 10:20:00,132.24,132.44,132.05,132.42,11598.0,129.2639,129.4594,129.0782,129.4399,11598.0
2020-01-03 10:30:00,132.46,132.63,132.42,132.62,7775.0,129.479,129.6452,129.4399,129.6354,7775.0
2020-01-03 10:40:00,132.62,132.91,132.62,132.79,8125.0,129.6354,129.9189,129.6354,129.8016,8125.0
2020-01-03 10:50:00,132.75,132.76,132.51,132.66,8885.0,129.7625,129.7722,129.5279,129.6745,8885.0
2020-01-03 11:00:00,132.72,132.89,132.6,132.86,5428.0,129.7331,129.8993,129.6158,129.87,5428.0
2020-01-03 11:10:00,132.9,133.2,132.86,133.13,5723.0,129.9091,130.2023,129.87,130.1339,5723.0
2020-01-03 11:20:00,133.13,133.13,132.95,133.03,4926.0,130.1339,130.1339,129.958,130.0362,4926.0
2020-01-03 11:30:00,133.05,133.19,132.89,133.07,15498.0,130.0557,130.1926,129.8993,130.0753,15498.0
2020-01-03 11:40:00,133.1,133.35,133.03,133.24,8187.0,130.1046,130.349,130.0362,130.2414,8187.0
2020-01-03 11:50:00,133.25,133.5,133.21,133.27,8775.0,130.2512,130.4956,130.2121,130.2708,8775.0
2020-01-03 12:00:00,133.28,133.37,133.14,133.15,6315.0,130.2805,130.3685,130.1437,130.1535,6315.0
2020-01-03 12:10:00,133.15,133.2,133.06,133.17,12361.0,130.1535,130.2023,130.0655,130.173,12361.0
2020-01-03 12:20:00,133.2,133.38,133.1,133.3,26382.0,130.2023,130.3783,130.1046,130.3001,26382.0
2020-01-03 12:30:00,133.32,133.35,133.21,133.27,11238.0,130.3196,130.349,130.2121,130.2708,11238.0
2020-01-03 12:40:00,133.28,133.35,133.21,133.3,7325.0,130.2805,130.349,130.2121,130.3001,7325.0
2020-01-03 12:50:00,133.3,133.36,133.22,133.29,9443.0,130.3001,130.3587,130.2219,130.2903,9443.0
2020-01-03 13:00:00,133.3,133.5,133.3,133.49,2453.0,130.3001,130.4956,130.3001,130.4858,2453.0
2020-01-03 13:10:00,133.46,133.48,133.32,133.36,11082.0,130.4565,130.476,130.3196,130.3587,11082.0
2020-01-03 13:20:00,133.39,133.52,133.39,133.45,10382.0,130.3881,130.5151,130.3881,130.4467,10382.0
2020-01-03 13:30:00,133.45,133.48,133.01,133.33,32767.0,130.4467,130.476,130.0166,130.3294,32767.0
2020-01-03 13:40:00,133.38,133.44,133.26,133.34,13515.0,130.3783,130.4369,130.261,130.3392,13515.0
2020-01-03 13:50:00,133.35,133.38,133.27,133.3,8464.0,130.349,130.3783,130.2708,130.3001,8464.0
2020-01-03 14:00:00,133.3,133.36,133.2,133.33,23157.0,130.3001,130.3587,130.2023,130.3294,23157.0
2020-01-03 14:10:00,133.33,133.49,133.28,133.42,15868.0,130.3294,130.4858,130.2805,130.4174,15868.0
2020-01-03 14:20:00,133.4,133.44,133.33,133.35,5985.0,130.3978,130.4369,130.3294,130.349,5985.0
2020-01-03 14:30:00,133.35,133.36,133.27,133.34,8227.0,130.349,130.3587,130.2708,130.3392,8227.0
2020-01-03 14:40:00,133.34,133.42,133.32,133.38,4785.0,130.3392,130.4174,130.3196,130.3783,4785.0
2020-01-03 14:50:00,133.37,133.46,133.35,133.45,13462.0,130.3685,130.4565,130.349,130.4467,13462.0
2020-01-03 15:00:00,133.46,133.62,133.46,133.47,10147.0,130.4565,130.6129,130.4565,130.4663,10147.0
2020-01-03 15:10:00,133.47,133.54,133.4,133.43,17792.0,130.4663,130.5347,130.3978,130.4272,17792.0
2020-01-03 15:20:00,133.42,133.49,133.37,133.48,19407.0,130.4174,130.4858,130.3685,130.476,19407.0
2020-01-03 15:30:00,133.48,133.52,133.23,133.23,29829.0,130.476,130.5151,130.2317,130.2317,29829.0
2020-01-03 15:40:00,133.24,133.4,133.19,133.25,26883.0,130.2414,130.3978,130.1926,130.2512,26883.0
2020-01-03 15:50:00,133.23,133.55,133.22,133.44,121636.0,130.2317,130.5445,130.2219,130.4369,121636.0
2020-01-06 09:30:00,131.59,131.59,130.39,131.46,92410.0,128.6286,128.6286,127.4556,128.5015,92410.0
2020-01-06 09:40:00,131.56,131.81,131.26,131.55,85115.0,128.5992,128.8436,128.306,128.5895,85115.0
2020-01-06 09:50:00,131.53,131.61,130.8,130.93,24015.0,128.5699,128.6481,127.8563,127.9834,24015.0
2020-01-06 10:00:00,130.91,130.92,130.4,130.67,26794.0,127.9639,127.9736,127.4653,127.7293,26794.0
2020-01-06 10:10:00,130.7,131.07,130.62,130.87,14820.0,127.7586,128.1203,127.6804,127.9248,14820.0
2020-01-06 10:20:00,130.87,131.06,130.84,131.0,25238.0,127.9248,128.1105,127.8954,128.0518,25238.0
2020-01-06 10:30:00,130.98,131.13,130.92,131.0,14538.0,128.0323,128.1789,127.9736,128.0518,14538.0
2020-01-06 10:40:00,131.07,131.41,130.97,131.25,20300.0,128.1203,128.4526,128.0225,128.2962,20300.0
2020-01-06 10:50:00,131.25,131.29,130.78,130.79,28054.0,128.2962,128.3353,127.8368,127.8466,28054.0
2020-01-06 11:00:00,130.81,131.06,130.81,131.04,23340.0,127.8661,128.1105,127.8661,128.0909,23340.0
2020-01-06 11:10:00,131.04,131.29,131.03,131.16,8931.0,128.0909,128.3353,128.0812,128.2082,8931.0
2020-01-06 11:20:00,131.13,131.26,131.1,131.23,8293.0,128.1789,128.306,128.1496,128.2767,8293.0
2020-01-06 11:30:00,131.23,131.33,131.15,131.25,8642.0,128.2767,128.3744,128.1985,128.2962,8642.0
2020-01-06 11:40:00,131.25,131.34,131.14,131.29,5515.0,128.2962,128.3842,128.1887,128.3353,5515.0
2020-01-06 11:50:00,131.28,131.39,131.2,131.37,9541.0,128.3255,128.4331,128.2473,128.4135,9541.0
2020-01-06 12:00:00,131.39,131.43,131.29,131.43,9801.0,128.4331,128.4722,128.3353,128.4722,9801.0
2020-01-06 12:10:00,131.43,131.58,131.4,131.44,16446.0,128.4722,128.6188,128.4428,128.4819,16446.0
2020-01-06 12:20:00,131.43,131.5,131.38,131.44,6230.0,128.4722,128.5406,128.4233,128.4819,6230.0
2020-01-06 12:30:00,131.43,131.43,131.23,131.24,6742.0,128.4722,128.4722,128.2767,128.2864,6742.0
2020-01-06 12:40:00,131.26,131.47,131.25,131.39,13011.0,128.306,128.5113,128.2962,128.4331,13011.0
2020-01-06 12:50:00,131.39,131.52,131.37,131.51,7920.0,128.4331,128.5601,128.4135,128.5504,7920.0
2020-01-06 13:00:00,131.48,131.73,131.45,131.68,7149.0,128.521,128.7654,128.4917,128.7165,7149.0
2020-01-06 13:10:00,131.63,131.72,131.58,131.67,14211.0,128.6677,128.7556,128.6188,128.7068,14211.0
2020-01-06 13:20:00,131.68,131.75,131.66,131.71,7514.0,128.7165,128.785,128.697,128.7459,7514.0
2020-01-06 13:30:00,131.71,131.84,131.67,131.84,19534.0,128.7459,128.8729,128.7068,128.8729,19534.0
2020-01-06 13:40:00,131.84,131.87,131.64,131.67,32364.0,128.8729,128.9023,128.6774,128.7068,32364.0
2020-01-06 13:50:00,131.65,131.67,131.37,131.42,14446.0,128.6872,128.7068,128.4135,128.4624,14446.0
2020-01-06 14:00:00,131.4,131.55,131.34,131.49,14154.0,128.4428,128.5895,128.3842,128.5308,14154.0
2020-01-06 14:10:00,131.52,131.64,131.5,131.58,11607.0,128.5601,128.6774,128.5406,128.6188,11607.0
2020-01-06 14:20:00,131.58,131.66,131.49,131.57,5426.0,128.6188,128.697,128.5308,128.609,5426.0
2020-01-06 14:30:00,131.56,131.57,131.3,131.3,12973.0,128.5992,128.609,128.3451,128.3451,12973.0
2020-01-06 14:40:00,131.31,131.37,131.28,131.28,6051.0,128.3549,128.4135,128.3255,128.3255,6051.0
2020-01-06 14:50:00,131.32,131.4,131.24,131.37,15149.0,128.3646,128.4428,128.2864,128.4135,15149.0
2020-01-06 15:00:00,131.4,131.52,131.33,131.46,20713.0,128.4428,128.5601,128.3744,128.5015,20713.0
2020-01-06 15:10:00,131.48,131.61,131.44,131.44,22750.0,128.521,128.6481,128.4819,128.4819,22750.0
2020-01-06 15:20:00,131.45,131.59,131.44,131.44,18416.0,128.4917,128.6286,128.4819,128.4819,18416.0
2020-01-06 15:30:00,131.46,131.56,131.36,131.43,39108.0,128.5015,128.5992,128.4037,128.4722,39108.0
2020-01-06 15:40:00,131.43,131.54,131.34,131.53,29737.0,128.4722,128.5797,128.3842,128.5699,29737.0
2020-01-06 15:50:00,131.53,131.65,131.45,131.65,81844.0,128.5699,128.6872,128.4917,128.6872,81844.0
2020-01-07 09:30:00,131.08,132.1,131.03,131.15,28863.0,128.13,129.1271,128.0812,128.1985,28863.0
2020-01-07 09:40:00,131.14,131.23,130.66,130.86,18491.0,128.1887,128.2767,127.7195,127.915,18491.0
2020-01-07 09:50:00,130.96,131.05,130.56,131.0,25483.0,128.0127,128.1007,127.6217,128.0518,25483.0
2020-01-07 10:00:00,131.0,131.15,130.81,130.96,19055.0,128.0518,128.1985,127.8661,128.0127,19055.0
2020-01-07 10:10:00,131.0,131.02,130.74,130.74,15514.0,128.0518,128.0714,127.7977,127.7977,15514.0
2020-01-07 10:20:00,130.75,130.87,130.58,130.79,14023.0,127.8075,127.9248,127.6413,127.8466,14023.0
2020-01-07 10:30:00,130.86,130.92,130.67,130.9,19356.0,127.915,127.9736,127.7293,127.9541,19356.0
2020-01-07 10:40:00,130.86,131.17,130.69,131.07,36023.0,127.915,128.218,127.7488,128.1203,36023.0
2020-01-07 10:50:00,131.1,131.18,130.97,130.97,11864.0,128.1496,128.2278,128.0225,128.0225,11864.0
2020-01-07 11:00:00,130.95,131.31,130.91,131.18,25962.0,128.003,128.3549,127.9639,128.2278,25962.0
2020-01-07 11:10:00,131.17,131.37,130.73,131.19,30067.0,128.218,128.4135,127.7879,128.2376,30067.0
2020-01-07 11:20:00,131.18,131.87,131.14,131.84,22900.0,128.2278,128.9023,128.1887,128.8729,22900.0
2020-01-07 11:30:00,131.84,131.84,131.01,131.07,10243.0,128.8729,128.8729,128.0616,128.1203,10243.0
2020-01-07 11:40:00,131.08,131.14,130.87,130.87,7126.0,128.13,128.1887,127.9248,127.9248,7126.0
2020-01-07 11:50:00,130.84,130.91,130.69,130.74,15161.0,127.8954,127.9639,127.7488,127.7977,15161.0
2020-01-07 12:00:00,130.74,130.86,130.68,130.68,7738.0,127.7977,127.915,127.739,127.739,7738.0
2020-01-07 12:10:00,130.71,130.76,130.65,130.71,7565.0,127.7684,127.8172,127.7097,127.7684,7565.0
2020-01-07 12:20:00,130.71,130.83,130.69,130.82,13198.0,127.7684,127.8857,127.7488,127.8759,13198.0
2020-01-07 12:30:00,130.81,130.84,130.59,130.62,11089.0,127.8661,127.8954,127.6511,127.6804,11089.0
2020-01-07 12:40:00,130.63,130.7,130.6,130.62,25645.0,127.6902,127.7586,127.6608,127.6804,25645.0
2020-01-07 12:50:00,130.59,130.77,130.53,130.71,12187.0,127.6511,127.827,127.5924,127.7684,12187.0
2020-01-07 13:00:00,130.68,130.94,130.67,130.85,28421.0,127.739,127.9932,127.7293,127.9052,28421.0
2020-01-07 13:10:00,130.84,131.07,130.83,131.01,13412.0,127.8954,128.1203,127.8857,128.0616,13412.0
2020-01-07 13:20:00,130.96,131.01,130.8,130.9,9409.0,128.0127,128.0616,127.8563,127.9541,9409.0
2020-01-07 13:30:00,130.93,130.95,130.8,130.81,5460.0,127.9834,128.003,127.8563,127.8661,5460.0
2020-01-07 13:40:00,130.8,130.88,130.73,130.8,9933.0,127.8563,127.9345,127.7879,127.8563,9933.0
2020-01-07 13:50:00,130.81,130.9,130.8,130.85,10757.0,127.8661,127.9541,127.8563,127.9052,10757.0
2020-01-07 14:00:00,130.9,130.95,130.78,130.92,9512.0,127.9541,128.003,127.8368,127.9736,9512.0
2020-01-07 14:10:00,130.88,130.9,130.71,130.76,18451.0,127.9345,127.9541,127.7684,127.8172,18451.0
2020-01-07 14:20:00,130.82,130.9,130.64,130.66,8497.0,127.8759,127.9541,127.6999,127.7195,8497.0
2020-01-07 14:30:00,130.68,130.99,130.68,130.96,7950.0,127.739,128.0421,127.739,128.0127,7950.0
2020-01-07 14:40:00,130.96,130.96,130.83,130.85,8400.0,128.0127,128.0127,127.8857,127.9052,8400.0
2020-01-07 14:50:00,130.89,130.93,130.84,130.89,10476.0,127.9443,127.9834,127.8954,127.9443,10476.0
2020-01-07 15:00:00,130.91,131.06,130.83,130.86,14350.0,127.9639,128.1105,127.8857,127.915,14350.0
2020-01-07 15:10:00,130.89,131.01,130.86,130.93,11142.0,127.9443,128.0616,127.915,127.9834,11142.0
2020-01-07 15:20:00,130.94,131.03,130.88,130.99,11457.0,127.9932,128.0812,127.9345,128.0421,11457.0
2020-01-07 15:30:00,131.02,131.03,130.71,130.71,25878.0,128.0714,128.0812,127.7684,127.7684,25878.0
2020-01-07 15:40:00,130.73,130.8,130.67,130.75,23232.0,127.7879,127.8563,127.7293,127.8075,23232.0
2020-01-07 15:50:00,130.75,130.76,130.44,130.44,121634.0,127.8075,127.8172,127.5044,127.5044,121634.0
2020-01-08 09:30:00,130.35,131.07,130.02,131.05,47783.0,127.4165,128.1203,127.0939,128.1007,47783.0
2020-01-08 09:40:00,131.17,131.24,130.82,131.05,34444.0,128.218,128.2864,127.8759,128.1007,34444.0
2020-01-08 09:50:00,130.99,131.61,130.79,131.36,17734.0,128.0421,128.6481,127.8466,128.4037,17734.0
2020-01-08 10:00:00,131.35,131.35,131.05,131.16,13789.0,128.394,128.394,128.1007,128.2082,13789.0
2020-01-08 10:10:00,131.15,131.21,130.89,130.92,12267.0,128.1985,128.2571,127.9443,127.9736,12267.0
2020-01-08 10:20:00,130.94,131.05,130.85,130.99,20771.0,127.9932,128.1007,127.9052,128.0421,20771.0
2020-01-08 10:30:00,130.96,131.07,130.87,131.02,16710.0,128.0127,128.1203,127.9248,128.0714,16710.0
2020-01-08 10:40:00,130.99,131.04,130.54,130.55,12828.0,128.0421,128.0909,127.6022,127.612,12828.0
2020-01-08 10:50:00,130.55,131.0,130.55,131.0,13146.0,127.612,128.0518,127.612,128.0518,13146.0
2020-01-08 11:00:00,131.0,131.16,130.82,131.12,14859.0,128.0518,128.2082,127.8759,128.1691,14859.0
2020-01-08 11:10:00,131.15,131.34,131.11,131.33,19265.0,128.1985,128.3842,128.1594,128.3744,19265.0
2020-01-08 11:20:00,131.37,131.83,131.26,131.75,44699.0,128.4135,128.8632,128.306,128.785,44699.0
2020-01-08 11:30:00,131.68,131.83,131.31,131.78,14679.0,128.7165,128.8632,128.3549,128.8143,14679.0
2020-01-08 11:40:00,131.74,132.32,131.74,132.32,33796.0,128.7752,129.3421,128.7752,129.3421,33796.0
2020-01-08 11:50:00,132.33,132.56,132.32,132.52,37856.0,129.3519,129.5767,129.3421,129.5376,37856.0
2020-01-08 12:00:00,132.53,132.6,132.41,132.46,30119.0,129.5474,129.6158,129.4301,129.479,30119.0
2020-01-08 12:10:00,132.51,132.57,132.41,132.47,12457.0,129.5279,129.5865,129.4301,129.4888,12457.0
2020-01-08 12:20:00,132.5,132.68,132.46,132.66,16035.0,129.5181,129.694,129.479,129.6745,16035.0
2020-01-08 12:30:00,132.67,132.7,132.48,132.61,19842.0,129.6843,129.7136,129.4985,129.6256,19842.0
2020-01-08 12:40:00,132.58,132.64,132.46,132.64,9516.0,129.5963,129.6549,129.479,129.6549,9516.0
2020-01-08 12:50:00,132.65,132.71,132.55,132.56,14683.0,129.6647,129.7234,129.567,129.5767,14683.0
2020-01-08 13:00:00,132.56,132.59,132.47,132.53,9132.0,129.5767,129.6061,129.4888,129.5474,9132.0
2020-01-08 13:10:00,132.51,132.55,132.39,132.48,9993.0,129.5279,129.567,129.4106,129.4985,9993.0
2020-01-08 13:20:00,132.49,132.51,132.39,132.48,11589.0,129.5083,129.5279,129.4106,129.4985,11589.0
2020-01-08 13:30:00,132.48,132.49,132.29,132.35,15171.0,129.4985,129.5083,129.3128,129.3715,15171.0
2020-01-08 13:40:00,132.37,132.37,132.26,132.31,11685.0,129.391,129.391,129.2835,129.3324,11685.0
2020-01-08 13:50:00,132.3,132.3,132.17,132.25,11753.0,129.3226,129.3226,129.1955,129.2737,11753.0
2020-01-08 14:00:00,132.27,132.44,132.26,132.41,22401.0,129.2933,129.4594,129.2835,129.4301,22401.0
2020-01-08 14:10:00,132.41,132.59,132.31,132.31,15264.0,129.4301,129.6061,129.3324,129.3324,15264.0
2020-01-08 14:20:00,132.31,132.41,132.3,132.34,10631.0,129.3324,129.4301,129.3226,129.3617,10631.0
2020-01-08 14:30:00,132.36,132.37,132.23,132.28,13466.0,129.3812,129.391,129.2542,129.303,13466.0
2020-01-08 14:40:00,132.25,132.45,132.2,132.36,25991.0,129.2737,129.4692,129.2248,129.3812,25991.0
2020-01-08 14:50:00,132.36,132.42,132.27,132.42,10703.0,129.3812,129.4399,129.2933,129.4399,10703.0
2020-01-08 15:00:00,132.42,132.56,132.4,132.5,16417.0,129.4399,129.5767,129.4203,129.5181,16417.0
2020-01-08 15:10:00,132.53,132.69,132.45,132.64,13286.0,129.5474,129.7038,129.4692,129.6549,13286.0
2020-01-08 15:20:00,132.65,132.71,132.48,132.48,25789.0,129.6647,129.7234,129.4985,129.4985,25789.0
2020-01-08 15:30:00,132.49,132.51,132.31,132.37,26415.0,129.5083,129.5279,129.3324,129.391,26415.0
2020-01-08 15:40:00,132.36,132.39,131.91,131.92,46008.0,129.3812,129.4106,128.9414,128.9511,46008.0
2020-01-08 15:50:00,131.95,132.28,131.94,132.22,162183.0,128.9805,129.303,128.9707,129.2444,162183.0
2020-01-09 09:30:00,133.92,134.2,133.01,133.3,42661.0,130.9061,131.1798,130.0166,130.3001,42661.0
2020-01-09 09:40:00,133.37,133.4,132.94,133.34,16065.0,130.3685,130.3978,129.9482,130.3392,16065.0
2020-01-09 09:50:00,133.41,133.74,133.4,133.51,7821.0,130.4076,130.7302,130.3978,130.5054,7821.0
2020-01-09 10:00:00,133.53,133.6,133.33,133.6,34057.0,130.5249,130.5933,130.3294,130.5933,34057.0
2020-01-09 10:10:00,133.65,133.84,133.57,133.57,12542.0,130.6422,130.8279,130.564,130.564,12542.0
2020-01-09 10:20:00,133.57,133.82,133.48,133.81,24900.0,130.564,130.8084,130.476,130.7986,24900.0
2020-01-09 10:30:00,133.81,134.07,133.69,134.07,26784.0,130.7986,131.0528,130.6813,131.0528,26784.0
2020-01-09 10:40:00,134.07,134.33,134.04,134.27,20205.0,131.0528,131.3069,131.0234,131.2483,20205.0
2020-01-09 10:50:00,134.26,134.84,134.25,134.72,46877.0,131.2385,131.8054,131.2287,131.6881,46877.0
2020-01-09 11:00:00,134.69,134.81,134.53,134.79,27486.0,131.6588,131.7761,131.5024,131.7565,27486.0
2020-01-09 11:10:00,134.82,135.04,134.63,135.0,63948.0,131.7859,132.0009,131.6002,131.9618,63948.0
2020-01-09 11:20:00,135.0,135.03,134.65,134.82,56736.0,131.9618,131.9911,131.6197,131.7859,56736.0
2020-01-09 11:30:00,134.8,135.06,134.74,134.8,26229.0,131.7663,132.0205,131.7077,131.7663,26229.0
2020-01-09 11:40:00,134.87,134.87,134.52,134.62,11773.0,131.8347,131.8347,131.4926,131.5904,11773.0
2020-01-09 11:50:00,134.69,134.81,134.31,134.39,17810.0,131.6588,131.7761,131.2874,131.3656,17810.0
2020-01-09 12:00:00,134.39,134.47,134.21,134.33,10430.0,131.3656,131.4438,131.1896,131.3069,10430.0
2020-01-09 12:10:00,134.3,134.3,134.17,134.2,4508.0,131.2776,131.2776,131.1505,131.1798,4508.0
2020-01-09 12:20:00,134.16,134.19,133.89,133.95,5825.0,131.1407,131.1701,130.8768,130.9355,5825.0
2020-01-09 12:30:00,133.95,134.05,133.77,133.86,4610.0,130.9355,131.0332,130.7595,130.8475,4610.0
2020-01-09 12:40:00,133.81,133.96,133.77,133.96,5829.0,130.7986,130.9452,130.7595,130.9452,5829.0
2020-01-09 12:50:00,133.99,134.2,133.94,134.17,7351.0,130.9746,131.1798,130.9257,131.1505,7351.0
2020-01-09 13:00:00,134.21,134.32,134.1,134.12,9873.0,131.1896,131.2971,131.0821,131.1016,9873.0
2020-01-09 13:10:00,134.06,134.34,134.04,134.27,24196.0,131.043,131.3167,131.0234,131.2483,24196.0
2020-01-09 13:20:00,134.27,134.31,134.02,134.18,15715.0,131.2483,131.2874,131.0039,131.1603,15715.0
2020-01-09 13:30:00,134.26,134.28,134.09,134.15,8639.0,131.2385,131.258,131.0723,131.131,8639.0
2020-01-09 13:40:00,134.15,134.16,134.09,134.12,3036.0,131.131,131.1407,131.0723,131.1016,3036.0
2020-01-09 13:50:00,134.14,134.19,134.01,134.12,16014.0,131.1212,131.1701,130.9941,131.1016,16014.0
2020-01-09 14:00:00,134.15,134.2,133.88,133.94,15663.0,131.131,131.1798,130.867,130.9257,15663.0
2020-01-09 14:10:00,133.96,134.15,133.91,133.94,5878.0,130.9452,131.131,130.8964,130.9257,5878.0
2020-01-09 14:20:00,133.98,134.02,133.89,133.94,3600.0,130.9648,131.0039,130.8768,130.9257,3600.0
2020-01-09 14:30:00,133.98,134.18,133.98,134.11,11230.0,130.9648,131.1603,130.9648,131.0919,11230.0
2020-01-09 14:40:00,134.08,134.08,133.88,133.88,11045.0,131.0625,131.0625,130.867,130.867,11045.0
2020-01-09 14:50:00,133.86,133.86,133.68,133.7,13294.0,130.8475,130.8475,130.6715,130.6911,13294.0
2020-01-09 15:00:00,133.73,133.97,133.7,133.97,11139.0,130.7204,130.955,130.6911,130.955,11139.0
2020-01-09 15:10:00,133.94,133.94,133.85,133.86,11312.0,130.9257,130.9257,130.8377,130.8475,11312.0
2020-01-09 15:20:00,133.85,133.89,133.73,133.84,26232.0,130.8377,130.8768,130.7204,130.8279,26232.0
2020-01-09 15:30:00,133.84,134.08,133.76,133.76,21890.0,130.8279,131.0625,130.7497,130.7497,21890.0
2020-01-09 15:40:00,133.74,133.87,133.69,133.81,26192.0,130.7302,130.8573,130.6813,130.7986,26192.0
2020-01-09 15:50:00,133.85,133.98,133.81,133.92,57403.0,130.8377,130.9648,130.7986,130.9061,57403.0
2020-01-10 09:30:00,134.17,134.17,133.57,133.61,10965.0,131.1505,131.1505,130.564,130.6031,10965.0
2020-01-10 09:40:00,133.61,133.81,133.46,133.81,7600.0,130.6031,130.7986,130.4565,130.7986,7600.0
2020-01-10 09:50:00,134.06,134.35,133.8,134.35,11415.0,131.043,131.3265,130.7888,131.3265,11415.0
2020-01-10 10:00:00,134.36,134.49,133.91,133.92,4103.0,131.3362,131.4633,130.8964,130.9061,4103.0
2020-01-10 10:10:00,133.94,133.96,133.75,133.92,6578.0,130.9257,130.9452,130.74,130.9061,6578.0
2020-01-10 10:20:00,133.92,134.14,133.88,134.14,5104.0,130.9061,131.1212,130.867,131.1212,5104.0
2020-01-10 10:30:00,134.09,134.17,133.9,134.13,5085.0,131.0723,131.1505,130.8866,131.1114,5085.0
2020-01-10 10:40:00,134.15,134.34,134.14,134.27,13707.0,131.131,131.3167,131.1212,131.2483,13707.0
2020-01-10 10:50:00,134.19,134.45,134.16,134.42,13097.0,131.1701,131.4242,131.1407,131.3949,13097.0
2020-01-10 11:00:00,134.37,134.4,134.2,134.28,9636.0,131.346,131.3753,131.1798,131.258,9636.0
2020-01-10 11:10:00,134.26,134.28,133.73,133.78,8528.0,131.2385,131.258,130.7204,130.7693,8528.0
2020-01-10 11:20:00,133.83,133.85,133.59,133.66,18002.0,130.8182,130.8377,130.5836,130.652,18002.0
2020-01-10 11:30:00,133.62,133.73,133.57,133.69,9058.0,130.6129,130.7204,130.564,130.6813,9058.0
2020-01-10 11:40:00,133.67,133.69,133.38,133.38,12872.0,130.6618,130.6813,130.3783,130.3783,12872.0
2020-01-10 11:50:00,133.38,133.49,133.34,133.38,7659.0,130.3783,130.4858,130.3392,130.3783,7659.0
2020-01-10 12:00:00,133.41,133.43,133.31,133.33,5387.0,130.4076,130.4272,130.3099,130.3294,5387.0
2020-01-10 12:10:00,133.28,133.4,133.11,133.17,11246.0,130.2805,130.3978,130.1144,130.173,11246.0
2020-01-10 12:20:00,133.13,133.22,133.12,133.22,8107.0,130.1339,130.2219,130.1241,130.2219,8107.0
2020-01-10 12:30:00,133.18,133.26,133.08,133.09,15353.0,130.1828,130.261,130.085,130.0948,15353.0
2020-01-10 12:40:00,133.09,133.33,133.05,133.26,13801.0,130.0948,130.3294,130.0557,130.261,13801.0
2020-01-10 12:50:00,133.25,133.25,133.17,133.21,7566.0,130.2512,130.2512,130.173,130.2121,7566.0
2020-01-10 13:00:00,133.19,133.44,133.19,133.44,4431.0,130.1926,130.4369,130.1926,130.4369,4431.0
2020-01-10 13:10:00,133.42,133.5,133.34,133.46,23401.0,130.4174,130.4956,130.3392,130.4565,23401.0
2020-01-10 13:20:00,133.44,133.45,133.25,133.26,3455.0,130.4369,130.4467,130.2512,130.261,3455.0
2020-01-10 13:30:00,133.28,133.44,133.26,133.44,5514.0,130.2805,130.4369,130.261,130.4369,5514.0
2020-01-10 13:40:00,133.42,133.67,133.42,133.52,6219.0,130.4174,130.6618,130.4174,130.5151,6219.0
2020-01-10 13:50:00,133.53,133.59,133.47,133.51,3625.0,130.5249,130.5836,130.4663,130.5054,3625.0
2020-01-10 14:00:00,133.51,133.54,133.46,133.48,6864.0,130.5054,130.5347,130.4565,130.476,6864.0
2020-01-10 14:10:00,133.49,133.54,133.34,133.54,3580.0,130.4858,130.5347,130.3392,130.5347,3580.0
2020-01-10 14:20:00,133.51,133.52,133.28,133.34,8401.0,130.5054,130.5151,130.2805,130.3392,8401.0
2020-01-10 14:30:00,133.32,133.33,133.14,133.21,8165.0,130.3196,130.3294,130.1437,130.2121,8165.0
2020-01-10 14:40:00,133.2,133.29,133.17,133.26,6233.0,130.2023,130.2903,130.173,130.261,6233.0
2020-01-10 14:50:00,133.27,133.34,133.27,133.33,11402.0,130.2708,130.3392,130.2708,130.3294,11402.0
2020-01-10 15:00:00,133.35,133.35,133.0,133.05,9515.0,130.349,130.349,130.0068,130.0557,9515.0
2020-01-10 15:10:00,133.04,133.08,132.93,133.0,12409.0,130.0459,130.085,129.9384,130.0068,12409.0
2020-01-10 15:20:00,132.97,133.02,132.93,132.93,8156.0,129.9775,130.0264,129.9384,129.9384,8156.0
2020-01-10 15:30:00,132.91,132.97,132.82,132.88,32463.0,129.9189,129.9775,129.8309,129.8895,32463.0
2020-01-10 15:40:00,132.86,132.94,132.74,132.75,36821.0,129.87,129.9482,129.7527,129.7625,36821.0
2020-01-10 15:50:00,132.71,133.25,132.69,133.18,95428.0,129.7234,130.2512,129.7038,130.1828,95428.0
2020-01-13 09:30:00,133.21,133.4,132.86,133.3,21134.0,130.2121,130.3978,129.87,130.3001,21134.0
2020-01-13 09:40:00,133.19,133.39,132.96,133.34,17271.0,130.1926,130.3881,129.9677,130.3392,17271.0
2020-01-13 09:50:00,133.34,133.69,133.3,133.43,24075.0,130.3392,130.6813,130.3001,130.4272,24075.0
2020-01-13 10:00:00,133.51,133.58,133.12,133.2,9015.0,130.5054,130.5738,130.1241,130.2023,9015.0
2020-01-13 10:10:00,133.2,133.2,132.72,132.94,12473.0,130.2023,130.2023,129.7331,129.9482,12473.0
2020-01-13 10:20:00,132.76,133.23,132.76,133.13,5310.0,129.7722,130.2317,129.7722,130.1339,5310.0
2020-01-13 10:30:00,133.22,133.31,133.02,133.02,5484.0,130.2219,130.3099,130.0264,130.0264,5484.0
2020-01-13 10:40:00,133.02,133.14,132.78,132.93,18947.0,130.0264,130.1437,129.7918,129.9384,18947.0
2020-01-13 10:50:00,132.95,132.96,132.78,132.82,8489.0,129.958,129.9677,129.7918,129.8309,8489.0
2020-01-13 11:00:00,132.81,132.86,132.67,132.72,10172.0,129.8211,129.87,129.6843,129.7331,10172.0
2020-01-13 11:10:00,132.68,132.86,132.51,132.83,9939.0,129.694,129.87,129.5279,129.8407,9939.0
2020-01-13 11:20:00,132.83,133.12,132.75,133.06,10375.0,129.8407,130.1241,129.7625,130.0655,10375.0
2020-01-13 11:30:00,133.13,133.15,133.0,133.08,6316.0,130.1339,130.1535,130.0068,130.085,6316.0
2020-01-13 11:40:00,133.1,133.15,133.03,133.09,5694.0,130.1046,130.1535,130.0362,130.0948,5694.0
2020-01-13 11:50:00,133.1,133.12,132.79,132.86,10310.0,130.1046,130.1241,129.8016,129.87,10310.0
2020-01-13 12:00:00,132.87,132.95,132.72,132.72,16128.0,129.8798,129.958,129.7331,129.7331,16128.0
2020-01-13 12:10:00,132.75,132.78,132.69,132.75,10677.0,129.7625,129.7918,129.7038,129.7625,10677.0
2020-01-13 12:20:00,132.73,133.05,132.72,133.0,24475.0,129.7429,130.0557,129.7331,130.0068,24475.0
2020-01-13 12:30:00,133.02,133.24,132.97,133.11,20953.0,130.0264,130.2414,129.9775,130.1144,20953.0
2020-01-13 12:40:00,133.11,133.11,133.01,133.09,3280.0,130.1144,130.1144,130.0166,130.0948,3280.0
2020-01-13 12:50:00,133.09,133.16,133.05,133.11,5612.0,130.0948,130.1632,130.0557,130.1144,5612.0
2020-01-13 13:00:00,133.11,133.12,132.99,133.08,5110.0,130.1144,130.1241,129.9971,130.085,5110.0
2020-01-13 13:10:00,133.08,133.08,132.96,132.98,6704.0,130.085,130.085,129.9677,129.9873,6704.0
2020-01-13 13:20:00,133.0,133.05,132.92,132.97,8545.0,130.0068,130.0557,129.9286,129.9775,8545.0
2020-01-13 13:30:00,133.0,133.05,132.96,132.99,6189.0,130.0068,130.0557,129.9677,129.9971,6189.0
2020-01-13 13:40:00,132.94,132.98,132.79,132.9,8773.0,129.9482,129.9873,129.8016,129.9091,8773.0
2020-01-13 13:50:00,132.91,133.07,132.89,133.03,9120.0,129.9189,130.0753,129.8993,130.0362,9120.0
2020-01-13 14:00:00,133.04,133.09,132.87,132.93,26647.0,130.0459,130.0948,129.8798,129.9384,26647.0
2020-01-13 14:10:00,132.94,133.0,132.79,133.0,27196.0,129.9482,130.0068,129.8016,130.0068,27196.0
2020-01-13 14:20:00,133.02,133.08,132.92,133.0,10037.0,130.0264,130.085,129.9286,130.0068,10037.0
2020-01-13 14:30:00,133.01,133.11,132.98,133.09,9820.0,130.0166,130.1144,129.9873,130.0948,9820.0
2020-01-13 14:40:00,133.1,133.1,132.96,132.98,12372.0,130.1046,130.1046,129.9677,129.9873,12372.0
2020-01-13 14:50:00,133.01,133.18,132.95,133.08,14610.0,130.0166,130.1828,129.958,130.085,14610.0
2020-01-13 15:00:00,133.07,133.18,133.04,133.06,12813.0,130.0753,130.1828,130.0459,130.0655,12813.0
2020-01-13 15:10:00,133.09,133.09,132.95,133.06,17003.0,130.0948,130.0948,129.958,130.0655,17003.0
2020-01-13 15:20:00,133.05,133.07,132.99,133.0,16406.0,130.0557,130.0753,129.9971,130.0068,16406.0
2020-01-13 15:30:00,133.02,133.23,132.97,133.22,20927.0,130.0264,130.2317,129.9775,130.2219,20927.0
2020-01-13 15:40:00,133.22,133.22,133.05,133.09,33634.0,130.2219,130.2219,130.0557,130.0948,33634.0
2020-01-13 15:50:00,133.1,133.22,133.03,133.1,115135.0,130.1046,130.2219,130.0362,130.1046,115135.0
2020-01-14 09:30:00,133.39,133.52,133.12,133.12,34019.0,130.3881,130.5151,130.1241,130.1241,34019.0
2020-01-14 09:40:00,133.26,133.44,132.87,132.99,13865.0,130.261,130.4369,129.8798,129.9971,13865.0
2020-01-14 09:50:00,132.97,133.01,132.62,132.63,11383.0,129.9775,130.0166,129.6354,129.6452,11383.0
2020-01-14 10:00:00,132.63,132.92,132.55,132.75,8741.0,129.6452,129.9286,129.567,129.7625,8741.0
2020-01-14 10:10:00,132.82,133.02,132.74,132.81,12512.0,129.8309,130.0264,129.7527,129.8211,12512.0
2020-01-14 10:20:00,132.8,132.87,132.71,132.86,4406.0,129.8113,129.8798,129.7234,129.87,4406.0
2020-01-14 10:30:00,132.89,133.01,132.85,133.0,3893.0,129.8993,130.0166,129.8602,130.0068,3893.0
2020-01-14 10:40:00,132.99,133.1,132.85,132.89,8293.0,129.9971,130.1046,129.8602,129.8993,8293.0
2020-01-14 10:50:00,132.86,132.87,132.64,132.75,23505.0,129.87,129.8798,129.6549,129.7625,23505.0
2020-01-14 11:00:00,132.78,133.3,132.74,133.28,22521.0,129.7918,130.3001,129.7527,130.2805,22521.0
2020-01-14 11:10:00,133.22,133.32,132.98,132.98,9310.0,130.2219,130.3196,129.9873,129.9873,9310.0
2020-01-14 11:20:00,132.99,133.05,132.86,132.94,7096.0,129.9971,130.0557,129.87,129.9482,7096.0
2020-01-14 11:30:00,133.02,133.17,133.02,133.11,5291.0,130.0264,130.173,130.0264,130.1144,5291.0
2020-01-14 11:40:00,133.03,133.26,132.96,133.12,26927.0,130.0362,130.261,129.9677,130.1241,26927.0
2020-01-14 11:50:00,133.07,133.13,133.01,133.11,6502.0,130.0753,130.1339,130.0166,130.1144,6502.0
2020-01-14 12:00:00,133.1,133.11,132.93,133.04,7110.0,130.1046,130.1144,129.9384,130.0459,7110.0
2020-01-14 12:10:00,133.07,133.16,133.03,133.16,5361.0,130.0753,130.1632,130.0362,130.1632,5361.0
2020-01-14 12:20:00,133.19,133.37,133.17,133.23,8177.0,130.1926,130.3685,130.173,130.2317,8177.0
2020-01-14 12:30:00,133.22,133.29,133.11,133.11,11428.0,130.2219,130.2903,130.1144,130.1144,11428.0
2020-01-14 12:40:00,133.11,133.17,133.01,133.04,11096.0,130.1144,130.173,130.0166,130.0459,11096.0
2020-01-14 12:50:00,133.02,133.16,133.02,133.05,8381.0,130.0264,130.1632,130.0264,130.0557,8381.0
2020-01-14 13:00:00,133.03,133.27,133.02,133.17,14055.0,130.0362,130.2708,130.0264,130.173,14055.0
2020-01-14 13:10:00,133.17,133.27,133.11,133.27,12346.0,130.173,130.2708,130.1144,130.2708,12346.0
2020-01-14 13:20:00,133.26,133.6,133.21,133.49,11688.0,130.261,130.5933,130.2121,130.4858,11688.0
2020-01-14 13:30:00,133.49,133.62,133.04,133.29,20892.0,130.4858,130.6129,130.0459,130.2903,20892.0
2020-01-14 13:40:00,133.34,133.38,133.04,133.19,14529.0,130.3392,130.3783,130.0459,130.1926,14529.0
2020-01-14 13:50:00,133.17,133.28,133.08,133.15,16338.0,130.173,130.2805,130.085,130.1535,16338.0
2020-01-14 14:00:00,133.19,133.22,132.85,132.9,12024.0,130.1926,130.2219,129.8602,129.9091,12024.0
2020-01-14 14:10:00,132.89,132.92,132.65,132.77,9540.0,129.8993,129.9286,129.6647,129.782,9540.0
2020-01-14 14:20:00,132.75,132.77,132.63,132.7,14864.0,129.7625,129.782,129.6452,129.7136,14864.0
2020-01-14 14:30:00,132.71,133.07,132.71,132.99,6396.0,129.7234,130.0753,129.7234,129.9971,6396.0
2020-01-14 14:40:00,132.98,133.24,132.95,133.24,7625.0,129.9873,130.2414,129.958,130.2414,7625.0
2020-01-14 14:50:00,133.21,133.28,133.06,133.09,10382.0,130.2121,130.2805,130.0655,130.0948,10382.0
2020-01-14 15:00:00,133.11,133.19,132.96,132.98,10082.0,130.1144,130.1926,129.9677,129.9873,10082.0
2020-01-14 15:10:00,133.0,133.02,132.83,133.01,13332.0,130.0068,130.0264,129.8407,130.0166,13332.0
2020-01-14 15:20:00,133.01,133.13,133.0,133.04,12185.0,130.0166,130.1339,130.0068,130.0459,12185.0
2020-01-14 15:30:00,133.02,133.07,132.85,132.88,22858.0,130.0264,130.0753,129.8602,129.8895,22858.0
2020-01-14 15:40:00,132.89,133.09,132.88,133.04,23346.0,129.8993,130.0948,129.8895,130.0459,23346.0
2020-01-14 15:50:00,133.01,133.1,132.85,132.95,76962.0,130.0166,130.1046,129.8602,129.958,76962.0
2020-01-15 09:30:00,132.91,133.61,132.82,133.61,23469.0,129.9189,130.6031,129.8309,130.6031,23469.0
2020-01-15 09:40:00,133.54,133.82,133.49,133.61,8823.0,130.5347,130.8084,130.4858,130.6031,8823.0
2020-01-15 09:50:00,133.76,133.87,133.42,133.56,10202.0,130.7497,130.8573,130.4174,130.5542,10202.0
2020-01-15 10:00:00,133.64,133.69,133.25,133.35,8198.0,130.6324,130.6813,130.2512,130.349,8198.0
2020-01-15 10:10:00,133.41,133.52,133.18,133.18,3026.0,130.4076,130.5151,130.1828,130.1828,3026.0
2020-01-15 10:20:00,133.25,133.3,133.12,133.24,5702.0,130.2512,130.3001,130.1241,130.2414,5702.0
2020-01-15 10:30:00,133.24,133.36,133.15,133.33,5660.0,130.2414,130.3587,130.1535,130.3294,5660.0
2020-01-15 10:40:00,133.31,133.35,133.0,133.03,12786.0,130.3099,130.349,130.0068,130.0362,12786.0
2020-01-15 10:50:00,133.04,133.35,133.04,133.34,14486.0,130.0459,130.349,130.0459,130.3392,14486.0
2020-01-15 11:00:00,133.36,133.38,133.13,133.21,10192.0,130.3587,130.3783,130.1339,130.2121,10192.0
2020-01-15 11:10:00,133.16,133.16,132.76,132.93,17511.0,130.1632,130.1632,129.7722,129.9384,17511.0
2020-01-15 11:20:00,133.02,133.27,133.01,133.12,21369.0,130.0264,130.2708,130.0166,130.1241,21369.0
2020-01-15 11:30:00,133.12,133.24,133.0,133.0,11967.0,130.1241,130.2414,130.0068,130.0068,11967.0
2020-01-15 11:40:00,133.0,133.13,132.98,133.12,11092.0,130.0068,130.1339,129.9873,130.1241,11092.0
2020-01-15 11:50:00,133.13,133.2,132.92,132.93,14704.0,130.1339,130.2023,129.9286,129.9384,14704.0
2020-01-15 12:00:00,132.88,132.88,132.71,132.74,7552.0,129.8895,129.8895,129.7234,129.7527,7552.0
2020-01-15 12:10:00,132.73,132.77,132.64,132.72,15020.0,129.7429,129.782,129.6549,129.7331,15020.0
2020-01-15 12:20:00,132.72,132.79,132.71,132.71,6976.0,129.7331,129.8016,129.7234,129.7234,6976.0
2020-01-15 12:30:00,132.71,132.75,132.64,132.69,10096.0,129.7234,129.7625,129.6549,129.7038,10096.0
2020-01-15 12:40:00,132.67,132.76,132.51,132.51,9430.0,129.6843,129.7722,129.5279,129.5279,9430.0
2020-01-15 12:50:00,132.5,132.5,132.27,132.31,15515.0,129.5181,129.5181,129.2933,129.3324,15515.0
2020-01-15 13:00:00,132.28,132.36,132.24,132.3,12406.0,129.303,129.3812,129.2639,129.3226,12406.0
2020-01-15 13:10:00,132.33,132.38,132.29,132.32,9653.0,129.3519,129.4008,129.3128,129.3421,9653.0
2020-01-15 13:20:00,132.33,132.34,132.19,132.32,6464.0,129.3519,129.3617,129.2151,129.3421,6464.0
2020-01-15 13:30:00,132.32,132.37,132.21,132.34,10837.0,129.3421,129.391,129.2346,129.3617,10837.0
2020-01-15 13:40:00,132.35,132.4,132.3,132.38,8088.0,129.3715,129.4203,129.3226,129.4008,8088.0
2020-01-15 13:50:00,132.43,132.45,132.22,132.27,6230.0,129.4497,129.4692,129.2444,129.2933,6230.0
2020-01-15 14:00:00,132.35,132.54,132.29,132.54,20739.0,129.3715,129.5572,129.3128,129.5572,20739.0
2020-01-15 14:10:00,132.58,132.63,132.5,132.62,7699.0,129.5963,129.6452,129.5181,129.6354,7699.0
2020-01-15 14:20:00,132.62,132.7,132.58,132.59,7411.0,129.6354,129.7136,129.5963,129.6061,7411.0
2020-01-15 14:30:00,132.59,132.73,132.51,132.69,7966.0,129.6061,129.7429,129.5279,129.7038,7966.0
2020-01-15 14:40:00,132.67,132.79,132.66,132.69,6322.0,129.6843,129.8016,129.6745,129.7038,6322.0
2020-01-15 14:50:00,132.72,132.74,132.66,132.67,5598.0,129.7331,129.7527,129.6745,129.6843,5598.0
2020-01-15 15:00:00,132.65,132.7,132.43,132.43,20818.0,129.6647,129.7136,129.4497,129.4497,20818.0
2020-01-15 15:10:00,132.42,132.46,132.3,132.3,14945.0,129.4399,129.479,129.3226,129.3226,14945.0
2020-01-15 15:20:00,132.29,132.36,132.16,132.25,18005.0,129.3128,129.3812,129.1857,129.2737,18005.0
2020-01-15 15:30:00,132.25,132.27,132.02,132.14,23716.0,129.2737,129.2933,129.0489,129.1662,23716.0
2020-01-15 15:40:00,132.15,132.42,132.15,132.32,31369.0,129.176,129.4399,129.176,129.3421,31369.0
2020-01-15 15:50:00,132.35,132.66,132.33,132.63,79097.0,129.3715,129.6745,129.3519,129.6452,79097.0
2020-01-16 09:30:00,133.14,133.6,132.89,133.46,13985.0,130.1437,130.5933,129.8993,130.4565,13985.0
2020-01-16 09:40:00,133.46,133.79,133.39,133.52,5617.0,130.4565,130.7791,130.3881,130.5151,5617.0
2020-01-16 09:50:00,133.44,133.6,133.17,133.27,11153.0,130.4369,130.5933,130.173,130.2708,11153.0
2020-01-16 10:00:00,133.31,133.41,133.15,133.27,7469.0,130.3099,130.4076,130.1535,130.2708,7469.0
2020-01-16 10:10:00,133.31,133.47,133.31,133.37,12697.0,130.3099,130.4663,130.3099,130.3685,12697.0
2020-01-16 10:20:00,133.35,133.43,133.12,133.31,20315.0,130.349,130.4272,130.1241,130.3099,20315.0
2020-01-16 10:30:00,133.35,133.6,133.35,133.48,3777.0,130.349,130.5933,130.349,130.476,3777.0
2020-01-16 10:40:00,133.56,133.76,133.56,133.75,6294.0,130.5542,130.7497,130.5542,130.74,6294.0
2020-01-16 10:50:00,133.76,133.98,133.71,133.9,11723.0,130.7497,130.9648,130.7009,130.8866,11723.0
2020-01-16 11:00:00,133.92,134.13,133.85,133.94,30718.0,130.9061,131.1114,130.8377,130.9257,30718.0
2020-01-16 11:10:00,133.94,133.94,133.63,133.65,14431.0,130.9257,130.9257,130.6227,130.6422,14431.0
2020-01-16 11:20:00,133.66,133.73,133.43,133.52,10130.0,130.652,130.7204,130.4272,130.5151,10130.0
2020-01-16 11:30:00,133.56,133.58,133.35,133.5,9390.0,130.5542,130.5738,130.349,130.4956,9390.0
2020-01-16 11:40:00,133.5,133.61,133.5,133.57,1700.0,130.4956,130.6031,130.4956,130.564,1700.0
2020-01-16 11:50:00,133.55,133.73,133.54,133.56,5787.0,130.5445,130.7204,130.5347,130.5542,5787.0
2020-01-16 12:00:00,133.57,133.58,133.45,133.46,8467.0,130.564,130.5738,130.4467,130.4565,8467.0
2020-01-16 12:10:00,133.43,133.5,133.41,133.49,2036.0,130.4272,130.4956,130.4076,130.4858,2036.0
2020-01-16 12:20:00,133.51,133.68,133.51,133.63,4055.0,130.5054,130.6715,130.5054,130.6227,4055.0
2020-01-16 12:30:00,133.65,133.93,133.65,133.92,5188.0,130.6422,130.9159,130.6422,130.9061,5188.0
2020-01-16 12:40:00,133.9,133.98,133.89,133.93,3267.0,130.8866,130.9648,130.8768,130.9159,3267.0
2020-01-16 12:50:00,133.93,134.14,133.9,134.05,10276.0,130.9159,131.1212,130.8866,131.0332,10276.0
2020-01-16 13:00:00,134.04,134.04,133.96,134.03,4259.0,131.0234,131.0234,130.9452,131.0137,4259.0
2020-01-16 13:10:00,133.98,133.98,133.87,133.88,3450.0,130.9648,130.9648,130.8573,130.867,3450.0
2020-01-16 13:20:00,133.93,133.97,133.8,133.8,3657.0,130.9159,130.955,130.7888,130.7888,3657.0
2020-01-16 13:30:00,133.82,133.95,133.79,133.93,3351.0,130.8084,130.9355,130.7791,130.9159,3351.0
2020-01-16 13:40:00,133.9,134.03,133.89,134.03,2917.0,130.8866,131.0137,130.8768,131.0137,2917.0
2020-01-16 13:50:00,134.0,134.05,133.98,134.05,2605.0,130.9843,131.0332,130.9648,131.0332,2605.0
2020-01-16 14:00:00,134.04,134.05,133.89,133.99,5258.0,131.0234,131.0332,130.8768,130.9746,5258.0
2020-01-16 14:10:00,133.99,134.06,133.95,134.02,4775.0,130.9746,131.043,130.9355,131.0039,4775.0
2020-01-16 14:20:00,134.05,134.05,133.89,133.89,2708.0,131.0332,131.0332,130.8768,130.8768,2708.0
2020-01-16 14:30:00,133.91,133.92,133.84,133.84,2105.0,130.8964,130.9061,130.8279,130.8279,2105.0
2020-01-16 14:40:00,133.83,133.87,133.75,133.81,5000.0,130.8182,130.8573,130.74,130.7986,5000.0
2020-01-16 14:50:00,133.78,133.85,133.73,133.84,5013.0,130.7693,130.8377,130.7204,130.8279,5013.0
2020-01-16 15:00:00,133.81,133.91,133.8,133.81,8377.0,130.7986,130.8964,130.7888,130.7986,8377.0
2020-01-16 15:10:00,133.81,133.89,133.79,133.84,4528.0,130.7986,130.8768,130.7791,130.8279,4528.0
2020-01-16 15:20:00,133.86,133.9,133.78,133.86,10095.0,130.8475,130.8866,130.7693,130.8475,10095.0
2020-01-16 15:30:00,133.86,133.94,133.81,133.94,17692.0,130.8475,130.9257,130.7986,130.9257,17692.0
2020-01-16 15:40:00,133.94,134.11,133.92,134.11,15573.0,130.9257,131.0919,130.9061,131.0919,15573.0
2020-01-16 15:50:00,134.09,134.09,133.99,134.03,63571.0,131.0723,131.0723,130.9746,131.0137,63571.0
2020-01-17 09:30:00,133.5,134.32,133.24,134.28,103012.0,130.4956,131.2971,130.2414,131.258,103012.0
2020-01-17 09:40:00,134.39,134.69,134.23,134.55,7644.0,131.3656,131.6588,131.2092,131.522,7644.0
2020-01-17 09:50:00,134.55,134.86,134.48,134.85,10618.0,131.522,131.825,131.4535,131.8152,10618.0
2020-01-17 10:00:00,134.85,134.85,134.53,134.6,14395.0,131.8152,131.8152,131.5024,131.5708,14395.0
2020-01-17 10:10:00,134.64,135.0,134.64,135.0,13457.0,131.6099,131.9618,131.6099,131.9618,13457.0
2020-01-17 10:20:00,135.06,135.32,134.98,135.28,20636.0,132.0205,132.2746,131.9423,132.2355,20636.0
2020-01-17 10:30:00,135.2,135.2,134.9,134.93,8493.0,132.1573,132.1573,131.8641,131.8934,8493.0
2020-01-17 10:40:00,134.93,135.02,134.85,134.93,7549.0,131.8934,131.9814,131.8152,131.8934,7549.0
2020-01-17 10:50:00,134.92,134.95,134.73,134.84,5545.0,131.8836,131.9129,131.6979,131.8054,5545.0
2020-01-17 11:00:00,134.86,134.87,134.36,134.36,24359.0,131.825,131.8347,131.3362,131.3362,24359.0
2020-01-17 11:10:00,134.3,134.38,133.93,133.99,10866.0,131.2776,131.3558,130.9159,130.9746,10866.0
2020-01-17 11:20:00,133.96,134.05,133.92,134.02,17514.0,130.9452,131.0332,130.9061,131.0039,17514.0
2020-01-17 11:30:00,134.09,134.43,134.09,134.34,4087.0,131.0723,131.4047,131.0723,131.3167,4087.0
2020-01-17 11:40:00,134.38,134.5,134.34,134.5,2317.0,131.3558,131.4731,131.3167,131.4731,2317.0
2020-01-17 11:50:00,134.61,134.61,134.4,134.54,3502.0,131.5806,131.5806,131.3753,131.5122,3502.0
2020-01-17 12:00:00,134.51,134.58,134.45,134.55,6196.0,131.4829,131.5513,131.4242,131.522,6196.0
2020-01-17 12:10:00,134.53,134.56,134.44,134.49,4512.0,131.5024,131.5317,131.4144,131.4633,4512.0
2020-01-17 12:20:00,134.47,134.49,134.43,134.46,5171.0,131.4438,131.4633,131.4047,131.434,5171.0
2020-01-17 12:30:00,134.45,134.57,134.38,134.5,7319.0,131.4242,131.5415,131.3558,131.4731,7319.0
2020-01-17 12:40:00,134.51,134.51,134.4,134.42,4535.0,131.4829,131.4829,131.3753,131.3949,4535.0
2020-01-17 12:50:00,134.41,134.46,134.4,134.42,3197.0,131.3851,131.434,131.3753,131.3949,3197.0
2020-01-17 13:00:00,134.46,134.54,134.41,134.54,2741.0,131.434,131.5122,131.3851,131.5122,2741.0
2020-01-17 13:10:00,134.54,134.59,134.42,134.58,2525.0,131.5122,131.5611,131.3949,131.5513,2525.0
2020-01-17 13:20:00,134.54,134.62,134.48,134.51,11829.0,131.5122,131.5904,131.4535,131.4829,11829.0
2020-01-17 13:30:00,134.48,134.57,134.48,134.55,3849.0,131.4535,131.5415,131.4535,131.522,3849.0
2020-01-17 13:40:00,134.56,134.57,134.48,134.5,4024.0,131.5317,131.5415,131.4535,131.4731,4024.0
2020-01-17 13:50:00,134.54,134.79,134.51,134.79,8759.0,131.5122,131.7565,131.4829,131.7565,8759.0
2020-01-17 14:00:00,134.77,134.8,134.68,134.72,5105.0,131.737,131.7663,131.649,131.6881,5105.0
2020-01-17 14:10:00,134.72,134.76,134.66,134.73,7721.0,131.6881,131.7272,131.6295,131.6979,7721.0
2020-01-17 14:20:00,134.75,134.77,134.57,134.57,11802.0,131.7174,131.737,131.5415,131.5415,11802.0
2020-01-17 14:30:00,134.57,134.68,134.55,134.67,4124.0,131.5415,131.649,131.522,131.6392,4124.0
2020-01-17 14:40:00,134.63,134.69,134.56,134.68,6596.0,131.6002,131.6588,131.5317,131.649,6596.0
2020-01-17 14:50:00,134.66,134.7,134.64,134.66,6128.0,131.6295,131.6686,131.6099,131.6295,6128.0
2020-01-17 15:00:00,134.69,134.79,134.58,134.59,6100.0,131.6588,131.7565,131.5513,131.5611,6100.0
2020-01-17 15:10:00,134.58,134.78,134.57,134.74,6542.0,131.5513,131.7468,131.5415,131.7077,6542.0
2020-01-17 15:20:00,134.74,134.85,134.74,134.85,12152.0,131.7077,131.8152,131.7077,131.8152,12152.0
2020-01-17 15:30:00,134.85,134.97,134.81,134.83,25714.0,131.8152,131.9325,131.7761,131.7956,25714.0
2020-01-17 15:40:00,134.81,135.06,134.78,135.06,42347.0,131.7761,132.0205,131.7468,132.0205,42347.0
2020-01-17 15:50:00,135.06,135.08,134.85,135.01,76850.0,132.0205,132.04,131.8152,131.9716,76850.0
2020-01-21 09:30:00,133.2,133.35,130.61,132.78,169814.0,130.2023,130.349,127.6706,129.7918,169814.0
2020-01-21 09:40:00,132.51,132.6,131.28,131.88,83342.0,129.5279,129.6158,128.3255,128.912,83342.0
2020-01-21 09:50:00,131.83,131.97,131.27,131.46,51499.0,128.8632,129.0,128.3158,128.5015,51499.0
2020-01-21 10:00:00,131.44,131.54,130.76,130.99,70986.0,128.4819,128.5797,127.8172,128.0421,70986.0
2020-01-21 10:10:00,130.94,131.26,129.76,129.92,91955.0,127.9932,128.306,126.8397,126.9961,91955.0
2020-01-21 10:20:00,130.01,130.46,129.57,129.88,87482.0,127.0841,127.524,126.654,126.957,87482.0
2020-01-21 10:30:00,129.91,130.02,129.82,129.86,65943.0,126.9864,127.0939,126.8984,126.9375,65943.0
2020-01-21 10:40:00,129.96,130.11,129.53,129.53,76892.0,127.0352,127.1819,126.6149,126.6149,76892.0
2020-01-21 10:50:00,129.52,129.55,129.01,129.13,85741.0,126.6052,126.6345,126.1066,126.2239,85741.0
2020-01-21 11:00:00,129.11,129.8,128.86,129.74,116427.0,126.2044,126.8788,125.96,126.8202,116427.0
2020-01-21 11:10:00,129.77,130.02,129.64,130.01,63996.0,126.8495,127.0939,126.7225,127.0841,63996.0
2020-01-21 11:20:00,130.0,130.03,129.87,129.93,69449.0,127.0743,127.1037,126.9473,127.0059,69449.0
2020-01-21 11:30:00,129.93,130.14,129.93,129.98,35485.0,127.0059,127.2112,127.0059,127.0548,35485.0
2020-01-21 11:40:00,129.95,130.2,129.9,130.1,48472.0,127.0255,127.2698,126.9766,127.1721,48472.0
2020-01-21 11:50:00,130.05,130.56,130.05,130.5,32465.0,127.1232,127.6217,127.1232,127.5631,32465.0
2020-01-21 12:00:00,130.49,130.54,130.29,130.34,24268.0,127.5533,127.6022,127.3578,127.4067,24268.0
2020-01-21 12:10:00,130.34,130.4,129.59,129.64,60909.0,127.4067,127.4653,126.6736,126.7225,60909.0
2020-01-21 12:20:00,129.64,129.98,129.49,129.97,29635.0,126.7225,127.0548,126.5758,127.045,29635.0
2020-01-21 12:30:00,129.99,130.07,129.61,129.97,42314.0,127.0646,127.1428,126.6931,127.045,42314.0
2020-01-21 12:40:00,130.06,130.27,129.7,130.26,15137.0,127.133,127.3383,126.7811,127.3285,15137.0
2020-01-21 12:50:00,130.28,130.47,130.24,130.47,4415.0,127.348,127.5338,127.3089,127.5338,4415.0
2020-01-21 13:00:00,130.5,130.82,130.5,130.73,8131.0,127.5631,127.8759,127.5631,127.7879,8131.0
2020-01-21 13:10:00,130.75,130.81,130.23,130.23,18048.0,127.8075,127.8661,127.2992,127.2992,18048.0
2020-01-21 13:20:00,130.19,130.19,129.5,129.54,35133.0,127.2601,127.2601,126.5856,126.6247,35133.0
2020-01-21 13:30:00,129.5,129.53,129.11,129.16,33391.0,126.5856,126.6149,126.2044,126.2533,33391.0
2020-01-21 13:40:00,129.12,129.18,128.68,128.74,75447.0,126.2142,126.2728,125.7841,125.8427,75447.0
2020-01-21 13:50:00,128.73,128.74,128.27,128.3,43585.0,125.8329,125.8427,125.3833,125.4126,43585.0
2020-01-21 14:00:00,128.28,128.98,128.22,128.89,38711.0,125.3931,126.0773,125.3344,125.9893,38711.0
2020-01-21 14:10:00,128.95,129.23,128.85,129.23,16241.0,126.048,126.3217,125.9502,126.3217,16241.0
2020-01-21 14:20:00,129.22,129.32,128.91,129.07,26358.0,126.3119,126.4097,126.0089,126.1653,26358.0
2020-01-21 14:30:00,129.04,129.05,128.65,128.78,20778.0,126.136,126.1457,125.7547,125.8818,20778.0
2020-01-21 14:40:00,128.74,128.89,128.56,128.78,39749.0,125.8427,125.9893,125.6668,125.8818,39749.0
2020-01-21 14:50:00,128.84,128.99,128.69,128.93,28522.0,125.9405,126.0871,125.7938,126.0284,28522.0
2020-01-21 15:00:00,128.93,129.43,128.93,129.34,21020.0,126.0284,126.5172,126.0284,126.4292,21020.0
2020-01-21 15:10:00,129.33,129.43,129.1,129.41,22952.0,126.4194,126.5172,126.1946,126.4976,22952.0
2020-01-21 15:20:00,129.43,129.45,129.12,129.26,21265.0,126.5172,126.5367,126.2142,126.351,21265.0
2020-01-21 15:30:00,129.25,129.43,129.22,129.26,25152.0,126.3412,126.5172,126.3119,126.351,25152.0
2020-01-21 15:40:00,129.25,129.43,129.19,129.28,67504.0,126.3412,126.5172,126.2826,126.3706,67504.0
2020-01-21 15:50:00,129.26,129.73,129.16,129.66,267929.0,126.351,126.8104,126.2533,126.742,267929.0
2020-01-22 09:30:00,130.57,131.43,130.25,131.27,46223.0,127.6315,128.4722,127.3187,128.3158,46223.0
2020-01-22 09:40:00,131.23,131.43,130.53,130.69,54203.0,128.2767,128.4722,127.5924,127.7488,54203.0
2020-01-22 09:50:00,130.71,130.81,130.32,130.65,43737.0,127.7684,127.8661,127.3871,127.7097,43737.0
2020-01-22 10:00:00,130.63,131.05,130.63,130.92,30501.0,127.6902,128.1007,127.6902,127.9736,30501.0
2020-01-22 10:10:00,130.93,131.32,130.88,130.97,14630.0,127.9834,128.3646,127.9345,128.0225,14630.0
2020-01-22 10:20:00,130.98,130.98,130.6,130.74,49484.0,128.0323,128.0323,127.6608,127.7977,49484.0
2020-01-22 10:30:00,130.74,130.74,130.3,130.73,80834.0,127.7977,127.7977,127.3676,127.7879,80834.0
2020-01-22 10:40:00,130.73,131.15,130.6,130.72,27364.0,127.7879,128.1985,127.6608,127.7781,27364.0
2020-01-22 10:50:00,130.8,130.8,130.31,130.34,46461.0,127.8563,127.8563,127.3774,127.4067,46461.0
2020-01-22 11:00:00,130.31,130.69,130.25,130.35,21606.0,127.3774,127.7488,127.3187,127.4165,21606.0
2020-01-22 11:10:00,130.36,130.39,129.82,130.01,26719.0,127.4262,127.4556,126.8984,127.0841,26719.0
2020-01-22 11:20:00,129.95,130.07,129.88,130.03,18387.0,127.0255,127.1428,126.957,127.1037,18387.0
2020-01-22 11:30:00,130.09,130.32,130.09,130.28,10041.0,127.1623,127.3871,127.1623,127.348,10041.0
2020-01-22 11:40:00,130.27,130.45,130.18,130.23,39350.0,127.3383,127.5142,127.2503,127.2992,39350.0
2020-01-22 11:50:00,130.25,130.55,130.21,130.43,10258.0,127.3187,127.612,127.2796,127.4947,10258.0
2020-01-22 12:00:00,130.44,130.44,130.23,130.27,10890.0,127.5044,127.5044,127.2992,127.3383,10890.0
2020-01-22 12:10:00,130.28,130.53,130.27,130.33,15644.0,127.348,127.5924,127.3383,127.3969,15644.0
2020-01-22 12:20:00,130.29,130.43,130.15,130.29,12563.0,127.3578,127.4947,127.221,127.3578,12563.0
2020-01-22 12:30:00,130.22,130.45,130.22,130.43,7006.0,127.2894,127.5142,127.2894,127.4947,7006.0
2020-01-22 12:40:00,130.4,130.59,130.4,130.58,7033.0,127.4653,127.6511,127.4653,127.6413,7033.0
2020-01-22 12:50:00,130.55,130.59,130.39,130.44,11468.0,127.612,127.6511,127.4556,127.5044,11468.0
2020-01-22 13:00:00,130.44,130.59,130.42,130.42,7024.0,127.5044,127.6511,127.4849,127.4849,7024.0
2020-01-22 13:10:00,130.5,130.63,130.42,130.53,9967.0,127.5631,127.6902,127.4849,127.5924,9967.0
2020-01-22 13:20:00,130.58,130.78,130.54,130.69,9681.0,127.6413,127.8368,127.6022,127.7488,9681.0
2020-01-22 13:30:00,130.67,130.71,130.52,130.69,14111.0,127.7293,127.7684,127.5826,127.7488,14111.0
2020-01-22 13:40:00,130.69,130.74,130.57,130.66,9726.0,127.7488,127.7977,127.6315,127.7195,9726.0
2020-01-22 13:50:00,130.65,130.69,130.25,130.31,17954.0,127.7097,127.7488,127.3187,127.3774,17954.0
2020-01-22 14:00:00,130.3,130.4,130.18,130.2,30258.0,127.3676,127.4653,127.2503,127.2698,30258.0
2020-01-22 14:10:00,130.17,130.4,130.15,130.25,13014.0,127.2405,127.4653,127.221,127.3187,13014.0
2020-01-22 14:20:00,130.25,130.43,130.21,130.38,22839.0,127.3187,127.4947,127.2796,127.4458,22839.0
2020-01-22 14:30:00,130.39,130.39,130.02,130.06,10716.0,127.4556,127.4556,127.0939,127.133,10716.0
2020-01-22 14:40:00,130.05,130.2,129.86,129.87,48166.0,127.1232,127.2698,126.9375,126.9473,48166.0
2020-01-22 14:50:00,129.86,129.97,129.7,129.75,19100.0,126.9375,127.045,126.7811,126.83,19100.0
2020-01-22 15:00:00,129.72,129.75,129.45,129.49,20157.0,126.8006,126.83,126.5367,126.5758,20157.0
2020-01-22 15:10:00,129.49,129.51,129.03,129.08,18368.0,126.5758,126.5954,126.1262,126.1751,18368.0
2020-01-22 15:20:00,129.1,129.12,128.8,129.06,46143.0,126.1946,126.2142,125.9014,126.1555,46143.0
2020-01-22 15:30:00,129.06,129.26,128.98,129.06,33652.0,126.1555,126.351,126.0773,126.1555,33652.0
2020-01-22 15:40:00,129.08,129.27,129.05,129.16,33778.0,126.1751,126.3608,126.1457,126.2533,33778.0
2020-01-22 15:50:00,129.16,129.3,128.79,129.12,217653.0,126.2533,126.3901,125.8916,126.2142,217653.0
2020-01-23 09:30:00,126.5,127.06,123.47,124.81,224003.0,123.6531,124.2005,120.6913,122.0011,224003.0
2020-01-23 09:40:00,124.69,127.2,124.49,126.7,74008.0,121.8839,124.3374,121.6884,123.8486,74008.0
2020-01-23 09:50:00,126.7,127.07,126.4,127.07,44729.0,123.8486,124.2103,123.5554,124.2103,44729.0
2020-01-23 10:00:00,127.09,127.5,126.99,127.23,67930.0,124.2298,124.6306,124.1321,124.3667,67930.0
2020-01-23 10:10:00,127.28,127.61,127.23,127.39,22692.0,124.4156,124.7381,124.3667,124.5231,22692.0
2020-01-23 10:20:00,127.44,127.51,126.98,127.09,28971.0,124.572,124.6404,124.1223,124.2298,28971.0
2020-01-23 10:30:00,127.05,127.66,127.05,127.18,43876.0,124.1907,124.787,124.1907,124.3178,43876.0
2020-01-23 10:40:00,127.13,127.37,126.43,126.74,52601.0,124.2689,124.5035,123.5847,123.8877,52601.0
2020-01-23 10:50:00,126.75,126.98,126.57,126.65,27527.0,123.8975,124.1223,123.7215,123.7997,27527.0
2020-01-23 11:00:00,126.69,126.77,126.39,126.6,54773.0,123.8388,123.917,123.5456,123.7509,54773.0
2020-01-23 11:10:00,126.62,126.68,126.36,126.68,29515.0,123.7704,123.8291,123.5163,123.8291,29515.0
2020-01-23 11:20:00,126.68,126.68,126.25,126.31,29648.0,123.8291,123.8291,123.4087,123.4674,29648.0
2020-01-23 11:30:00,126.35,126.69,126.27,126.61,40570.0,123.5065,123.8388,123.4283,123.7606,40570.0
2020-01-23 11:40:00,126.59,126.63,126.47,126.48,17180.0,123.7411,123.7802,123.6238,123.6336,17180.0
2020-01-23 11:50:00,126.51,127.11,126.51,127.09,27878.0,123.6629,124.2494,123.6629,124.2298,27878.0
2020-01-23 12:00:00,127.12,127.19,126.97,127.0,19932.0,124.2592,124.3276,124.1125,124.1419,19932.0
2020-01-23 12:10:00,126.98,127.18,126.95,126.99,12380.0,124.1223,124.3178,124.093,124.1321,12380.0
2020-01-23 12:20:00,127.0,127.34,127.0,127.3,20333.0,124.1419,124.4742,124.1419,124.4351,20333.0
2020-01-23 12:30:00,127.3,127.47,127.22,127.25,51290.0,124.4351,124.6013,124.3569,124.3862,51290.0
2020-01-23 12:40:00,127.24,127.75,127.24,127.75,102238.0,124.3765,124.875,124.3765,124.875,102238.0
2020-01-23 12:50:00,127.75,127.76,127.61,127.65,9780.0,124.875,124.8848,124.7381,124.7772,9780.0
2020-01-23 13:00:00,127.72,127.9,127.6,127.86,11706.0,124.8457,125.0216,124.7284,124.9825,11706.0
2020-01-23 13:10:00,127.88,128.16,127.87,128.16,15658.0,125.0021,125.2758,124.9923,125.2758,15658.0
2020-01-23 13:20:00,128.19,128.66,128.03,128.43,52877.0,125.3051,125.7645,125.1487,125.5397,52877.0
2020-01-23 13:30:00,128.44,128.66,128.4,128.59,12168.0,125.5495,125.7645,125.5104,125.6961,12168.0
2020-01-23 13:40:00,128.6,128.9,128.57,128.76,23102.0,125.7059,125.9991,125.6765,125.8623,23102.0
2020-01-23 13:50:00,128.73,129.32,128.72,129.3,26764.0,125.8329,126.4097,125.8232,126.3901,26764.0
2020-01-23 14:00:00,129.32,129.4,129.21,129.29,18549.0,126.4097,126.4879,126.3021,126.3803,18549.0
2020-01-23 14:10:00,129.36,129.53,129.32,129.45,29859.0,126.4488,126.6149,126.4097,126.5367,29859.0
2020-01-23 14:20:00,129.47,129.54,129.33,129.39,16924.0,126.5563,126.6247,126.4194,126.4781,16924.0
2020-01-23 14:30:00,129.39,129.59,129.37,129.59,24278.0,126.4781,126.6736,126.4585,126.6736,24278.0
2020-01-23 14:40:00,129.56,129.66,129.54,129.58,15377.0,126.6443,126.742,126.6247,126.6638,15377.0
2020-01-23 14:50:00,129.57,129.65,129.54,129.62,18390.0,126.654,126.7322,126.6247,126.7029,18390.0
2020-01-23 15:00:00,129.6,129.72,129.52,129.6,20368.0,126.6834,126.8006,126.6052,126.6834,20368.0
2020-01-23 15:10:00,129.6,129.7,129.58,129.65,14562.0,126.6834,126.7811,126.6638,126.7322,14562.0
2020-01-23 15:20:00,129.64,129.77,129.52,129.7,26383.0,126.7225,126.8495,126.6052,126.7811,26383.0
2020-01-23 15:30:00,129.71,129.73,129.56,129.58,32220.0,126.7909,126.8104,126.6443,126.6638,32220.0
2020-01-23 15:40:00,129.58,129.71,129.48,129.67,38231.0,126.6638,126.7909,126.5661,126.7518,38231.0
2020-01-23 15:50:00,129.65,129.74,129.51,129.57,116649.0,126.7322,126.8202,126.5954,126.654,116649.0
2020-01-24 09:30:00,129.04,129.04,127.58,127.7,94168.0,126.136,126.136,124.7088,124.8261,94168.0
2020-01-24 09:40:00,127.69,127.79,127.21,127.39,26652.0,124.8163,124.9141,124.3471,124.5231,26652.0
2020-01-24 09:50:00,127.29,127.82,127.23,127.62,23074.0,124.4253,124.9434,124.3667,124.7479,23074.0
2020-01-24 10:00:00,127.61,127.68,126.34,126.8,54122.0,124.7381,124.8066,123.4967,123.9464,54122.0
2020-01-24 10:10:00,126.76,126.97,126.23,126.28,51113.0,123.9073,124.1125,123.3892,123.4381,51113.0
2020-01-24 10:20:00,126.21,126.33,125.62,125.62,37497.0,123.3696,123.4869,122.7929,122.7929,37497.0
2020-01-24 10:30:00,125.64,125.85,125.09,125.48,72002.0,122.8125,123.0177,122.2748,122.6561,72002.0
2020-01-24 10:40:00,125.42,125.59,125.18,125.28,63709.0,122.5974,122.7636,122.3628,122.4606,63709.0
2020-01-24 10:50:00,125.32,125.45,125.08,125.26,61698.0,122.4997,122.6267,122.2651,122.441,61698.0
2020-01-24 11:00:00,125.23,125.27,124.88,125.15,46821.0,122.4117,122.4508,122.0696,122.3335,46821.0
2020-01-24 11:10:00,125.15,125.16,124.59,124.7,63826.0,122.3335,122.3433,121.7861,121.8936,63826.0
2020-01-24 11:20:00,124.63,124.79,124.0,124.75,87547.0,121.8252,121.9816,121.2094,121.9425,87547.0
2020-01-24 11:30:00,124.75,124.75,124.3,124.64,27079.0,121.9425,121.9425,121.5026,121.835,27079.0
2020-01-24 11:40:00,124.61,124.61,124.1,124.19,29797.0,121.8057,121.8057,121.3071,121.3951,29797.0
2020-01-24 11:50:00,124.19,124.53,124.09,124.48,38896.0,121.3951,121.7275,121.2974,121.6786,38896.0
2020-01-24 12:00:00,124.48,124.76,124.39,124.43,62382.0,121.6786,121.9523,121.5906,121.6297,62382.0
2020-01-24 12:10:00,124.41,124.58,124.36,124.47,64171.0,121.6102,121.7763,121.5613,121.6688,64171.0
2020-01-24 12:20:00,124.51,125.32,124.51,125.32,49822.0,121.7079,122.4997,121.7079,122.4997,49822.0
2020-01-24 12:30:00,125.28,125.87,125.28,125.66,42498.0,122.4606,123.0373,122.4606,122.832,42498.0
2020-01-24 12:40:00,125.62,125.91,125.36,125.42,16343.0,122.7929,123.0764,122.5388,122.5974,16343.0
2020-01-24 12:50:00,125.34,125.52,125.26,125.5,11790.0,122.5192,122.6952,122.441,122.6756,11790.0
2020-01-24 13:00:00,125.49,125.72,125.44,125.61,27326.0,122.6658,122.8907,122.617,122.7831,27326.0
2020-01-24 13:10:00,125.59,125.8,125.52,125.6,29153.0,122.7636,122.9689,122.6952,122.7734,29153.0
2020-01-24 13:20:00,125.6,125.74,125.55,125.7,30120.0,122.7734,122.9102,122.7245,122.8711,30120.0
2020-01-24 13:30:00,125.7,125.71,125.41,125.48,23699.0,122.8711,122.8809,122.5876,122.6561,23699.0
2020-01-24 13:40:00,125.46,125.54,125.18,125.42,30822.0,122.6365,122.7147,122.3628,122.5974,30822.0
2020-01-24 13:50:00,125.45,125.71,125.4,125.68,24894.0,122.6267,122.8809,122.5779,122.8516,24894.0
2020-01-24 14:00:00,125.71,125.76,125.44,125.7,30891.0,122.8809,122.9298,122.617,122.8711,30891.0
2020-01-24 14:10:00,125.68,125.68,125.21,125.38,24783.0,122.8516,122.8516,122.3921,122.5583,24783.0
2020-01-24 14:20:00,125.36,125.37,124.92,124.92,58117.0,122.5388,122.5485,122.1087,122.1087,58117.0
2020-01-24 14:30:00,124.97,125.33,124.96,125.2,59204.0,122.1575,122.5094,122.1478,122.3824,59204.0
2020-01-24 14:40:00,125.18,125.3,125.04,125.3,17871.0,122.3628,122.4801,122.226,122.4801,17871.0
2020-01-24 14:50:00,125.28,125.84,125.27,125.82,20864.0,122.4606,123.008,122.4508,122.9884,20864.0
2020-01-24 15:00:00,125.84,126.82,125.8,126.81,65789.0,123.008,123.9659,122.9689,123.9561,65789.0
2020-01-24 15:10:00,126.78,127.06,126.67,126.84,100137.0,123.9268,124.2005,123.8193,123.9855,100137.0
2020-01-24 15:20:00,126.83,126.91,126.39,126.39,43985.0,123.9757,124.0539,123.5456,123.5456,43985.0
2020-01-24 15:30:00,126.37,126.46,126.07,126.11,54086.0,123.526,123.614,123.2328,123.2719,54086.0
2020-01-24 15:40:00,126.08,126.28,125.96,126.21,40916.0,123.2426,123.4381,123.1253,123.3696,40916.0
2020-01-24 15:50:00,126.21,126.56,126.1,126.5,221330.0,123.3696,123.7118,123.2621,123.6531,221330.0
2020-01-27 09:30:00,118.59,118.64,115.82,118.1,502451.0,115.9211,115.97,113.2135,115.4422,502451.0
2020-01-27 09:40:00,118.1,118.98,117.92,117.94,261417.0,115.4422,116.3024,115.2662,115.2858,261417.0
2020-01-27 09:50:00,117.94,118.92,117.91,118.84,166137.0,115.2858,116.2437,115.2564,116.1655,166137.0
2020-01-27 10:00:00,118.84,118.88,117.43,117.5,164449.0,116.1655,116.2046,114.7872,114.8557,164449.0
2020-01-27 10:10:00,117.5,119.23,117.48,118.33,115871.0,114.8557,116.5467,114.8361,115.667,115871.0
2020-01-27 10:20:00,118.16,118.63,117.94,118.36,69379.0,115.5008,115.9602,115.2858,115.6963,69379.0
2020-01-27 10:30:00,118.41,118.42,117.53,117.79,89307.0,115.7452,115.755,114.885,115.1391,89307.0
2020-01-27 10:40:00,117.76,117.76,117.11,117.33,94622.0,115.1098,115.1098,114.4744,114.6895,94622.0
2020-01-27 10:50:00,117.38,117.72,117.01,117.56,212883.0,114.7384,115.0707,114.3767,114.9143,212883.0
2020-01-27 11:00:00,117.54,118.09,117.5,118.02,79846.0,114.8948,115.4324,114.8557,115.364,79846.0
2020-01-27 11:10:00,118.17,118.17,117.46,117.56,66924.0,115.5106,115.5106,114.8166,114.9143,66924.0
2020-01-27 11:20:00,117.59,117.82,117.22,117.22,63019.0,114.9436,115.1685,114.582,114.582,63019.0
2020-01-27 11:30:00,117.2,118.0,117.2,117.98,55479.0,114.5624,115.3444,114.5624,115.3249,55479.0
2020-01-27 11:40:00,117.98,118.26,117.81,118.11,52192.0,115.3249,115.5986,115.1587,115.4519,52192.0
2020-01-27 11:50:00,118.14,118.67,118.1,118.61,62106.0,115.4813,115.9993,115.4422,115.9407,62106.0
2020-01-27 12:00:00,118.58,118.68,118.14,118.58,95488.0,115.9114,116.0091,115.4813,115.9114,95488.0
2020-01-27 12:10:00,118.6,119.2,118.55,118.81,67739.0,115.9309,116.5174,115.882,116.1362,67739.0
2020-01-27 12:20:00,118.84,119.03,118.74,118.96,35214.0,116.1655,116.3512,116.0678,116.2828,35214.0
2020-01-27 12:30:00,118.96,119.32,118.94,119.08,72159.0,116.2828,116.6347,116.2633,116.4001,72159.0
2020-01-27 12:40:00,119.07,119.24,118.92,118.96,24928.0,116.3903,116.5565,116.2437,116.2828,24928.0
2020-01-27 12:50:00,118.97,118.98,118.58,118.61,20231.0,116.2926,116.3024,115.9114,115.9407,20231.0
2020-01-27 13:00:00,118.62,119.08,118.6,119.02,29834.0,115.9505,116.4001,115.9309,116.3415,29834.0
2020-01-27 13:10:00,119.02,119.08,118.64,118.77,151342.0,116.3415,116.4001,115.97,116.0971,151342.0
2020-01-27 13:20:00,118.76,119.1,118.76,118.98,26857.0,116.0873,116.4197,116.0873,116.3024,26857.0
2020-01-27 13:30:00,118.95,119.14,118.93,118.98,20749.0,116.273,116.4588,116.2535,116.3024,20749.0
2020-01-27 13:40:00,118.96,119.02,118.79,118.87,33447.0,116.2828,116.3415,116.1166,116.1948,33447.0
2020-01-27 13:50:00,118.87,118.99,118.76,118.9,44064.0,116.1948,116.3121,116.0873,116.2242,44064.0
2020-01-27 14:00:00,118.95,118.97,118.74,118.89,29949.0,116.273,116.2926,116.0678,116.2144,29949.0
2020-01-27 14:10:00,118.91,119.48,118.91,119.47,29010.0,116.2339,116.7911,116.2339,116.7813,29010.0
2020-01-27 14:20:00,119.45,119.48,118.92,119.0,30517.0,116.7618,116.7911,116.2437,116.3219,30517.0
2020-01-27 14:30:00,119.03,119.03,118.46,118.47,96162.0,116.3512,116.3512,115.7941,115.8038,96162.0
2020-01-27 14:40:00,118.48,118.56,117.83,117.87,67153.0,115.8136,115.8918,115.1782,115.2173,67153.0
2020-01-27 14:50:00,117.83,118.13,117.79,118.1,44523.0,115.1782,115.4715,115.1391,115.4422,44523.0
2020-01-27 15:00:00,118.11,118.32,117.8,117.9,50107.0,115.4519,115.6572,115.1489,115.2467,50107.0
2020-01-27 15:10:00,117.93,118.27,117.69,118.21,83096.0,115.276,115.6083,115.0414,115.5497,83096.0
2020-01-27 15:20:00,118.2,118.2,117.55,117.57,73925.0,115.5399,115.5399,114.9045,114.9241,73925.0
2020-01-27 15:30:00,117.55,117.57,117.12,117.4,85251.0,114.9045,114.9241,114.4842,114.7579,85251.0
2020-01-27 15:40:00,117.4,117.5,117.03,117.06,79901.0,114.7579,114.8557,114.3962,114.4256,79901.0
2020-01-27 15:50:00,117.05,117.14,116.72,116.94,400240.0,114.4158,114.5038,114.0932,114.3083,400240.0
2020-01-28 09:30:00,119.23,119.99,118.3,118.57,99012.0,116.5467,117.2896,115.6377,115.9016,99012.0
2020-01-28 09:40:00,118.52,118.57,117.3,117.81,73826.0,115.8527,115.9016,114.6602,115.1587,73826.0
2020-01-28 09:50:00,117.89,118.48,117.66,118.22,29034.0,115.2369,115.8136,115.0121,115.5595,29034.0
2020-01-28 10:00:00,118.19,119.27,118.09,119.02,76681.0,115.5301,116.5858,115.4324,116.3415,76681.0
2020-01-28 10:10:00,119.05,119.48,118.92,119.38,105311.0,116.3708,116.7911,116.2437,116.6934,105311.0
2020-01-28 10:20:00,119.41,119.86,119.4,119.7,91484.0,116.7227,117.1625,116.7129,117.0062,91484.0
2020-01-28 10:30:00,119.67,120.41,119.66,119.99,110624.0,116.9768,117.7002,116.9671,117.2896,110624.0
2020-01-28 10:40:00,119.99,120.72,119.97,120.71,77082.0,117.2896,118.0032,117.2701,117.9934,77082.0
2020-01-28 10:50:00,120.71,120.73,120.05,120.28,82580.0,117.9934,118.013,117.3483,117.5731,82580.0
2020-01-28 11:00:00,120.29,120.43,120.01,120.06,30088.0,117.5829,117.7197,117.3092,117.358,30088.0
2020-01-28 11:10:00,120.06,120.24,119.95,119.95,40452.0,117.358,117.534,117.2505,117.2505,40452.0
2020-01-28 11:20:00,119.95,120.07,119.71,120.02,28259.0,117.2505,117.3678,117.0159,117.3189,28259.0
2020-01-28 11:30:00,120.03,120.25,119.98,120.18,33195.0,117.3287,117.5438,117.2798,117.4753,33195.0
2020-01-28 11:40:00,120.18,120.22,119.9,120.08,20982.0,117.4753,117.5144,117.2016,117.3776,20982.0
2020-01-28 11:50:00,120.07,120.23,120.07,120.13,18709.0,117.3678,117.5242,117.3678,117.4265,18709.0
2020-01-28 12:00:00,120.1,120.37,120.03,120.36,18368.0,117.3971,117.6611,117.3287,117.6513,18368.0
2020-01-28 12:10:00,120.37,120.5,120.3,120.47,16800.0,117.6611,117.7881,117.5926,117.7588,16800.0
2020-01-28 12:20:00,120.49,120.76,120.49,120.67,30384.0,117.7784,118.0423,117.7784,117.9543,30384.0
2020-01-28 12:30:00,120.64,121.02,120.44,120.86,38524.0,117.925,118.2964,117.7295,118.14,38524.0
2020-01-28 12:40:00,120.87,121.17,120.87,120.97,21689.0,118.1498,118.4431,118.1498,118.2476,21689.0
2020-01-28 12:50:00,120.97,121.61,120.97,121.26,25983.0,118.2476,118.8732,118.2476,118.531,25983.0
2020-01-28 13:00:00,121.26,121.26,120.26,120.38,50218.0,118.531,118.531,117.5535,117.6708,50218.0
2020-01-28 13:10:00,120.38,120.54,120.11,120.11,17230.0,117.6708,117.8272,117.4069,117.4069,17230.0
2020-01-28 13:20:00,120.1,120.5,120.07,120.41,16855.0,117.3971,117.7881,117.3678,117.7002,16855.0
2020-01-28 13:30:00,120.42,120.51,120.37,120.48,14200.0,117.7099,117.7979,117.6611,117.7686,14200.0
2020-01-28 13:40:00,120.5,121.1,120.5,120.94,22401.0,117.7881,118.3746,117.7881,118.2182,22401.0
2020-01-28 13:50:00,120.92,121.18,120.86,121.14,13887.0,118.1987,118.4528,118.14,118.4137,13887.0
2020-01-28 14:00:00,121.11,121.13,120.76,120.91,41670.0,118.3844,118.404,118.0423,118.1889,41670.0
2020-01-28 14:10:00,120.92,121.39,120.92,121.26,16158.0,118.1987,118.6581,118.1987,118.531,16158.0
2020-01-28 14:20:00,121.32,121.32,120.86,120.99,25313.0,118.5897,118.5897,118.14,118.2671,25313.0
2020-01-28 14:30:00,120.99,121.23,120.87,121.04,23230.0,118.2671,118.5017,118.1498,118.316,23230.0
2020-01-28 14:40:00,121.0,121.11,120.53,120.54,48608.0,118.2769,118.3844,117.8175,117.8272,48608.0
2020-01-28 14:50:00,120.51,120.81,120.41,120.67,53915.0,117.7979,118.0912,117.7002,117.9543,53915.0
2020-01-28 15:00:00,120.64,120.66,120.4,120.56,31697.0,117.925,117.9445,117.6904,117.8468,31697.0
2020-01-28 15:10:00,120.57,120.62,120.45,120.59,23937.0,117.8566,117.9054,117.7393,117.8761,23937.0
2020-01-28 15:20:00,120.65,120.92,120.61,120.79,43043.0,117.9348,118.1987,117.8957,118.0716,43043.0
2020-01-28 15:30:00,120.81,120.9,120.37,120.43,36847.0,118.0912,118.1791,117.6611,117.7197,36847.0
2020-01-28 15:40:00,120.46,120.76,120.38,120.76,72891.0,117.749,118.0423,117.6708,118.0423,72891.0
2020-01-28 15:50:00,120.72,120.8,120.43,120.43,182773.0,118.0032,118.0814,117.7197,117.7197,182773.0
2020-01-29 09:30:00,121.48,123.79,121.25,121.95,173415.0,118.7461,121.0041,118.5213,119.2055,173415.0
2020-01-29 09:40:00,121.81,123.8,121.69,123.55,84852.0,119.0687,121.0139,118.9514,120.7695,84852.0
2020-01-29 09:50:00,123.5,123.82,122.55,122.76,106257.0,120.7206,121.0334,119.792,119.9973,106257.0
2020-01-29 10:00:00,122.49,122.57,121.61,121.97,65191.0,119.7334,119.8116,118.8732,119.2251,65191.0
2020-01-29 10:10:00,121.87,122.4,121.6,122.06,55270.0,119.1273,119.6454,118.8634,119.313,55270.0
2020-01-29 10:20:00,122.09,122.2,120.93,121.32,64679.0,119.3424,119.4499,118.2085,118.5897,64679.0
2020-01-29 10:30:00,121.37,121.6,120.73,121.59,87420.0,118.6386,118.8634,118.013,118.8536,87420.0
2020-01-29 10:40:00,121.65,122.29,121.65,121.98,38938.0,118.9123,119.5379,118.9123,119.2348,38938.0
2020-01-29 10:50:00,121.94,122.08,121.65,121.94,13175.0,119.1957,119.3326,118.9123,119.1957,13175.0
2020-01-29 11:00:00,121.96,122.04,121.66,121.91,22092.0,119.2153,119.2935,118.922,119.1664,22092.0
2020-01-29 11:10:00,122.02,122.1,121.78,121.89,15541.0,119.2739,119.3521,119.0393,119.1469,15541.0
2020-01-29 11:20:00,121.85,122.1,121.67,122.01,54998.0,119.1078,119.3521,118.9318,119.2642,54998.0
2020-01-29 11:30:00,121.96,122.01,121.47,121.61,37595.0,119.2153,119.2642,118.7363,118.8732,37595.0
2020-01-29 11:40:00,121.62,122.04,121.49,122.02,40267.0,118.8829,119.2935,118.7559,119.2739,40267.0
2020-01-29 11:50:00,121.99,122.46,121.9,122.37,34051.0,119.2446,119.704,119.1566,119.6161,34051.0
2020-01-29 12:00:00,122.37,122.56,122.06,122.14,26815.0,119.6161,119.8018,119.313,119.3912,26815.0
2020-01-29 12:10:00,122.11,122.26,122.02,122.13,15511.0,119.3619,119.5085,119.2739,119.3815,15511.0
2020-01-29 12:20:00,122.08,122.12,121.83,121.87,9715.0,119.3326,119.3717,119.0882,119.1273,9715.0
2020-01-29 12:30:00,121.9,121.96,121.71,121.85,10414.0,119.1566,119.2153,118.9709,119.1078,10414.0
2020-01-29 12:40:00,121.87,121.87,121.49,121.52,10661.0,119.1273,119.1273,118.7559,118.7852,10661.0
2020-01-29 12:50:00,121.5,121.65,121.47,121.65,14454.0,118.7656,118.9123,118.7363,118.9123,14454.0
2020-01-29 13:00:00,121.6,121.73,121.55,121.55,20882.0,118.8634,118.9905,118.8145,118.8145,20882.0
2020-01-29 13:10:00,121.56,121.85,121.56,121.85,9233.0,118.8243,119.1078,118.8243,119.1078,9233.0
2020-01-29 13:20:00,121.81,121.93,121.74,121.92,13634.0,119.0687,119.186,119.0002,119.1762,13634.0
2020-01-29 13:30:00,121.88,122.09,121.86,122.06,10216.0,119.1371,119.3424,119.1175,119.313,10216.0
2020-01-29 13:40:00,122.07,122.19,122.02,122.19,12958.0,119.3228,119.4401,119.2739,119.4401,12958.0
2020-01-29 13:50:00,122.15,122.5,122.15,122.5,19423.0,119.401,119.7431,119.401,119.7431,19423.0
2020-01-29 14:00:00,122.44,122.84,122.28,122.59,22288.0,119.6845,120.0755,119.5281,119.8311,22288.0
2020-01-29 14:10:00,122.58,122.58,122.33,122.37,13647.0,119.8213,119.8213,119.577,119.6161,13647.0
2020-01-29 14:20:00,122.4,122.4,122.08,122.16,11726.0,119.6454,119.6454,119.3326,119.4108,11726.0
2020-01-29 14:30:00,122.16,122.3,122.02,122.3,20595.0,119.4108,119.5476,119.2739,119.5476,20595.0
2020-01-29 14:40:00,122.28,122.3,122.02,122.2,18668.0,119.5281,119.5476,119.2739,119.4499,18668.0
2020-01-29 14:50:00,122.16,122.19,121.9,121.95,27555.0,119.4108,119.4401,119.1566,119.2055,27555.0
2020-01-29 15:00:00,121.93,121.98,121.74,121.97,39214.0,119.186,119.2348,119.0002,119.2251,39214.0
2020-01-29 15:10:00,121.97,121.97,121.69,121.78,19501.0,119.2251,119.2251,118.9514,119.0393,19501.0
2020-01-29 15:20:00,121.75,121.87,121.53,121.87,23047.0,119.01,119.1273,118.795,119.1273,23047.0
2020-01-29 15:30:00,121.86,122.04,121.76,122.02,52946.0,119.1175,119.2935,119.0198,119.2739,52946.0
2020-01-29 15:40:00,121.99,122.01,121.51,121.54,148521.0,119.2446,119.2642,118.7754,118.8047,148521.0
2020-01-29 15:50:00,121.51,121.67,121.49,121.58,113894.0,118.7754,118.9318,118.7559,118.8438,113894.0
2020-01-30 09:30:00,115.5,117.0,115.49,116.8,476883.0,112.9007,114.3669,112.8909,114.1714,476883.0
2020-01-30 09:40:00,116.86,118.56,116.7,118.28,237500.0,114.2301,115.8918,114.0737,115.6181,237500.0
2020-01-30 09:50:00,118.3,118.92,117.26,117.28,151850.0,115.6377,116.2437,114.6211,114.6406,151850.0
2020-01-30 10:00:00,117.37,118.34,116.94,118.25,108482.0,114.7286,115.6768,114.3083,115.5888,108482.0
2020-01-30 10:10:00,118.21,118.44,117.81,118.07,49101.0,115.5497,115.7745,115.1587,115.4128,49101.0
2020-01-30 10:20:00,118.08,118.14,117.49,117.57,41062.0,115.4226,115.4813,114.8459,114.9241,41062.0
2020-01-30 10:30:00,117.56,117.6,116.8,116.84,65412.0,114.9143,114.9534,114.1714,114.2105,65412.0
2020-01-30 10:40:00,116.85,116.96,116.5,116.92,134073.0,114.2203,114.3278,113.8782,114.2887,134073.0
2020-01-30 10:50:00,116.93,116.97,116.24,116.47,134586.0,114.2985,114.3376,113.624,113.8488,134586.0
2020-01-30 11:00:00,116.47,116.78,116.43,116.72,65207.0,113.8488,114.1519,113.8097,114.0932,65207.0
2020-01-30 11:10:00,116.71,117.33,116.7,117.32,63922.0,114.0834,114.6895,114.0737,114.6797,63922.0
2020-01-30 11:20:00,117.32,117.64,117.19,117.61,37438.0,114.6797,114.9925,114.5526,114.9632,37438.0
2020-01-30 11:30:00,117.65,117.71,117.32,117.49,27218.0,115.0023,115.0609,114.6797,114.8459,27218.0
2020-01-30 11:40:00,117.44,117.96,117.44,117.87,22196.0,114.797,115.3053,114.797,115.2173,22196.0
2020-01-30 11:50:00,117.94,118.21,117.62,117.62,31740.0,115.2858,115.5497,114.973,114.973,31740.0
2020-01-30 12:00:00,117.62,117.77,117.49,117.59,29570.0,114.973,115.1196,114.8459,114.9436,29570.0
2020-01-30 12:10:00,117.59,117.74,117.31,117.52,22108.0,114.9436,115.0903,114.6699,114.8752,22108.0
2020-01-30 12:20:00,117.5,117.72,117.17,117.28,33841.0,114.8557,115.0707,114.5331,114.6406,33841.0
2020-01-30 12:30:00,117.3,117.41,116.85,117.02,22986.0,114.6602,114.7677,114.2203,114.3865,22986.0
2020-01-30 12:40:00,116.9,116.95,116.64,116.69,17042.0,114.2692,114.318,114.015,114.0639,17042.0
2020-01-30 12:50:00,116.68,117.09,116.65,116.97,25328.0,114.0541,114.4549,114.0248,114.3376,25328.0
2020-01-30 13:00:00,116.98,117.11,116.88,116.89,22975.0,114.3474,114.4744,114.2496,114.2594,22975.0
2020-01-30 13:10:00,116.87,117.1,116.83,116.96,24394.0,114.2398,114.4647,114.2007,114.3278,24394.0
2020-01-30 13:20:00,116.95,117.07,116.93,117.0,20830.0,114.318,114.4353,114.2985,114.3669,20830.0
2020-01-30 13:30:00,117.02,117.37,116.94,117.25,38935.0,114.3865,114.7286,114.3083,114.6113,38935.0
2020-01-30 13:40:00,117.25,117.26,116.97,117.1,14937.0,114.6113,114.6211,114.3376,114.4647,14937.0
2020-01-30 13:50:00,117.07,118.0,116.99,117.59,76210.0,114.4353,115.3444,114.3571,114.9436,76210.0
2020-01-30 14:00:00,117.55,117.6,117.24,117.57,49659.0,114.9045,114.9534,114.6015,114.9241,49659.0
2020-01-30 14:10:00,117.6,117.78,117.53,117.77,67341.0,114.9534,115.1294,114.885,115.1196,67341.0
2020-01-30 14:20:00,117.77,118.0,117.62,117.92,43455.0,115.1196,115.3444,114.973,115.2662,43455.0
2020-01-30 14:30:00,117.89,117.9,117.68,117.82,33032.0,115.2369,115.2467,115.0316,115.1685,33032.0
2020-01-30 14:40:00,117.85,118.45,117.59,118.15,78482.0,115.1978,115.7843,114.9436,115.491,78482.0
2020-01-30 14:50:00,118.18,118.59,117.83,118.35,61776.0,115.5204,115.9211,115.1782,115.6865,61776.0
2020-01-30 15:00:00,118.44,118.55,118.23,118.23,63258.0,115.7745,115.882,115.5692,115.5692,63258.0
2020-01-30 15:10:00,118.19,118.96,118.16,118.96,44832.0,115.5301,116.2828,115.5008,116.2828,44832.0
2020-01-30 15:20:00,118.92,119.54,118.92,119.35,309377.0,116.2437,116.8498,116.2437,116.664,309377.0
2020-01-30 15:30:00,119.32,119.59,119.0,119.12,106794.0,116.6347,116.8986,116.3219,116.4392,106794.0
2020-01-30 15:40:00,119.12,120.11,119.05,120.1,136821.0,116.4392,117.4069,116.3708,117.3971,136821.0
2020-01-30 15:50:00,120.08,120.08,119.63,119.74,278078.0,117.3776,117.3776,116.9377,117.0452,278078.0
2020-01-31 09:30:00,119.71,120.6,119.36,119.75,53630.0,117.0159,117.8859,116.6738,117.055,53630.0
2020-01-31 09:40:00,119.64,119.64,118.85,118.89,46201.0,116.9475,116.9475,116.1753,116.2144,46201.0
2020-01-31 09:50:00,118.89,118.93,118.41,118.56,72137.0,116.2144,116.2535,115.7452,115.8918,72137.0
2020-01-31 10:00:00,118.58,118.75,118.24,118.68,46853.0,115.9114,116.0775,115.579,116.0091,46853.0
2020-01-31 10:10:00,118.7,118.87,118.37,118.6,35843.0,116.0287,116.1948,115.7061,115.9309,35843.0
2020-01-31 10:20:00,118.56,118.72,118.33,118.39,52516.0,115.8918,116.0482,115.667,115.7256,52516.0
2020-01-31 10:30:00,118.42,118.6,118.35,118.39,28534.0,115.755,115.9309,115.6865,115.7256,28534.0
2020-01-31 10:40:00,118.36,118.48,118.2,118.3,18892.0,115.6963,115.8136,115.5399,115.6377,18892.0
2020-01-31 10:50:00,118.25,118.28,117.97,118.12,16069.0,115.5888,115.6181,115.3151,115.4617,16069.0
2020-01-31 11:00:00,118.11,118.47,118.03,118.17,23692.0,115.4519,115.8038,115.3737,115.5106,23692.0
2020-01-31 11:10:00,118.19,118.4,117.86,118.15,28855.0,115.5301,115.7354,115.2076,115.491,28855.0
2020-01-31 11:20:00,118.11,118.17,117.76,117.77,25976.0,115.4519,115.5106,115.1098,115.1196,25976.0
2020-01-31 11:30:00,117.84,118.12,117.5,117.59,39529.0,115.188,115.4617,114.8557,114.9436,39529.0
2020-01-31 11:40:00,117.67,118.24,117.63,118.07,14513.0,115.0218,115.579,114.9827,115.4128,14513.0
2020-01-31 11:50:00,118.04,118.24,117.93,118.14,25344.0,115.3835,115.579,115.276,115.4813,25344.0
2020-01-31 12:00:00,118.19,118.19,117.98,118.03,19153.0,115.5301,115.5301,115.3249,115.3737,19153.0
2020-01-31 12:10:00,118.04,118.17,117.93,118.04,17941.0,115.3835,115.5106,115.276,115.3835,17941.0
2020-01-31 12:20:00,118.1,118.2,117.98,118.2,52336.0,115.4422,115.5399,115.3249,115.5399,52336.0
2020-01-31 12:30:00,118.18,118.18,117.66,117.83,21560.0,115.5204,115.5204,115.0121,115.1782,21560.0
2020-01-31 12:40:00,117.8,117.83,117.52,117.56,61762.0,115.1489,115.1782,114.8752,114.9143,61762.0
2020-01-31 12:50:00,117.57,117.76,117.18,117.65,26245.0,114.9241,115.1098,114.5429,115.0023,26245.0
2020-01-31 13:00:00,117.65,117.94,117.61,117.75,13350.0,115.0023,115.2858,114.9632,115.1,13350.0
2020-01-31 13:10:00,117.73,117.73,117.45,117.52,17260.0,115.0805,115.0805,114.8068,114.8752,17260.0
2020-01-31 13:20:00,117.5,117.67,117.46,117.52,14965.0,114.8557,115.0218,114.8166,114.8752,14965.0
2020-01-31 13:30:00,117.53,117.53,117.26,117.36,20008.0,114.885,114.885,114.6211,114.7188,20008.0
2020-01-31 13:40:00,117.37,117.42,117.17,117.36,17782.0,114.7286,114.7775,114.5331,114.7188,17782.0
2020-01-31 13:50:00,117.34,117.62,117.18,117.58,17607.0,114.6993,114.973,114.5429,114.9339,17607.0
2020-01-31 14:00:00,117.61,117.81,117.51,117.53,16384.0,114.9632,115.1587,114.8654,114.885,16384.0
2020-01-31 14:10:00,117.54,117.61,117.42,117.49,12754.0,114.8948,114.9632,114.7775,114.8459,12754.0
2020-01-31 14:20:00,117.44,117.5,117.23,117.33,26116.0,114.797,114.8557,114.5917,114.6895,26116.0
2020-01-31 14:30:00,117.31,117.76,117.27,117.53,22469.0,114.6699,115.1098,114.6308,114.885,22469.0
2020-01-31 14:40:00,117.55,117.55,117.25,117.25,24337.0,114.9045,114.9045,114.6113,114.6113,24337.0
2020-01-31 14:50:00,117.21,117.58,117.21,117.41,23202.0,114.5722,114.9339,114.5722,114.7677,23202.0
2020-01-31 15:00:00,117.43,117.47,117.08,117.12,22440.0,114.7872,114.8263,114.4451,114.4842,22440.0
2020-01-31 15:10:00,117.13,117.27,117.04,117.23,31103.0,114.494,114.6308,114.406,114.5917,31103.0
2020-01-31 15:20:00,117.22,117.26,116.96,116.98,34257.0,114.582,114.6211,114.3278,114.3474,34257.0
2020-01-31 15:30:00,116.98,117.11,116.82,116.83,60583.0,114.3474,114.4744,114.191,114.2007,60583.0
2020-01-31 15:40:00,116.82,117.22,116.68,116.91,71856.0,114.191,114.582,114.0541,114.2789,71856.0
2020-01-31 15:50:00,116.89,117.32,116.83,117.03,166216.0,114.2594,114.6797,114.2007,114.3962,166216.0
2020-02-03 09:30:00,116.36,117.73,115.48,117.11,213607.0,113.7413,115.0805,112.8811,114.4744,213607.0
2020-02-03 09:40:00,117.19,118.24,117.13,117.89,59159.0,114.5526,115.579,114.494,115.2369,59159.0
2020-02-03 09:50:00,117.95,119.0,117.91,118.9,52761.0,115.2955,116.3219,115.2564,116.2242,52761.0
2020-02-03 10:00:00,118.91,119.38,117.91,118.09,49967.0,116.2339,116.6934,115.2564,115.4324,49967.0
2020-02-03 10:10:00,118.09,118.22,117.61,117.66,27332.0,115.4324,115.5595,114.9632,115.0121,27332.0
2020-02-03 10:20:00,117.69,117.89,117.6,117.84,14382.0,115.0414,115.2369,114.9534,115.188,14382.0
2020-02-03 10:30:00,117.84,117.95,117.69,117.7,13216.0,115.188,115.2955,115.0414,115.0512,13216.0
2020-02-03 10:40:00,117.7,117.7,117.2,117.37,21612.0,115.0512,115.0512,114.5624,114.7286,21612.0
2020-02-03 10:50:00,117.39,117.41,117.12,117.31,19426.0,114.7481,114.7677,114.4842,114.6699,19426.0
2020-02-03 11:00:00,117.36,117.39,117.0,117.28,35374.0,114.7188,114.7481,114.3669,114.6406,35374.0
2020-02-03 11:10:00,117.22,117.29,116.77,116.84,30837.0,114.582,114.6504,114.1421,114.2105,30837.0
2020-02-03 11:20:00,116.84,117.27,116.8,116.95,13586.0,114.2105,114.6308,114.1714,114.318,13586.0
2020-02-03 11:30:00,116.94,117.03,115.1,115.26,163039.0,114.3083,114.3962,112.5097,112.6661,163039.0
2020-02-03 11:40:00,115.27,115.35,114.26,114.89,140758.0,112.6758,112.754,111.6886,112.3044,140758.0
2020-02-03 11:50:00,114.92,115.57,114.79,115.14,77695.0,112.3337,112.9691,112.2066,112.5488,77695.0
2020-02-03 12:00:00,115.17,115.55,114.95,114.96,34561.0,112.5781,112.9495,112.363,112.3728,34561.0
2020-02-03 12:10:00,114.98,115.35,114.95,115.22,31955.0,112.3924,112.754,112.363,112.627,31955.0
2020-02-03 12:20:00,115.2,115.28,114.96,115.2,30803.0,112.6074,112.6856,112.3728,112.6074,30803.0
2020-02-03 12:30:00,115.17,115.18,114.99,115.1,19449.0,112.5781,112.5879,112.4021,112.5097,19449.0
2020-02-03 12:40:00,115.21,115.59,115.16,115.56,24432.0,112.6172,112.9886,112.5683,112.9593,24432.0
2020-02-03 12:50:00,115.58,115.82,115.55,115.79,16972.0,112.9789,113.2135,112.9495,113.1841,16972.0
2020-02-03 13:00:00,115.74,115.86,115.58,115.59,21208.0,113.1353,113.2526,112.9789,112.9886,21208.0
2020-02-03 13:10:00,115.63,115.72,115.35,115.7,46739.0,113.0277,113.1157,112.754,113.0962,46739.0
2020-02-03 13:20:00,115.67,115.86,115.52,115.55,19961.0,113.0668,113.2526,112.9202,112.9495,19961.0
2020-02-03 13:30:00,115.52,116.11,115.5,115.96,26829.0,112.9202,113.4969,112.9007,113.3503,26829.0
2020-02-03 13:40:00,115.95,116.13,115.91,116.1,14274.0,113.3405,113.5165,113.3014,113.4872,14274.0
2020-02-03 13:50:00,116.12,116.28,115.88,116.18,14194.0,113.5067,113.6631,113.2721,113.5654,14194.0
2020-02-03 14:00:00,116.18,116.22,115.98,116.11,30497.0,113.5654,113.6045,113.3699,113.4969,30497.0
2020-02-03 14:10:00,116.08,116.18,115.97,116.14,31142.0,113.4676,113.5654,113.3601,113.5263,31142.0
2020-02-03 14:20:00,116.19,116.27,116.05,116.08,11911.0,113.5751,113.6533,113.4383,113.4676,11911.0
2020-02-03 14:30:00,116.09,116.37,115.92,116.26,69317.0,113.4774,113.7511,113.3112,113.6436,69317.0
2020-02-03 14:40:00,116.23,116.46,116.23,116.46,10149.0,113.6142,113.8391,113.6142,113.8391,10149.0
2020-02-03 14:50:00,116.45,116.52,116.36,116.37,46281.0,113.8293,113.8977,113.7413,113.7511,46281.0
2020-02-03 15:00:00,116.39,116.49,116.26,116.42,18565.0,113.7706,113.8684,113.6436,113.8,18565.0
2020-02-03 15:10:00,116.41,116.41,116.23,116.35,26555.0,113.7902,113.7902,113.6142,113.7315,26555.0
2020-02-03 15:20:00,116.35,116.74,116.31,116.55,52047.0,113.7315,114.1128,113.6924,113.927,52047.0
2020-02-03 15:30:00,116.54,116.63,116.41,116.47,98208.0,113.9173,114.0052,113.7902,113.8488,98208.0
2020-02-03 15:40:00,116.48,116.6,116.24,116.38,114202.0,113.8586,113.9759,113.624,113.7609,114202.0
2020-02-03 15:50:00,116.35,116.49,116.09,116.45,243402.0,113.7315,113.8684,113.4774,113.8293,243402.0
2020-02-04 09:30:00,121.97,122.1,119.35,119.98,168286.0,119.2251,119.3521,116.664,117.2798,168286.0
2020-02-04 09:40:00,119.88,120.44,118.9,119.54,56643.0,117.1821,117.7295,116.2242,116.8498,56643.0
2020-02-04 09:50:00,119.71,120.89,118.86,120.89,99302.0,117.0159,118.1694,116.1851,118.1694,99302.0
2020-02-04 10:00:00,120.81,121.08,120.22,120.79,111745.0,118.0912,118.3551,117.5144,118.0716,111745.0
2020-02-04 10:10:00,120.85,121.21,120.55,120.57,75913.0,118.1303,118.4822,117.837,117.8566,75913.0
2020-02-04 10:20:00,120.6,120.91,120.18,120.48,38764.0,117.8859,118.1889,117.4753,117.7686,38764.0
2020-02-04 10:30:00,120.45,120.5,119.33,119.78,45570.0,117.7393,117.7881,116.6445,117.0843,45570.0
2020-02-04 10:40:00,119.73,119.73,119.33,119.58,23704.0,117.0355,117.0355,116.6445,116.8889,23704.0
2020-02-04 10:50:00,119.6,120.02,119.55,119.8,25068.0,116.9084,117.3189,116.8595,117.1039,25068.0
2020-02-04 11:00:00,119.82,119.86,119.18,119.21,43353.0,117.1234,117.1625,116.4979,116.5272,43353.0
2020-02-04 11:10:00,119.23,119.39,118.95,119.18,25664.0,116.5467,116.7031,116.273,116.4979,25664.0
2020-02-04 11:20:00,119.2,119.26,118.94,119.0,39195.0,116.5174,116.5761,116.2633,116.3219,39195.0
2020-02-04 11:30:00,119.0,119.19,118.94,119.06,48737.0,116.3219,116.5076,116.2633,116.3806,48737.0
2020-02-04 11:40:00,119.05,119.05,117.97,118.11,48439.0,116.3708,116.3708,115.3151,115.4519,48439.0
2020-02-04 11:50:00,118.08,118.45,117.54,117.54,58162.0,115.4226,115.7843,114.8948,114.8948,58162.0
2020-02-04 12:00:00,117.56,118.07,117.47,118.01,83466.0,114.9143,115.4128,114.8263,115.3542,83466.0
2020-02-04 12:10:00,117.98,118.2,117.9,117.9,48022.0,115.3249,115.5399,115.2467,115.2467,48022.0
2020-02-04 12:20:00,117.88,118.09,117.74,117.9,22681.0,115.2271,115.4324,115.0903,115.2467,22681.0
2020-02-04 12:30:00,117.88,118.56,117.88,118.46,15330.0,115.2271,115.8918,115.2271,115.7941,15330.0
2020-02-04 12:40:00,118.46,118.78,118.44,118.44,16243.0,115.7941,116.1069,115.7745,115.7745,16243.0
2020-02-04 12:50:00,118.5,119.34,118.49,119.23,55979.0,115.8332,116.6543,115.8234,116.5467,55979.0
2020-02-04 13:00:00,119.23,119.42,118.84,118.93,89235.0,116.5467,116.7325,116.1655,116.2535,89235.0
2020-02-04 13:10:00,118.98,119.18,118.13,118.13,84577.0,116.3024,116.4979,115.4715,115.4715,84577.0
2020-02-04 13:20:00,118.21,118.39,118.05,118.23,36466.0,115.5497,115.7256,115.3933,115.5692,36466.0
2020-02-04 13:30:00,118.29,118.33,117.96,118.05,23360.0,115.6279,115.667,115.3053,115.3933,23360.0
2020-02-04 13:40:00,118.08,118.14,117.54,117.6,69295.0,115.4226,115.4813,114.8948,114.9534,69295.0
2020-02-04 13:50:00,117.56,117.68,117.3,117.41,40697.0,114.9143,115.0316,114.6602,114.7677,40697.0
2020-02-04 14:00:00,117.56,117.77,117.47,117.7,15058.0,114.9143,115.1196,114.8263,115.0512,15058.0
2020-02-04 14:10:00,117.72,118.27,117.56,117.65,41340.0,115.0707,115.6083,114.9143,115.0023,41340.0
2020-02-04 14:20:00,117.63,117.64,116.91,117.09,22891.0,114.9827,114.9925,114.2789,114.4549,22891.0
2020-02-04 14:30:00,117.12,117.4,116.71,117.31,38276.0,114.4842,114.7579,114.0834,114.6699,38276.0
2020-02-04 14:40:00,117.33,117.57,117.26,117.56,28837.0,114.6895,114.9241,114.6211,114.9143,28837.0
2020-02-04 14:50:00,117.59,117.91,117.4,117.55,53488.0,114.9436,115.2564,114.7579,114.9045,53488.0
2020-02-04 15:00:00,117.52,117.88,117.37,117.75,43013.0,114.8752,115.2271,114.7286,115.1,43013.0
2020-02-04 15:10:00,117.74,118.02,117.68,118.0,36245.0,115.0903,115.364,115.0316,115.3444,36245.0
2020-02-04 15:20:00,118.01,118.22,117.89,117.95,39565.0,115.3542,115.5595,115.2369,115.2955,39565.0
2020-02-04 15:30:00,117.96,118.11,117.87,117.9,60683.0,115.3053,115.4519,115.2173,115.2467,60683.0
2020-02-04 15:40:00,117.89,118.34,117.59,118.02,155278.0,115.2369,115.6768,114.9436,115.364,155278.0
2020-02-04 15:50:00,118.02,118.08,117.61,118.0,285770.0,115.364,115.4226,114.9632,115.3444,285770.0
2020-02-05 09:30:00,119.5,120.18,118.75,118.83,98269.0,116.8107,117.4753,116.0775,116.1557,98269.0
2020-02-05 09:40:00,118.76,120.82,118.76,120.29,106321.0,116.0873,118.1009,116.0873,117.5829,106321.0
2020-02-05 09:50:00,120.29,120.65,120.14,120.33,172698.0,117.5829,117.9348,117.4362,117.622,172698.0
2020-02-05 10:00:00,120.29,120.34,119.01,119.56,59710.0,117.5829,117.6317,116.3317,116.8693,59710.0
2020-02-05 10:10:00,119.49,119.6,118.83,119.09,35713.0,116.8009,116.9084,116.1557,116.4099,35713.0
2020-02-05 10:20:00,119.03,119.26,118.78,118.98,63213.0,116.3512,116.5761,116.1069,116.3024,63213.0
2020-02-05 10:30:00,118.9,119.64,118.36,118.73,129451.0,116.2242,116.9475,115.6963,116.058,129451.0
2020-02-05 10:40:00,118.68,119.39,118.6,118.91,37160.0,116.0091,116.7031,115.9309,116.2339,37160.0
2020-02-05 10:50:00,118.83,119.24,118.67,119.02,22166.0,116.1557,116.5565,115.9993,116.3415,22166.0
2020-02-05 11:00:00,119.02,119.13,118.68,119.13,33775.0,116.3415,116.449,116.0091,116.449,33775.0
2020-02-05 11:10:00,119.06,119.3,118.92,119.09,21299.0,116.3806,116.6152,116.2437,116.4099,21299.0
2020-02-05 11:20:00,119.01,119.19,118.89,119.0,20190.0,116.3317,116.5076,116.2144,116.3219,20190.0
2020-02-05 11:30:00,119.02,119.21,118.97,119.21,31905.0,116.3415,116.5272,116.2926,116.5272,31905.0
2020-02-05 11:40:00,119.25,119.44,119.12,119.28,22972.0,116.5663,116.752,116.4392,116.5956,22972.0
2020-02-05 11:50:00,119.21,119.21,118.63,118.7,28934.0,116.5272,116.5272,115.9602,116.0287,28934.0
2020-02-05 12:00:00,118.71,118.72,118.15,118.2,16804.0,116.0384,116.0482,115.491,115.5399,16804.0
2020-02-05 12:10:00,118.22,118.41,118.06,118.06,27471.0,115.5595,115.7452,115.4031,115.4031,27471.0
2020-02-05 12:20:00,118.06,118.09,117.79,118.02,65199.0,115.4031,115.4324,115.1391,115.364,65199.0
2020-02-05 12:30:00,118.03,118.09,117.8,117.98,103060.0,115.3737,115.4324,115.1489,115.3249,103060.0
2020-02-05 12:40:00,117.99,118.14,117.86,118.11,11212.0,115.3346,115.4813,115.2076,115.4519,11212.0
2020-02-05 12:50:00,118.12,118.25,117.72,117.97,61294.0,115.4617,115.5888,115.0707,115.3151,61294.0
2020-02-05 13:00:00,117.97,118.1,117.61,117.8,13642.0,115.3151,115.4422,114.9632,115.1489,13642.0
2020-02-05 13:10:00,117.8,117.88,117.75,117.76,12567.0,115.1489,115.2271,115.1,115.1098,12567.0
2020-02-05 13:20:00,117.73,118.04,117.73,118.0,21725.0,115.0805,115.3835,115.0805,115.3444,21725.0
2020-02-05 13:30:00,117.97,118.13,117.96,118.01,13217.0,115.3151,115.4715,115.3053,115.3542,13217.0
2020-02-05 13:40:00,118.03,118.13,117.91,118.02,19378.0,115.3737,115.4715,115.2564,115.364,19378.0
2020-02-05 13:50:00,118.01,118.1,117.85,117.87,31676.0,115.3542,115.4422,115.1978,115.2173,31676.0
2020-02-05 14:00:00,117.86,117.99,117.81,117.96,22124.0,115.2076,115.3346,115.1587,115.3053,22124.0
2020-02-05 14:10:00,117.94,118.01,117.77,118.01,22511.0,115.2858,115.3542,115.1196,115.3542,22511.0
2020-02-05 14:20:00,117.99,118.06,117.92,118.0,14151.0,115.3346,115.4031,115.2662,115.3444,14151.0
2020-02-05 14:30:00,118.0,118.06,117.82,117.9,24007.0,115.3444,115.4031,115.1685,115.2467,24007.0
2020-02-05 14:40:00,117.88,118.14,117.88,118.05,28137.0,115.2271,115.4813,115.2271,115.3933,28137.0
2020-02-05 14:50:00,118.02,118.68,118.02,118.68,77848.0,115.364,116.0091,115.364,116.0091,77848.0
2020-02-05 15:00:00,118.7,118.76,118.57,118.62,39363.0,116.0287,116.0873,115.9016,115.9505,39363.0
2020-02-05 15:10:00,118.62,118.83,118.44,118.82,43387.0,115.9505,116.1557,115.7745,116.146,43387.0
2020-02-05 15:20:00,118.8,118.92,118.69,118.74,34102.0,116.1264,116.2437,116.0189,116.0678,34102.0
2020-02-05 15:30:00,118.74,118.78,118.43,118.53,100201.0,116.0678,116.1069,115.7647,115.8625,100201.0
2020-02-05 15:40:00,118.5,118.63,118.42,118.6,60000.0,115.8332,115.9602,115.755,115.9309,60000.0
2020-02-05 15:50:00,118.6,118.6,118.14,118.26,155128.0,115.9309,115.9309,115.4813,115.5986,155128.0
2020-02-06 09:30:00,118.91,119.31,118.51,118.73,62434.0,116.2339,116.6249,115.8429,116.058,62434.0
2020-02-06 09:40:00,118.7,119.0,118.26,118.95,45186.0,116.0287,116.3219,115.5986,116.273,45186.0
2020-02-06 09:50:00,118.92,119.88,118.82,119.86,27454.0,116.2437,117.1821,116.146,117.1625,27454.0
2020-02-06 10:00:00,119.86,120.3,119.59,119.68,86940.0,117.1625,117.5926,116.8986,116.9866,86940.0
2020-02-06 10:10:00,119.72,120.09,119.7,119.7,43509.0,117.0257,117.3874,117.0062,117.0062,43509.0
2020-02-06 10:20:00,119.7,119.93,119.63,119.74,38950.0,117.0062,117.231,116.9377,117.0452,38950.0
2020-02-06 10:30:00,119.71,119.83,119.24,119.56,39556.0,117.0159,117.1332,116.5565,116.8693,39556.0
2020-02-06 10:40:00,119.67,119.75,119.47,119.55,16360.0,116.9768,117.055,116.7813,116.8595,16360.0
2020-02-06 10:50:00,119.56,119.57,118.89,118.91,28947.0,116.8693,116.8791,116.2144,116.2339,28947.0
2020-02-06 11:00:00,118.92,118.93,118.59,118.66,22655.0,116.2437,116.2535,115.9211,115.9896,22655.0
2020-02-06 11:10:00,118.7,119.0,118.66,118.94,44733.0,116.0287,116.3219,115.9896,116.2633,44733.0
2020-02-06 11:20:00,118.97,119.04,118.77,118.85,26906.0,116.2926,116.361,116.0971,116.1753,26906.0
2020-02-06 11:30:00,118.82,118.96,118.68,118.8,42137.0,116.146,116.2828,116.0091,116.1264,42137.0
2020-02-06 11:40:00,118.8,118.98,118.71,118.98,26958.0,116.1264,116.3024,116.0384,116.3024,26958.0
2020-02-06 11:50:00,118.96,119.0,118.47,118.65,37638.0,116.2828,116.3219,115.8038,115.9798,37638.0
2020-02-06 12:00:00,118.65,118.79,118.53,118.71,26606.0,115.9798,116.1166,115.8625,116.0384,26606.0
2020-02-06 12:10:00,118.68,118.75,118.56,118.75,20034.0,116.0091,116.0775,115.8918,116.0775,20034.0
2020-02-06 12:20:00,118.75,118.8,118.58,118.78,37958.0,116.0775,116.1264,115.9114,116.1069,37958.0
2020-02-06 12:30:00,118.79,118.81,118.57,118.66,38427.0,116.1166,116.1362,115.9016,115.9896,38427.0
2020-02-06 12:40:00,118.65,118.7,118.14,118.15,36992.0,115.9798,116.0287,115.4813,115.491,36992.0
2020-02-06 12:50:00,118.17,118.5,118.1,118.37,23919.0,115.5106,115.8332,115.4422,115.7061,23919.0
2020-02-06 13:00:00,118.33,118.67,118.3,118.42,24827.0,115.667,115.9993,115.6377,115.755,24827.0
2020-02-06 13:10:00,118.43,118.47,118.1,118.16,25921.0,115.7647,115.8038,115.4422,115.5008,25921.0
2020-02-06 13:20:00,118.15,118.28,118.08,118.23,13896.0,115.491,115.6181,115.4226,115.5692,13896.0
2020-02-06 13:30:00,118.23,118.23,117.55,117.55,43398.0,115.5692,115.5692,114.9045,114.9045,43398.0
2020-02-06 13:40:00,117.53,118.05,117.51,117.88,48735.0,114.885,115.3933,114.8654,115.2271,48735.0
2020-02-06 13:50:00,117.95,117.98,117.87,117.89,33208.0,115.2955,115.3249,115.2173,115.2369,33208.0
2020-02-06 14:00:00,117.89,117.89,117.41,117.41,40316.0,115.2369,115.2369,114.7677,114.7677,40316.0
2020-02-06 14:10:00,117.39,117.45,117.2,117.2,26391.0,114.7481,114.8068,114.5624,114.5624,26391.0
2020-02-06 14:20:00,117.23,117.57,117.1,117.54,40355.0,114.5917,114.9241,114.4647,114.8948,40355.0
2020-02-06 14:30:00,117.57,117.84,117.49,117.7,53961.0,114.9241,115.188,114.8459,115.0512,53961.0
2020-02-06 14:40:00,117.78,117.8,117.57,117.57,24538.0,115.1294,115.1489,114.9241,114.9241,24538.0
2020-02-06 14:50:00,117.59,117.62,117.4,117.53,31693.0,114.9436,114.973,114.7579,114.885,31693.0
2020-02-06 15:00:00,117.55,117.55,117.34,117.48,32189.0,114.9045,114.9045,114.6993,114.8361,32189.0
2020-02-06 15:10:00,117.47,117.48,117.2,117.28,33228.0,114.8263,114.8361,114.5624,114.6406,33228.0
2020-02-06 15:20:00,117.28,117.3,117.03,117.1,39084.0,114.6406,114.6602,114.3962,114.4647,39084.0
2020-02-06 15:30:00,117.11,117.16,117.0,117.09,67032.0,114.4744,114.5233,114.3669,114.4549,67032.0
2020-02-06 15:40:00,117.1,117.15,116.8,116.85,117913.0,114.4647,114.5135,114.1714,114.2203,117913.0
2020-02-06 15:50:00,116.85,116.87,116.6,116.69,231601.0,114.2203,114.2398,113.9759,114.0639,231601.0
2020-02-07 09:30:00,113.37,113.71,111.57,111.95,371834.0,110.8186,111.151,109.0591,109.4306,371834.0
2020-02-07 09:40:00,111.95,112.02,110.52,111.17,340746.0,109.4306,109.499,108.0327,108.6681,340746.0
2020-02-07 09:50:00,111.18,111.81,110.95,111.48,160477.0,108.6779,109.2937,108.4531,108.9711,160477.0
2020-02-07 10:00:00,111.63,113.13,111.49,112.5,192182.0,109.1178,110.584,108.9809,109.9682,192182.0
2020-02-07 10:10:00,112.5,113.08,112.34,113.0,46800.0,109.9682,110.5351,109.8118,110.4569,46800.0
2020-02-07 10:20:00,113.04,113.44,112.95,113.32,74070.0,110.496,110.887,110.4081,110.7697,74070.0
2020-02-07 10:30:00,113.33,113.33,112.42,112.42,86380.0,110.7795,110.7795,109.89,109.89,86380.0
2020-02-07 10:40:00,112.45,113.27,112.37,113.15,179762.0,109.9193,110.7209,109.8411,110.6036,179762.0
2020-02-07 10:50:00,113.18,113.2,112.75,112.85,36641.0,110.6329,110.6524,110.2126,110.3103,36641.0
2020-02-07 11:00:00,112.84,112.87,112.47,112.67,41604.0,110.3005,110.3299,109.9389,110.1344,41604.0
2020-02-07 11:10:00,112.65,113.62,112.55,113.15,70802.0,110.1148,111.063,110.0171,110.6036,70802.0
2020-02-07 11:20:00,113.18,114.31,113.14,114.08,65402.0,110.6329,111.7375,110.5938,111.5126,65402.0
2020-02-07 11:30:00,114.07,114.07,113.5,113.96,33992.0,111.5029,111.5029,110.9457,111.3953,33992.0
2020-02-07 11:40:00,113.89,114.03,113.69,113.86,27520.0,111.3269,111.4638,111.1314,111.2976,27520.0
2020-02-07 11:50:00,113.79,114.05,113.6,113.64,19907.0,111.2292,111.4833,111.0434,111.0825,19907.0
2020-02-07 12:00:00,113.6,113.81,112.92,112.98,152376.0,111.0434,111.2487,110.3787,110.4374,152376.0
2020-02-07 12:10:00,112.96,113.49,112.71,112.8,196227.0,110.4178,110.9359,110.1735,110.2614,196227.0
2020-02-07 12:20:00,112.8,113.16,112.51,113.04,106050.0,110.2614,110.6133,109.978,110.496,106050.0
2020-02-07 12:30:00,113.06,113.26,112.44,112.82,55778.0,110.5156,110.7111,109.9095,110.281,55778.0
2020-02-07 12:40:00,112.82,112.96,112.5,112.86,75756.0,110.281,110.4178,109.9682,110.3201,75756.0
2020-02-07 12:50:00,112.82,113.4,112.24,113.37,104825.0,110.281,110.8479,109.714,110.8186,104825.0
2020-02-07 13:00:00,113.35,113.6,113.23,113.23,25040.0,110.7991,111.0434,110.6818,110.6818,25040.0
2020-02-07 13:10:00,113.22,113.25,112.94,113.15,28134.0,110.672,110.7013,110.3983,110.6036,28134.0
2020-02-07 13:20:00,113.18,113.66,113.16,113.29,75947.0,110.6329,111.1021,110.6133,110.7404,75947.0
2020-02-07 13:30:00,113.32,113.36,112.99,113.04,33894.0,110.7697,110.8088,110.4472,110.496,33894.0
2020-02-07 13:40:00,113.03,113.15,112.72,112.89,38447.0,110.4863,110.6036,110.1832,110.3494,38447.0
2020-02-07 13:50:00,112.92,112.94,112.76,112.79,33509.0,110.3787,110.3983,110.2223,110.2517,33509.0
2020-02-07 14:00:00,112.83,112.9,112.36,112.38,63699.0,110.2908,110.3592,109.8313,109.8509,63699.0
2020-02-07 14:10:00,112.4,112.66,112.31,112.54,37530.0,109.8704,110.1246,109.7825,110.0073,37530.0
2020-02-07 14:20:00,112.51,112.6,112.33,112.51,34618.0,109.978,110.0659,109.802,109.978,34618.0
2020-02-07 14:30:00,112.54,112.66,112.41,112.42,48819.0,110.0073,110.1246,109.8802,109.89,48819.0
2020-02-07 14:40:00,112.4,112.52,112.21,112.33,42122.0,109.8704,109.9877,109.6847,109.802,42122.0
2020-02-07 14:50:00,112.35,112.39,112.21,112.29,25930.0,109.8216,109.8607,109.6847,109.7629,25930.0
2020-02-07 15:00:00,112.33,112.88,112.29,112.73,104490.0,109.802,110.3396,109.7629,110.193,104490.0
2020-02-07 15:10:00,112.7,113.01,112.55,112.97,49429.0,110.1637,110.4667,110.0171,110.4276,49429.0
2020-02-07 15:20:00,112.98,112.98,112.65,112.66,61997.0,110.4374,110.4374,110.1148,110.1246,61997.0
2020-02-07 15:30:00,112.66,112.68,112.06,112.13,111372.0,110.1246,110.1441,109.5381,109.6065,111372.0
2020-02-07 15:40:00,112.13,112.21,111.9,111.98,189170.0,109.6065,109.6847,109.3817,109.4599,189170.0
2020-02-07 15:50:00,112.02,112.02,111.46,111.55,588057.0,109.499,109.499,108.9516,109.0396,588057.0
2020-02-10 09:30:00,110.78,111.18,110.03,110.95,109530.0,108.2869,108.6779,107.5538,108.4531,109530.0
2020-02-10 09:40:00,110.91,110.93,109.75,109.81,111753.0,108.414,108.4335,107.2801,107.3387,111753.0
2020-02-10 09:50:00,109.85,110.54,109.52,110.54,58786.0,107.3778,108.0523,107.0553,108.0523,58786.0
2020-02-10 10:00:00,110.56,110.76,110.34,110.45,80347.0,108.0718,108.2673,107.8568,107.9643,80347.0
2020-02-10 10:10:00,110.45,110.6,110.04,110.39,50597.0,107.9643,108.1109,107.5635,107.9057,50597.0
2020-02-10 10:20:00,110.3,110.61,110.27,110.29,28003.0,107.8177,108.1207,107.7884,107.8079,28003.0
2020-02-10 10:30:00,110.25,110.43,109.88,109.92,66520.0,107.7688,107.9448,107.4071,107.4462,66520.0
2020-02-10 10:40:00,109.95,110.3,109.81,110.29,35849.0,107.4756,107.8177,107.3387,107.8079,35849.0
2020-02-10 10:50:00,110.31,110.31,109.88,109.92,23116.0,107.8275,107.8275,107.4071,107.4462,23116.0
2020-02-10 11:00:00,109.94,110.18,109.9,110.08,48002.0,107.4658,107.7004,107.4267,107.6026,48002.0
2020-02-10 11:10:00,110.09,110.14,109.86,109.94,43849.0,107.6124,107.6613,107.3876,107.4658,43849.0
2020-02-10 11:20:00,109.96,110.18,109.89,110.07,31570.0,107.4853,107.7004,107.4169,107.5929,31570.0
2020-02-10 11:30:00,110.08,110.17,109.85,110.05,27211.0,107.6026,107.6906,107.3778,107.5733,27211.0
2020-02-10 11:40:00,110.05,110.33,109.95,110.25,17398.0,107.5733,107.847,107.4756,107.7688,17398.0
2020-02-10 11:50:00,110.23,110.26,110.0,110.16,17677.0,107.7493,107.7786,107.5244,107.6808,17677.0
2020-02-10 12:00:00,110.16,110.31,110.08,110.14,22743.0,107.6808,107.8275,107.6026,107.6613,22743.0
2020-02-10 12:10:00,110.15,110.17,109.78,109.78,87037.0,107.6711,107.6906,107.3094,107.3094,87037.0
2020-02-10 12:20:00,109.77,109.83,109.56,109.82,33461.0,107.2996,107.3583,107.0944,107.3485,33461.0
2020-02-10 12:30:00,109.84,110.15,109.84,110.0,18798.0,107.368,107.6711,107.368,107.5244,18798.0
2020-02-10 12:40:00,110.0,110.32,109.99,110.3,20991.0,107.5244,107.8372,107.5147,107.8177,20991.0
2020-02-10 12:50:00,110.29,110.29,109.95,109.98,16121.0,107.8079,107.8079,107.4756,107.5049,16121.0
2020-02-10 13:00:00,109.98,110.07,109.95,110.06,19823.0,107.5049,107.5929,107.4756,107.5831,19823.0
2020-02-10 13:10:00,110.04,110.19,109.81,109.92,41617.0,107.5635,107.7102,107.3387,107.4462,41617.0
2020-02-10 13:20:00,109.88,110.04,109.83,109.98,78488.0,107.4071,107.5635,107.3583,107.5049,78488.0
2020-02-10 13:30:00,109.98,110.14,109.98,110.0,18690.0,107.5049,107.6613,107.5049,107.5244,18690.0
2020-02-10 13:40:00,110.0,110.01,109.86,109.9,32116.0,107.5244,107.5342,107.3876,107.4267,32116.0
2020-02-10 13:50:00,109.91,109.99,109.79,109.84,31256.0,107.4365,107.5147,107.3192,107.368,31256.0
2020-02-10 14:00:00,109.83,109.98,109.79,109.95,41260.0,107.3583,107.5049,107.3192,107.4756,41260.0
2020-02-10 14:10:00,109.92,110.09,109.89,109.9,34948.0,107.4462,107.6124,107.4169,107.4267,34948.0
2020-02-10 14:20:00,109.9,110.05,109.9,110.04,17178.0,107.4267,107.5733,107.4267,107.5635,17178.0
2020-02-10 14:30:00,110.04,110.09,109.67,109.77,79079.0,107.5635,107.6124,107.2019,107.2996,79079.0
2020-02-10 14:40:00,109.79,109.87,109.77,109.8,19594.0,107.3192,107.3974,107.2996,107.3289,19594.0
2020-02-10 14:50:00,109.81,109.88,109.74,109.81,27874.0,107.3387,107.4071,107.2703,107.3387,27874.0
2020-02-10 15:00:00,109.82,110.04,109.81,110.04,29780.0,107.3485,107.5635,107.3387,107.5635,29780.0
2020-02-10 15:10:00,110.04,110.16,109.92,109.96,29408.0,107.5635,107.6808,107.4462,107.4853,29408.0
2020-02-10 15:20:00,109.97,110.2,109.94,110.06,103453.0,107.4951,107.7199,107.4658,107.5831,103453.0
2020-02-10 15:30:00,110.06,110.17,109.91,110.07,159474.0,107.5831,107.6906,107.4365,107.5929,159474.0
2020-02-10 15:40:00,110.07,110.08,109.84,109.89,51323.0,107.5929,107.6026,107.368,107.4169,51323.0
2020-02-10 15:50:00,109.89,109.92,109.57,109.66,210062.0,107.4169,107.4462,107.1041,107.1921,210062.0
2020-02-11 09:30:00,111.06,111.55,110.25,110.39,148627.0,108.5606,109.0396,107.7688,107.9057,148627.0
2020-02-11 09:40:00,110.39,112.03,110.29,112.03,111997.0,107.9057,109.5088,107.8079,109.5088,111997.0
2020-02-11 09:50:00,112.05,112.5,111.94,112.21,125241.0,109.5283,109.9682,109.4208,109.6847,125241.0
2020-02-11 10:00:00,112.24,112.68,112.11,112.51,92218.0,109.714,110.1441,109.587,109.978,92218.0
2020-02-11 10:10:00,112.5,112.64,112.09,112.13,78641.0,109.9682,110.105,109.5674,109.6065,78641.0
2020-02-11 10:20:00,112.13,112.6,112.01,112.53,103609.0,109.6065,110.0659,109.4892,109.9975,103609.0
2020-02-11 10:30:00,112.52,112.99,112.45,112.94,50625.0,109.9877,110.4472,109.9193,110.3983,50625.0
2020-02-11 10:40:00,112.95,113.02,112.58,112.87,69574.0,110.4081,110.4765,110.0464,110.3299,69574.0
2020-02-11 10:50:00,112.9,113.02,112.83,113.01,49700.0,110.3592,110.4765,110.2908,110.4667,49700.0
2020-02-11 11:00:00,113.01,113.43,112.98,113.12,52543.0,110.4667,110.8773,110.4374,110.5742,52543.0
2020-02-11 11:10:00,113.13,113.38,113.1,113.36,54328.0,110.584,110.8284,110.5547,110.8088,54328.0
2020-02-11 11:20:00,113.34,113.37,113.03,113.23,68962.0,110.7893,110.8186,110.4863,110.6818,68962.0
2020-02-11 11:30:00,113.24,113.25,112.94,113.08,50579.0,110.6915,110.7013,110.3983,110.5351,50579.0
2020-02-11 11:40:00,113.04,113.58,113.03,113.53,50788.0,110.496,111.0239,110.4863,110.975,50788.0
2020-02-11 11:50:00,113.54,113.73,113.46,113.57,39125.0,110.9848,111.1705,110.9066,111.0141,39125.0
2020-02-11 12:00:00,113.59,113.91,113.49,113.76,32249.0,111.0337,111.3465,110.9359,111.1998,32249.0
2020-02-11 12:10:00,113.73,113.84,113.63,113.81,21282.0,111.1705,111.278,111.0728,111.2487,21282.0
2020-02-11 12:20:00,113.8,113.98,113.72,113.89,30575.0,111.2389,111.4149,111.1607,111.3269,30575.0
2020-02-11 12:30:00,113.9,113.9,113.53,113.7,28036.0,111.3367,111.3367,110.975,111.1412,28036.0
2020-02-11 12:40:00,113.75,113.81,113.47,113.47,22364.0,111.1901,111.2487,110.9164,110.9164,22364.0
2020-02-11 12:50:00,113.47,113.48,113.15,113.23,29678.0,110.9164,110.9261,110.6036,110.6818,29678.0
2020-02-11 13:00:00,113.21,113.55,113.17,113.5,31879.0,110.6622,110.9946,110.6231,110.9457,31879.0
2020-02-11 13:10:00,113.52,113.52,113.32,113.49,25240.0,110.9652,110.9652,110.7697,110.9359,25240.0
2020-02-11 13:20:00,113.5,113.51,113.29,113.36,40663.0,110.9457,110.9555,110.7404,110.8088,40663.0
2020-02-11 13:30:00,113.37,113.4,112.97,112.98,39452.0,110.8186,110.8479,110.4276,110.4374,39452.0
2020-02-11 13:40:00,112.98,113.17,112.91,112.95,50602.0,110.4374,110.6231,110.369,110.4081,50602.0
2020-02-11 13:50:00,112.95,112.95,112.7,112.72,32219.0,110.4081,110.4081,110.1637,110.1832,32219.0
2020-02-11 14:00:00,112.71,112.79,112.42,112.7,50390.0,110.1735,110.2517,109.89,110.1637,50390.0
2020-02-11 14:10:00,112.69,112.73,112.59,112.73,29592.0,110.1539,110.193,110.0562,110.193,29592.0
2020-02-11 14:20:00,112.76,112.86,112.64,112.82,39679.0,110.2223,110.3201,110.105,110.281,39679.0
2020-02-11 14:30:00,112.87,113.17,112.83,113.04,25447.0,110.3299,110.6231,110.2908,110.496,25447.0
2020-02-11 14:40:00,113.04,113.28,113.03,113.22,88863.0,110.496,110.7306,110.4863,110.672,88863.0
2020-02-11 14:50:00,113.24,113.25,112.95,113.03,26723.0,110.6915,110.7013,110.4081,110.4863,26723.0
2020-02-11 15:00:00,113.03,113.05,112.78,112.96,117883.0,110.4863,110.5058,110.2419,110.4178,117883.0
2020-02-11 15:10:00,112.96,113.07,112.89,112.95,85472.0,110.4178,110.5254,110.3494,110.4081,85472.0
2020-02-11 15:20:00,112.95,113.14,112.84,113.13,77666.0,110.4081,110.5938,110.3005,110.584,77666.0
2020-02-11 15:30:00,113.12,113.27,112.98,113.07,91079.0,110.5742,110.7209,110.4374,110.5254,91079.0
2020-02-11 15:40:00,113.1,113.31,113.04,113.08,158930.0,110.5547,110.76,110.496,110.5351,158930.0
2020-02-11 15:50:00,113.05,113.27,113.0,113.06,176075.0,110.5058,110.7209,110.4569,110.5156,176075.0
2020-02-12 09:30:00,114.57,116.95,114.46,116.17,314724.0,111.9916,114.318,111.8841,113.5556,314724.0
2020-02-12 09:40:00,116.11,117.23,115.95,117.12,172176.0,113.4969,114.5917,113.3405,114.4842,172176.0
2020-02-12 09:50:00,117.19,117.46,116.61,117.2,181423.0,114.5526,114.8166,113.9857,114.5624,181423.0
2020-02-12 10:00:00,117.18,117.34,116.78,117.19,164239.0,114.5429,114.6993,114.1519,114.5526,164239.0
2020-02-12 10:10:00,117.2,117.62,116.97,117.34,90106.0,114.5624,114.973,114.3376,114.6993,90106.0
2020-02-12 10:20:00,117.36,117.7,117.17,117.66,70817.0,114.7188,115.0512,114.5331,115.0121,70817.0
2020-02-12 10:30:00,117.7,118.03,117.28,117.42,124796.0,115.0512,115.3737,114.6406,114.7775,124796.0
2020-02-12 10:40:00,117.46,117.47,116.2,116.39,146293.0,114.8166,114.8263,113.5849,113.7706,146293.0
2020-02-12 10:50:00,116.39,116.6,115.98,116.07,87914.0,113.7706,113.9759,113.3699,113.4578,87914.0
2020-02-12 11:00:00,116.07,116.54,115.85,116.43,54097.0,113.4578,113.9173,113.2428,113.8097,54097.0
2020-02-12 11:10:00,116.41,116.68,116.33,116.68,38779.0,113.7902,114.0541,113.712,114.0541,38779.0
2020-02-12 11:20:00,116.68,117.03,116.56,116.73,47187.0,114.0541,114.3962,113.9368,114.103,47187.0
2020-02-12 11:30:00,116.83,116.83,116.37,116.37,21381.0,114.2007,114.2007,113.7511,113.7511,21381.0
2020-02-12 11:40:00,116.4,116.55,116.22,116.45,49380.0,113.7804,113.927,113.6045,113.8293,49380.0
2020-02-12 11:50:00,116.4,116.51,116.23,116.29,42349.0,113.7804,113.8879,113.6142,113.6729,42349.0
2020-02-12 12:00:00,116.3,116.6,116.3,116.58,27314.0,113.6827,113.9759,113.6827,113.9564,27314.0
2020-02-12 12:10:00,116.57,116.67,116.45,116.61,21179.0,113.9466,114.0443,113.8293,113.9857,21179.0
2020-02-12 12:20:00,116.63,116.91,116.58,116.81,67420.0,114.0052,114.2789,113.9564,114.1812,67420.0
2020-02-12 12:30:00,116.81,117.15,116.78,117.03,67181.0,114.1812,114.5135,114.1519,114.3962,67181.0
2020-02-12 12:40:00,117.03,117.2,116.96,117.08,41801.0,114.3962,114.5624,114.3278,114.4451,41801.0
2020-02-12 12:50:00,117.08,117.15,116.96,116.99,36230.0,114.4451,114.5135,114.3278,114.3571,36230.0
2020-02-12 13:00:00,116.98,117.09,116.82,116.98,23848.0,114.3474,114.4549,114.191,114.3474,23848.0
2020-02-12 13:10:00,116.97,117.07,116.96,117.0,42318.0,114.3376,114.4353,114.3278,114.3669,42318.0
2020-02-12 13:20:00,117.01,117.05,116.81,116.86,20079.0,114.3767,114.4158,114.1812,114.2301,20079.0
2020-02-12 13:30:00,116.84,117.06,116.79,116.98,15277.0,114.2105,114.4256,114.1616,114.3474,15277.0
2020-02-12 13:40:00,117.01,117.08,116.9,116.94,26732.0,114.3767,114.4451,114.2692,114.3083,26732.0
2020-02-12 13:50:00,116.92,117.04,116.88,116.89,32388.0,114.2887,114.406,114.2496,114.2594,32388.0
2020-02-12 14:00:00,116.89,116.92,116.76,116.83,28007.0,114.2594,114.2887,114.1323,114.2007,28007.0
2020-02-12 14:10:00,116.82,116.88,116.58,116.76,42061.0,114.191,114.2496,113.9564,114.1323,42061.0
2020-02-12 14:20:00,116.75,116.85,116.63,116.63,28573.0,114.1225,114.2203,114.0052,114.0052,28573.0
2020-02-12 14:30:00,116.61,116.82,116.61,116.79,84248.0,113.9857,114.191,113.9857,114.1616,84248.0
2020-02-12 14:40:00,116.79,116.79,116.64,116.69,35765.0,114.1616,114.1616,114.015,114.0639,35765.0
2020-02-12 14:50:00,116.71,116.75,116.59,116.62,35992.0,114.0834,114.1225,113.9661,113.9955,35992.0
2020-02-12 15:00:00,116.64,116.7,116.57,116.57,36140.0,114.015,114.0737,113.9466,113.9466,36140.0
2020-02-12 15:10:00,116.58,116.95,116.4,116.93,63970.0,113.9564,114.318,113.7804,114.2985,63970.0
2020-02-12 15:20:00,116.93,117.0,116.84,116.96,89572.0,114.2985,114.3669,114.2105,114.3278,89572.0
2020-02-12 15:30:00,116.96,117.12,116.93,117.05,129813.0,114.3278,114.4842,114.2985,114.4158,129813.0
2020-02-12 15:40:00,117.07,117.48,116.99,117.44,111549.0,114.4353,114.8361,114.3571,114.797,111549.0
2020-02-12 15:50:00,117.44,117.44,117.08,117.23,327412.0,114.797,114.797,114.4451,114.5917,327412.0
2020-02-13 09:30:00,115.5,115.5,114.05,114.24,134136.0,112.9007,112.9007,111.4833,111.669,134136.0
2020-02-13 09:40:00,114.24,114.92,113.7,114.77,119334.0,111.669,112.3337,111.1412,112.1871,119334.0
2020-02-13 09:50:00,114.82,115.36,114.67,114.87,161906.0,112.236,112.7638,112.0894,112.2848,161906.0
2020-02-13 10:00:00,114.9,115.21,114.66,115.2,113087.0,112.3142,112.6172,112.0796,112.6074,113087.0
2020-02-13 10:10:00,115.19,115.66,115.17,115.51,84209.0,112.5976,113.0571,112.5781,112.9104,84209.0
2020-02-13 10:20:00,115.5,115.58,115.21,115.29,146863.0,112.9007,112.9789,112.6172,112.6954,146863.0
2020-02-13 10:30:00,115.3,115.39,114.46,114.96,278250.0,112.7052,112.7931,111.8841,112.3728,278250.0
2020-02-13 10:40:00,114.95,115.14,114.89,115.04,53222.0,112.363,112.5488,112.3044,112.451,53222.0
2020-02-13 10:50:00,115.05,115.36,115.02,115.23,61627.0,112.4608,112.7638,112.4315,112.6367,61627.0
2020-02-13 11:00:00,115.24,115.35,115.17,115.23,47832.0,112.6465,112.754,112.5781,112.6367,47832.0
2020-02-13 11:10:00,115.23,115.53,115.22,115.35,61340.0,112.6367,112.93,112.627,112.754,61340.0
2020-02-13 11:20:00,115.36,115.96,115.31,115.8,59848.0,112.7638,113.3503,112.7149,113.1939,59848.0
2020-02-13 11:30:00,115.8,115.98,115.59,115.74,79054.0,113.1939,113.3699,112.9886,113.1353,79054.0
2020-02-13 11:40:00,115.76,115.77,115.15,115.15,80388.0,113.1548,113.1646,112.5585,112.5585,80388.0
2020-02-13 11:50:00,115.2,115.24,115.02,115.15,24646.0,112.6074,112.6465,112.4315,112.5585,24646.0
2020-02-13 12:00:00,115.12,115.24,114.99,115.06,23299.0,112.5292,112.6465,112.4021,112.4706,23299.0
2020-02-13 12:10:00,115.06,115.16,114.97,114.97,18987.0,112.4706,112.5683,112.3826,112.3826,18987.0
2020-02-13 12:20:00,114.92,114.95,114.76,114.87,21163.0,112.3337,112.363,112.1773,112.2848,21163.0
2020-02-13 12:30:00,114.92,115.14,114.87,115.06,36546.0,112.3337,112.5488,112.2848,112.4706,36546.0
2020-02-13 12:40:00,115.06,115.17,114.95,115.01,41004.0,112.4706,112.5781,112.363,112.4217,41004.0
2020-02-13 12:50:00,115.01,115.33,114.96,115.1,30035.0,112.4217,112.7345,112.3728,112.5097,30035.0
2020-02-13 13:00:00,115.07,115.13,114.9,114.95,17245.0,112.4803,112.539,112.3142,112.363,17245.0
2020-02-13 13:10:00,114.98,115.11,114.82,114.97,43399.0,112.3924,112.5194,112.236,112.3826,43399.0
2020-02-13 13:20:00,115.0,115.07,114.9,115.01,27484.0,112.4119,112.4803,112.3142,112.4217,27484.0
2020-02-13 13:30:00,114.98,115.04,114.69,114.74,71038.0,112.3924,112.451,112.1089,112.1578,71038.0
2020-02-13 13:40:00,114.74,114.78,114.54,114.63,22724.0,112.1578,112.1969,111.9623,112.0503,22724.0
2020-02-13 13:50:00,114.58,114.67,114.53,114.64,16500.0,112.0014,112.0894,111.9525,112.06,16500.0
2020-02-13 14:00:00,114.65,114.7,114.5,114.54,20426.0,112.0698,112.1187,111.9232,111.9623,20426.0
2020-02-13 14:10:00,114.51,114.56,114.44,114.44,27334.0,111.933,111.9818,111.8645,111.8645,27334.0
2020-02-13 14:20:00,114.49,114.53,114.08,114.1,26677.0,111.9134,111.9525,111.5126,111.5322,26677.0
2020-02-13 14:30:00,114.12,114.18,113.9,113.91,29116.0,111.5517,111.6104,111.3367,111.3465,29116.0
2020-02-13 14:40:00,113.9,114.05,113.8,114.05,22814.0,111.3367,111.4833,111.2389,111.4833,22814.0
2020-02-13 14:50:00,114.04,114.1,113.8,113.81,21383.0,111.4735,111.5322,111.2389,111.2487,21383.0
2020-02-13 15:00:00,113.88,113.95,113.63,113.74,29839.0,111.3171,111.3856,111.0728,111.1803,29839.0
2020-02-13 15:10:00,113.74,113.77,113.53,113.64,35489.0,111.1803,111.2096,110.975,111.0825,35489.0
2020-02-13 15:20:00,113.62,113.85,113.59,113.79,43721.0,111.063,111.2878,111.0337,111.2292,43721.0
2020-02-13 15:30:00,113.83,113.84,113.56,113.59,55983.0,111.2683,111.278,111.0043,111.0337,55983.0
2020-02-13 15:40:00,113.58,113.7,113.51,113.63,85149.0,111.0239,111.1412,110.9555,111.0728,85149.0
2020-02-13 15:50:00,113.63,113.7,113.43,113.6,193553.0,111.0728,111.1412,110.8773,111.0434,193553.0
2020-02-14 09:30:00,113.35,113.43,112.68,113.0,165977.0,110.7991,110.8773,110.1441,110.4569,165977.0
2020-02-14 09:40:00,113.0,113.62,112.98,113.25,110680.0,110.4569,111.063,110.4374,110.7013,110680.0
2020-02-14 09:50:00,113.29,113.35,112.86,113.3,133145.0,110.7404,110.7991,110.3201,110.7502,133145.0
2020-02-14 10:00:00,113.19,113.23,112.68,112.7,38307.0,110.6427,110.6818,110.1441,110.1637,38307.0
2020-02-14 10:10:00,112.75,112.96,112.46,112.92,98965.0,110.2126,110.4178,109.9291,110.3787,98965.0
2020-02-14 10:20:00,112.91,113.22,112.91,113.06,76085.0,110.369,110.672,110.369,110.5156,76085.0
2020-02-14 10:30:00,113.1,113.22,113.02,113.06,23843.0,110.5547,110.672,110.4765,110.5156,23843.0
2020-02-14 10:40:00,113.08,113.19,112.62,112.68,47034.0,110.5351,110.6427,110.0855,110.1441,47034.0
2020-02-14 10:50:00,112.62,113.03,112.59,113.0,22715.0,110.0855,110.4863,110.0562,110.4569,22715.0
2020-02-14 11:00:00,113.0,113.11,112.82,112.87,27352.0,110.4569,110.5645,110.281,110.3299,27352.0
2020-02-14 11:10:00,112.92,112.96,112.8,112.91,16643.0,110.3787,110.4178,110.2614,110.369,16643.0
2020-02-14 11:20:00,112.89,113.07,112.85,112.99,25860.0,110.3494,110.5254,110.3103,110.4472,25860.0
2020-02-14 11:30:00,112.99,113.19,112.95,112.95,11870.0,110.4472,110.6427,110.4081,110.4081,11870.0
2020-02-14 11:40:00,112.93,113.04,112.89,112.9,12622.0,110.3885,110.496,110.3494,110.3592,12622.0
2020-02-14 11:50:00,112.91,113.0,112.86,112.99,28586.0,110.369,110.4569,110.3201,110.4472,28586.0
2020-02-14 12:00:00,113.01,113.01,112.6,112.78,68260.0,110.4667,110.4667,110.0659,110.2419,68260.0
2020-02-14 12:10:00,112.77,112.82,112.69,112.75,64703.0,110.2321,110.281,110.1539,110.2126,64703.0
2020-02-14 12:20:00,112.75,113.14,112.75,113.14,40685.0,110.2126,110.5938,110.2126,110.5938,40685.0
2020-02-14 12:30:00,113.14,113.23,112.94,113.06,44261.0,110.5938,110.6818,110.3983,110.5156,44261.0
2020-02-14 12:40:00,113.01,113.1,112.91,113.01,15952.0,110.4667,110.5547,110.369,110.4667,15952.0
2020-02-14 12:50:00,112.99,112.99,112.84,112.95,16387.0,110.4472,110.4472,110.3005,110.4081,16387.0
2020-02-14 13:00:00,112.92,112.92,112.44,112.46,30279.0,110.3787,110.3787,109.9095,109.9291,30279.0
2020-02-14 13:10:00,112.47,112.78,112.44,112.6,13616.0,109.9389,110.2419,109.9095,110.0659,13616.0
2020-02-14 13:20:00,112.63,112.97,112.49,112.84,26430.0,110.0953,110.4276,109.9584,110.3005,26430.0
2020-02-14 13:30:00,112.88,112.98,112.79,112.83,20583.0,110.3396,110.4374,110.2517,110.2908,20583.0
2020-02-14 13:40:00,112.81,112.92,112.66,112.73,14058.0,110.2712,110.3787,110.1246,110.193,14058.0
2020-02-14 13:50:00,112.69,113.1,112.68,113.04,57727.0,110.1539,110.5547,110.1441,110.496,57727.0
2020-02-14 14:00:00,113.03,113.18,112.95,113.18,38138.0,110.4863,110.6329,110.4081,110.6329,38138.0
2020-02-14 14:10:00,113.22,113.24,113.05,113.22,62398.0,110.672,110.6915,110.5058,110.672,62398.0
2020-02-14 14:20:00,113.24,113.29,113.02,113.02,50336.0,110.6915,110.7404,110.4765,110.4765,50336.0
2020-02-14 14:30:00,113.01,113.27,112.84,113.2,55920.0,110.4667,110.7209,110.3005,110.6524,55920.0
2020-02-14 14:40:00,113.19,113.19,112.9,113.04,28472.0,110.6427,110.6427,110.3592,110.496,28472.0
2020-02-14 14:50:00,113.02,113.14,112.98,113.08,19848.0,110.4765,110.5938,110.4374,110.5351,19848.0
2020-02-14 15:00:00,113.08,113.13,112.91,113.09,25840.0,110.5351,110.584,110.369,110.5449,25840.0
2020-02-14 15:10:00,113.03,113.07,112.78,112.97,23425.0,110.4863,110.5254,110.2419,110.4276,23425.0
2020-02-14 15:20:00,112.97,113.18,112.97,113.13,49137.0,110.4276,110.6329,110.4276,110.584,49137.0
2020-02-14 15:30:00,113.11,113.13,112.93,113.1,86246.0,110.5645,110.584,110.3885,110.5547,86246.0
2020-02-14 15:40:00,113.09,113.16,113.04,113.1,57971.0,110.5449,110.6133,110.496,110.5547,57971.0
2020-02-14 15:50:00,113.12,113.2,112.89,113.2,150377.0,110.5742,110.6524,110.3494,110.6524,150377.0
2020-02-18 09:30:00,112.49,112.76,111.73,111.96,172118.0,109.9584,110.2223,109.2155,109.4403,172118.0
2020-02-18 09:40:00,111.87,112.13,111.61,112.09,42361.0,109.3524,109.6065,109.0982,109.5674,42361.0
2020-02-18 09:50:00,112.05,112.05,111.38,111.43,59811.0,109.5283,109.5283,108.8734,108.9223,59811.0
2020-02-18 10:00:00,111.38,111.58,111.05,111.19,76429.0,108.8734,109.0689,108.5508,108.6877,76429.0
2020-02-18 10:10:00,111.19,111.25,110.91,111.04,116808.0,108.6877,108.7463,108.414,108.541,116808.0
2020-02-18 10:20:00,111.07,111.1,110.79,110.83,63635.0,108.5704,108.5997,108.2967,108.3358,63635.0
2020-02-18 10:30:00,110.84,111.57,110.81,111.36,83033.0,108.3455,109.0591,108.3162,108.8538,83033.0
2020-02-18 10:40:00,111.38,111.57,111.29,111.39,56217.0,108.8734,109.0591,108.7854,108.8832,56217.0
2020-02-18 10:50:00,111.39,111.51,111.38,111.47,46796.0,108.8832,109.0005,108.8734,108.9614,46796.0
2020-02-18 11:00:00,111.48,111.5,110.75,110.99,77871.0,108.9711,108.9907,108.2576,108.4922,77871.0
2020-02-18 11:10:00,110.97,111.06,110.95,111.01,60673.0,108.4726,108.5606,108.4531,108.5117,60673.0
2020-02-18 11:20:00,111.0,111.2,110.99,111.13,42440.0,108.5019,108.6974,108.4922,108.629,42440.0
2020-02-18 11:30:00,111.13,111.27,111.01,111.03,26238.0,108.629,108.7659,108.5117,108.5313,26238.0
2020-02-18 11:40:00,111.01,111.04,110.81,110.84,24318.0,108.5117,108.541,108.3162,108.3455,24318.0
2020-02-18 11:50:00,110.84,111.01,110.73,110.78,33865.0,108.3455,108.5117,108.238,108.2869,33865.0
2020-02-18 12:00:00,110.8,111.05,110.71,111.01,25758.0,108.3064,108.5508,108.2185,108.5117,25758.0
2020-02-18 12:10:00,111.0,111.19,110.98,111.09,74723.0,108.5019,108.6877,108.4824,108.5899,74723.0
2020-02-18 12:20:00,111.09,111.11,110.89,110.96,60783.0,108.5899,108.6095,108.3944,108.4628,60783.0
2020-02-18 12:30:00,110.94,110.95,110.77,110.83,58910.0,108.4433,108.4531,108.2771,108.3358,58910.0
2020-02-18 12:40:00,110.84,111.06,110.82,110.97,40734.0,108.3455,108.5606,108.326,108.4726,40734.0
2020-02-18 12:50:00,110.98,111.09,110.93,111.0,23660.0,108.4824,108.5899,108.4335,108.5019,23660.0
2020-02-18 13:00:00,111.02,111.22,110.98,111.16,70947.0,108.5215,108.717,108.4824,108.6583,70947.0
2020-02-18 13:10:00,111.18,111.27,111.15,111.18,21381.0,108.6779,108.7659,108.6486,108.6779,21381.0
2020-02-18 13:20:00,111.18,111.31,111.14,111.23,20187.0,108.6779,108.805,108.6388,108.7268,20187.0
2020-02-18 13:30:00,111.24,111.37,110.95,111.09,80545.0,108.7365,108.8636,108.4531,108.5899,80545.0
2020-02-18 13:40:00,111.08,111.17,111.01,111.14,47085.0,108.5801,108.6681,108.5117,108.6388,47085.0
2020-02-18 13:50:00,111.14,111.26,111.11,111.2,57974.0,108.6388,108.7561,108.6095,108.6974,57974.0
2020-02-18 14:00:00,111.21,111.32,111.17,111.22,47032.0,108.7072,108.8147,108.6681,108.717,47032.0
2020-02-18 14:10:00,111.22,111.28,111.1,111.16,27055.0,108.717,108.7756,108.5997,108.6583,27055.0
2020-02-18 14:20:00,111.15,111.27,111.06,111.2,21905.0,108.6486,108.7659,108.5606,108.6974,21905.0
2020-02-18 14:30:00,111.18,111.22,111.13,111.16,19510.0,108.6779,108.717,108.629,108.6583,19510.0
2020-02-18 14:40:00,111.15,111.21,111.06,111.11,16727.0,108.6486,108.7072,108.5606,108.6095,16727.0
2020-02-18 14:50:00,111.14,111.31,111.13,111.16,15770.0,108.6388,108.805,108.629,108.6583,15770.0
2020-02-18 15:00:00,111.17,111.21,111.05,111.07,16435.0,108.6681,108.7072,108.5508,108.5704,16435.0
2020-02-18 15:10:00,111.06,111.21,111.0,111.01,20892.0,108.5606,108.7072,108.5019,108.5117,20892.0
2020-02-18 15:20:00,111.01,111.04,110.93,111.03,37567.0,108.5117,108.541,108.4335,108.5313,37567.0
2020-02-18 15:30:00,111.02,111.13,110.97,111.09,50483.0,108.5215,108.629,108.4726,108.5899,50483.0
2020-02-18 15:40:00,111.09,111.1,110.97,111.0,79843.0,108.5899,108.5997,108.4726,108.5019,79843.0
2020-02-18 15:50:00,110.99,111.41,110.99,111.39,208573.0,108.4922,108.9027,108.4922,108.8832,208573.0
2020-02-19 09:30:00,111.21,111.93,111.01,111.73,85438.0,108.7072,109.411,108.5117,109.2155,85438.0
2020-02-19 09:40:00,111.6,112.04,111.6,112.02,41863.0,109.0884,109.5185,109.0884,109.499,41863.0
2020-02-19 09:50:00,112.03,112.27,111.83,111.94,87626.0,109.5088,109.7434,109.3133,109.4208,87626.0
2020-02-19 10:00:00,111.98,111.99,111.3,111.35,37030.0,109.4599,109.4697,108.7952,108.8441,37030.0
2020-02-19 10:10:00,111.35,111.45,110.73,111.02,70230.0,108.8441,108.9418,108.238,108.5215,70230.0
2020-02-19 10:20:00,111.07,111.14,110.67,110.77,27113.0,108.5704,108.6388,108.1794,108.2771,27113.0
2020-02-19 10:30:00,110.77,111.0,110.77,110.86,15689.0,108.2771,108.5019,108.2771,108.3651,15689.0
2020-02-19 10:40:00,110.89,111.4,110.86,111.33,28231.0,108.3944,108.8929,108.3651,108.8245,28231.0
2020-02-19 10:50:00,111.34,111.68,111.28,111.65,19489.0,108.8343,109.1666,108.7756,109.1373,19489.0
2020-02-19 11:00:00,111.63,111.68,111.32,111.32,46741.0,109.1178,109.1666,108.8147,108.8147,46741.0
2020-02-19 11:10:00,111.32,111.48,111.2,111.48,48612.0,108.8147,108.9711,108.6974,108.9711,48612.0
2020-02-19 11:20:00,111.48,111.52,111.31,111.36,30929.0,108.9711,109.0102,108.805,108.8538,30929.0
2020-02-19 11:30:00,111.36,111.66,111.32,111.61,16292.0,108.8538,109.1471,108.8147,109.0982,16292.0
2020-02-19 11:40:00,111.61,111.63,111.23,111.25,38339.0,109.0982,109.1178,108.7268,108.7463,38339.0
2020-02-19 11:50:00,111.28,111.45,111.22,111.42,13350.0,108.7756,108.9418,108.717,108.9125,13350.0
2020-02-19 12:00:00,111.44,111.66,111.42,111.55,16370.0,108.932,109.1471,108.9125,109.0396,16370.0
2020-02-19 12:10:00,111.56,111.71,111.55,111.71,19666.0,109.0493,109.196,109.0396,109.196,19666.0
2020-02-19 12:20:00,111.69,111.71,111.44,111.45,17306.0,109.1764,109.196,108.932,108.9418,17306.0
2020-02-19 12:30:00,111.42,111.55,111.4,111.55,15142.0,108.9125,109.0396,108.8929,109.0396,15142.0
2020-02-19 12:40:00,111.53,111.63,111.46,111.53,23565.0,109.02,109.1178,108.9516,109.02,23565.0
2020-02-19 12:50:00,111.53,111.6,111.5,111.59,14437.0,109.02,109.0884,108.9907,109.0787,14437.0
2020-02-19 13:00:00,111.57,111.57,111.48,111.51,14323.0,109.0591,109.0591,108.9711,109.0005,14323.0
2020-02-19 13:10:00,111.5,111.54,111.41,111.51,63757.0,108.9907,109.0298,108.9027,109.0005,63757.0
2020-02-19 13:20:00,111.51,111.52,111.44,111.48,19969.0,109.0005,109.0102,108.932,108.9711,19969.0
2020-02-19 13:30:00,111.5,111.52,111.43,111.46,35820.0,108.9907,109.0102,108.9223,108.9516,35820.0
2020-02-19 13:40:00,111.46,111.52,111.41,111.43,14160.0,108.9516,109.0102,108.9027,108.9223,14160.0
2020-02-19 13:50:00,111.43,111.44,111.26,111.32,49387.0,108.9223,108.932,108.7561,108.8147,49387.0
2020-02-19 14:00:00,111.33,111.6,111.26,111.58,22297.0,108.8245,109.0884,108.7561,109.0689,22297.0
2020-02-19 14:10:00,111.57,111.7,111.48,111.67,31906.0,109.0591,109.1862,108.9711,109.1569,31906.0
2020-02-19 14:20:00,111.65,111.69,111.5,111.68,33526.0,109.1373,109.1764,108.9907,109.1666,33526.0
2020-02-19 14:30:00,111.69,111.7,111.54,111.68,28869.0,109.1764,109.1862,109.0298,109.1666,28869.0
2020-02-19 14:40:00,111.67,111.75,111.65,111.67,32053.0,109.1569,109.2351,109.1373,109.1569,32053.0
2020-02-19 14:50:00,111.68,111.87,111.55,111.83,30249.0,109.1666,109.3524,109.0396,109.3133,30249.0
2020-02-19 15:00:00,111.83,111.84,111.47,111.58,50579.0,109.3133,109.323,108.9614,109.0689,50579.0
2020-02-19 15:10:00,111.6,111.62,111.48,111.54,34230.0,109.0884,109.108,108.9711,109.0298,34230.0
2020-02-19 15:20:00,111.56,111.58,111.41,111.55,107835.0,109.0493,109.0689,108.9027,109.0396,107835.0
2020-02-19 15:30:00,111.53,111.65,111.5,111.61,34112.0,109.02,109.1373,108.9907,109.0982,34112.0
2020-02-19 15:40:00,111.62,111.62,111.41,111.43,83374.0,109.108,109.108,108.9027,108.9223,83374.0
2020-02-19 15:50:00,111.41,111.44,110.71,110.98,363500.0,108.9027,108.932,108.2185,108.4824,363500.0
2020-02-20 09:30:00,110.87,110.96,110.02,110.82,42922.0,108.3749,108.4628,107.544,108.326,42922.0
2020-02-20 09:40:00,110.84,110.84,109.78,110.13,124735.0,108.3455,108.3455,107.3094,107.6515,124735.0
2020-02-20 09:50:00,110.16,110.29,109.88,110.01,48907.0,107.6808,107.8079,107.4071,107.5342,48907.0
2020-02-20 10:00:00,110.01,110.25,109.96,110.17,61903.0,107.5342,107.7688,107.4853,107.6906,61903.0
2020-02-20 10:10:00,110.17,110.99,110.16,110.97,73647.0,107.6906,108.4922,107.6808,108.4726,73647.0
2020-02-20 10:20:00,110.95,110.98,110.66,110.71,76757.0,108.4531,108.4824,108.1696,108.2185,76757.0
2020-02-20 10:30:00,110.73,110.78,110.23,110.44,62189.0,108.238,108.2869,107.7493,107.9545,62189.0
2020-02-20 10:40:00,110.5,110.52,109.96,110.06,33139.0,108.0132,108.0327,107.4853,107.5831,33139.0
2020-02-20 10:50:00,110.05,110.32,110.0,110.13,40145.0,107.5733,107.8372,107.5244,107.6515,40145.0
2020-02-20 11:00:00,110.14,110.2,110.04,110.04,16371.0,107.6613,107.7199,107.5635,107.5635,16371.0
2020-02-20 11:10:00,110.08,110.12,109.6,109.69,36748.0,107.6026,107.6417,107.1335,107.2214,36748.0
2020-02-20 11:20:00,109.74,110.08,109.7,109.89,31684.0,107.2703,107.6026,107.2312,107.4169,31684.0
2020-02-20 11:30:00,109.9,110.04,109.42,109.96,122767.0,107.4267,107.5635,106.9575,107.4853,122767.0
2020-02-20 11:40:00,109.9,110.08,109.56,109.71,23852.0,107.4267,107.6026,107.0944,107.241,23852.0
2020-02-20 11:50:00,109.68,110.53,109.67,110.2,138766.0,107.2117,108.0425,107.2019,107.7199,138766.0
2020-02-20 12:00:00,110.12,110.17,109.96,110.05,36358.0,107.6417,107.6906,107.4853,107.5733,36358.0
2020-02-20 12:10:00,110.09,110.48,110.09,110.27,33318.0,107.6124,107.9936,107.6124,107.7884,33318.0
2020-02-20 12:20:00,110.27,110.34,109.99,110.23,11395.0,107.7884,107.8568,107.5147,107.7493,11395.0
2020-02-20 12:30:00,110.23,110.47,110.18,110.45,12466.0,107.7493,107.9839,107.7004,107.9643,12466.0
2020-02-20 12:40:00,110.47,110.47,110.18,110.18,13771.0,107.9839,107.9839,107.7004,107.7004,13771.0
2020-02-20 12:50:00,110.2,110.34,110.17,110.23,16576.0,107.7199,107.8568,107.6906,107.7493,16576.0
2020-02-20 13:00:00,110.21,110.47,110.21,110.4,19217.0,107.7297,107.9839,107.7297,107.9154,19217.0
2020-02-20 13:10:00,110.4,110.8,110.4,110.79,47991.0,107.9154,108.3064,107.9154,108.2967,47991.0
2020-02-20 13:20:00,110.82,110.88,110.69,110.69,36919.0,108.326,108.3846,108.1989,108.1989,36919.0
2020-02-20 13:30:00,110.71,110.72,110.33,110.37,61292.0,108.2185,108.2282,107.847,107.8861,61292.0
2020-02-20 13:40:00,110.39,110.39,110.13,110.19,7741.0,107.9057,107.9057,107.6515,107.7102,7741.0
2020-02-20 13:50:00,110.18,110.22,109.96,110.06,17287.0,107.7004,107.7395,107.4853,107.5831,17287.0
2020-02-20 14:00:00,110.07,110.23,110.06,110.17,11699.0,107.5929,107.7493,107.5831,107.6906,11699.0
2020-02-20 14:10:00,110.19,110.37,110.15,110.16,9458.0,107.7102,107.8861,107.6711,107.6808,9458.0
2020-02-20 14:20:00,110.17,110.23,109.97,110.06,22628.0,107.6906,107.7493,107.4951,107.5831,22628.0
2020-02-20 14:30:00,110.07,110.2,109.92,109.98,94170.0,107.5929,107.7199,107.4462,107.5049,94170.0
2020-02-20 14:40:00,109.96,110.01,109.82,109.83,20708.0,107.4853,107.5342,107.3485,107.3583,20708.0
2020-02-20 14:50:00,109.83,109.89,109.57,109.82,35310.0,107.3583,107.4169,107.1041,107.3485,35310.0
2020-02-20 15:00:00,109.81,110.0,109.78,109.91,92003.0,107.3387,107.5244,107.3094,107.4365,92003.0
2020-02-20 15:10:00,109.93,110.07,109.75,110.06,64145.0,107.456,107.5929,107.2801,107.5831,64145.0
2020-02-20 15:20:00,110.08,110.15,109.92,110.08,33316.0,107.6026,107.6711,107.4462,107.6026,33316.0
2020-02-20 15:30:00,110.09,110.18,109.84,110.0,55989.0,107.6124,107.7004,107.368,107.5244,55989.0
2020-02-20 15:40:00,109.98,110.02,109.72,109.77,88034.0,107.5049,107.544,107.2508,107.2996,88034.0
2020-02-20 15:50:00,109.77,109.94,109.53,109.79,239348.0,107.2996,107.4658,107.065,107.3192,239348.0
2020-02-21 09:30:00,108.84,109.06,107.4,107.48,156554.0,106.3906,106.6056,104.983,105.0612,156554.0
2020-02-21 09:40:00,107.48,107.84,107.04,107.56,86117.0,105.0612,105.4131,104.6311,105.1394,86117.0
2020-02-21 09:50:00,107.61,107.74,107.08,107.11,71407.0,105.1882,105.3153,104.6702,104.6995,71407.0
2020-02-21 10:00:00,107.07,107.09,106.51,106.87,134972.0,104.6604,104.6799,104.113,104.4649,134972.0
2020-02-21 10:10:00,106.87,107.15,106.66,107.12,98821.0,104.4649,104.7386,104.2596,104.7093,98821.0
2020-02-21 10:20:00,107.09,107.35,106.82,106.83,90370.0,104.6799,104.9341,104.416,104.4258,90370.0
2020-02-21 10:30:00,106.8,107.1,106.64,107.07,96822.0,104.3965,104.6897,104.2401,104.6604,96822.0
2020-02-21 10:40:00,107.03,107.15,106.93,107.09,71893.0,104.6213,104.7386,104.5235,104.6799,71893.0
2020-02-21 10:50:00,107.1,107.57,107.03,107.39,36948.0,104.6897,105.1491,104.6213,104.9732,36948.0
2020-02-21 11:00:00,107.33,107.34,106.86,106.93,16291.0,104.9145,104.9243,104.4551,104.5235,16291.0
2020-02-21 11:10:00,106.89,106.9,106.57,106.57,20722.0,104.4844,104.4942,104.1716,104.1716,20722.0
2020-02-21 11:20:00,106.57,106.68,106.5,106.59,28390.0,104.1716,104.2792,104.1032,104.1912,28390.0
2020-02-21 11:30:00,106.62,106.62,106.27,106.51,32354.0,104.2205,104.2205,103.8784,104.113,32354.0
2020-02-21 11:40:00,106.5,106.54,106.35,106.4,21424.0,104.1032,104.1423,103.9566,104.0055,21424.0
2020-02-21 11:50:00,106.41,106.63,106.38,106.42,34673.0,104.0152,104.2303,103.9859,104.025,34673.0
2020-02-21 12:00:00,106.46,106.57,106.38,106.45,35174.0,104.0641,104.1716,103.9859,104.0543,35174.0
2020-02-21 12:10:00,106.47,106.52,106.04,106.11,51402.0,104.0739,104.1228,103.6536,103.722,51402.0
2020-02-21 12:20:00,106.11,106.25,105.94,106.04,52142.0,103.722,103.8588,103.5558,103.6536,52142.0
2020-02-21 12:30:00,106.04,106.35,106.01,106.26,28279.0,103.6536,103.9566,103.6242,103.8686,28279.0
2020-02-21 12:40:00,106.28,106.33,106.06,106.12,33621.0,103.8882,103.937,103.6731,103.7318,33621.0
2020-02-21 12:50:00,106.11,106.2,105.99,106.14,27797.0,103.722,103.81,103.6047,103.7513,27797.0
2020-02-21 13:00:00,106.15,106.33,106.11,106.17,27180.0,103.7611,103.937,103.722,103.7806,27180.0
2020-02-21 13:10:00,106.17,106.19,105.83,105.9,34569.0,103.7806,103.8002,103.4483,103.5167,34569.0
2020-02-21 13:20:00,105.92,105.96,105.67,105.68,33462.0,103.5363,103.5754,103.2919,103.3017,33462.0
2020-02-21 13:30:00,105.65,105.71,105.48,105.62,39684.0,103.2723,103.331,103.1062,103.243,39684.0
2020-02-21 13:40:00,105.66,105.95,105.65,105.78,31424.0,103.2821,103.5656,103.2723,103.3994,31424.0
2020-02-21 13:50:00,105.81,105.81,105.38,105.42,64981.0,103.4287,103.4287,103.0084,103.0475,64981.0
2020-02-21 14:00:00,105.45,105.51,105.28,105.32,25342.0,103.0768,103.1355,102.9107,102.9498,25342.0
2020-02-21 14:10:00,105.29,105.45,105.15,105.42,44521.0,102.9204,103.0768,102.7836,103.0475,44521.0
2020-02-21 14:20:00,105.44,105.53,105.28,105.53,90452.0,103.0671,103.155,102.9107,103.155,90452.0
2020-02-21 14:30:00,105.54,105.88,105.54,105.86,31650.0,103.1648,103.4972,103.1648,103.4776,31650.0
2020-02-21 14:40:00,105.85,106.18,105.82,106.09,29606.0,103.4678,103.7904,103.4385,103.7024,29606.0
2020-02-21 14:50:00,106.08,106.21,105.99,106.06,29103.0,103.6927,103.8197,103.6047,103.6731,29103.0
2020-02-21 15:00:00,106.07,106.07,105.81,105.86,25928.0,103.6829,103.6829,103.4287,103.4776,25928.0
2020-02-21 15:10:00,105.86,105.96,105.76,105.86,64636.0,103.4776,103.5754,103.3799,103.4776,64636.0
2020-02-21 15:20:00,105.84,106.01,105.76,105.95,47576.0,103.4581,103.6242,103.3799,103.5656,47576.0
2020-02-21 15:30:00,105.96,106.06,105.66,105.93,82866.0,103.5754,103.6731,103.2821,103.546,82866.0
2020-02-21 15:40:00,105.92,106.0,105.85,105.93,83615.0,103.5363,103.6145,103.4678,103.546,83615.0
2020-02-21 15:50:00,105.93,106.1,105.86,106.1,297767.0,103.546,103.7122,103.4776,103.7122,297767.0
2020-02-24 09:30:00,99.95,100.3,99.01,100.18,367971.0,97.7006,98.0427,96.7818,97.9254,367971.0
2020-02-24 09:40:00,100.15,100.52,99.92,100.45,184042.0,97.8961,98.2578,97.6713,98.1894,184042.0
2020-02-24 09:50:00,100.49,101.0,100.26,100.34,206358.0,98.2285,98.727,98.0036,98.0818,206358.0
2020-02-24 10:00:00,100.33,100.78,100.0,100.2,104434.0,98.0721,98.5119,97.7495,97.945,104434.0
2020-02-24 10:10:00,100.21,100.46,100.05,100.33,72262.0,97.9548,98.1991,97.7984,98.0721,72262.0
2020-02-24 10:20:00,100.31,100.38,99.72,100.08,135752.0,98.0525,98.1209,97.4758,97.8277,135752.0
2020-02-24 10:30:00,100.02,100.16,99.62,99.63,138816.0,97.769,97.9059,97.3781,97.3878,138816.0
2020-02-24 10:40:00,99.61,99.66,99.22,99.43,146659.0,97.3683,97.4172,96.9871,97.1923,146659.0
2020-02-24 10:50:00,99.44,99.73,99.2,99.3,121637.0,97.2021,97.4856,96.9675,97.0653,121637.0
2020-02-24 11:00:00,99.31,99.49,98.66,98.67,158968.0,97.075,97.251,96.4397,96.4494,158968.0
2020-02-24 11:10:00,98.66,99.12,98.65,98.92,152181.0,96.4397,96.8893,96.4299,96.6938,152181.0
2020-02-24 11:20:00,98.92,99.1,98.65,98.73,68006.0,96.6938,96.8698,96.4299,96.5081,68006.0
2020-02-24 11:30:00,98.72,99.09,98.71,98.86,74709.0,96.4983,96.86,96.4885,96.6352,74709.0
2020-02-24 11:40:00,98.85,98.95,98.52,98.8,224835.0,96.6254,96.7231,96.3028,96.5765,224835.0
2020-02-24 11:50:00,98.83,99.23,98.78,98.9,164984.0,96.6058,96.9968,96.557,96.6743,164984.0
2020-02-24 12:00:00,98.9,98.92,98.5,98.69,208631.0,96.6743,96.6938,96.2833,96.469,208631.0
2020-02-24 12:10:00,98.68,98.9,98.13,98.28,80916.0,96.4592,96.6743,95.9216,96.0682,80916.0
2020-02-24 12:20:00,98.27,98.33,97.89,98.01,129616.0,96.0584,96.1171,95.687,95.8043,129616.0
2020-02-24 12:30:00,98.0,98.04,97.56,97.73,220345.0,95.7945,95.8336,95.3644,95.5306,220345.0
2020-02-24 12:40:00,97.74,98.0,97.35,97.59,137977.0,95.5404,95.7945,95.1591,95.3937,137977.0
2020-02-24 12:50:00,97.61,97.73,97.33,97.41,77855.0,95.4133,95.5306,95.1396,95.2178,77855.0
2020-02-24 13:00:00,97.41,97.87,97.31,97.83,183644.0,95.2178,95.6674,95.12,95.6283,183644.0
2020-02-24 13:10:00,97.83,97.91,97.09,97.27,235375.0,95.6283,95.7065,94.905,95.0809,235375.0
2020-02-24 13:20:00,97.29,98.04,97.26,98.04,102863.0,95.1005,95.8336,95.0712,95.8336,102863.0
2020-02-24 13:30:00,98.0,98.07,97.72,97.73,100458.0,95.7945,95.8629,95.5208,95.5306,100458.0
2020-02-24 13:40:00,97.68,97.88,97.3,97.59,249386.0,95.4817,95.6772,95.1103,95.3937,249386.0
2020-02-24 13:50:00,97.56,97.71,97.26,97.62,57946.0,95.3644,95.511,95.0712,95.4231,57946.0
2020-02-24 14:00:00,97.59,98.22,97.58,98.11,124216.0,95.3937,96.0096,95.384,95.902,124216.0
2020-02-24 14:10:00,98.09,98.19,97.73,97.96,65738.0,95.8825,95.9802,95.5306,95.7554,65738.0
2020-02-24 14:20:00,97.97,98.5,97.97,98.46,97173.0,95.7652,96.2833,95.7652,96.2442,97173.0
2020-02-24 14:30:00,98.45,98.6,98.12,98.21,43773.0,96.2344,96.381,95.9118,95.9998,43773.0
2020-02-24 14:40:00,98.18,98.23,98.06,98.13,90878.0,95.9705,96.0193,95.8532,95.9216,90878.0
2020-02-24 14:50:00,98.12,98.25,97.95,98.03,283867.0,95.9118,96.0389,95.7456,95.8238,283867.0
2020-02-24 15:00:00,98.04,98.05,97.86,97.89,158585.0,95.8336,95.8434,95.6577,95.687,158585.0
2020-02-24 15:10:00,97.91,97.94,97.43,97.45,81099.0,95.7065,95.7359,95.2373,95.2569,81099.0
2020-02-24 15:20:00,97.45,97.62,97.25,97.28,93455.0,95.2569,95.4231,95.0614,95.0907,93455.0
2020-02-24 15:30:00,97.28,97.33,96.67,96.69,139555.0,95.0907,95.1396,94.4944,94.514,139555.0
2020-02-24 15:40:00,96.7,96.83,96.39,96.74,354652.0,94.5238,94.6508,94.2207,94.5629,354652.0
2020-02-24 15:50:00,96.74,96.78,96.45,96.58,412932.0,94.5629,94.602,94.2794,94.4065,412932.0
2020-02-25 09:30:00,97.78,98.36,96.52,96.68,304120.0,95.5795,96.1464,94.3478,94.5042,304120.0
2020-02-25 09:40:00,96.63,96.67,94.86,95.45,161529.0,94.4553,94.4944,92.7252,93.3019,161529.0
2020-02-25 09:50:00,95.48,95.49,94.96,95.14,110103.0,93.3312,93.341,92.8229,92.9989,110103.0
2020-02-25 10:00:00,95.16,95.45,94.65,95.13,140258.0,93.0184,93.3019,92.5199,92.9891,140258.0
2020-02-25 10:10:00,95.1,95.33,94.42,94.42,95417.0,92.9598,93.1846,92.2951,92.2951,95417.0
2020-02-25 10:20:00,94.42,94.45,93.77,93.82,132852.0,92.2951,92.3244,91.6597,91.7086,132852.0
2020-02-25 10:30:00,93.86,94.27,93.39,93.74,118617.0,91.7477,92.1485,91.2883,91.6304,118617.0
2020-02-25 10:40:00,93.72,94.46,93.39,94.09,112513.0,91.6108,92.3342,91.2883,91.9725,112513.0
2020-02-25 10:50:00,94.07,94.16,93.56,94.11,130195.0,91.953,92.0409,91.4544,91.9921,130195.0
2020-02-25 11:00:00,94.08,94.46,93.75,93.84,74160.0,91.9627,92.3342,91.6402,91.7281,74160.0
2020-02-25 11:10:00,93.81,94.11,93.1,93.35,81024.0,91.6988,91.9921,91.0048,91.2492,81024.0
2020-02-25 11:20:00,93.3,93.72,93.0,93.67,122531.0,91.2003,91.6108,90.907,91.562,122531.0
2020-02-25 11:30:00,93.69,93.82,93.23,93.39,70442.0,91.5815,91.7086,91.1319,91.2883,70442.0
2020-02-25 11:40:00,93.39,93.42,92.73,93.09,135879.0,91.2883,91.3176,90.6431,90.995,135879.0
2020-02-25 11:50:00,93.05,93.31,92.85,92.92,54600.0,90.9559,91.2101,90.7604,90.8288,54600.0
2020-02-25 12:00:00,93.0,93.05,92.7,92.72,51583.0,90.907,90.9559,90.6138,90.6333,51583.0
2020-02-25 12:10:00,92.72,92.92,92.54,92.57,64464.0,90.6333,90.8288,90.4574,90.4867,64464.0
2020-02-25 12:20:00,92.59,92.62,92.33,92.48,50475.0,90.5063,90.5356,90.2521,90.3987,50475.0
2020-02-25 12:30:00,92.5,92.83,92.43,92.66,28297.0,90.4183,90.7409,90.3499,90.5747,28297.0
2020-02-25 12:40:00,92.63,92.67,92.07,92.2,88873.0,90.5454,90.5845,89.998,90.125,88873.0
2020-02-25 12:50:00,92.23,92.25,91.86,91.89,54089.0,90.1544,90.1739,89.7927,89.822,54089.0
2020-02-25 13:00:00,91.88,92.08,91.71,91.86,58134.0,89.8122,90.0077,89.6461,89.7927,58134.0
2020-02-25 13:10:00,91.88,92.04,91.49,91.57,78309.0,89.8122,89.9686,89.431,89.5092,78309.0
2020-02-25 13:20:00,91.55,91.73,91.37,91.45,89699.0,89.4897,89.6656,89.3137,89.3919,89699.0
2020-02-25 13:30:00,91.45,91.46,91.04,91.33,79898.0,89.3919,89.4017,88.9911,89.2746,79898.0
2020-02-25 13:40:00,91.29,91.62,91.17,91.31,44115.0,89.2355,89.5581,89.1182,89.2551,44115.0
2020-02-25 13:50:00,91.35,91.62,91.0,91.0,59703.0,89.2942,89.5581,88.952,88.952,59703.0
2020-02-25 14:00:00,91.0,91.05,90.25,90.44,104488.0,88.952,89.0009,88.2189,88.4046,104488.0
2020-02-25 14:10:00,90.48,90.59,89.88,90.0,194567.0,88.4437,88.5513,87.8572,87.9745,194567.0
2020-02-25 14:20:00,89.98,92.04,89.59,89.67,313232.0,87.955,89.9686,87.5738,87.652,313232.0
2020-02-25 14:30:00,89.71,89.9,89.29,89.4,137641.0,87.6911,87.8768,87.2805,87.3881,137641.0
2020-02-25 14:40:00,89.4,90.34,89.31,90.26,217381.0,87.3881,88.3069,87.3001,88.2287,217381.0
2020-02-25 14:50:00,90.33,90.55,90.02,90.19,112025.0,88.2971,88.5122,87.9941,88.1603,112025.0
2020-02-25 15:00:00,90.2,91.13,90.19,90.86,133917.0,88.17,89.0791,88.1603,88.8152,133917.0
2020-02-25 15:10:00,90.91,90.91,90.26,90.58,100601.0,88.8641,88.8641,88.2287,88.5415,100601.0
2020-02-25 15:20:00,90.64,90.67,89.84,89.88,136507.0,88.6001,88.6295,87.8181,87.8572,136507.0
2020-02-25 15:30:00,89.88,89.9,89.37,89.4,117439.0,87.8572,87.8768,87.3587,87.3881,117439.0
2020-02-25 15:40:00,89.4,90.12,89.4,89.73,147874.0,87.3881,88.0918,87.3881,87.7106,147874.0
2020-02-25 15:50:00,89.74,89.76,89.35,89.52,348757.0,87.7204,87.74,87.3392,87.5054,348757.0
2020-02-26 09:30:00,90.44,90.72,89.06,89.63,359462.0,88.4046,88.6783,87.0557,87.6129,359462.0
2020-02-26 09:40:00,89.72,90.1,88.64,89.41,268145.0,87.7009,88.0723,86.6452,87.3978,268145.0
2020-02-26 09:50:00,89.33,89.71,88.76,89.17,325112.0,87.3196,87.6911,86.7625,87.1632,325112.0
2020-02-26 10:00:00,89.2,90.36,88.97,90.24,310428.0,87.1926,88.3264,86.9677,88.2091,310428.0
2020-02-26 10:10:00,90.29,90.98,90.14,90.63,216007.0,88.258,88.9325,88.1114,88.5904,216007.0
2020-02-26 10:20:00,90.64,90.9,90.21,90.41,209343.0,88.6001,88.8543,88.1798,88.3753,209343.0
2020-02-26 10:30:00,90.44,90.44,89.2,89.2,171514.0,88.4046,88.4046,87.1926,87.1926,171514.0
2020-02-26 10:40:00,89.25,89.68,88.73,88.96,172228.0,87.2414,87.6618,86.7331,86.958,172228.0
2020-02-26 10:50:00,88.98,89.09,88.22,88.31,143151.0,86.9775,87.085,86.2346,86.3226,143151.0
2020-02-26 11:00:00,88.32,88.38,87.98,88.17,166223.0,86.3324,86.391,86.0,86.1857,166223.0
2020-02-26 11:10:00,88.16,88.63,88.03,88.39,181097.0,86.176,86.6354,86.0489,86.4008,181097.0
2020-02-26 11:20:00,88.4,88.63,88.19,88.2,94971.0,86.4106,86.6354,86.2053,86.2151,94971.0
2020-02-26 11:30:00,88.21,88.37,87.8,88.27,92508.0,86.2248,86.3812,85.8241,86.2835,92508.0
2020-02-26 11:40:00,88.25,88.39,87.57,87.68,139616.0,86.2639,86.4008,85.5992,85.7068,139616.0
2020-02-26 11:50:00,87.68,87.68,87.25,87.45,111412.0,85.7068,85.7068,85.2864,85.4819,111412.0
2020-02-26 12:00:00,87.47,87.53,86.16,86.18,250443.0,85.5015,85.5601,84.221,84.2405,250443.0
2020-02-26 12:10:00,86.2,86.38,85.7,85.95,270778.0,84.2601,84.436,83.7713,84.0157,270778.0
2020-02-26 12:20:00,85.97,86.63,85.8,86.05,173292.0,84.0352,84.6804,83.8691,84.1134,173292.0
2020-02-26 12:30:00,86.09,86.72,85.91,85.96,178464.0,84.1525,84.7684,83.9766,84.0255,178464.0
2020-02-26 12:40:00,85.97,86.17,85.72,85.72,110865.0,84.0352,84.2307,83.7909,83.7909,110865.0
2020-02-26 12:50:00,85.72,85.85,85.38,85.43,108934.0,83.7909,83.9179,83.4585,83.5074,108934.0
2020-02-26 13:00:00,85.44,85.46,83.75,83.75,227014.0,83.5172,83.5367,81.8652,81.8652,227014.0
2020-02-26 13:10:00,83.79,87.15,83.24,83.32,401772.0,81.9043,85.1887,81.3667,81.4449,401772.0
2020-02-26 13:20:00,83.32,83.53,83.09,83.46,191760.0,81.4449,81.6502,81.2201,81.5817,191760.0
2020-02-26 13:30:00,83.44,83.46,82.16,82.25,238486.0,81.5622,81.5817,80.311,80.399,238486.0
2020-02-26 13:40:00,82.25,83.29,81.82,83.16,209430.0,80.399,81.4156,79.9786,81.2885,209430.0
2020-02-26 13:50:00,83.23,83.55,82.92,83.12,252626.0,81.3569,81.6697,81.0539,81.2494,252626.0
2020-02-26 14:00:00,83.09,83.81,83.05,83.45,128979.0,81.2201,81.9239,81.181,81.572,128979.0
2020-02-26 14:10:00,83.42,83.91,83.2,83.22,138722.0,81.5426,82.0216,81.3276,81.3471,138722.0
2020-02-26 14:20:00,83.21,83.72,83.18,83.52,117065.0,81.3374,81.8359,81.308,81.6404,117065.0
2020-02-26 14:30:00,83.5,83.91,83.25,83.73,105685.0,81.6208,82.0216,81.3765,81.8457,105685.0
2020-02-26 14:40:00,83.72,83.74,83.12,83.37,177503.0,81.8359,81.8554,81.2494,81.4938,177503.0
2020-02-26 14:50:00,83.43,83.51,82.95,83.03,170742.0,81.5524,81.6306,81.0832,81.1614,170742.0
2020-02-26 15:00:00,83.06,83.23,82.89,83.11,301075.0,81.1907,81.3569,81.0246,81.2396,301075.0
2020-02-26 15:10:00,83.1,83.59,83.06,83.44,146907.0,81.2298,81.7088,81.1907,81.5622,146907.0
2020-02-26 15:20:00,83.46,83.46,82.84,82.96,252010.0,81.5817,81.5817,80.9757,81.093,252010.0
2020-02-26 15:30:00,82.94,83.07,82.53,82.85,124014.0,81.0734,81.2005,80.6727,80.9855,124014.0
2020-02-26 15:40:00,82.85,82.88,82.54,82.74,190522.0,80.9855,81.0148,80.6824,80.8779,190522.0
2020-02-26 15:50:00,82.73,82.92,82.29,82.35,435283.0,80.8682,81.0539,80.4381,80.4967,435283.0
2020-02-27 09:30:00,79.51,79.95,75.82,76.17,601204.0,77.7206,78.1507,74.1137,74.4558,601204.0
2020-02-27 09:40:00,76.06,76.47,73.52,74.63,652812.0,74.3483,74.749,71.8654,72.9505,652812.0
2020-02-27 09:50:00,74.58,75.9,74.0,74.0,764791.0,72.9016,74.1919,72.3346,72.3346,764791.0
2020-02-27 10:00:00,74.05,74.61,70.5,72.86,1241470.0,72.3835,72.9309,68.9134,71.2203,1241470.0
2020-02-27 10:10:00,72.86,74.7,72.01,74.45,678364.0,71.2203,73.0189,70.3894,72.7745,678364.0
2020-02-27 10:20:00,74.26,74.86,73.54,74.15,548635.0,72.5888,73.1753,71.885,72.4813,548635.0
2020-02-27 10:30:00,74.17,75.46,73.85,75.31,461230.0,72.5008,73.7618,72.188,73.6151,461230.0
2020-02-27 10:40:00,75.3,77.39,74.98,77.25,356834.0,73.6054,75.6483,73.2926,75.5115,356834.0
2020-02-27 10:50:00,77.29,77.74,74.74,77.25,472114.0,75.5506,75.9905,73.058,75.5115,472114.0
2020-02-27 11:00:00,77.21,78.35,76.17,77.36,368935.0,75.4724,76.5867,74.4558,75.619,368935.0
2020-02-27 11:10:00,77.44,78.36,76.4,77.27,306310.0,75.6972,76.5965,74.6806,75.531,306310.0
2020-02-27 11:20:00,77.33,78.22,77.1,77.36,287254.0,75.5897,76.4597,75.3649,75.619,287254.0
2020-02-27 11:30:00,77.34,77.75,76.47,76.98,235191.0,75.5995,76.0002,74.749,75.2476,235191.0
2020-02-27 11:40:00,76.98,77.93,76.6,77.06,197059.0,75.2476,76.1762,74.8761,75.3258,197059.0
2020-02-27 11:50:00,77.1,78.78,76.77,78.25,247585.0,75.3649,77.0071,75.0423,76.489,247585.0
2020-02-27 12:00:00,78.21,78.42,77.93,78.41,216192.0,76.4499,76.6552,76.1762,76.6454,216192.0
2020-02-27 12:10:00,78.41,78.96,78.05,78.77,318349.0,76.6454,77.183,76.2935,76.9973,318349.0
2020-02-27 12:20:00,78.73,78.78,77.0,77.81,157542.0,76.9582,77.0071,75.2671,76.0589,157542.0
2020-02-27 12:30:00,77.81,78.25,77.22,78.0,256077.0,76.0589,76.489,75.4822,76.2446,256077.0
2020-02-27 12:40:00,77.97,78.96,77.62,78.78,216202.0,76.2153,77.183,75.8732,77.0071,216202.0
2020-02-27 12:50:00,78.78,80.57,78.68,79.9,322030.0,77.0071,78.7568,76.9093,78.1018,322030.0
2020-02-27 13:00:00,79.89,79.92,78.62,79.21,248146.0,78.0921,78.1214,76.8507,77.4274,248146.0
2020-02-27 13:10:00,79.21,79.56,78.66,78.84,111775.0,77.4274,77.7695,76.8898,77.0657,111775.0
2020-02-27 13:20:00,78.72,79.12,78.47,78.57,163317.0,76.9484,77.3394,76.704,76.8018,163317.0
2020-02-27 13:30:00,78.46,78.81,77.74,77.74,154314.0,76.6943,77.0364,75.9905,75.9905,154314.0
2020-02-27 13:40:00,77.75,78.0,76.69,77.46,177034.0,76.0002,76.2446,74.9641,75.7168,177034.0
2020-02-27 13:50:00,77.44,78.27,77.02,77.19,148199.0,75.6972,76.5085,75.2867,75.4528,148199.0
2020-02-27 14:00:00,77.19,77.23,76.1,76.41,286621.0,75.4528,75.4919,74.3874,74.6904,286621.0
2020-02-27 14:10:00,76.37,77.13,76.2,76.68,150858.0,74.6513,75.3942,74.4851,74.9543,150858.0
2020-02-27 14:20:00,76.68,77.41,76.66,77.19,100482.0,74.9543,75.6679,74.9348,75.4528,100482.0
2020-02-27 14:30:00,77.16,77.45,77.04,77.27,106294.0,75.4235,75.707,75.3062,75.531,106294.0
2020-02-27 14:40:00,77.27,77.6,77.12,77.38,128050.0,75.531,75.8536,75.3844,75.6386,128050.0
2020-02-27 14:50:00,77.34,77.34,76.83,76.96,158250.0,75.5995,75.5995,75.1009,75.228,158250.0
2020-02-27 15:00:00,76.92,77.34,76.7,77.33,153135.0,75.1889,75.5995,74.9739,75.5897,153135.0
2020-02-27 15:10:00,77.25,77.53,76.7,76.72,145145.0,75.5115,75.7852,74.9739,74.9934,145145.0
2020-02-27 15:20:00,76.74,77.03,76.59,76.64,183846.0,75.013,75.2964,74.8663,74.9152,183846.0
2020-02-27 15:30:00,76.61,76.78,76.19,76.19,224814.0,74.8859,75.0521,74.4753,74.4753,224814.0
2020-02-27 15:40:00,76.22,76.56,76.19,76.38,254282.0,74.5047,74.837,74.4753,74.6611,254282.0
2020-02-27 15:50:00,76.4,77.04,76.08,77.01,866397.0,74.6806,75.3062,74.3678,75.2769,866397.0
2020-02-28 09:30:00,73.92,78.73,73.48,78.47,760710.0,72.2564,76.9582,71.8263,76.704,760710.0
2020-02-28 09:40:00,78.31,79.55,77.92,78.25,461647.0,76.5476,77.7597,76.1664,76.489,461647.0
2020-02-28 09:50:00,78.23,78.32,76.83,77.19,407087.0,76.4694,76.5574,75.1009,75.4528,407087.0
2020-02-28 10:00:00,77.19,77.42,76.16,76.86,267117.0,75.4528,75.6777,74.446,75.1303,267117.0
2020-02-28 10:10:00,76.82,77.66,76.16,77.64,175726.0,75.0912,75.9123,74.446,75.8927,175726.0
2020-02-28 10:20:00,77.65,77.84,76.65,76.65,175589.0,75.9025,76.0882,74.925,74.925,175589.0
2020-02-28 10:30:00,76.69,78.11,76.54,77.07,152327.0,74.9641,76.3521,74.8175,75.3355,152327.0
2020-02-28 10:40:00,77.09,77.5,76.77,77.23,117238.0,75.3551,75.7559,75.0423,75.4919,117238.0
2020-02-28 10:50:00,77.28,78.84,77.25,78.08,167084.0,75.5408,77.0657,75.5115,76.3228,167084.0
2020-02-28 11:00:00,78.05,78.48,77.7,78.06,165377.0,76.2935,76.7138,75.9514,76.3033,165377.0
2020-02-28 11:10:00,78.09,79.12,78.04,79.08,141506.0,76.3326,77.3394,76.2837,77.3003,141506.0
2020-02-28 11:20:00,79.14,79.96,78.68,79.91,193470.0,77.359,78.1605,76.9093,78.1116,193470.0
2020-02-28 11:30:00,79.93,80.55,79.82,80.45,226307.0,78.1312,78.7372,78.0236,78.6395,226307.0
2020-02-28 11:40:00,80.44,81.36,80.0,80.66,274635.0,78.6297,79.529,78.1996,78.8447,274635.0
2020-02-28 11:50:00,80.71,81.08,79.61,80.02,193573.0,78.8936,79.2553,77.8184,78.2191,193573.0
2020-02-28 12:00:00,79.99,80.12,79.31,79.41,220391.0,78.1898,78.3169,77.5251,77.6229,220391.0
2020-02-28 12:10:00,79.42,79.45,78.48,78.9,146402.0,77.6327,77.662,76.7138,77.1244,146402.0
2020-02-28 12:20:00,78.95,79.54,78.78,79.44,111323.0,77.1732,77.75,77.0071,77.6522,111323.0
2020-02-28 12:30:00,79.44,80.14,79.18,79.71,139903.0,77.6522,78.3364,77.3981,77.9161,139903.0
2020-02-28 12:40:00,79.72,80.28,79.37,79.67,134569.0,77.9259,78.4733,77.5838,77.877,134569.0
2020-02-28 12:50:00,79.72,80.76,79.71,80.48,140343.0,77.9259,78.9425,77.9161,78.6688,140343.0
2020-02-28 13:00:00,80.49,80.89,80.02,80.53,101742.0,78.6786,79.0696,78.2191,78.7177,101742.0
2020-02-28 13:10:00,80.54,80.9,80.37,80.55,130819.0,78.7274,79.0793,78.5613,78.7372,130819.0
2020-02-28 13:20:00,80.54,80.67,80.08,80.08,154668.0,78.7274,78.8545,78.2778,78.2778,154668.0
2020-02-28 13:30:00,80.07,80.09,79.05,79.71,122377.0,78.268,78.2876,77.271,77.9161,122377.0
2020-02-28 13:40:00,79.7,79.71,78.84,79.22,126977.0,77.9064,77.9161,77.0657,77.4372,126977.0
2020-02-28 13:50:00,79.28,79.3,78.65,79.08,141234.0,77.4958,77.5154,76.88,77.3003,141234.0
2020-02-28 14:00:00,79.09,79.09,78.12,78.27,139069.0,77.3101,77.3101,76.3619,76.5085,139069.0
2020-02-28 14:10:00,78.29,78.97,78.18,78.8,128466.0,76.5281,77.1928,76.4206,77.0266,128466.0
2020-02-28 14:20:00,78.8,79.09,78.56,78.65,154331.0,77.0266,77.3101,76.792,76.88,154331.0
2020-02-28 14:30:00,78.68,79.38,78.42,78.54,94961.0,76.9093,77.5936,76.6552,76.7725,94961.0
2020-02-28 14:40:00,78.58,79.95,78.51,79.7,103385.0,76.8116,78.1507,76.7431,77.9064,103385.0
2020-02-28 14:50:00,79.7,79.92,79.31,79.64,137676.0,77.9064,78.1214,77.5251,77.8477,137676.0
2020-02-28 15:00:00,79.64,79.79,79.28,79.7,183276.0,77.8477,77.9943,77.4958,77.9064,183276.0
2020-02-28 15:10:00,79.68,80.1,79.57,79.73,136490.0,77.8868,78.2973,77.7793,77.9357,136490.0
2020-02-28 15:20:00,79.72,79.81,79.01,79.02,137047.0,77.9259,78.0139,77.2319,77.2417,137047.0
2020-02-28 15:30:00,79.03,79.46,79.0,79.21,225664.0,77.2514,77.6718,77.2221,77.4274,225664.0
2020-02-28 15:40:00,79.23,79.29,78.41,79.1,209845.0,77.4469,77.5056,76.6454,77.3199,209845.0
2020-02-28 15:50:00,79.05,80.54,78.97,80.44,481901.0,77.271,78.7274,77.1928,78.6297,481901.0
2020-03-02 09:30:00,81.5,81.51,78.21,78.27,751818.0,79.6658,79.6756,76.4499,76.5085,751818.0
2020-03-02 09:40:00,78.34,79.36,78.05,78.58,213477.0,76.577,77.574,76.2935,76.8116,213477.0
2020-03-02 09:50:00,78.58,78.97,77.16,77.16,379670.0,76.8116,77.1928,75.4235,75.4235,379670.0
2020-03-02 10:00:00,77.16,78.05,76.78,76.99,562646.0,75.4235,76.2935,75.0521,75.2573,562646.0
2020-03-02 10:10:00,76.99,77.63,76.85,77.48,101846.0,75.2573,75.8829,75.1205,75.7363,101846.0
2020-03-02 10:20:00,77.46,77.82,76.92,77.67,201819.0,75.7168,76.0687,75.1889,75.922,201819.0
2020-03-02 10:30:00,77.69,78.11,77.35,77.9,110219.0,75.9416,76.3521,75.6092,76.1469,110219.0
2020-03-02 10:40:00,77.91,78.54,77.55,78.43,134766.0,76.1566,76.7725,75.8047,76.6649,134766.0
2020-03-02 10:50:00,78.42,79.07,78.36,78.66,179624.0,76.6552,77.2905,76.5965,76.8898,179624.0
2020-03-02 11:00:00,78.7,78.87,78.03,78.2,98734.0,76.9289,77.095,76.2739,76.4401,98734.0
2020-03-02 11:10:00,78.24,79.02,78.16,78.36,98734.0,76.4792,77.2417,76.401,76.5965,98734.0
2020-03-02 11:20:00,78.37,78.69,78.32,78.42,94127.0,76.6063,76.9191,76.5574,76.6552,94127.0
2020-03-02 11:30:00,78.47,78.64,77.98,78.64,122804.0,76.704,76.8702,76.2251,76.8702,122804.0
2020-03-02 11:40:00,78.58,78.59,78.19,78.36,95403.0,76.8116,76.8213,76.4303,76.5965,95403.0
2020-03-02 11:50:00,78.37,79.25,78.33,79.12,61405.0,76.6063,77.4665,76.5672,77.3394,61405.0
2020-03-02 12:00:00,79.11,79.4,79.08,79.39,71347.0,77.3296,77.6131,77.3003,77.6033,71347.0
2020-03-02 12:10:00,79.4,79.44,78.77,78.87,181452.0,77.6131,77.6522,76.9973,77.095,181452.0
2020-03-02 12:20:00,78.84,78.93,78.32,78.56,44420.0,77.0657,77.1537,76.5574,76.792,44420.0
2020-03-02 12:30:00,78.56,78.71,78.48,78.65,52288.0,76.792,76.9386,76.7138,76.88,52288.0
2020-03-02 12:40:00,78.7,78.95,78.45,78.79,54117.0,76.9289,77.1732,76.6845,77.0168,54117.0
2020-03-02 12:50:00,78.84,79.04,78.67,78.91,52594.0,77.0657,77.2612,76.8995,77.1341,52594.0
2020-03-02 13:00:00,78.91,79.01,78.68,78.81,70665.0,77.1341,77.2319,76.9093,77.0364,70665.0
2020-03-02 13:10:00,78.84,78.92,78.55,78.67,77300.0,77.0657,77.1439,76.7822,76.8995,77300.0
2020-03-02 13:20:00,78.74,78.91,78.46,78.65,127391.0,76.968,77.1341,76.6943,76.88,127391.0
2020-03-02 13:30:00,78.67,78.84,78.25,78.36,193464.0,76.8995,77.0657,76.489,76.5965,193464.0
2020-03-02 13:40:00,78.38,78.65,78.14,78.38,85698.0,76.6161,76.88,76.3815,76.6161,85698.0
2020-03-02 13:50:00,78.31,78.65,78.04,78.62,70734.0,76.5476,76.88,76.2837,76.8507,70734.0
2020-03-02 14:00:00,78.61,79.03,78.59,79.03,51885.0,76.8409,77.2514,76.8213,77.2514,51885.0
2020-03-02 14:10:00,79.01,79.08,78.76,78.81,87183.0,77.2319,77.3003,76.9875,77.0364,87183.0
2020-03-02 14:20:00,78.81,78.95,78.43,78.52,77516.0,77.0364,77.1732,76.6649,76.7529,77516.0
2020-03-02 14:30:00,78.54,78.74,78.13,78.14,81148.0,76.7725,76.968,76.3717,76.3815,81148.0
2020-03-02 14:40:00,78.15,78.35,77.7,78.16,244841.0,76.3912,76.5867,75.9514,76.401,244841.0
2020-03-02 14:50:00,78.15,78.59,77.94,78.31,67159.0,76.3912,76.8213,76.186,76.5476,67159.0
2020-03-02 15:00:00,78.26,78.95,78.26,78.63,55461.0,76.4988,77.1732,76.4988,76.8604,55461.0
2020-03-02 15:10:00,78.61,78.92,78.58,78.63,47286.0,76.8409,77.1439,76.8116,76.8604,47286.0
2020-03-02 15:20:00,78.62,79.06,78.6,78.81,60007.0,76.8507,77.2808,76.8311,77.0364,60007.0
2020-03-02 15:30:00,78.85,79.19,78.67,79.14,130600.0,77.0755,77.4078,76.8995,77.359,130600.0
2020-03-02 15:40:00,79.13,79.5,78.99,79.42,160870.0,77.3492,77.7109,77.2123,77.6327,160870.0
2020-03-02 15:50:00,79.43,80.56,79.43,80.48,562025.0,77.6424,78.747,77.6424,78.6688,562025.0
2020-03-03 09:30:00,81.76,81.94,78.59,79.95,358987.0,79.92,80.0959,76.8213,78.1507,358987.0
2020-03-03 09:40:00,79.99,80.09,79.32,79.54,188579.0,78.1898,78.2876,77.5349,77.75,188579.0
2020-03-03 09:50:00,79.58,79.63,78.94,79.21,244496.0,77.7891,77.8379,77.1635,77.4274,244496.0
2020-03-03 10:00:00,79.21,81.94,79.19,81.1,352909.0,77.4274,80.0959,77.4078,79.2748,352909.0
2020-03-03 10:10:00,81.1,81.15,79.58,79.92,206983.0,79.2748,79.3237,77.7891,78.1214,206983.0
2020-03-03 10:20:00,79.98,81.29,79.87,80.2,178090.0,78.18,79.4606,78.0725,78.3951,178090.0
2020-03-03 10:30:00,80.07,80.23,79.29,79.68,160875.0,78.268,78.4244,77.5056,77.8868,160875.0
2020-03-03 10:40:00,79.62,80.08,78.82,79.01,188069.0,77.8282,78.2778,77.0462,77.2319,188069.0
2020-03-03 10:50:00,79.07,79.54,78.5,79.46,135122.0,77.2905,77.75,76.7334,77.6718,135122.0
2020-03-03 11:00:00,79.46,79.68,78.42,78.61,153238.0,77.6718,77.8868,76.6552,76.8409,153238.0
2020-03-03 11:10:00,78.57,79.13,78.4,78.73,178079.0,76.8018,77.3492,76.6356,76.9582,178079.0
2020-03-03 11:20:00,78.68,78.7,77.7,78.0,173195.0,76.9093,76.9289,75.9514,76.2446,173195.0
2020-03-03 11:30:00,77.95,78.97,77.88,78.94,105158.0,76.1957,77.1928,76.1273,77.1635,105158.0
2020-03-03 11:40:00,79.04,79.16,77.78,77.88,122538.0,77.2612,77.3785,76.0296,76.1273,122538.0
2020-03-03 11:50:00,77.87,79.52,77.83,79.43,119440.0,76.1175,77.7304,76.0784,77.6424,119440.0
2020-03-03 12:00:00,79.42,79.86,79.16,79.86,159663.0,77.6327,78.0627,77.3785,78.0627,159663.0
2020-03-03 12:10:00,79.81,79.94,78.77,79.03,134693.0,78.0139,78.1409,76.9973,77.2514,134693.0
2020-03-03 12:20:00,78.92,79.16,78.49,78.56,96616.0,77.1439,77.3785,76.7236,76.792,96616.0
2020-03-03 12:30:00,78.63,78.67,78.07,78.47,87896.0,76.8604,76.8995,76.313,76.704,87896.0
2020-03-03 12:40:00,78.45,79.03,78.34,78.81,79745.0,76.6845,77.2514,76.577,77.0364,79745.0
2020-03-03 12:50:00,78.82,78.82,78.12,78.42,162538.0,77.0462,77.0462,76.3619,76.6552,162538.0
2020-03-03 13:00:00,78.4,78.56,78.16,78.4,68416.0,76.6356,76.792,76.401,76.6356,68416.0
2020-03-03 13:10:00,78.39,78.48,78.11,78.31,79291.0,76.6258,76.7138,76.3521,76.5476,79291.0
2020-03-03 13:20:00,78.35,78.54,77.88,78.21,124536.0,76.5867,76.7725,76.1273,76.4499,124536.0
2020-03-03 13:30:00,78.21,78.22,77.72,78.07,90775.0,76.4499,76.4597,75.9709,76.313,90775.0
2020-03-03 13:40:00,78.02,78.04,77.47,77.48,112574.0,76.2642,76.2837,75.7265,75.7363,112574.0
2020-03-03 13:50:00,77.49,77.8,77.26,77.52,247406.0,75.7461,76.0491,75.5213,75.7754,247406.0
2020-03-03 14:00:00,77.54,77.73,76.96,76.96,120941.0,75.795,75.9807,75.228,75.228,120941.0
2020-03-03 14:10:00,76.99,77.64,76.87,76.94,101759.0,75.2573,75.8927,75.14,75.2085,101759.0
2020-03-03 14:20:00,76.9,78.18,76.85,77.8,109808.0,75.1694,76.4206,75.1205,76.0491,109808.0
2020-03-03 14:30:00,77.84,77.96,77.16,77.16,89647.0,76.0882,76.2055,75.4235,75.4235,89647.0
2020-03-03 14:40:00,77.2,77.6,76.78,77.57,55783.0,75.4626,75.8536,75.0521,75.8243,55783.0
2020-03-03 14:50:00,77.59,77.89,77.21,77.76,44159.0,75.8438,76.1371,75.4724,76.01,44159.0
2020-03-03 15:00:00,77.82,78.21,77.7,77.94,70484.0,76.0687,76.4499,75.9514,76.186,70484.0
2020-03-03 15:10:00,77.98,78.75,77.95,78.63,90598.0,76.2251,76.9777,76.1957,76.8604,90598.0
2020-03-03 15:20:00,78.67,78.77,78.02,78.59,74855.0,76.8995,76.9973,76.2642,76.8213,74855.0
2020-03-03 15:30:00,78.6,78.65,77.91,78.1,123070.0,76.8311,76.88,76.1566,76.3424,123070.0
2020-03-03 15:40:00,78.08,78.76,78.0,78.1,130060.0,76.3228,76.9875,76.2446,76.3424,130060.0
2020-03-03 15:50:00,78.08,78.33,77.3,78.19,387688.0,76.3228,76.5672,75.5604,76.4303,387688.0
2020-03-04 09:30:00,80.0,80.15,77.81,78.11,514702.0,78.1996,78.3462,76.0589,76.3521,514702.0
2020-03-04 09:40:00,78.09,78.6,77.25,77.37,307567.0,76.3326,76.8311,75.5115,75.6288,307567.0
2020-03-04 09:50:00,77.42,77.51,76.4,76.84,471373.0,75.6777,75.7656,74.6806,75.1107,471373.0
2020-03-04 10:00:00,76.84,77.68,76.73,77.19,226865.0,75.1107,75.9318,75.0032,75.4528,226865.0
2020-03-04 10:10:00,77.22,77.58,76.91,77.51,137465.0,75.4822,75.8341,75.1791,75.7656,137465.0
2020-03-04 10:20:00,77.51,77.69,77.11,77.19,301947.0,75.7656,75.9416,75.3746,75.4528,301947.0
2020-03-04 10:30:00,77.21,77.41,76.31,76.6,386097.0,75.4724,75.6679,74.5926,74.8761,386097.0
2020-03-04 10:40:00,76.56,76.68,76.09,76.19,430060.0,74.837,74.9543,74.3776,74.4753,430060.0
2020-03-04 10:50:00,76.23,76.4,76.01,76.02,250091.0,74.5144,74.6806,74.2994,74.3092,250091.0
2020-03-04 11:00:00,76.06,76.96,76.05,76.75,143766.0,74.3483,75.228,74.3385,75.0227,143766.0
2020-03-04 11:10:00,76.74,76.91,76.48,76.85,81377.0,75.013,75.1791,74.7588,75.1205,81377.0
2020-03-04 11:20:00,76.87,77.06,76.7,76.89,124093.0,75.14,75.3258,74.9739,75.1596,124093.0
2020-03-04 11:30:00,76.91,76.95,76.33,76.34,196748.0,75.1791,75.2182,74.6122,74.622,196748.0
2020-03-04 11:40:00,76.36,76.39,75.84,76.14,227555.0,74.6415,74.6708,74.1332,74.4265,227555.0
2020-03-04 11:50:00,76.13,76.3,75.97,76.17,162794.0,74.4167,74.5829,74.2603,74.4558,162794.0
2020-03-04 12:00:00,76.17,76.48,75.69,75.84,140635.0,74.4558,74.7588,73.9866,74.1332,140635.0
2020-03-04 12:10:00,75.84,75.96,75.32,75.49,219733.0,74.1332,74.2505,73.6249,73.7911,219733.0
2020-03-04 12:20:00,75.51,75.7,75.32,75.66,126429.0,73.8106,73.9964,73.6249,73.9573,126429.0
2020-03-04 12:30:00,75.66,75.75,75.35,75.52,137457.0,73.9573,74.0452,73.6542,73.8204,137457.0
2020-03-04 12:40:00,75.52,75.82,75.42,75.73,108200.0,73.8204,74.1137,73.7227,74.0257,108200.0
2020-03-04 12:50:00,75.75,76.27,75.56,76.24,149938.0,74.0452,74.5535,73.8595,74.5242,149938.0
2020-03-04 13:00:00,76.24,76.79,76.19,76.44,124942.0,74.5242,75.0618,74.4753,74.7197,124942.0
2020-03-04 13:10:00,76.4,76.75,76.11,76.75,109986.0,74.6806,75.0227,74.3971,75.0227,109986.0
2020-03-04 13:20:00,76.73,77.35,76.65,77.26,134546.0,75.0032,75.6092,74.925,75.5213,134546.0
2020-03-04 13:30:00,77.26,77.66,77.12,77.34,103227.0,75.5213,75.9123,75.3844,75.5995,103227.0
2020-03-04 13:40:00,77.29,77.84,77.08,77.76,129607.0,75.5506,76.0882,75.3453,76.01,129607.0
2020-03-04 13:50:00,77.77,77.85,77.05,77.2,82552.0,76.0198,76.098,75.316,75.4626,82552.0
2020-03-04 14:00:00,77.2,77.32,76.62,76.87,115978.0,75.4626,75.5799,74.8957,75.14,115978.0
2020-03-04 14:10:00,76.85,77.19,76.69,76.99,109717.0,75.1205,75.4528,74.9641,75.2573,109717.0
2020-03-04 14:20:00,76.98,77.17,76.84,76.92,91184.0,75.2476,75.4333,75.1107,75.1889,91184.0
2020-03-04 14:30:00,76.95,77.25,76.68,76.75,88837.0,75.2182,75.5115,74.9543,75.0227,88837.0
2020-03-04 14:40:00,76.77,76.82,76.45,76.48,79839.0,75.0423,75.0912,74.7295,74.7588,79839.0
2020-03-04 14:50:00,76.5,76.62,75.96,76.39,314105.0,74.7784,74.8957,74.2505,74.6708,314105.0
2020-03-04 15:00:00,76.36,76.69,76.17,76.45,119420.0,74.6415,74.9641,74.4558,74.7295,119420.0
2020-03-04 15:10:00,76.44,77.06,76.31,77.05,107836.0,74.7197,75.3258,74.5926,75.316,107836.0
2020-03-04 15:20:00,77.05,77.2,76.89,77.2,167203.0,75.316,75.4626,75.1596,75.4626,167203.0
2020-03-04 15:30:00,77.22,77.82,77.2,77.82,120805.0,75.4822,76.0687,75.4626,76.0687,120805.0
2020-03-04 15:40:00,77.83,78.55,77.56,78.42,619605.0,76.0784,76.7822,75.8145,76.6552,619605.0
2020-03-04 15:50:00,78.45,79.18,78.27,79.1,1023512.0,76.6845,77.3981,76.5085,77.3199,1023512.0
2020-03-05 09:30:00,75.03,75.92,69.97,70.17,1269759.0,74.2111,75.0914,69.2063,69.4042,1269759.0
2020-03-05 09:40:00,70.16,70.36,68.28,70.05,1344712.0,69.3943,69.5921,67.5348,69.2855,1344712.0
2020-03-05 09:50:00,70.09,70.38,69.04,69.49,721160.0,69.325,69.6119,68.2865,68.7316,721160.0
2020-03-05 10:00:00,69.59,70.12,69.16,69.38,409448.0,68.8305,69.3547,68.4052,68.6228,409448.0
2020-03-05 10:10:00,69.39,70.3,69.25,70.27,422997.0,68.6327,69.5327,68.4942,69.5031,422997.0
2020-03-05 10:20:00,70.29,71.03,69.85,70.02,470477.0,69.5228,70.2548,69.0876,69.2558,470477.0
2020-03-05 10:30:00,70.03,70.16,69.02,69.17,305392.0,69.2657,69.3943,68.2667,68.4151,305392.0
2020-03-05 10:40:00,69.21,69.27,68.5,68.85,332563.0,68.4546,68.514,67.7524,68.0986,332563.0
2020-03-05 10:50:00,68.82,69.09,68.31,68.38,208821.0,68.0689,68.3359,67.5645,67.6337,208821.0
2020-03-05 11:00:00,68.36,68.69,68.0,68.44,424331.0,67.6139,67.9403,67.2578,67.693,424331.0
2020-03-05 11:10:00,68.43,68.69,68.01,68.62,252596.0,67.6831,67.9403,67.2677,67.8711,252596.0
2020-03-05 11:20:00,68.62,68.65,67.68,68.18,285593.0,67.8711,67.9007,66.9413,67.4359,285593.0
2020-03-05 11:30:00,68.18,68.33,67.5,67.52,187185.0,67.4359,67.5842,66.7633,66.7831,187185.0
2020-03-05 11:40:00,67.52,67.65,67.04,67.34,244186.0,66.7831,66.9117,66.3083,66.605,244186.0
2020-03-05 11:50:00,67.41,67.51,66.41,66.45,349218.0,66.6743,66.7732,65.6852,65.7248,349218.0
2020-03-05 12:00:00,66.42,66.74,66.13,66.37,364054.0,65.6951,66.0116,65.4082,65.6456,364054.0
2020-03-05 12:10:00,66.35,66.68,66.02,66.07,250834.0,65.6258,65.9522,65.2994,65.3489,250834.0
2020-03-05 12:20:00,66.06,66.35,65.55,66.12,354020.0,65.339,65.6258,64.8346,65.3984,354020.0
2020-03-05 12:30:00,66.14,66.2,65.3,65.31,202988.0,65.4181,65.4775,64.5873,64.5972,202988.0
2020-03-05 12:40:00,65.31,65.44,65.04,65.41,407229.0,64.5972,64.7258,64.3301,64.6961,407229.0
2020-03-05 12:50:00,65.38,65.65,65.04,65.08,291925.0,64.6664,64.9335,64.3301,64.3697,291925.0
2020-03-05 13:00:00,65.04,65.15,64.18,64.28,389631.0,64.3301,64.4389,63.4795,63.5784,389631.0
2020-03-05 13:10:00,64.29,65.17,64.27,64.98,268077.0,63.5883,64.4587,63.5685,64.2708,268077.0
2020-03-05 13:20:00,65.0,66.17,64.98,65.9,559519.0,64.2906,65.4478,64.2708,65.1808,559519.0
2020-03-05 13:30:00,65.92,66.4,65.5,66.38,210417.0,65.2005,65.6753,64.7851,65.6555,210417.0
2020-03-05 13:40:00,66.4,66.4,65.46,66.26,191390.0,65.6753,65.6753,64.7456,65.5368,191390.0
2020-03-05 13:50:00,66.28,67.37,66.07,67.24,294482.0,65.5566,66.6347,65.3489,66.5061,294482.0
2020-03-05 14:00:00,67.21,67.34,66.68,67.05,248156.0,66.4765,66.605,65.9522,66.3182,248156.0
2020-03-05 14:10:00,67.01,67.53,66.3,66.35,174519.0,66.2786,66.793,65.5764,65.6258,174519.0
2020-03-05 14:20:00,66.36,66.48,65.75,66.41,196001.0,65.6357,65.7544,65.0324,65.6852,196001.0
2020-03-05 14:30:00,66.4,67.12,66.38,66.97,162614.0,65.6753,66.3874,65.6555,66.2391,162614.0
2020-03-05 14:40:00,66.94,67.47,66.89,67.24,155172.0,66.2094,66.7336,66.16,66.5061,155172.0
2020-03-05 14:50:00,67.25,67.25,66.0,66.0,168157.0,66.516,66.516,65.2797,65.2797,168157.0
2020-03-05 15:00:00,66.03,66.19,65.6,65.78,153639.0,65.3093,65.4676,64.884,65.0621,153639.0
2020-03-05 15:10:00,65.77,65.98,65.29,65.94,187566.0,65.0522,65.2599,64.5774,65.2203,187566.0
2020-03-05 15:20:00,65.95,66.14,65.31,65.7,188117.0,65.2302,65.4181,64.5972,64.9829,188117.0
2020-03-05 15:30:00,65.64,66.35,65.63,66.12,308791.0,64.9236,65.6258,64.9137,65.3984,308791.0
2020-03-05 15:40:00,66.13,66.13,65.64,65.78,321528.0,65.4082,65.4082,64.9236,65.0621,321528.0
2020-03-05 15:50:00,65.78,66.16,65.39,65.78,578866.0,65.0621,65.4379,64.6763,65.0621,578866.0
2020-03-06 09:30:00,62.7,62.9,60.36,62.45,1143532.0,62.0157,62.2135,59.7012,61.7684,1143532.0
2020-03-06 09:40:00,62.5,66.3,61.55,63.91,867733.0,61.8179,65.5764,60.8782,63.2125,867733.0
2020-03-06 09:50:00,63.89,65.77,63.06,65.77,551968.0,63.1927,65.0522,62.3718,65.0522,551968.0
2020-03-06 10:00:00,65.77,68.49,65.39,66.06,687617.0,65.0522,67.7425,64.6763,65.339,687617.0
2020-03-06 10:10:00,66.06,69.68,65.62,69.53,615953.0,65.339,68.9195,64.9038,68.7711,615953.0
2020-03-06 10:20:00,69.56,70.33,68.71,69.4,662406.0,68.8008,69.5624,67.9601,68.6426,662406.0
2020-03-06 10:30:00,69.4,69.49,68.03,69.31,355065.0,68.6426,68.7316,67.2875,68.5535,355065.0
2020-03-06 10:40:00,69.26,69.43,68.12,68.72,259132.0,68.5041,68.6722,67.3765,67.97,259132.0
2020-03-06 10:50:00,68.68,69.21,68.26,68.5,314415.0,67.9304,68.4546,67.515,67.7524,314415.0
2020-03-06 11:00:00,68.51,68.58,66.3,66.72,482091.0,67.7623,67.8315,65.5764,65.9918,482091.0
2020-03-06 11:10:00,66.71,66.78,63.55,65.13,892035.0,65.9819,66.0512,62.8564,64.4192,892035.0
2020-03-06 11:20:00,65.13,65.13,62.71,63.75,718932.0,64.4192,64.4192,62.0256,63.0542,718932.0
2020-03-06 11:30:00,63.75,63.8,61.9,62.73,701746.0,63.0542,63.1037,61.2244,62.0454,701746.0
2020-03-06 11:40:00,62.72,62.74,62.01,62.45,436941.0,62.0355,62.0552,61.3332,61.7684,436941.0
2020-03-06 11:50:00,62.45,63.74,62.0,63.54,413497.0,61.7684,63.0443,61.3233,62.8465,413497.0
2020-03-06 12:00:00,63.48,63.78,62.51,62.98,386117.0,62.7872,63.0839,61.8278,62.2926,386117.0
2020-03-06 12:10:00,62.95,63.9,62.89,63.58,211208.0,62.263,63.2026,62.2036,62.8861,211208.0
2020-03-06 12:20:00,63.58,63.97,63.23,63.44,144985.0,62.8861,63.2718,62.5399,62.7476,144985.0
2020-03-06 12:30:00,63.47,65.1,63.41,64.92,231564.0,62.7773,64.3895,62.7179,64.2115,231564.0
2020-03-06 12:40:00,64.89,65.04,64.23,64.37,241593.0,64.1818,64.3301,63.529,63.6675,241593.0
2020-03-06 12:50:00,64.4,64.5,64.01,64.48,101301.0,63.6971,63.796,63.3114,63.7763,101301.0
2020-03-06 13:00:00,64.5,64.58,64.08,64.5,101688.0,63.796,63.8752,63.3806,63.796,101688.0
2020-03-06 13:10:00,64.5,64.58,63.53,63.6,115297.0,63.796,63.8752,62.8366,62.9059,115297.0
2020-03-06 13:20:00,63.61,64.24,63.51,63.69,126154.0,62.9158,63.5389,62.8168,62.9949,126154.0
2020-03-06 13:30:00,63.63,63.8,63.36,63.51,86956.0,62.9355,63.1037,62.6685,62.8168,86956.0
2020-03-06 13:40:00,63.5,64.38,63.5,64.37,125531.0,62.807,63.6773,62.807,63.6675,125531.0
2020-03-06 13:50:00,64.36,64.63,64.33,64.49,124358.0,63.6576,63.9246,63.6279,63.7861,124358.0
2020-03-06 14:00:00,64.5,64.55,64.35,64.38,147601.0,63.796,63.8455,63.6477,63.6773,147601.0
2020-03-06 14:10:00,64.38,64.55,64.3,64.51,159699.0,63.6773,63.8455,63.5982,63.8059,159699.0
2020-03-06 14:20:00,64.51,64.58,64.13,64.38,189866.0,63.8059,63.8752,63.4301,63.6773,189866.0
2020-03-06 14:30:00,64.41,64.45,63.6,63.62,158745.0,63.707,63.7466,62.9059,62.9256,158745.0
2020-03-06 14:40:00,63.63,63.66,63.0,63.01,199110.0,62.9355,62.9652,62.3124,62.3223,199110.0
2020-03-06 14:50:00,63.02,63.43,62.85,63.18,222354.0,62.3322,62.7377,62.164,62.4904,222354.0
2020-03-06 15:00:00,63.16,63.23,62.57,62.67,187065.0,62.4707,62.5399,61.8871,61.986,187065.0
2020-03-06 15:10:00,62.68,63.54,62.63,63.48,256051.0,61.9959,62.8465,61.9464,62.7872,256051.0
2020-03-06 15:20:00,63.44,63.54,63.03,63.49,206342.0,62.7476,62.8465,62.3421,62.7971,206342.0
2020-03-06 15:30:00,63.49,64.55,63.27,64.04,418862.0,62.7971,63.8455,62.5795,63.3411,418862.0
2020-03-06 15:40:00,64.04,64.69,63.56,64.38,509649.0,63.3411,63.984,62.8663,63.6773,509649.0
2020-03-06 15:50:00,64.45,65.77,64.42,65.01,896703.0,63.7466,65.0522,63.7169,64.3005,896703.0
2020-03-09 09:30:00,56.23,56.3,54.68,54.92,733959.0,55.6163,55.6855,54.0832,54.3206,733959.0
2020-03-09 09:40:00,55.79,55.79,54.55,54.57,131767.0,55.1811,55.1811,53.9546,53.9744,131767.0
2020-03-09 09:50:00,54.55,55.01,52.81,53.78,985716.0,53.9546,54.4096,52.2336,53.193,985716.0
2020-03-09 10:00:00,53.76,54.2,50.71,51.1,954920.0,53.1733,53.6085,50.1565,50.5423,954920.0
2020-03-09 10:10:00,51.11,52.98,51.0,52.89,997078.0,50.5522,52.4018,50.4434,52.3127,997078.0
2020-03-09 10:20:00,52.84,52.95,51.76,52.81,700165.0,52.2633,52.3721,51.1951,52.2336,700165.0
2020-03-09 10:30:00,52.8,53.68,52.15,52.4,626345.0,52.2237,53.0941,51.5808,51.8281,626345.0
2020-03-09 10:40:00,52.34,52.83,51.11,51.15,389557.0,51.7688,52.2534,50.5522,50.5917,389557.0
2020-03-09 10:50:00,51.13,51.3,50.3,50.45,700464.0,50.572,50.7401,49.751,49.8994,700464.0
2020-03-09 11:00:00,50.45,50.79,48.0,48.34,894586.0,49.8994,50.2357,47.4761,47.8124,894586.0
2020-03-09 11:10:00,48.35,50.36,47.36,48.77,721948.0,47.8223,49.8104,46.8431,48.2377,721948.0
2020-03-09 11:20:00,48.68,49.69,48.35,49.25,490432.0,48.1487,49.1477,47.8223,48.7125,490432.0
2020-03-09 11:30:00,49.25,50.71,48.75,50.22,760927.0,48.7125,50.1565,48.2179,49.6719,760927.0
2020-03-09 11:40:00,50.21,50.46,49.86,50.07,408552.0,49.662,49.9093,49.3158,49.5235,408552.0
2020-03-09 11:50:00,50.09,50.82,49.47,50.31,511750.0,49.5433,50.2653,48.9301,49.7609,511750.0
2020-03-09 12:00:00,50.31,51.49,50.16,51.06,452491.0,49.7609,50.928,49.6125,50.5027,452491.0
2020-03-09 12:10:00,51.04,51.4,50.65,50.81,300295.0,50.4829,50.839,50.0972,50.2555,300295.0
2020-03-09 12:20:00,50.8,50.93,50.0,50.03,320899.0,50.2456,50.3741,49.4543,49.484,320899.0
2020-03-09 12:30:00,50.03,50.28,49.41,49.42,315058.0,49.484,49.7312,48.8707,48.8806,315058.0
2020-03-09 12:40:00,49.41,49.76,49.15,49.19,224232.0,48.8707,49.2169,48.6136,48.6531,224232.0
2020-03-09 12:50:00,49.17,49.43,49.06,49.22,151670.0,48.6334,48.8905,48.5246,48.6828,151670.0
2020-03-09 13:00:00,49.25,49.87,49.13,49.6,164715.0,48.7125,49.3257,48.5938,49.0587,164715.0
2020-03-09 13:10:00,49.58,50.1,49.58,49.97,171262.0,49.0389,49.5532,49.0389,49.4246,171262.0
2020-03-09 13:20:00,49.96,49.97,49.14,49.26,204970.0,49.4147,49.4246,48.6037,48.7224,204970.0
2020-03-09 13:30:00,49.23,49.33,48.66,48.68,256376.0,48.6927,48.7916,48.1289,48.1487,256376.0
2020-03-09 13:40:00,48.68,48.9,48.3,48.57,220245.0,48.1487,48.3663,47.7728,48.0399,220245.0
2020-03-09 13:50:00,48.58,48.7,48.25,48.35,164140.0,48.0498,48.1685,47.7234,47.8223,164140.0
2020-03-09 14:00:00,48.34,48.48,48.1,48.22,174059.0,47.8124,47.9509,47.575,47.6937,174059.0
2020-03-09 14:10:00,48.21,49.4,48.2,48.88,323295.0,47.6838,48.8608,47.6739,48.3465,323295.0
2020-03-09 14:20:00,48.85,49.04,48.76,48.79,169605.0,48.3168,48.5048,48.2278,48.2575,169605.0
2020-03-09 14:30:00,48.77,48.78,48.32,48.66,257816.0,48.2377,48.2476,47.7926,48.1289,257816.0
2020-03-09 14:40:00,48.66,48.84,48.43,48.64,147734.0,48.1289,48.307,47.9014,48.1091,147734.0
2020-03-09 14:50:00,48.63,49.13,48.62,48.84,188386.0,48.0992,48.5938,48.0894,48.307,188386.0
2020-03-09 15:00:00,48.82,49.17,48.54,48.67,209725.0,48.2872,48.6334,48.0102,48.1388,209725.0
2020-03-09 15:10:00,48.67,49.04,48.56,48.68,225793.0,48.1388,48.5048,48.03,48.1487,225793.0
2020-03-09 15:20:00,48.69,49.49,48.66,49.26,289149.0,48.1586,48.9499,48.1289,48.7224,289149.0
2020-03-09 15:30:00,49.26,49.69,48.91,49.44,338860.0,48.7224,49.1477,48.3762,48.9004,338860.0
2020-03-09 15:40:00,49.43,49.54,48.95,49.22,322238.0,48.8905,48.9993,48.4158,48.6828,322238.0
2020-03-09 15:50:00,49.23,49.37,48.26,48.27,700612.0,48.6927,48.8312,47.7333,47.7432,700612.0
2020-03-10 09:30:00,51.2,51.2,48.72,48.77,1404884.0,50.6412,50.6412,48.1883,48.2377,1404884.0
2020-03-10 09:40:00,48.76,49.17,47.42,48.12,1038516.0,48.2278,48.6334,46.9025,47.5948,1038516.0
2020-03-10 09:50:00,48.11,48.82,47.5,47.77,721079.0,47.5849,48.2872,46.9816,47.2486,721079.0
2020-03-10 10:00:00,47.78,48.93,47.1,48.92,530108.0,47.2585,48.396,46.5859,48.3861,530108.0
2020-03-10 10:10:00,48.92,49.65,47.49,47.54,606413.0,48.3861,49.1081,46.9717,47.0211,606413.0
2020-03-10 10:20:00,47.54,47.84,46.47,47.0,1326881.0,47.0211,47.3179,45.9628,46.487,1326881.0
2020-03-10 10:30:00,46.99,47.28,46.0,46.03,550714.0,46.4771,46.764,45.4979,45.5276,550714.0
2020-03-10 10:40:00,46.04,46.72,45.52,45.56,689414.0,45.5375,46.2101,45.0232,45.0628,689414.0
2020-03-10 10:50:00,45.54,45.69,45.0,45.01,478722.0,45.043,45.1913,44.5089,44.5188,478722.0
2020-03-10 11:00:00,45.01,45.01,43.37,43.42,908389.0,44.5188,44.5188,42.8967,42.9461,908389.0
2020-03-10 11:10:00,43.41,44.11,43.06,43.11,658769.0,42.9362,43.6286,42.59,42.6395,658769.0
2020-03-10 11:20:00,43.17,44.14,42.1,42.34,830954.0,42.6988,43.6582,41.6405,41.8779,830954.0
2020-03-10 11:30:00,42.33,42.33,40.2,40.88,1094614.0,41.868,41.868,39.7613,40.4338,1094614.0
2020-03-10 11:40:00,40.91,44.67,40.5,44.67,1011462.0,40.4635,44.1825,40.058,44.1825,1011462.0
2020-03-10 11:50:00,45.0,47.72,44.29,45.56,1704299.0,44.5089,47.1992,43.8066,45.0628,1704299.0
2020-03-10 12:00:00,45.55,49.0,45.48,47.73,889453.0,45.0529,48.4652,44.9836,47.2091,889453.0
2020-03-10 12:10:00,47.72,52.15,47.16,52.15,1110485.0,47.1992,51.5808,46.6453,51.5808,1110485.0
2020-03-10 12:20:00,52.01,52.5,50.0,50.88,1137186.0,51.4424,51.927,49.4543,50.3247,1137186.0
2020-03-10 12:30:00,50.97,52.36,50.25,51.94,894253.0,50.4137,51.7885,49.7016,51.3731,894253.0
2020-03-10 12:40:00,51.95,52.7,49.9,50.01,1020555.0,51.383,52.1248,49.3554,49.4642,1020555.0
2020-03-10 12:50:00,50.01,51.8,49.84,51.26,802955.0,49.4642,51.2346,49.296,50.7005,802955.0
2020-03-10 13:00:00,51.26,51.27,49.02,49.27,973156.0,50.7005,50.7104,48.485,48.7323,973156.0
2020-03-10 13:10:00,49.27,50.23,49.08,49.64,481670.0,48.7323,49.6818,48.5443,49.0982,481670.0
2020-03-10 13:20:00,49.59,50.58,49.57,50.52,278036.0,49.0488,50.028,49.029,49.9686,278036.0
2020-03-10 13:30:00,50.52,50.57,49.88,50.06,311914.0,49.9686,50.0181,49.3356,49.5136,311914.0
2020-03-10 13:40:00,50.02,50.32,49.6,49.62,349170.0,49.4741,49.7708,49.0587,49.0784,349170.0
2020-03-10 13:50:00,49.62,49.79,48.47,48.57,392171.0,49.0784,49.2466,47.941,48.0399,392171.0
2020-03-10 14:00:00,48.47,49.82,48.32,49.76,462860.0,47.941,49.2763,47.7926,49.2169,462860.0
2020-03-10 14:10:00,49.76,51.19,49.47,50.66,476136.0,49.2169,50.6313,48.9301,50.1071,476136.0
2020-03-10 14:20:00,50.65,51.54,50.51,51.41,405811.0,50.0972,50.9775,49.9587,50.8489,405811.0
2020-03-10 14:30:00,51.4,51.57,50.81,51.3,330119.0,50.839,51.0072,50.2555,50.7401,330119.0
2020-03-10 14:40:00,51.26,52.0,51.26,51.92,346764.0,50.7005,51.4325,50.7005,51.3533,346764.0
2020-03-10 14:50:00,51.91,51.94,51.06,51.45,336750.0,51.3434,51.3731,50.5027,50.8885,336750.0
2020-03-10 15:00:00,51.47,51.76,50.6,50.68,276757.0,50.9082,51.1951,50.0477,50.1269,276757.0
2020-03-10 15:10:00,50.64,51.69,50.63,51.55,227364.0,50.0873,51.1258,50.0774,50.9874,227364.0
2020-03-10 15:20:00,51.54,51.67,50.89,50.97,278678.0,50.9775,51.1061,50.3346,50.4137,278678.0
2020-03-10 15:30:00,50.93,51.5,50.73,51.37,446713.0,50.3741,50.9379,50.1763,50.8093,446713.0
2020-03-10 15:40:00,51.36,52.28,51.29,51.87,594595.0,50.7994,51.7094,50.7302,51.3039,594595.0
2020-03-10 15:50:00,51.87,52.24,51.55,51.67,737569.0,51.3039,51.6698,50.9874,51.1061,737569.0
2020-03-11 09:30:00,48.56,49.94,46.95,48.9,1413526.0,48.03,49.3949,46.4376,48.3663,1413526.0
2020-03-11 09:40:00,49.0,49.65,48.31,48.94,456422.0,48.4652,49.1081,47.7827,48.4059,456422.0
2020-03-11 09:50:00,48.87,49.14,48.07,48.77,506714.0,48.3366,48.6037,47.5454,48.2377,506714.0
2020-03-11 10:00:00,48.79,51.0,48.63,50.05,622999.0,48.2575,50.4434,48.0992,49.5037,622999.0
2020-03-11 10:10:00,50.07,50.7,48.66,49.11,448866.0,49.5235,50.1467,48.1289,48.574,448866.0
2020-03-11 10:20:00,49.14,49.3,48.48,48.89,358728.0,48.6037,48.7619,47.9509,48.3564,358728.0
2020-03-11 10:30:00,48.88,49.18,48.45,48.47,363376.0,48.3465,48.6432,47.9212,47.941,363376.0
2020-03-11 10:40:00,48.46,48.69,47.97,48.27,345518.0,47.9311,48.1586,47.4464,47.7432,345518.0
2020-03-11 10:50:00,48.3,48.88,47.9,48.15,360071.0,47.7728,48.3465,47.3772,47.6245,360071.0
2020-03-11 11:00:00,48.18,48.4,47.13,47.5,441257.0,47.6542,47.8718,46.6156,46.9816,441257.0
2020-03-11 11:10:00,47.54,47.76,46.28,46.31,354968.0,47.0211,47.2387,45.7749,45.8046,354968.0
2020-03-11 11:20:00,46.3,46.4,45.5,46.27,826059.0,45.7947,45.8936,45.0034,45.765,826059.0
2020-03-11 11:30:00,46.28,47.1,46.12,47.01,650498.0,45.7749,46.5859,45.6166,46.4969,650498.0
2020-03-11 11:40:00,47.0,47.06,45.94,46.36,435961.0,46.487,46.5464,45.4386,45.854,435961.0
2020-03-11 11:50:00,46.39,46.46,46.0,46.23,367064.0,45.8837,45.9529,45.4979,45.7254,367064.0
2020-03-11 12:00:00,46.23,47.24,46.15,47.06,426506.0,45.7254,46.7244,45.6463,46.5464,426506.0
2020-03-11 12:10:00,47.05,47.55,46.89,47.43,405238.0,46.5365,47.031,46.3782,46.9123,405238.0
2020-03-11 12:20:00,47.42,47.43,46.62,46.68,360122.0,46.9025,46.9123,46.1112,46.1705,360122.0
2020-03-11 12:30:00,46.67,46.68,44.32,44.32,780621.0,46.1606,46.1705,43.8363,43.8363,780621.0
2020-03-11 12:40:00,44.32,45.99,44.31,45.76,642065.0,43.8363,45.4881,43.8264,45.2606,642065.0
2020-03-11 12:50:00,45.77,46.21,45.12,45.47,310542.0,45.2705,45.7057,44.6276,44.9737,310542.0
2020-03-11 13:00:00,45.51,45.51,44.66,44.8,377996.0,45.0133,45.0133,44.1726,44.311,377996.0
2020-03-11 13:10:00,44.8,44.81,43.1,43.18,827319.0,44.311,44.3209,42.6296,42.7087,827319.0
2020-03-11 13:20:00,43.18,43.26,42.3,42.62,1189227.0,42.7087,42.7879,41.8383,42.1548,1189227.0
2020-03-11 13:30:00,42.65,42.91,41.52,41.52,987558.0,42.1845,42.4417,41.0668,41.0668,987558.0
2020-03-11 13:40:00,41.51,42.78,41.2,42.51,909876.0,41.057,42.3131,40.7503,42.046,909876.0
2020-03-11 13:50:00,42.5,43.29,42.38,42.94,549390.0,42.0361,42.8175,41.9175,42.4713,549390.0
2020-03-11 14:00:00,42.94,43.1,42.01,42.51,489655.0,42.4713,42.6296,41.5515,42.046,489655.0
2020-03-11 14:10:00,42.5,42.89,42.23,42.75,456924.0,42.0361,42.4219,41.7691,42.2834,456924.0
2020-03-11 14:20:00,42.75,42.76,42.23,42.38,246747.0,42.2834,42.2933,41.7691,41.9175,246747.0
2020-03-11 14:30:00,42.38,43.43,42.18,43.42,652061.0,41.9175,42.956,41.7196,42.9461,652061.0
2020-03-11 14:40:00,43.43,43.75,42.82,43.58,587041.0,42.956,43.2725,42.3527,43.1044,587041.0
2020-03-11 14:50:00,43.53,44.5,43.21,43.84,455622.0,43.0549,44.0143,42.7384,43.3615,455622.0
2020-03-11 15:00:00,43.87,43.99,42.89,43.02,381302.0,43.3912,43.5099,42.4219,42.5505,381302.0
2020-03-11 15:10:00,43.06,43.49,43.02,43.27,238735.0,42.59,43.0153,42.5505,42.7977,238735.0
2020-03-11 15:20:00,43.27,43.68,43.24,43.56,255470.0,42.7977,43.2033,42.7681,43.0846,255470.0
2020-03-11 15:30:00,43.53,44.05,43.48,43.89,325141.0,43.0549,43.5692,43.0055,43.411,325141.0
2020-03-11 15:40:00,43.88,44.3,43.82,43.91,463114.0,43.4011,43.8165,43.3417,43.4308,463114.0
2020-03-11 15:50:00,43.91,45.15,43.86,44.36,804137.0,43.4308,44.6572,43.3813,43.8758,804137.0
2020-03-12 09:30:00,34.0,34.95,33.5,33.58,851550.0,33.6289,34.5686,33.1344,33.2135,851550.0
2020-03-12 09:40:00,33.58,33.58,33.58,33.58,0.0,33.2135,33.2135,33.2135,33.2135,0.0
2020-03-12 09:50:00,33.7,35.03,32.3,35.02,1097844.0,33.3322,34.6477,31.9475,34.6378,1097844.0
2020-03-12 10:00:00,35.02,35.03,33.34,33.37,870829.0,34.6378,34.6477,32.9761,33.0058,870829.0
2020-03-12 10:10:00,33.38,33.51,32.65,33.0,885210.0,33.0157,33.1443,32.2937,32.6398,885210.0
2020-03-12 10:20:00,33.0,33.35,32.7,33.32,844568.0,32.6398,32.986,32.3431,32.9563,844568.0
2020-03-12 10:30:00,33.36,35.37,33.31,34.91,1720864.0,32.9959,34.984,32.9464,34.529,1720864.0
2020-03-12 10:40:00,34.87,35.47,34.23,35.29,1142447.0,34.4894,35.0829,33.8564,34.9048,1142447.0
2020-03-12 10:50:00,35.27,35.36,34.06,34.29,814075.0,34.8851,34.9741,33.6883,33.9158,814075.0
2020-03-12 11:00:00,34.29,34.29,32.9,32.98,646856.0,33.9158,33.9158,32.5409,32.6201,646856.0
2020-03-12 11:10:00,33.0,33.29,32.6,32.74,446793.0,32.6398,32.9267,32.2442,32.3827,446793.0
2020-03-12 11:20:00,32.79,33.67,32.74,33.17,592302.0,32.4321,33.3025,32.3827,32.808,592302.0
2020-03-12 11:30:00,33.21,33.46,32.6,33.0,593933.0,32.8475,33.0948,32.2442,32.6398,593933.0
2020-03-12 11:40:00,32.98,33.06,32.65,32.65,410601.0,32.6201,32.6992,32.2937,32.2937,410601.0
2020-03-12 11:50:00,32.68,32.97,32.54,32.55,357360.0,32.3233,32.6102,32.1849,32.1947,357360.0
2020-03-12 12:00:00,32.54,33.68,32.51,33.01,422122.0,32.1849,33.3124,32.1552,32.6497,422122.0
2020-03-12 12:10:00,33.05,33.67,33.0,33.1,315193.0,32.6893,33.3025,32.6398,32.7387,315193.0
2020-03-12 12:20:00,33.1,33.79,32.91,33.79,376062.0,32.7387,33.4212,32.5508,33.4212,376062.0
2020-03-12 12:30:00,33.79,34.14,33.33,33.77,545294.0,33.4212,33.7674,32.9662,33.4014,545294.0
2020-03-12 12:40:00,33.77,33.94,33.15,33.16,285303.0,33.4014,33.5696,32.7882,32.7981,285303.0
2020-03-12 12:50:00,33.19,35.61,32.88,35.61,516008.0,32.8278,35.2213,32.5211,35.2213,516008.0
2020-03-12 13:00:00,35.54,37.55,34.85,37.55,613104.0,35.1521,37.1402,34.4696,37.1402,613104.0
2020-03-12 13:10:00,39.5,39.56,35.97,35.97,790154.0,39.0689,39.1282,35.5774,35.5774,790154.0
2020-03-12 13:20:00,35.97,35.97,34.0,34.13,668701.0,35.5774,35.5774,33.6289,33.7575,668701.0
2020-03-12 13:30:00,34.15,34.49,33.0,33.02,489907.0,33.7773,34.1136,32.6398,32.6596,489907.0
2020-03-12 13:40:00,33.02,33.79,32.85,33.44,388128.0,32.6596,33.4212,32.4915,33.075,388128.0
2020-03-12 13:50:00,33.46,34.0,33.3,33.96,443258.0,33.0948,33.6289,32.9366,33.5894,443258.0
2020-03-12 14:00:00,33.93,34.59,33.73,33.98,365153.0,33.5597,34.2125,33.3619,33.6091,365153.0
2020-03-12 14:10:00,34.05,34.2,33.2,33.22,274532.0,33.6784,33.8267,32.8376,32.8574,274532.0
2020-03-12 14:20:00,33.17,33.23,32.6,32.61,393175.0,32.808,32.8673,32.2442,32.2541,393175.0
2020-03-12 14:30:00,32.61,32.62,32.13,32.13,400327.0,32.2541,32.264,31.7793,31.7793,400327.0
2020-03-12 14:40:00,32.13,32.21,31.5,32.16,679259.0,31.7793,31.8585,31.1562,31.809,679259.0
2020-03-12 14:50:00,32.15,32.41,31.65,31.91,364860.0,31.7991,32.0563,31.3046,31.5617,364860.0
2020-03-12 15:00:00,31.92,31.98,30.64,30.96,580896.0,31.5716,31.631,30.3056,30.6221,580896.0
2020-03-12 15:10:00,30.99,31.45,30.63,31.09,442583.0,30.6518,31.1067,30.2957,30.7507,442583.0
2020-03-12 15:20:00,31.09,31.14,30.17,30.17,666617.0,30.7507,30.8001,29.8407,29.8407,666617.0
2020-03-12 15:30:00,30.17,30.38,29.06,29.09,905457.0,29.8407,30.0484,28.7428,28.7725,905457.0
2020-03-12 15:40:00,29.09,29.99,29.01,29.14,979989.0,28.7725,29.6627,28.6934,28.822,979989.0
2020-03-12 15:50:00,29.15,31.27,29.02,30.28,1568886.0,28.8319,30.9287,28.7033,29.9495,1568886.0
2020-03-13 09:30:00,37.01,37.34,33.76,33.76,1151912.0,36.6061,36.9325,33.3915,33.3915,1151912.0
2020-03-13 09:40:00,33.76,33.8,30.17,31.0,2667824.0,33.3915,33.4311,29.8407,30.6617,2667824.0
2020-03-13 09:50:00,31.02,31.3,28.65,29.08,1146165.0,30.6814,30.9584,28.3373,28.7626,1146165.0
2020-03-13 10:00:00,29.08,31.45,28.61,31.1,1861650.0,28.7626,31.1067,28.2977,30.7606,1861650.0
2020-03-13 10:10:00,31.08,31.93,30.0,31.83,1297902.0,30.7408,31.5815,29.6726,31.4826,1297902.0
2020-03-13 10:20:00,31.83,32.31,31.1,31.25,1384226.0,31.4826,31.9574,30.7606,30.9089,1384226.0
2020-03-13 10:30:00,31.24,31.92,31.11,31.18,720052.0,30.899,31.5716,30.7705,30.8397,720052.0
2020-03-13 10:40:00,31.17,31.5,30.24,31.27,712907.0,30.8298,31.1562,29.91,30.9287,712907.0
2020-03-13 10:50:00,31.3,31.44,30.01,30.01,475180.0,30.9584,31.0969,29.6825,29.6825,475180.0
2020-03-13 11:00:00,30.02,31.1,29.57,31.05,868805.0,29.6924,30.7606,29.2473,30.7111,868805.0
2020-03-13 11:10:00,31.04,31.22,30.37,30.9,715118.0,30.7012,30.8793,30.0385,30.5628,715118.0
2020-03-13 11:20:00,30.91,31.1,30.11,30.29,680149.0,30.5726,30.7606,29.7814,29.9594,680149.0
2020-03-13 11:30:00,30.28,30.56,29.82,29.87,672671.0,29.9495,30.2265,29.4945,29.544,672671.0
2020-03-13 11:40:00,29.86,29.98,29.5,29.77,403529.0,29.5341,29.6528,29.178,29.4451,403529.0
2020-03-13 11:50:00,29.77,30.98,29.76,30.21,450913.0,29.4451,30.6419,29.4352,29.8803,450913.0
2020-03-13 12:00:00,30.21,30.57,29.99,30.36,427307.0,29.8803,30.2364,29.6627,30.0286,427307.0
2020-03-13 12:10:00,30.3,31.0,30.29,30.7,500396.0,29.9693,30.6617,29.9594,30.3649,500396.0
2020-03-13 12:20:00,30.75,30.96,30.57,30.59,440718.0,30.4144,30.6221,30.2364,30.2561,440718.0
2020-03-13 12:30:00,30.58,30.96,30.53,30.65,322153.0,30.2462,30.6221,30.1968,30.3155,322153.0
2020-03-13 12:40:00,30.64,31.15,30.5,30.84,773428.0,30.3056,30.81,30.1671,30.5034,773428.0
2020-03-13 12:50:00,30.82,31.31,30.8,30.91,674637.0,30.4836,30.9683,30.4638,30.5726,674637.0
2020-03-13 13:00:00,30.89,31.77,30.85,31.6,511275.0,30.5529,31.4233,30.5133,31.2551,511275.0
2020-03-13 13:10:00,31.61,32.77,31.28,31.79,620376.0,31.265,32.4123,30.9386,31.443,620376.0
2020-03-13 13:20:00,31.79,32.44,31.75,32.32,368833.0,31.443,32.0859,31.4035,31.9673,368833.0
2020-03-13 13:30:00,32.31,32.6,31.9,32.02,419443.0,31.9574,32.2442,31.5518,31.6705,419443.0
2020-03-13 13:40:00,31.99,33.49,31.99,33.37,529341.0,31.6409,33.1245,31.6409,33.0058,529341.0
2020-03-13 13:50:00,33.38,34.2,33.01,33.45,605169.0,33.0157,33.8267,32.6497,33.0849,605169.0
2020-03-13 14:00:00,33.48,33.69,32.5,32.79,601713.0,33.1146,33.3223,32.1453,32.4321,601713.0
2020-03-13 14:10:00,32.78,33.28,32.75,32.84,407327.0,32.4222,32.9168,32.3926,32.4816,407327.0
2020-03-13 14:20:00,32.81,32.86,32.3,32.5,434824.0,32.4519,32.5014,31.9475,32.1453,434824.0
2020-03-13 14:30:00,32.52,33.0,32.11,32.82,471095.0,32.1651,32.6398,31.7595,32.4618,471095.0
2020-03-13 14:40:00,32.82,33.44,32.65,33.08,485207.0,32.4618,33.075,32.2937,32.719,485207.0
2020-03-13 14:50:00,33.06,33.18,32.19,32.33,482604.0,32.6992,32.8179,31.8387,31.9771,482604.0
2020-03-13 15:00:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:10:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:20:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:30:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:40:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-13 15:50:00,32.33,32.33,32.33,32.33,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2020-03-16 09:30:00,29.9,29.9,29.9,29.9,1000.0,29.5737,29.5737,29.5737,29.5737,1000.0
2020-03-16 09:40:00,30.01,30.56,29.28,29.55,905789.0,29.6825,30.2265,28.9604,29.2275,905789.0
2020-03-16 09:50:00,29.54,30.76,29.49,30.19,1298166.0,29.2176,30.4243,29.1681,29.8605,1298166.0
2020-03-16 10:00:00,30.21,32.14,30.12,30.96,1348288.0,29.8803,31.7892,29.7913,30.6221,1348288.0
2020-03-16 10:10:00,30.97,31.75,30.75,31.34,707050.0,30.632,31.4035,30.4144,30.998,707050.0
2020-03-16 10:20:00,31.35,33.16,31.13,32.13,974626.0,31.0078,32.7981,30.7902,31.7793,974626.0
2020-03-16 10:30:00,32.15,34.83,32.11,34.7,1176735.0,31.7991,34.4499,31.7595,34.3213,1176735.0
2020-03-16 10:40:00,34.72,35.48,33.66,33.66,1127037.0,34.3411,35.0928,33.2926,33.2926,1127037.0
2020-03-16 10:50:00,33.66,33.68,32.67,32.74,1055694.0,33.2926,33.3124,32.3134,32.3827,1055694.0
2020-03-16 11:00:00,32.71,32.99,32.06,32.52,671431.0,32.353,32.6299,31.7101,32.1651,671431.0
2020-03-16 11:10:00,32.47,34.44,32.26,33.39,712686.0,32.1156,34.0641,31.9079,33.0256,712686.0
2020-03-16 11:20:00,33.32,33.87,32.5,33.18,694829.0,32.9563,33.5003,32.1453,32.8179,694829.0
2020-03-16 11:30:00,33.21,33.93,32.91,33.47,466852.0,32.8475,33.5597,32.5508,33.1047,466852.0
2020-03-16 11:40:00,33.5,33.56,32.91,33.45,361858.0,33.1344,33.1937,32.5508,33.0849,361858.0
2020-03-16 11:50:00,33.45,34.1,32.98,33.33,461214.0,33.0849,33.7278,32.6201,32.9662,461214.0
2020-03-16 12:00:00,33.37,34.0,32.91,33.14,402647.0,33.0058,33.6289,32.5508,32.7783,402647.0
2020-03-16 12:10:00,33.1,33.39,32.53,32.71,394674.0,32.7387,33.0256,32.175,32.353,394674.0
2020-03-16 12:20:00,32.69,33.03,32.06,32.32,512129.0,32.3332,32.6695,31.7101,31.9673,512129.0
2020-03-16 12:30:00,32.32,32.45,31.72,31.98,509404.0,31.9673,32.0958,31.3738,31.631,509404.0
2020-03-16 12:40:00,32.0,32.45,31.86,32.07,385141.0,31.6507,32.0958,31.5123,31.72,385141.0
2020-03-16 12:50:00,32.07,32.08,31.62,31.65,308667.0,31.72,31.7299,31.2749,31.3046,308667.0
2020-03-16 13:00:00,31.65,31.78,31.08,31.13,314014.0,31.3046,31.4331,30.7408,30.7902,314014.0
2020-03-16 13:10:00,31.12,32.2,31.09,31.96,506742.0,30.7804,31.8486,30.7507,31.6112,506742.0
2020-03-16 13:20:00,32.0,32.46,31.51,31.58,348783.0,31.6507,32.1057,31.1661,31.2353,348783.0
2020-03-16 13:30:00,31.61,32.24,31.47,31.96,333265.0,31.265,31.8881,31.1265,31.6112,333265.0
2020-03-16 13:40:00,31.94,32.01,31.36,31.68,263125.0,31.5914,31.6606,31.0177,31.3342,263125.0
2020-03-16 13:50:00,31.72,32.0,31.52,31.9,189322.0,31.3738,31.6507,31.176,31.5518,189322.0
2020-03-16 14:00:00,31.88,32.25,31.53,32.05,262148.0,31.5321,31.898,31.1859,31.7002,262148.0
2020-03-16 14:10:00,32.03,32.68,32.0,32.15,275551.0,31.6804,32.3233,31.6507,31.7991,275551.0
2020-03-16 14:20:00,32.16,32.37,31.67,32.0,212596.0,31.809,32.0167,31.3243,31.6507,212596.0
2020-03-16 14:30:00,32.03,32.81,31.91,32.37,262156.0,31.6804,32.4519,31.5617,32.0167,262156.0
2020-03-16 14:40:00,32.37,32.4,31.92,32.1,225116.0,32.0167,32.0464,31.5716,31.7497,225116.0
2020-03-16 14:50:00,32.04,32.27,31.84,31.85,212771.0,31.6903,31.9178,31.4925,31.5024,212771.0
2020-03-16 15:00:00,31.86,32.02,31.5,31.81,350414.0,31.5123,31.6705,31.1562,31.4628,350414.0
2020-03-16 15:10:00,31.84,31.87,31.2,31.29,370046.0,31.4925,31.5222,30.8595,30.9485,370046.0
2020-03-16 15:20:00,31.3,31.33,30.75,30.88,392507.0,30.9584,30.9881,30.4144,30.543,392507.0
2020-03-16 15:30:00,30.86,30.91,30.19,30.37,511681.0,30.5232,30.5726,29.8605,30.0385,511681.0
2020-03-16 15:40:00,30.37,31.13,30.2,30.88,509749.0,30.0385,30.7902,29.8704,30.543,509749.0
2020-03-16 15:50:00,30.86,30.87,29.94,29.94,1246861.0,30.5232,30.5331,29.6132,29.6132,1246861.0
2020-03-17 09:30:00,31.22,31.44,29.56,29.68,1151542.0,30.8793,31.0969,29.2374,29.3561,1151542.0
2020-03-17 09:40:00,29.65,29.69,28.7,28.86,950337.0,29.3264,29.366,28.3868,28.545,950337.0
2020-03-17 09:50:00,28.9,29.08,28.01,28.07,723117.0,28.5846,28.7626,27.7043,27.7636,723117.0
2020-03-17 10:00:00,28.11,29.15,27.25,28.57,852572.0,27.8032,28.8319,26.9526,28.2582,852572.0
2020-03-17 10:10:00,28.66,29.15,28.19,28.32,427341.0,28.3472,28.8319,27.8823,28.0109,427341.0
2020-03-17 10:20:00,28.37,28.69,28.0,28.14,426869.0,28.0604,28.3769,27.6944,27.8329,426869.0
2020-03-17 10:30:00,28.15,28.66,27.47,27.72,416199.0,27.8428,28.3472,27.1702,27.4175,416199.0
2020-03-17 10:40:00,27.68,28.45,27.5,27.75,366566.0,27.3779,28.1395,27.1999,27.4471,366566.0
2020-03-17 10:50:00,27.77,28.46,27.36,28.38,347141.0,27.4669,28.1494,27.0614,28.0703,347141.0
2020-03-17 11:00:00,28.34,29.0,27.85,28.92,374054.0,28.0307,28.6835,27.546,28.6044,374054.0
2020-03-17 11:10:00,28.94,29.75,28.45,29.14,456904.0,28.6241,29.4253,28.1395,28.822,456904.0
2020-03-17 11:20:00,29.14,29.18,28.21,28.8,304006.0,28.822,28.8615,27.9021,28.4857,304006.0
2020-03-17 11:30:00,28.86,29.02,28.29,28.4,207391.0,28.545,28.7033,27.9812,28.09,207391.0
2020-03-17 11:40:00,28.4,28.65,28.13,28.6,295742.0,28.09,28.3373,27.823,28.2879,295742.0
2020-03-17 11:50:00,28.56,29.24,28.5,29.15,302646.0,28.2483,28.9209,28.1889,28.8319,302646.0
2020-03-17 12:00:00,29.12,30.28,29.05,30.28,458335.0,28.8022,29.9495,28.7329,29.9495,458335.0
2020-03-17 12:10:00,30.27,30.3,29.45,29.83,424115.0,29.9396,29.9693,29.1286,29.5044,424115.0
2020-03-17 12:20:00,29.85,29.85,28.69,28.92,339918.0,29.5242,29.5242,28.3769,28.6044,339918.0
2020-03-17 12:30:00,28.95,29.37,28.76,28.93,214944.0,28.634,29.0495,28.4461,28.6143,214944.0
2020-03-17 12:40:00,28.94,29.04,28.2,28.2,240946.0,28.6241,28.7231,27.8922,27.8922,240946.0
2020-03-17 12:50:00,28.19,28.75,27.69,28.34,476268.0,27.8823,28.4362,27.3878,28.0307,476268.0
2020-03-17 13:00:00,28.29,28.75,27.74,27.86,240511.0,27.9812,28.4362,27.4372,27.5559,240511.0
2020-03-17 13:10:00,27.9,28.02,27.3,27.36,307980.0,27.5955,27.7142,27.002,27.0614,307980.0
2020-03-17 13:20:00,27.33,27.55,26.83,26.89,458543.0,27.0317,27.2493,26.5372,26.5965,458543.0
2020-03-17 13:30:00,26.93,27.47,26.85,27.07,322489.0,26.6361,27.1702,26.557,26.7746,322489.0
2020-03-17 13:40:00,27.13,27.8,26.83,27.48,345981.0,26.8339,27.4966,26.5372,27.1801,345981.0
2020-03-17 13:50:00,27.49,27.56,27.01,27.08,244528.0,27.19,27.2592,26.7152,26.7844,244528.0
2020-03-17 14:00:00,27.09,27.9,27.0,27.87,326393.0,26.7943,27.5955,26.7053,27.5658,326393.0
2020-03-17 14:10:00,27.87,27.93,27.56,27.83,211209.0,27.5658,27.6252,27.2592,27.5263,211209.0
2020-03-17 14:20:00,27.9,28.24,27.2,27.64,309882.0,27.5955,27.9318,26.9031,27.3383,309882.0
2020-03-17 14:30:00,27.56,28.25,27.55,27.78,211903.0,27.2592,27.9417,27.2493,27.4768,211903.0
2020-03-17 14:40:00,27.76,27.78,27.0,27.15,188014.0,27.457,27.4768,26.7053,26.8537,188014.0
2020-03-17 14:50:00,27.17,27.75,27.1,27.47,175732.0,26.8735,27.4471,26.8042,27.1702,175732.0
2020-03-17 15:00:00,27.48,27.52,27.17,27.45,201328.0,27.1801,27.2196,26.8735,27.1504,201328.0
2020-03-17 15:10:00,27.42,27.81,27.28,27.44,198986.0,27.1207,27.5065,26.9823,27.1405,198986.0
2020-03-17 15:20:00,27.42,27.46,27.2,27.21,253637.0,27.1207,27.1603,26.9031,26.913,253637.0
2020-03-17 15:30:00,27.22,27.22,26.9,27.02,365464.0,26.9229,26.9229,26.6064,26.7251,365464.0
2020-03-17 15:40:00,27.02,27.29,26.86,26.96,430734.0,26.7251,26.9922,26.5668,26.6658,430734.0
2020-03-17 15:50:00,26.97,27.69,26.97,27.69,584775.0,26.6756,27.3878,26.6756,27.3878,584775.0
2020-03-18 09:30:00,26.02,26.3,24.62,24.78,1657807.0,25.736,26.013,24.3513,24.5095,1657807.0
2020-03-18 09:40:00,24.76,25.09,23.27,23.4,817829.0,24.4898,24.8162,23.016,23.1446,817829.0
2020-03-18 09:50:00,23.4,24.55,23.32,24.07,577557.0,23.1446,24.2821,23.0655,23.8073,577557.0
2020-03-18 10:00:00,24.05,24.7,23.86,24.44,511525.0,23.7875,24.4304,23.5996,24.1733,511525.0
2020-03-18 10:10:00,24.46,24.75,24.3,24.37,329249.0,24.193,24.4799,24.0348,24.104,329249.0
2020-03-18 10:20:00,24.36,24.39,23.73,24.34,429036.0,24.0941,24.1238,23.471,24.0743,429036.0
2020-03-18 10:30:00,24.32,24.4,23.91,24.11,324028.0,24.0546,24.1337,23.649,23.8469,324028.0
2020-03-18 10:40:00,24.1,24.22,23.82,23.94,214437.0,23.837,23.9557,23.56,23.6787,214437.0
2020-03-18 10:50:00,23.91,23.93,23.0,23.0,418594.0,23.649,23.6688,22.749,22.749,418594.0
2020-03-18 11:00:00,23.0,23.01,22.45,22.58,495394.0,22.749,22.7589,22.205,22.3336,495394.0
2020-03-18 11:10:00,22.59,22.66,21.26,21.26,664931.0,22.3434,22.4127,21.028,21.028,664931.0
2020-03-18 11:20:00,21.26,21.94,21.25,21.47,649637.0,21.028,21.7005,21.0181,21.2357,649637.0
2020-03-18 11:30:00,21.47,22.08,21.01,21.98,1240669.0,21.2357,21.839,20.7807,21.7401,1240669.0
2020-03-18 11:40:00,21.91,21.96,21.0,21.9,621484.0,21.6709,21.7203,20.7708,21.661,621484.0
2020-03-18 11:50:00,21.91,22.5,21.88,22.03,351625.0,21.6709,22.2544,21.6412,21.7896,351625.0
2020-03-18 12:00:00,22.03,22.12,21.41,21.41,321096.0,21.7896,21.8786,21.1763,21.1763,321096.0
2020-03-18 12:10:00,21.4,21.42,20.08,20.17,549096.0,21.1664,21.1862,19.8608,19.9499,549096.0
2020-03-18 12:20:00,20.19,20.78,20.08,20.7,534650.0,19.9696,20.5532,19.8608,20.4741,534650.0
2020-03-18 12:30:00,20.67,20.85,20.0,20.04,470544.0,20.4444,20.6224,19.7817,19.8213,470544.0
2020-03-18 12:40:00,20.04,20.08,19.25,19.27,864693.0,19.8213,19.8608,19.0399,19.0597,864693.0
2020-03-18 12:50:00,19.27,20.05,19.26,20.02,529328.0,19.0597,19.8312,19.0498,19.8015,529328.0
2020-03-18 13:00:00,20.02,20.02,20.02,20.02,0.0,19.8015,19.8015,19.8015,19.8015,0.0
2020-03-18 13:10:00,20.23,20.7,19.57,19.7,625353.0,20.0092,20.4741,19.3564,19.485,625353.0
2020-03-18 13:20:00,19.7,20.0,19.53,19.98,307713.0,19.485,19.7817,19.3168,19.7619,307713.0
2020-03-18 13:30:00,19.96,20.98,19.64,20.63,884583.0,19.7422,20.751,19.4256,20.4048,884583.0
2020-03-18 13:40:00,20.63,20.95,20.3,20.64,697363.0,20.4048,20.7213,20.0784,20.4147,697363.0
2020-03-18 13:50:00,20.65,20.65,20.38,20.53,269434.0,20.4246,20.4246,20.1576,20.3059,269434.0
2020-03-18 14:00:00,20.53,20.6,19.8,19.86,269881.0,20.3059,20.3752,19.5839,19.6432,269881.0
2020-03-18 14:10:00,19.86,19.97,19.61,19.87,316524.0,19.6432,19.752,19.396,19.6531,316524.0
2020-03-18 14:20:00,19.87,20.78,19.86,20.75,330021.0,19.6531,20.5532,19.6432,20.5235,330021.0
2020-03-18 14:30:00,20.75,21.5,20.65,21.24,533568.0,20.5235,21.2653,20.4246,21.0082,533568.0
2020-03-18 14:40:00,21.25,22.73,21.24,22.55,576570.0,21.0181,22.4819,21.0082,22.3039,576570.0
2020-03-18 14:50:00,22.57,22.8,21.5,22.44,701239.0,22.3237,22.5512,21.2653,22.1951,701239.0
2020-03-18 15:00:00,22.44,22.58,21.94,22.55,515104.0,22.1951,22.3336,21.7005,22.3039,515104.0
2020-03-18 15:10:00,22.57,23.5,22.54,23.35,580391.0,22.3237,23.2435,22.294,23.0952,580391.0
2020-03-18 15:20:00,23.34,23.34,22.24,22.48,400628.0,23.0853,23.0853,21.9973,22.2346,400628.0
2020-03-18 15:30:00,22.48,22.55,22.15,22.25,395497.0,22.2346,22.3039,21.9083,22.0072,395497.0
2020-03-18 15:40:00,22.25,23.2,22.23,22.51,494662.0,22.0072,22.9468,21.9874,22.2643,494662.0
2020-03-18 15:50:00,22.51,23.24,22.26,22.34,985158.0,22.2643,22.9864,22.0171,22.0962,985158.0
2020-03-19 09:30:00,21.76,22.03,21.01,21.08,1104840.0,21.5225,21.7896,20.7807,20.8499,1104840.0
2020-03-19 09:40:00,21.14,21.77,20.55,21.11,628008.0,20.9093,21.5324,20.3257,20.8796,628008.0
2020-03-19 09:50:00,21.11,23.77,21.1,23.69,633228.0,20.8796,23.5106,20.8697,23.4314,633228.0
2020-03-19 10:00:00,23.74,24.15,22.66,23.9,671972.0,23.4809,23.8864,22.4127,23.6392,671972.0
2020-03-19 10:10:00,23.91,24.0,22.46,22.5,638239.0,23.649,23.7381,22.2149,22.2544,638239.0
2020-03-19 10:20:00,22.57,23.4,22.21,22.99,347363.0,22.3237,23.1446,21.9676,22.7391,347363.0
2020-03-19 10:30:00,22.98,23.13,22.04,22.05,299260.0,22.7292,22.8776,21.7995,21.8093,299260.0
2020-03-19 10:40:00,22.08,22.28,21.76,21.87,331500.0,21.839,22.0368,21.5225,21.6313,331500.0
2020-03-19 10:50:00,21.83,22.02,21.14,21.53,371335.0,21.5917,21.7797,20.9093,21.295,371335.0
2020-03-19 11:00:00,21.53,21.81,21.26,21.3,317917.0,21.295,21.572,21.028,21.0675,317917.0
2020-03-19 11:10:00,21.33,21.74,21.15,21.2,333264.0,21.0972,21.5027,20.9192,20.9686,333264.0
2020-03-19 11:20:00,21.21,23.27,21.19,23.09,607999.0,20.9785,23.016,20.9587,22.838,607999.0
2020-03-19 11:30:00,23.07,23.15,22.22,22.69,478350.0,22.8182,22.8973,21.9775,22.4424,478350.0
2020-03-19 11:40:00,22.65,23.54,21.88,22.58,578105.0,22.4028,23.2831,21.6412,22.3336,578105.0
2020-03-19 11:50:00,22.57,23.1,22.27,22.4,357368.0,22.3237,22.8479,22.0269,22.1555,357368.0
2020-03-19 12:00:00,22.41,22.67,22.25,22.47,239080.0,22.1654,22.4226,22.0072,22.2248,239080.0
2020-03-19 12:10:00,22.46,22.49,21.83,22.07,231387.0,22.2149,22.2445,21.5917,21.8291,231387.0
2020-03-19 12:20:00,22.08,22.25,21.75,22.1,396689.0,21.839,22.0072,21.5126,21.8588,396689.0
2020-03-19 12:30:00,22.07,22.57,21.66,22.36,341905.0,21.8291,22.3237,21.4236,22.116,341905.0
2020-03-19 12:40:00,22.37,22.63,22.02,22.21,331887.0,22.1259,22.383,21.7797,21.9676,331887.0
2020-03-19 12:50:00,22.17,22.35,21.64,21.77,208010.0,21.928,22.1061,21.4038,21.5324,208010.0
2020-03-19 13:00:00,21.78,22.01,21.51,21.66,184630.0,21.5423,21.7698,21.2752,21.4236,184630.0
2020-03-19 13:10:00,21.64,21.85,21.54,21.81,205916.0,21.4038,21.6115,21.3049,21.572,205916.0
2020-03-19 13:20:00,21.8,21.98,21.57,21.75,246602.0,21.5621,21.7401,21.3346,21.5126,246602.0
2020-03-19 13:30:00,21.76,21.9,21.57,21.85,257122.0,21.5225,21.661,21.3346,21.6115,257122.0
2020-03-19 13:40:00,21.85,22.08,21.73,21.93,222991.0,21.6115,21.839,21.4928,21.6907,222991.0
2020-03-19 13:50:00,21.94,22.2,21.75,21.93,262863.0,21.7005,21.9577,21.5126,21.6907,262863.0
2020-03-19 14:00:00,21.94,22.35,21.76,22.06,224226.0,21.7005,22.1061,21.5225,21.8192,224226.0
2020-03-19 14:10:00,22.08,22.73,22.06,22.69,248129.0,21.839,22.4819,21.8192,22.4424,248129.0
2020-03-19 14:20:00,22.65,22.8,22.33,22.45,268078.0,22.4028,22.5512,22.0863,22.205,268078.0
2020-03-19 14:30:00,22.45,22.76,22.4,22.64,341672.0,22.205,22.5116,22.1555,22.3929,341672.0
2020-03-19 14:40:00,22.65,22.94,22.57,22.93,259631.0,22.4028,22.6896,22.3237,22.6797,259631.0
2020-03-19 14:50:00,22.95,23.09,22.76,22.84,337096.0,22.6995,22.838,22.5116,22.5907,337096.0
2020-03-19 15:00:00,22.82,22.91,22.33,22.72,383892.0,22.5709,22.66,22.0863,22.472,383892.0
2020-03-19 15:10:00,22.71,22.74,22.2,22.35,331899.0,22.4621,22.4918,21.9577,22.1061,331899.0
2020-03-19 15:20:00,22.35,22.45,21.87,21.95,383910.0,22.1061,22.205,21.6313,21.7104,383910.0
2020-03-19 15:30:00,21.97,22.32,21.95,22.2,262773.0,21.7302,22.0764,21.7104,21.9577,262773.0
2020-03-19 15:40:00,22.22,22.92,22.18,22.59,379275.0,21.9775,22.6698,21.9379,22.3434,379275.0
2020-03-19 15:50:00,22.6,22.74,22.24,22.44,565060.0,22.3533,22.4918,21.9973,22.1951,565060.0
2020-03-20 09:30:00,24.45,24.5,22.76,22.85,1193162.0,24.1831,24.2326,22.5116,22.6006,1193162.0
2020-03-20 09:40:00,22.81,22.89,22.0,22.48,716548.0,22.561,22.6402,21.7599,22.2346,716548.0
2020-03-20 09:50:00,22.49,23.17,22.26,22.9,510924.0,22.2445,22.9171,22.0171,22.6501,510924.0
2020-03-20 10:00:00,22.95,23.42,22.88,23.01,474374.0,22.6995,23.1644,22.6303,22.7589,474374.0
2020-03-20 10:10:00,23.02,23.87,22.93,23.8,1104379.0,22.7688,23.6095,22.6797,23.5402,1104379.0
2020-03-20 10:20:00,23.82,24.72,23.52,24.72,599257.0,23.56,24.4502,23.2633,24.4502,599257.0
2020-03-20 10:30:00,24.68,25.84,24.6,25.04,1006185.0,24.4106,25.558,24.3315,24.7667,1006185.0
2020-03-20 10:40:00,24.99,25.88,24.83,25.69,771158.0,24.7173,25.5975,24.559,25.4096,771158.0
2020-03-20 10:50:00,25.65,27.56,25.61,27.56,656853.0,25.3701,27.2592,25.3305,27.2592,656853.0
2020-03-20 11:00:00,28.1,28.1,25.98,27.2,1202860.0,27.7933,27.7933,25.6965,26.9031,1202860.0
2020-03-20 11:10:00,27.19,27.43,26.04,26.1,654835.0,26.8932,27.1306,25.7558,25.8151,654835.0
2020-03-20 11:20:00,26.11,26.34,25.15,25.82,513049.0,25.825,26.0525,24.8755,25.5382,513049.0
2020-03-20 11:30:00,25.74,26.06,24.9,25.82,693119.0,25.4591,25.7756,24.6282,25.5382,693119.0
2020-03-20 11:40:00,25.78,26.01,24.86,25.3,339756.0,25.4986,25.7261,24.5887,25.0239,339756.0
2020-03-20 11:50:00,25.26,25.75,24.6,25.26,348022.0,24.9843,25.469,24.3315,24.9843,348022.0
2020-03-20 12:00:00,25.22,25.98,23.54,23.58,606996.0,24.9447,25.6965,23.2831,23.3226,606996.0
2020-03-20 12:10:00,23.53,24.4,23.15,23.97,479517.0,23.2732,24.1337,22.8973,23.7084,479517.0
2020-03-20 12:20:00,23.95,23.96,23.24,23.49,322474.0,23.6886,23.6985,22.9864,23.2336,322474.0
2020-03-20 12:30:00,23.51,24.87,23.4,23.8,303433.0,23.2534,24.5986,23.1446,23.5402,303433.0
2020-03-20 12:40:00,23.73,24.75,23.6,24.33,354274.0,23.471,24.4799,23.3424,24.0645,354274.0
2020-03-20 12:50:00,24.35,25.48,24.31,25.23,371121.0,24.0842,25.2019,24.0447,24.9546,371121.0
2020-03-20 13:00:00,25.23,25.9,24.58,24.78,268617.0,24.9546,25.6173,24.3117,24.5095,268617.0
2020-03-20 13:10:00,24.78,25.09,24.05,24.09,350640.0,24.5095,24.8162,23.7875,23.8271,350640.0
2020-03-20 13:20:00,24.08,24.61,23.61,24.13,329946.0,23.8172,24.3414,23.3523,23.8666,329946.0
2020-03-20 13:30:00,24.18,24.74,24.02,24.72,206764.0,23.9161,24.47,23.7578,24.4502,206764.0
2020-03-20 13:40:00,24.68,24.74,24.01,24.15,145859.0,24.4106,24.47,23.748,23.8864,145859.0
2020-03-20 13:50:00,24.14,24.56,24.04,24.44,137040.0,23.8765,24.2919,23.7776,24.1733,137040.0
2020-03-20 14:00:00,24.44,24.56,24.14,24.2,167543.0,24.1733,24.2919,23.8765,23.9359,167543.0
2020-03-20 14:10:00,24.28,24.41,23.6,23.73,221048.0,24.015,24.1436,23.3424,23.471,221048.0
2020-03-20 14:20:00,23.71,23.96,23.57,23.81,145639.0,23.4512,23.6985,23.3128,23.5501,145639.0
2020-03-20 14:30:00,23.79,23.9,23.1,23.14,374870.0,23.5304,23.6392,22.8479,22.8874,374870.0
2020-03-20 14:40:00,23.12,23.59,23.0,23.27,261166.0,22.8677,23.3325,22.749,23.016,261166.0
2020-03-20 14:50:00,23.29,23.4,22.78,23.05,229728.0,23.0358,23.1446,22.5314,22.7984,229728.0
2020-03-20 15:00:00,23.05,23.54,22.9,23.41,290892.0,22.7984,23.2831,22.6501,23.1545,290892.0
2020-03-20 15:10:00,23.39,23.55,23.1,23.19,280062.0,23.1347,23.293,22.8479,22.9369,280062.0
2020-03-20 15:20:00,23.22,23.7,23.18,23.27,383132.0,22.9666,23.4413,22.927,23.016,383132.0
2020-03-20 15:30:00,23.32,23.5,23.15,23.3,397356.0,23.0655,23.2435,22.8973,23.0457,397356.0
2020-03-20 15:40:00,23.29,23.82,23.13,23.47,514286.0,23.0358,23.56,22.8776,23.2138,514286.0
2020-03-20 15:50:00,23.48,24.2,23.39,23.8,886228.0,23.2237,23.9359,23.1347,23.5402,886228.0
2020-03-23 09:30:00,24.03,24.43,22.87,23.14,946600.0,23.7677,24.1634,22.6204,22.8874,946600.0
2020-03-23 09:40:00,23.15,24.09,23.0,23.74,594069.0,22.8973,23.8271,22.749,23.4809,594069.0
2020-03-23 09:50:00,23.79,24.21,23.37,24.02,390307.0,23.5304,23.9458,23.1149,23.7578,390307.0
2020-03-23 10:00:00,24.05,24.7,23.42,24.68,292004.0,23.7875,24.4304,23.1644,24.4106,292004.0
2020-03-23 10:10:00,24.68,25.67,24.08,24.08,497614.0,24.4106,25.3898,23.8172,23.8172,497614.0
2020-03-23 10:20:00,24.07,25.03,24.03,24.5,305854.0,23.8073,24.7568,23.7677,24.2326,305854.0
2020-03-23 10:30:00,24.46,24.85,23.55,23.82,407167.0,24.193,24.5788,23.293,23.56,407167.0
2020-03-23 10:40:00,23.88,24.32,23.25,23.6,417303.0,23.6194,24.0546,22.9962,23.3424,417303.0
2020-03-23 10:50:00,23.7,23.76,23.12,23.6,239980.0,23.4413,23.5007,22.8677,23.3424,239980.0
2020-03-23 11:00:00,23.6,23.88,23.23,23.37,264860.0,23.3424,23.6194,22.9765,23.1149,264860.0
2020-03-23 11:10:00,23.33,23.67,23.11,23.17,205449.0,23.0754,23.4117,22.8578,22.9171,205449.0
2020-03-23 11:20:00,23.2,23.28,22.77,22.85,370842.0,22.9468,23.0259,22.5215,22.6006,370842.0
2020-03-23 11:30:00,22.89,23.3,22.87,22.95,136186.0,22.6402,23.0457,22.6204,22.6995,136186.0
2020-03-23 11:40:00,22.94,23.14,22.83,22.85,69591.0,22.6896,22.8874,22.5808,22.6006,69591.0
2020-03-23 11:50:00,22.85,22.85,22.85,22.85,0.0,22.6006,22.6006,22.6006,22.6006,0.0
2020-03-23 12:00:00,22.85,22.85,22.85,22.85,0.0,22.6006,22.6006,22.6006,22.6006,0.0
2020-03-23 12:10:00,23.99,24.17,23.02,23.59,679990.0,23.7282,23.9062,22.7688,23.3325,679990.0
2020-03-23 12:20:00,23.56,24.45,23.56,24.03,401361.0,23.3029,24.1831,23.3029,23.7677,401361.0
2020-03-23 12:30:00,23.99,24.29,23.45,23.98,414697.0,23.7282,24.0249,23.1941,23.7183,414697.0
2020-03-23 12:40:00,24.05,25.07,24.05,25.01,406016.0,23.7875,24.7964,23.7875,24.737,406016.0
2020-03-23 12:50:00,25.0,25.27,24.54,24.78,622735.0,24.7271,24.9942,24.2722,24.5095,622735.0
2020-03-23 13:00:00,24.75,25.95,24.66,25.93,601854.0,24.4799,25.6668,24.3909,25.647,601854.0
2020-03-23 13:10:00,25.95,27.46,25.95,26.76,1151818.0,25.6668,27.1603,25.6668,26.4679,1151818.0
2020-03-23 13:20:00,26.75,26.94,26.04,26.3,518043.0,26.458,26.646,25.7558,26.013,518043.0
2020-03-23 13:30:00,26.38,26.86,26.05,26.44,404377.0,26.0921,26.5668,25.7657,26.1514,404377.0
2020-03-23 13:40:00,26.43,27.35,26.28,27.1,367897.0,26.1415,27.0515,25.9932,26.8042,367897.0
2020-03-23 13:50:00,27.12,27.28,26.51,26.73,315245.0,26.824,26.9823,26.2207,26.4383,315245.0
2020-03-23 14:00:00,26.75,27.04,26.2,26.62,409376.0,26.458,26.7449,25.914,26.3295,409376.0
2020-03-23 14:10:00,26.58,27.31,26.49,27.07,256605.0,26.2899,27.0119,26.2009,26.7746,256605.0
2020-03-23 14:20:00,27.1,27.73,26.74,27.43,475911.0,26.8042,27.4274,26.4482,27.1306,475911.0
2020-03-23 14:30:00,27.4,27.47,26.85,27.19,392411.0,27.101,27.1702,26.557,26.8932,392411.0
2020-03-23 14:40:00,27.15,27.93,27.03,27.86,352448.0,26.8537,27.6252,26.735,27.5559,352448.0
2020-03-23 14:50:00,27.84,29.32,27.56,29.21,869284.0,27.5361,29.0,27.2592,28.8912,869284.0
2020-03-23 15:00:00,29.17,29.25,28.41,28.68,644431.0,28.8516,28.9308,28.0999,28.367,644431.0
2020-03-23 15:10:00,28.68,28.71,27.8,28.45,606777.0,28.367,28.3967,27.4966,28.1395,606777.0
2020-03-23 15:20:00,28.47,28.48,27.44,27.73,447026.0,28.1593,28.1692,27.1405,27.4274,447026.0
2020-03-23 15:30:00,27.78,27.95,27.32,27.87,507893.0,27.4768,27.6449,27.0218,27.5658,507893.0
2020-03-23 15:40:00,27.85,28.25,27.63,28.07,588020.0,27.546,27.9417,27.3284,27.7636,588020.0
2020-03-23 15:50:00,28.08,28.37,28.02,28.15,978133.0,27.7735,28.0604,27.7142,27.8428,978133.0
2020-03-24 09:30:00,34.5,34.65,32.7,32.91,1964437.0,34.1235,34.2718,32.3431,32.5508,1964437.0
2020-03-24 09:40:00,32.95,33.45,32.52,33.44,903389.0,32.5904,33.0849,32.1651,33.075,903389.0
2020-03-24 09:50:00,33.44,34.25,33.1,33.75,681265.0,33.075,33.8762,32.7387,33.3816,681265.0
2020-03-24 10:00:00,33.77,34.49,33.47,34.33,685480.0,33.4014,34.1136,33.1047,33.9553,685480.0
2020-03-24 10:10:00,34.33,36.31,33.93,36.21,1151239.0,33.9553,35.9137,33.5597,35.8148,1151239.0
2020-03-24 10:20:00,36.25,39.59,36.13,39.0,2351523.0,35.8544,39.1579,35.7357,38.5743,2351523.0
2020-03-24 10:30:00,38.91,39.0,36.81,37.44,1244636.0,38.4853,38.5743,36.4082,37.0314,1244636.0
2020-03-24 10:40:00,37.49,38.45,36.62,36.67,864955.0,37.0808,38.0304,36.2203,36.2698,864955.0
2020-03-24 10:50:00,36.67,37.38,35.61,35.73,782859.0,36.2698,36.972,35.2213,35.34,782859.0
2020-03-24 11:00:00,35.8,36.5,35.23,35.62,685728.0,35.4093,36.1016,34.8455,35.2312,685728.0
2020-03-24 11:10:00,35.63,36.41,35.05,35.94,515319.0,35.2411,36.0126,34.6675,35.5477,515319.0
2020-03-24 11:20:00,35.92,36.73,35.86,36.48,456118.0,35.528,36.3291,35.4686,36.0819,456118.0
2020-03-24 11:30:00,36.48,37.61,36.43,37.35,532046.0,36.0819,37.1995,36.0324,36.9424,532046.0
2020-03-24 11:40:00,37.38,37.5,36.12,36.25,476794.0,36.972,37.0907,35.7258,35.8544,476794.0
2020-03-24 11:50:00,36.29,36.69,35.77,36.14,469730.0,35.8939,36.2896,35.3796,35.7456,469730.0
2020-03-24 12:00:00,36.23,36.82,36.1,36.27,334754.0,35.8346,36.4181,35.706,35.8741,334754.0
2020-03-24 12:10:00,36.29,36.74,36.07,36.65,426532.0,35.8939,36.339,35.6763,36.25,426532.0
2020-03-24 12:20:00,36.65,37.28,36.4,36.99,481139.0,36.25,36.8731,36.0027,36.5863,481139.0
2020-03-24 12:30:00,37.01,37.28,36.18,36.28,392755.0,36.6061,36.8731,35.7851,35.884,392755.0
2020-03-24 12:40:00,36.28,36.5,35.34,35.54,515270.0,35.884,36.1016,34.9543,35.1521,515270.0
2020-03-24 12:50:00,35.56,36.01,35.44,35.67,269918.0,35.1719,35.617,35.0532,35.2807,269918.0
2020-03-24 13:00:00,35.66,35.91,34.63,34.79,449835.0,35.2708,35.5181,34.252,34.4103,449835.0
2020-03-24 13:10:00,34.79,34.9,34.18,34.46,431116.0,34.4103,34.5191,33.807,34.0839,431116.0
2020-03-24 13:20:00,34.51,34.51,33.21,33.67,654956.0,34.1334,34.1334,32.8475,33.3025,654956.0
2020-03-24 13:30:00,33.67,34.71,33.61,34.66,450419.0,33.3025,34.3312,33.2432,34.2817,450419.0
2020-03-24 13:40:00,34.67,34.87,33.62,33.7,358246.0,34.2916,34.4894,33.2531,33.3322,358246.0
2020-03-24 13:50:00,33.62,33.95,33.2,33.46,401336.0,33.2531,33.5795,32.8376,33.0948,401336.0
2020-03-24 14:00:00,33.53,33.91,32.8,32.86,314799.0,33.164,33.5399,32.442,32.5014,314799.0
2020-03-24 14:10:00,32.84,33.42,32.65,32.79,308359.0,32.4816,33.0552,32.2937,32.4321,308359.0
2020-03-24 14:20:00,32.71,33.2,32.69,32.88,256775.0,32.353,32.8376,32.3332,32.5211,256775.0
2020-03-24 14:30:00,32.9,33.26,32.14,33.07,509317.0,32.5409,32.897,31.7892,32.7091,509317.0
2020-03-24 14:40:00,33.16,33.27,32.36,32.44,251202.0,32.7981,32.9069,32.0068,32.0859,251202.0
2020-03-24 14:50:00,32.4,33.25,32.35,33.16,375781.0,32.0464,32.8871,31.9969,32.7981,375781.0
2020-03-24 15:00:00,33.19,33.19,32.26,32.34,289703.0,32.8278,32.8278,31.9079,31.987,289703.0
2020-03-24 15:10:00,32.33,33.0,32.14,32.91,355505.0,31.9771,32.6398,31.7892,32.5508,355505.0
2020-03-24 15:20:00,32.9,34.23,32.82,33.7,704515.0,32.5409,33.8564,32.4618,33.3322,704515.0
2020-03-24 15:30:00,33.76,34.49,33.7,34.1,466117.0,33.3915,34.1136,33.3322,33.7278,466117.0
2020-03-24 15:40:00,34.1,34.7,34.04,34.14,524194.0,33.7278,34.3213,33.6685,33.7674,524194.0
2020-03-24 15:50:00,34.14,34.91,34.14,34.47,873537.0,33.7674,34.529,33.7674,34.0938,873537.0
2020-03-25 09:30:00,40.64,42.0,37.94,41.39,2900273.0,40.1964,41.5416,37.5259,40.9383,2900273.0
2020-03-25 09:40:00,41.4,41.5,38.27,38.72,1675289.0,40.9482,41.0471,37.8523,38.2974,1675289.0
2020-03-25 09:50:00,38.7,38.85,35.16,35.91,2244242.0,38.2776,38.426,34.7763,35.5181,2244242.0
2020-03-25 10:00:00,35.91,36.64,34.71,36.23,1362545.0,35.5181,36.2401,34.3312,35.8346,1362545.0
2020-03-25 10:10:00,36.23,36.52,35.18,36.04,585605.0,35.8346,36.1214,34.796,35.6467,585605.0
2020-03-25 10:20:00,36.0,37.8,35.84,36.94,712360.0,35.6071,37.3874,35.4488,36.5368,712360.0
2020-03-25 10:30:00,36.99,38.28,36.95,38.03,931906.0,36.5863,37.8622,36.5467,37.6149,931906.0
2020-03-25 10:40:00,37.99,38.9,37.67,38.18,932451.0,37.5754,38.4754,37.2589,37.7633,932451.0
2020-03-25 10:50:00,38.12,39.94,38.01,39.76,667533.0,37.704,39.5041,37.5952,39.3261,667533.0
2020-03-25 11:00:00,39.82,40.43,39.45,40.2,757813.0,39.3854,39.9887,39.0194,39.7613,757813.0
2020-03-25 11:10:00,40.22,40.29,39.09,39.41,560282.0,39.781,39.8503,38.6634,38.9799,560282.0
2020-03-25 11:20:00,39.45,40.48,39.4,40.3,442335.0,39.0194,40.0382,38.97,39.8602,442335.0
2020-03-25 11:30:00,40.29,40.69,39.91,40.13,418867.0,39.8503,40.2459,39.4744,39.692,418867.0
2020-03-25 11:40:00,40.17,40.41,39.59,39.95,332147.0,39.7316,39.969,39.1579,39.514,332147.0
2020-03-25 11:50:00,39.92,40.44,39.78,40.21,291547.0,39.4843,39.9986,39.3458,39.7711,291547.0
2020-03-25 12:00:00,40.2,41.34,40.11,41.04,535843.0,39.7613,40.8888,39.6722,40.5921,535843.0
2020-03-25 12:10:00,41.07,42.25,40.9,41.87,641966.0,40.6218,41.7889,40.4536,41.413,641966.0
2020-03-25 12:20:00,41.87,43.3,41.65,42.77,839697.0,41.413,42.8274,41.1954,42.3032,839697.0
2020-03-25 12:30:00,42.75,42.8,41.67,42.53,699112.0,42.2834,42.3329,41.2152,42.0658,699112.0
2020-03-25 12:40:00,42.54,43.2,42.27,42.62,493665.0,42.0757,42.7285,41.8087,42.1548,493665.0
2020-03-25 12:50:00,42.65,42.84,41.14,41.84,498728.0,42.1845,42.3724,40.691,41.3834,498728.0
2020-03-25 13:00:00,41.88,42.41,41.61,42.29,374774.0,41.4229,41.9471,41.1559,41.8284,374774.0
2020-03-25 13:10:00,42.23,42.44,41.59,42.06,316335.0,41.7691,41.9768,41.1361,41.601,316335.0
2020-03-25 13:20:00,42.1,42.47,41.8,42.06,282201.0,41.6405,42.0065,41.3438,41.601,282201.0
2020-03-25 13:30:00,42.08,42.45,41.77,42.38,266154.0,41.6207,41.9867,41.3141,41.9175,266154.0
2020-03-25 13:40:00,42.37,43.6,42.37,43.17,609242.0,41.9076,43.1241,41.9076,42.6988,609242.0
2020-03-25 13:50:00,43.13,43.36,42.25,42.48,433350.0,42.6593,42.8868,41.7889,42.0164,433350.0
2020-03-25 14:00:00,42.5,42.78,41.35,41.8,567258.0,42.0361,42.3131,40.8987,41.3438,567258.0
2020-03-25 14:10:00,41.86,42.68,41.79,42.59,341344.0,41.4031,42.2142,41.3339,42.1252,341344.0
2020-03-25 14:20:00,42.48,43.0,42.21,42.41,240576.0,42.0164,42.5307,41.7493,41.9471,240576.0
2020-03-25 14:30:00,42.37,42.7,42.1,42.39,362739.0,41.9076,42.234,41.6405,41.9273,362739.0
2020-03-25 14:40:00,42.4,43.35,42.29,43.27,347850.0,41.9372,42.8769,41.8284,42.7977,347850.0
2020-03-25 14:50:00,43.22,43.65,42.65,43.2,370031.0,42.7483,43.1736,42.1845,42.7285,370031.0
2020-03-25 15:00:00,43.18,44.18,43.0,43.98,454458.0,42.7087,43.6978,42.5307,43.5,454458.0
2020-03-25 15:10:00,44.0,45.45,43.6,44.89,952268.0,43.5198,44.954,43.1241,44.4001,952268.0
2020-03-25 15:20:00,44.79,45.4,44.08,44.28,667393.0,44.3012,44.9045,43.5989,43.7967,667393.0
2020-03-25 15:30:00,44.26,45.13,44.16,44.68,553783.0,43.7769,44.6374,43.678,44.1924,553783.0
2020-03-25 15:40:00,44.7,44.96,42.53,42.69,816325.0,44.2121,44.4693,42.0658,42.2241,816325.0
2020-03-25 15:50:00,42.67,42.76,41.33,42.41,1369936.0,42.2043,42.2933,40.8789,41.9471,1369936.0
2020-03-26 09:30:00,42.83,43.2,41.0,42.64,1447481.0,42.3625,42.7285,40.5525,42.1746,1447481.0
2020-03-26 09:40:00,42.68,43.3,39.38,40.06,1410991.0,42.2142,42.8274,38.9502,39.6228,1410991.0
2020-03-26 09:50:00,40.11,41.77,39.81,40.69,894407.0,39.6722,41.3141,39.3755,40.2459,894407.0
2020-03-26 10:00:00,40.69,42.87,40.5,42.81,651036.0,40.2459,42.4021,40.058,42.3428,651036.0
2020-03-26 10:10:00,42.81,43.45,42.36,43.15,780646.0,42.3428,42.9758,41.8977,42.6791,780646.0
2020-03-26 10:20:00,43.15,43.38,42.76,42.89,437950.0,42.6791,42.9065,42.2933,42.4219,437950.0
2020-03-26 10:30:00,42.94,45.94,42.88,44.53,1350192.0,42.4713,45.4386,42.412,44.044,1350192.0
2020-03-26 10:40:00,44.58,45.35,43.8,44.5,564401.0,44.0934,44.855,43.322,44.0143,564401.0
2020-03-26 10:50:00,44.44,45.5,44.02,45.48,389855.0,43.955,45.0034,43.5396,44.9836,389855.0
2020-03-26 11:00:00,45.45,47.2,45.1,46.79,904476.0,44.954,46.6849,44.6078,46.2793,904476.0
2020-03-26 11:10:00,46.75,47.42,46.31,47.33,791216.0,46.2398,46.9025,45.8046,46.8134,791216.0
2020-03-26 11:20:00,47.35,48.52,47.11,48.22,1012582.0,46.8332,47.9904,46.5958,47.6937,1012582.0
2020-03-26 11:30:00,48.17,49.87,47.85,49.12,1162169.0,47.6443,49.3257,47.3278,48.5839,1162169.0
2020-03-26 11:40:00,49.21,49.66,47.55,48.21,921388.0,48.6729,49.118,47.031,47.6838,921388.0
2020-03-26 11:50:00,48.17,48.54,47.5,47.95,552403.0,47.6443,48.0102,46.9816,47.4267,552403.0
2020-03-26 12:00:00,47.97,49.37,47.62,47.64,602314.0,47.4464,48.8312,47.1003,47.12,602314.0
2020-03-26 12:10:00,47.65,47.76,46.02,46.19,778401.0,47.1299,47.2387,45.5177,45.6859,778401.0
2020-03-26 12:20:00,46.23,47.83,46.02,46.95,474043.0,45.7254,47.308,45.5177,46.4376,474043.0
2020-03-26 12:30:00,46.81,47.44,46.62,46.76,302702.0,46.2991,46.9222,46.1112,46.2497,302702.0
2020-03-26 12:40:00,46.77,47.29,46.22,46.66,274189.0,46.2595,46.7739,45.7155,46.1507,274189.0
2020-03-26 12:50:00,46.61,47.15,45.91,46.35,332870.0,46.1013,46.6354,45.4089,45.8441,332870.0
2020-03-26 13:00:00,46.32,46.4,45.26,45.35,453387.0,45.8145,45.8936,44.766,44.855,453387.0
2020-03-26 13:10:00,45.32,45.47,43.62,44.26,841376.0,44.8254,44.9737,43.1439,43.7769,841376.0
2020-03-26 13:20:00,44.31,44.68,42.83,44.11,714136.0,43.8264,44.1924,42.3625,43.6286,714136.0
2020-03-26 13:30:00,44.08,44.29,43.18,43.93,400525.0,43.5989,43.8066,42.7087,43.4505,400525.0
2020-03-26 13:40:00,43.88,45.0,43.85,44.67,465635.0,43.4011,44.5089,43.3714,44.1825,465635.0
2020-03-26 13:50:00,44.64,45.0,44.06,44.26,291210.0,44.1528,44.5089,43.5791,43.7769,291210.0
2020-03-26 14:00:00,44.36,44.65,43.2,43.78,355601.0,43.8758,44.1627,42.7285,43.3022,355601.0
2020-03-26 14:10:00,43.76,44.08,43.04,43.04,355799.0,43.2824,43.5989,42.5703,42.5703,355799.0
2020-03-26 14:20:00,43.05,43.76,43.0,43.46,291103.0,42.5801,43.2824,42.5307,42.9857,291103.0
2020-03-26 14:30:00,43.42,44.43,41.68,43.26,1191191.0,42.9461,43.9451,41.2251,42.7879,1191191.0
2020-03-26 14:40:00,43.32,44.0,42.44,42.57,465645.0,42.8472,43.5198,41.9768,42.1054,465645.0
2020-03-26 14:50:00,42.66,42.8,41.38,41.63,807257.0,42.1944,42.3329,40.9284,41.1756,807257.0
2020-03-26 15:00:00,41.69,42.34,40.96,41.0,806325.0,41.235,41.8779,40.513,40.5525,806325.0
2020-03-26 15:10:00,41.01,41.1,38.1,38.57,1758411.0,40.5624,40.6514,37.6842,38.149,1758411.0
2020-03-26 15:20:00,38.6,41.47,38.47,40.42,1212592.0,38.1787,41.0174,38.0501,39.9788,1212592.0
2020-03-26 15:30:00,40.42,40.75,39.26,39.6,830418.0,39.9788,40.3052,38.8315,39.1678,830418.0
2020-03-26 15:40:00,39.58,39.84,37.85,38.8,1447965.0,39.148,39.4052,37.4369,38.3765,1447965.0
2020-03-26 15:50:00,38.91,41.1,38.9,40.61,1528372.0,38.4853,40.6514,38.4754,40.1668,1528372.0
2020-03-27 09:30:00,37.51,37.53,35.1,35.94,3604440.0,37.1006,37.1204,34.7169,35.5477,3604440.0
2020-03-27 09:40:00,35.95,36.73,35.3,36.12,1506899.0,35.5576,36.3291,34.9147,35.7258,1506899.0
2020-03-27 09:50:00,36.12,36.46,35.25,35.25,783942.0,35.7258,36.0621,34.8653,34.8653,783942.0
2020-03-27 10:00:00,35.26,35.5,35.0,35.28,892899.0,34.8752,35.1125,34.618,34.8949,892899.0
2020-03-27 10:10:00,35.3,35.71,35.01,35.09,696686.0,34.9147,35.3203,34.6279,34.707,696686.0
2020-03-27 10:20:00,35.07,35.29,34.55,34.88,892448.0,34.6872,34.9048,34.1729,34.4993,892448.0
2020-03-27 10:30:00,34.85,34.89,34.1,34.22,555715.0,34.4696,34.5092,33.7278,33.8465,555715.0
2020-03-27 10:40:00,34.2,34.21,33.5,33.75,853969.0,33.8267,33.8366,33.1344,33.3816,853969.0
2020-03-27 10:50:00,33.71,34.08,33.35,33.45,864519.0,33.3421,33.708,32.986,33.0849,864519.0
2020-03-27 11:00:00,33.43,34.09,32.8,34.04,1180122.0,33.0651,33.7179,32.442,33.6685,1180122.0
2020-03-27 11:10:00,34.02,34.7,33.5,34.41,909232.0,33.6487,34.3213,33.1344,34.0344,909232.0
2020-03-27 11:20:00,34.42,34.63,33.86,34.02,521115.0,34.0443,34.252,33.4904,33.6487,521115.0
2020-03-27 11:30:00,34.04,34.4,33.89,34.05,381205.0,33.6685,34.0246,33.5201,33.6784,381205.0
2020-03-27 11:40:00,34.06,34.16,33.9,34.0,398421.0,33.6883,33.7872,33.53,33.6289,398421.0
2020-03-27 11:50:00,34.0,34.57,33.99,34.23,308360.0,33.6289,34.1927,33.619,33.8564,308360.0
2020-03-27 12:00:00,34.23,34.33,33.9,34.04,248344.0,33.8564,33.9553,33.53,33.6685,248344.0
2020-03-27 12:10:00,34.05,34.12,33.52,33.88,523397.0,33.6784,33.7476,33.1542,33.5102,523397.0
2020-03-27 12:20:00,33.88,33.93,33.6,33.64,346934.0,33.5102,33.5597,33.2333,33.2728,346934.0
2020-03-27 12:30:00,33.64,34.17,33.63,34.02,309312.0,33.2728,33.7971,33.263,33.6487,309312.0
2020-03-27 12:40:00,34.01,34.04,33.63,33.64,276591.0,33.6388,33.6685,33.263,33.2728,276591.0
2020-03-27 12:50:00,33.64,33.8,33.5,33.53,299588.0,33.2728,33.4311,33.1344,33.164,299588.0
2020-03-27 13:00:00,33.55,33.74,33.25,33.25,385329.0,33.1838,33.3718,32.8871,32.8871,385329.0
2020-03-27 13:10:00,33.25,33.46,32.91,33.27,561252.0,32.8871,33.0948,32.5508,32.9069,561252.0
2020-03-27 13:20:00,33.27,33.68,33.25,33.41,323660.0,32.9069,33.3124,32.8871,33.0454,323660.0
2020-03-27 13:30:00,33.43,34.67,33.39,34.67,746372.0,33.0651,34.2916,33.0256,34.2916,746372.0
2020-03-27 13:40:00,34.62,35.8,34.5,34.74,948638.0,34.2422,35.4093,34.1235,34.3608,948638.0
2020-03-27 13:50:00,34.71,35.75,34.62,35.54,799184.0,34.3312,35.3598,34.2422,35.1521,799184.0
2020-03-27 14:00:00,35.54,36.48,35.4,35.43,1299379.0,35.1521,36.0819,35.0136,35.0433,1299379.0
2020-03-27 14:10:00,35.45,35.93,34.82,35.62,749123.0,35.0631,35.5379,34.44,35.2312,749123.0
2020-03-27 14:20:00,35.67,35.9,34.88,35.12,510703.0,35.2807,35.5082,34.4993,34.7367,510703.0
2020-03-27 14:30:00,35.12,35.35,34.8,34.94,407358.0,34.7367,34.9642,34.4202,34.5587,407358.0
2020-03-27 14:40:00,34.97,35.01,34.5,34.5,511547.0,34.5883,34.6279,34.1235,34.1235,511547.0
2020-03-27 14:50:00,34.51,35.15,34.2,34.86,591843.0,34.1334,34.7664,33.8267,34.4795,591843.0
2020-03-27 15:00:00,34.82,35.56,34.6,35.56,463366.0,34.44,35.1719,34.2224,35.1719,463366.0
2020-03-27 15:10:00,35.57,35.86,34.61,34.96,604698.0,35.1818,35.4686,34.2323,34.5784,604698.0
2020-03-27 15:20:00,34.92,35.67,34.65,35.33,445113.0,34.5389,35.2807,34.2718,34.9444,445113.0
2020-03-27 15:30:00,35.34,35.55,34.53,34.66,479225.0,34.9543,35.162,34.1531,34.2817,479225.0
2020-03-27 15:40:00,34.65,34.82,34.5,34.53,543649.0,34.2718,34.44,34.1235,34.1531,543649.0
2020-03-27 15:50:00,34.53,34.85,34.45,34.5,701452.0,34.1531,34.4696,34.074,34.1235,701452.0
2020-03-30 09:30:00,32.31,32.63,30.0,30.0,1794219.0,31.9574,32.2739,29.6726,29.6726,1794219.0
2020-03-30 09:40:00,30.01,30.01,28.52,29.29,1906551.0,29.6825,29.6825,28.2087,28.9703,1906551.0
2020-03-30 09:50:00,29.28,30.17,29.16,29.68,831473.0,28.9604,29.8407,28.8417,29.3561,831473.0
2020-03-30 10:00:00,29.66,29.8,29.15,29.38,403852.0,29.3363,29.4748,28.8319,29.0593,403852.0
2020-03-30 10:10:00,29.34,30.39,29.25,30.37,675153.0,29.0198,30.0583,28.9308,30.0385,675153.0
2020-03-30 10:20:00,30.37,30.89,30.03,30.04,584787.0,30.0385,30.5529,29.7022,29.7121,584787.0
2020-03-30 10:30:00,30.03,30.47,29.77,30.42,617670.0,29.7022,30.1374,29.4451,30.088,617670.0
2020-03-30 10:40:00,30.39,31.47,30.35,31.05,691076.0,30.0583,31.1265,30.0188,30.7111,691076.0
2020-03-30 10:50:00,31.04,31.04,30.31,30.55,421110.0,30.7012,30.7012,29.9792,30.2166,421110.0
2020-03-30 11:00:00,30.57,30.82,30.52,30.54,341112.0,30.2364,30.4836,30.1869,30.2067,341112.0
2020-03-30 11:10:00,30.55,31.01,30.54,30.99,409354.0,30.2166,30.6716,30.2067,30.6518,409354.0
2020-03-30 11:20:00,31.02,31.26,30.45,30.68,530807.0,30.6814,30.9188,30.1177,30.3452,530807.0
2020-03-30 11:30:00,30.68,31.12,30.6,30.61,344915.0,30.3452,30.7804,30.266,30.2759,344915.0
2020-03-30 11:40:00,30.61,30.97,30.5,30.53,237300.0,30.2759,30.632,30.1671,30.1968,237300.0
2020-03-30 11:50:00,30.53,30.59,29.62,29.63,738491.0,30.1968,30.2561,29.2967,29.3066,738491.0
2020-03-30 12:00:00,29.63,30.12,29.25,29.93,587344.0,29.3066,29.7913,28.9308,29.6033,587344.0
2020-03-30 12:10:00,29.97,30.19,29.56,29.57,298494.0,29.6429,29.8605,29.2374,29.2473,298494.0
2020-03-30 12:20:00,29.55,29.74,29.08,29.14,585165.0,29.2275,29.4154,28.7626,28.822,585165.0
2020-03-30 12:30:00,29.18,29.7,29.12,29.52,420618.0,28.8615,29.3758,28.8022,29.1978,420618.0
2020-03-30 12:40:00,29.48,29.61,29.27,29.31,271916.0,29.1583,29.2868,28.9505,28.9901,271916.0
2020-03-30 12:50:00,29.31,29.45,29.22,29.38,239488.0,28.9901,29.1286,28.9011,29.0593,239488.0
2020-03-30 13:00:00,29.38,29.41,29.26,29.27,258311.0,29.0593,29.089,28.9407,28.9505,258311.0
2020-03-30 13:10:00,29.27,30.06,29.26,29.87,390907.0,28.9505,29.7319,28.9407,29.544,390907.0
2020-03-30 13:20:00,29.87,29.99,29.63,29.77,239547.0,29.544,29.6627,29.3066,29.4451,239547.0
2020-03-30 13:30:00,29.79,29.79,29.3,29.34,347517.0,29.4649,29.4649,28.9802,29.0198,347517.0
2020-03-30 13:40:00,29.33,29.36,29.0,29.01,496180.0,29.0099,29.0396,28.6835,28.6934,496180.0
2020-03-30 13:50:00,29.03,29.15,29.0,29.03,400432.0,28.7132,28.8319,28.6835,28.7132,400432.0
2020-03-30 14:00:00,29.03,29.03,28.32,28.62,1025854.0,28.7132,28.7132,28.0109,28.3076,1025854.0
2020-03-30 14:10:00,28.62,28.89,28.57,28.66,353106.0,28.3076,28.5747,28.2582,28.3472,353106.0
2020-03-30 14:20:00,28.64,29.29,28.53,29.01,530364.0,28.3274,28.9703,28.2186,28.6934,530364.0
2020-03-30 14:30:00,29.0,29.02,28.63,28.68,312358.0,28.6835,28.7033,28.3175,28.367,312358.0
2020-03-30 14:40:00,28.68,28.93,28.1,28.16,629050.0,28.367,28.6143,27.7933,27.8527,629050.0
2020-03-30 14:50:00,28.2,28.7,28.2,28.58,344147.0,27.8922,28.3868,27.8922,28.2681,344147.0
2020-03-30 15:00:00,28.56,28.63,28.33,28.6,314843.0,28.2483,28.3175,28.0208,28.2879,314843.0
2020-03-30 15:10:00,28.61,29.04,28.5,28.99,622440.0,28.2977,28.7231,28.1889,28.6736,622440.0
2020-03-30 15:20:00,28.99,29.02,28.52,28.54,459128.0,28.6736,28.7033,28.2087,28.2285,459128.0
2020-03-30 15:30:00,28.55,28.99,28.25,28.91,518612.0,28.2384,28.6736,27.9417,28.5945,518612.0
2020-03-30 15:40:00,28.9,29.43,28.76,29.34,679208.0,28.5846,29.1088,28.4461,29.0198,679208.0
2020-03-30 15:50:00,29.34,29.8,29.3,29.77,1235800.0,29.0198,29.4748,28.9802,29.4451,1235800.0
2020-03-31 09:30:00,28.57,30.98,28.3,30.73,1102614.0,28.2582,30.6419,27.9911,30.3946,1102614.0
2020-03-31 09:40:00,30.64,31.97,30.5,30.82,1692869.0,30.3056,31.6211,30.1671,30.4836,1692869.0
2020-03-31 09:50:00,30.79,32.5,30.69,32.25,1030437.0,30.454,32.1453,30.355,31.898,1030437.0
2020-03-31 10:00:00,32.27,35.65,32.26,34.13,2645972.0,31.9178,35.2609,31.9079,33.7575,2645972.0
2020-03-31 10:10:00,34.08,35.0,33.63,35.0,1057724.0,33.708,34.618,33.263,34.618,1057724.0
2020-03-31 10:20:00,34.97,35.46,33.8,34.13,871213.0,34.5883,35.073,33.4311,33.7575,871213.0
2020-03-31 10:30:00,34.14,34.39,33.26,33.42,791070.0,33.7674,34.0147,32.897,33.0552,791070.0
2020-03-31 10:40:00,33.43,33.92,33.2,33.86,454870.0,33.0651,33.5498,32.8376,33.4904,454870.0
2020-03-31 10:50:00,33.91,34.53,33.66,33.97,494233.0,33.5399,34.1531,33.2926,33.5992,494233.0
2020-03-31 11:00:00,33.94,33.99,32.25,32.81,990847.0,33.5696,33.619,31.898,32.4519,990847.0
2020-03-31 11:10:00,32.79,33.43,32.68,33.0,602989.0,32.4321,33.0651,32.3233,32.6398,602989.0
2020-03-31 11:20:00,32.96,33.12,32.51,32.61,368653.0,32.6003,32.7585,32.1552,32.2541,368653.0
2020-03-31 11:30:00,32.6,32.87,32.51,32.72,243559.0,32.2442,32.5113,32.1552,32.3629,243559.0
2020-03-31 11:40:00,32.73,33.36,32.59,33.07,501245.0,32.3728,32.9959,32.2343,32.7091,501245.0
2020-03-31 11:50:00,33.07,33.38,32.92,33.15,309204.0,32.7091,33.0157,32.5607,32.7882,309204.0
2020-03-31 12:00:00,33.17,33.8,32.95,33.67,503038.0,32.808,33.4311,32.5904,33.3025,503038.0
2020-03-31 12:10:00,33.68,33.92,33.43,33.63,348411.0,33.3124,33.5498,33.0651,33.263,348411.0
2020-03-31 12:20:00,33.64,33.65,32.85,33.27,427669.0,33.2728,33.2827,32.4915,32.9069,427669.0
2020-03-31 12:30:00,33.29,33.38,32.4,32.46,419324.0,32.9267,33.0157,32.0464,32.1057,419324.0
2020-03-31 12:40:00,32.46,32.65,32.1,32.61,488492.0,32.1057,32.2937,31.7497,32.2541,488492.0
2020-03-31 12:50:00,32.61,32.61,31.67,31.7,541973.0,32.2541,32.2541,31.3243,31.354,541973.0
2020-03-31 13:00:00,31.7,31.95,31.19,31.28,535563.0,31.354,31.6013,30.8496,30.9386,535563.0
2020-03-31 13:10:00,31.35,31.83,31.25,31.79,317197.0,31.0078,31.4826,30.9089,31.443,317197.0
2020-03-31 13:20:00,31.77,31.97,31.35,31.49,289168.0,31.4233,31.6211,31.0078,31.1463,289168.0
2020-03-31 13:30:00,31.51,32.1,31.33,32.09,422501.0,31.1661,31.7497,30.9881,31.7398,422501.0
2020-03-31 13:40:00,32.04,32.22,31.64,31.79,311666.0,31.6903,31.8683,31.2947,31.443,311666.0
2020-03-31 13:50:00,31.76,31.8,31.5,31.69,230071.0,31.4134,31.4529,31.1562,31.3441,230071.0
2020-03-31 14:00:00,31.69,31.94,31.66,31.87,142442.0,31.3441,31.5914,31.3145,31.5222,142442.0
2020-03-31 14:10:00,31.86,32.05,31.7,31.85,167774.0,31.5123,31.7002,31.354,31.5024,167774.0
2020-03-31 14:20:00,31.85,32.34,31.75,32.34,228760.0,31.5024,31.987,31.4035,31.987,228760.0
2020-03-31 14:30:00,32.37,32.37,31.89,32.33,280330.0,32.0167,32.0167,31.5419,31.9771,280330.0
2020-03-31 14:40:00,32.32,32.61,32.21,32.4,296206.0,31.9673,32.2541,31.8585,32.0464,296206.0
2020-03-31 14:50:00,32.38,32.56,32.3,32.46,195118.0,32.0266,32.2046,31.9475,32.1057,195118.0
2020-03-31 15:00:00,32.45,32.62,31.95,32.09,319101.0,32.0958,32.264,31.6013,31.7398,319101.0
2020-03-31 15:10:00,32.09,32.09,31.5,31.51,380106.0,31.7398,31.7398,31.1562,31.1661,380106.0
2020-03-31 15:20:00,31.51,31.88,31.4,31.5,384113.0,31.1661,31.5321,31.0573,31.1562,384113.0
2020-03-31 15:30:00,31.51,31.67,30.71,31.47,937116.0,31.1661,31.3243,30.3748,31.1265,937116.0
2020-03-31 15:40:00,31.44,31.6,31.05,31.15,323454.0,31.0969,31.2551,30.7111,30.81,323454.0
2020-03-31 15:50:00,31.34,32.31,31.14,32.17,1052123.0,30.998,31.9574,30.8001,31.8189,1052123.0
2020-04-01 09:30:00,30.3,30.78,29.5,30.16,1512529.0,29.9693,30.4441,29.178,29.8308,1512529.0
2020-04-01 09:40:00,30.12,30.86,29.6,29.65,949907.0,29.7913,30.5232,29.2769,29.3264,949907.0
2020-04-01 09:50:00,29.65,29.67,28.8,28.91,1151055.0,29.3264,29.3462,28.4857,28.5945,1151055.0
2020-04-01 10:00:00,28.91,29.39,28.6,29.22,660842.0,28.5945,29.0692,28.2879,28.9011,660842.0
2020-04-01 10:10:00,29.23,29.89,29.1,29.44,722475.0,28.911,29.5638,28.7824,29.1187,722475.0
2020-04-01 10:20:00,29.43,29.59,29.14,29.36,379744.0,29.1088,29.267,28.822,29.0396,379744.0
2020-04-01 10:30:00,29.35,29.48,29.05,29.06,250899.0,29.0297,29.1583,28.7329,28.7428,250899.0
2020-04-01 10:40:00,29.06,29.55,28.91,29.46,552908.0,28.7428,29.2275,28.5945,29.1385,552908.0
2020-04-01 10:50:00,29.48,29.5,29.01,29.04,228135.0,29.1583,29.178,28.6934,28.7231,228135.0
2020-04-01 11:00:00,29.05,29.26,29.05,29.13,247358.0,28.7329,28.9407,28.7329,28.8121,247358.0
2020-04-01 11:10:00,29.13,29.14,28.45,28.64,701840.0,28.8121,28.822,28.1395,28.3274,701840.0
2020-04-01 11:20:00,28.64,28.89,28.19,28.3,407848.0,28.3274,28.5747,27.8823,27.9911,407848.0
2020-04-01 11:30:00,28.27,28.78,28.16,28.51,547159.0,27.9615,28.4659,27.8527,28.1988,547159.0
2020-04-01 11:40:00,28.5,28.75,28.36,28.51,261187.0,28.1889,28.4362,28.0505,28.1988,261187.0
2020-04-01 11:50:00,28.52,28.76,28.45,28.57,270771.0,28.2087,28.4461,28.1395,28.2582,270771.0
2020-04-01 12:00:00,28.59,28.6,28.2,28.26,254569.0,28.278,28.2879,27.8922,27.9516,254569.0
2020-04-01 12:10:00,28.28,28.45,28.1,28.12,378946.0,27.9713,28.1395,27.7933,27.8131,378946.0
2020-04-01 12:20:00,28.13,28.25,28.0,28.0,371443.0,27.823,27.9417,27.6944,27.6944,371443.0
2020-04-01 12:30:00,28.01,28.19,28.0,28.03,323367.0,27.7043,27.8823,27.6944,27.7241,323367.0
2020-04-01 12:40:00,28.04,28.13,27.56,27.56,531113.0,27.734,27.823,27.2592,27.2592,531113.0
2020-04-01 12:50:00,27.56,27.89,27.42,27.75,605930.0,27.2592,27.5856,27.1207,27.4471,605930.0
2020-04-01 13:00:00,27.73,27.84,27.53,27.74,260842.0,27.4274,27.5361,27.2295,27.4372,260842.0
2020-04-01 13:10:00,27.75,27.75,27.59,27.63,136640.0,27.4471,27.4471,27.2889,27.3284,136640.0
2020-04-01 13:20:00,27.62,27.98,27.56,27.84,198343.0,27.3186,27.6746,27.2592,27.5361,198343.0
2020-04-01 13:30:00,27.82,27.88,27.59,27.73,183729.0,27.5164,27.5757,27.2889,27.4274,183729.0
2020-04-01 13:40:00,27.7,28.31,27.62,28.08,311046.0,27.3977,28.001,27.3186,27.7735,311046.0
2020-04-01 13:50:00,28.11,28.45,27.94,28.01,331451.0,27.8032,28.1395,27.6351,27.7043,331451.0
2020-04-01 14:00:00,28.06,28.19,27.93,28.03,167612.0,27.7537,27.8823,27.6252,27.7241,167612.0
2020-04-01 14:10:00,28.02,28.06,27.56,27.64,239770.0,27.7142,27.7537,27.2592,27.3383,239770.0
2020-04-01 14:20:00,27.7,28.11,27.58,27.91,280219.0,27.3977,27.8032,27.279,27.6054,280219.0
2020-04-01 14:30:00,27.89,27.93,27.65,27.69,219062.0,27.5856,27.6252,27.3482,27.3878,219062.0
2020-04-01 14:40:00,27.67,27.75,27.5,27.56,235286.0,27.368,27.4471,27.1999,27.2592,235286.0
2020-04-01 14:50:00,27.55,27.73,27.51,27.61,332737.0,27.2493,27.4274,27.2098,27.3087,332737.0
2020-04-01 15:00:00,27.61,27.68,27.15,27.17,838428.0,27.3087,27.3779,26.8537,26.8735,838428.0
2020-04-01 15:10:00,27.17,27.27,26.88,26.93,826964.0,26.8735,26.9724,26.5866,26.6361,826964.0
2020-04-01 15:20:00,26.91,27.13,26.06,26.07,1097897.0,26.6163,26.8339,25.7756,25.7855,1097897.0
2020-04-01 15:30:00,26.07,26.46,25.64,25.71,1044129.0,25.7855,26.1712,25.3602,25.4294,1044129.0
2020-04-01 15:40:00,25.69,26.25,25.6,26.2,1035825.0,25.4096,25.9635,25.3206,25.914,1035825.0
2020-04-01 15:50:00,26.21,26.38,25.75,25.77,1736640.0,25.9239,26.0921,25.469,25.4887,1736640.0
2020-04-02 09:30:00,25.5,26.78,25.18,26.39,2463758.0,25.2217,26.4877,24.9052,26.102,2463758.0
2020-04-02 09:40:00,26.4,27.23,25.87,25.94,1730574.0,26.1119,26.9328,25.5877,25.6569,1730574.0
2020-04-02 09:50:00,25.94,27.17,25.86,27.12,1540648.0,25.6569,26.8735,25.5778,26.824,1540648.0
2020-04-02 10:00:00,27.11,27.95,26.93,27.72,985558.0,26.8141,27.6449,26.6361,27.4175,985558.0
2020-04-02 10:10:00,27.71,27.75,27.09,27.42,680657.0,27.4076,27.4471,26.7943,27.1207,680657.0
2020-04-02 10:20:00,27.42,27.43,26.42,26.47,698242.0,27.1207,27.1306,26.1316,26.1811,698242.0
2020-04-02 10:30:00,26.52,27.48,26.49,27.31,508831.0,26.2306,27.1801,26.2009,27.0119,508831.0
2020-04-02 10:40:00,27.34,27.35,26.6,26.8,427071.0,27.0416,27.0515,26.3097,26.5075,427071.0
2020-04-02 10:50:00,26.81,26.9,26.2,26.42,529559.0,26.5174,26.6064,25.914,26.1316,529559.0
2020-04-02 11:00:00,26.36,26.49,26.01,26.05,492744.0,26.0723,26.2009,25.7261,25.7657,492744.0
2020-04-02 11:10:00,26.07,26.2,25.8,26.13,471125.0,25.7855,25.914,25.5184,25.8448,471125.0
2020-04-02 11:20:00,26.12,26.12,25.13,25.24,718570.0,25.8349,25.8349,24.8557,24.9645,718570.0
2020-04-02 11:30:00,25.24,25.97,25.21,25.95,687676.0,24.9645,25.6866,24.9349,25.6668,687676.0
2020-04-02 11:40:00,25.92,26.2,25.65,25.92,517024.0,25.6371,25.914,25.3701,25.6371,517024.0
2020-04-02 11:50:00,25.95,26.1,25.8,25.99,253912.0,25.6668,25.8151,25.5184,25.7063,253912.0
2020-04-02 12:00:00,25.97,26.18,25.85,26.1,379863.0,25.6866,25.8943,25.5679,25.8151,379863.0
2020-04-02 12:10:00,26.09,26.45,26.05,26.27,476301.0,25.8052,26.1613,25.7657,25.9833,476301.0
2020-04-02 12:20:00,26.26,26.32,26.05,26.06,342105.0,25.9734,26.0327,25.7657,25.7756,342105.0
2020-04-02 12:30:00,26.05,26.14,25.55,25.67,505438.0,25.7657,25.8547,25.2711,25.3898,505438.0
2020-04-02 12:40:00,25.67,26.07,25.58,25.9,321982.0,25.3898,25.7855,25.3008,25.6173,321982.0
2020-04-02 12:50:00,25.89,26.22,25.87,26.11,238969.0,25.6074,25.9338,25.5877,25.825,238969.0
2020-04-02 13:00:00,26.1,26.1,25.83,25.87,361519.0,25.8151,25.8151,25.5481,25.5877,361519.0
2020-04-02 13:10:00,25.87,25.93,25.75,25.8,238486.0,25.5877,25.647,25.469,25.5184,238486.0
2020-04-02 13:20:00,25.8,25.83,25.4,25.41,500428.0,25.5184,25.5481,25.1228,25.1327,500428.0
2020-04-02 13:30:00,25.41,25.61,25.18,25.39,642272.0,25.1327,25.3305,24.9052,25.1129,642272.0
2020-04-02 13:40:00,25.38,25.51,25.3,25.43,276007.0,25.103,25.2316,25.0239,25.1525,276007.0
2020-04-02 13:50:00,25.42,25.62,25.15,25.16,314303.0,25.1426,25.3404,24.8755,24.8854,314303.0
2020-04-02 14:00:00,25.16,25.23,25.01,25.08,529181.0,24.8854,24.9546,24.737,24.8063,529181.0
2020-04-02 14:10:00,25.07,25.13,25.01,25.02,511629.0,24.7964,24.8557,24.737,24.7469,511629.0
2020-04-02 14:20:00,25.02,25.12,24.76,25.02,1101212.0,24.7469,24.8458,24.4898,24.7469,1101212.0
2020-04-02 14:30:00,25.05,25.41,24.8,25.12,623305.0,24.7766,25.1327,24.5293,24.8458,623305.0
2020-04-02 14:40:00,25.12,25.19,24.95,24.98,362885.0,24.8458,24.9151,24.6777,24.7074,362885.0
2020-04-02 14:50:00,24.98,25.29,24.97,25.19,338486.0,24.7074,25.014,24.6975,24.9151,338486.0
2020-04-02 15:00:00,25.21,25.49,25.04,25.17,440444.0,24.9349,25.2118,24.7667,24.8953,440444.0
2020-04-02 15:10:00,25.17,25.17,24.85,24.96,380313.0,24.8953,24.8953,24.5788,24.6876,380313.0
2020-04-02 15:20:00,24.95,24.98,24.5,24.53,500470.0,24.6777,24.7074,24.2326,24.2623,500470.0
2020-04-02 15:30:00,24.54,24.73,24.13,24.21,903361.0,24.2722,24.4601,23.8666,23.9458,903361.0
2020-04-02 15:40:00,24.21,24.75,23.95,24.3,1422118.0,23.9458,24.4799,23.6886,24.0348,1422118.0
2020-04-02 15:50:00,24.29,24.91,24.29,24.82,1184653.0,24.0249,24.6381,24.0249,24.5491,1184653.0
2020-04-03 09:30:00,25.71,26.21,25.02,25.18,1081511.0,25.4294,25.9239,24.7469,24.9052,1081511.0
2020-04-03 09:40:00,25.16,25.5,24.71,24.87,1080596.0,24.8854,25.2217,24.4403,24.5986,1080596.0
2020-04-03 09:50:00,24.89,25.4,24.53,25.19,794384.0,24.6183,25.1228,24.2623,24.9151,794384.0
2020-04-03 10:00:00,25.22,25.85,24.73,25.01,820249.0,24.9447,25.5679,24.4601,24.737,820249.0
2020-04-03 10:10:00,24.97,25.0,24.27,24.38,597214.0,24.6975,24.7271,24.0051,24.1139,597214.0
2020-04-03 10:20:00,24.35,24.78,24.05,24.09,587284.0,24.0842,24.5095,23.7875,23.8271,587284.0
2020-04-03 10:30:00,24.09,24.13,23.61,23.8,786083.0,23.8271,23.8666,23.3523,23.5402,786083.0
2020-04-03 10:40:00,23.8,23.93,23.4,23.87,693668.0,23.5402,23.6688,23.1446,23.6095,693668.0
2020-04-03 10:50:00,23.89,24.31,23.8,23.97,587977.0,23.6293,24.0447,23.5402,23.7084,587977.0
2020-04-03 11:00:00,23.96,24.23,23.9,24.13,389264.0,23.6985,23.9655,23.6392,23.8666,389264.0
2020-04-03 11:10:00,24.11,24.25,23.71,23.72,429288.0,23.8469,23.9853,23.4512,23.4611,429288.0
2020-04-03 11:20:00,23.73,24.0,23.6,23.89,419412.0,23.471,23.7381,23.3424,23.6293,419412.0
2020-04-03 11:30:00,23.89,24.24,23.86,24.17,437911.0,23.6293,23.9754,23.5996,23.9062,437911.0
2020-04-03 11:40:00,24.17,24.18,23.72,23.88,318208.0,23.9062,23.9161,23.4611,23.6194,318208.0
2020-04-03 11:50:00,23.9,24.09,23.85,23.97,338157.0,23.6392,23.8271,23.5897,23.7084,338157.0
2020-04-03 12:00:00,24.0,24.14,23.82,24.06,230816.0,23.7381,23.8765,23.56,23.7974,230816.0
2020-04-03 12:10:00,24.06,24.07,23.75,23.82,315495.0,23.7974,23.8073,23.4908,23.56,315495.0
2020-04-03 12:20:00,23.82,23.87,23.51,23.61,461230.0,23.56,23.6095,23.2534,23.3523,461230.0
2020-04-03 12:30:00,23.59,23.64,23.15,23.47,671017.0,23.3325,23.382,22.8973,23.2138,671017.0
2020-04-03 12:40:00,23.49,23.49,23.02,23.09,347567.0,23.2336,23.2336,22.7688,22.838,347567.0
2020-04-03 12:50:00,23.09,23.26,23.0,23.1,507801.0,22.838,23.0061,22.749,22.8479,507801.0
2020-04-03 13:00:00,23.1,23.28,23.01,23.19,269111.0,22.8479,23.0259,22.7589,22.9369,269111.0
2020-04-03 13:10:00,23.19,23.22,22.95,23.0,428050.0,22.9369,22.9666,22.6995,22.749,428050.0
2020-04-03 13:20:00,23.0,23.06,22.74,22.94,497998.0,22.749,22.8083,22.4918,22.6896,497998.0
2020-04-03 13:30:00,22.93,22.94,22.5,22.59,440262.0,22.6797,22.6896,22.2544,22.3434,440262.0
2020-04-03 13:40:00,22.6,22.63,22.33,22.39,663297.0,22.3533,22.383,22.0863,22.1456,663297.0
2020-04-03 13:50:00,22.41,22.86,22.25,22.61,585976.0,22.1654,22.6105,22.0072,22.3632,585976.0
2020-04-03 14:00:00,22.61,22.83,22.5,22.77,824666.0,22.3632,22.5808,22.2544,22.5215,824666.0
2020-04-03 14:10:00,22.78,22.87,22.63,22.73,373856.0,22.5314,22.6204,22.383,22.4819,373856.0
2020-04-03 14:20:00,22.73,23.48,22.73,23.38,866088.0,22.4819,23.2237,22.4819,23.1248,866088.0
2020-04-03 14:30:00,23.38,23.89,23.19,23.76,701755.0,23.1248,23.6293,22.9369,23.5007,701755.0
2020-04-03 14:40:00,23.76,24.2,23.61,23.7,706529.0,23.5007,23.9359,23.3523,23.4413,706529.0
2020-04-03 14:50:00,23.7,24.19,23.68,24.14,672107.0,23.4413,23.926,23.4216,23.8765,672107.0
2020-04-03 15:00:00,24.14,24.43,23.72,23.8,738044.0,23.8765,24.1634,23.4611,23.5402,738044.0
2020-04-03 15:10:00,23.78,24.68,23.76,24.56,647528.0,23.5205,24.4106,23.5007,24.2919,647528.0
2020-04-03 15:20:00,24.56,24.69,24.12,24.43,492444.0,24.2919,24.4205,23.8568,24.1634,492444.0
2020-04-03 15:30:00,24.45,24.6,24.26,24.49,523428.0,24.1831,24.3315,23.9952,24.2227,523428.0
2020-04-03 15:40:00,24.52,24.53,23.8,24.31,992517.0,24.2524,24.2623,23.5402,24.0447,992517.0
2020-04-03 15:50:00,24.29,24.57,24.11,24.38,994545.0,24.0249,24.3018,23.8469,24.1139,994545.0
2020-04-06 09:30:00,26.8,27.65,25.85,25.95,1856691.0,26.5075,27.3482,25.5679,25.6668,1856691.0
2020-04-06 09:40:00,25.92,26.48,25.86,26.23,686950.0,25.6371,26.191,25.5778,25.9437,686950.0
2020-04-06 09:50:00,26.21,26.99,26.16,26.61,768956.0,25.9239,26.6954,25.8745,26.3196,768956.0
2020-04-06 10:00:00,26.64,27.0,26.57,26.8,674936.0,26.3492,26.7053,26.28,26.5075,674936.0
2020-04-06 10:10:00,26.79,28.05,26.78,28.03,1334699.0,26.4976,27.7439,26.4877,27.7241,1334699.0
2020-04-06 10:20:00,28.02,28.45,27.36,27.39,1124071.0,27.7142,28.1395,27.0614,27.0911,1124071.0
2020-04-06 10:30:00,27.39,27.43,26.33,26.93,1118383.0,27.0911,27.1306,26.0426,26.6361,1118383.0
2020-04-06 10:40:00,26.95,27.18,26.44,26.72,725305.0,26.6559,26.8834,26.1514,26.4284,725305.0
2020-04-06 10:50:00,26.7,27.59,26.67,27.08,573977.0,26.4086,27.2889,26.3789,26.7844,573977.0
2020-04-06 11:00:00,27.09,27.33,26.82,27.2,448556.0,26.7943,27.0317,26.5273,26.9031,448556.0
2020-04-06 11:10:00,27.19,27.7,27.11,27.42,455457.0,26.8932,27.3977,26.8141,27.1207,455457.0
2020-04-06 11:20:00,27.44,27.8,27.23,27.79,393256.0,27.1405,27.4966,26.9328,27.4867,393256.0
2020-04-06 11:30:00,27.77,28.09,27.5,27.96,517949.0,27.4669,27.7834,27.1999,27.6548,517949.0
2020-04-06 11:40:00,27.95,28.35,27.89,28.06,663880.0,27.6449,28.0406,27.5856,27.7537,663880.0
2020-04-06 11:50:00,28.05,28.64,28.04,28.16,797133.0,27.7439,28.3274,27.734,27.8527,797133.0
2020-04-06 12:00:00,28.15,28.6,27.83,28.6,580135.0,27.8428,28.2879,27.5263,28.2879,580135.0
2020-04-06 12:10:00,28.6,29.06,28.59,28.97,913532.0,28.2879,28.7428,28.278,28.6538,913532.0
2020-04-06 12:20:00,28.98,30.21,28.98,29.75,1625353.0,28.6637,29.8803,28.6637,29.4253,1625353.0
2020-04-06 12:30:00,29.74,29.94,29.0,29.32,1230977.0,29.4154,29.6132,28.6835,29.0,1230977.0
2020-04-06 12:40:00,29.29,29.38,28.73,28.75,836582.0,28.9703,29.0593,28.4164,28.4362,836582.0
2020-04-06 12:50:00,28.73,28.95,28.32,28.84,817358.0,28.4164,28.634,28.0109,28.5252,817358.0
2020-04-06 13:00:00,28.8,29.19,28.67,29.19,677054.0,28.4857,28.8714,28.3571,28.8714,677054.0
2020-04-06 13:10:00,29.18,29.55,28.87,28.96,674571.0,28.8615,29.2275,28.5549,28.6439,674571.0
2020-04-06 13:20:00,28.99,29.13,28.7,28.88,486416.0,28.6736,28.8121,28.3868,28.5648,486416.0
2020-04-06 13:30:00,28.88,29.26,28.72,28.95,636098.0,28.5648,28.9407,28.4065,28.634,636098.0
2020-04-06 13:40:00,28.96,29.35,28.75,29.27,556868.0,28.6439,29.0297,28.4362,28.9505,556868.0
2020-04-06 13:50:00,29.3,29.75,29.11,29.67,720950.0,28.9802,29.4253,28.7923,29.3462,720950.0
2020-04-06 14:00:00,29.63,29.66,28.72,28.85,732805.0,29.3066,29.3363,28.4065,28.5351,732805.0
2020-04-06 14:10:00,28.85,29.0,28.68,28.9,563142.0,28.5351,28.6835,28.367,28.5846,563142.0
2020-04-06 14:20:00,28.9,29.13,28.8,28.92,303444.0,28.5846,28.8121,28.4857,28.6044,303444.0
2020-04-06 14:30:00,28.9,28.96,28.82,28.9,260323.0,28.5846,28.6439,28.5055,28.5846,260323.0
2020-04-06 14:40:00,28.9,29.4,28.88,29.32,515523.0,28.5846,29.0791,28.5648,29.0,515523.0
2020-04-06 14:50:00,29.31,29.38,28.98,29.14,307143.0,28.9901,29.0593,28.6637,28.822,307143.0
2020-04-06 15:00:00,29.17,29.34,28.75,29.19,658948.0,28.8516,29.0198,28.4362,28.8714,658948.0
2020-04-06 15:10:00,29.19,29.27,28.9,29.03,462085.0,28.8714,28.9505,28.5846,28.7132,462085.0
2020-04-06 15:20:00,29.03,29.48,29.0,29.46,600000.0,28.7132,29.1583,28.6835,29.1385,600000.0
2020-04-06 15:30:00,29.46,29.79,29.18,29.76,754934.0,29.1385,29.4649,28.8615,29.4352,754934.0
2020-04-06 15:40:00,29.76,29.76,29.22,29.5,934373.0,29.4352,29.4352,28.9011,29.178,934373.0
2020-04-06 15:50:00,29.52,29.83,29.46,29.61,1436888.0,29.1978,29.5044,29.1385,29.2868,1436888.0
2020-04-07 09:30:00,35.31,37.55,34.83,34.94,4021536.0,34.9246,37.1402,34.4499,34.5587,4021536.0
2020-04-07 09:40:00,34.94,37.5,34.86,37.08,2232737.0,34.5587,37.0907,34.4795,36.6753,2232737.0
2020-04-07 09:50:00,37.05,39.75,36.82,38.71,2880751.0,36.6456,39.3162,36.4181,38.2875,2880751.0
2020-04-07 10:00:00,38.71,38.79,36.74,36.76,2257127.0,38.2875,38.3666,36.339,36.3588,2257127.0
2020-04-07 10:10:00,36.79,37.69,36.21,37.34,1830888.0,36.3885,37.2786,35.8148,36.9325,1830888.0
2020-04-07 10:20:00,37.3,37.8,35.45,35.95,2208821.0,36.8929,37.3874,35.0631,35.5576,2208821.0
2020-04-07 10:30:00,35.95,37.48,35.77,36.59,1061375.0,35.5576,37.0709,35.3796,36.1907,1061375.0
2020-04-07 10:40:00,36.63,36.65,34.13,34.45,1393786.0,36.2302,36.25,33.7575,34.074,1393786.0
2020-04-07 10:50:00,34.45,35.75,34.08,35.67,1570766.0,34.074,35.3598,33.708,35.2807,1570766.0
2020-04-07 11:00:00,35.7,36.49,35.12,36.16,1256871.0,35.3104,36.0917,34.7367,35.7653,1256871.0
2020-04-07 11:10:00,36.19,37.47,36.06,36.34,1266022.0,35.795,37.061,35.6664,35.9434,1266022.0
2020-04-07 11:20:00,36.34,36.98,35.5,36.24,1147114.0,35.9434,36.5764,35.1125,35.8445,1147114.0
2020-04-07 11:30:00,36.21,37.31,36.19,37.31,658940.0,35.8148,36.9028,35.795,36.9028,658940.0
2020-04-07 11:40:00,37.27,37.33,36.28,36.31,666580.0,36.8632,36.9226,35.884,35.9137,666580.0
2020-04-07 11:50:00,36.33,36.71,35.85,36.25,599209.0,35.9335,36.3093,35.4587,35.8544,599209.0
2020-04-07 12:00:00,36.26,37.25,36.22,37.22,650386.0,35.8643,36.8434,35.8247,36.8138,650386.0
2020-04-07 12:10:00,37.21,37.83,36.9,37.55,1438145.0,36.8039,37.4171,36.4973,37.1402,1438145.0
2020-04-07 12:20:00,37.56,37.61,36.22,36.66,756628.0,37.1501,37.1995,35.8247,36.2599,756628.0
2020-04-07 12:30:00,36.66,36.74,35.75,36.0,769882.0,36.2599,36.339,35.3598,35.6071,769882.0
2020-04-07 12:40:00,36.03,36.3,35.7,35.93,539277.0,35.6368,35.9038,35.3104,35.5379,539277.0
2020-04-07 12:50:00,35.91,36.0,35.41,35.65,519535.0,35.5181,35.6071,35.0235,35.2609,519535.0
2020-04-07 13:00:00,35.66,36.29,35.54,36.06,499522.0,35.2708,35.8939,35.1521,35.6664,499522.0
2020-04-07 13:10:00,36.07,36.18,35.26,35.41,599953.0,35.6763,35.7851,34.8752,35.0235,599953.0
2020-04-07 13:20:00,35.39,35.76,35.21,35.69,462640.0,35.0037,35.3697,34.8257,35.3005,462640.0
2020-04-07 13:30:00,35.72,35.88,35.09,35.15,363506.0,35.3301,35.4884,34.707,34.7664,363506.0
2020-04-07 13:40:00,35.15,35.24,34.53,34.6,626844.0,34.7664,34.8554,34.1531,34.2224,626844.0
2020-04-07 13:50:00,34.64,34.68,34.12,34.16,685540.0,34.2619,34.3015,33.7476,33.7872,685540.0
2020-04-07 14:00:00,34.13,34.15,32.67,33.49,1355226.0,33.7575,33.7773,32.3134,33.1245,1355226.0
2020-04-07 14:10:00,33.54,34.4,32.68,32.73,1091551.0,33.1739,34.0246,32.3233,32.3728,1091551.0
2020-04-07 14:20:00,32.7,33.9,32.69,33.12,1209506.0,32.3431,33.53,32.3332,32.7585,1209506.0
2020-04-07 14:30:00,33.19,33.69,32.97,33.04,559906.0,32.8278,33.3223,32.6102,32.6794,559906.0
2020-04-07 14:40:00,33.0,33.45,32.5,32.78,805646.0,32.6398,33.0849,32.1453,32.4222,805646.0
2020-04-07 14:50:00,32.7,32.89,31.65,32.15,1195440.0,32.3431,32.531,31.3046,31.7991,1195440.0
2020-04-07 15:00:00,32.18,33.39,31.97,33.1,966684.0,31.8288,33.0256,31.6211,32.7387,966684.0
2020-04-07 15:10:00,33.07,33.43,32.57,32.83,656502.0,32.7091,33.0651,32.2145,32.4717,656502.0
2020-04-07 15:20:00,32.86,33.12,32.38,32.57,642032.0,32.5014,32.7585,32.0266,32.2145,642032.0
2020-04-07 15:30:00,32.56,33.6,32.5,33.55,733089.0,32.2046,33.2333,32.1453,33.1838,733089.0
2020-04-07 15:40:00,33.58,34.38,33.43,34.1,941989.0,33.2135,34.0048,33.0651,33.7278,941989.0
2020-04-07 15:50:00,34.05,34.07,33.22,33.55,1364321.0,33.6784,33.6982,32.8574,33.1838,1364321.0
2020-04-08 09:30:00,34.88,35.37,33.82,34.73,1429079.0,34.4993,34.984,33.4509,34.351,1429079.0
2020-04-08 09:40:00,34.8,35.77,34.33,34.59,1211993.0,34.4202,35.3796,33.9553,34.2125,1211993.0
2020-04-08 09:50:00,34.6,35.24,34.35,34.43,579044.0,34.2224,34.8554,33.9751,34.0542,579044.0
2020-04-08 10:00:00,34.41,34.77,33.65,33.94,852747.0,34.0344,34.3905,33.2827,33.5696,852747.0
2020-04-08 10:10:00,33.9,34.95,33.9,34.8,686511.0,33.53,34.5686,33.53,34.4202,686511.0
2020-04-08 10:20:00,34.84,35.2,34.4,34.97,687677.0,34.4598,34.8158,34.0246,34.5883,687677.0
2020-04-08 10:30:00,34.98,35.44,34.85,34.86,616602.0,34.5982,35.0532,34.4696,34.4795,616602.0
2020-04-08 10:40:00,34.85,35.09,34.53,34.83,444423.0,34.4696,34.707,34.1531,34.4499,444423.0
2020-04-08 10:50:00,34.85,35.43,34.79,35.28,469733.0,34.4696,35.0433,34.4103,34.8949,469733.0
2020-04-08 11:00:00,35.33,35.9,35.27,35.73,676497.0,34.9444,35.5082,34.8851,35.34,676497.0
2020-04-08 11:10:00,35.68,36.36,35.67,36.07,854205.0,35.2906,35.9632,35.2807,35.6763,854205.0
2020-04-08 11:20:00,36.02,36.6,36.0,36.33,664785.0,35.6269,36.2005,35.6071,35.9335,664785.0
2020-04-08 11:30:00,36.3,37.4,36.19,37.16,965343.0,35.9038,36.9918,35.795,36.7544,965343.0
2020-04-08 11:40:00,37.11,37.28,36.53,36.92,719980.0,36.705,36.8731,36.1313,36.517,719980.0
2020-04-08 11:50:00,36.91,36.92,36.11,36.57,857892.0,36.5072,36.517,35.7159,36.1709,857892.0
2020-04-08 12:00:00,36.62,36.7,35.9,36.34,662727.0,36.2203,36.2995,35.5082,35.9434,662727.0
2020-04-08 12:10:00,36.34,36.88,36.0,36.74,520996.0,35.9434,36.4775,35.6071,36.339,520996.0
2020-04-08 12:20:00,36.71,36.85,36.42,36.52,486679.0,36.3093,36.4478,36.0225,36.1214,486679.0
2020-04-08 12:30:00,36.55,36.98,36.34,36.94,378588.0,36.1511,36.5764,35.9434,36.5368,378588.0
2020-04-08 12:40:00,36.93,37.21,36.76,36.82,921103.0,36.5269,36.8039,36.3588,36.4181,921103.0
2020-04-08 12:50:00,36.84,37.09,36.7,37.01,348402.0,36.4379,36.6852,36.2995,36.6061,348402.0
2020-04-08 13:00:00,37.03,37.14,36.8,36.98,394308.0,36.6258,36.7346,36.3984,36.5764,394308.0
2020-04-08 13:10:00,36.99,37.74,36.83,37.74,681104.0,36.5863,37.3281,36.428,37.3281,681104.0
2020-04-08 13:20:00,37.74,37.8,37.26,37.32,679191.0,37.3281,37.3874,36.8533,36.9127,679191.0
2020-04-08 13:30:00,37.31,37.42,36.6,36.67,590585.0,36.9028,37.0116,36.2005,36.2698,590585.0
2020-04-08 13:40:00,36.66,36.92,36.27,36.51,627653.0,36.2599,36.517,35.8741,36.1115,627653.0
2020-04-08 13:50:00,36.5,36.88,36.1,36.25,506718.0,36.1016,36.4775,35.706,35.8544,506718.0
2020-04-08 14:00:00,36.28,36.68,36.2,36.4,381976.0,35.884,36.2797,35.8049,36.0027,381976.0
2020-04-08 14:10:00,36.38,36.71,36.17,36.59,392444.0,35.9829,36.3093,35.7752,36.1907,392444.0
2020-04-08 14:20:00,36.58,37.14,36.55,36.88,463188.0,36.1808,36.7346,36.1511,36.4775,463188.0
2020-04-08 14:30:00,36.87,37.25,36.8,37.07,330200.0,36.4676,36.8434,36.3984,36.6654,330200.0
2020-04-08 14:40:00,37.04,37.39,36.81,36.91,413376.0,36.6357,36.9819,36.4082,36.5072,413376.0
2020-04-08 14:50:00,36.91,37.11,36.68,36.85,318471.0,36.5072,36.705,36.2797,36.4478,318471.0
2020-04-08 15:00:00,36.82,37.61,36.76,37.47,535092.0,36.4181,37.1995,36.3588,37.061,535092.0
2020-04-08 15:10:00,37.49,37.5,36.93,37.19,496718.0,37.0808,37.0907,36.5269,36.7841,496718.0
2020-04-08 15:20:00,37.23,37.29,36.82,37.04,482304.0,36.8237,36.883,36.4181,36.6357,482304.0
2020-04-08 15:30:00,37.05,37.35,36.86,37.01,541067.0,36.6456,36.9424,36.4577,36.6061,541067.0
2020-04-08 15:40:00,37.0,37.27,36.81,37.25,563210.0,36.5962,36.8632,36.4082,36.8434,563210.0
2020-04-08 15:50:00,37.27,37.7,37.26,37.56,1169466.0,36.8632,37.2885,36.8533,37.1501,1169466.0
2020-04-09 09:30:00,40.82,43.43,40.48,43.43,3315238.0,40.3745,42.956,40.0382,42.956,3315238.0
2020-04-09 09:40:00,43.45,45.12,43.34,43.53,3012606.0,42.9758,44.6276,42.867,43.0549,3012606.0
2020-04-09 09:50:00,43.6,44.67,43.11,44.3,1805654.0,43.1241,44.1825,42.6395,43.8165,1805654.0
2020-04-09 10:00:00,44.34,44.6,43.2,43.29,1481873.0,43.8561,44.1132,42.7285,42.8175,1481873.0
2020-04-09 10:10:00,43.33,43.68,42.09,42.14,1648498.0,42.8571,43.2033,41.6306,41.6801,1648498.0
2020-04-09 10:20:00,42.11,42.8,40.64,42.55,2095972.0,41.6504,42.3329,40.1964,42.0856,2095972.0
2020-04-09 10:30:00,42.52,43.42,41.92,43.13,1327197.0,42.0559,42.9461,41.4625,42.6593,1327197.0
2020-04-09 10:40:00,43.11,43.61,42.3,42.88,1199861.0,42.6395,43.134,41.8383,42.412,1199861.0
2020-04-09 10:50:00,42.88,43.34,42.12,42.45,851341.0,42.412,42.867,41.6603,41.9867,851341.0
2020-04-09 11:00:00,42.52,42.63,41.68,42.19,788030.0,42.0559,42.1647,41.2251,41.7295,788030.0
2020-04-09 11:10:00,42.22,42.48,41.63,41.84,541176.0,41.7592,42.0164,41.1756,41.3834,541176.0
2020-04-09 11:20:00,41.88,42.42,41.67,42.28,603420.0,41.4229,41.957,41.2152,41.8185,603420.0
2020-04-09 11:30:00,42.25,42.63,41.83,42.54,427026.0,41.7889,42.1647,41.3735,42.0757,427026.0
2020-04-09 11:40:00,42.56,42.75,41.97,42.06,561420.0,42.0955,42.2834,41.5119,41.601,561420.0
2020-04-09 11:50:00,42.05,42.35,41.88,42.29,442884.0,41.5911,41.8878,41.4229,41.8284,442884.0
2020-04-09 12:00:00,42.3,43.16,42.08,43.12,686697.0,41.8383,42.6889,41.6207,42.6494,686697.0
2020-04-09 12:10:00,43.13,43.25,42.61,43.12,518184.0,42.6593,42.778,42.1449,42.6494,518184.0
2020-04-09 12:20:00,43.14,43.2,42.35,42.47,382103.0,42.6692,42.7285,41.8878,42.0065,382103.0
2020-04-09 12:30:00,42.45,42.9,42.42,42.82,481348.0,41.9867,42.4318,41.957,42.3527,481348.0
2020-04-09 12:40:00,42.81,43.03,42.64,42.92,316270.0,42.3428,42.5604,42.1746,42.4516,316270.0
2020-04-09 12:50:00,42.94,43.25,42.8,42.87,371964.0,42.4713,42.778,42.3329,42.4021,371964.0
2020-04-09 13:00:00,42.88,43.08,42.76,42.98,325115.0,42.412,42.6098,42.2933,42.5109,325115.0
2020-04-09 13:10:00,42.98,43.03,42.5,42.86,371041.0,42.5109,42.5604,42.0361,42.3922,371041.0
2020-04-09 13:20:00,42.84,43.13,42.78,42.99,321463.0,42.3724,42.6593,42.3131,42.5208,321463.0
2020-04-09 13:30:00,42.99,43.3,42.7,42.8,556592.0,42.5208,42.8274,42.234,42.3329,556592.0
2020-04-09 13:40:00,42.8,42.99,42.61,42.74,401062.0,42.3329,42.5208,42.1449,42.2735,401062.0
2020-04-09 13:50:00,42.74,42.98,42.32,42.82,445191.0,42.2735,42.5109,41.8581,42.3527,445191.0
2020-04-09 14:00:00,42.82,42.9,41.75,41.98,570816.0,42.3527,42.4318,41.2943,41.5218,570816.0
2020-04-09 14:10:00,41.96,42.23,40.71,40.8,1194593.0,41.502,41.7691,40.2657,40.3547,1194593.0
2020-04-09 14:20:00,40.82,41.25,40.2,40.46,1075394.0,40.3745,40.7998,39.7613,40.0184,1075394.0
2020-04-09 14:30:00,40.45,40.8,39.04,39.71,1426701.0,40.0085,40.3547,38.6139,39.2766,1426701.0
2020-04-09 14:40:00,39.71,39.78,37.56,37.75,1593487.0,39.2766,39.3458,37.1501,37.338,1593487.0
2020-04-09 14:50:00,37.76,38.49,36.76,38.44,2051047.0,37.3479,38.0699,36.3588,38.0205,2051047.0
2020-04-09 15:00:00,38.41,39.87,38.04,39.8,1610698.0,37.9908,39.4349,37.6248,39.3656,1610698.0
2020-04-09 15:10:00,39.86,39.97,38.9,39.25,1225345.0,39.425,39.5338,38.4754,38.8216,1225345.0
2020-04-09 15:20:00,39.26,39.74,38.94,39.66,906744.0,38.8315,39.3063,38.515,39.2271,906744.0
2020-04-09 15:30:00,39.67,40.38,39.33,39.8,1016335.0,39.237,39.9393,38.9007,39.3656,1016335.0
2020-04-09 15:40:00,39.8,40.27,39.3,39.59,969340.0,39.3656,39.8305,38.8711,39.1579,969340.0
2020-04-09 15:50:00,39.67,40.44,39.39,40.22,1379035.0,39.237,39.9986,38.9601,39.781,1379035.0
2020-04-13 09:30:00,36.32,36.7,34.48,35.64,3561435.0,35.9236,36.2995,34.1037,35.251,3561435.0
2020-04-13 09:40:00,35.64,35.7,34.52,35.06,1502711.0,35.251,35.3104,34.1432,34.6773,1502711.0
2020-04-13 09:50:00,35.07,35.74,34.9,35.34,1224732.0,34.6872,35.3499,34.5191,34.9543,1224732.0
2020-04-13 10:00:00,35.3,35.66,35.06,35.31,951603.0,34.9147,35.2708,34.6773,34.9246,951603.0
2020-04-13 10:10:00,35.3,35.44,35.0,35.01,904657.0,34.9147,35.0532,34.618,34.6279,904657.0
2020-04-13 10:20:00,35.01,35.4,34.76,35.04,1064719.0,34.6279,35.0136,34.3806,34.6576,1064719.0
2020-04-13 10:30:00,35.01,35.33,34.63,34.74,752106.0,34.6279,34.9444,34.252,34.3608,752106.0
2020-04-13 10:40:00,34.74,35.08,34.65,34.81,501365.0,34.3608,34.6971,34.2718,34.4301,501365.0
2020-04-13 10:50:00,34.81,34.96,34.33,34.41,877518.0,34.4301,34.5784,33.9553,34.0344,877518.0
2020-04-13 11:00:00,34.4,34.75,34.03,34.09,789430.0,34.0246,34.3707,33.6586,33.7179,789430.0
2020-04-13 11:10:00,34.1,34.5,34.09,34.38,665983.0,33.7278,34.1235,33.7179,34.0048,665983.0
2020-04-13 11:20:00,34.36,34.83,34.21,34.67,620929.0,33.985,34.4499,33.8366,34.2916,620929.0
2020-04-13 11:30:00,34.66,34.7,34.28,34.44,451573.0,34.2817,34.3213,33.9059,34.0641,451573.0
2020-04-13 11:40:00,34.45,34.75,34.33,34.64,449978.0,34.074,34.3707,33.9553,34.2619,449978.0
2020-04-13 11:50:00,34.63,34.75,34.41,34.45,407666.0,34.252,34.3707,34.0344,34.074,407666.0
2020-04-13 12:00:00,34.43,35.13,34.38,35.04,581637.0,34.0542,34.7466,34.0048,34.6576,581637.0
2020-04-13 12:10:00,35.04,35.31,35.04,35.11,806437.0,34.6576,34.9246,34.6576,34.7268,806437.0
2020-04-13 12:20:00,35.11,35.22,34.44,34.44,702508.0,34.7268,34.8356,34.0641,34.0641,702508.0
2020-04-13 12:30:00,34.43,34.69,34.33,34.56,520710.0,34.0542,34.3114,33.9553,34.1828,520710.0
2020-04-13 12:40:00,34.58,34.76,34.5,34.6,251310.0,34.2026,34.3806,34.1235,34.2224,251310.0
2020-04-13 12:50:00,34.6,34.61,34.25,34.49,456250.0,34.2224,34.2323,33.8762,34.1136,456250.0
2020-04-13 13:00:00,34.49,34.64,34.37,34.63,197975.0,34.1136,34.2619,33.9949,34.252,197975.0
2020-04-13 13:10:00,34.63,34.64,34.12,34.23,435394.0,34.252,34.2619,33.7476,33.8564,435394.0
2020-04-13 13:20:00,34.24,34.41,34.2,34.34,286881.0,33.8663,34.0344,33.8267,33.9652,286881.0
2020-04-13 13:30:00,34.34,34.67,34.34,34.54,338557.0,33.9652,34.2916,33.9652,34.163,338557.0
2020-04-13 13:40:00,34.52,34.74,34.3,34.3,385622.0,34.1432,34.3608,33.9256,33.9256,385622.0
2020-04-13 13:50:00,34.3,34.43,34.03,34.12,668067.0,33.9256,34.0542,33.6586,33.7476,668067.0
2020-04-13 14:00:00,34.12,34.41,34.06,34.34,406608.0,33.7476,34.0344,33.6883,33.9652,406608.0
2020-04-13 14:10:00,34.36,34.37,34.1,34.15,372185.0,33.985,33.9949,33.7278,33.7773,372185.0
2020-04-13 14:20:00,34.15,34.23,33.98,34.2,935541.0,33.7773,33.8564,33.6091,33.8267,935541.0
2020-04-13 14:30:00,34.21,34.27,34.01,34.01,426716.0,33.8366,33.896,33.6388,33.6388,426716.0
2020-04-13 14:40:00,34.01,34.23,33.79,33.95,794750.0,33.6388,33.8564,33.4212,33.5795,794750.0
2020-04-13 14:50:00,33.95,34.3,33.84,34.18,630727.0,33.5795,33.9256,33.4707,33.807,630727.0
2020-04-13 15:00:00,34.17,34.18,33.7,33.7,541257.0,33.7971,33.807,33.3322,33.3322,541257.0
2020-04-13 15:10:00,33.7,33.9,33.51,33.86,861925.0,33.3322,33.53,33.1443,33.4904,861925.0
2020-04-13 15:20:00,33.85,33.85,33.5,33.69,605970.0,33.4806,33.4806,33.1344,33.3223,605970.0
2020-04-13 15:30:00,33.68,33.8,33.51,33.55,638099.0,33.3124,33.4311,33.1443,33.1838,638099.0
2020-04-13 15:40:00,33.53,33.72,33.33,33.6,1000651.0,33.164,33.352,32.9662,33.2333,1000651.0
2020-04-13 15:50:00,33.59,33.68,33.25,33.39,1673686.0,33.2234,33.3124,32.8871,33.0256,1673686.0
2020-04-14 09:30:00,35.95,37.2,35.36,36.84,2575440.0,35.5576,36.794,34.9741,36.4379,2575440.0
2020-04-14 09:40:00,36.82,37.68,36.5,37.48,1718021.0,36.4181,37.2688,36.1016,37.0709,1718021.0
2020-04-14 09:50:00,37.48,38.58,37.35,38.46,1910516.0,37.0709,38.1589,36.9424,38.0402,1910516.0
2020-04-14 10:00:00,38.47,39.0,37.86,37.93,1967404.0,38.0501,38.5743,37.4468,37.516,1967404.0
2020-04-14 10:10:00,37.92,38.6,37.81,38.57,1091191.0,37.5061,38.1787,37.3973,38.149,1091191.0
2020-04-14 10:20:00,38.58,38.59,37.46,37.84,1206678.0,38.1589,38.1688,37.0512,37.427,1206678.0
2020-04-14 10:30:00,37.85,37.85,36.93,37.08,1126340.0,37.4369,37.4369,36.5269,36.6753,1126340.0
2020-04-14 10:40:00,37.08,38.05,37.07,37.63,968600.0,36.6753,37.6347,36.6654,37.2193,968600.0
2020-04-14 10:50:00,37.6,37.74,36.8,36.84,754941.0,37.1896,37.3281,36.3984,36.4379,754941.0
2020-04-14 11:00:00,36.84,37.11,36.1,36.5,1198384.0,36.4379,36.705,35.706,36.1016,1198384.0
2020-04-14 11:10:00,36.51,36.74,35.84,36.36,1224388.0,36.1115,36.339,35.4488,35.9632,1224388.0
2020-04-14 11:20:00,36.32,37.05,36.22,36.57,871595.0,35.9236,36.6456,35.8247,36.1709,871595.0
2020-04-14 11:30:00,36.57,36.97,36.5,36.76,457375.0,36.1709,36.5665,36.1016,36.3588,457375.0
2020-04-14 11:40:00,36.73,37.0,36.66,36.86,433623.0,36.3291,36.5962,36.2599,36.4577,433623.0
2020-04-14 11:50:00,36.88,37.0,36.5,36.53,359469.0,36.4775,36.5962,36.1016,36.1313,359469.0
2020-04-14 12:00:00,36.54,37.0,36.54,36.93,505278.0,36.1412,36.5962,36.1412,36.5269,505278.0
2020-04-14 12:10:00,36.92,37.43,36.83,37.31,558084.0,36.517,37.0215,36.428,36.9028,558084.0
2020-04-14 12:20:00,37.32,37.5,37.03,37.17,517556.0,36.9127,37.0907,36.6258,36.7643,517556.0
2020-04-14 12:30:00,37.22,37.44,37.14,37.42,287989.0,36.8138,37.0314,36.7346,37.0116,287989.0
2020-04-14 12:40:00,37.43,37.69,37.43,37.57,555548.0,37.0215,37.2786,37.0215,37.16,555548.0
2020-04-14 12:50:00,37.56,37.64,37.27,37.45,482590.0,37.1501,37.2292,36.8632,37.0413,482590.0
2020-04-14 13:00:00,37.45,37.48,37.02,37.17,493837.0,37.0413,37.0709,36.616,36.7643,493837.0
2020-04-14 13:10:00,37.18,37.35,37.06,37.09,269654.0,36.7742,36.9424,36.6555,36.6852,269654.0
2020-04-14 13:20:00,37.1,37.2,37.01,37.1,471513.0,36.6951,36.794,36.6061,36.6951,471513.0
2020-04-14 13:30:00,37.09,37.45,37.09,37.35,383622.0,36.6852,37.0413,36.6852,36.9424,383622.0
2020-04-14 13:40:00,37.35,37.55,37.26,37.5,317898.0,36.9424,37.1402,36.8533,37.0907,317898.0
2020-04-14 13:50:00,37.48,37.55,37.25,37.39,431443.0,37.0709,37.1402,36.8434,36.9819,431443.0
2020-04-14 14:00:00,37.41,37.41,37.18,37.23,285602.0,37.0017,37.0017,36.7742,36.8237,285602.0
2020-04-14 14:10:00,37.25,37.35,37.1,37.15,244009.0,36.8434,36.9424,36.6951,36.7445,244009.0
2020-04-14 14:20:00,37.15,37.26,36.86,37.04,361471.0,36.7445,36.8533,36.4577,36.6357,361471.0
2020-04-14 14:30:00,37.05,37.09,36.71,36.8,440754.0,36.6456,36.6852,36.3093,36.3984,440754.0
2020-04-14 14:40:00,36.81,36.91,36.41,36.55,389970.0,36.4082,36.5072,36.0126,36.1511,389970.0
2020-04-14 14:50:00,36.57,36.8,36.44,36.71,414099.0,36.1709,36.3984,36.0423,36.3093,414099.0
2020-04-14 15:00:00,36.69,37.0,36.62,36.81,383163.0,36.2896,36.5962,36.2203,36.4082,383163.0
2020-04-14 15:10:00,36.82,36.96,36.73,36.78,321619.0,36.4181,36.5566,36.3291,36.3786,321619.0
2020-04-14 15:20:00,36.79,37.26,36.7,37.25,446662.0,36.3885,36.8533,36.2995,36.8434,446662.0
2020-04-14 15:30:00,37.25,37.5,37.2,37.49,489270.0,36.8434,37.0907,36.794,37.0808,489270.0
2020-04-14 15:40:00,37.48,37.95,37.48,37.92,774311.0,37.0709,37.5358,37.0709,37.5061,774311.0
2020-04-14 15:50:00,37.92,37.95,37.63,37.84,975996.0,37.5061,37.5358,37.2193,37.427,975996.0
2020-04-15 09:30:00,35.02,36.88,34.4,36.57,2206040.0,34.6378,36.4775,34.0246,36.1709,2206040.0
2020-04-15 09:40:00,36.54,36.57,35.56,36.18,1208509.0,36.1412,36.1709,35.1719,35.7851,1208509.0
2020-04-15 09:50:00,36.17,36.28,35.64,35.95,803941.0,35.7752,35.884,35.251,35.5576,803941.0
2020-04-15 10:00:00,35.89,36.56,35.79,36.55,682715.0,35.4983,36.161,35.3994,36.1511,682715.0
2020-04-15 10:10:00,36.52,36.53,35.85,35.93,602464.0,36.1214,36.1313,35.4587,35.5379,602464.0
2020-04-15 10:20:00,35.93,36.2,35.91,36.1,333516.0,35.5379,35.8049,35.5181,35.706,333516.0
2020-04-15 10:30:00,36.1,36.37,35.87,35.97,443210.0,35.706,35.9731,35.4785,35.5774,443210.0
2020-04-15 10:40:00,35.99,36.3,35.91,36.2,354351.0,35.5972,35.9038,35.5181,35.8049,354351.0
2020-04-15 10:50:00,36.18,36.3,35.95,36.21,381579.0,35.7851,35.9038,35.5576,35.8148,381579.0
2020-04-15 11:00:00,36.22,36.28,35.85,36.13,541709.0,35.8247,35.884,35.4587,35.7357,541709.0
2020-04-15 11:10:00,36.15,36.38,35.97,36.1,411672.0,35.7555,35.9829,35.5774,35.706,411672.0
2020-04-15 11:20:00,36.09,36.15,35.93,36.05,406734.0,35.6961,35.7555,35.5379,35.6565,406734.0
2020-04-15 11:30:00,36.09,36.19,35.9,35.97,274220.0,35.6961,35.795,35.5082,35.5774,274220.0
2020-04-15 11:40:00,35.97,36.05,35.7,35.74,447159.0,35.5774,35.6565,35.3104,35.3499,447159.0
2020-04-15 11:50:00,35.74,35.88,35.72,35.78,270437.0,35.3499,35.4884,35.3301,35.3895,270437.0
2020-04-15 12:00:00,35.79,36.22,35.76,36.15,474533.0,35.3994,35.8247,35.3697,35.7555,474533.0
2020-04-15 12:10:00,36.15,36.49,36.07,36.49,326332.0,35.7555,36.0917,35.6763,36.0917,326332.0
2020-04-15 12:20:00,36.48,36.94,36.47,36.86,517191.0,36.0819,36.5368,36.072,36.4577,517191.0
2020-04-15 12:30:00,36.85,37.47,36.69,37.03,854938.0,36.4478,37.061,36.2896,36.6258,854938.0
2020-04-15 12:40:00,37.01,37.54,36.97,37.32,489970.0,36.6061,37.1303,36.5665,36.9127,489970.0
2020-04-15 12:50:00,37.3,37.35,36.89,37.1,326895.0,36.8929,36.9424,36.4874,36.6951,326895.0
2020-04-15 13:00:00,37.1,37.82,37.03,37.75,452989.0,36.6951,37.4072,36.6258,37.338,452989.0
2020-04-15 13:10:00,37.74,37.85,37.09,37.25,684620.0,37.3281,37.4369,36.6852,36.8434,684620.0
2020-04-15 13:20:00,37.23,37.26,36.6,36.84,470834.0,36.8237,36.8533,36.2005,36.4379,470834.0
2020-04-15 13:30:00,36.83,37.15,36.62,36.73,364304.0,36.428,36.7445,36.2203,36.3291,364304.0
2020-04-15 13:40:00,36.74,36.93,36.56,36.82,246369.0,36.339,36.5269,36.161,36.4181,246369.0
2020-04-15 13:50:00,36.83,37.08,36.72,37.04,239194.0,36.428,36.6753,36.3192,36.6357,239194.0
2020-04-15 14:00:00,37.04,37.29,36.84,36.86,243295.0,36.6357,36.883,36.4379,36.4577,243295.0
2020-04-15 14:10:00,36.83,37.06,36.73,36.95,288603.0,36.428,36.6555,36.3291,36.5467,288603.0
2020-04-15 14:20:00,36.97,37.26,36.93,37.26,339202.0,36.5665,36.8533,36.5269,36.8533,339202.0
2020-04-15 14:30:00,37.24,37.62,37.21,37.52,449519.0,36.8336,37.2094,36.8039,37.1105,449519.0
2020-04-15 14:40:00,37.5,37.5,37.12,37.25,308367.0,37.0907,37.0907,36.7149,36.8434,308367.0
2020-04-15 14:50:00,37.25,37.39,37.08,37.32,186338.0,36.8434,36.9819,36.6753,36.9127,186338.0
2020-04-15 15:00:00,37.33,37.34,36.87,37.01,386838.0,36.9226,36.9325,36.4676,36.6061,386838.0
2020-04-15 15:10:00,37.01,37.2,36.82,37.01,301611.0,36.6061,36.794,36.4181,36.6061,301611.0
2020-04-15 15:20:00,37.01,37.09,36.86,37.07,279202.0,36.6061,36.6852,36.4577,36.6654,279202.0
2020-04-15 15:30:00,37.05,37.25,36.88,37.19,328256.0,36.6456,36.8434,36.4775,36.7841,328256.0
2020-04-15 15:40:00,37.19,37.22,36.9,37.01,434679.0,36.7841,36.8138,36.4973,36.6061,434679.0
2020-04-15 15:50:00,37.02,37.09,36.91,36.99,890983.0,36.616,36.6852,36.5072,36.5863,890983.0
2020-04-16 09:30:00,36.5,37.07,35.26,35.38,1284240.0,36.1016,36.6654,34.8752,34.9939,1284240.0
2020-04-16 09:40:00,35.38,35.85,34.61,34.79,1359749.0,34.9939,35.4587,34.2323,34.4103,1359749.0
2020-04-16 09:50:00,34.78,35.03,34.33,34.47,848760.0,34.4004,34.6477,33.9553,34.0938,848760.0
2020-04-16 10:00:00,34.54,34.88,34.13,34.18,887915.0,34.163,34.4993,33.7575,33.807,887915.0
2020-04-16 10:10:00,34.17,34.45,33.74,33.77,1178891.0,33.7971,34.074,33.3718,33.4014,1178891.0
2020-04-16 10:20:00,33.75,34.73,33.63,34.68,809420.0,33.3816,34.351,33.263,34.3015,809420.0
2020-04-16 10:30:00,34.68,34.74,34.18,34.24,438541.0,34.3015,34.3608,33.807,33.8663,438541.0
2020-04-16 10:40:00,34.2,35.1,34.18,34.92,712190.0,33.8267,34.7169,33.807,34.5389,712190.0
2020-04-16 10:50:00,34.91,35.08,34.58,34.58,483443.0,34.529,34.6971,34.2026,34.2026,483443.0
2020-04-16 11:00:00,34.58,35.32,34.52,35.25,508090.0,34.2026,34.9345,34.1432,34.8653,508090.0
2020-04-16 11:10:00,35.24,35.25,34.91,34.96,358517.0,34.8554,34.8653,34.529,34.5784,358517.0
2020-04-16 11:20:00,34.97,34.99,34.52,34.63,368308.0,34.5883,34.6081,34.1432,34.252,368308.0
2020-04-16 11:30:00,34.63,34.8,34.32,34.55,350524.0,34.252,34.4202,33.9454,34.1729,350524.0
2020-04-16 11:40:00,34.52,34.68,34.27,34.38,266914.0,34.1432,34.3015,33.896,34.0048,266914.0
2020-04-16 11:50:00,34.4,34.97,34.4,34.68,324568.0,34.0246,34.5883,34.0246,34.3015,324568.0
2020-04-16 12:00:00,34.68,34.92,34.53,34.54,207576.0,34.3015,34.5389,34.1531,34.163,207576.0
2020-04-16 12:10:00,34.54,34.78,34.35,34.44,308517.0,34.163,34.4004,33.9751,34.0641,308517.0
2020-04-16 12:20:00,34.4,34.58,34.18,34.23,316978.0,34.0246,34.2026,33.807,33.8564,316978.0
2020-04-16 12:30:00,34.2,34.22,33.75,33.97,651424.0,33.8267,33.8465,33.3816,33.5992,651424.0
2020-04-16 12:40:00,33.95,34.12,33.86,33.93,304414.0,33.5795,33.7476,33.4904,33.5597,304414.0
2020-04-16 12:50:00,33.92,33.97,33.64,33.93,566687.0,33.5498,33.5992,33.2728,33.5597,566687.0
2020-04-16 13:00:00,33.94,34.25,33.89,33.89,457216.0,33.5696,33.8762,33.5201,33.5201,457216.0
2020-04-16 13:10:00,33.9,34.11,33.81,33.9,242318.0,33.53,33.7377,33.441,33.53,242318.0
2020-04-16 13:20:00,33.89,34.02,33.79,33.8,247309.0,33.5201,33.6487,33.4212,33.4311,247309.0
2020-04-16 13:30:00,33.81,33.91,33.36,33.36,472247.0,33.441,33.5399,32.9959,32.9959,472247.0
2020-04-16 13:40:00,33.37,33.95,33.35,33.57,486546.0,33.0058,33.5795,32.986,33.2036,486546.0
2020-04-16 13:50:00,33.57,33.67,33.37,33.4,322725.0,33.2036,33.3025,33.0058,33.0355,322725.0
2020-04-16 14:00:00,33.4,33.45,33.1,33.36,595908.0,33.0355,33.0849,32.7387,32.9959,595908.0
2020-04-16 14:10:00,33.38,33.46,33.2,33.3,363332.0,33.0157,33.0948,32.8376,32.9366,363332.0
2020-04-16 14:20:00,33.3,33.54,33.14,33.42,408178.0,32.9366,33.1739,32.7783,33.0552,408178.0
2020-04-16 14:30:00,33.42,33.88,33.4,33.67,368384.0,33.0552,33.5102,33.0355,33.3025,368384.0
2020-04-16 14:40:00,33.68,33.75,33.33,33.34,340307.0,33.3124,33.3816,32.9662,32.9761,340307.0
2020-04-16 14:50:00,33.33,33.46,33.26,33.32,239122.0,32.9662,33.0948,32.897,32.9563,239122.0
2020-04-16 15:00:00,33.31,33.36,33.2,33.21,269978.0,32.9464,32.9959,32.8376,32.8475,269978.0
2020-04-16 15:10:00,33.21,33.27,33.01,33.26,468495.0,32.8475,32.9069,32.6497,32.897,468495.0
2020-04-16 15:20:00,33.24,33.47,33.22,33.42,329264.0,32.8772,33.1047,32.8574,33.0552,329264.0
2020-04-16 15:30:00,33.43,33.62,33.3,33.62,402501.0,33.0651,33.2531,32.9366,33.2531,402501.0
2020-04-16 15:40:00,33.62,34.14,33.43,33.97,638699.0,33.2531,33.7674,33.0651,33.5992,638699.0
2020-04-16 15:50:00,34.0,34.33,33.94,34.01,914105.0,33.6289,33.9553,33.5696,33.6388,914105.0
2020-04-17 09:30:00,37.11,37.36,36.0,36.32,1777180.0,36.705,36.9522,35.6071,35.9236,1777180.0
2020-04-17 09:40:00,36.33,36.35,35.45,35.74,1204244.0,35.9335,35.9533,35.0631,35.3499,1204244.0
2020-04-17 09:50:00,35.73,36.15,35.6,36.06,832453.0,35.34,35.7555,35.2115,35.6664,832453.0
2020-04-17 10:00:00,36.05,36.12,35.75,35.8,604876.0,35.6565,35.7258,35.3598,35.4093,604876.0
2020-04-17 10:10:00,35.8,35.87,35.22,35.36,743447.0,35.4093,35.4785,34.8356,34.9741,743447.0
2020-04-17 10:20:00,35.35,35.58,35.03,35.29,773044.0,34.9642,35.1917,34.6477,34.9048,773044.0
2020-04-17 10:30:00,35.29,35.46,35.0,35.22,435885.0,34.9048,35.073,34.618,34.8356,435885.0
2020-04-17 10:40:00,35.22,35.45,35.1,35.14,309305.0,34.8356,35.0631,34.7169,34.7565,309305.0
2020-04-17 10:50:00,35.16,35.65,35.12,35.27,360833.0,34.7763,35.2609,34.7367,34.8851,360833.0
2020-04-17 11:00:00,35.26,35.73,35.24,35.66,288082.0,34.8752,35.34,34.8554,35.2708,288082.0
2020-04-17 11:10:00,35.66,35.98,35.61,35.98,496857.0,35.2708,35.5873,35.2213,35.5873,496857.0
2020-04-17 11:20:00,35.98,36.25,35.76,35.89,483790.0,35.5873,35.8544,35.3697,35.4983,483790.0
2020-04-17 11:30:00,35.9,36.17,35.85,36.09,438220.0,35.5082,35.7752,35.4587,35.6961,438220.0
2020-04-17 11:40:00,36.07,36.15,35.66,35.85,333803.0,35.6763,35.7555,35.2708,35.4587,333803.0
2020-04-17 11:50:00,35.84,36.06,35.69,36.02,339542.0,35.4488,35.6664,35.3005,35.6269,339542.0
2020-04-17 12:00:00,36.03,36.46,35.89,36.36,476657.0,35.6368,36.0621,35.4983,35.9632,476657.0
2020-04-17 12:10:00,36.33,36.67,36.27,36.67,562786.0,35.9335,36.2698,35.8741,36.2698,562786.0
2020-04-17 12:20:00,36.67,36.7,36.43,36.5,565048.0,36.2698,36.2995,36.0324,36.1016,565048.0
2020-04-17 12:30:00,36.5,36.98,36.48,36.94,555879.0,36.1016,36.5764,36.0819,36.5368,555879.0
2020-04-17 12:40:00,36.93,37.2,36.92,37.09,778491.0,36.5269,36.794,36.517,36.6852,778491.0
2020-04-17 12:50:00,37.09,37.16,36.83,36.89,441606.0,36.6852,36.7544,36.428,36.4874,441606.0
2020-04-17 13:00:00,36.88,37.04,36.72,37.01,335486.0,36.4775,36.6357,36.3192,36.6061,335486.0
2020-04-17 13:10:00,37.0,37.61,36.95,37.46,951414.0,36.5962,37.1995,36.5467,37.0512,951414.0
2020-04-17 13:20:00,37.45,37.5,37.04,37.23,483664.0,37.0413,37.0907,36.6357,36.8237,483664.0
2020-04-17 13:30:00,37.23,37.32,36.93,37.12,449840.0,36.8237,36.9127,36.5269,36.7149,449840.0
2020-04-17 13:40:00,37.12,37.24,36.7,36.7,442240.0,36.7149,36.8336,36.2995,36.2995,442240.0
2020-04-17 13:50:00,36.7,37.04,36.7,37.0,421835.0,36.2995,36.6357,36.2995,36.5962,421835.0
2020-04-17 14:00:00,37.01,37.01,36.56,36.67,393508.0,36.6061,36.6061,36.161,36.2698,393508.0
2020-04-17 14:10:00,36.67,36.84,36.43,36.79,440939.0,36.2698,36.4379,36.0324,36.3885,440939.0
2020-04-17 14:20:00,36.76,36.84,36.6,36.68,238223.0,36.3588,36.4379,36.2005,36.2797,238223.0
2020-04-17 14:30:00,36.69,36.89,36.54,36.83,253990.0,36.2896,36.4874,36.1412,36.428,253990.0
2020-04-17 14:40:00,36.82,36.95,36.72,36.9,204185.0,36.4181,36.5467,36.3192,36.4973,204185.0
2020-04-17 14:50:00,36.9,36.93,36.57,36.8,321455.0,36.4973,36.5269,36.1709,36.3984,321455.0
2020-04-17 15:00:00,36.8,36.81,36.63,36.64,226073.0,36.3984,36.4082,36.2302,36.2401,226073.0
2020-04-17 15:10:00,36.65,36.83,36.38,36.75,349863.0,36.25,36.428,35.9829,36.3489,349863.0
2020-04-17 15:20:00,36.75,36.76,36.42,36.55,372427.0,36.3489,36.3588,36.0225,36.1511,372427.0
2020-04-17 15:30:00,36.56,37.16,36.54,37.12,632489.0,36.161,36.7544,36.1412,36.7149,632489.0
2020-04-17 15:40:00,37.12,37.3,37.06,37.15,680445.0,36.7149,36.8929,36.6555,36.7445,680445.0
2020-04-17 15:50:00,37.16,37.4,37.15,37.38,993911.0,36.7544,36.9918,36.7445,36.972,993911.0
2020-04-20 09:30:00,35.5,35.87,34.91,35.64,1215955.0,35.1125,35.4785,34.529,35.251,1215955.0
2020-04-20 09:40:00,35.66,36.45,35.57,36.16,778652.0,35.2708,36.0522,35.1818,35.7653,778652.0
2020-04-20 09:50:00,36.17,36.5,35.83,36.15,568705.0,35.7752,36.1016,35.4389,35.7555,568705.0
2020-04-20 10:00:00,36.14,36.9,35.96,36.77,555965.0,35.7456,36.4973,35.5675,36.3687,555965.0
2020-04-20 10:10:00,36.77,36.91,36.42,36.75,325752.0,36.3687,36.5072,36.0225,36.3489,325752.0
2020-04-20 10:20:00,36.74,36.79,36.44,36.5,271091.0,36.339,36.3885,36.0423,36.1016,271091.0
2020-04-20 10:30:00,36.48,36.58,36.09,36.25,316982.0,36.0819,36.1808,35.6961,35.8544,316982.0
2020-04-20 10:40:00,36.27,36.93,36.26,36.77,332753.0,35.8741,36.5269,35.8643,36.3687,332753.0
2020-04-20 10:50:00,36.81,37.21,36.73,36.89,423330.0,36.4082,36.8039,36.3291,36.4874,423330.0
2020-04-20 11:00:00,36.9,37.14,36.68,36.72,308691.0,36.4973,36.7346,36.2797,36.3192,308691.0
2020-04-20 11:10:00,36.72,37.07,36.63,36.93,268419.0,36.3192,36.6654,36.2302,36.5269,268419.0
2020-04-20 11:20:00,36.97,37.06,36.85,37.0,170984.0,36.5665,36.6555,36.4478,36.5962,170984.0
2020-04-20 11:30:00,36.97,37.17,36.77,37.07,263822.0,36.5665,36.7643,36.3687,36.6654,263822.0
2020-04-20 11:40:00,37.07,37.12,36.83,37.04,209962.0,36.6654,36.7149,36.428,36.6357,209962.0
2020-04-20 11:50:00,37.02,37.09,36.92,37.02,160380.0,36.616,36.6852,36.517,36.616,160380.0
2020-04-20 12:00:00,37.03,37.07,36.66,36.8,220354.0,36.6258,36.6654,36.2599,36.3984,220354.0
2020-04-20 12:10:00,36.82,36.83,36.42,36.5,292001.0,36.4181,36.428,36.0225,36.1016,292001.0
2020-04-20 12:20:00,36.52,36.64,36.43,36.43,229046.0,36.1214,36.2401,36.0324,36.0324,229046.0
2020-04-20 12:30:00,36.44,36.5,36.18,36.33,305950.0,36.0423,36.1016,35.7851,35.9335,305950.0
2020-04-20 12:40:00,36.33,36.49,36.19,36.2,207010.0,35.9335,36.0917,35.795,35.8049,207010.0
2020-04-20 12:50:00,36.21,36.21,35.82,35.83,419415.0,35.8148,35.8148,35.4291,35.4389,419415.0
2020-04-20 13:00:00,35.82,35.93,35.5,35.9,608902.0,35.4291,35.5379,35.1125,35.5082,608902.0
2020-04-20 13:10:00,35.87,36.17,35.66,35.83,372393.0,35.4785,35.7752,35.2708,35.4389,372393.0
2020-04-20 13:20:00,35.87,36.23,35.75,36.19,250596.0,35.4785,35.8346,35.3598,35.795,250596.0
2020-04-20 13:30:00,36.15,36.19,35.92,36.14,273390.0,35.7555,35.795,35.528,35.7456,273390.0
2020-04-20 13:40:00,36.14,36.17,35.79,35.82,178659.0,35.7456,35.7752,35.3994,35.4291,178659.0
2020-04-20 13:50:00,35.85,35.98,35.66,35.93,159915.0,35.4587,35.5873,35.2708,35.5379,159915.0
2020-04-20 14:00:00,35.91,36.12,35.85,36.02,170715.0,35.5181,35.7258,35.4587,35.6269,170715.0
2020-04-20 14:10:00,36.02,36.06,35.76,35.82,176131.0,35.6269,35.6664,35.3697,35.4291,176131.0
2020-04-20 14:20:00,35.84,35.85,35.4,35.4,361066.0,35.4488,35.4587,35.0136,35.0136,361066.0
2020-04-20 14:30:00,35.42,35.9,35.4,35.75,281164.0,35.0334,35.5082,35.0136,35.3598,281164.0
2020-04-20 14:40:00,35.76,35.92,35.61,35.88,164387.0,35.3697,35.528,35.2213,35.4884,164387.0
2020-04-20 14:50:00,35.83,35.88,35.48,35.48,226903.0,35.4389,35.4884,35.0928,35.0928,226903.0
2020-04-20 15:00:00,35.49,35.76,35.42,35.59,267622.0,35.1027,35.3697,35.0334,35.2016,267622.0
2020-04-20 15:10:00,35.6,35.75,35.45,35.57,204915.0,35.2115,35.3598,35.0631,35.1818,204915.0
2020-04-20 15:20:00,35.59,35.98,35.56,35.91,283033.0,35.2016,35.5873,35.1719,35.5181,283033.0
2020-04-20 15:30:00,35.91,36.15,35.81,35.84,294140.0,35.5181,35.7555,35.4192,35.4488,294140.0
2020-04-20 15:40:00,35.86,36.1,35.82,36.02,282201.0,35.4686,35.706,35.4291,35.6269,282201.0
2020-04-20 15:50:00,36.04,36.08,35.88,36.0,492698.0,35.6467,35.6862,35.4884,35.6071,492698.0
2020-04-21 09:30:00,34.5,35.39,34.21,34.81,1063229.0,34.1235,35.0037,33.8366,34.4301,1063229.0
2020-04-21 09:40:00,34.82,35.77,34.82,35.32,655092.0,34.44,35.3796,34.44,34.9345,655092.0
2020-04-21 09:50:00,35.32,35.58,35.01,35.26,453051.0,34.9345,35.1917,34.6279,34.8752,453051.0
2020-04-21 10:00:00,35.27,35.29,34.67,34.79,513891.0,34.8851,34.9048,34.2916,34.4103,513891.0
2020-04-21 10:10:00,34.8,34.96,34.48,34.66,546944.0,34.4202,34.5784,34.1037,34.2817,546944.0
2020-04-21 10:20:00,34.68,34.96,34.57,34.85,408460.0,34.3015,34.5784,34.1927,34.4696,408460.0
2020-04-21 10:30:00,34.84,34.91,34.51,34.61,272743.0,34.4598,34.529,34.1334,34.2323,272743.0
2020-04-21 10:40:00,34.6,34.76,34.45,34.46,342544.0,34.2224,34.3806,34.074,34.0839,342544.0
2020-04-21 10:50:00,34.46,34.59,34.29,34.38,346959.0,34.0839,34.2125,33.9158,34.0048,346959.0
2020-04-21 11:00:00,34.33,34.43,34.02,34.09,388966.0,33.9553,34.0542,33.6487,33.7179,388966.0
2020-04-21 11:10:00,34.08,34.11,33.57,33.81,756727.0,33.708,33.7377,33.2036,33.441,756727.0
2020-04-21 11:20:00,33.78,34.11,33.5,33.7,663013.0,33.4113,33.7377,33.1344,33.3322,663013.0
2020-04-21 11:30:00,33.72,34.24,33.56,33.73,605996.0,33.352,33.8663,33.1937,33.3619,605996.0
2020-04-21 11:40:00,33.73,33.84,33.55,33.77,340323.0,33.3619,33.4707,33.1838,33.4014,340323.0
2020-04-21 11:50:00,33.77,34.14,33.65,34.02,338932.0,33.4014,33.7674,33.2827,33.6487,338932.0
2020-04-21 12:00:00,34.02,34.06,33.82,33.95,214066.0,33.6487,33.6883,33.4509,33.5795,214066.0
2020-04-21 12:10:00,33.96,34.25,33.91,34.22,306789.0,33.5894,33.8762,33.5399,33.8465,306789.0
2020-04-21 12:20:00,34.21,34.3,34.04,34.04,266710.0,33.8366,33.9256,33.6685,33.6685,266710.0
2020-04-21 12:30:00,34.04,34.05,33.62,33.8,365894.0,33.6685,33.6784,33.2531,33.4311,365894.0
2020-04-21 12:40:00,33.81,33.9,33.7,33.9,183658.0,33.441,33.53,33.3322,33.53,183658.0
2020-04-21 12:50:00,33.89,34.11,33.84,33.92,213057.0,33.5201,33.7377,33.4707,33.5498,213057.0
2020-04-21 13:00:00,33.92,34.06,33.86,33.91,144616.0,33.5498,33.6883,33.4904,33.5399,144616.0
2020-04-21 13:10:00,33.9,33.9,33.61,33.72,212840.0,33.53,33.53,33.2432,33.352,212840.0
2020-04-21 13:20:00,33.71,34.1,33.69,34.06,195251.0,33.3421,33.7278,33.3223,33.6883,195251.0
2020-04-21 13:30:00,34.08,34.22,33.92,34.17,201587.0,33.708,33.8465,33.5498,33.7971,201587.0
2020-04-21 13:40:00,34.18,34.18,33.8,33.8,233160.0,33.807,33.807,33.4311,33.4311,233160.0
2020-04-21 13:50:00,33.8,33.97,33.72,33.92,236610.0,33.4311,33.5992,33.352,33.5498,236610.0
2020-04-21 14:00:00,33.89,34.11,33.76,33.95,155692.0,33.5201,33.7377,33.3915,33.5795,155692.0
2020-04-21 14:10:00,33.94,34.02,33.85,33.94,122007.0,33.5696,33.6487,33.4806,33.5696,122007.0
2020-04-21 14:20:00,33.93,34.32,33.89,34.18,305298.0,33.5597,33.9454,33.5201,33.807,305298.0
2020-04-21 14:30:00,34.19,34.34,34.05,34.27,249500.0,33.8168,33.9652,33.6784,33.896,249500.0
2020-04-21 14:40:00,34.26,34.27,34.08,34.14,167569.0,33.8861,33.896,33.708,33.7674,167569.0
2020-04-21 14:50:00,34.11,34.25,34.02,34.11,157761.0,33.7377,33.8762,33.6487,33.7377,157761.0
2020-04-21 15:00:00,34.15,34.34,34.07,34.2,258523.0,33.7773,33.9652,33.6982,33.8267,258523.0
2020-04-21 15:10:00,34.22,34.52,34.2,34.46,280597.0,33.8465,34.1432,33.8267,34.0839,280597.0
2020-04-21 15:20:00,34.45,34.57,34.29,34.37,276425.0,34.074,34.1927,33.9158,33.9949,276425.0
2020-04-21 15:30:00,34.37,34.52,34.15,34.33,308175.0,33.9949,34.1432,33.7773,33.9553,308175.0
2020-04-21 15:40:00,34.35,34.45,34.28,34.43,222196.0,33.9751,34.074,33.9059,34.0542,222196.0
2020-04-21 15:50:00,34.42,34.54,34.31,34.43,386381.0,34.0443,34.163,33.9355,34.0542,386381.0
2020-04-22 09:30:00,35.34,35.74,34.76,35.01,751772.0,34.9543,35.3499,34.3806,34.6279,751772.0
2020-04-22 09:40:00,35.01,35.55,34.84,34.92,477057.0,34.6279,35.162,34.4598,34.5389,477057.0
2020-04-22 09:50:00,34.95,35.05,34.56,34.66,298320.0,34.5686,34.6675,34.1828,34.2817,298320.0
2020-04-22 10:00:00,34.7,34.8,34.19,34.31,337093.0,34.3213,34.4202,33.8168,33.9355,337093.0
2020-04-22 10:10:00,34.31,34.35,33.85,33.96,476668.0,33.9355,33.9751,33.4806,33.5894,476668.0
2020-04-22 10:20:00,33.95,34.17,33.86,33.88,277456.0,33.5795,33.7971,33.4904,33.5102,277456.0
2020-04-22 10:30:00,33.89,34.44,33.85,34.29,261585.0,33.5201,34.0641,33.4806,33.9158,261585.0
2020-04-22 10:40:00,34.31,34.43,34.14,34.22,262076.0,33.9355,34.0542,33.7674,33.8465,262076.0
2020-04-22 10:50:00,34.22,34.41,34.11,34.32,145129.0,33.8465,34.0344,33.7377,33.9454,145129.0
2020-04-22 11:00:00,34.32,34.54,34.23,34.34,147685.0,33.9454,34.163,33.8564,33.9652,147685.0
2020-04-22 11:10:00,34.35,34.51,34.3,34.36,111468.0,33.9751,34.1334,33.9256,33.985,111468.0
2020-04-22 11:20:00,34.4,34.53,34.28,34.38,86470.0,34.0246,34.1531,33.9059,34.0048,86470.0
2020-04-22 11:30:00,34.37,34.7,34.36,34.63,142206.0,33.9949,34.3213,33.985,34.252,142206.0
2020-04-22 11:40:00,34.64,34.81,34.57,34.65,174294.0,34.2619,34.4301,34.1927,34.2718,174294.0
2020-04-22 11:50:00,34.63,34.78,34.53,34.6,108816.0,34.252,34.4004,34.1531,34.2224,108816.0
2020-04-22 12:00:00,34.59,34.8,34.59,34.65,159273.0,34.2125,34.4202,34.2125,34.2718,159273.0
2020-04-22 12:10:00,34.66,34.75,34.61,34.67,115189.0,34.2817,34.3707,34.2323,34.2916,115189.0
2020-04-22 12:20:00,34.67,34.67,34.52,34.64,106730.0,34.2916,34.2916,34.1432,34.2619,106730.0
2020-04-22 12:30:00,34.65,34.72,34.59,34.64,106010.0,34.2718,34.3411,34.2125,34.2619,106010.0
2020-04-22 12:40:00,34.66,34.73,34.32,34.36,185271.0,34.2817,34.351,33.9454,33.985,185271.0
2020-04-22 12:50:00,34.36,34.42,34.22,34.4,177314.0,33.985,34.0443,33.8465,34.0246,177314.0
2020-04-22 13:00:00,34.39,34.41,34.08,34.3,153365.0,34.0147,34.0344,33.708,33.9256,153365.0
2020-04-22 13:10:00,34.3,34.38,34.23,34.3,127232.0,33.9256,34.0048,33.8564,33.9256,127232.0
2020-04-22 13:20:00,34.31,34.36,34.21,34.32,107591.0,33.9355,33.985,33.8366,33.9454,107591.0
2020-04-22 13:30:00,34.31,34.36,33.97,34.02,148149.0,33.9355,33.985,33.5992,33.6487,148149.0
2020-04-22 13:40:00,34.01,34.17,33.9,33.96,240661.0,33.6388,33.7971,33.53,33.5894,240661.0
2020-04-22 13:50:00,33.97,34.03,33.8,33.84,193312.0,33.5992,33.6586,33.4311,33.4707,193312.0
2020-04-22 14:00:00,33.83,33.97,33.71,33.85,211224.0,33.4608,33.5992,33.3421,33.4806,211224.0
2020-04-22 14:10:00,33.86,33.86,33.62,33.66,148075.0,33.4904,33.4904,33.2531,33.2926,148075.0
2020-04-22 14:20:00,33.66,33.91,33.64,33.8,241614.0,33.2926,33.5399,33.2728,33.4311,241614.0
2020-04-22 14:30:00,33.8,34.14,33.79,34.02,249429.0,33.4311,33.7674,33.4212,33.6487,249429.0
2020-04-22 14:40:00,34.03,34.05,33.92,34.03,132521.0,33.6586,33.6784,33.5498,33.6586,132521.0
2020-04-22 14:50:00,34.01,34.05,33.81,33.93,133228.0,33.6388,33.6784,33.441,33.5597,133228.0
2020-04-22 15:00:00,33.94,34.15,33.91,34.14,134012.0,33.5696,33.7773,33.5399,33.7674,134012.0
2020-04-22 15:10:00,34.14,34.19,34.05,34.18,163487.0,33.7674,33.8168,33.6784,33.807,163487.0
2020-04-22 15:20:00,34.18,34.37,34.16,34.26,201674.0,33.807,33.9949,33.7872,33.8861,201674.0
2020-04-22 15:30:00,34.26,34.49,34.23,34.48,174232.0,33.8861,34.1136,33.8564,34.1037,174232.0
2020-04-22 15:40:00,34.48,34.5,34.29,34.29,242940.0,34.1037,34.1235,33.9158,33.9158,242940.0
2020-04-22 15:50:00,34.29,34.3,34.0,34.05,429644.0,33.9158,33.9256,33.6289,33.6784,429644.0
2020-04-23 09:30:00,34.37,34.88,34.13,34.78,675239.0,33.9949,34.4993,33.7575,34.4004,675239.0
2020-04-23 09:40:00,34.84,34.98,34.43,34.56,382227.0,34.4598,34.5982,34.0542,34.1828,382227.0
2020-04-23 09:50:00,34.52,34.6,34.25,34.59,286791.0,34.1432,34.2224,33.8762,34.2125,286791.0
2020-04-23 10:00:00,34.59,34.84,34.4,34.82,508239.0,34.2125,34.4598,34.0246,34.44,508239.0
2020-04-23 10:10:00,34.8,35.29,34.74,35.28,762435.0,34.4202,34.9048,34.3608,34.8949,762435.0
2020-04-23 10:20:00,35.27,35.97,35.26,35.94,778511.0,34.8851,35.5774,34.8752,35.5477,778511.0
2020-04-23 10:30:00,35.95,35.97,35.65,35.88,536110.0,35.5576,35.5774,35.2609,35.4884,536110.0
2020-04-23 10:40:00,35.9,36.13,35.6,35.66,609029.0,35.5082,35.7357,35.2115,35.2708,609029.0
2020-04-23 10:50:00,35.66,35.95,35.64,35.71,365676.0,35.2708,35.5576,35.251,35.3203,365676.0
2020-04-23 11:00:00,35.71,35.9,35.57,35.78,340102.0,35.3203,35.5082,35.1818,35.3895,340102.0
2020-04-23 11:10:00,35.77,36.09,35.75,36.02,350636.0,35.3796,35.6961,35.3598,35.6269,350636.0
2020-04-23 11:20:00,36.01,36.27,35.82,36.06,400679.0,35.617,35.8741,35.4291,35.6664,400679.0
2020-04-23 11:30:00,36.09,36.27,35.94,36.11,467399.0,35.6961,35.8741,35.5477,35.7159,467399.0
2020-04-23 11:40:00,36.09,36.41,36.04,36.3,542590.0,35.6961,36.0126,35.6467,35.9038,542590.0
2020-04-23 11:50:00,36.29,36.93,36.27,36.92,743193.0,35.8939,36.5269,35.8741,36.517,743193.0
2020-04-23 12:00:00,36.91,36.98,36.68,36.86,437107.0,36.5072,36.5764,36.2797,36.4577,437107.0
2020-04-23 12:10:00,36.85,36.88,36.59,36.74,465861.0,36.4478,36.4775,36.1907,36.339,465861.0
2020-04-23 12:20:00,36.74,36.93,36.66,36.87,351668.0,36.339,36.5269,36.2599,36.4676,351668.0
2020-04-23 12:30:00,36.88,36.91,36.42,36.68,538410.0,36.4775,36.5072,36.0225,36.2797,538410.0
2020-04-23 12:40:00,36.66,36.82,36.11,36.13,647348.0,36.2599,36.4181,35.7159,35.7357,647348.0
2020-04-23 12:50:00,36.12,36.21,35.52,35.91,1154525.0,35.7258,35.8148,35.1323,35.5181,1154525.0
2020-04-23 13:00:00,35.91,36.23,35.82,36.05,347876.0,35.5181,35.8346,35.4291,35.6565,347876.0
2020-04-23 13:10:00,36.06,36.49,36.02,36.33,411783.0,35.6664,36.0917,35.6269,35.9335,411783.0
2020-04-23 13:20:00,36.32,36.65,36.25,36.64,901468.0,35.9236,36.25,35.8544,36.2401,901468.0
2020-04-23 13:30:00,36.62,36.67,36.37,36.55,397229.0,36.2203,36.2698,35.9731,36.1511,397229.0
2020-04-23 13:40:00,36.53,36.62,36.26,36.37,497436.0,36.1313,36.2203,35.8643,35.9731,497436.0
2020-04-23 13:50:00,36.41,36.53,36.19,36.32,516816.0,36.0126,36.1313,35.795,35.9236,516816.0
2020-04-23 14:00:00,36.34,36.4,36.18,36.24,310238.0,35.9434,36.0027,35.7851,35.8445,310238.0
2020-04-23 14:10:00,36.23,36.5,36.16,36.42,294018.0,35.8346,36.1016,35.7653,36.0225,294018.0
2020-04-23 14:20:00,36.43,36.73,36.39,36.58,312743.0,36.0324,36.3291,35.9928,36.1808,312743.0
2020-04-23 14:30:00,36.59,36.82,36.52,36.76,235428.0,36.1907,36.4181,36.1214,36.3588,235428.0
2020-04-23 14:40:00,36.79,36.93,36.74,36.82,287810.0,36.3885,36.5269,36.339,36.4181,287810.0
2020-04-23 14:50:00,36.86,37.2,36.85,37.16,530764.0,36.4577,36.794,36.4478,36.7544,530764.0
2020-04-23 15:00:00,37.16,37.2,36.8,36.82,575409.0,36.7544,36.794,36.3984,36.4181,575409.0
2020-04-23 15:10:00,36.81,36.94,36.66,36.84,297855.0,36.4082,36.5368,36.2599,36.4379,297855.0
2020-04-23 15:20:00,36.86,37.18,36.84,37.16,415102.0,36.4577,36.7742,36.4379,36.7544,415102.0
2020-04-23 15:30:00,37.16,37.16,36.93,36.97,331387.0,36.7544,36.7544,36.5269,36.5665,331387.0
2020-04-23 15:40:00,36.98,37.09,36.84,37.09,367099.0,36.5764,36.6852,36.4379,36.6852,367099.0
2020-04-23 15:50:00,37.1,37.16,36.87,36.89,716271.0,36.6951,36.7544,36.4676,36.4874,716271.0
2020-04-24 09:30:00,37.1,37.48,36.57,37.36,735315.0,36.6951,37.0709,36.1709,36.9522,735315.0
2020-04-24 09:40:00,37.33,37.37,36.42,36.43,548992.0,36.9226,36.9621,36.0225,36.0324,548992.0
2020-04-24 09:50:00,36.45,36.82,36.3,36.41,508592.0,36.0522,36.4181,35.9038,36.0126,508592.0
2020-04-24 10:00:00,36.39,36.93,36.35,36.48,325015.0,35.9928,36.5269,35.9533,36.0819,325015.0
2020-04-24 10:10:00,36.48,36.58,35.85,35.89,571043.0,36.0819,36.1808,35.4587,35.4983,571043.0
2020-04-24 10:20:00,35.89,36.08,35.76,35.85,321345.0,35.4983,35.6862,35.3697,35.4587,321345.0
2020-04-24 10:30:00,35.87,36.25,35.64,36.08,501472.0,35.4785,35.8544,35.251,35.6862,501472.0
2020-04-24 10:40:00,36.08,36.31,36.04,36.27,219294.0,35.6862,35.9137,35.6467,35.8741,219294.0
2020-04-24 10:50:00,36.26,36.44,36.03,36.08,187747.0,35.8643,36.0423,35.6368,35.6862,187747.0
2020-04-24 11:00:00,36.09,36.14,35.39,35.4,506690.0,35.6961,35.7456,35.0037,35.0136,506690.0
2020-04-24 11:10:00,35.4,35.6,35.31,35.45,456050.0,35.0136,35.2115,34.9246,35.0631,456050.0
2020-04-24 11:20:00,35.46,35.61,35.35,35.37,315713.0,35.073,35.2213,34.9642,34.984,315713.0
2020-04-24 11:30:00,35.38,35.42,35.13,35.34,413504.0,34.9939,35.0334,34.7466,34.9543,413504.0
2020-04-24 11:40:00,35.33,35.43,35.15,35.42,151558.0,34.9444,35.0433,34.7664,35.0334,151558.0
2020-04-24 11:50:00,35.44,35.45,35.24,35.37,148203.0,35.0532,35.0631,34.8554,34.984,148203.0
2020-04-24 12:00:00,35.41,35.47,35.24,35.37,111432.0,35.0235,35.0829,34.8554,34.984,111432.0
2020-04-24 12:10:00,35.37,35.38,35.1,35.13,210238.0,34.984,34.9939,34.7169,34.7466,210238.0
2020-04-24 12:20:00,35.12,35.27,35.0,35.21,252532.0,34.7367,34.8851,34.618,34.8257,252532.0
2020-04-24 12:30:00,35.22,35.48,35.15,35.44,148465.0,34.8356,35.0928,34.7664,35.0532,148465.0
2020-04-24 12:40:00,35.44,35.88,35.42,35.76,293732.0,35.0532,35.4884,35.0334,35.3697,293732.0
2020-04-24 12:50:00,35.76,35.79,35.54,35.69,221622.0,35.3697,35.3994,35.1521,35.3005,221622.0
2020-04-24 13:00:00,35.71,35.75,35.48,35.56,105521.0,35.3203,35.3598,35.0928,35.1719,105521.0
2020-04-24 13:10:00,35.55,35.58,35.4,35.52,112645.0,35.162,35.1917,35.0136,35.1323,112645.0
2020-04-24 13:20:00,35.53,35.83,35.42,35.76,155155.0,35.1422,35.4389,35.0334,35.3697,155155.0
2020-04-24 13:30:00,35.77,35.98,35.71,35.94,151506.0,35.3796,35.5873,35.3203,35.5477,151506.0
2020-04-24 13:40:00,35.95,36.1,35.87,35.89,230520.0,35.5576,35.706,35.4785,35.4983,230520.0
2020-04-24 13:50:00,35.86,36.05,35.86,36.02,135829.0,35.4686,35.6565,35.4686,35.6269,135829.0
2020-04-24 14:00:00,36.02,36.19,35.86,36.1,197574.0,35.6269,35.795,35.4686,35.706,197574.0
2020-04-24 14:10:00,36.1,36.31,36.03,36.24,188754.0,35.706,35.9137,35.6368,35.8445,188754.0
2020-04-24 14:20:00,36.25,36.4,36.22,36.36,232901.0,35.8544,36.0027,35.8247,35.9632,232901.0
2020-04-24 14:30:00,36.35,36.42,36.26,36.4,110428.0,35.9533,36.0225,35.8643,36.0027,110428.0
2020-04-24 14:40:00,36.39,36.68,36.37,36.65,235464.0,35.9928,36.2797,35.9731,36.25,235464.0
2020-04-24 14:50:00,36.66,36.75,36.51,36.71,210416.0,36.2599,36.3489,36.1115,36.3093,210416.0
2020-04-24 15:00:00,36.7,37.07,36.63,36.95,479931.0,36.2995,36.6654,36.2302,36.5467,479931.0
2020-04-24 15:10:00,36.95,36.98,36.69,36.76,254029.0,36.5467,36.5764,36.2896,36.3588,254029.0
2020-04-24 15:20:00,36.74,36.77,36.35,36.42,306773.0,36.339,36.3687,35.9533,36.0225,306773.0
2020-04-24 15:30:00,36.42,36.5,36.25,36.3,317766.0,36.0225,36.1016,35.8544,35.9038,317766.0
2020-04-24 15:40:00,36.31,36.56,36.29,36.37,322321.0,35.9137,36.161,35.8939,35.9731,322321.0
2020-04-24 15:50:00,36.36,36.36,35.6,35.68,1002168.0,35.9632,35.9632,35.2115,35.2906,1002168.0
2020-04-27 09:30:00,36.33,36.7,35.86,36.45,588460.0,35.9335,36.2995,35.4686,36.0522,588460.0
2020-04-27 09:40:00,36.43,36.52,35.92,36.31,344545.0,36.0324,36.1214,35.528,35.9137,344545.0
2020-04-27 09:50:00,36.33,36.99,36.25,36.79,503941.0,35.9335,36.5863,35.8544,36.3885,503941.0
2020-04-27 10:00:00,36.8,37.56,36.8,37.48,768684.0,36.3984,37.1501,36.3984,37.0709,768684.0
2020-04-27 10:10:00,37.48,38.45,37.35,38.44,1073895.0,37.0709,38.0304,36.9424,38.0205,1073895.0
2020-04-27 10:20:00,38.45,38.72,37.64,37.84,1190601.0,38.0304,38.2974,37.2292,37.427,1190601.0
2020-04-27 10:30:00,37.87,38.15,37.78,38.05,545513.0,37.4567,37.7336,37.3677,37.6347,545513.0
2020-04-27 10:40:00,38.05,38.3,37.67,38.22,523276.0,37.6347,37.882,37.2589,37.8029,523276.0
2020-04-27 10:50:00,38.22,38.68,38.12,38.17,646062.0,37.8029,38.2578,37.704,37.7534,646062.0
2020-04-27 11:00:00,38.15,38.44,37.86,38.14,487470.0,37.7336,38.0205,37.4468,37.7237,487470.0
2020-04-27 11:10:00,38.13,38.22,37.95,38.02,313427.0,37.7138,37.8029,37.5358,37.605,313427.0
2020-04-27 11:20:00,38.07,38.12,37.83,38.1,361680.0,37.6545,37.704,37.4171,37.6842,361680.0
2020-04-27 11:30:00,38.08,38.44,37.97,38.38,397183.0,37.6644,38.0205,37.5556,37.9611,397183.0
2020-04-27 11:40:00,38.37,38.45,38.14,38.41,285653.0,37.9512,38.0304,37.7237,37.9908,285653.0
2020-04-27 11:50:00,38.42,38.67,38.29,38.6,488116.0,38.0007,38.2479,37.8721,38.1787,488116.0
2020-04-27 12:00:00,38.59,38.64,38.41,38.5,291744.0,38.1688,38.2183,37.9908,38.0798,291744.0
2020-04-27 12:10:00,38.51,38.61,38.31,38.58,248273.0,38.0897,38.1886,37.8919,38.1589,248273.0
2020-04-27 12:20:00,38.57,38.59,38.22,38.38,201841.0,38.149,38.1688,37.8029,37.9611,201841.0
2020-04-27 12:30:00,38.39,38.58,38.3,38.48,169952.0,37.971,38.1589,37.882,38.06,169952.0
2020-04-27 12:40:00,38.5,38.65,38.45,38.61,214088.0,38.0798,38.2282,38.0304,38.1886,214088.0
2020-04-27 12:50:00,38.63,38.79,38.53,38.67,364366.0,38.2084,38.3666,38.1095,38.2479,364366.0
2020-04-27 13:00:00,38.68,38.7,38.07,38.18,334248.0,38.2578,38.2776,37.6545,37.7633,334248.0
2020-04-27 13:10:00,38.19,38.37,38.04,38.13,346827.0,37.7732,37.9512,37.6248,37.7138,346827.0
2020-04-27 13:20:00,38.14,38.38,37.91,38.29,294493.0,37.7237,37.9611,37.4962,37.8721,294493.0
2020-04-27 13:30:00,38.29,38.44,38.22,38.41,202141.0,37.8721,38.0205,37.8029,37.9908,202141.0
2020-04-27 13:40:00,38.41,38.64,38.34,38.61,248520.0,37.9908,38.2183,37.9216,38.1886,248520.0
2020-04-27 13:50:00,38.6,38.67,38.52,38.66,249877.0,38.1787,38.2479,38.0996,38.2381,249877.0
2020-04-27 14:00:00,38.65,38.72,38.36,38.53,290629.0,38.2282,38.2974,37.9413,38.1095,290629.0
2020-04-27 14:10:00,38.51,38.67,38.44,38.64,178635.0,38.0897,38.2479,38.0205,38.2183,178635.0
2020-04-27 14:20:00,38.63,38.71,38.57,38.63,205354.0,38.2084,38.2875,38.149,38.2084,205354.0
2020-04-27 14:30:00,38.62,38.69,38.53,38.65,158804.0,38.1985,38.2677,38.1095,38.2282,158804.0
2020-04-27 14:40:00,38.66,38.98,38.64,38.97,354252.0,38.2381,38.5546,38.2183,38.5447,354252.0
2020-04-27 14:50:00,38.97,39.18,38.88,39.13,439570.0,38.5447,38.7524,38.4557,38.7029,439570.0
2020-04-27 15:00:00,39.13,39.58,39.12,39.48,690210.0,38.7029,39.148,38.693,39.0491,690210.0
2020-04-27 15:10:00,39.47,39.58,39.33,39.47,537820.0,39.0392,39.148,38.9007,39.0392,537820.0
2020-04-27 15:20:00,39.47,39.56,39.39,39.51,405982.0,39.0392,39.1282,38.9601,39.0788,405982.0
2020-04-27 15:30:00,39.52,39.56,39.33,39.43,464393.0,39.0887,39.1282,38.9007,38.9997,464393.0
2020-04-27 15:40:00,39.44,39.45,39.13,39.2,397335.0,39.0095,39.0194,38.7029,38.7722,397335.0
2020-04-27 15:50:00,39.21,39.5,39.16,39.47,1014493.0,38.7821,39.0689,38.7326,39.0392,1014493.0
2020-04-28 09:30:00,41.9,42.6,41.27,41.87,1730511.0,41.4427,42.1351,40.8196,41.413,1730511.0
2020-04-28 09:40:00,41.87,43.01,41.85,42.68,1468040.0,41.413,42.5406,41.3932,42.2142,1468040.0
2020-04-28 09:50:00,42.66,43.0,41.9,41.97,1321776.0,42.1944,42.5307,41.4427,41.5119,1321776.0
2020-04-28 10:00:00,41.96,42.58,41.62,42.58,1044986.0,41.502,42.1153,41.1658,42.1153,1044986.0
2020-04-28 10:10:00,42.53,42.83,42.01,42.54,779202.0,42.0658,42.3625,41.5515,42.0757,779202.0
2020-04-28 10:20:00,42.55,42.64,41.87,41.97,580419.0,42.0856,42.1746,41.413,41.5119,580419.0
2020-04-28 10:30:00,41.97,42.04,41.69,42.02,431258.0,41.5119,41.5812,41.235,41.5614,431258.0
2020-04-28 10:40:00,42.01,42.03,40.61,40.97,1032563.0,41.5515,41.5713,40.1668,40.5228,1032563.0
2020-04-28 10:50:00,40.98,40.99,39.57,39.81,1371741.0,40.5327,40.5426,39.1381,39.3755,1371741.0
2020-04-28 11:00:00,39.82,41.07,39.79,40.81,1050877.0,39.3854,40.6218,39.3557,40.3646,1050877.0
2020-04-28 11:10:00,40.84,41.15,40.55,40.96,649970.0,40.3943,40.7009,40.1074,40.513,649970.0
2020-04-28 11:20:00,40.95,41.43,40.9,41.3,525002.0,40.5031,40.9778,40.4536,40.8492,525002.0
2020-04-28 11:30:00,41.28,41.53,41.19,41.26,397681.0,40.8295,41.0767,40.7404,40.8097,397681.0
2020-04-28 11:40:00,41.26,41.49,41.01,41.3,341891.0,40.8097,41.0372,40.5624,40.8492,341891.0
2020-04-28 11:50:00,41.31,41.47,40.99,41.39,302860.0,40.8591,41.0174,40.5426,40.9383,302860.0
2020-04-28 12:00:00,41.39,41.66,41.31,41.52,330985.0,40.9383,41.2053,40.8591,41.0668,330985.0
2020-04-28 12:10:00,41.53,41.69,41.03,41.13,552269.0,41.0767,41.235,40.5822,40.6811,552269.0
2020-04-28 12:20:00,41.12,41.35,40.93,41.28,323531.0,40.6712,40.8987,40.4833,40.8295,323531.0
2020-04-28 12:30:00,41.29,41.35,41.11,41.13,143601.0,40.8394,40.8987,40.6613,40.6811,143601.0
2020-04-28 12:40:00,41.13,41.17,40.68,40.98,331326.0,40.6811,40.7207,40.236,40.5327,331326.0
2020-04-28 12:50:00,40.98,41.18,40.81,41.11,232486.0,40.5327,40.7306,40.3646,40.6613,232486.0
2020-04-28 13:00:00,41.13,41.25,41.02,41.11,177259.0,40.6811,40.7998,40.5723,40.6613,177259.0
2020-04-28 13:10:00,41.1,41.21,41.0,41.04,125088.0,40.6514,40.7602,40.5525,40.5921,125088.0
2020-04-28 13:20:00,41.04,41.61,40.96,41.44,372134.0,40.5921,41.1559,40.513,40.9877,372134.0
2020-04-28 13:30:00,41.45,41.66,41.33,41.42,336797.0,40.9976,41.2053,40.8789,40.9679,336797.0
2020-04-28 13:40:00,41.4,41.77,41.4,41.66,303849.0,40.9482,41.3141,40.9482,41.2053,303849.0
2020-04-28 13:50:00,41.64,41.65,41.17,41.23,190055.0,41.1855,41.1954,40.7207,40.78,190055.0
2020-04-28 14:00:00,41.24,41.51,41.23,41.38,136724.0,40.7899,41.057,40.78,40.9284,136724.0
2020-04-28 14:10:00,41.41,41.85,41.41,41.73,291990.0,40.958,41.3932,40.958,41.2746,291990.0
2020-04-28 14:20:00,41.76,42.15,41.7,41.98,451370.0,41.3042,41.69,41.2449,41.5218,451370.0
2020-04-28 14:30:00,41.97,42.2,41.64,41.65,448586.0,41.5119,41.7394,41.1855,41.1954,448586.0
2020-04-28 14:40:00,41.68,42.08,41.53,42.06,295566.0,41.2251,41.6207,41.0767,41.601,295566.0
2020-04-28 14:50:00,42.06,42.32,41.85,41.99,371298.0,41.601,41.8581,41.3932,41.5317,371298.0
2020-04-28 15:00:00,42.0,42.14,41.94,41.97,159993.0,41.5416,41.6801,41.4823,41.5119,159993.0
2020-04-28 15:10:00,41.96,41.99,41.81,41.92,169520.0,41.502,41.5317,41.3537,41.4625,169520.0
2020-04-28 15:20:00,41.94,42.15,41.69,42.07,281057.0,41.4823,41.69,41.235,41.6108,281057.0
2020-04-28 15:30:00,42.06,42.27,42.01,42.05,260058.0,41.601,41.8087,41.5515,41.5911,260058.0
2020-04-28 15:40:00,42.05,42.1,41.64,41.72,374300.0,41.5911,41.6405,41.1855,41.2647,374300.0
2020-04-28 15:50:00,41.72,41.83,41.46,41.57,765737.0,41.2647,41.3735,41.0075,41.1163,765737.0
2020-04-29 09:30:00,44.94,46.24,44.42,45.35,2142287.0,44.4495,45.7353,43.9352,44.855,2142287.0
2020-04-29 09:40:00,45.36,46.09,45.05,45.94,1007446.0,44.8649,45.587,44.5583,45.4386,1007446.0
2020-04-29 09:50:00,45.94,46.56,45.65,46.37,976997.0,45.4386,46.0518,45.1518,45.8639,976997.0
2020-04-29 10:00:00,46.37,46.77,46.08,46.35,814498.0,45.8639,46.2595,45.5771,45.8441,814498.0
2020-04-29 10:10:00,46.35,46.64,45.87,46.55,767413.0,45.8441,46.131,45.3694,46.0419,767413.0
2020-04-29 10:20:00,46.53,47.18,46.5,47.07,827955.0,46.0222,46.6651,45.9925,46.5563,827955.0
2020-04-29 10:30:00,47.05,48.0,47.04,47.92,1402842.0,46.5365,47.4761,46.5266,47.397,1402842.0
2020-04-29 10:40:00,47.92,48.42,47.77,48.03,1233536.0,47.397,47.8915,47.2486,47.5058,1233536.0
2020-04-29 10:50:00,48.04,48.36,47.67,48.25,1154875.0,47.5157,47.8322,47.1497,47.7234,1154875.0
2020-04-29 11:00:00,48.23,48.4,47.35,47.57,909796.0,47.7036,47.8718,46.8332,47.0508,909796.0
2020-04-29 11:10:00,47.55,47.97,47.32,47.46,768988.0,47.031,47.4464,46.8035,46.942,768988.0
2020-04-29 11:20:00,47.42,47.99,47.39,47.84,444613.0,46.9025,47.4662,46.8728,47.3179,444613.0
2020-04-29 11:30:00,47.86,47.86,47.45,47.67,331308.0,47.3376,47.3376,46.9321,47.1497,331308.0
2020-04-29 11:40:00,47.67,47.76,47.0,47.07,560020.0,47.1497,47.2387,46.487,46.5563,560020.0
2020-04-29 11:50:00,47.09,47.14,46.67,46.84,694034.0,46.5761,46.6255,46.1606,46.3288,694034.0
2020-04-29 12:00:00,46.81,47.39,46.77,47.24,378410.0,46.2991,46.8728,46.2595,46.7244,378410.0
2020-04-29 12:10:00,47.24,47.3,46.77,46.86,320237.0,46.7244,46.7838,46.2595,46.3486,320237.0
2020-04-29 12:20:00,46.87,47.07,46.75,46.81,286517.0,46.3585,46.5563,46.2398,46.2991,286517.0
2020-04-29 12:30:00,46.8,47.22,46.79,47.1,275922.0,46.2892,46.7046,46.2793,46.5859,275922.0
2020-04-29 12:40:00,47.12,47.24,46.81,47.08,311527.0,46.6057,46.7244,46.2991,46.5662,311527.0
2020-04-29 12:50:00,47.07,47.51,46.85,47.5,664914.0,46.5563,46.9915,46.3387,46.9816,664914.0
2020-04-29 13:00:00,47.5,48.14,47.32,48.01,837405.0,46.9816,47.6146,46.8035,47.486,837405.0
2020-04-29 13:10:00,48.01,48.15,47.77,47.98,446276.0,47.486,47.6245,47.2486,47.4563,446276.0
2020-04-29 13:20:00,47.97,48.04,47.51,47.68,423718.0,47.4464,47.5157,46.9915,47.1596,423718.0
2020-04-29 13:30:00,47.69,47.75,47.09,47.5,462382.0,47.1695,47.2288,46.5761,46.9816,462382.0
2020-04-29 13:40:00,47.47,47.68,47.03,47.11,323882.0,46.9519,47.1596,46.5167,46.5958,323882.0
2020-04-29 13:50:00,47.14,47.29,46.52,46.77,495275.0,46.6255,46.7739,46.0123,46.2595,495275.0
2020-04-29 14:00:00,46.76,47.48,46.62,46.76,437714.0,46.2497,46.9618,46.1112,46.2497,437714.0
2020-04-29 14:10:00,46.8,47.22,46.6,47.03,421232.0,46.2892,46.7046,46.0914,46.5167,421232.0
2020-04-29 14:20:00,47.03,47.18,46.84,46.98,217212.0,46.5167,46.6651,46.3288,46.4673,217212.0
2020-04-29 14:30:00,46.96,47.15,46.71,47.05,248407.0,46.4475,46.6354,46.2002,46.5365,248407.0
2020-04-29 14:40:00,47.04,47.23,46.97,47.04,221993.0,46.5266,46.7145,46.4574,46.5266,221993.0
2020-04-29 14:50:00,47.04,47.4,46.93,47.37,266261.0,46.5266,46.8827,46.4178,46.853,266261.0
2020-04-29 15:00:00,47.38,47.5,47.26,47.43,257833.0,46.8629,46.9816,46.7442,46.9123,257833.0
2020-04-29 15:10:00,47.44,47.46,46.8,46.8,331027.0,46.9222,46.942,46.2892,46.2892,331027.0
2020-04-29 15:20:00,46.8,47.48,46.8,47.41,322347.0,46.2892,46.9618,46.2892,46.8926,322347.0
2020-04-29 15:30:00,47.39,47.77,47.35,47.75,361584.0,46.8728,47.2486,46.8332,47.2288,361584.0
2020-04-29 15:40:00,47.73,47.99,47.66,47.98,542824.0,47.2091,47.4662,47.1398,47.4563,542824.0
2020-04-29 15:50:00,47.99,48.58,47.97,48.06,1403564.0,47.4662,48.0498,47.4464,47.5355,1403564.0
2020-04-30 09:30:00,47.51,47.58,44.38,44.76,2107066.0,46.9915,47.0607,43.8956,44.2715,2107066.0
2020-04-30 09:40:00,44.8,46.59,44.73,46.19,1151026.0,44.311,46.0815,44.2418,45.6859,1151026.0
2020-04-30 09:50:00,46.18,48.09,46.16,47.72,1237537.0,45.676,47.5651,45.6562,47.1992,1237537.0
2020-04-30 10:00:00,47.73,48.56,47.12,47.5,1434041.0,47.2091,48.03,46.6057,46.9816,1434041.0
2020-04-30 10:10:00,47.51,47.99,47.05,47.38,681839.0,46.9915,47.4662,46.5365,46.8629,681839.0
2020-04-30 10:20:00,47.36,47.74,46.85,47.72,641061.0,46.8431,47.219,46.3387,47.1992,641061.0
2020-04-30 10:30:00,47.74,47.93,47.38,47.39,405024.0,47.219,47.4069,46.8629,46.8728,405024.0
2020-04-30 10:40:00,47.35,47.41,46.55,47.0,588783.0,46.8332,46.8926,46.0419,46.487,588783.0
2020-04-30 10:50:00,46.98,47.17,46.44,46.48,380206.0,46.4673,46.6552,45.9331,45.9727,380206.0
2020-04-30 11:00:00,46.5,46.99,46.21,46.49,419077.0,45.9925,46.4771,45.7057,45.9826,419077.0
2020-04-30 11:10:00,46.49,46.83,46.3,46.46,264434.0,45.9826,46.3189,45.7947,45.9529,264434.0
2020-04-30 11:20:00,46.47,46.67,46.22,46.42,269276.0,45.9628,46.1606,45.7155,45.9134,269276.0
2020-04-30 11:30:00,46.38,46.72,46.31,46.63,178326.0,45.8738,46.2101,45.8046,46.1211,178326.0
2020-04-30 11:40:00,46.63,46.95,46.51,46.57,277735.0,46.1211,46.4376,46.0024,46.0617,277735.0
2020-04-30 11:50:00,46.58,46.82,46.02,46.03,236652.0,46.0716,46.309,45.5177,45.5276,236652.0
2020-04-30 12:00:00,46.04,46.06,44.92,45.37,809014.0,45.5375,45.5573,44.4297,44.8748,809014.0
2020-04-30 12:10:00,45.37,45.79,45.31,45.63,365329.0,44.8748,45.2902,44.8155,45.132,365329.0
2020-04-30 12:20:00,45.63,45.76,45.28,45.59,359250.0,45.132,45.2606,44.7858,45.0924,359250.0
2020-04-30 12:30:00,45.61,45.98,45.3,45.83,306305.0,45.1122,45.4782,44.8056,45.3298,306305.0
2020-04-30 12:40:00,45.86,46.06,45.74,46.02,351147.0,45.3595,45.5573,45.2408,45.5177,351147.0
2020-04-30 12:50:00,46.06,46.36,46.02,46.26,238655.0,45.5573,45.854,45.5177,45.7551,238655.0
2020-04-30 13:00:00,46.24,46.24,45.92,46.1,288075.0,45.7353,45.7353,45.4188,45.5969,288075.0
2020-04-30 13:10:00,46.12,46.45,46.03,46.33,226976.0,45.6166,45.943,45.5276,45.8243,226976.0
2020-04-30 13:20:00,46.34,46.44,46.0,46.04,231877.0,45.8342,45.9331,45.4979,45.5375,231877.0
2020-04-30 13:30:00,46.05,46.16,45.83,46.02,231489.0,45.5474,45.6562,45.3298,45.5177,231489.0
2020-04-30 13:40:00,46.04,46.18,45.82,46.12,150353.0,45.5375,45.676,45.3199,45.6166,150353.0
2020-04-30 13:50:00,46.1,46.34,45.99,46.0,197707.0,45.5969,45.8342,45.4881,45.4979,197707.0
2020-04-30 14:00:00,46.03,46.15,45.84,45.9,217219.0,45.5276,45.6463,45.3397,45.399,217219.0
2020-04-30 14:10:00,45.91,46.12,45.47,45.65,263785.0,45.4089,45.6166,44.9737,45.1518,263785.0
2020-04-30 14:20:00,45.63,45.77,45.52,45.74,256729.0,45.132,45.2705,45.0232,45.2408,256729.0
2020-04-30 14:30:00,45.76,46.0,45.61,45.74,202481.0,45.2606,45.4979,45.1122,45.2408,202481.0
2020-04-30 14:40:00,45.74,45.88,45.62,45.82,122251.0,45.2408,45.3793,45.1221,45.3199,122251.0
2020-04-30 14:50:00,45.85,46.05,45.7,46.02,158491.0,45.3496,45.5474,45.2012,45.5177,158491.0
2020-04-30 15:00:00,46.01,46.4,45.97,46.21,226530.0,45.5078,45.8936,45.4683,45.7057,226530.0
2020-04-30 15:10:00,46.19,46.34,46.01,46.05,174879.0,45.6859,45.8342,45.5078,45.5474,174879.0
2020-04-30 15:20:00,46.06,46.34,45.97,46.31,234490.0,45.5573,45.8342,45.4683,45.8046,234490.0
2020-04-30 15:30:00,46.31,46.49,46.12,46.28,321360.0,45.8046,45.9826,45.6166,45.7749,321360.0
2020-04-30 15:40:00,46.27,46.27,46.0,46.19,292773.0,45.765,45.765,45.4979,45.6859,292773.0
2020-04-30 15:50:00,46.23,47.12,46.21,46.77,779482.0,45.7254,46.6057,45.7057,46.2595,779482.0
2020-05-01 09:30:00,43.13,44.74,42.7,44.43,1279943.0,42.6593,44.2517,42.234,43.9451,1279943.0
2020-05-01 09:40:00,44.45,44.48,43.11,43.25,919587.0,43.9649,43.9945,42.6395,42.778,919587.0
2020-05-01 09:50:00,43.29,43.41,42.06,42.48,1179889.0,42.8175,42.9362,41.601,42.0164,1179889.0
2020-05-01 10:00:00,42.52,43.33,42.41,43.08,677852.0,42.0559,42.8571,41.9471,42.6098,677852.0
2020-05-01 10:10:00,43.05,43.2,42.61,42.71,491561.0,42.5801,42.7285,42.1449,42.2439,491561.0
2020-05-01 10:20:00,42.7,42.98,42.5,42.98,433482.0,42.234,42.5109,42.0361,42.5109,433482.0
2020-05-01 10:30:00,42.98,43.35,42.8,43.35,332557.0,42.5109,42.8769,42.3329,42.8769,332557.0
2020-05-01 10:40:00,43.35,43.78,43.12,43.19,465452.0,42.8769,43.3022,42.6494,42.7186,465452.0
2020-05-01 10:50:00,43.2,43.68,43.1,43.29,370658.0,42.7285,43.2033,42.6296,42.8175,370658.0
2020-05-01 11:00:00,43.3,43.45,43.0,43.41,376570.0,42.8274,42.9758,42.5307,42.9362,376570.0
2020-05-01 11:10:00,43.41,43.42,43.0,43.07,306984.0,42.9362,42.9461,42.5307,42.5999,306984.0
2020-05-01 11:20:00,43.07,43.24,42.85,42.85,301436.0,42.5999,42.7681,42.3823,42.3823,301436.0
2020-05-01 11:30:00,42.85,42.86,42.5,42.54,417335.0,42.3823,42.3922,42.0361,42.0757,417335.0
2020-05-01 11:40:00,42.53,42.54,41.72,41.74,809697.0,42.0658,42.0757,41.2647,41.2844,809697.0
2020-05-01 11:50:00,41.75,42.1,41.13,42.08,819033.0,41.2943,41.6405,40.6811,41.6207,819033.0
2020-05-01 12:00:00,42.09,42.18,41.52,41.62,595506.0,41.6306,41.7196,41.0668,41.1658,595506.0
2020-05-01 12:10:00,41.61,42.28,41.56,42.1,463978.0,41.1559,41.8185,41.1064,41.6405,463978.0
2020-05-01 12:20:00,42.1,42.17,41.75,41.9,277035.0,41.6405,41.7097,41.2943,41.4427,277035.0
2020-05-01 12:30:00,41.9,42.15,41.81,41.95,251733.0,41.4427,41.69,41.3537,41.4922,251733.0
2020-05-01 12:40:00,41.94,42.14,41.83,42.07,312627.0,41.4823,41.6801,41.3735,41.6108,312627.0
2020-05-01 12:50:00,42.07,42.1,41.9,42.03,186224.0,41.6108,41.6405,41.4427,41.5713,186224.0
2020-05-01 13:00:00,42.02,42.45,41.9,41.91,336827.0,41.5614,41.9867,41.4427,41.4526,336827.0
2020-05-01 13:10:00,41.91,42.07,41.88,42.02,182668.0,41.4526,41.6108,41.4229,41.5614,182668.0
2020-05-01 13:20:00,42.02,42.11,41.6,41.9,290062.0,41.5614,41.6504,41.146,41.4427,290062.0
2020-05-01 13:30:00,41.89,42.14,41.71,41.71,234689.0,41.4328,41.6801,41.2548,41.2548,234689.0
2020-05-01 13:40:00,41.71,41.8,41.5,41.51,295858.0,41.2548,41.3438,41.0471,41.057,295858.0
2020-05-01 13:50:00,41.52,41.72,41.5,41.52,273688.0,41.0668,41.2647,41.0471,41.0668,273688.0
2020-05-01 14:00:00,41.52,41.66,41.37,41.53,275617.0,41.0668,41.2053,40.9185,41.0767,275617.0
2020-05-01 14:10:00,41.53,41.68,41.5,41.61,156897.0,41.0767,41.2251,41.0471,41.1559,156897.0
2020-05-01 14:20:00,41.62,42.04,41.61,42.04,318277.0,41.1658,41.5812,41.1559,41.5812,318277.0
2020-05-01 14:30:00,42.02,42.08,41.56,41.73,334151.0,41.5614,41.6207,41.1064,41.2746,334151.0
2020-05-01 14:40:00,41.73,41.85,41.66,41.76,175491.0,41.2746,41.3932,41.2053,41.3042,175491.0
2020-05-01 14:50:00,41.77,41.78,41.51,41.52,243296.0,41.3141,41.324,41.057,41.0668,243296.0
2020-05-01 15:00:00,41.51,41.64,41.45,41.46,231017.0,41.057,41.1855,40.9976,41.0075,231017.0
2020-05-01 15:10:00,41.46,41.64,41.43,41.44,197344.0,41.0075,41.1855,40.9778,40.9877,197344.0
2020-05-01 15:20:00,41.46,41.55,41.07,41.11,501681.0,41.0075,41.0965,40.6218,40.6613,501681.0
2020-05-01 15:30:00,41.11,41.15,40.72,40.97,829641.0,40.6613,40.7009,40.2756,40.5228,829641.0
2020-05-01 15:40:00,40.96,41.0,40.6,40.87,638361.0,40.513,40.5525,40.1569,40.4239,638361.0
2020-05-01 15:50:00,40.83,40.92,40.67,40.77,952060.0,40.3844,40.4734,40.2261,40.325,952060.0
2020-05-04 09:30:00,37.72,39.19,37.02,38.57,2376437.0,37.3083,38.7623,36.616,38.149,2376437.0
2020-05-04 09:40:00,38.57,39.94,38.25,39.59,1720042.0,38.149,39.5041,37.8325,39.1579,1720042.0
2020-05-04 09:50:00,39.56,40.25,39.25,39.8,1293935.0,39.1282,39.8107,38.8216,39.3656,1293935.0
2020-05-04 10:00:00,39.85,40.4,39.5,39.83,902575.0,39.4151,39.9591,39.0689,39.3953,902575.0
2020-05-04 10:10:00,39.81,41.75,39.8,41.61,1258895.0,39.3755,41.2943,39.3656,41.1559,1258895.0
2020-05-04 10:20:00,41.61,41.62,40.5,40.78,980003.0,41.1559,41.1658,40.058,40.3349,980003.0
2020-05-04 10:30:00,40.77,40.92,39.86,40.89,772304.0,40.325,40.4734,39.425,40.4437,772304.0
2020-05-04 10:40:00,40.87,41.25,40.41,40.77,633848.0,40.4239,40.7998,39.969,40.325,633848.0
2020-05-04 10:50:00,40.8,40.98,40.09,40.09,382270.0,40.3547,40.5327,39.6525,39.6525,382270.0
2020-05-04 11:00:00,40.1,40.19,39.56,39.85,597659.0,39.6623,39.7514,39.1282,39.4151,597659.0
2020-05-04 11:10:00,39.85,40.53,39.84,40.32,440296.0,39.4151,40.0876,39.4052,39.8799,440296.0
2020-05-04 11:20:00,40.28,40.36,39.77,40.14,262988.0,39.8404,39.9195,39.3359,39.7019,262988.0
2020-05-04 11:30:00,40.11,40.35,39.88,40.33,260688.0,39.6722,39.9096,39.4447,39.8898,260688.0
2020-05-04 11:40:00,40.33,40.48,39.92,40.19,291597.0,39.8898,40.0382,39.4843,39.7514,291597.0
2020-05-04 11:50:00,40.22,40.36,40.0,40.02,285905.0,39.781,39.9195,39.5634,39.5832,285905.0
2020-05-04 12:00:00,40.02,40.74,40.02,40.72,329245.0,39.5832,40.2954,39.5832,40.2756,329245.0
2020-05-04 12:10:00,40.73,40.92,40.42,40.49,358289.0,40.2855,40.4734,39.9788,40.0481,358289.0
2020-05-04 12:20:00,40.48,41.23,40.44,40.94,409641.0,40.0382,40.78,39.9986,40.4932,409641.0
2020-05-04 12:30:00,40.95,41.18,40.74,40.82,495576.0,40.5031,40.7306,40.2954,40.3745,495576.0
2020-05-04 12:40:00,40.83,41.24,40.77,41.07,276023.0,40.3844,40.7899,40.325,40.6218,276023.0
2020-05-04 12:50:00,41.06,41.34,40.96,41.14,309529.0,40.6119,40.8888,40.513,40.691,309529.0
2020-05-04 13:00:00,41.12,41.19,40.77,40.86,235735.0,40.6712,40.7404,40.325,40.414,235735.0
2020-05-04 13:10:00,40.84,40.88,40.12,40.16,486606.0,40.3943,40.4338,39.6821,39.7217,486606.0
2020-05-04 13:20:00,40.15,40.69,40.13,40.53,304968.0,39.7118,40.2459,39.692,40.0876,304968.0
2020-05-04 13:30:00,40.53,40.74,40.3,40.35,199939.0,40.0876,40.2954,39.8602,39.9096,199939.0
2020-05-04 13:40:00,40.37,40.5,40.28,40.43,131356.0,39.9294,40.058,39.8404,39.9887,131356.0
2020-05-04 13:50:00,40.43,40.46,40.16,40.18,169030.0,39.9887,40.0184,39.7217,39.7415,169030.0
2020-05-04 14:00:00,40.17,40.17,39.75,39.93,361791.0,39.7316,39.7316,39.3162,39.4942,361791.0
2020-05-04 14:10:00,39.92,40.29,39.9,39.97,310569.0,39.4843,39.8503,39.4645,39.5338,310569.0
2020-05-04 14:20:00,39.96,40.04,39.91,39.99,141517.0,39.5239,39.603,39.4744,39.5535,141517.0
2020-05-04 14:30:00,39.99,40.13,39.73,39.73,161884.0,39.5535,39.692,39.2964,39.2964,161884.0
2020-05-04 14:40:00,39.73,39.95,39.72,39.95,136595.0,39.2964,39.514,39.2865,39.514,136595.0
2020-05-04 14:50:00,39.95,40.71,39.92,40.7,383336.0,39.514,40.2657,39.4843,40.2558,383336.0
2020-05-04 15:00:00,40.7,40.7,40.22,40.55,292067.0,40.2558,40.2558,39.781,40.1074,292067.0
2020-05-04 15:10:00,40.56,40.99,40.45,40.89,336627.0,40.1173,40.5426,40.0085,40.4437,336627.0
2020-05-04 15:20:00,40.9,41.17,40.57,41.02,353423.0,40.4536,40.7207,40.1272,40.5723,353423.0
2020-05-04 15:30:00,41.01,41.48,41.01,41.1,471528.0,40.5624,41.0273,40.5624,40.6514,471528.0
2020-05-04 15:40:00,41.1,41.38,41.09,41.29,346977.0,40.6514,40.9284,40.6415,40.8394,346977.0
2020-05-04 15:50:00,41.25,41.4,41.23,41.32,515628.0,40.7998,40.9482,40.78,40.869,515628.0
2020-05-05 09:30:00,41.46,42.27,40.16,40.28,1935331.0,41.0075,41.8087,39.7217,39.8404,1935331.0
2020-05-05 09:40:00,40.26,40.36,39.07,40.03,1638181.0,39.8206,39.9195,38.6436,39.5931,1638181.0
2020-05-05 09:50:00,40.02,40.85,39.85,40.26,1089269.0,39.5832,40.4042,39.4151,39.8206,1089269.0
2020-05-05 10:00:00,40.27,40.67,40.03,40.16,644298.0,39.8305,40.2261,39.5931,39.7217,644298.0
2020-05-05 10:10:00,40.19,40.26,39.45,39.61,644125.0,39.7514,39.8206,39.0194,39.1777,644125.0
2020-05-05 10:20:00,39.59,39.84,38.74,38.84,1053091.0,39.1579,39.4052,38.3172,38.4161,1053091.0
2020-05-05 10:30:00,38.83,39.24,38.62,38.82,615105.0,38.4062,38.8117,38.1985,38.3963,615105.0
2020-05-05 10:40:00,38.86,38.89,37.9,38.04,928199.0,38.4359,38.4655,37.4864,37.6248,928199.0
2020-05-05 10:50:00,38.05,38.9,38.0,38.53,743004.0,37.6347,38.4754,37.5853,38.1095,743004.0
2020-05-05 11:00:00,38.52,39.4,38.52,39.11,641512.0,38.0996,38.97,38.0996,38.6831,641512.0
2020-05-05 11:10:00,39.07,39.1,38.63,38.88,528840.0,38.6436,38.6733,38.2084,38.4557,528840.0
2020-05-05 11:20:00,38.86,39.23,38.77,39.06,344634.0,38.4359,38.8018,38.3469,38.6337,344634.0
2020-05-05 11:30:00,39.1,39.7,39.1,39.46,651930.0,38.6733,39.2667,38.6733,39.0293,651930.0
2020-05-05 11:40:00,39.45,39.75,39.35,39.62,445569.0,39.0194,39.3162,38.9205,39.1876,445569.0
2020-05-05 11:50:00,39.63,39.64,39.1,39.33,408532.0,39.1975,39.2074,38.6733,38.9007,408532.0
2020-05-05 12:00:00,39.31,39.34,38.94,39.09,240124.0,38.881,38.9106,38.515,38.6634,240124.0
2020-05-05 12:10:00,39.07,39.38,38.99,39.21,163750.0,38.6436,38.9502,38.5645,38.7821,163750.0
2020-05-05 12:20:00,39.21,39.32,39.08,39.2,171555.0,38.7821,38.8909,38.6535,38.7722,171555.0
2020-05-05 12:30:00,39.21,39.45,39.01,39.05,239850.0,38.7821,39.0194,38.5842,38.6238,239850.0
2020-05-05 12:40:00,39.04,39.06,38.59,38.62,229601.0,38.6139,38.6337,38.1688,38.1985,229601.0
2020-05-05 12:50:00,38.63,38.84,38.46,38.8,276819.0,38.2084,38.4161,38.0402,38.3765,276819.0
2020-05-05 13:00:00,38.79,38.83,38.36,38.49,274342.0,38.3666,38.4062,37.9413,38.0699,274342.0
2020-05-05 13:10:00,38.48,38.68,38.29,38.59,277108.0,38.06,38.2578,37.8721,38.1688,277108.0
2020-05-05 13:20:00,38.59,38.59,38.1,38.23,505285.0,38.1688,38.1688,37.6842,37.8128,505285.0
2020-05-05 13:30:00,38.23,38.33,37.94,38.02,392906.0,37.8128,37.9117,37.5259,37.605,392906.0
2020-05-05 13:40:00,38.01,38.17,37.9,37.98,325118.0,37.5952,37.7534,37.4864,37.5655,325118.0
2020-05-05 13:50:00,37.98,38.21,37.92,38.09,303860.0,37.5655,37.793,37.5061,37.6743,303860.0
2020-05-05 14:00:00,38.1,38.34,38.05,38.14,292282.0,37.6842,37.9216,37.6347,37.7237,292282.0
2020-05-05 14:10:00,38.16,38.39,38.1,38.14,332654.0,37.7435,37.971,37.6842,37.7237,332654.0
2020-05-05 14:20:00,38.14,38.47,38.03,38.4,312933.0,37.7237,38.0501,37.6149,37.9809,312933.0
2020-05-05 14:30:00,38.4,38.49,38.02,38.06,401148.0,37.9809,38.0699,37.605,37.6446,401148.0
2020-05-05 14:40:00,38.05,38.23,37.97,38.19,303741.0,37.6347,37.8128,37.5556,37.7732,303741.0
2020-05-05 14:50:00,38.18,38.38,38.01,38.05,262658.0,37.7633,37.9611,37.5952,37.6347,262658.0
2020-05-05 15:00:00,38.04,38.2,38.0,38.07,226654.0,37.6248,37.7831,37.5853,37.6545,226654.0
2020-05-05 15:10:00,38.04,38.06,37.53,37.53,564423.0,37.6248,37.6446,37.1204,37.1204,564423.0
2020-05-05 15:20:00,37.54,38.03,37.43,37.6,774210.0,37.1303,37.6149,37.0215,37.1896,774210.0
2020-05-05 15:30:00,37.58,37.75,37.02,37.19,685138.0,37.1698,37.338,36.616,36.7841,685138.0
2020-05-05 15:40:00,37.19,37.4,37.08,37.09,637003.0,36.7841,36.9918,36.6753,36.6852,637003.0
2020-05-05 15:50:00,37.09,37.38,37.05,37.2,888900.0,36.6852,36.972,36.6456,36.794,888900.0
2020-05-06 09:30:00,38.21,38.5,37.5,37.92,1028231.0,37.793,38.0798,37.0907,37.5061,1028231.0
2020-05-06 09:40:00,37.94,38.1,37.5,37.57,595383.0,37.5259,37.6842,37.0907,37.16,595383.0
2020-05-06 09:50:00,37.56,37.77,36.5,36.71,899693.0,37.1501,37.3578,36.1016,36.3093,899693.0
2020-05-06 10:00:00,36.7,37.24,36.57,37.0,541915.0,36.2995,36.8336,36.1709,36.5962,541915.0
2020-05-06 10:10:00,37.01,37.71,36.7,37.55,667364.0,36.6061,37.2984,36.2995,37.1402,667364.0
2020-05-06 10:20:00,37.55,38.07,37.45,37.86,497983.0,37.1402,37.6545,37.0413,37.4468,497983.0
2020-05-06 10:30:00,37.87,38.19,37.65,37.68,448773.0,37.4567,37.7732,37.2391,37.2688,448773.0
2020-05-06 10:40:00,37.68,37.97,37.5,37.6,342955.0,37.2688,37.5556,37.0907,37.1896,342955.0
2020-05-06 10:50:00,37.61,37.62,37.11,37.2,297445.0,37.1995,37.2094,36.705,36.794,297445.0
2020-05-06 11:00:00,37.21,37.55,37.13,37.19,267972.0,36.8039,37.1402,36.7248,36.7841,267972.0
2020-05-06 11:10:00,37.19,37.25,37.0,37.04,252848.0,36.7841,36.8434,36.5962,36.6357,252848.0
2020-05-06 11:20:00,37.03,37.1,36.71,37.02,370656.0,36.6258,36.6951,36.3093,36.616,370656.0
2020-05-06 11:30:00,37.02,37.12,36.81,37.02,178432.0,36.616,36.7149,36.4082,36.616,178432.0
2020-05-06 11:40:00,37.04,37.12,36.71,36.77,211231.0,36.6357,36.7149,36.3093,36.3687,211231.0
2020-05-06 11:50:00,36.77,36.77,36.56,36.65,297655.0,36.3687,36.3687,36.161,36.25,297655.0
2020-05-06 12:00:00,36.64,36.82,36.0,36.02,779292.0,36.2401,36.4181,35.6071,35.6269,779292.0
2020-05-06 12:10:00,36.02,36.37,36.01,36.26,443713.0,35.6269,35.9731,35.617,35.8643,443713.0
2020-05-06 12:20:00,36.25,36.41,36.16,36.18,269477.0,35.8544,36.0126,35.7653,35.7851,269477.0
2020-05-06 12:30:00,36.18,36.26,36.01,36.07,215923.0,35.7851,35.8643,35.617,35.6763,215923.0
2020-05-06 12:40:00,36.09,36.34,36.0,36.25,329399.0,35.6961,35.9434,35.6071,35.8544,329399.0
2020-05-06 12:50:00,36.26,36.43,36.1,36.1,256740.0,35.8643,36.0324,35.706,35.706,256740.0
2020-05-06 13:00:00,36.11,36.15,36.0,36.04,165252.0,35.7159,35.7555,35.6071,35.6467,165252.0
2020-05-06 13:10:00,36.04,36.1,36.0,36.05,135931.0,35.6467,35.706,35.6071,35.6565,135931.0
2020-05-06 13:20:00,36.05,36.22,36.01,36.15,133581.0,35.6565,35.8247,35.617,35.7555,133581.0
2020-05-06 13:30:00,36.14,36.41,36.12,36.37,163700.0,35.7456,36.0126,35.7258,35.9731,163700.0
2020-05-06 13:40:00,36.35,36.65,36.31,36.56,332584.0,35.9533,36.25,35.9137,36.161,332584.0
2020-05-06 13:50:00,36.57,36.97,36.53,36.85,353125.0,36.1709,36.5665,36.1313,36.4478,353125.0
2020-05-06 14:00:00,36.85,36.86,36.39,36.43,285299.0,36.4478,36.4577,35.9928,36.0324,285299.0
2020-05-06 14:10:00,36.45,36.63,36.3,36.47,224839.0,36.0522,36.2302,35.9038,36.072,224839.0
2020-05-06 14:20:00,36.47,36.59,36.42,36.51,87206.0,36.072,36.1907,36.0225,36.1115,87206.0
2020-05-06 14:30:00,36.51,36.61,36.42,36.55,113716.0,36.1115,36.2104,36.0225,36.1511,113716.0
2020-05-06 14:40:00,36.56,36.68,36.46,36.59,131352.0,36.161,36.2797,36.0621,36.1907,131352.0
2020-05-06 14:50:00,36.59,36.63,36.47,36.52,119281.0,36.1907,36.2302,36.072,36.1214,119281.0
2020-05-06 15:00:00,36.54,36.58,36.36,36.53,140605.0,36.1412,36.1808,35.9632,36.1313,140605.0
2020-05-06 15:10:00,36.54,36.59,36.4,36.46,195145.0,36.1412,36.1907,36.0027,36.0621,195145.0
2020-05-06 15:20:00,36.47,36.48,36.12,36.22,230888.0,36.072,36.0819,35.7258,35.8247,230888.0
2020-05-06 15:30:00,36.21,36.22,36.0,36.1,338263.0,35.8148,35.8247,35.6071,35.706,338263.0
2020-05-06 15:40:00,36.09,36.19,36.01,36.02,353403.0,35.6961,35.795,35.617,35.6269,353403.0
2020-05-06 15:50:00,36.01,36.15,36.0,36.11,501041.0,35.617,35.7555,35.6071,35.7159,501041.0
2020-05-07 09:30:00,36.48,37.87,36.45,37.62,939690.0,36.0819,37.4567,36.0522,37.2094,939690.0
2020-05-07 09:40:00,37.62,37.97,37.34,37.91,611262.0,37.2094,37.5556,36.9325,37.4962,611262.0
2020-05-07 09:50:00,37.91,38.24,37.65,38.01,608805.0,37.4962,37.8226,37.2391,37.5952,608805.0
2020-05-07 10:00:00,38.0,38.12,37.41,37.68,433199.0,37.5853,37.704,37.0017,37.2688,433199.0
2020-05-07 10:10:00,37.67,37.85,37.29,37.67,439953.0,37.2589,37.4369,36.883,37.2589,439953.0
2020-05-07 10:20:00,37.67,38.03,37.48,37.86,392296.0,37.2589,37.6149,37.0709,37.4468,392296.0
2020-05-07 10:30:00,37.87,38.02,37.75,37.89,226947.0,37.4567,37.605,37.338,37.4765,226947.0
2020-05-07 10:40:00,37.91,38.49,37.91,38.16,414909.0,37.4962,38.0699,37.4962,37.7435,414909.0
2020-05-07 10:50:00,38.16,38.27,37.73,37.85,275636.0,37.7435,37.8523,37.3182,37.4369,275636.0
2020-05-07 11:00:00,37.92,38.04,37.77,37.82,256417.0,37.5061,37.6248,37.3578,37.4072,256417.0
2020-05-07 11:10:00,37.8,37.9,37.62,37.67,189380.0,37.3874,37.4864,37.2094,37.2589,189380.0
2020-05-07 11:20:00,37.65,37.65,37.22,37.37,314187.0,37.2391,37.2391,36.8138,36.9621,314187.0
2020-05-07 11:30:00,37.37,37.55,37.3,37.36,236814.0,36.9621,37.1402,36.8929,36.9522,236814.0
2020-05-07 11:40:00,37.38,37.71,37.37,37.57,219655.0,36.972,37.2984,36.9621,37.16,219655.0
2020-05-07 11:50:00,37.59,37.84,37.56,37.71,187730.0,37.1797,37.427,37.1501,37.2984,187730.0
2020-05-07 12:00:00,37.7,37.79,37.55,37.55,140189.0,37.2885,37.3776,37.1402,37.1402,140189.0
2020-05-07 12:10:00,37.54,37.9,37.51,37.89,156748.0,37.1303,37.4864,37.1006,37.4765,156748.0
2020-05-07 12:20:00,37.87,37.97,37.72,37.96,169983.0,37.4567,37.5556,37.3083,37.5457,169983.0
2020-05-07 12:30:00,37.97,37.99,37.71,37.72,202061.0,37.5556,37.5754,37.2984,37.3083,202061.0
2020-05-07 12:40:00,37.7,37.86,37.38,37.41,295600.0,37.2885,37.4468,36.972,37.0017,295600.0
2020-05-07 12:50:00,37.41,37.74,37.4,37.74,252232.0,37.0017,37.3281,36.9918,37.3281,252232.0
2020-05-07 13:00:00,37.73,37.93,37.7,37.82,216859.0,37.3182,37.516,37.2885,37.4072,216859.0
2020-05-07 13:10:00,37.82,37.97,37.75,37.81,154857.0,37.4072,37.5556,37.338,37.3973,154857.0
2020-05-07 13:20:00,37.81,37.86,37.63,37.77,181683.0,37.3973,37.4468,37.2193,37.3578,181683.0
2020-05-07 13:30:00,37.78,37.99,37.75,37.95,139998.0,37.3677,37.5754,37.338,37.5358,139998.0
2020-05-07 13:40:00,37.97,38.42,37.97,38.34,352430.0,37.5556,38.0007,37.5556,37.9216,352430.0
2020-05-07 13:50:00,38.34,38.48,38.07,38.43,353511.0,37.9216,38.06,37.6545,38.0106,353511.0
2020-05-07 14:00:00,38.41,38.85,38.23,38.81,426764.0,37.9908,38.426,37.8128,38.3864,426764.0
2020-05-07 14:10:00,38.82,38.97,38.72,38.93,356617.0,38.3963,38.5447,38.2974,38.5051,356617.0
2020-05-07 14:20:00,38.93,38.95,38.47,38.5,360846.0,38.5051,38.5249,38.0501,38.0798,360846.0
2020-05-07 14:30:00,38.5,38.54,38.31,38.48,245466.0,38.0798,38.1194,37.8919,38.06,245466.0
2020-05-07 14:40:00,38.48,38.48,37.98,38.16,346094.0,38.06,38.06,37.5655,37.7435,346094.0
2020-05-07 14:50:00,38.15,38.15,37.82,37.86,234176.0,37.7336,37.7336,37.4072,37.4468,234176.0
2020-05-07 15:00:00,37.86,37.88,37.64,37.83,249045.0,37.4468,37.4666,37.2292,37.4171,249045.0
2020-05-07 15:10:00,37.81,38.05,37.76,38.03,164377.0,37.3973,37.6347,37.3479,37.6149,164377.0
2020-05-07 15:20:00,38.04,38.13,37.86,38.03,200580.0,37.6248,37.7138,37.4468,37.6149,200580.0
2020-05-07 15:30:00,38.03,38.1,37.88,37.95,183624.0,37.6149,37.6842,37.4666,37.5358,183624.0
2020-05-07 15:40:00,37.93,38.03,37.84,37.87,280723.0,37.516,37.6149,37.427,37.4567,280723.0
2020-05-07 15:50:00,37.85,38.13,37.81,38.08,405210.0,37.4369,37.7138,37.3973,37.6644,405210.0
2020-05-08 09:30:00,40.3,40.38,39.36,39.56,893447.0,39.8602,39.9393,38.9304,39.1282,893447.0
2020-05-08 09:40:00,39.5,40.47,39.45,40.25,905303.0,39.0689,40.0283,39.0194,39.8107,905303.0
2020-05-08 09:50:00,40.3,40.95,40.3,40.65,735491.0,39.8602,40.5031,39.8602,40.2063,735491.0
2020-05-08 10:00:00,40.67,41.39,40.61,41.07,996930.0,40.2261,40.9383,40.1668,40.6218,996930.0
2020-05-08 10:10:00,41.06,41.12,40.44,40.64,640523.0,40.6119,40.6712,39.9986,40.1964,640523.0
2020-05-08 10:20:00,40.66,40.68,39.67,39.72,606317.0,40.2162,40.236,39.237,39.2865,606317.0
2020-05-08 10:30:00,39.71,40.0,39.45,39.8,584776.0,39.2766,39.5634,39.0194,39.3656,584776.0
2020-05-08 10:40:00,39.79,39.96,38.89,39.16,815337.0,39.3557,39.5239,38.4655,38.7326,815337.0
2020-05-08 10:50:00,39.17,39.19,38.7,38.98,463717.0,38.7425,38.7623,38.2776,38.5546,463717.0
2020-05-08 11:00:00,38.96,39.48,38.94,39.47,380756.0,38.5348,39.0491,38.515,39.0392,380756.0
2020-05-08 11:10:00,39.47,39.75,39.18,39.39,374354.0,39.0392,39.3162,38.7524,38.9601,374354.0
2020-05-08 11:20:00,39.39,39.77,39.35,39.4,281835.0,38.9601,39.3359,38.9205,38.97,281835.0
2020-05-08 11:30:00,39.4,39.57,39.01,39.27,216244.0,38.97,39.1381,38.5842,38.8414,216244.0
2020-05-08 11:40:00,39.28,39.34,38.91,39.05,221896.0,38.8513,38.9106,38.4853,38.6238,221896.0
2020-05-08 11:50:00,39.05,39.29,38.92,39.24,141307.0,38.6238,38.8612,38.4952,38.8117,141307.0
2020-05-08 12:00:00,39.26,39.38,39.0,39.05,120084.0,38.8315,38.9502,38.5743,38.6238,120084.0
2020-05-08 12:10:00,39.09,39.36,39.03,39.08,142039.0,38.6634,38.9304,38.604,38.6535,142039.0
2020-05-08 12:20:00,39.11,39.21,38.91,38.95,135327.0,38.6831,38.7821,38.4853,38.5249,135327.0
2020-05-08 12:30:00,38.93,39.24,38.86,39.23,228323.0,38.5051,38.8117,38.4359,38.8018,228323.0
2020-05-08 12:40:00,39.24,39.25,39.05,39.1,96630.0,38.8117,38.8216,38.6238,38.6733,96630.0
2020-05-08 12:50:00,39.13,39.22,39.06,39.11,64754.0,38.7029,38.7919,38.6337,38.6831,64754.0
2020-05-08 13:00:00,39.11,39.14,38.92,38.98,126995.0,38.6831,38.7128,38.4952,38.5546,126995.0
2020-05-08 13:10:00,39.0,39.18,38.94,39.08,126531.0,38.5743,38.7524,38.515,38.6535,126531.0
2020-05-08 13:20:00,39.1,39.32,39.08,39.18,143757.0,38.6733,38.8909,38.6535,38.7524,143757.0
2020-05-08 13:30:00,39.19,39.22,38.95,39.0,132378.0,38.7623,38.7919,38.5249,38.5743,132378.0
2020-05-08 13:40:00,39.0,39.02,38.7,38.84,222050.0,38.5743,38.5941,38.2776,38.4161,222050.0
2020-05-08 13:50:00,38.84,38.91,38.63,38.71,214976.0,38.4161,38.4853,38.2084,38.2875,214976.0
2020-05-08 14:00:00,38.73,38.74,38.55,38.65,166246.0,38.3073,38.3172,38.1293,38.2282,166246.0
2020-05-08 14:10:00,38.66,38.93,38.63,38.88,187887.0,38.2381,38.5051,38.2084,38.4557,187887.0
2020-05-08 14:20:00,38.88,39.05,38.87,38.99,156679.0,38.4557,38.6238,38.4458,38.5645,156679.0
2020-05-08 14:30:00,38.98,39.19,38.98,39.16,187183.0,38.5546,38.7623,38.5546,38.7326,187183.0
2020-05-08 14:40:00,39.17,39.26,39.11,39.15,201461.0,38.7425,38.8315,38.6831,38.7227,201461.0
2020-05-08 14:50:00,39.15,39.24,39.12,39.19,159038.0,38.7227,38.8117,38.693,38.7623,159038.0
2020-05-08 15:00:00,39.2,39.55,39.2,39.48,431479.0,38.7722,39.1183,38.7722,39.0491,431479.0
2020-05-08 15:10:00,39.45,39.75,39.43,39.74,324232.0,39.0194,39.3162,38.9997,39.3063,324232.0
2020-05-08 15:20:00,39.7,39.91,39.61,39.85,268741.0,39.2667,39.4744,39.1777,39.4151,268741.0
2020-05-08 15:30:00,39.84,40.06,39.63,39.87,547096.0,39.4052,39.6228,39.1975,39.4349,547096.0
2020-05-08 15:40:00,39.86,40.07,39.86,39.97,351511.0,39.425,39.6327,39.425,39.5338,351511.0
2020-05-08 15:50:00,40.0,40.01,39.67,39.86,595791.0,39.5634,39.5733,39.237,39.425,595791.0
2020-05-11 09:30:00,39.11,39.48,38.25,38.25,724966.0,38.6831,39.0491,37.8325,37.8325,724966.0
2020-05-11 09:40:00,38.25,38.84,38.23,38.48,423744.0,37.8325,38.4161,37.8128,38.06,423744.0
2020-05-11 09:50:00,38.48,38.75,38.2,38.43,290661.0,38.06,38.3271,37.7831,38.0106,290661.0
2020-05-11 10:00:00,38.41,38.67,38.11,38.12,337923.0,37.9908,38.2479,37.6941,37.704,337923.0
2020-05-11 10:10:00,38.11,38.3,37.8,37.86,473316.0,37.6941,37.882,37.3874,37.4468,473316.0
2020-05-11 10:20:00,37.86,38.25,37.78,38.08,392246.0,37.4468,37.8325,37.3677,37.6644,392246.0
2020-05-11 10:30:00,38.08,38.37,38.03,38.13,314292.0,37.6644,37.9512,37.6149,37.7138,314292.0
2020-05-11 10:40:00,38.13,38.19,37.86,37.92,211452.0,37.7138,37.7732,37.4468,37.5061,211452.0
2020-05-11 10:50:00,37.89,38.07,37.8,37.94,188428.0,37.4765,37.6545,37.3874,37.5259,188428.0
2020-05-11 11:00:00,37.95,38.18,37.84,38.08,165566.0,37.5358,37.7633,37.427,37.6644,165566.0
2020-05-11 11:10:00,38.05,38.24,37.99,38.11,133796.0,37.6347,37.8226,37.5754,37.6941,133796.0
2020-05-11 11:20:00,38.12,38.13,37.87,37.9,138398.0,37.704,37.7138,37.4567,37.4864,138398.0
2020-05-11 11:30:00,37.91,38.13,37.87,38.12,131715.0,37.4962,37.7138,37.4567,37.704,131715.0
2020-05-11 11:40:00,38.1,38.14,37.9,38.12,140048.0,37.6842,37.7237,37.4864,37.704,140048.0
2020-05-11 11:50:00,38.12,38.47,38.1,38.3,262719.0,37.704,38.0501,37.6842,37.882,262719.0
2020-05-11 12:00:00,38.3,38.52,38.18,38.25,177595.0,37.882,38.0996,37.7633,37.8325,177595.0
2020-05-11 12:10:00,38.25,38.62,38.17,38.54,164877.0,37.8325,38.1985,37.7534,38.1194,164877.0
2020-05-11 12:20:00,38.53,38.88,38.53,38.73,230207.0,38.1095,38.4557,38.1095,38.3073,230207.0
2020-05-11 12:30:00,38.74,38.95,38.74,38.84,168305.0,38.3172,38.5249,38.3172,38.4161,168305.0
2020-05-11 12:40:00,38.87,38.99,38.51,38.51,169963.0,38.4458,38.5645,38.0897,38.0897,169963.0
2020-05-11 12:50:00,38.5,38.77,38.49,38.67,114471.0,38.0798,38.3469,38.0699,38.2479,114471.0
2020-05-11 13:00:00,38.62,38.9,38.59,38.9,148578.0,38.1985,38.4754,38.1688,38.4754,148578.0
2020-05-11 13:10:00,38.88,38.89,38.57,38.63,118475.0,38.4557,38.4655,38.149,38.2084,118475.0
2020-05-11 13:20:00,38.65,38.7,38.45,38.68,92142.0,38.2282,38.2776,38.0304,38.2578,92142.0
2020-05-11 13:30:00,38.7,38.73,38.55,38.71,92164.0,38.2776,38.3073,38.1293,38.2875,92164.0
2020-05-11 13:40:00,38.69,38.73,38.53,38.69,105761.0,38.2677,38.3073,38.1095,38.2677,105761.0
2020-05-11 13:50:00,38.68,38.74,38.41,38.41,144731.0,38.2578,38.3172,37.9908,37.9908,144731.0
2020-05-11 14:00:00,38.41,38.61,38.41,38.48,103208.0,37.9908,38.1886,37.9908,38.06,103208.0
2020-05-11 14:10:00,38.47,38.48,38.27,38.33,123837.0,38.0501,38.06,37.8523,37.9117,123837.0
2020-05-11 14:20:00,38.34,38.39,38.2,38.26,106535.0,37.9216,37.971,37.7831,37.8424,106535.0
2020-05-11 14:30:00,38.24,38.39,38.22,38.26,82276.0,37.8226,37.971,37.8029,37.8424,82276.0
2020-05-11 14:40:00,38.27,38.37,38.22,38.3,61756.0,37.8523,37.9512,37.8029,37.882,61756.0
2020-05-11 14:50:00,38.28,38.31,38.15,38.22,111910.0,37.8622,37.8919,37.7336,37.8029,111910.0
2020-05-11 15:00:00,38.23,38.3,38.08,38.1,131964.0,37.8128,37.882,37.6644,37.6842,131964.0
2020-05-11 15:10:00,38.09,38.2,38.01,38.17,174165.0,37.6743,37.7831,37.5952,37.7534,174165.0
2020-05-11 15:20:00,38.16,38.28,38.05,38.22,144035.0,37.7435,37.8622,37.6347,37.8029,144035.0
2020-05-11 15:30:00,38.19,38.29,38.05,38.1,141997.0,37.7732,37.8721,37.6347,37.6842,141997.0
2020-05-11 15:40:00,38.09,38.21,38.03,38.15,198825.0,37.6743,37.793,37.6149,37.7336,198825.0
2020-05-11 15:50:00,38.13,38.2,38.04,38.04,336744.0,37.7138,37.7831,37.6248,37.6248,336744.0
2020-05-12 09:30:00,38.95,39.22,38.35,39.1,659480.0,38.5249,38.7919,37.9314,38.6733,659480.0
2020-05-12 09:40:00,39.11,39.17,38.02,38.05,495000.0,38.6831,38.7425,37.605,37.6347,495000.0
2020-05-12 09:50:00,38.07,38.4,37.9,38.35,427610.0,37.6545,37.9809,37.4864,37.9314,427610.0
2020-05-12 10:00:00,38.32,38.39,38.02,38.05,234134.0,37.9018,37.971,37.605,37.6347,234134.0
2020-05-12 10:10:00,38.06,38.57,37.92,38.51,400570.0,37.6446,38.149,37.5061,38.0897,400570.0
2020-05-12 10:20:00,38.52,38.55,38.12,38.2,195401.0,38.0996,38.1293,37.704,37.7831,195401.0
2020-05-12 10:30:00,38.2,38.36,37.95,37.99,214835.0,37.7831,37.9413,37.5358,37.5754,214835.0
2020-05-12 10:40:00,38.0,38.11,37.6,37.65,376330.0,37.5853,37.6941,37.1896,37.2391,376330.0
2020-05-12 10:50:00,37.65,37.94,37.63,37.74,286175.0,37.2391,37.5259,37.2193,37.3281,286175.0
2020-05-12 11:00:00,37.73,37.79,37.51,37.77,310592.0,37.3182,37.3776,37.1006,37.3578,310592.0
2020-05-12 11:10:00,37.77,37.77,37.61,37.66,152409.0,37.3578,37.3578,37.1995,37.249,152409.0
2020-05-12 11:20:00,37.68,37.95,37.6,37.85,187379.0,37.2688,37.5358,37.1896,37.4369,187379.0
2020-05-12 11:30:00,37.86,37.98,37.73,37.93,136757.0,37.4468,37.5655,37.3182,37.516,136757.0
2020-05-12 11:40:00,37.93,37.94,37.66,37.72,136998.0,37.516,37.5259,37.249,37.3083,136998.0
2020-05-12 11:50:00,37.74,37.87,37.68,37.86,85581.0,37.3281,37.4567,37.2688,37.4468,85581.0
2020-05-12 12:00:00,37.85,37.94,37.75,37.76,83766.0,37.4369,37.5259,37.338,37.3479,83766.0
2020-05-12 12:10:00,37.76,37.8,37.66,37.67,161903.0,37.3479,37.3874,37.249,37.2589,161903.0
2020-05-12 12:20:00,37.68,37.75,37.58,37.62,120913.0,37.2688,37.338,37.1698,37.2094,120913.0
2020-05-12 12:30:00,37.61,37.74,37.4,37.71,285911.0,37.1995,37.3281,36.9918,37.2984,285911.0
2020-05-12 12:40:00,37.71,37.95,37.64,37.89,158950.0,37.2984,37.5358,37.2292,37.4765,158950.0
2020-05-12 12:50:00,37.9,37.92,37.78,37.85,151627.0,37.4864,37.5061,37.3677,37.4369,151627.0
2020-05-12 13:00:00,37.85,37.88,37.63,37.64,100095.0,37.4369,37.4666,37.2193,37.2292,100095.0
2020-05-12 13:10:00,37.63,37.68,37.5,37.55,153043.0,37.2193,37.2688,37.0907,37.1402,153043.0
2020-05-12 13:20:00,37.53,37.59,37.17,37.18,228780.0,37.1204,37.1797,36.7643,36.7742,228780.0
2020-05-12 13:30:00,37.18,37.4,37.17,37.3,148360.0,36.7742,36.9918,36.7643,36.8929,148360.0
2020-05-12 13:40:00,37.3,37.34,37.18,37.3,93990.0,36.8929,36.9325,36.7742,36.8929,93990.0
2020-05-12 13:50:00,37.3,37.4,37.23,37.32,136030.0,36.8929,36.9918,36.8237,36.9127,136030.0
2020-05-12 14:00:00,37.3,37.31,37.15,37.19,142121.0,36.8929,36.9028,36.7445,36.7841,142121.0
2020-05-12 14:10:00,37.2,37.2,36.8,36.89,279063.0,36.794,36.794,36.3984,36.4874,279063.0
2020-05-12 14:20:00,36.89,37.02,36.89,36.93,158067.0,36.4874,36.616,36.4874,36.5269,158067.0
2020-05-12 14:30:00,36.94,37.2,36.81,37.14,188247.0,36.5368,36.794,36.4082,36.7346,188247.0
2020-05-12 14:40:00,37.14,37.28,36.98,37.2,138315.0,36.7346,36.8731,36.5764,36.794,138315.0
2020-05-12 14:50:00,37.19,37.23,37.05,37.12,90931.0,36.7841,36.8237,36.6456,36.7149,90931.0
2020-05-12 15:00:00,37.11,37.43,37.08,37.42,148817.0,36.705,37.0215,36.6753,37.0116,148817.0
2020-05-12 15:10:00,37.42,37.42,37.15,37.23,206190.0,37.0116,37.0116,36.7445,36.8237,206190.0
2020-05-12 15:20:00,37.22,37.24,36.82,36.83,209305.0,36.8138,36.8336,36.4181,36.428,209305.0
2020-05-12 15:30:00,36.82,36.93,36.59,36.78,236364.0,36.4181,36.5269,36.1907,36.3786,236364.0
2020-05-12 15:40:00,36.77,36.77,36.54,36.57,275919.0,36.3687,36.3687,36.1412,36.1709,275919.0
2020-05-12 15:50:00,36.56,36.57,36.32,36.37,713630.0,36.161,36.1709,35.9236,35.9731,713630.0
2020-05-13 09:30:00,36.98,37.01,34.52,35.06,1767110.0,36.5764,36.6061,34.1432,34.6773,1767110.0
2020-05-13 09:40:00,35.05,36.86,35.02,36.85,1409280.0,34.6675,36.4577,34.6378,36.4478,1409280.0
2020-05-13 09:50:00,36.86,36.86,35.47,35.64,1006784.0,36.4577,36.4577,35.0829,35.251,1006784.0
2020-05-13 10:00:00,35.64,36.19,35.58,35.68,474784.0,35.251,35.795,35.1917,35.2906,474784.0
2020-05-13 10:10:00,35.68,36.02,35.37,35.39,399313.0,35.2906,35.6269,34.984,35.0037,399313.0
2020-05-13 10:20:00,35.41,35.65,35.12,35.3,499568.0,35.0235,35.2609,34.7367,34.9147,499568.0
2020-05-13 10:30:00,35.35,35.82,35.28,35.35,349811.0,34.9642,35.4291,34.8949,34.9642,349811.0
2020-05-13 10:40:00,35.36,35.38,34.83,34.95,483732.0,34.9741,34.9939,34.4499,34.5686,483732.0
2020-05-13 10:50:00,34.95,35.29,34.61,34.66,378660.0,34.5686,34.9048,34.2323,34.2817,378660.0
2020-05-13 11:00:00,34.67,34.79,34.41,34.58,445441.0,34.2916,34.4103,34.0344,34.2026,445441.0
2020-05-13 11:10:00,34.58,34.68,33.93,33.93,650861.0,34.2026,34.3015,33.5597,33.5597,650861.0
2020-05-13 11:20:00,33.94,34.13,33.61,33.86,941292.0,33.5696,33.7575,33.2432,33.4904,941292.0
2020-05-13 11:30:00,33.87,34.03,33.67,33.74,613201.0,33.5003,33.6586,33.3025,33.3718,613201.0
2020-05-13 11:40:00,33.74,33.85,33.49,33.58,477768.0,33.3718,33.4806,33.1245,33.2135,477768.0
2020-05-13 11:50:00,33.59,33.7,33.41,33.59,532333.0,33.2234,33.3322,33.0454,33.2234,532333.0
2020-05-13 12:00:00,33.59,34.38,33.56,33.78,820390.0,33.2234,34.0048,33.1937,33.4113,820390.0
2020-05-13 12:10:00,33.79,34.03,33.71,33.87,334327.0,33.4212,33.6586,33.3421,33.5003,334327.0
2020-05-13 12:20:00,33.87,34.41,33.86,34.41,324450.0,33.5003,34.0344,33.4904,34.0344,324450.0
2020-05-13 12:30:00,34.43,34.86,34.4,34.59,447606.0,34.0542,34.4795,34.0246,34.2125,447606.0
2020-05-13 12:40:00,34.57,34.67,34.26,34.6,262360.0,34.1927,34.2916,33.8861,34.2224,262360.0
2020-05-13 12:50:00,34.61,34.88,34.46,34.82,309840.0,34.2323,34.4993,34.0839,34.44,309840.0
2020-05-13 13:00:00,34.81,34.85,34.3,34.74,308188.0,34.4301,34.4696,33.9256,34.3608,308188.0
2020-05-13 13:10:00,34.75,35.15,34.75,35.03,377106.0,34.3707,34.7664,34.3707,34.6477,377106.0
2020-05-13 13:20:00,35.02,35.06,34.6,34.77,307979.0,34.6378,34.6773,34.2224,34.3905,307979.0
2020-05-13 13:30:00,34.78,34.83,34.53,34.65,131502.0,34.4004,34.4499,34.1531,34.2718,131502.0
2020-05-13 13:40:00,34.68,34.75,34.57,34.62,90636.0,34.3015,34.3707,34.1927,34.2422,90636.0
2020-05-13 13:50:00,34.64,34.64,34.13,34.24,240183.0,34.2619,34.2619,33.7575,33.8663,240183.0
2020-05-13 14:00:00,34.24,34.24,33.85,34.11,324908.0,33.8663,33.8663,33.4806,33.7377,324908.0
2020-05-13 14:10:00,34.11,34.67,34.07,34.49,216785.0,33.7377,34.2916,33.6982,34.1136,216785.0
2020-05-13 14:20:00,34.49,34.82,34.35,34.42,370753.0,34.1136,34.44,33.9751,34.0443,370753.0
2020-05-13 14:30:00,34.4,34.77,34.37,34.74,215391.0,34.0246,34.3905,33.9949,34.3608,215391.0
2020-05-13 14:40:00,34.72,34.82,34.47,34.65,217909.0,34.3411,34.44,34.0938,34.2718,217909.0
2020-05-13 14:50:00,34.64,34.82,34.17,34.25,411636.0,34.2619,34.44,33.7971,33.8762,411636.0
2020-05-13 15:00:00,34.24,34.53,34.02,34.15,322651.0,33.8663,34.1531,33.6487,33.7773,322651.0
2020-05-13 15:10:00,34.15,34.41,34.06,34.08,317151.0,33.7773,34.0344,33.6883,33.708,317151.0
2020-05-13 15:20:00,34.07,34.08,33.4,33.65,883183.0,33.6982,33.708,33.0355,33.2827,883183.0
2020-05-13 15:30:00,33.64,34.15,33.62,33.98,531626.0,33.2728,33.7773,33.2531,33.6091,531626.0
2020-05-13 15:40:00,33.98,34.32,33.98,34.26,440292.0,33.6091,33.9454,33.6091,33.8861,440292.0
2020-05-13 15:50:00,34.28,34.74,34.21,34.52,792772.0,33.9059,34.3608,33.8366,34.1432,792772.0
2020-05-14 09:30:00,33.0,33.42,32.27,32.36,1218373.0,32.6398,33.0552,31.9178,32.0068,1218373.0
2020-05-14 09:40:00,32.35,32.55,31.76,31.78,971783.0,31.9969,32.1947,31.4134,31.4331,971783.0
2020-05-14 09:50:00,31.78,31.99,31.6,31.69,790590.0,31.4331,31.6409,31.2551,31.3441,790590.0
2020-05-14 10:00:00,31.7,32.45,31.41,32.42,917687.0,31.354,32.0958,31.0672,32.0662,917687.0
2020-05-14 10:10:00,32.41,32.48,31.98,32.34,596622.0,32.0563,32.1255,31.631,31.987,596622.0
2020-05-14 10:20:00,32.35,32.94,32.32,32.75,564964.0,31.9969,32.5805,31.9673,32.3926,564964.0
2020-05-14 10:30:00,32.76,34.23,32.75,34.2,995481.0,32.4025,33.8564,32.3926,33.8267,995481.0
2020-05-14 10:40:00,34.19,34.3,33.44,34.22,874205.0,33.8168,33.9256,33.075,33.8465,874205.0
2020-05-14 10:50:00,34.23,35.04,34.03,34.41,905017.0,33.8564,34.6576,33.6586,34.0344,905017.0
2020-05-14 11:00:00,34.43,35.78,34.42,35.41,988949.0,34.0542,35.3895,34.0443,35.0235,988949.0
2020-05-14 11:10:00,35.4,35.87,34.92,35.61,641800.0,35.0136,35.4785,34.5389,35.2213,641800.0
2020-05-14 11:20:00,35.63,35.63,34.17,34.17,964091.0,35.2411,35.2411,33.7971,33.7971,964091.0
2020-05-14 11:30:00,34.16,34.53,33.26,33.48,1081069.0,33.7872,34.1531,32.897,33.1146,1081069.0
2020-05-14 11:40:00,33.48,33.82,33.04,33.45,923673.0,33.1146,33.4509,32.6794,33.0849,923673.0
2020-05-14 11:50:00,33.42,34.02,33.33,33.59,512663.0,33.0552,33.6487,32.9662,33.2234,512663.0
2020-05-14 12:00:00,33.62,34.01,33.49,33.91,332062.0,33.2531,33.6388,33.1245,33.5399,332062.0
2020-05-14 12:10:00,33.88,34.11,33.73,33.8,369461.0,33.5102,33.7377,33.3619,33.4311,369461.0
2020-05-14 12:20:00,33.79,34.05,33.64,33.69,380809.0,33.4212,33.6784,33.2728,33.3223,380809.0
2020-05-14 12:30:00,33.68,34.07,33.68,33.93,224929.0,33.3124,33.6982,33.3124,33.5597,224929.0
2020-05-14 12:40:00,33.93,33.98,33.73,33.79,152638.0,33.5597,33.6091,33.3619,33.4212,152638.0
2020-05-14 12:50:00,33.81,34.47,33.77,34.3,367639.0,33.441,34.0938,33.4014,33.9256,367639.0
2020-05-14 13:00:00,34.31,34.36,33.99,34.18,309030.0,33.9355,33.985,33.619,33.807,309030.0
2020-05-14 13:10:00,34.18,34.44,34.18,34.33,188991.0,33.807,34.0641,33.807,33.9553,188991.0
2020-05-14 13:20:00,34.34,34.91,34.33,34.91,324941.0,33.9652,34.529,33.9553,34.529,324941.0
2020-05-14 13:30:00,34.88,34.99,34.33,34.43,346459.0,34.4993,34.6081,33.9553,34.0542,346459.0
2020-05-14 13:40:00,34.44,34.68,34.31,34.55,215628.0,34.0641,34.3015,33.9355,34.1729,215628.0
2020-05-14 13:50:00,34.56,34.59,34.17,34.22,221681.0,34.1828,34.2125,33.7971,33.8465,221681.0
2020-05-14 14:00:00,34.2,34.28,34.0,34.16,305167.0,33.8267,33.9059,33.6289,33.7872,305167.0
2020-05-14 14:10:00,34.16,34.37,34.1,34.25,151147.0,33.7872,33.9949,33.7278,33.8762,151147.0
2020-05-14 14:20:00,34.21,34.5,34.19,34.47,175135.0,33.8366,34.1235,33.8168,34.0938,175135.0
2020-05-14 14:30:00,34.5,34.63,34.19,34.27,252902.0,34.1235,34.252,33.8168,33.896,252902.0
2020-05-14 14:40:00,34.27,34.37,34.11,34.23,252255.0,33.896,33.9949,33.7377,33.8564,252255.0
2020-05-14 14:50:00,34.22,34.63,34.17,34.47,276161.0,33.8465,34.252,33.7971,34.0938,276161.0
2020-05-14 15:00:00,34.47,34.78,34.4,34.72,180162.0,34.0938,34.4004,34.0246,34.3411,180162.0
2020-05-14 15:10:00,34.71,34.75,34.52,34.58,203204.0,34.3312,34.3707,34.1432,34.2026,203204.0
2020-05-14 15:20:00,34.57,35.03,34.51,34.91,354284.0,34.1927,34.6477,34.1334,34.529,354284.0
2020-05-14 15:30:00,34.92,35.11,34.67,34.88,357990.0,34.5389,34.7268,34.2916,34.4993,357990.0
2020-05-14 15:40:00,34.87,35.09,34.77,35.01,323914.0,34.4894,34.707,34.3905,34.6279,323914.0
2020-05-14 15:50:00,35.02,35.16,34.96,35.13,503362.0,34.6378,34.7763,34.5784,34.7466,503362.0
2020-05-15 09:30:00,34.4,36.64,34.37,36.6,1248392.0,34.0246,36.2401,33.9949,36.2005,1248392.0
2020-05-15 09:40:00,36.62,37.14,35.89,36.06,1092006.0,36.2203,36.7346,35.4983,35.6664,1092006.0
2020-05-15 09:50:00,36.03,36.84,35.97,36.18,615129.0,35.6368,36.4379,35.5774,35.7851,615129.0
2020-05-15 10:00:00,36.16,36.21,35.48,36.06,636606.0,35.7653,35.8148,35.0928,35.6664,636606.0
2020-05-15 10:10:00,36.07,36.48,35.87,36.09,441413.0,35.6763,36.0819,35.4785,35.6961,441413.0
2020-05-15 10:20:00,36.09,37.12,36.05,36.95,777091.0,35.6961,36.7149,35.6565,36.5467,777091.0
2020-05-15 10:30:00,36.92,37.37,36.63,36.82,963170.0,36.517,36.9621,36.2302,36.4181,963170.0
2020-05-15 10:40:00,36.82,37.02,36.62,36.81,295302.0,36.4181,36.616,36.2203,36.4082,295302.0
2020-05-15 10:50:00,36.78,36.78,36.23,36.62,492695.0,36.3786,36.3786,35.8346,36.2203,492695.0
2020-05-15 11:00:00,36.62,36.63,35.88,36.4,537212.0,36.2203,36.2302,35.4884,36.0027,537212.0
2020-05-15 11:10:00,36.39,36.39,36.02,36.1,235593.0,35.9928,35.9928,35.6269,35.706,235593.0
2020-05-15 11:20:00,36.12,36.57,36.05,36.35,241025.0,35.7258,36.1709,35.6565,35.9533,241025.0
2020-05-15 11:30:00,36.38,36.48,36.11,36.19,248048.0,35.9829,36.0819,35.7159,35.795,248048.0
2020-05-15 11:40:00,36.23,36.41,36.08,36.19,213354.0,35.8346,36.0126,35.6862,35.795,213354.0
2020-05-15 11:50:00,36.18,36.4,36.12,36.23,90698.0,35.7851,36.0027,35.7258,35.8346,90698.0
2020-05-15 12:00:00,36.2,36.86,36.16,36.77,294585.0,35.8049,36.4577,35.7653,36.3687,294585.0
2020-05-15 12:10:00,36.76,36.79,36.51,36.62,192150.0,36.3588,36.3885,36.1115,36.2203,192150.0
2020-05-15 12:20:00,36.63,36.78,36.52,36.63,128166.0,36.2302,36.3786,36.1214,36.2302,128166.0
2020-05-15 12:30:00,36.63,36.77,36.57,36.7,107884.0,36.2302,36.3687,36.1709,36.2995,107884.0
2020-05-15 12:40:00,36.71,36.96,36.63,36.73,294549.0,36.3093,36.5566,36.2302,36.3291,294549.0
2020-05-15 12:50:00,36.73,36.84,36.64,36.8,113051.0,36.3291,36.4379,36.2401,36.3984,113051.0
2020-05-15 13:00:00,36.8,36.94,36.73,36.89,237246.0,36.3984,36.5368,36.3291,36.4874,237246.0
2020-05-15 13:10:00,36.91,37.55,36.91,37.41,703558.0,36.5072,37.1402,36.5072,37.0017,703558.0
2020-05-15 13:20:00,37.41,37.5,37.28,37.4,231093.0,37.0017,37.0907,36.8731,36.9918,231093.0
2020-05-15 13:30:00,37.38,37.89,37.33,37.86,490952.0,36.972,37.4765,36.9226,37.4468,490952.0
2020-05-15 13:40:00,37.86,37.95,37.56,37.69,410417.0,37.4468,37.5358,37.1501,37.2786,410417.0
2020-05-15 13:50:00,37.69,37.97,37.58,37.86,351501.0,37.2786,37.5556,37.1698,37.4468,351501.0
2020-05-15 14:00:00,37.86,38.27,37.86,38.11,558731.0,37.4468,37.8523,37.4468,37.6941,558731.0
2020-05-15 14:10:00,38.1,38.1,37.77,37.86,367229.0,37.6842,37.6842,37.3578,37.4468,367229.0
2020-05-15 14:20:00,37.89,38.08,37.67,37.84,238064.0,37.4765,37.6644,37.2589,37.427,238064.0
2020-05-15 14:30:00,37.87,37.88,37.37,37.59,346859.0,37.4567,37.4666,36.9621,37.1797,346859.0
2020-05-15 14:40:00,37.58,37.86,37.41,37.74,272281.0,37.1698,37.4468,37.0017,37.3281,272281.0
2020-05-15 14:50:00,37.74,37.89,37.42,37.43,239486.0,37.3281,37.4765,37.0116,37.0215,239486.0
2020-05-15 15:00:00,37.45,37.59,37.34,37.5,332600.0,37.0413,37.1797,36.9325,37.0907,332600.0
2020-05-15 15:10:00,37.5,37.6,37.41,37.48,189065.0,37.0907,37.1896,37.0017,37.0709,189065.0
2020-05-15 15:20:00,37.49,37.7,37.42,37.65,253413.0,37.0808,37.2885,37.0116,37.2391,253413.0
2020-05-15 15:30:00,37.65,37.69,37.05,37.16,492930.0,37.2391,37.2786,36.6456,36.7544,492930.0
2020-05-15 15:40:00,37.16,37.35,37.06,37.31,427371.0,36.7544,36.9424,36.6555,36.9028,427371.0
2020-05-15 15:50:00,37.29,37.51,37.23,37.44,584569.0,36.883,37.1006,36.8237,37.0314,584569.0
2020-05-18 09:30:00,41.2,42.64,41.2,42.29,2162666.0,40.7503,42.1746,40.7503,41.8284,2162666.0
2020-05-18 09:40:00,42.29,42.65,41.45,42.33,1181160.0,41.8284,42.1845,40.9976,41.868,1181160.0
2020-05-18 09:50:00,42.32,43.79,42.23,43.43,1606146.0,41.8581,43.3121,41.7691,42.956,1606146.0
2020-05-18 10:00:00,43.41,43.96,43.1,43.23,1367909.0,42.9362,43.4802,42.6296,42.7582,1367909.0
2020-05-18 10:10:00,43.2,43.6,42.82,43.52,1258965.0,42.7285,43.1241,42.3527,43.045,1258965.0
2020-05-18 10:20:00,43.54,43.54,42.91,42.98,668575.0,43.0648,43.0648,42.4417,42.5109,668575.0
2020-05-18 10:30:00,42.98,43.79,42.86,43.79,804110.0,42.5109,43.3121,42.3922,43.3121,804110.0
2020-05-18 10:40:00,43.78,44.59,43.7,44.4,1353583.0,43.3022,44.1033,43.2231,43.9154,1353583.0
2020-05-18 10:50:00,44.38,44.55,43.88,43.93,762987.0,43.8956,44.0638,43.4011,43.4505,762987.0
2020-05-18 11:00:00,43.96,44.24,43.82,44.14,524501.0,43.4802,43.7572,43.3417,43.6582,524501.0
2020-05-18 11:10:00,44.14,44.24,43.58,44.05,622148.0,43.6582,43.7572,43.1044,43.5692,622148.0
2020-05-18 11:20:00,44.08,44.45,44.0,44.18,623525.0,43.5989,43.9649,43.5198,43.6978,623525.0
2020-05-18 11:30:00,44.2,44.24,43.73,43.81,504210.0,43.7176,43.7572,43.2527,43.3319,504210.0
2020-05-18 11:40:00,43.81,43.98,43.37,43.38,395735.0,43.3319,43.5,42.8967,42.9065,395735.0
2020-05-18 11:50:00,43.37,43.85,43.37,43.75,359706.0,42.8967,43.3714,42.8967,43.2725,359706.0
2020-05-18 12:00:00,43.76,44.13,43.63,43.87,380835.0,43.2824,43.6484,43.1538,43.3912,380835.0
2020-05-18 12:10:00,43.87,43.9,43.62,43.64,239992.0,43.3912,43.4209,43.1439,43.1637,239992.0
2020-05-18 12:20:00,43.62,44.15,43.59,44.02,300903.0,43.1439,43.6681,43.1143,43.5396,300903.0
2020-05-18 12:30:00,44.0,44.25,43.98,44.13,343479.0,43.5198,43.767,43.5,43.6484,343479.0
2020-05-18 12:40:00,44.14,44.18,43.8,43.87,214524.0,43.6582,43.6978,43.322,43.3912,214524.0
2020-05-18 12:50:00,43.89,44.26,43.88,44.15,298411.0,43.411,43.7769,43.4011,43.6681,298411.0
2020-05-18 13:00:00,44.16,44.52,44.13,44.31,470430.0,43.678,44.0341,43.6484,43.8264,470430.0
2020-05-18 13:10:00,44.3,44.69,44.3,44.66,363166.0,43.8165,44.2022,43.8165,44.1726,363166.0
2020-05-18 13:20:00,44.64,44.86,44.51,44.69,515617.0,44.1528,44.3704,44.0242,44.2022,515617.0
2020-05-18 13:30:00,44.7,44.74,44.37,44.64,401807.0,44.2121,44.2517,43.8857,44.1528,401807.0
2020-05-18 13:40:00,44.63,44.98,44.56,44.7,478424.0,44.1429,44.4891,44.0737,44.2121,478424.0
2020-05-18 13:50:00,44.7,44.72,44.36,44.47,362389.0,44.2121,44.2319,43.8758,43.9846,362389.0
2020-05-18 14:00:00,44.48,44.5,43.78,43.94,525724.0,43.9945,44.0143,43.3022,43.4604,525724.0
2020-05-18 14:10:00,43.93,43.95,43.28,43.4,670312.0,43.4505,43.4703,42.8076,42.9263,670312.0
2020-05-18 14:20:00,43.4,43.53,42.83,43.27,957823.0,42.9263,43.0549,42.3625,42.7977,957823.0
2020-05-18 14:30:00,43.26,43.68,43.26,43.53,536502.0,42.7879,43.2033,42.7879,43.0549,536502.0
2020-05-18 14:40:00,43.54,43.62,43.21,43.3,349301.0,43.0648,43.1439,42.7384,42.8274,349301.0
2020-05-18 14:50:00,43.27,43.63,43.15,43.54,315127.0,42.7977,43.1538,42.6791,43.0648,315127.0
2020-05-18 15:00:00,43.54,44.24,43.51,44.2,595166.0,43.0648,43.7572,43.0351,43.7176,595166.0
2020-05-18 15:10:00,44.19,44.24,43.84,44.18,457447.0,43.7077,43.7572,43.3615,43.6978,457447.0
2020-05-18 15:20:00,44.15,44.15,43.92,44.01,231131.0,43.6681,43.6681,43.4406,43.5297,231131.0
2020-05-18 15:30:00,44.01,44.25,43.8,43.98,541087.0,43.5297,43.767,43.322,43.5,541087.0
2020-05-18 15:40:00,44.0,44.09,43.8,44.0,528165.0,43.5198,43.6088,43.322,43.5198,528165.0
2020-05-18 15:50:00,44.0,44.09,43.51,43.69,1092289.0,43.5198,43.6088,43.0351,43.2132,1092289.0
2020-05-19 09:30:00,43.76,43.76,42.15,42.39,1013600.0,43.2824,43.2824,41.69,41.9273,1013600.0
2020-05-19 09:40:00,42.39,42.48,41.04,41.06,1047291.0,41.9273,42.0164,40.5921,40.6119,1047291.0
2020-05-19 09:50:00,41.09,42.46,40.92,42.27,874622.0,40.6415,41.9966,40.4734,41.8087,874622.0
2020-05-19 10:00:00,42.27,42.6,41.64,42.5,676343.0,41.8087,42.1351,41.1855,42.0361,676343.0
2020-05-19 10:10:00,42.47,42.9,42.08,42.33,612388.0,42.0065,42.4318,41.6207,41.868,612388.0
2020-05-19 10:20:00,42.33,42.88,42.22,42.6,391522.0,41.868,42.412,41.7592,42.1351,391522.0
2020-05-19 10:30:00,42.6,42.76,42.24,42.37,322031.0,42.1351,42.2933,41.779,41.9076,322031.0
2020-05-19 10:40:00,42.33,42.82,41.88,42.72,437292.0,41.868,42.3527,41.4229,42.2537,437292.0
2020-05-19 10:50:00,42.73,43.3,42.72,43.22,563809.0,42.2636,42.8274,42.2537,42.7483,563809.0
2020-05-19 11:00:00,43.23,43.56,42.99,43.43,446950.0,42.7582,43.0846,42.5208,42.956,446950.0
2020-05-19 11:10:00,43.41,43.94,43.32,43.84,405408.0,42.9362,43.4604,42.8472,43.3615,405408.0
2020-05-19 11:20:00,43.88,44.31,43.79,43.91,666128.0,43.4011,43.8264,43.3121,43.4308,666128.0
2020-05-19 11:30:00,43.91,44.27,43.67,43.8,373761.0,43.4308,43.7868,43.1934,43.322,373761.0
2020-05-19 11:40:00,43.79,44.03,43.58,43.64,286512.0,43.3121,43.5494,43.1044,43.1637,286512.0
2020-05-19 11:50:00,43.63,43.75,43.35,43.61,360582.0,43.1538,43.2725,42.8769,43.134,360582.0
2020-05-19 12:00:00,43.63,43.68,43.35,43.55,377835.0,43.1538,43.2033,42.8769,43.0747,377835.0
2020-05-19 12:10:00,43.56,43.9,43.48,43.69,465015.0,43.0846,43.4209,43.0055,43.2132,465015.0
2020-05-19 12:20:00,43.68,43.78,43.07,43.07,360559.0,43.2033,43.3022,42.5999,42.5999,360559.0
2020-05-19 12:30:00,43.1,43.29,42.92,43.11,466894.0,42.6296,42.8175,42.4516,42.6395,466894.0
2020-05-19 12:40:00,43.1,43.57,43.1,43.33,503066.0,42.6296,43.0945,42.6296,42.8571,503066.0
2020-05-19 12:50:00,43.34,43.54,43.31,43.36,164989.0,42.867,43.0648,42.8373,42.8868,164989.0
2020-05-19 13:00:00,43.37,43.48,43.07,43.28,213174.0,42.8967,43.0055,42.5999,42.8076,213174.0
2020-05-19 13:10:00,43.26,43.64,43.24,43.44,196390.0,42.7879,43.1637,42.7681,42.9659,196390.0
2020-05-19 13:20:00,43.43,43.55,43.24,43.42,192482.0,42.956,43.0747,42.7681,42.9461,192482.0
2020-05-19 13:30:00,43.41,43.48,43.25,43.36,129154.0,42.9362,43.0055,42.778,42.8868,129154.0
2020-05-19 13:40:00,43.35,43.55,43.17,43.48,286460.0,42.8769,43.0747,42.6988,43.0055,286460.0
2020-05-19 13:50:00,43.47,43.54,43.33,43.48,135998.0,42.9956,43.0648,42.8571,43.0055,135998.0
2020-05-19 14:00:00,43.45,43.82,43.26,43.73,199733.0,42.9758,43.3417,42.7879,43.2527,199733.0
2020-05-19 14:10:00,43.71,43.86,43.65,43.71,179179.0,43.2329,43.3813,43.1736,43.2329,179179.0
2020-05-19 14:20:00,43.7,43.86,43.57,43.58,194159.0,43.2231,43.3813,43.0945,43.1044,194159.0
2020-05-19 14:30:00,43.6,43.76,43.45,43.72,140703.0,43.1241,43.2824,42.9758,43.2428,140703.0
2020-05-19 14:40:00,43.71,43.8,43.59,43.77,134038.0,43.2329,43.322,43.1143,43.2923,134038.0
2020-05-19 14:50:00,43.76,43.77,42.72,42.8,323502.0,43.2824,43.2923,42.2537,42.3329,323502.0
2020-05-19 15:00:00,42.84,43.3,42.74,43.22,340697.0,42.3724,42.8274,42.2735,42.7483,340697.0
2020-05-19 15:10:00,43.25,43.55,43.04,43.05,191372.0,42.778,43.0747,42.5703,42.5801,191372.0
2020-05-19 15:20:00,43.04,43.26,42.92,43.12,282034.0,42.5703,42.7879,42.4516,42.6494,282034.0
2020-05-19 15:30:00,43.1,43.14,42.74,42.77,309888.0,42.6296,42.6692,42.2735,42.3032,309888.0
2020-05-19 15:40:00,42.79,42.87,42.32,42.34,424137.0,42.323,42.4021,41.8581,41.8779,424137.0
2020-05-19 15:50:00,42.33,42.38,41.95,42.15,665538.0,41.868,41.9175,41.4922,41.69,665538.0
2020-05-20 09:30:00,43.2,43.24,41.67,42.14,1557963.0,42.7285,42.7681,41.2152,41.6801,1557963.0
2020-05-20 09:40:00,42.12,42.84,41.98,42.54,771282.0,41.6603,42.3724,41.5218,42.0757,771282.0
2020-05-20 09:50:00,42.53,43.15,42.23,42.86,721179.0,42.0658,42.6791,41.7691,42.3922,721179.0
2020-05-20 10:00:00,42.85,43.62,42.75,42.97,797575.0,42.3823,43.1439,42.2834,42.501,797575.0
2020-05-20 10:10:00,42.97,43.17,42.24,42.34,708025.0,42.501,42.6988,41.779,41.8779,708025.0
2020-05-20 10:20:00,42.38,42.56,41.36,41.97,1110585.0,41.9175,42.0955,40.9086,41.5119,1110585.0
2020-05-20 10:30:00,41.98,42.16,41.44,41.67,746009.0,41.5218,41.6999,40.9877,41.2152,746009.0
2020-05-20 10:40:00,41.68,41.71,40.66,41.04,1345212.0,41.2251,41.2548,40.2162,40.5921,1345212.0
2020-05-20 10:50:00,41.05,41.57,40.91,40.98,801926.0,40.602,41.1163,40.4635,40.5327,801926.0
2020-05-20 11:00:00,40.99,41.0,39.71,40.34,1462229.0,40.5426,40.5525,39.2766,39.8997,1462229.0
2020-05-20 11:10:00,40.32,40.94,40.15,40.89,732380.0,39.8799,40.4932,39.7118,40.4437,732380.0
2020-05-20 11:20:00,40.9,40.93,40.42,40.52,375634.0,40.4536,40.4833,39.9788,40.0778,375634.0
2020-05-20 11:30:00,40.52,40.7,40.18,40.33,422470.0,40.0778,40.2558,39.7415,39.8898,422470.0
2020-05-20 11:40:00,40.35,40.76,40.29,40.6,466526.0,39.9096,40.3151,39.8503,40.1569,466526.0
2020-05-20 11:50:00,40.6,41.23,40.52,41.08,672471.0,40.1569,40.78,40.0778,40.6316,672471.0
2020-05-20 12:00:00,41.1,41.13,40.63,40.71,405522.0,40.6514,40.6811,40.1866,40.2657,405522.0
2020-05-20 12:10:00,40.69,40.87,40.26,40.49,353572.0,40.2459,40.4239,39.8206,40.0481,353572.0
2020-05-20 12:20:00,40.5,40.56,40.16,40.35,346238.0,40.058,40.1173,39.7217,39.9096,346238.0
2020-05-20 12:30:00,40.35,40.41,40.11,40.35,423628.0,39.9096,39.969,39.6722,39.9096,423628.0
2020-05-20 12:40:00,40.35,40.56,40.26,40.47,341403.0,39.9096,40.1173,39.8206,40.0283,341403.0
2020-05-20 12:50:00,40.47,41.06,40.45,41.03,316102.0,40.0283,40.6119,40.0085,40.5822,316102.0
2020-05-20 13:00:00,41.02,41.06,40.75,40.83,258924.0,40.5723,40.6119,40.3052,40.3844,258924.0
2020-05-20 13:10:00,40.83,41.29,40.77,41.1,425242.0,40.3844,40.8394,40.325,40.6514,425242.0
2020-05-20 13:20:00,41.14,41.19,40.83,40.88,255504.0,40.691,40.7404,40.3844,40.4338,255504.0
2020-05-20 13:30:00,40.88,40.95,40.68,40.92,167172.0,40.4338,40.5031,40.236,40.4734,167172.0
2020-05-20 13:40:00,40.95,41.17,40.79,41.08,176948.0,40.5031,40.7207,40.3448,40.6316,176948.0
2020-05-20 13:50:00,41.1,41.15,40.86,41.0,167303.0,40.6514,40.7009,40.414,40.5525,167303.0
2020-05-20 14:00:00,40.98,41.13,40.83,40.93,138915.0,40.5327,40.6811,40.3844,40.4833,138915.0
2020-05-20 14:10:00,40.92,41.1,40.76,40.85,183645.0,40.4734,40.6514,40.3151,40.4042,183645.0
2020-05-20 14:20:00,40.86,41.36,40.83,41.28,301565.0,40.414,40.9086,40.3844,40.8295,301565.0
2020-05-20 14:30:00,41.27,41.3,41.14,41.18,135287.0,40.8196,40.8492,40.691,40.7306,135287.0
2020-05-20 14:40:00,41.18,41.55,41.07,41.51,243821.0,40.7306,41.0965,40.6218,41.057,243821.0
2020-05-20 14:50:00,41.51,41.68,41.28,41.35,327828.0,41.057,41.2251,40.8295,40.8987,327828.0
2020-05-20 15:00:00,41.34,41.51,41.11,41.22,239222.0,40.8888,41.057,40.6613,40.7701,239222.0
2020-05-20 15:10:00,41.23,41.3,40.91,41.13,333710.0,40.78,40.8492,40.4635,40.6811,333710.0
2020-05-20 15:20:00,41.14,41.27,40.9,41.05,242755.0,40.691,40.8196,40.4536,40.602,242755.0
2020-05-20 15:30:00,41.04,41.04,40.64,40.65,314222.0,40.5921,40.5921,40.1964,40.2063,314222.0
2020-05-20 15:40:00,40.65,40.88,40.6,40.73,350718.0,40.2063,40.4338,40.1569,40.2855,350718.0
2020-05-20 15:50:00,40.73,40.77,40.56,40.74,770167.0,40.2855,40.325,40.1173,40.2954,770167.0
2020-05-21 09:30:00,41.2,42.38,40.35,42.25,1420268.0,40.7503,41.9175,39.9096,41.7889,1420268.0
2020-05-21 09:40:00,42.23,42.62,41.85,42.27,892410.0,41.7691,42.1548,41.3932,41.8087,892410.0
2020-05-21 09:50:00,42.24,43.25,42.09,43.12,1087711.0,41.779,42.778,41.6306,42.6494,1087711.0
2020-05-21 10:00:00,43.15,43.57,42.89,43.43,808162.0,42.6791,43.0945,42.4219,42.956,808162.0
2020-05-21 10:10:00,43.45,44.47,43.44,44.09,1596429.0,42.9758,43.9846,42.9659,43.6088,1596429.0
2020-05-21 10:20:00,44.08,45.07,44.04,44.4,1653151.0,43.5989,44.5781,43.5593,43.9154,1653151.0
2020-05-21 10:30:00,44.39,44.44,43.55,43.65,1192631.0,43.9055,43.955,43.0747,43.1736,1192631.0
2020-05-21 10:40:00,43.65,44.7,43.62,44.07,1025472.0,43.1736,44.2121,43.1439,43.589,1025472.0
2020-05-21 10:50:00,44.05,44.41,43.83,44.09,541802.0,43.5692,43.9253,43.3516,43.6088,541802.0
2020-05-21 11:00:00,44.08,44.1,43.25,43.38,873619.0,43.5989,43.6187,42.778,42.9065,873619.0
2020-05-21 11:10:00,43.38,43.8,42.81,42.95,866044.0,42.9065,43.322,42.3428,42.4812,866044.0
2020-05-21 11:20:00,42.95,43.17,42.57,43.07,649777.0,42.4812,42.6988,42.1054,42.5999,649777.0
2020-05-21 11:30:00,43.08,43.8,42.99,43.77,663503.0,42.6098,43.322,42.5208,43.2923,663503.0
2020-05-21 11:40:00,43.79,44.09,43.56,43.67,563767.0,43.3121,43.6088,43.0846,43.1934,563767.0
2020-05-21 11:50:00,43.71,43.88,43.6,43.64,384656.0,43.2329,43.4011,43.1241,43.1637,384656.0
2020-05-21 12:00:00,43.63,44.48,43.63,44.17,783180.0,43.1538,43.9945,43.1538,43.6879,783180.0
2020-05-21 12:10:00,44.18,44.38,43.96,44.19,231737.0,43.6978,43.8956,43.4802,43.7077,231737.0
2020-05-21 12:20:00,44.2,44.4,43.99,44.14,462947.0,43.7176,43.9154,43.5099,43.6582,462947.0
2020-05-21 12:30:00,44.13,44.22,43.9,44.03,377727.0,43.6484,43.7374,43.4209,43.5494,377727.0
2020-05-21 12:40:00,44.04,44.48,44.02,44.42,554387.0,43.5593,43.9945,43.5396,43.9352,554387.0
2020-05-21 12:50:00,44.42,44.56,44.13,44.26,466881.0,43.9352,44.0737,43.6484,43.7769,466881.0
2020-05-21 13:00:00,44.3,44.65,44.2,44.32,610633.0,43.8165,44.1627,43.7176,43.8363,610633.0
2020-05-21 13:10:00,44.32,44.48,44.16,44.23,419853.0,43.8363,43.9945,43.678,43.7473,419853.0
2020-05-21 13:20:00,44.22,44.24,43.78,43.94,469524.0,43.7374,43.7572,43.3022,43.4604,469524.0
2020-05-21 13:30:00,43.97,44.04,43.66,43.72,419568.0,43.4901,43.5593,43.1835,43.2428,419568.0
2020-05-21 13:40:00,43.73,44.04,43.6,43.79,339748.0,43.2527,43.5593,43.1241,43.3121,339748.0
2020-05-21 13:50:00,43.8,43.85,43.48,43.67,348693.0,43.322,43.3714,43.0055,43.1934,348693.0
2020-05-21 14:00:00,43.68,43.91,43.62,43.72,633416.0,43.2033,43.4308,43.1439,43.2428,633416.0
2020-05-21 14:10:00,43.71,43.97,43.67,43.89,564009.0,43.2329,43.4901,43.1934,43.411,564009.0
2020-05-21 14:20:00,43.89,43.98,43.41,43.49,691613.0,43.411,43.5,42.9362,43.0153,691613.0
2020-05-21 14:30:00,43.48,43.72,43.3,43.47,546466.0,43.0055,43.2428,42.8274,42.9956,546466.0
2020-05-21 14:40:00,43.48,43.59,43.26,43.42,298095.0,43.0055,43.1143,42.7879,42.9461,298095.0
2020-05-21 14:50:00,43.41,43.88,43.4,43.67,529748.0,42.9362,43.4011,42.9263,43.1934,529748.0
2020-05-21 15:00:00,43.66,43.8,43.56,43.66,253132.0,43.1835,43.322,43.0846,43.1835,253132.0
2020-05-21 15:10:00,43.66,43.78,43.59,43.69,202594.0,43.1835,43.3022,43.1143,43.2132,202594.0
2020-05-21 15:20:00,43.68,43.78,43.6,43.66,182244.0,43.2033,43.3022,43.1241,43.1835,182244.0
2020-05-21 15:30:00,43.64,43.7,43.32,43.35,301534.0,43.1637,43.2231,42.8472,42.8769,301534.0
2020-05-21 15:40:00,43.35,43.42,43.2,43.42,409917.0,42.8769,42.9461,42.7285,42.9461,409917.0
2020-05-21 15:50:00,43.4,43.42,43.18,43.38,646269.0,42.9263,42.9461,42.7087,42.9065,646269.0
2020-05-22 09:30:00,44.65,45.4,43.78,43.8,1572855.0,44.1627,44.9045,43.3022,43.322,1572855.0
2020-05-22 09:40:00,43.77,43.93,43.06,43.77,664159.0,43.2923,43.4505,42.59,43.2923,664159.0
2020-05-22 09:50:00,43.76,43.78,43.09,43.23,732973.0,43.2824,43.3022,42.6197,42.7582,732973.0
2020-05-22 10:00:00,43.23,43.29,42.23,42.42,947169.0,42.7582,42.8175,41.7691,41.957,947169.0
2020-05-22 10:10:00,42.4,42.83,42.02,42.83,671159.0,41.9372,42.3625,41.5614,42.3625,671159.0
2020-05-22 10:20:00,42.84,43.12,42.67,43.0,544093.0,42.3724,42.6494,42.2043,42.5307,544093.0
2020-05-22 10:30:00,42.99,43.43,42.84,43.17,467746.0,42.5208,42.956,42.3724,42.6988,467746.0
2020-05-22 10:40:00,43.17,43.25,42.43,42.46,429104.0,42.6988,42.778,41.9669,41.9966,429104.0
2020-05-22 10:50:00,42.46,42.67,42.23,42.63,452317.0,41.9966,42.2043,41.7691,42.1647,452317.0
2020-05-22 11:00:00,42.62,42.99,42.61,42.92,311918.0,42.1548,42.5208,42.1449,42.4516,311918.0
2020-05-22 11:10:00,42.91,43.06,42.77,42.99,311720.0,42.4417,42.59,42.3032,42.5208,311720.0
2020-05-22 11:20:00,43.0,43.0,42.48,42.56,409414.0,42.5307,42.5307,42.0164,42.0955,409414.0
2020-05-22 11:30:00,42.57,42.72,42.43,42.58,223314.0,42.1054,42.2537,41.9669,42.1153,223314.0
2020-05-22 11:40:00,42.56,42.64,42.43,42.64,127262.0,42.0955,42.1746,41.9669,42.1746,127262.0
2020-05-22 11:50:00,42.64,42.94,42.6,42.72,227243.0,42.1746,42.4713,42.1351,42.2537,227243.0
2020-05-22 12:00:00,42.71,42.77,42.38,42.46,219011.0,42.2439,42.3032,41.9175,41.9966,219011.0
2020-05-22 12:10:00,42.47,42.57,42.35,42.55,170754.0,42.0065,42.1054,41.8878,42.0856,170754.0
2020-05-22 12:20:00,42.56,42.63,42.38,42.55,131804.0,42.0955,42.1647,41.9175,42.0856,131804.0
2020-05-22 12:30:00,42.57,42.72,42.5,42.58,175789.0,42.1054,42.2537,42.0361,42.1153,175789.0
2020-05-22 12:40:00,42.59,42.66,42.42,42.43,129720.0,42.1252,42.1944,41.957,41.9669,129720.0
2020-05-22 12:50:00,42.44,42.68,42.35,42.62,335463.0,41.9768,42.2142,41.8878,42.1548,335463.0
2020-05-22 13:00:00,42.63,42.89,42.57,42.82,196036.0,42.1647,42.4219,42.1054,42.3527,196036.0
2020-05-22 13:10:00,42.81,42.82,42.59,42.71,208565.0,42.3428,42.3527,42.1252,42.2439,208565.0
2020-05-22 13:20:00,42.7,43.04,42.65,42.95,216648.0,42.234,42.5703,42.1845,42.4812,216648.0
2020-05-22 13:30:00,42.97,43.08,42.87,42.89,213831.0,42.501,42.6098,42.4021,42.4219,213831.0
2020-05-22 13:40:00,42.88,43.09,42.85,43.0,190190.0,42.412,42.6197,42.3823,42.5307,190190.0
2020-05-22 13:50:00,42.98,43.27,42.9,43.17,202771.0,42.5109,42.7977,42.4318,42.6988,202771.0
2020-05-22 14:00:00,43.15,43.44,43.07,43.35,267472.0,42.6791,42.9659,42.5999,42.8769,267472.0
2020-05-22 14:10:00,43.35,43.38,43.0,43.04,217388.0,42.8769,42.9065,42.5307,42.5703,217388.0
2020-05-22 14:20:00,43.04,43.08,42.71,42.84,239650.0,42.5703,42.6098,42.2439,42.3724,239650.0
2020-05-22 14:30:00,42.84,43.08,42.74,43.08,258412.0,42.3724,42.6098,42.2735,42.6098,258412.0
2020-05-22 14:40:00,43.07,43.08,42.75,42.93,181027.0,42.5999,42.6098,42.2834,42.4615,181027.0
2020-05-22 14:50:00,42.92,43.16,42.8,43.12,178572.0,42.4516,42.6889,42.3329,42.6494,178572.0
2020-05-22 15:00:00,43.11,43.22,43.01,43.19,135928.0,42.6395,42.7483,42.5406,42.7186,135928.0
2020-05-22 15:10:00,43.21,43.22,42.94,42.96,156189.0,42.7384,42.7483,42.4713,42.4911,156189.0
2020-05-22 15:20:00,42.95,43.0,42.78,42.91,191246.0,42.4812,42.5307,42.3131,42.4417,191246.0
2020-05-22 15:30:00,42.91,43.05,42.87,42.91,196191.0,42.4417,42.5801,42.4021,42.4417,196191.0
2020-05-22 15:40:00,42.91,43.2,42.89,43.08,302720.0,42.4417,42.7285,42.4219,42.6098,302720.0
2020-05-22 15:50:00,43.08,43.2,42.95,43.14,408264.0,42.6098,42.7285,42.4812,42.6692,408264.0
2020-05-26 09:30:00,47.11,47.68,46.67,47.25,2122468.0,46.5958,47.1596,46.1606,46.7343,2122468.0
2020-05-26 09:40:00,47.25,48.37,47.04,48.33,1378344.0,46.7343,47.8421,46.5266,47.8025,1378344.0
2020-05-26 09:50:00,48.36,48.5,47.71,47.83,1169767.0,47.8322,47.9707,47.1893,47.308,1169767.0
2020-05-26 10:00:00,47.9,48.34,47.5,47.59,936845.0,47.3772,47.8124,46.9816,47.0706,936845.0
2020-05-26 10:10:00,47.61,48.15,47.36,48.1,919076.0,47.0904,47.6245,46.8431,47.575,919076.0
2020-05-26 10:20:00,48.1,48.39,47.86,48.35,750827.0,47.575,47.8619,47.3376,47.8223,750827.0
2020-05-26 10:30:00,48.34,48.39,47.82,47.95,578046.0,47.8124,47.8619,47.2981,47.4267,578046.0
2020-05-26 10:40:00,47.96,48.7,47.96,48.59,861104.0,47.4366,48.1685,47.4366,48.0597,861104.0
2020-05-26 10:50:00,48.57,48.8,48.38,48.75,691381.0,48.0399,48.2674,47.852,48.2179,691381.0
2020-05-26 11:00:00,48.76,48.99,48.55,48.66,642240.0,48.2278,48.4553,48.0201,48.1289,642240.0
2020-05-26 11:10:00,48.67,48.89,48.52,48.65,514454.0,48.1388,48.3564,47.9904,48.119,514454.0
2020-05-26 11:20:00,48.64,48.7,48.29,48.53,558385.0,48.1091,48.1685,47.763,48.0003,558385.0
2020-05-26 11:30:00,48.5,48.85,48.32,48.85,546884.0,47.9707,48.3168,47.7926,48.3168,546884.0
2020-05-26 11:40:00,48.85,48.86,48.38,48.58,556110.0,48.3168,48.3267,47.852,48.0498,556110.0
2020-05-26 11:50:00,48.59,48.97,48.55,48.92,517361.0,48.0597,48.4355,48.0201,48.3861,517361.0
2020-05-26 12:00:00,48.93,48.99,48.56,48.86,558259.0,48.396,48.4553,48.03,48.3267,558259.0
2020-05-26 12:10:00,48.88,49.32,48.8,49.3,678583.0,48.3465,48.7817,48.2674,48.7619,678583.0
2020-05-26 12:20:00,49.28,49.47,49.17,49.27,460772.0,48.7422,48.9301,48.6334,48.7323,460772.0
2020-05-26 12:30:00,49.28,49.31,48.93,48.99,441176.0,48.7422,48.7718,48.396,48.4553,441176.0
2020-05-26 12:40:00,48.99,49.06,48.78,48.95,397836.0,48.4553,48.5246,48.2476,48.4158,397836.0
2020-05-26 12:50:00,48.94,49.13,48.88,49.06,201811.0,48.4059,48.5938,48.3465,48.5246,201811.0
2020-05-26 13:00:00,49.05,49.25,48.91,49.21,339855.0,48.5147,48.7125,48.3762,48.6729,339855.0
2020-05-26 13:10:00,49.19,49.25,49.02,49.05,245959.0,48.6531,48.7125,48.485,48.5147,245959.0
2020-05-26 13:20:00,49.05,49.19,48.91,49.1,246472.0,48.5147,48.6531,48.3762,48.5641,246472.0
2020-05-26 13:30:00,49.1,49.13,48.85,49.08,276957.0,48.5641,48.5938,48.3168,48.5443,276957.0
2020-05-26 13:40:00,49.07,49.25,48.93,49.22,234148.0,48.5344,48.7125,48.396,48.6828,234148.0
2020-05-26 13:50:00,49.22,49.45,49.17,49.32,423876.0,48.6828,48.9103,48.6334,48.7817,423876.0
2020-05-26 14:00:00,49.32,49.73,49.3,49.67,553851.0,48.7817,49.1872,48.7619,49.1279,553851.0
2020-05-26 14:10:00,49.67,49.81,49.6,49.77,423098.0,49.1279,49.2664,49.0587,49.2268,423098.0
2020-05-26 14:20:00,49.78,49.91,49.65,49.81,376107.0,49.2367,49.3653,49.1081,49.2664,376107.0
2020-05-26 14:30:00,49.83,49.83,49.55,49.59,316009.0,49.2861,49.2861,49.0092,49.0488,316009.0
2020-05-26 14:40:00,49.59,49.62,49.35,49.56,336587.0,49.0488,49.0784,48.8114,49.0191,336587.0
2020-05-26 14:50:00,49.56,49.79,49.55,49.68,367594.0,49.0191,49.2466,49.0092,49.1378,367594.0
2020-05-26 15:00:00,49.67,49.72,49.45,49.54,203285.0,49.1279,49.1773,48.9103,48.9993,203285.0
2020-05-26 15:10:00,49.54,49.91,49.4,49.91,447263.0,48.9993,49.3653,48.8608,49.3653,447263.0
2020-05-26 15:20:00,49.91,50.21,49.84,50.15,829074.0,49.3653,49.662,49.296,49.6027,829074.0
2020-05-26 15:30:00,50.15,50.36,49.86,50.18,777355.0,49.6027,49.8104,49.3158,49.6323,777355.0
2020-05-26 15:40:00,50.18,50.18,49.45,49.62,714720.0,49.6323,49.6323,48.9103,49.0784,714720.0
2020-05-26 15:50:00,49.62,49.77,49.31,49.6,1193636.0,49.0784,49.2268,48.7718,49.0587,1193636.0
2020-05-27 09:30:00,54.19,55.32,53.16,53.7,3065194.0,53.5986,54.7162,52.5798,53.1139,3065194.0
2020-05-27 09:40:00,53.64,54.71,53.25,53.31,1594348.0,53.0546,54.1129,52.6688,52.7282,1594348.0
2020-05-27 09:50:00,53.33,53.92,52.18,52.53,1872224.0,52.7479,53.3315,51.6105,51.9567,1872224.0
2020-05-27 10:00:00,52.54,52.56,50.97,52.13,1726973.0,51.9666,51.9864,50.4137,51.561,1726973.0
2020-05-27 10:10:00,52.15,53.1,52.02,52.59,1188925.0,51.5808,52.5205,51.4522,52.016,1188925.0
2020-05-27 10:20:00,52.61,52.74,51.95,52.41,753548.0,52.0358,52.1644,51.383,51.838,753548.0
2020-05-27 10:30:00,52.39,52.44,50.79,50.8,869484.0,51.8182,51.8677,50.2357,50.2456,869484.0
2020-05-27 10:40:00,50.79,50.97,49.3,49.35,1454419.0,50.2357,50.4137,48.7619,48.8114,1454419.0
2020-05-27 10:50:00,49.36,50.86,49.34,50.77,1011390.0,48.8213,50.3049,48.8015,50.2159,1011390.0
2020-05-27 11:00:00,50.77,51.83,50.54,51.16,1125544.0,50.2159,51.2643,49.9884,50.6016,1125544.0
2020-05-27 11:10:00,51.16,51.54,50.75,51.53,715227.0,50.6016,50.9775,50.1961,50.9676,715227.0
2020-05-27 11:20:00,51.55,51.92,50.95,51.89,471453.0,50.9874,51.3533,50.3939,51.3237,471453.0
2020-05-27 11:30:00,51.88,52.38,51.65,51.89,768521.0,51.3138,51.8083,51.0863,51.3237,768521.0
2020-05-27 11:40:00,51.91,52.5,51.62,52.46,544579.0,51.3434,51.927,51.0566,51.8874,544579.0
2020-05-27 11:50:00,52.43,52.5,52.11,52.25,388904.0,51.8578,51.927,51.5413,51.6797,388904.0
2020-05-27 12:00:00,52.26,52.36,51.81,52.3,503330.0,51.6896,51.7885,51.2445,51.7292,503330.0
2020-05-27 12:10:00,52.31,52.6,52.05,52.54,419993.0,51.7391,52.0259,51.4819,51.9666,419993.0
2020-05-27 12:20:00,52.51,52.62,52.23,52.3,337718.0,51.9369,52.0457,51.66,51.7292,337718.0
2020-05-27 12:30:00,52.3,52.39,52.0,52.09,297165.0,51.7292,51.8182,51.4325,51.5215,297165.0
2020-05-27 12:40:00,52.07,52.19,51.65,51.83,380567.0,51.5017,51.6204,51.0863,51.2643,380567.0
2020-05-27 12:50:00,51.88,52.33,51.78,52.25,323029.0,51.3138,51.7589,51.2149,51.6797,323029.0
2020-05-27 13:00:00,52.25,52.35,51.97,52.2,310349.0,51.6797,51.7786,51.4028,51.6303,310349.0
2020-05-27 13:10:00,52.22,52.29,52.04,52.27,199373.0,51.6501,51.7193,51.472,51.6995,199373.0
2020-05-27 13:20:00,52.28,52.5,52.23,52.39,296246.0,51.7094,51.927,51.66,51.8182,296246.0
2020-05-27 13:30:00,52.39,52.57,52.28,52.55,351098.0,51.8182,51.9962,51.7094,51.9765,351098.0
2020-05-27 13:40:00,52.57,52.83,52.5,52.79,264810.0,51.9962,52.2534,51.927,52.2138,264810.0
2020-05-27 13:50:00,52.79,52.85,52.53,52.67,251469.0,52.2138,52.2732,51.9567,52.0952,251469.0
2020-05-27 14:00:00,52.64,52.88,52.61,52.67,237438.0,52.0655,52.3029,52.0358,52.0952,237438.0
2020-05-27 14:10:00,52.7,52.99,52.64,52.98,242738.0,52.1248,52.4117,52.0655,52.4018,242738.0
2020-05-27 14:20:00,52.96,53.27,52.89,53.15,433537.0,52.382,52.6886,52.3127,52.5699,433537.0
2020-05-27 14:30:00,53.17,53.63,53.05,53.61,457741.0,52.5897,53.0447,52.471,53.0249,457741.0
2020-05-27 14:40:00,53.59,53.76,53.02,53.39,591771.0,53.0051,53.1733,52.4413,52.8073,591771.0
2020-05-27 14:50:00,53.38,53.52,53.22,53.34,328382.0,52.7974,52.9359,52.6391,52.7578,328382.0
2020-05-27 15:00:00,53.37,53.58,53.15,53.39,305178.0,52.7875,52.9952,52.5699,52.8073,305178.0
2020-05-27 15:10:00,53.39,53.86,53.38,53.81,541790.0,52.8073,53.2722,52.7974,53.2227,541790.0
2020-05-27 15:20:00,53.81,53.93,53.69,53.89,368883.0,53.2227,53.3414,53.104,53.3018,368883.0
2020-05-27 15:30:00,53.87,54.25,53.79,54.12,737256.0,53.2821,53.6579,53.2029,53.5293,737256.0
2020-05-27 15:40:00,54.14,54.35,54.06,54.14,676709.0,53.5491,53.7568,53.47,53.5491,676709.0
2020-05-27 15:50:00,54.12,54.37,54.12,54.31,800312.0,53.5293,53.7766,53.5293,53.7173,800312.0
2020-05-28 09:30:00,53.44,53.54,51.81,52.2,1855532.0,52.8567,52.9557,51.2445,51.6303,1855532.0
2020-05-28 09:40:00,52.23,53.2,52.2,52.43,848439.0,51.66,52.6194,51.6303,51.8578,848439.0
2020-05-28 09:50:00,52.46,53.69,52.44,53.65,790765.0,51.8874,53.104,51.8677,53.0645,790765.0
2020-05-28 10:00:00,53.66,53.86,53.13,53.61,583084.0,53.0743,53.2722,52.5501,53.0249,583084.0
2020-05-28 10:10:00,53.6,54.07,52.76,52.96,763372.0,53.015,53.4799,52.1842,52.382,763372.0
2020-05-28 10:20:00,52.92,53.3,52.75,53.24,658819.0,52.3424,52.7183,52.1743,52.6589,658819.0
2020-05-28 10:30:00,53.25,53.36,52.99,53.19,262317.0,52.6688,52.7776,52.4117,52.6095,262317.0
2020-05-28 10:40:00,53.19,53.8,53.02,53.59,501413.0,52.6095,53.2128,52.4413,53.0051,501413.0
2020-05-28 10:50:00,53.61,53.79,53.51,53.58,302199.0,53.0249,53.2029,52.926,52.9952,302199.0
2020-05-28 11:00:00,53.58,53.98,53.41,53.8,327129.0,52.9952,53.3909,52.8271,53.2128,327129.0
2020-05-28 11:10:00,53.8,54.44,53.76,54.43,545189.0,53.2128,53.8458,53.1733,53.8359,545189.0
2020-05-28 11:20:00,54.44,54.63,54.15,54.38,698948.0,53.8458,54.0338,53.559,53.7865,698948.0
2020-05-28 11:30:00,54.38,54.57,54.1,54.48,544716.0,53.7865,53.9744,53.5095,53.8854,544716.0
2020-05-28 11:40:00,54.47,54.7,54.18,54.45,559064.0,53.8755,54.103,53.5887,53.8557,559064.0
2020-05-28 11:50:00,54.45,54.57,54.1,54.3,423953.0,53.8557,53.9744,53.5095,53.7074,423953.0
2020-05-28 12:00:00,54.32,54.35,53.85,54.03,425799.0,53.7271,53.7568,53.2623,53.4403,425799.0
2020-05-28 12:10:00,54.09,54.44,54.0,54.25,309271.0,53.4997,53.8458,53.4106,53.6579,309271.0
2020-05-28 12:20:00,54.26,54.45,54.2,54.37,215909.0,53.6678,53.8557,53.6085,53.7766,215909.0
2020-05-28 12:30:00,54.35,54.45,54.03,54.41,283790.0,53.7568,53.8557,53.4403,53.8162,283790.0
2020-05-28 12:40:00,54.41,54.65,54.36,54.55,394915.0,53.8162,54.0535,53.7667,53.9546,394915.0
2020-05-28 12:50:00,54.54,54.55,54.12,54.22,339629.0,53.9447,53.9546,53.5293,53.6282,339629.0
2020-05-28 13:00:00,54.21,54.3,53.9,53.96,296847.0,53.6183,53.7074,53.3117,53.3711,296847.0
2020-05-28 13:10:00,53.94,53.97,53.24,53.25,480945.0,53.3513,53.381,52.6589,52.6688,480945.0
2020-05-28 13:20:00,53.25,53.77,53.25,53.67,356048.0,52.6688,53.1831,52.6688,53.0842,356048.0
2020-05-28 13:30:00,53.66,53.7,53.45,53.7,182118.0,53.0743,53.1139,52.8666,53.1139,182118.0
2020-05-28 13:40:00,53.7,53.91,53.68,53.84,228112.0,53.1139,53.3216,53.0941,53.2524,228112.0
2020-05-28 13:50:00,53.82,53.89,53.39,53.42,247822.0,53.2326,53.3018,52.8073,52.837,247822.0
2020-05-28 14:00:00,53.45,53.58,53.11,53.11,255023.0,52.8666,52.9952,52.5303,52.5303,255023.0
2020-05-28 14:10:00,53.1,53.68,53.0,53.62,345589.0,52.5205,53.0941,52.4215,53.0348,345589.0
2020-05-28 14:20:00,53.61,53.7,53.21,53.33,339217.0,53.0249,53.1139,52.6293,52.7479,339217.0
2020-05-28 14:30:00,53.33,53.38,53.07,53.12,273681.0,52.7479,52.7974,52.4908,52.5402,273681.0
2020-05-28 14:40:00,53.13,53.2,52.53,52.64,587668.0,52.5501,52.6194,51.9567,52.0655,587668.0
2020-05-28 14:50:00,52.65,53.15,52.65,53.1,298455.0,52.0754,52.5699,52.0754,52.5205,298455.0
2020-05-28 15:00:00,53.1,53.28,52.97,53.04,219056.0,52.5205,52.6985,52.3919,52.4611,219056.0
2020-05-28 15:10:00,53.02,53.33,52.75,52.81,296251.0,52.4413,52.7479,52.1743,52.2336,296251.0
2020-05-28 15:20:00,52.84,52.99,52.17,52.19,369202.0,52.2633,52.4117,51.6006,51.6204,369202.0
2020-05-28 15:30:00,52.21,52.44,51.81,52.02,672264.0,51.6402,51.8677,51.2445,51.4522,672264.0
2020-05-28 15:40:00,52.02,52.03,51.49,51.52,678556.0,51.4522,51.4621,50.928,50.9577,678556.0
2020-05-28 15:50:00,51.55,51.9,51.33,51.7,694403.0,50.9874,51.3336,50.7698,51.1357,694403.0
2020-05-29 09:30:00,50.0,51.9,49.09,51.64,1721320.0,49.4543,51.3336,48.5542,51.0764,1721320.0
2020-05-29 09:40:00,51.64,51.92,50.92,51.5,774750.0,51.0764,51.3533,50.3643,50.9379,774750.0
2020-05-29 09:50:00,51.46,51.55,50.57,50.87,582475.0,50.8984,50.9874,50.0181,50.3148,582475.0
2020-05-29 10:00:00,50.88,50.93,50.2,50.28,557377.0,50.3247,50.3741,49.6521,49.7312,557377.0
2020-05-29 10:10:00,50.36,51.69,50.3,51.58,778455.0,49.8104,51.1258,49.751,51.017,778455.0
2020-05-29 10:20:00,51.55,52.14,51.13,51.41,626462.0,50.9874,51.5709,50.572,50.8489,626462.0
2020-05-29 10:30:00,51.42,51.59,50.87,51.03,455259.0,50.8588,51.0269,50.3148,50.4731,455259.0
2020-05-29 10:40:00,51.0,51.25,50.74,50.87,324312.0,50.4434,50.6906,50.1862,50.3148,324312.0
2020-05-29 10:50:00,50.89,51.19,50.75,50.9,420981.0,50.3346,50.6313,50.1961,50.3445,420981.0
2020-05-29 11:00:00,50.9,51.27,50.64,50.88,515604.0,50.3445,50.7104,50.0873,50.3247,515604.0
2020-05-29 11:10:00,50.89,51.59,50.84,51.14,321833.0,50.3346,51.0269,50.2851,50.5818,321833.0
2020-05-29 11:20:00,51.18,51.28,50.57,50.62,341184.0,50.6214,50.7203,50.0181,50.0675,341184.0
2020-05-29 11:30:00,50.6,51.07,50.52,50.91,274781.0,50.0477,50.5126,49.9686,50.3544,274781.0
2020-05-29 11:40:00,50.93,51.14,50.79,51.14,257858.0,50.3741,50.5818,50.2357,50.5818,257858.0
2020-05-29 11:50:00,51.14,51.19,50.68,50.69,187774.0,50.5818,50.6313,50.1269,50.1368,187774.0
2020-05-29 12:00:00,50.7,50.83,50.45,50.58,290785.0,50.1467,50.2752,49.8994,50.028,290785.0
2020-05-29 12:10:00,50.6,50.78,50.26,50.47,255495.0,50.0477,50.2258,49.7115,49.9192,255495.0
2020-05-29 12:20:00,50.47,50.78,50.36,50.69,231216.0,49.9192,50.2258,49.8104,50.1368,231216.0
2020-05-29 12:30:00,50.7,50.75,50.29,50.63,293975.0,50.1467,50.1961,49.7411,50.0774,293975.0
2020-05-29 12:40:00,50.61,50.7,50.43,50.52,247565.0,50.0576,50.1467,49.8796,49.9686,247565.0
2020-05-29 12:50:00,50.53,51.02,50.29,50.82,314195.0,49.9785,50.4632,49.7411,50.2653,314195.0
2020-05-29 13:00:00,50.84,50.89,50.48,50.61,157655.0,50.2851,50.3346,49.9291,50.0576,157655.0
2020-05-29 13:10:00,50.63,50.88,50.57,50.88,246366.0,50.0774,50.3247,50.0181,50.3247,246366.0
2020-05-29 13:20:00,50.87,51.17,50.81,50.96,253147.0,50.3148,50.6115,50.2555,50.4038,253147.0
2020-05-29 13:30:00,50.94,51.06,50.75,50.8,170888.0,50.384,50.5027,50.1961,50.2456,170888.0
2020-05-29 13:40:00,50.77,50.9,50.64,50.79,105330.0,50.2159,50.3445,50.0873,50.2357,105330.0
2020-05-29 13:50:00,50.79,50.83,50.59,50.73,130738.0,50.2357,50.2752,50.0379,50.1763,130738.0
2020-05-29 14:00:00,50.72,51.22,50.63,51.18,182190.0,50.1664,50.661,50.0774,50.6214,182190.0
2020-05-29 14:10:00,51.15,51.32,50.94,51.23,174406.0,50.5917,50.7599,50.384,50.6709,174406.0
2020-05-29 14:20:00,51.21,51.67,51.11,51.58,207635.0,50.6511,51.1061,50.5522,51.017,207635.0
2020-05-29 14:30:00,51.61,51.73,51.33,51.46,278428.0,51.0467,51.1654,50.7698,50.8984,278428.0
2020-05-29 14:40:00,51.45,51.65,51.19,51.25,204570.0,50.8885,51.0863,50.6313,50.6906,204570.0
2020-05-29 14:50:00,51.24,52.3,50.81,52.25,627262.0,50.6808,51.7292,50.2555,51.6797,627262.0
2020-05-29 15:00:00,52.25,52.82,52.23,52.43,724404.0,51.6797,52.2435,51.66,51.8578,724404.0
2020-05-29 15:10:00,52.44,52.68,52.16,52.28,434167.0,51.8677,52.105,51.5907,51.7094,434167.0
2020-05-29 15:20:00,52.29,52.52,52.03,52.07,340917.0,51.7193,51.9468,51.4621,51.5017,340917.0
2020-05-29 15:30:00,52.05,52.28,51.65,51.91,393941.0,51.4819,51.7094,51.0863,51.3434,393941.0
2020-05-29 15:40:00,51.91,52.12,51.56,51.69,448102.0,51.3434,51.5512,50.9973,51.1258,448102.0
2020-05-29 15:50:00,51.7,52.13,51.65,51.9,701089.0,51.1357,51.561,51.0863,51.3336,701089.0
2020-06-01 09:30:00,52.0,52.99,51.56,52.96,822492.0,51.4325,52.4117,50.9973,52.382,822492.0
2020-06-01 09:40:00,52.96,54.59,52.74,54.47,1042873.0,52.382,53.9942,52.1644,53.8755,1042873.0
2020-06-01 09:50:00,54.48,54.53,53.58,53.81,881484.0,53.8854,53.9349,52.9952,53.2227,881484.0
2020-06-01 10:00:00,53.85,54.34,53.44,54.23,721654.0,53.2623,53.7469,52.8567,53.6381,721654.0
2020-06-01 10:10:00,54.23,54.73,54.2,54.47,610968.0,53.6381,54.1327,53.6085,53.8755,610968.0
2020-06-01 10:20:00,54.46,54.73,54.22,54.58,512477.0,53.8656,54.1327,53.6282,53.9843,512477.0
2020-06-01 10:30:00,54.58,54.98,54.29,54.83,475559.0,53.9843,54.3799,53.6975,54.2316,475559.0
2020-06-01 10:40:00,54.83,55.3,54.68,55.09,745177.0,54.2316,54.6964,54.0832,54.4887,745177.0
2020-06-01 10:50:00,55.09,55.11,54.26,54.42,566543.0,54.4887,54.5085,53.6678,53.8261,566543.0
2020-06-01 11:00:00,54.44,54.44,53.59,54.1,728592.0,53.8458,53.8458,53.0051,53.5095,728592.0
2020-06-01 11:10:00,54.09,54.46,53.96,54.43,413185.0,53.4997,53.8656,53.3711,53.8359,413185.0
2020-06-01 11:20:00,54.39,54.67,53.93,54.14,417053.0,53.7964,54.0733,53.3414,53.5491,417053.0
2020-06-01 11:30:00,54.13,54.14,53.84,53.95,400241.0,53.5392,53.5491,53.2524,53.3612,400241.0
2020-06-01 11:40:00,53.95,54.3,53.77,54.2,380784.0,53.3612,53.7074,53.1831,53.6085,380784.0
2020-06-01 11:50:00,54.2,54.33,53.98,54.17,196723.0,53.6085,53.737,53.3909,53.5788,196723.0
2020-06-01 12:00:00,54.17,54.47,54.05,54.39,383814.0,53.5788,53.8755,53.4601,53.7964,383814.0
2020-06-01 12:10:00,54.39,54.46,54.22,54.42,136403.0,53.7964,53.8656,53.6282,53.8261,136403.0
2020-06-01 12:20:00,54.42,54.55,54.26,54.28,194549.0,53.8261,53.9546,53.6678,53.6876,194549.0
2020-06-01 12:30:00,54.29,54.73,54.29,54.72,183511.0,53.6975,54.1327,53.6975,54.1228,183511.0
2020-06-01 12:40:00,54.72,54.77,54.41,54.52,283828.0,54.1228,54.1722,53.8162,53.925,283828.0
2020-06-01 12:50:00,54.54,54.7,54.26,54.69,181021.0,53.9447,54.103,53.6678,54.0931,181021.0
2020-06-01 13:00:00,54.7,54.94,54.58,54.91,193407.0,54.103,54.3404,53.9843,54.3107,193407.0
2020-06-01 13:10:00,54.93,55.11,54.82,55.07,306260.0,54.3305,54.5085,54.2217,54.469,306260.0
2020-06-01 13:20:00,55.07,55.61,54.94,55.51,663485.0,54.469,55.0031,54.3404,54.9042,663485.0
2020-06-01 13:30:00,55.49,55.95,55.28,55.86,679080.0,54.8844,55.3394,54.6767,55.2503,679080.0
2020-06-01 13:40:00,55.87,56.07,55.21,55.23,677827.0,55.2602,55.458,54.6074,54.6272,677827.0
2020-06-01 13:50:00,55.21,55.59,55.1,55.2,441448.0,54.6074,54.9833,54.4986,54.5975,441448.0
2020-06-01 14:00:00,55.2,55.36,55.02,55.28,395718.0,54.5975,54.7558,54.4195,54.6767,395718.0
2020-06-01 14:10:00,55.28,55.43,54.9,54.92,275610.0,54.6767,54.825,54.3008,54.3206,275610.0
2020-06-01 14:20:00,54.92,55.19,54.62,54.74,330077.0,54.3206,54.5876,54.0239,54.1426,330077.0
2020-06-01 14:30:00,54.71,54.93,54.63,54.78,496851.0,54.1129,54.3305,54.0338,54.1821,496851.0
2020-06-01 14:40:00,54.76,55.07,54.66,55.0,218993.0,54.1623,54.469,54.0634,54.3997,218993.0
2020-06-01 14:50:00,55.03,55.26,54.88,55.26,340293.0,54.4294,54.6569,54.281,54.6569,340293.0
2020-06-01 15:00:00,55.25,55.29,55.0,55.13,371955.0,54.647,54.6866,54.3997,54.5283,371955.0
2020-06-01 15:10:00,55.13,55.19,54.92,55.12,232651.0,54.5283,54.5876,54.3206,54.5184,232651.0
2020-06-01 15:20:00,55.14,55.41,55.11,55.35,284346.0,54.5382,54.8052,54.5085,54.7459,284346.0
2020-06-01 15:30:00,55.38,55.6,55.28,55.59,364627.0,54.7756,54.9932,54.6767,54.9833,364627.0
2020-06-01 15:40:00,55.58,55.75,55.4,55.51,381095.0,54.9734,55.1415,54.7954,54.9042,381095.0
2020-06-01 15:50:00,55.57,55.7,55.45,55.65,563003.0,54.9635,55.0921,54.8448,55.0426,563003.0
2020-06-02 09:30:00,57.26,58.44,56.95,57.22,1999219.0,56.6351,57.8022,56.3284,56.5955,1999219.0
2020-06-02 09:40:00,57.2,57.83,56.46,56.96,1272486.0,56.5757,57.1988,55.8438,56.3383,1272486.0
2020-06-02 09:50:00,56.98,57.14,56.27,56.73,897502.0,56.3581,56.5164,55.6559,56.1108,897502.0
2020-06-02 10:00:00,56.72,57.05,56.15,56.95,743913.0,56.1009,56.4273,55.5372,56.3284,743913.0
2020-06-02 10:10:00,56.95,57.37,56.88,57.35,748618.0,56.3284,56.7439,56.2592,56.7241,748618.0
2020-06-02 10:20:00,57.37,57.62,57.26,57.39,583379.0,56.7439,56.9911,56.6351,56.7636,583379.0
2020-06-02 10:30:00,57.39,57.44,56.85,57.05,459025.0,56.7636,56.8131,56.2295,56.4273,459025.0
2020-06-02 10:40:00,57.02,57.12,56.15,56.41,511132.0,56.3977,56.4966,55.5372,55.7943,511132.0
2020-06-02 10:50:00,56.38,56.55,56.02,56.29,534446.0,55.7647,55.9328,55.4086,55.6756,534446.0
2020-06-02 11:00:00,56.34,56.34,55.42,55.51,647404.0,55.7251,55.7251,54.8151,54.9042,647404.0
2020-06-02 11:10:00,55.52,56.04,55.39,56.04,504816.0,54.914,55.4284,54.7855,55.4284,504816.0
2020-06-02 11:20:00,56.04,56.05,55.62,55.78,358674.0,55.4284,55.4383,55.013,55.1712,358674.0
2020-06-02 11:30:00,55.75,56.12,55.6,56.04,431003.0,55.1415,55.5075,54.9932,55.4284,431003.0
2020-06-02 11:40:00,56.09,56.5,55.98,56.37,414403.0,55.4778,55.8833,55.369,55.7548,414403.0
2020-06-02 11:50:00,56.35,56.44,56.12,56.14,212517.0,55.735,55.824,55.5075,55.5273,212517.0
2020-06-02 12:00:00,56.12,56.18,55.94,55.99,203347.0,55.5075,55.5668,55.3295,55.3789,203347.0
2020-06-02 12:10:00,55.98,56.34,55.98,56.32,269768.0,55.369,55.7251,55.369,55.7053,269768.0
2020-06-02 12:20:00,56.3,56.61,56.3,56.53,287606.0,55.6855,55.9921,55.6855,55.913,287606.0
2020-06-02 12:30:00,56.53,56.61,56.35,56.54,191821.0,55.913,55.9921,55.735,55.9229,191821.0
2020-06-02 12:40:00,56.54,56.66,56.38,56.45,227042.0,55.9229,56.0416,55.7647,55.8339,227042.0
2020-06-02 12:50:00,56.45,56.61,56.39,56.46,140985.0,55.8339,55.9921,55.7746,55.8438,140985.0
2020-06-02 13:00:00,56.46,56.86,56.43,56.81,182804.0,55.8438,56.2394,55.8141,56.19,182804.0
2020-06-02 13:10:00,56.81,56.81,56.53,56.6,161209.0,56.19,56.19,55.913,55.9823,161209.0
2020-06-02 13:20:00,56.59,56.65,56.42,56.59,118392.0,55.9724,56.0317,55.8042,55.9724,118392.0
2020-06-02 13:30:00,56.59,56.62,56.46,56.52,87115.0,55.9724,56.002,55.8438,55.9031,87115.0
2020-06-02 13:40:00,56.52,56.73,56.37,56.46,171142.0,55.9031,56.1108,55.7548,55.8438,171142.0
2020-06-02 13:50:00,56.47,56.47,56.12,56.37,267249.0,55.8537,55.8537,55.5075,55.7548,267249.0
2020-06-02 14:00:00,56.36,56.44,56.05,56.2,302542.0,55.7449,55.824,55.4383,55.5866,302542.0
2020-06-02 14:10:00,56.21,56.39,56.13,56.37,176778.0,55.5965,55.7746,55.5174,55.7548,176778.0
2020-06-02 14:20:00,56.38,56.39,56.08,56.19,142979.0,55.7647,55.7746,55.4679,55.5767,142979.0
2020-06-02 14:30:00,56.16,56.25,55.96,56.16,319790.0,55.5471,55.6361,55.3492,55.5471,319790.0
2020-06-02 14:40:00,56.16,56.44,56.0,56.02,225510.0,55.5471,55.824,55.3888,55.4086,225510.0
2020-06-02 14:50:00,56.03,56.27,56.02,56.19,143641.0,55.4185,55.6559,55.4086,55.5767,143641.0
2020-06-02 15:00:00,56.18,56.4,56.14,56.26,157445.0,55.5668,55.7844,55.5273,55.646,157445.0
2020-06-02 15:10:00,56.23,56.5,56.21,56.46,216016.0,55.6163,55.8833,55.5965,55.8438,216016.0
2020-06-02 15:20:00,56.43,56.49,55.88,56.06,295619.0,55.8141,55.8735,55.2701,55.4482,295619.0
2020-06-02 15:30:00,56.07,56.13,55.62,55.68,335146.0,55.458,55.5174,55.013,55.0723,335146.0
2020-06-02 15:40:00,55.68,55.88,55.44,55.85,363592.0,55.0723,55.2701,54.8349,55.2404,363592.0
2020-06-02 15:50:00,55.86,56.05,55.75,55.99,459336.0,55.2503,55.4383,55.1415,55.3789,459336.0
2020-06-03 09:30:00,54.7,56.07,54.6,55.57,1615432.0,54.103,55.458,54.0041,54.9635,1615432.0
2020-06-03 09:40:00,55.61,56.63,55.33,56.16,885016.0,55.0031,56.0119,54.7261,55.5471,885016.0
2020-06-03 09:50:00,56.17,56.7,56.1,56.37,594667.0,55.557,56.0812,55.4877,55.7548,594667.0
2020-06-03 10:00:00,56.39,57.01,56.2,56.57,717990.0,55.7746,56.3878,55.5866,55.9526,717990.0
2020-06-03 10:10:00,56.59,56.95,56.37,56.89,464676.0,55.9724,56.3284,55.7548,56.2691,464676.0
2020-06-03 10:20:00,56.9,57.22,56.82,57.02,513944.0,56.279,56.5955,56.1999,56.3977,513944.0
2020-06-03 10:30:00,57.04,57.4,56.76,57.15,430356.0,56.4175,56.7735,56.1405,56.5263,430356.0
2020-06-03 10:40:00,57.14,57.34,56.71,57.1,546904.0,56.5164,56.7142,56.0911,56.4768,546904.0
2020-06-03 10:50:00,57.1,57.44,56.92,57.08,337115.0,56.4768,56.8131,56.2988,56.457,337115.0
2020-06-03 11:00:00,57.09,57.65,57.07,57.58,331889.0,56.4669,57.0208,56.4471,56.9516,331889.0
2020-06-03 11:10:00,57.58,57.93,57.46,57.78,407721.0,56.9516,57.2977,56.8329,57.1494,407721.0
2020-06-03 11:20:00,57.77,58.28,57.6,58.24,668158.0,57.1395,57.6439,56.9713,57.6044,668158.0
2020-06-03 11:30:00,58.19,58.25,57.84,58.07,457573.0,57.5549,57.6143,57.2087,57.4362,457573.0
2020-06-03 11:40:00,58.06,58.09,57.66,57.69,414779.0,57.4263,57.456,57.0307,57.0604,414779.0
2020-06-03 11:50:00,57.68,57.78,57.21,57.53,466506.0,57.0505,57.1494,56.5856,56.9021,466506.0
2020-06-03 12:00:00,57.49,57.67,57.37,57.4,184595.0,56.8625,57.0406,56.7439,56.7735,184595.0
2020-06-03 12:10:00,57.41,57.68,57.33,57.38,171392.0,56.7834,57.0505,56.7043,56.7537,171392.0
2020-06-03 12:20:00,57.41,57.48,56.92,57.24,339329.0,56.7834,56.8527,56.2988,56.6153,339329.0
2020-06-03 12:30:00,57.31,57.34,57.05,57.16,268066.0,56.6845,56.7142,56.4273,56.5361,268066.0
2020-06-03 12:40:00,57.16,57.5,57.12,57.22,217306.0,56.5361,56.8724,56.4966,56.5955,217306.0
2020-06-03 12:50:00,57.22,57.53,57.16,57.51,154546.0,56.5955,56.9021,56.5361,56.8823,154546.0
2020-06-03 13:00:00,57.51,58.08,57.49,58.04,266870.0,56.8823,57.4461,56.8625,57.4065,266870.0
2020-06-03 13:10:00,58.01,58.08,57.74,57.86,374682.0,57.3769,57.4461,57.1098,57.2285,374682.0
2020-06-03 13:20:00,57.87,58.19,57.75,57.78,282748.0,57.2384,57.5549,57.1197,57.1494,282748.0
2020-06-03 13:30:00,57.77,57.84,57.61,57.77,206802.0,57.1395,57.2087,56.9812,57.1395,206802.0
2020-06-03 13:40:00,57.76,57.92,57.54,57.86,209092.0,57.1296,57.2879,56.912,57.2285,209092.0
2020-06-03 13:50:00,57.84,58.0,57.61,57.98,152138.0,57.2087,57.367,56.9812,57.3472,152138.0
2020-06-03 14:00:00,58.0,58.19,57.94,58.15,214925.0,57.367,57.5549,57.3076,57.5153,214925.0
2020-06-03 14:10:00,58.17,58.59,58.14,58.55,373927.0,57.5351,57.9505,57.5055,57.911,373927.0
2020-06-03 14:20:00,58.54,58.8,58.48,58.74,247755.0,57.9011,58.1582,57.8417,58.0989,247755.0
2020-06-03 14:30:00,58.77,58.8,58.37,58.59,238274.0,58.1286,58.1582,57.7329,57.9505,238274.0
2020-06-03 14:40:00,58.59,58.62,58.3,58.37,295666.0,57.9505,57.9802,57.6637,57.7329,295666.0
2020-06-03 14:50:00,58.38,58.48,58.14,58.29,281086.0,57.7428,57.8417,57.5055,57.6538,281086.0
2020-06-03 15:00:00,58.29,58.64,58.21,58.58,281866.0,57.6538,58.0,57.5747,57.9406,281866.0
2020-06-03 15:10:00,58.58,58.64,58.33,58.41,288653.0,57.9406,58.0,57.6934,57.7725,288653.0
2020-06-03 15:20:00,58.42,58.67,58.35,58.54,293672.0,57.7824,58.0297,57.7132,57.9011,293672.0
2020-06-03 15:30:00,58.54,58.73,58.52,58.67,337147.0,57.9011,58.089,57.8813,58.0297,337147.0
2020-06-03 15:40:00,58.67,58.7,58.39,58.48,339029.0,58.0297,58.0593,57.7527,57.8417,339029.0
2020-06-03 15:50:00,58.5,58.59,58.05,58.1,608100.0,57.8615,57.9505,57.4164,57.4659,608100.0
2020-06-04 09:30:00,57.43,57.97,56.57,56.93,1459338.0,56.8032,57.3373,55.9526,56.3087,1459338.0
2020-06-04 09:40:00,56.95,57.15,55.58,55.74,1600356.0,56.3284,56.5263,54.9734,55.1316,1600356.0
2020-06-04 09:50:00,55.75,57.0,55.72,56.43,1083595.0,55.1415,56.3779,55.1119,55.8141,1083595.0
2020-06-04 10:00:00,56.42,57.49,56.36,57.29,853214.0,55.8042,56.8625,55.7449,56.6647,853214.0
2020-06-04 10:10:00,57.28,57.28,56.7,57.14,762956.0,56.6548,56.6548,56.0812,56.5164,762956.0
2020-06-04 10:20:00,57.13,57.74,56.91,57.64,832572.0,56.5065,57.1098,56.2889,57.0109,832572.0
2020-06-04 10:30:00,57.65,58.25,57.5,57.74,1133386.0,57.0208,57.6143,56.8724,57.1098,1133386.0
2020-06-04 10:40:00,57.69,59.05,57.69,59.02,902507.0,57.0604,58.4055,57.0604,58.3758,902507.0
2020-06-04 10:50:00,59.0,59.82,58.68,59.7,1029851.0,58.3561,59.1671,58.0396,59.0484,1029851.0
2020-06-04 11:00:00,59.7,59.79,58.52,58.7,959617.0,59.0484,59.1374,57.8813,58.0593,959617.0
2020-06-04 11:10:00,58.7,58.78,57.83,57.88,789924.0,58.0593,58.1385,57.1988,57.2483,789924.0
2020-06-04 11:20:00,57.87,58.45,57.67,58.04,652439.0,57.2384,57.8121,57.0406,57.4065,652439.0
2020-06-04 11:30:00,58.03,59.17,57.94,59.08,849844.0,57.3967,58.5242,57.3076,58.4352,849844.0
2020-06-04 11:40:00,59.11,59.57,58.96,59.08,744704.0,58.4649,58.9198,58.3165,58.4352,744704.0
2020-06-04 11:50:00,59.07,59.84,58.95,59.75,551100.0,58.4253,59.1869,58.3066,59.0979,551100.0
2020-06-04 12:00:00,59.74,60.03,59.66,60.02,744266.0,59.088,59.3748,59.0089,59.3649,744266.0
2020-06-04 12:10:00,59.98,60.32,59.75,59.84,578787.0,59.3254,59.6617,59.0979,59.1869,578787.0
2020-06-04 12:20:00,59.82,59.9,59.16,59.34,523321.0,59.1671,59.2462,58.5143,58.6924,523321.0
2020-06-04 12:30:00,59.37,59.5,58.59,59.3,583652.0,58.722,58.8506,57.9505,58.6528,583652.0
2020-06-04 12:40:00,59.3,59.32,58.51,58.57,449441.0,58.6528,58.6726,57.8714,57.9308,449441.0
2020-06-04 12:50:00,58.57,58.88,58.37,58.78,362470.0,57.9308,58.2374,57.7329,58.1385,362470.0
2020-06-04 13:00:00,58.81,59.14,58.35,58.57,416668.0,58.1681,58.4945,57.7132,57.9308,416668.0
2020-06-04 13:10:00,58.57,58.62,57.86,57.94,448006.0,57.9308,57.9802,57.2285,57.3076,448006.0
2020-06-04 13:20:00,57.95,58.34,57.84,58.0,526332.0,57.3175,57.7033,57.2087,57.367,526332.0
2020-06-04 13:30:00,58.0,58.57,58.0,58.14,486670.0,57.367,57.9308,57.367,57.5055,486670.0
2020-06-04 13:40:00,58.15,58.54,58.0,58.16,514657.0,57.5153,57.9011,57.367,57.5252,514657.0
2020-06-04 13:50:00,58.16,58.26,57.86,57.89,402777.0,57.5252,57.6241,57.2285,57.2582,402777.0
2020-06-04 14:00:00,57.88,58.59,57.81,58.52,441212.0,57.2483,57.9505,57.1791,57.8813,441212.0
2020-06-04 14:10:00,58.53,59.0,58.45,58.73,395172.0,57.8912,58.3561,57.8121,58.089,395172.0
2020-06-04 14:20:00,58.73,58.78,58.51,58.53,209254.0,58.089,58.1385,57.8714,57.8912,209254.0
2020-06-04 14:30:00,58.55,58.62,57.91,58.22,407312.0,57.911,57.9802,57.278,57.5846,407312.0
2020-06-04 14:40:00,58.22,58.71,57.99,58.71,352247.0,57.5846,58.0692,57.3571,58.0692,352247.0
2020-06-04 14:50:00,58.7,58.83,58.41,58.6,569096.0,58.0593,58.1879,57.7725,57.9604,569096.0
2020-06-04 15:00:00,58.57,58.82,58.03,58.23,508078.0,57.9308,58.178,57.3967,57.5945,508078.0
2020-06-04 15:10:00,58.24,58.28,57.27,57.81,728268.0,57.6044,57.6439,56.6449,57.1791,728268.0
2020-06-04 15:20:00,57.82,57.83,57.27,57.65,526516.0,57.1889,57.1988,56.6449,57.0208,526516.0
2020-06-04 15:30:00,57.67,58.06,57.31,57.42,592216.0,57.0406,57.4263,56.6845,56.7933,592216.0
2020-06-04 15:40:00,57.39,57.9,57.34,57.76,694472.0,56.7636,57.2681,56.7142,57.1296,694472.0
2020-06-04 15:50:00,57.75,57.94,57.56,57.69,1662521.0,57.1197,57.3076,56.9318,57.0604,1662521.0
2020-06-05 09:30:00,64.86,66.16,64.6,65.79,2800843.0,64.1521,65.4379,63.8949,65.072,2800843.0
2020-06-05 09:40:00,65.76,67.65,65.55,66.5,2003856.0,65.0423,66.9117,64.8346,65.7742,2003856.0
2020-06-05 09:50:00,66.49,66.66,64.8,65.46,1550339.0,65.7643,65.9325,64.0928,64.7456,1550339.0
2020-06-05 10:00:00,65.48,66.78,65.33,66.65,1405993.0,64.7653,66.0512,64.617,65.9226,1405993.0
2020-06-05 10:10:00,66.66,67.19,66.54,66.87,1054671.0,65.9325,66.4567,65.8138,66.1402,1054671.0
2020-06-05 10:20:00,66.89,67.3,66.17,66.56,1045412.0,66.16,66.5655,65.4478,65.8336,1045412.0
2020-06-05 10:30:00,66.56,66.67,65.75,66.14,967640.0,65.8336,65.9424,65.0324,65.4181,967640.0
2020-06-05 10:40:00,66.13,66.97,65.77,66.71,827953.0,65.4082,66.2391,65.0522,65.9819,827953.0
2020-06-05 10:50:00,66.7,67.48,66.62,67.29,808795.0,65.972,66.7435,65.8929,66.5556,808795.0
2020-06-05 11:00:00,67.25,67.7,67.04,67.08,796602.0,66.516,66.9611,66.3083,66.3479,796602.0
2020-06-05 11:10:00,67.15,68.06,67.1,67.78,893787.0,66.4171,67.3172,66.3677,67.0402,893787.0
2020-06-05 11:20:00,67.77,68.73,67.73,68.73,1066774.0,67.0303,67.9799,66.9908,67.9799,1066774.0
2020-06-05 11:30:00,68.73,68.76,67.85,67.95,868639.0,67.9799,68.0095,67.1095,67.2084,868639.0
2020-06-05 11:40:00,67.96,68.78,67.63,68.75,804357.0,67.2183,68.0293,66.8919,67.9997,804357.0
2020-06-05 11:50:00,68.76,69.19,68.56,68.93,880771.0,68.0095,68.4348,67.8117,68.1777,880771.0
2020-06-05 12:00:00,68.93,69.5,68.93,69.33,884467.0,68.1777,68.7415,68.1777,68.5733,884467.0
2020-06-05 12:10:00,69.32,69.45,67.43,67.55,1404432.0,68.5634,68.692,66.6941,66.8127,1404432.0
2020-06-05 12:20:00,67.53,68.87,67.27,68.75,1019752.0,66.793,68.1183,66.5358,67.9997,1019752.0
2020-06-05 12:30:00,68.74,69.16,68.23,69.12,547851.0,67.9898,68.4052,67.4853,68.3656,547851.0
2020-06-05 12:40:00,69.12,69.34,68.52,69.25,509450.0,68.3656,68.5832,67.7722,68.4942,509450.0
2020-06-05 12:50:00,69.25,70.75,69.16,70.13,1127340.0,68.4942,69.9778,68.4052,69.3646,1127340.0
2020-06-05 13:00:00,70.1,70.49,69.65,70.22,829859.0,69.3349,69.7207,68.8898,69.4536,829859.0
2020-06-05 13:10:00,70.2,71.2,70.05,71.01,1189702.0,69.4338,70.4229,69.2855,70.235,1189702.0
2020-06-05 13:20:00,70.98,72.17,70.98,71.78,1510169.0,70.2053,71.3823,70.2053,70.9966,1510169.0
2020-06-05 13:30:00,71.79,72.96,71.66,72.62,1544122.0,71.0065,72.1637,70.8779,71.8274,1544122.0
2020-06-05 13:40:00,72.6,74.59,72.37,73.68,2401365.0,71.8076,73.7759,71.5801,72.8758,2401365.0
2020-06-05 13:50:00,73.72,73.94,72.38,73.38,2280316.0,72.9154,73.133,71.59,72.5791,2280316.0
2020-06-05 14:00:00,73.39,73.84,73.08,73.28,1328173.0,72.589,73.0341,72.2824,72.4802,1328173.0
2020-06-05 14:10:00,73.26,73.78,72.73,73.22,1234139.0,72.4604,72.9748,71.9362,72.4209,1234139.0
2020-06-05 14:20:00,73.2,73.3,71.27,72.33,2493966.0,72.4011,72.5,70.4921,71.5406,2493966.0
2020-06-05 14:30:00,72.34,72.56,71.81,72.28,1061108.0,71.5505,71.7681,71.0263,71.4911,1061108.0
2020-06-05 14:40:00,72.32,72.41,71.06,71.13,1192040.0,71.5307,71.6197,70.2844,70.3537,1192040.0
2020-06-05 14:50:00,71.09,71.6,70.76,71.36,1005873.0,70.3141,70.8185,69.9877,70.5812,1005873.0
2020-06-05 15:00:00,71.37,72.19,71.05,71.11,798093.0,70.5911,71.4021,70.2745,70.3339,798093.0
2020-06-05 15:10:00,71.1,71.16,69.45,70.27,1796173.0,70.324,70.3833,68.692,69.5031,1796173.0
2020-06-05 15:20:00,70.27,70.36,68.7,69.06,1480265.0,69.5031,69.5921,67.9502,68.3063,1480265.0
2020-06-05 15:30:00,69.06,69.12,66.78,67.04,2270407.0,68.3063,68.3656,66.0512,66.3083,2270407.0
2020-06-05 15:40:00,67.04,68.51,66.83,68.4,1804850.0,66.3083,67.7623,66.1006,67.6535,1804850.0
2020-06-05 15:50:00,68.43,69.72,68.43,69.51,2209409.0,67.6831,68.9591,67.6831,68.7514,2209409.0
2020-06-08 09:30:00,75.05,75.48,72.0,73.29,2634844.0,74.2309,74.6562,71.2142,72.4901,2634844.0
2020-06-08 09:40:00,73.24,74.73,73.03,74.12,1778110.0,72.4406,73.9144,72.2329,73.311,1778110.0
2020-06-08 09:50:00,74.12,74.84,73.08,73.59,1377856.0,73.311,74.0232,72.2824,72.7868,1377856.0
2020-06-08 10:00:00,73.56,73.7,72.02,72.45,1110336.0,72.7572,72.8956,71.234,71.6593,1110336.0
2020-06-08 10:10:00,72.47,73.22,71.93,71.96,1141998.0,71.6791,72.4209,71.1449,71.1746,1141998.0
2020-06-08 10:20:00,71.98,72.29,70.7,71.26,1381375.0,71.1944,71.501,69.9284,70.4823,1381375.0
2020-06-08 10:30:00,71.23,71.84,70.93,71.15,1113119.0,70.4526,71.0559,70.1559,70.3735,1113119.0
2020-06-08 10:40:00,71.11,71.87,70.28,70.44,1140092.0,70.3339,71.0856,69.513,69.6712,1140092.0
2020-06-08 10:50:00,70.44,71.38,70.1,70.96,1095395.0,69.6712,70.6009,69.3349,70.1855,1095395.0
2020-06-08 11:00:00,71.0,72.28,70.99,71.94,847834.0,70.2251,71.4911,70.2152,71.1548,847834.0
2020-06-08 11:10:00,71.9,72.84,71.88,72.44,798457.0,71.1153,72.045,71.0955,71.6494,798457.0
2020-06-08 11:20:00,72.44,72.77,71.91,72.44,631021.0,71.6494,71.9758,71.1252,71.6494,631021.0
2020-06-08 11:30:00,72.46,72.69,71.8,72.06,524708.0,71.6692,71.8966,71.0164,71.2735,524708.0
2020-06-08 11:40:00,72.07,72.27,71.75,72.14,381840.0,71.2834,71.4812,70.9669,71.3527,381840.0
2020-06-08 11:50:00,72.14,72.24,71.52,71.94,301072.0,71.3527,71.4516,70.7394,71.1548,301072.0
2020-06-08 12:00:00,71.93,72.69,71.89,72.42,380032.0,71.1449,71.8966,71.1054,71.6296,380032.0
2020-06-08 12:10:00,72.38,72.64,72.07,72.12,267204.0,71.59,71.8472,71.2834,71.3329,267204.0
2020-06-08 12:20:00,72.14,72.4,71.89,71.98,384175.0,71.3527,71.6098,71.1054,71.1944,384175.0
2020-06-08 12:30:00,71.98,72.32,71.74,72.32,277608.0,71.1944,71.5307,70.957,71.5307,277608.0
2020-06-08 12:40:00,72.35,72.4,71.89,72.28,431536.0,71.5604,71.6098,71.1054,71.4911,431536.0
2020-06-08 12:50:00,72.3,72.8,72.23,72.79,360291.0,71.5109,72.0054,71.4417,71.9956,360291.0
2020-06-08 13:00:00,72.77,73.2,72.71,73.05,575227.0,71.9758,72.4011,71.9164,72.2527,575227.0
2020-06-08 13:10:00,73.01,73.06,72.67,72.75,348841.0,72.2132,72.2626,71.8769,71.956,348841.0
2020-06-08 13:20:00,72.72,73.2,72.62,73.15,350718.0,71.9263,72.4011,71.8274,72.3516,350718.0
2020-06-08 13:30:00,73.14,73.36,72.88,72.91,356567.0,72.3417,72.5593,72.0846,72.1142,356567.0
2020-06-08 13:40:00,72.91,73.09,72.77,72.93,243033.0,72.1142,72.2923,71.9758,72.134,243033.0
2020-06-08 13:50:00,72.92,73.05,72.62,72.78,352154.0,72.1241,72.2527,71.8274,71.9857,352154.0
2020-06-08 14:00:00,72.77,73.17,72.61,73.02,522542.0,71.9758,72.3714,71.8175,72.223,522542.0
2020-06-08 14:10:00,73.01,73.02,72.66,72.72,290482.0,72.2132,72.223,71.867,71.9263,290482.0
2020-06-08 14:20:00,72.72,73.03,72.26,72.36,416023.0,71.9263,72.2329,71.4713,71.5703,416023.0
2020-06-08 14:30:00,72.35,72.57,72.04,72.45,278196.0,71.5604,71.778,71.2537,71.6593,278196.0
2020-06-08 14:40:00,72.45,72.99,72.3,72.91,434242.0,71.6593,72.1934,71.5109,72.1142,434242.0
2020-06-08 14:50:00,72.96,73.37,72.81,73.24,477710.0,72.1637,72.5692,72.0153,72.4406,477710.0
2020-06-08 15:00:00,73.24,73.28,72.93,73.01,241132.0,72.4406,72.4802,72.134,72.2132,241132.0
2020-06-08 15:10:00,73.01,73.54,72.83,73.41,354657.0,72.2132,72.7374,72.0351,72.6088,354657.0
2020-06-08 15:20:00,73.42,74.45,73.36,74.35,830494.0,72.6187,73.6374,72.5593,73.5385,830494.0
2020-06-08 15:30:00,74.36,75.0,74.28,74.94,720949.0,73.5484,74.1814,73.4693,74.1221,720949.0
2020-06-08 15:40:00,74.95,75.0,74.57,74.95,687542.0,74.132,74.1814,73.7561,74.132,687542.0
2020-06-08 15:50:00,74.96,75.55,74.86,75.12,1145908.0,74.1419,74.7254,74.043,74.3001,1145908.0
2020-06-09 09:30:00,70.83,71.72,68.86,69.79,1986009.0,70.0569,70.9372,68.1085,69.0283,1986009.0
2020-06-09 09:40:00,69.82,70.68,69.3,69.63,970235.0,69.058,69.9086,68.5436,68.87,970235.0
2020-06-09 09:50:00,69.62,69.68,68.14,68.77,1012076.0,68.8602,68.9195,67.3963,68.0194,1012076.0
2020-06-09 10:00:00,68.68,68.73,67.38,67.44,1141340.0,67.9304,67.9799,66.6446,66.7039,1141340.0
2020-06-09 10:10:00,67.42,68.27,66.63,68.22,1132628.0,66.6842,67.5249,65.9028,67.4754,1132628.0
2020-06-09 10:20:00,68.23,69.08,68.0,68.58,639939.0,67.4853,68.326,67.2578,67.8315,639939.0
2020-06-09 10:30:00,68.62,69.92,68.5,69.92,573992.0,67.8711,69.1569,67.7524,69.1569,573992.0
2020-06-09 10:40:00,69.89,70.62,69.5,70.59,554255.0,69.1272,69.8492,68.7415,69.8196,554255.0
2020-06-09 10:50:00,70.58,70.86,70.11,70.43,483298.0,69.8097,70.0866,69.3448,69.6613,483298.0
2020-06-09 11:00:00,70.41,70.45,69.65,70.29,469850.0,69.6415,69.6811,68.8898,69.5228,469850.0
2020-06-09 11:10:00,70.3,70.6,69.36,69.83,452664.0,69.5327,69.8295,68.603,69.0679,452664.0
2020-06-09 11:20:00,69.81,70.1,69.1,69.45,414780.0,69.0481,69.3349,68.3458,68.692,414780.0
2020-06-09 11:30:00,69.45,69.45,68.8,69.08,417797.0,68.692,68.692,68.0491,68.326,417797.0
2020-06-09 11:40:00,69.09,69.49,68.59,68.81,408881.0,68.3359,68.7316,67.8414,68.059,408881.0
2020-06-09 11:50:00,68.8,69.22,68.53,69.05,324179.0,68.0491,68.4645,67.7821,68.2964,324179.0
2020-06-09 12:00:00,69.04,69.15,68.58,68.62,229821.0,68.2865,68.3953,67.8315,67.8711,229821.0
2020-06-09 12:10:00,68.63,69.22,68.5,69.14,339396.0,67.881,68.4645,67.7524,68.3854,339396.0
2020-06-09 12:20:00,69.15,69.43,68.79,69.17,312334.0,68.3953,68.6722,68.0392,68.4151,312334.0
2020-06-09 12:30:00,69.17,69.92,69.16,69.85,340679.0,68.4151,69.1569,68.4052,69.0876,340679.0
2020-06-09 12:40:00,69.85,70.19,69.59,70.11,282023.0,69.0876,69.4239,68.8305,69.3448,282023.0
2020-06-09 12:50:00,70.1,70.35,69.96,70.18,289575.0,69.3349,69.5822,69.1964,69.414,289575.0
2020-06-09 13:00:00,70.17,70.31,69.56,69.91,301979.0,69.4042,69.5426,68.8008,69.147,301979.0
2020-06-09 13:10:00,69.91,69.97,69.64,69.92,183787.0,69.147,69.2063,68.8799,69.1569,183787.0
2020-06-09 13:20:00,69.93,70.2,69.85,69.86,177460.0,69.1668,69.4338,69.0876,69.0975,177460.0
2020-06-09 13:30:00,69.86,69.96,69.14,69.23,386570.0,69.0975,69.1964,68.3854,68.4744,386570.0
2020-06-09 13:40:00,69.22,69.38,69.11,69.19,225515.0,68.4645,68.6228,68.3557,68.4348,225515.0
2020-06-09 13:50:00,69.19,69.29,69.0,69.18,255920.0,68.4348,68.5338,68.2469,68.425,255920.0
2020-06-09 14:00:00,69.18,69.65,69.04,69.15,323606.0,68.425,68.8898,68.2865,68.3953,323606.0
2020-06-09 14:10:00,69.16,69.55,69.09,69.4,225922.0,68.4052,68.7909,68.3359,68.6426,225922.0
2020-06-09 14:20:00,69.39,69.82,69.12,69.55,297666.0,68.6327,69.058,68.3656,68.7909,297666.0
2020-06-09 14:30:00,69.53,69.99,69.35,69.57,316866.0,68.7711,69.2261,68.5931,68.8107,316866.0
2020-06-09 14:40:00,69.56,70.2,69.5,70.17,295379.0,68.8008,69.4338,68.7415,69.4042,295379.0
2020-06-09 14:50:00,70.17,70.35,69.65,69.9,287332.0,69.4042,69.5822,68.8898,69.1371,287332.0
2020-06-09 15:00:00,69.9,70.02,69.66,69.98,192375.0,69.1371,69.2558,68.8997,69.2162,192375.0
2020-06-09 15:10:00,69.98,70.33,69.96,70.29,223166.0,69.2162,69.5624,69.1964,69.5228,223166.0
2020-06-09 15:20:00,70.3,70.38,69.95,70.29,270642.0,69.5327,69.6119,69.1866,69.5228,270642.0
2020-06-09 15:30:00,70.29,70.42,69.85,70.17,315968.0,69.5228,69.6514,69.0876,69.4042,315968.0
2020-06-09 15:40:00,70.15,70.35,69.9,70.01,320935.0,69.3844,69.5822,69.1371,69.2459,320935.0
2020-06-09 15:50:00,70.0,70.07,69.71,69.91,632613.0,69.236,69.3052,68.9492,69.147,632613.0
2020-06-10 09:30:00,67.84,67.84,64.85,64.85,1601139.0,67.0996,67.0996,64.1422,64.1422,1601139.0
2020-06-10 09:40:00,64.82,65.0,62.76,64.15,1909569.0,64.1125,64.2906,62.075,63.4499,1909569.0
2020-06-10 09:50:00,64.17,64.6,63.12,64.27,774713.0,63.4696,63.8949,62.4311,63.5685,774713.0
2020-06-10 10:00:00,64.27,64.45,63.3,63.58,559077.0,63.5685,63.7466,62.6091,62.8861,559077.0
2020-06-10 10:10:00,63.57,63.59,62.0,62.07,1108217.0,62.8762,62.896,61.3233,61.3926,1108217.0
2020-06-10 10:20:00,62.09,62.27,60.8,61.82,1471085.0,61.4123,61.5904,60.1364,61.1453,1471085.0
2020-06-10 10:30:00,61.77,63.18,61.67,62.99,900540.0,61.0958,62.4904,60.9969,62.3025,900540.0
2020-06-10 10:40:00,62.97,63.44,62.5,62.91,527591.0,62.2827,62.7476,61.8179,62.2234,527591.0
2020-06-10 10:50:00,62.87,63.1,62.5,63.05,469456.0,62.1838,62.4113,61.8179,62.3619,469456.0
2020-06-10 11:00:00,63.02,64.43,62.82,64.11,601732.0,62.3322,63.7268,62.1344,63.4103,601732.0
2020-06-10 11:10:00,64.08,64.29,63.54,64.02,431191.0,63.3806,63.5883,62.8465,63.3213,431191.0
2020-06-10 11:20:00,64.02,64.72,64.01,64.11,477102.0,63.3213,64.0136,63.3114,63.4103,477102.0
2020-06-10 11:30:00,64.14,64.49,63.87,64.48,338922.0,63.44,63.7861,63.1729,63.7763,338922.0
2020-06-10 11:40:00,64.48,64.75,64.34,64.58,278888.0,63.7763,64.0433,63.6378,63.8752,278888.0
2020-06-10 11:50:00,64.58,65.92,64.48,65.91,602355.0,63.8752,65.2005,63.7763,65.1906,602355.0
2020-06-10 12:00:00,65.92,66.52,65.65,65.92,537745.0,65.2005,65.794,64.9335,65.2005,537745.0
2020-06-10 12:10:00,65.92,66.08,64.9,65.75,475357.0,65.2005,65.3588,64.1917,65.0324,475357.0
2020-06-10 12:20:00,65.75,65.76,64.65,64.68,298561.0,65.0324,65.0423,63.9444,63.9741,298561.0
2020-06-10 12:30:00,64.68,64.95,64.13,64.32,356090.0,63.9741,64.2411,63.4301,63.618,356090.0
2020-06-10 12:40:00,64.31,64.89,64.1,64.63,277848.0,63.6081,64.1818,63.4004,63.9246,277848.0
2020-06-10 12:50:00,64.65,65.27,64.54,65.24,221720.0,63.9444,64.5576,63.8356,64.528,221720.0
2020-06-10 13:00:00,65.21,65.25,64.34,65.0,232924.0,64.4983,64.5379,63.6378,64.2906,232924.0
2020-06-10 13:10:00,64.97,65.41,64.86,65.32,254485.0,64.2609,64.6961,64.1521,64.6071,254485.0
2020-06-10 13:20:00,65.31,65.42,65.05,65.14,216868.0,64.5972,64.706,64.34,64.4291,216868.0
2020-06-10 13:30:00,65.13,65.53,65.1,65.41,173259.0,64.4192,64.8148,64.3895,64.6961,173259.0
2020-06-10 13:40:00,65.41,65.55,64.8,65.3,299262.0,64.6961,64.8346,64.0928,64.5873,299262.0
2020-06-10 13:50:00,65.32,65.86,65.13,65.49,223192.0,64.6071,65.1412,64.4192,64.7752,223192.0
2020-06-10 14:00:00,65.5,67.55,64.9,65.92,871833.0,64.7851,66.8127,64.1917,65.2005,871833.0
2020-06-10 14:10:00,65.93,67.28,65.91,66.98,510352.0,65.2104,66.5457,65.1906,66.249,510352.0
2020-06-10 14:20:00,66.98,67.16,66.36,67.04,414437.0,66.249,66.427,65.6357,66.3083,414437.0
2020-06-10 14:30:00,67.03,67.05,65.56,65.67,399743.0,66.2984,66.3182,64.8445,64.9533,399743.0
2020-06-10 14:40:00,65.63,65.85,64.75,64.84,567303.0,64.9137,65.1313,64.0433,64.1323,567303.0
2020-06-10 14:50:00,64.82,64.97,64.12,64.76,494329.0,64.1125,64.2609,63.4202,64.0532,494329.0
2020-06-10 15:00:00,64.77,65.06,63.8,64.85,440279.0,64.0631,64.3499,63.1037,64.1422,440279.0
2020-06-10 15:10:00,64.85,65.19,64.46,65.03,356121.0,64.1422,64.4785,63.7565,64.3203,356121.0
2020-06-10 15:20:00,65.03,65.41,64.45,65.37,300702.0,64.3203,64.6961,63.7466,64.6565,300702.0
2020-06-10 15:30:00,65.34,65.63,64.94,65.13,408670.0,64.6269,64.9137,64.2312,64.4192,408670.0
2020-06-10 15:40:00,65.14,65.15,64.01,64.01,368203.0,64.4291,64.4389,63.3114,63.3114,368203.0
2020-06-10 15:50:00,64.01,64.47,63.47,63.59,665800.0,63.3114,63.7664,62.7773,62.896,665800.0
2020-06-11 09:30:00,56.02,58.22,54.3,58.04,2635909.0,55.4086,57.5846,53.7074,57.4065,2635909.0
2020-06-11 09:40:00,58.17,60.0,57.35,59.46,1887139.0,57.5351,59.3452,56.7241,58.811,1887139.0
2020-06-11 09:50:00,59.47,59.48,58.01,58.21,1213664.0,58.8209,58.8308,57.3769,57.5747,1213664.0
2020-06-11 10:00:00,58.23,58.79,57.36,57.7,891406.0,57.5945,58.1484,56.734,57.0703,891406.0
2020-06-11 10:10:00,57.66,59.98,57.56,59.41,983973.0,57.0307,59.3254,56.9318,58.7616,983973.0
2020-06-11 10:20:00,59.4,59.7,58.09,58.31,632325.0,58.7517,59.0484,57.456,57.6736,632325.0
2020-06-11 10:30:00,58.3,59.37,58.13,58.95,642831.0,57.6637,58.722,57.4956,58.3066,642831.0
2020-06-11 10:40:00,58.91,59.13,58.1,58.1,455295.0,58.267,58.4846,57.4659,57.4659,455295.0
2020-06-11 10:50:00,58.1,58.98,57.82,57.83,581786.0,57.4659,58.3363,57.1889,57.1988,581786.0
2020-06-11 11:00:00,57.8,58.06,57.23,57.41,862830.0,57.1692,57.4263,56.6054,56.7834,862830.0
2020-06-11 11:10:00,57.41,58.38,57.25,58.12,512340.0,56.7834,57.7428,56.6252,57.4857,512340.0
2020-06-11 11:20:00,58.13,58.63,57.47,57.74,491885.0,57.4956,57.9901,56.8428,57.1098,491885.0
2020-06-11 11:30:00,57.75,58.01,57.06,57.13,473791.0,57.1197,57.3769,56.4372,56.5065,473791.0
2020-06-11 11:40:00,57.13,57.36,56.7,57.04,457976.0,56.5065,56.734,56.0812,56.4175,457976.0
2020-06-11 11:50:00,57.03,57.59,56.76,57.55,424872.0,56.4076,56.9615,56.1405,56.9219,424872.0
2020-06-11 12:00:00,57.55,57.56,56.9,56.91,371933.0,56.9219,56.9318,56.279,56.2889,371933.0
2020-06-11 12:10:00,56.93,56.95,55.86,56.1,715098.0,56.3087,56.3284,55.2503,55.4877,715098.0
2020-06-11 12:20:00,56.13,56.62,55.78,55.86,566099.0,55.5174,56.002,55.1712,55.2503,566099.0
2020-06-11 12:30:00,55.85,56.65,55.83,56.21,469676.0,55.2404,56.0317,55.2207,55.5965,469676.0
2020-06-11 12:40:00,56.22,56.32,55.8,56.01,470589.0,55.6064,55.7053,55.191,55.3987,470589.0
2020-06-11 12:50:00,56.03,56.19,55.75,56.04,291266.0,55.4185,55.5767,55.1415,55.4284,291266.0
2020-06-11 13:00:00,56.01,56.75,56.0,56.59,437447.0,55.3987,56.1306,55.3888,55.9724,437447.0
2020-06-11 13:10:00,56.57,57.19,56.3,56.77,500213.0,55.9526,56.5658,55.6855,56.1504,500213.0
2020-06-11 13:20:00,56.76,57.31,56.74,56.97,448807.0,56.1405,56.6845,56.1207,56.3482,448807.0
2020-06-11 13:30:00,57.0,57.25,56.5,56.51,368751.0,56.3779,56.6252,55.8833,55.8932,368751.0
2020-06-11 13:40:00,56.5,56.68,56.2,56.61,345072.0,55.8833,56.0614,55.5866,55.9921,345072.0
2020-06-11 13:50:00,56.6,57.05,56.43,56.92,300864.0,55.9823,56.4273,55.8141,56.2988,300864.0
2020-06-11 14:00:00,56.86,56.93,56.3,56.32,214752.0,56.2394,56.3087,55.6855,55.7053,214752.0
2020-06-11 14:10:00,56.33,56.42,56.0,56.14,291344.0,55.7152,55.8042,55.3888,55.5273,291344.0
2020-06-11 14:20:00,56.15,56.23,56.0,56.14,426592.0,55.5372,55.6163,55.3888,55.5273,426592.0
2020-06-11 14:30:00,56.15,56.23,55.16,55.25,491617.0,55.5372,55.6163,54.558,54.647,491617.0
2020-06-11 14:40:00,55.27,55.5,54.88,54.95,557378.0,54.6668,54.8943,54.281,54.3503,557378.0
2020-06-11 14:50:00,54.94,55.28,54.58,54.85,543286.0,54.3404,54.6767,53.9843,54.2514,543286.0
2020-06-11 15:00:00,54.87,55.5,54.67,55.08,520558.0,54.2711,54.8943,54.0733,54.4788,520558.0
2020-06-11 15:10:00,55.12,55.15,54.55,54.63,337810.0,54.5184,54.5481,53.9546,54.0338,337810.0
2020-06-11 15:20:00,54.66,54.67,54.1,54.39,585278.0,54.0634,54.0733,53.5095,53.7964,585278.0
2020-06-11 15:30:00,54.37,54.74,54.07,54.65,472208.0,53.7766,54.1426,53.4799,54.0535,472208.0
2020-06-11 15:40:00,54.63,55.5,54.62,54.86,545998.0,54.0338,54.8943,54.0239,54.2612,545998.0
2020-06-11 15:50:00,54.85,54.86,54.45,54.55,803450.0,54.2514,54.2612,53.8557,53.9546,803450.0
2020-06-12 09:30:00,60.6,61.47,59.12,61.42,1837197.0,59.9386,60.7991,58.4748,60.7497,1837197.0
2020-06-12 09:40:00,61.44,62.1,60.16,60.36,1158505.0,60.7694,61.4222,59.5034,59.7012,1158505.0
2020-06-12 09:50:00,60.44,62.18,60.25,61.85,1006375.0,59.7803,61.5014,59.5924,61.175,1006375.0
2020-06-12 10:00:00,61.85,62.7,61.85,61.97,1021927.0,61.175,62.0157,61.175,61.2936,1021927.0
2020-06-12 10:10:00,61.96,62.58,61.38,61.49,724879.0,61.2838,61.897,60.7101,60.8189,724879.0
2020-06-12 10:20:00,61.51,62.29,61.02,61.09,601727.0,60.8387,61.6102,60.354,60.4233,601727.0
2020-06-12 10:30:00,61.1,61.21,59.13,59.24,1217717.0,60.4331,60.5419,58.4846,58.5934,1217717.0
2020-06-12 10:40:00,59.21,60.09,59.17,59.71,753777.0,58.5638,59.4342,58.5242,59.0583,753777.0
2020-06-12 10:50:00,59.7,59.7,58.0,58.08,932822.0,59.0484,59.0484,57.367,57.4461,932822.0
2020-06-12 11:00:00,58.08,59.49,57.33,59.13,1005644.0,57.4461,58.8407,56.7043,58.4846,1005644.0
2020-06-12 11:10:00,59.14,59.26,57.56,57.58,526125.0,58.4945,58.6132,56.9318,56.9516,526125.0
2020-06-12 11:20:00,57.58,58.2,57.0,57.87,665895.0,56.9516,57.5648,56.3779,57.2384,665895.0
2020-06-12 11:30:00,57.95,58.88,57.5,58.5,622862.0,57.3175,58.2374,56.8724,57.8615,622862.0
2020-06-12 11:40:00,58.51,58.84,58.01,58.67,418641.0,57.8714,58.1978,57.3769,58.0297,418641.0
2020-06-12 11:50:00,58.64,59.85,58.45,59.85,455558.0,58.0,59.1968,57.8121,59.1968,455558.0
2020-06-12 12:00:00,59.89,60.58,59.75,59.98,706466.0,59.2364,59.9188,59.0979,59.3254,706466.0
2020-06-12 12:10:00,59.91,60.0,59.42,59.88,405792.0,59.2561,59.3452,58.7715,59.2265,405792.0
2020-06-12 12:20:00,59.88,59.88,59.04,59.58,402780.0,59.2265,59.2265,58.3956,58.9297,402780.0
2020-06-12 12:30:00,59.54,59.63,58.91,59.18,358087.0,58.8902,58.9792,58.267,58.5341,358087.0
2020-06-12 12:40:00,59.16,59.47,58.86,59.26,358081.0,58.5143,58.8209,58.2176,58.6132,358081.0
2020-06-12 12:50:00,59.27,59.74,59.03,59.63,230541.0,58.6231,59.088,58.3857,58.9792,230541.0
2020-06-12 13:00:00,59.65,59.75,59.03,59.37,212813.0,58.999,59.0979,58.3857,58.722,212813.0
2020-06-12 13:10:00,59.36,59.68,59.31,59.59,176385.0,58.7121,59.0286,58.6627,58.9396,176385.0
2020-06-12 13:20:00,59.59,59.86,59.38,59.52,241452.0,58.9396,59.2067,58.7319,58.8704,241452.0
2020-06-12 13:30:00,59.52,59.64,58.62,58.66,308471.0,58.8704,58.9891,57.9802,58.0198,308471.0
2020-06-12 13:40:00,58.65,58.95,58.0,58.09,383731.0,58.0099,58.3066,57.367,57.456,383731.0
2020-06-12 13:50:00,58.15,58.83,57.9,58.14,449515.0,57.5153,58.1879,57.2681,57.5055,449515.0
2020-06-12 14:00:00,58.14,58.66,58.04,58.25,250727.0,57.5055,58.0198,57.4065,57.6143,250727.0
2020-06-12 14:10:00,58.29,58.93,58.22,58.69,288082.0,57.6538,58.2868,57.5846,58.0494,288082.0
2020-06-12 14:20:00,58.69,59.3,58.45,59.23,262926.0,58.0494,58.6528,57.8121,58.5836,262926.0
2020-06-12 14:30:00,59.25,59.84,59.02,59.1,345198.0,58.6033,59.1869,58.3758,58.455,345198.0
2020-06-12 14:40:00,59.11,59.69,58.86,59.34,320386.0,58.4649,59.0385,58.2176,58.6924,320386.0
2020-06-12 14:50:00,59.35,59.8,59.3,59.78,240070.0,58.7022,59.1473,58.6528,59.1276,240070.0
2020-06-12 15:00:00,59.75,60.39,59.72,60.18,456686.0,59.0979,59.7309,59.0682,59.5232,456686.0
2020-06-12 15:10:00,60.18,60.88,60.07,60.48,520624.0,59.5232,60.2155,59.4144,59.8199,520624.0
2020-06-12 15:20:00,60.48,60.49,59.59,59.98,471752.0,59.8199,59.8298,58.9396,59.3254,471752.0
2020-06-12 15:30:00,60.02,60.67,59.86,60.67,449008.0,59.3649,60.0078,59.2067,60.0078,449008.0
2020-06-12 15:40:00,60.67,61.03,60.59,60.81,595619.0,60.0078,60.3639,59.9287,60.1463,595619.0
2020-06-12 15:50:00,60.83,61.28,60.83,61.18,670624.0,60.1661,60.6112,60.1661,60.5123,670624.0
2020-06-15 09:30:00,55.74,58.45,55.32,57.77,1496749.0,55.1316,57.8121,54.7162,57.1395,1496749.0
2020-06-15 09:40:00,57.88,58.62,57.53,57.97,678588.0,57.2483,57.9802,56.9021,57.3373,678588.0
2020-06-15 09:50:00,58.06,58.65,57.35,57.61,557070.0,57.4263,58.0099,56.7241,56.9812,557070.0
2020-06-15 10:00:00,57.61,58.5,57.07,58.22,696133.0,56.9812,57.8615,56.4471,57.5846,696133.0
2020-06-15 10:10:00,58.25,59.14,57.92,58.98,636612.0,57.6143,58.4945,57.2879,58.3363,636612.0
2020-06-15 10:20:00,59.0,59.09,57.97,58.0,515258.0,58.3561,58.4451,57.3373,57.367,515258.0
2020-06-15 10:30:00,58.02,58.55,57.78,58.03,425305.0,57.3868,57.911,57.1494,57.3967,425305.0
2020-06-15 10:40:00,58.02,59.17,57.9,58.89,497672.0,57.3868,58.5242,57.2681,58.2473,497672.0
2020-06-15 10:50:00,58.88,59.25,58.72,59.15,348563.0,58.2374,58.6033,58.0791,58.5044,348563.0
2020-06-15 11:00:00,59.18,59.99,59.13,59.64,646546.0,58.5341,59.3353,58.4846,58.9891,646546.0
2020-06-15 11:10:00,59.64,59.8,58.94,59.21,536626.0,58.9891,59.1473,58.2967,58.5638,536626.0
2020-06-15 11:20:00,59.22,59.43,58.7,58.83,325098.0,58.5737,58.7814,58.0593,58.1879,325098.0
2020-06-15 11:30:00,58.78,59.04,58.64,58.89,230336.0,58.1385,58.3956,58.0,58.2473,230336.0
2020-06-15 11:40:00,58.93,59.1,58.57,58.72,247749.0,58.2868,58.455,57.9308,58.0791,247749.0
2020-06-15 11:50:00,58.76,59.3,58.72,59.05,302495.0,58.1187,58.6528,58.0791,58.4055,302495.0
2020-06-15 12:00:00,58.98,59.67,58.85,59.56,325783.0,58.3363,59.0188,58.2077,58.91,325783.0
2020-06-15 12:10:00,59.59,59.87,59.44,59.74,360473.0,58.9396,59.2166,58.7913,59.088,360473.0
2020-06-15 12:20:00,59.74,60.32,59.66,59.86,493372.0,59.088,59.6617,59.0089,59.2067,493372.0
2020-06-15 12:30:00,59.86,60.25,59.57,60.24,315990.0,59.2067,59.5924,58.9198,59.5825,315990.0
2020-06-15 12:40:00,60.18,60.57,60.05,60.46,311011.0,59.5232,59.9089,59.3946,59.8001,311011.0
2020-06-15 12:50:00,60.44,60.98,60.4,60.93,384772.0,59.7803,60.3145,59.7408,60.265,384772.0
2020-06-15 13:00:00,60.91,61.66,60.77,61.66,458178.0,60.2452,60.987,60.1067,60.987,458178.0
2020-06-15 13:10:00,61.66,61.78,60.91,61.15,662302.0,60.987,61.1057,60.2452,60.4826,662302.0
2020-06-15 13:20:00,61.16,61.27,60.6,60.88,430346.0,60.4925,60.6013,59.9386,60.2155,430346.0
2020-06-15 13:30:00,60.89,60.89,60.21,60.65,293637.0,60.2254,60.2254,59.5529,59.9881,293637.0
2020-06-15 13:40:00,60.67,60.95,59.6,59.71,437326.0,60.0078,60.2848,58.9495,59.0583,437326.0
2020-06-15 13:50:00,59.69,60.35,59.61,59.85,355749.0,59.0385,59.6913,58.9594,59.1968,355749.0
2020-06-15 14:00:00,59.95,61.49,59.94,60.95,639758.0,59.2957,60.8189,59.2858,60.2848,639758.0
2020-06-15 14:10:00,60.99,61.48,60.83,61.24,374156.0,60.3243,60.809,60.1661,60.5716,374156.0
2020-06-15 14:20:00,61.19,61.38,60.8,60.97,358139.0,60.5222,60.7101,60.1364,60.3046,358139.0
2020-06-15 14:30:00,60.99,61.18,60.5,60.79,279583.0,60.3243,60.5123,59.8397,60.1265,279583.0
2020-06-15 14:40:00,60.82,61.09,60.65,61.0,188236.0,60.1562,60.4233,59.9881,60.3342,188236.0
2020-06-15 14:50:00,61.04,61.15,60.51,60.78,221252.0,60.3738,60.4826,59.8496,60.1166,221252.0
2020-06-15 15:00:00,60.84,61.35,60.78,61.22,365313.0,60.176,60.6804,60.1166,60.5518,365313.0
2020-06-15 15:10:00,61.24,61.7,61.21,61.4,392299.0,60.5716,61.0266,60.5419,60.7299,392299.0
2020-06-15 15:20:00,61.38,61.48,60.77,60.77,372453.0,60.7101,60.809,60.1067,60.1067,372453.0
2020-06-15 15:30:00,60.77,60.93,60.05,60.42,519478.0,60.1067,60.265,59.3946,59.7606,519478.0
2020-06-15 15:40:00,60.39,60.81,60.23,60.68,346373.0,59.7309,60.1463,59.5726,60.0177,346373.0
2020-06-15 15:50:00,60.61,60.94,60.54,60.87,522197.0,59.9485,60.2749,59.8793,60.2057,522197.0
2020-06-16 09:30:00,66.51,66.89,65.14,65.46,1404832.0,65.7841,66.16,64.4291,64.7456,1404832.0
2020-06-16 09:40:00,65.42,65.59,63.86,63.88,1050925.0,64.706,64.8741,63.163,63.1828,1050925.0
2020-06-16 09:50:00,63.84,64.84,63.61,64.5,828909.0,63.1432,64.1323,62.9158,63.796,828909.0
2020-06-16 10:00:00,64.54,65.34,64.39,64.68,638072.0,63.8356,64.6269,63.6872,63.9741,638072.0
2020-06-16 10:10:00,64.63,65.16,64.37,64.49,616212.0,63.9246,64.4488,63.6675,63.7861,616212.0
2020-06-16 10:20:00,64.47,65.05,64.13,64.84,506551.0,63.7664,64.34,63.4301,64.1323,506551.0
2020-06-16 10:30:00,64.85,64.92,63.44,63.62,681280.0,64.1422,64.2115,62.7476,62.9256,681280.0
2020-06-16 10:40:00,63.63,63.93,62.71,63.82,835442.0,62.9355,63.2323,62.0256,63.1235,835442.0
2020-06-16 10:50:00,63.88,63.88,61.5,61.59,882701.0,63.1828,63.1828,60.8288,60.9178,882701.0
2020-06-16 11:00:00,61.58,62.29,60.54,61.89,1018695.0,60.9079,61.6102,59.8793,61.2145,1018695.0
2020-06-16 11:10:00,61.96,63.13,61.64,62.52,619493.0,61.2838,62.441,60.9673,61.8376,619493.0
2020-06-16 11:20:00,62.51,63.22,62.45,63.15,526661.0,61.8278,62.53,61.7684,62.4608,526661.0
2020-06-16 11:30:00,63.12,63.75,62.86,63.0,606338.0,62.4311,63.0542,62.1739,62.3124,606338.0
2020-06-16 11:40:00,63.0,63.49,62.75,63.41,384258.0,62.3124,62.7971,62.0651,62.7179,384258.0
2020-06-16 11:50:00,63.42,63.52,62.41,62.6,398586.0,62.7278,62.8267,61.7288,61.9168,398586.0
2020-06-16 12:00:00,62.62,62.81,62.33,62.56,326830.0,61.9366,62.1245,61.6497,61.8772,326830.0
2020-06-16 12:10:00,62.63,63.01,62.4,62.79,281518.0,61.9464,62.3223,61.719,62.1047,281518.0
2020-06-16 12:20:00,62.77,63.34,62.64,63.26,283462.0,62.0849,62.6487,61.9563,62.5696,283462.0
2020-06-16 12:30:00,63.22,63.88,63.19,63.61,315358.0,62.53,63.1828,62.5003,62.9158,315358.0
2020-06-16 12:40:00,63.66,63.73,63.13,63.22,285031.0,62.9652,63.0344,62.441,62.53,285031.0
2020-06-16 12:50:00,63.21,63.35,62.66,62.87,229877.0,62.5201,62.6586,61.9761,62.1838,229877.0
2020-06-16 13:00:00,62.86,63.07,62.66,62.86,215340.0,62.1739,62.3816,61.9761,62.1739,215340.0
2020-06-16 13:10:00,62.85,62.96,62.52,62.91,220017.0,62.164,62.2728,61.8376,62.2234,220017.0
2020-06-16 13:20:00,62.87,62.9,62.5,62.55,209636.0,62.1838,62.2135,61.8179,61.8673,209636.0
2020-06-16 13:30:00,62.56,62.64,61.96,62.2,341337.0,61.8772,61.9563,61.2838,61.5211,341337.0
2020-06-16 13:40:00,62.2,62.44,61.97,62.13,242482.0,61.5211,61.7585,61.2936,61.4519,242482.0
2020-06-16 13:50:00,62.15,62.26,61.6,61.84,297207.0,61.4717,61.5805,60.9277,61.1651,297207.0
2020-06-16 14:00:00,61.88,62.49,61.82,62.45,292705.0,61.2046,61.808,61.1453,61.7684,292705.0
2020-06-16 14:10:00,62.47,62.86,62.28,62.57,254444.0,61.7882,62.1739,61.6003,61.8871,254444.0
2020-06-16 14:20:00,62.55,62.76,62.16,62.66,237480.0,61.8673,62.075,61.4816,61.9761,237480.0
2020-06-16 14:30:00,62.71,62.97,62.35,62.52,246196.0,62.0256,62.2827,61.6695,61.8376,246196.0
2020-06-16 14:40:00,62.55,62.84,62.35,62.76,194166.0,61.8673,62.1542,61.6695,62.075,194166.0
2020-06-16 14:50:00,62.75,62.8,62.32,62.52,164930.0,62.0651,62.1146,61.6398,61.8376,164930.0
2020-06-16 15:00:00,62.54,62.57,61.89,62.0,320261.0,61.8574,61.8871,61.2145,61.3233,320261.0
2020-06-16 15:10:00,62.03,62.2,61.63,61.78,299059.0,61.353,61.5211,60.9574,61.1057,299059.0
2020-06-16 15:20:00,61.78,62.39,61.75,62.17,363889.0,61.1057,61.7091,61.0761,61.4915,363889.0
2020-06-16 15:30:00,62.19,62.67,62.06,62.36,342187.0,61.5112,61.986,61.3827,61.6794,342187.0
2020-06-16 15:40:00,62.36,62.49,62.02,62.19,319639.0,61.6794,61.808,61.3431,61.5112,319639.0
2020-06-16 15:50:00,62.23,62.54,62.16,62.48,470487.0,61.5508,61.8574,61.4816,61.7981,470487.0
2020-06-17 09:30:00,59.01,60.24,57.86,57.95,1495385.0,58.366,59.5825,57.2285,57.3175,1495385.0
2020-06-17 09:40:00,57.95,58.66,57.76,58.19,1021224.0,57.3175,58.0198,57.1296,57.5549,1021224.0
2020-06-17 09:50:00,58.21,58.48,57.22,57.34,1117156.0,57.5747,57.8417,56.5955,56.7142,1117156.0
2020-06-17 10:00:00,57.33,57.86,57.1,57.54,867043.0,56.7043,57.2285,56.4768,56.912,867043.0
2020-06-17 10:10:00,57.51,57.89,56.76,56.87,813148.0,56.8823,57.2582,56.1405,56.2493,813148.0
2020-06-17 10:20:00,56.9,57.2,56.8,57.0,730187.0,56.279,56.5757,56.1801,56.3779,730187.0
2020-06-17 10:30:00,57.02,57.83,56.85,57.71,674435.0,56.3977,57.1988,56.2295,57.0801,674435.0
2020-06-17 10:40:00,57.73,57.89,57.41,57.52,440997.0,57.0999,57.2582,56.7834,56.8922,440997.0
2020-06-17 10:50:00,57.53,57.83,57.31,57.36,615201.0,56.9021,57.1988,56.6845,56.734,615201.0
2020-06-17 11:00:00,57.35,57.74,57.09,57.45,411633.0,56.7241,57.1098,56.4669,56.823,411633.0
2020-06-17 11:10:00,57.46,57.73,57.11,57.37,303385.0,56.8329,57.0999,56.4867,56.7439,303385.0
2020-06-17 11:20:00,57.36,58.15,57.26,57.97,399131.0,56.734,57.5153,56.6351,57.3373,399131.0
2020-06-17 11:30:00,57.95,58.44,57.81,58.25,583405.0,57.3175,57.8022,57.1791,57.6143,583405.0
2020-06-17 11:40:00,58.23,58.83,58.21,58.48,763188.0,57.5945,58.1879,57.5747,57.8417,763188.0
2020-06-17 11:50:00,58.5,58.67,58.17,58.28,446647.0,57.8615,58.0297,57.5351,57.6439,446647.0
2020-06-17 12:00:00,58.25,59.06,58.09,58.93,533483.0,57.6143,58.4154,57.456,58.2868,533483.0
2020-06-17 12:10:00,58.91,58.93,58.5,58.77,354472.0,58.267,58.2868,57.8615,58.1286,354472.0
2020-06-17 12:20:00,58.74,58.77,58.41,58.48,306367.0,58.0989,58.1286,57.7725,57.8417,306367.0
2020-06-17 12:30:00,58.48,58.79,58.41,58.57,271036.0,57.8417,58.1484,57.7725,57.9308,271036.0
2020-06-17 12:40:00,58.6,58.61,58.11,58.15,366754.0,57.9604,57.9703,57.4758,57.5153,366754.0
2020-06-17 12:50:00,58.09,58.2,57.92,58.18,436237.0,57.456,57.5648,57.2879,57.545,436237.0
2020-06-17 13:00:00,58.19,58.45,58.09,58.18,285278.0,57.5549,57.8121,57.456,57.545,285278.0
2020-06-17 13:10:00,58.19,58.34,57.97,58.16,431039.0,57.5549,57.7033,57.3373,57.5252,431039.0
2020-06-17 13:20:00,58.19,58.67,58.14,58.54,322651.0,57.5549,58.0297,57.5055,57.9011,322651.0
2020-06-17 13:30:00,58.54,58.6,58.36,58.49,376027.0,57.9011,57.9604,57.723,57.8516,376027.0
2020-06-17 13:40:00,58.46,58.59,58.21,58.33,209931.0,57.822,57.9505,57.5747,57.6934,209931.0
2020-06-17 13:50:00,58.33,58.42,58.03,58.03,240437.0,57.6934,57.7824,57.3967,57.3967,240437.0
2020-06-17 14:00:00,58.08,58.32,58.0,58.3,211932.0,57.4461,57.6835,57.367,57.6637,211932.0
2020-06-17 14:10:00,58.31,58.46,58.22,58.26,145647.0,57.6736,57.822,57.5846,57.6241,145647.0
2020-06-17 14:20:00,58.27,58.38,58.09,58.3,184960.0,57.634,57.7428,57.456,57.6637,184960.0
2020-06-17 14:30:00,58.3,58.77,58.26,58.76,252283.0,57.6637,58.1286,57.6241,58.1187,252283.0
2020-06-17 14:40:00,58.77,59.3,58.75,59.16,424866.0,58.1286,58.6528,58.1088,58.5143,424866.0
2020-06-17 14:50:00,59.16,59.29,58.81,58.92,276860.0,58.5143,58.6429,58.1681,58.2769,276860.0
2020-06-17 15:00:00,58.91,59.11,58.77,58.99,257808.0,58.267,58.4649,58.1286,58.3462,257808.0
2020-06-17 15:10:00,59.0,59.05,58.65,58.77,292826.0,58.3561,58.4055,58.0099,58.1286,292826.0
2020-06-17 15:20:00,58.77,58.79,58.26,58.45,379211.0,58.1286,58.1484,57.6241,57.8121,379211.0
2020-06-17 15:30:00,58.44,58.49,58.0,58.19,362785.0,57.8022,57.8516,57.367,57.5549,362785.0
2020-06-17 15:40:00,58.19,58.24,57.73,57.99,470613.0,57.5549,57.6044,57.0999,57.3571,470613.0
2020-06-17 15:50:00,57.97,58.31,57.96,58.05,626303.0,57.3373,57.6736,57.3274,57.4164,626303.0
2020-06-18 09:30:00,56.55,58.35,56.21,58.22,1161666.0,55.9328,57.7132,55.5965,57.5846,1161666.0
2020-06-18 09:40:00,58.11,58.97,57.71,58.89,753215.0,57.4758,58.3264,57.0801,58.2473,753215.0
2020-06-18 09:50:00,58.9,59.05,58.04,58.27,598988.0,58.2572,58.4055,57.4065,57.634,598988.0
2020-06-18 10:00:00,58.16,60.16,58.16,59.88,1146196.0,57.5252,59.5034,57.5252,59.2265,1146196.0
2020-06-18 10:10:00,59.9,60.95,59.55,60.73,974516.0,59.2462,60.2848,58.9001,60.0672,974516.0
2020-06-18 10:20:00,60.78,61.58,60.16,61.31,1234069.0,60.1166,60.9079,59.5034,60.6409,1234069.0
2020-06-18 10:30:00,61.33,61.7,60.72,60.78,1003218.0,60.6606,61.0266,60.0573,60.1166,1003218.0
2020-06-18 10:40:00,60.77,61.3,60.75,61.0,637593.0,60.1067,60.631,60.087,60.3342,637593.0
2020-06-18 10:50:00,61.04,61.24,60.35,61.12,660467.0,60.3738,60.5716,59.6913,60.4529,660467.0
2020-06-18 11:00:00,61.12,61.12,60.23,60.23,479015.0,60.4529,60.4529,59.5726,59.5726,479015.0
2020-06-18 11:10:00,60.23,60.4,59.63,59.63,775296.0,59.5726,59.7408,58.9792,58.9792,775296.0
2020-06-18 11:20:00,59.64,59.8,59.04,59.49,979729.0,58.9891,59.1473,58.3956,58.8407,979729.0
2020-06-18 11:30:00,59.43,59.91,59.15,59.25,578985.0,58.7814,59.2561,58.5044,58.6033,578985.0
2020-06-18 11:40:00,59.23,59.74,59.06,59.61,418281.0,58.5836,59.088,58.4154,58.9594,418281.0
2020-06-18 11:50:00,59.6,59.63,58.85,59.19,501186.0,58.9495,58.9792,58.2077,58.544,501186.0
2020-06-18 12:00:00,59.18,59.64,59.03,59.51,414208.0,58.5341,58.9891,58.3857,58.8605,414208.0
2020-06-18 12:10:00,59.5,59.75,59.37,59.54,331719.0,58.8506,59.0979,58.722,58.8902,331719.0
2020-06-18 12:20:00,59.56,60.1,59.5,59.81,409267.0,58.91,59.4441,58.8506,59.1572,409267.0
2020-06-18 12:30:00,59.8,59.94,59.33,59.47,381646.0,59.1473,59.2858,58.6825,58.8209,381646.0
2020-06-18 12:40:00,59.49,59.58,59.23,59.27,324247.0,58.8407,58.9297,58.5836,58.6231,324247.0
2020-06-18 12:50:00,59.26,59.52,59.11,59.41,364146.0,58.6132,58.8704,58.4649,58.7616,364146.0
2020-06-18 13:00:00,59.42,59.64,59.28,59.46,215637.0,58.7715,58.9891,58.633,58.811,215637.0
2020-06-18 13:10:00,59.51,59.91,59.48,59.82,255564.0,58.8605,59.2561,58.8308,59.1671,255564.0
2020-06-18 13:20:00,59.84,59.94,59.34,59.52,283069.0,59.1869,59.2858,58.6924,58.8704,283069.0
2020-06-18 13:30:00,59.52,59.62,59.28,59.47,230498.0,58.8704,58.9693,58.633,58.8209,230498.0
2020-06-18 13:40:00,59.5,59.57,59.26,59.38,167787.0,58.8506,58.9198,58.6132,58.7319,167787.0
2020-06-18 13:50:00,59.36,59.44,59.11,59.26,171523.0,58.7121,58.7913,58.4649,58.6132,171523.0
2020-06-18 14:00:00,59.27,59.34,59.03,59.1,208637.0,58.6231,58.6924,58.3857,58.455,208637.0
2020-06-18 14:10:00,59.09,59.17,58.82,58.94,248392.0,58.4451,58.5242,58.178,58.2967,248392.0
2020-06-18 14:20:00,58.91,59.49,58.88,59.22,347096.0,58.267,58.8407,58.2374,58.5737,347096.0
2020-06-18 14:30:00,59.2,59.48,59.01,59.14,261128.0,58.5539,58.8308,58.366,58.4945,261128.0
2020-06-18 14:40:00,59.14,59.27,59.03,59.11,231362.0,58.4945,58.6231,58.3857,58.4649,231362.0
2020-06-18 14:50:00,59.12,59.23,58.64,58.66,323895.0,58.4748,58.5836,58.0,58.0198,323895.0
2020-06-18 15:00:00,58.67,58.95,58.62,58.92,257855.0,58.0297,58.3066,57.9802,58.2769,257855.0
2020-06-18 15:10:00,58.9,59.02,58.59,58.98,297236.0,58.2572,58.3758,57.9505,58.3363,297236.0
2020-06-18 15:20:00,58.97,59.18,58.84,59.08,267562.0,58.3264,58.5341,58.1978,58.4352,267562.0
2020-06-18 15:30:00,59.09,59.46,59.03,59.12,343070.0,58.4451,58.811,58.3857,58.4748,343070.0
2020-06-18 15:40:00,59.11,59.18,58.85,59.13,328757.0,58.4649,58.5341,58.2077,58.4846,328757.0
2020-06-18 15:50:00,59.08,59.39,58.87,59.32,548856.0,58.4352,58.7418,58.2275,58.6726,548856.0
2020-06-19 09:30:00,60.96,61.12,59.6,60.06,828811.0,60.2947,60.4529,58.9495,59.4045,828811.0
2020-06-19 09:40:00,60.09,60.16,58.96,59.58,560259.0,59.4342,59.5034,58.3165,58.9297,560259.0
2020-06-19 09:50:00,59.55,59.87,58.88,59.05,408608.0,58.9001,59.2166,58.2374,58.4055,408608.0
2020-06-19 10:00:00,59.08,59.8,59.06,59.4,386832.0,58.4352,59.1473,58.4154,58.7517,386832.0
2020-06-19 10:10:00,59.36,59.5,59.11,59.42,442266.0,58.7121,58.8506,58.4649,58.7715,442266.0
2020-06-19 10:20:00,59.4,59.45,58.89,58.95,368149.0,58.7517,58.8012,58.2473,58.3066,368149.0
2020-06-19 10:30:00,58.92,59.18,58.57,59.13,498388.0,58.2769,58.5341,57.9308,58.4846,498388.0
2020-06-19 10:40:00,59.11,59.55,58.94,59.52,385055.0,58.4649,58.9001,58.2967,58.8704,385055.0
2020-06-19 10:50:00,59.5,59.56,58.92,59.01,317442.0,58.8506,58.91,58.2769,58.366,317442.0
2020-06-19 11:00:00,59.01,59.58,58.99,59.56,352821.0,58.366,58.9297,58.3462,58.91,352821.0
2020-06-19 11:10:00,59.56,59.79,59.27,59.33,395153.0,58.91,59.1374,58.6231,58.6825,395153.0
2020-06-19 11:20:00,59.29,59.48,59.11,59.28,257095.0,58.6429,58.8308,58.4649,58.633,257095.0
2020-06-19 11:30:00,59.3,59.31,58.81,58.89,370654.0,58.6528,58.6627,58.1681,58.2473,370654.0
2020-06-19 11:40:00,58.91,59.24,58.79,59.1,218168.0,58.267,58.5934,58.1484,58.455,218168.0
2020-06-19 11:50:00,59.07,59.18,58.88,59.0,151816.0,58.4253,58.5341,58.2374,58.3561,151816.0
2020-06-19 12:00:00,59.02,59.03,58.8,58.93,179325.0,58.3758,58.3857,58.1582,58.2868,179325.0
2020-06-19 12:10:00,58.9,59.15,57.65,57.72,648380.0,58.2572,58.5044,57.0208,57.09,648380.0
2020-06-19 12:20:00,57.71,58.22,57.05,57.47,1087546.0,57.0801,57.5846,56.4273,56.8428,1087546.0
2020-06-19 12:30:00,57.47,57.97,57.29,57.29,566631.0,56.8428,57.3373,56.6647,56.6647,566631.0
2020-06-19 12:40:00,57.33,57.87,57.14,57.83,357848.0,56.7043,57.2384,56.5164,57.1988,357848.0
2020-06-19 12:50:00,57.83,57.86,57.45,57.79,264547.0,57.1988,57.2285,56.823,57.1593,264547.0
2020-06-19 13:00:00,57.76,57.79,57.21,57.28,284055.0,57.1296,57.1593,56.5856,56.6548,284055.0
2020-06-19 13:10:00,57.3,57.55,56.9,57.19,515262.0,56.6746,56.9219,56.279,56.5658,515262.0
2020-06-19 13:20:00,57.17,57.25,56.7,56.85,453858.0,56.546,56.6252,56.0812,56.2295,453858.0
2020-06-19 13:30:00,56.83,57.12,56.5,56.99,454683.0,56.2097,56.4966,55.8833,56.368,454683.0
2020-06-19 13:40:00,57.0,57.28,55.74,55.96,1375719.0,56.3779,56.6548,55.1316,55.3492,1375719.0
2020-06-19 13:50:00,55.96,56.2,54.77,55.0,1769849.0,55.3492,55.5866,54.1722,54.3997,1769849.0
2020-06-19 14:00:00,55.0,55.52,54.72,55.09,833698.0,54.3997,54.914,54.1228,54.4887,833698.0
2020-06-19 14:10:00,55.1,55.33,54.77,55.22,538669.0,54.4986,54.7261,54.1722,54.6173,538669.0
2020-06-19 14:20:00,55.25,55.84,55.21,55.46,668003.0,54.647,55.2306,54.6074,54.8547,668003.0
2020-06-19 14:30:00,55.44,56.15,55.3,56.02,539501.0,54.8349,55.5372,54.6964,55.4086,539501.0
2020-06-19 14:40:00,56.02,56.31,55.81,55.99,560458.0,55.4086,55.6954,55.2009,55.3789,560458.0
2020-06-19 14:50:00,56.01,56.26,55.63,56.16,403866.0,55.3987,55.646,55.0228,55.5471,403866.0
2020-06-19 15:00:00,56.13,56.15,55.67,55.67,288348.0,55.5174,55.5372,55.0624,55.0624,288348.0
2020-06-19 15:10:00,55.65,56.49,55.52,56.39,601101.0,55.0426,55.8735,54.914,55.7746,601101.0
2020-06-19 15:20:00,56.4,56.44,55.89,55.99,429724.0,55.7844,55.824,55.28,55.3789,429724.0
2020-06-19 15:30:00,56.01,56.5,55.91,56.13,417884.0,55.3987,55.8833,55.2998,55.5174,417884.0
2020-06-19 15:40:00,56.13,56.51,55.69,55.7,533176.0,55.5174,55.8932,55.0822,55.0921,533176.0
2020-06-19 15:50:00,55.7,55.79,55.23,55.36,1246134.0,55.0921,55.1811,54.6272,54.7558,1246134.0
2020-06-22 09:30:00,53.46,53.61,51.9,52.03,1568237.0,52.8765,53.0249,51.3336,51.4621,1568237.0
2020-06-22 09:40:00,52.05,54.14,51.78,53.65,1299592.0,51.4819,53.5491,51.2149,53.0645,1299592.0
2020-06-22 09:50:00,53.65,53.87,53.2,53.37,623040.0,53.0645,53.2821,52.6194,52.7875,623040.0
2020-06-22 10:00:00,53.44,53.67,52.6,52.65,696055.0,52.8567,53.0842,52.0259,52.0754,696055.0
2020-06-22 10:10:00,52.66,52.89,51.85,52.03,778735.0,52.0853,52.3127,51.2841,51.4621,778735.0
2020-06-22 10:20:00,52.03,52.48,51.78,52.3,723056.0,51.4621,51.9072,51.2149,51.7292,723056.0
2020-06-22 10:30:00,52.25,52.29,51.72,52.05,701300.0,51.6797,51.7193,51.1555,51.4819,701300.0
2020-06-22 10:40:00,52.05,52.07,51.11,51.14,955706.0,51.4819,51.5017,50.5522,50.5818,955706.0
2020-06-22 10:50:00,51.14,51.16,50.43,50.69,1519758.0,50.5818,50.6016,49.8796,50.1368,1519758.0
2020-06-22 11:00:00,50.66,51.15,50.35,50.81,1051306.0,50.1071,50.5917,49.8005,50.2555,1051306.0
2020-06-22 11:10:00,50.78,51.33,50.49,51.18,909185.0,50.2258,50.7698,49.9389,50.6214,909185.0
2020-06-22 11:20:00,51.2,51.54,50.83,51.02,693325.0,50.6412,50.9775,50.2752,50.4632,693325.0
2020-06-22 11:30:00,51.04,51.21,50.55,51.19,696721.0,50.4829,50.6511,49.9983,50.6313,696721.0
2020-06-22 11:40:00,51.18,51.26,50.77,51.13,421867.0,50.6214,50.7005,50.2159,50.572,421867.0
2020-06-22 11:50:00,51.15,51.48,51.07,51.34,491470.0,50.5917,50.9181,50.5126,50.7797,491470.0
2020-06-22 12:00:00,51.33,51.7,51.24,51.44,565920.0,50.7698,51.1357,50.6808,50.8786,565920.0
2020-06-22 12:10:00,51.49,51.49,50.94,50.96,460285.0,50.928,50.928,50.384,50.4038,460285.0
2020-06-22 12:20:00,50.98,51.22,50.85,51.19,463414.0,50.4236,50.661,50.295,50.6313,463414.0
2020-06-22 12:30:00,51.18,51.25,50.94,51.2,296326.0,50.6214,50.6906,50.384,50.6412,296326.0
2020-06-22 12:40:00,51.22,51.81,51.18,51.61,456006.0,50.661,51.2445,50.6214,51.0467,456006.0
2020-06-22 12:50:00,51.62,52.21,51.51,52.16,537962.0,51.0566,51.6402,50.9478,51.5907,537962.0
2020-06-22 13:00:00,52.16,52.4,51.91,52.24,605496.0,51.5907,51.8281,51.3434,51.6698,605496.0
2020-06-22 13:10:00,52.25,52.29,51.83,51.98,419145.0,51.6797,51.7193,51.2643,51.4127,419145.0
2020-06-22 13:20:00,52.01,52.2,51.8,51.94,401826.0,51.4424,51.6303,51.2346,51.3731,401826.0
2020-06-22 13:30:00,51.96,51.99,51.42,51.58,487980.0,51.3929,51.4226,50.8588,51.017,487980.0
2020-06-22 13:40:00,51.6,51.94,51.58,51.91,247707.0,51.0368,51.3731,51.017,51.3434,247707.0
2020-06-22 13:50:00,51.87,51.88,51.56,51.67,236099.0,51.3039,51.3138,50.9973,51.1061,236099.0
2020-06-22 14:00:00,51.66,51.77,51.28,51.58,277891.0,51.0962,51.205,50.7203,51.017,277891.0
2020-06-22 14:10:00,51.58,51.58,51.18,51.27,331697.0,51.017,51.017,50.6214,50.7104,331697.0
2020-06-22 14:20:00,51.27,51.54,51.11,51.36,464670.0,50.7104,50.9775,50.5522,50.7994,464670.0
2020-06-22 14:30:00,51.37,51.69,51.31,51.59,292965.0,50.8093,51.1258,50.75,51.0269,292965.0
2020-06-22 14:40:00,51.58,51.66,51.41,51.5,260031.0,51.017,51.0962,50.8489,50.9379,260031.0
2020-06-22 14:50:00,51.51,51.51,51.27,51.47,315770.0,50.9478,50.9478,50.7104,50.9082,315770.0
2020-06-22 15:00:00,51.45,51.77,51.26,51.43,403481.0,50.8885,51.205,50.7005,50.8687,403481.0
2020-06-22 15:10:00,51.44,51.52,51.05,51.12,399338.0,50.8786,50.9577,50.4928,50.5621,399338.0
2020-06-22 15:20:00,51.1,51.34,51.02,51.3,497661.0,50.5423,50.7797,50.4632,50.7401,497661.0
2020-06-22 15:30:00,51.3,51.66,51.27,51.48,417956.0,50.7401,51.0962,50.7104,50.9181,417956.0
2020-06-22 15:40:00,51.5,51.54,51.36,51.41,286701.0,50.9379,50.9775,50.7994,50.8489,286701.0
2020-06-22 15:50:00,51.41,51.9,51.41,51.86,777682.0,50.8489,51.3336,50.8489,51.294,777682.0
2020-06-23 09:30:00,52.62,52.74,51.49,52.43,1191344.0,52.0457,52.1644,50.928,51.8578,1191344.0
2020-06-23 09:40:00,52.47,53.14,52.36,52.47,781475.0,51.8973,52.56,51.7885,51.8973,781475.0
2020-06-23 09:50:00,52.48,52.87,52.06,52.7,710531.0,51.9072,52.293,51.4918,52.1248,710531.0
2020-06-23 10:00:00,52.69,52.95,52.22,52.83,415112.0,52.1149,52.3721,51.6501,52.2534,415112.0
2020-06-23 10:10:00,52.83,53.39,52.46,53.02,510378.0,52.2534,52.8073,51.8874,52.4413,510378.0
2020-06-23 10:20:00,53.05,53.17,52.37,52.55,569733.0,52.471,52.5897,51.7984,51.9765,569733.0
2020-06-23 10:30:00,52.55,52.61,52.12,52.42,655408.0,51.9765,52.0358,51.5512,51.8479,655408.0
2020-06-23 10:40:00,52.42,52.64,52.03,52.59,455154.0,51.8479,52.0655,51.4621,52.016,455154.0
2020-06-23 10:50:00,52.59,53.0,52.52,52.65,574209.0,52.016,52.4215,51.9468,52.0754,574209.0
2020-06-23 11:00:00,52.66,52.72,52.13,52.25,354715.0,52.0853,52.1446,51.561,51.6797,354715.0
2020-06-23 11:10:00,52.25,52.5,51.71,51.79,458237.0,51.6797,51.927,51.1456,51.2248,458237.0
2020-06-23 11:20:00,51.83,52.13,51.54,51.65,441370.0,51.2643,51.561,50.9775,51.0863,441370.0
2020-06-23 11:30:00,51.63,51.89,51.51,51.72,363899.0,51.0665,51.3237,50.9478,51.1555,363899.0
2020-06-23 11:40:00,51.72,51.79,51.4,51.45,234269.0,51.1555,51.2248,50.839,50.8885,234269.0
2020-06-23 11:50:00,51.45,52.04,51.35,51.99,395634.0,50.8885,51.472,50.7896,51.4226,395634.0
2020-06-23 12:00:00,51.99,52.24,51.93,51.97,421131.0,51.4226,51.6698,51.3632,51.4028,421131.0
2020-06-23 12:10:00,51.98,52.2,51.78,51.93,263467.0,51.4127,51.6303,51.2149,51.3632,263467.0
2020-06-23 12:20:00,51.92,52.32,51.85,52.21,186115.0,51.3533,51.749,51.2841,51.6402,186115.0
2020-06-23 12:30:00,52.22,52.38,52.01,52.08,172239.0,51.6501,51.8083,51.4424,51.5116,172239.0
2020-06-23 12:40:00,52.09,52.52,51.91,52.48,335998.0,51.5215,51.9468,51.3434,51.9072,335998.0
2020-06-23 12:50:00,52.47,52.47,52.22,52.24,171844.0,51.8973,51.8973,51.6501,51.6698,171844.0
2020-06-23 13:00:00,52.22,52.36,52.1,52.36,186002.0,51.6501,51.7885,51.5314,51.7885,186002.0
2020-06-23 13:10:00,52.33,52.39,52.27,52.36,111402.0,51.7589,51.8182,51.6995,51.7885,111402.0
2020-06-23 13:20:00,52.37,52.4,52.02,52.18,211982.0,51.7984,51.8281,51.4522,51.6105,211982.0
2020-06-23 13:30:00,52.19,52.65,52.12,52.64,274483.0,51.6204,52.0754,51.5512,52.0655,274483.0
2020-06-23 13:40:00,52.63,52.79,52.61,52.65,263817.0,52.0556,52.2138,52.0358,52.0754,263817.0
2020-06-23 13:50:00,52.66,52.85,52.55,52.82,192178.0,52.0853,52.2732,51.9765,52.2435,192178.0
2020-06-23 14:00:00,52.81,52.9,52.5,52.82,223335.0,52.2336,52.3226,51.927,52.2435,223335.0
2020-06-23 14:10:00,52.82,53.18,52.78,53.14,354008.0,52.2435,52.5996,52.204,52.56,354008.0
2020-06-23 14:20:00,53.15,53.87,53.12,53.83,566481.0,52.5699,53.2821,52.5402,53.2425,566481.0
2020-06-23 14:30:00,53.85,54.38,53.75,54.28,686329.0,53.2623,53.7865,53.1634,53.6876,686329.0
2020-06-23 14:40:00,54.28,54.6,54.02,54.11,779495.0,53.6876,54.0041,53.4304,53.5194,779495.0
2020-06-23 14:50:00,54.14,54.45,54.13,54.36,364824.0,53.5491,53.8557,53.5392,53.7667,364824.0
2020-06-23 15:00:00,54.36,54.41,53.86,54.05,454733.0,53.7667,53.8162,53.2722,53.4601,454733.0
2020-06-23 15:10:00,54.06,54.48,53.94,54.44,345532.0,53.47,53.8854,53.3513,53.8458,345532.0
2020-06-23 15:20:00,54.43,54.43,54.14,54.2,319724.0,53.8359,53.8359,53.5491,53.6085,319724.0
2020-06-23 15:30:00,54.21,54.55,54.0,54.44,405769.0,53.6183,53.9546,53.4106,53.8458,405769.0
2020-06-23 15:40:00,54.44,54.47,54.26,54.47,275258.0,53.8458,53.8755,53.6678,53.8755,275258.0
2020-06-23 15:50:00,54.46,54.49,54.18,54.39,639299.0,53.8656,53.8953,53.5887,53.7964,639299.0
2020-06-24 09:30:00,51.9,52.46,50.82,50.89,1407175.0,51.3336,51.8874,50.2653,50.3346,1407175.0
2020-06-24 09:40:00,50.93,50.93,49.26,49.35,1362715.0,50.3741,50.3741,48.7224,48.8114,1362715.0
2020-06-24 09:50:00,49.37,49.85,48.91,49.18,1340716.0,48.8312,49.3059,48.3762,48.6432,1340716.0
2020-06-24 10:00:00,49.19,49.66,49.13,49.16,776130.0,48.6531,49.118,48.5938,48.6235,776130.0
2020-06-24 10:10:00,49.16,49.91,49.02,49.45,758483.0,48.6235,49.3653,48.485,48.9103,758483.0
2020-06-24 10:20:00,49.44,49.64,49.32,49.46,456925.0,48.9004,49.0982,48.7817,48.9202,456925.0
2020-06-24 10:30:00,49.45,49.64,48.95,48.97,729842.0,48.9103,49.0982,48.4158,48.4355,729842.0
2020-06-24 10:40:00,48.97,49.16,48.8,48.86,578870.0,48.4355,48.6235,48.2674,48.3267,578870.0
2020-06-24 10:50:00,48.86,49.29,48.85,49.18,458981.0,48.3267,48.752,48.3168,48.6432,458981.0
2020-06-24 11:00:00,49.17,49.45,49.0,49.15,399362.0,48.6334,48.9103,48.4652,48.6136,399362.0
2020-06-24 11:10:00,49.16,49.18,48.88,48.9,550127.0,48.6235,48.6432,48.3465,48.3663,550127.0
2020-06-24 11:20:00,48.9,48.91,48.69,48.75,494734.0,48.3663,48.3762,48.1586,48.2179,494734.0
2020-06-24 11:30:00,48.74,48.75,47.86,47.89,934566.0,48.208,48.2179,47.3376,47.3673,934566.0
2020-06-24 11:40:00,47.9,47.92,46.89,46.9,1033834.0,47.3772,47.397,46.3782,46.3881,1033834.0
2020-06-24 11:50:00,46.9,47.57,46.52,47.51,823367.0,46.3881,47.0508,46.0123,46.9915,823367.0
2020-06-24 12:00:00,47.5,48.23,47.34,47.95,995765.0,46.9816,47.7036,46.8233,47.4267,995765.0
2020-06-24 12:10:00,47.95,48.43,47.73,48.33,557151.0,47.4267,47.9014,47.2091,47.8025,557151.0
2020-06-24 12:20:00,48.32,48.47,48.05,48.27,431774.0,47.7926,47.941,47.5256,47.7432,431774.0
2020-06-24 12:30:00,48.24,48.3,47.84,47.98,495231.0,47.7135,47.7728,47.3179,47.4563,495231.0
2020-06-24 12:40:00,47.98,49.03,47.95,49.03,636272.0,47.4563,48.4949,47.4267,48.4949,636272.0
2020-06-24 12:50:00,49.03,49.46,48.75,49.28,673397.0,48.4949,48.9202,48.2179,48.7422,673397.0
2020-06-24 13:00:00,49.27,49.56,49.11,49.32,521421.0,48.7323,49.0191,48.574,48.7817,521421.0
2020-06-24 13:10:00,49.33,49.45,48.83,48.86,414380.0,48.7916,48.9103,48.2971,48.3267,414380.0
2020-06-24 13:20:00,48.86,48.9,48.55,48.56,362318.0,48.3267,48.3663,48.0201,48.03,362318.0
2020-06-24 13:30:00,48.56,48.64,48.0,48.07,553080.0,48.03,48.1091,47.4761,47.5454,553080.0
2020-06-24 13:40:00,48.1,48.38,47.85,48.15,530454.0,47.575,47.852,47.3278,47.6245,530454.0
2020-06-24 13:50:00,48.11,48.29,48.0,48.26,253968.0,47.5849,47.763,47.4761,47.7333,253968.0
2020-06-24 14:00:00,48.29,48.65,48.25,48.59,400776.0,47.763,48.119,47.7234,48.0597,400776.0
2020-06-24 14:10:00,48.6,48.61,48.2,48.47,369878.0,48.0696,48.0795,47.6739,47.941,369878.0
2020-06-24 14:20:00,48.47,48.86,48.43,48.7,327716.0,47.941,48.3267,47.9014,48.1685,327716.0
2020-06-24 14:30:00,48.7,48.71,48.37,48.54,260496.0,48.1685,48.1784,47.8421,48.0102,260496.0
2020-06-24 14:40:00,48.51,48.56,48.1,48.11,291987.0,47.9806,48.03,47.575,47.5849,291987.0
2020-06-24 14:50:00,48.11,48.12,47.73,47.79,483335.0,47.5849,47.5948,47.2091,47.2684,483335.0
2020-06-24 15:00:00,47.8,48.23,47.79,48.14,326692.0,47.2783,47.7036,47.2684,47.6146,326692.0
2020-06-24 15:10:00,48.15,48.31,47.87,48.29,398845.0,47.6245,47.7827,47.3475,47.763,398845.0
2020-06-24 15:20:00,48.3,48.5,48.07,48.12,390454.0,47.7728,47.9707,47.5454,47.5948,390454.0
2020-06-24 15:30:00,48.12,48.35,48.06,48.33,346302.0,47.5948,47.8223,47.5355,47.8025,346302.0
2020-06-24 15:40:00,48.33,48.59,48.3,48.41,555901.0,47.8025,48.0597,47.7728,47.8816,555901.0
2020-06-24 15:50:00,48.43,48.59,48.23,48.24,981344.0,47.9014,48.0597,47.7036,47.7135,981344.0
2020-06-25 09:30:00,45.35,47.38,45.25,47.24,1502388.0,44.855,46.8629,44.7561,46.7244,1502388.0
2020-06-25 09:40:00,47.26,47.29,46.04,46.71,1066083.0,46.7442,46.7739,45.5375,46.2002,1066083.0
2020-06-25 09:50:00,46.71,48.0,46.7,47.84,1138888.0,46.2002,47.4761,46.1903,47.3179,1138888.0
2020-06-25 10:00:00,47.87,48.49,47.61,47.7,1157785.0,47.3475,47.9608,47.0904,47.1794,1157785.0
2020-06-25 10:10:00,47.7,48.78,47.68,48.2,1055009.0,47.1794,48.2476,47.1596,47.6739,1055009.0
2020-06-25 10:20:00,48.2,48.84,48.14,48.39,616949.0,47.6739,48.307,47.6146,47.8619,616949.0
2020-06-25 10:30:00,48.39,48.55,47.12,47.31,793129.0,47.8619,48.0201,46.6057,46.7937,793129.0
2020-06-25 10:40:00,47.3,47.78,47.04,47.15,777281.0,46.7838,47.2585,46.5266,46.6354,777281.0
2020-06-25 10:50:00,47.15,47.6,46.88,47.51,542217.0,46.6354,47.0805,46.3683,46.9915,542217.0
2020-06-25 11:00:00,47.5,47.52,46.52,46.63,519325.0,46.9816,47.0014,46.0123,46.1211,519325.0
2020-06-25 11:10:00,46.63,47.67,46.61,47.36,786777.0,46.1211,47.1497,46.1013,46.8431,786777.0
2020-06-25 11:20:00,47.36,47.49,47.16,47.3,289847.0,46.8431,46.9717,46.6453,46.7838,289847.0
2020-06-25 11:30:00,47.31,47.49,46.9,47.11,345056.0,46.7937,46.9717,46.3881,46.5958,345056.0
2020-06-25 11:40:00,47.12,47.5,46.95,47.48,246819.0,46.6057,46.9816,46.4376,46.9618,246819.0
2020-06-25 11:50:00,47.48,47.75,47.38,47.53,304296.0,46.9618,47.2288,46.8629,47.0112,304296.0
2020-06-25 12:00:00,47.54,48.03,47.51,47.9,359394.0,47.0211,47.5058,46.9915,47.3772,359394.0
2020-06-25 12:10:00,47.91,48.2,47.85,47.98,318268.0,47.3871,47.6739,47.3278,47.4563,318268.0
2020-06-25 12:20:00,47.96,48.1,47.55,47.55,269450.0,47.4366,47.575,47.031,47.031,269450.0
2020-06-25 12:30:00,47.55,47.93,47.5,47.75,277771.0,47.031,47.4069,46.9816,47.2288,277771.0
2020-06-25 12:40:00,47.75,48.03,47.68,47.79,239463.0,47.2288,47.5058,47.1596,47.2684,239463.0
2020-06-25 12:50:00,47.8,47.95,47.68,47.81,186658.0,47.2783,47.4267,47.1596,47.2882,186658.0
2020-06-25 13:00:00,47.8,47.99,47.7,47.8,161398.0,47.2783,47.4662,47.1794,47.2783,161398.0
2020-06-25 13:10:00,47.79,48.08,47.6,47.96,212484.0,47.2684,47.5552,47.0805,47.4366,212484.0
2020-06-25 13:20:00,47.97,48.25,47.92,48.13,189218.0,47.4464,47.7234,47.397,47.6047,189218.0
2020-06-25 13:30:00,48.13,48.54,48.1,48.38,277366.0,47.6047,48.0102,47.575,47.852,277366.0
2020-06-25 13:40:00,48.37,48.41,48.18,48.26,146225.0,47.8421,47.8816,47.6542,47.7333,146225.0
2020-06-25 13:50:00,48.26,48.35,48.12,48.17,148707.0,47.7333,47.8223,47.5948,47.6443,148707.0
2020-06-25 14:00:00,48.16,48.22,47.94,48.06,177111.0,47.6344,47.6937,47.4168,47.5355,177111.0
2020-06-25 14:10:00,48.05,48.24,47.95,48.16,144261.0,47.5256,47.7135,47.4267,47.6344,144261.0
2020-06-25 14:20:00,48.15,48.15,47.82,48.08,238719.0,47.6245,47.6245,47.2981,47.5552,238719.0
2020-06-25 14:30:00,48.09,48.09,47.71,47.87,284522.0,47.5651,47.5651,47.1893,47.3475,284522.0
2020-06-25 14:40:00,47.88,48.21,47.85,47.85,262219.0,47.3574,47.6838,47.3278,47.3278,262219.0
2020-06-25 14:50:00,47.85,47.92,47.63,47.66,237111.0,47.3278,47.397,47.1102,47.1398,237111.0
2020-06-25 15:00:00,47.67,48.26,47.61,48.15,325274.0,47.1497,47.7333,47.0904,47.6245,325274.0
2020-06-25 15:10:00,48.14,48.4,48.1,48.27,281233.0,47.6146,47.8718,47.575,47.7432,281233.0
2020-06-25 15:20:00,48.26,49.07,48.23,48.94,554837.0,47.7333,48.5344,47.7036,48.4059,554837.0
2020-06-25 15:30:00,48.96,49.18,48.72,48.87,405826.0,48.4256,48.6432,48.1883,48.3366,405826.0
2020-06-25 15:40:00,48.87,49.19,48.76,48.77,482231.0,48.3366,48.6531,48.2278,48.2377,482231.0
2020-06-25 15:50:00,48.81,48.92,48.47,48.57,1290376.0,48.2773,48.3861,47.941,48.0399,1290376.0
2020-06-26 09:30:00,48.62,48.91,47.93,48.65,647808.0,48.0894,48.3762,47.4069,48.119,647808.0
2020-06-26 09:40:00,48.59,48.81,47.85,48.05,461104.0,48.0597,48.2773,47.3278,47.5256,461104.0
2020-06-26 09:50:00,48.04,48.08,47.29,47.66,541939.0,47.5157,47.5552,46.7739,47.1398,541939.0
2020-06-26 10:00:00,47.63,47.9,47.02,47.27,529358.0,47.1102,47.3772,46.5068,46.7541,529358.0
2020-06-26 10:10:00,47.27,47.43,46.9,47.34,421228.0,46.7541,46.9123,46.3881,46.8233,421228.0
2020-06-26 10:20:00,47.34,47.5,46.7,47.43,520787.0,46.8233,46.9816,46.1903,46.9123,520787.0
2020-06-26 10:30:00,47.39,47.47,46.56,46.76,411117.0,46.8728,46.9519,46.0518,46.2497,411117.0
2020-06-26 10:40:00,46.73,47.31,46.7,46.94,390859.0,46.22,46.7937,46.1903,46.4277,390859.0
2020-06-26 10:50:00,46.98,47.36,46.71,47.17,341641.0,46.4673,46.8431,46.2002,46.6552,341641.0
2020-06-26 11:00:00,47.2,47.48,47.11,47.27,281506.0,46.6849,46.9618,46.5958,46.7541,281506.0
2020-06-26 11:10:00,47.24,47.27,46.74,46.95,289924.0,46.7244,46.7541,46.2299,46.4376,289924.0
2020-06-26 11:20:00,46.95,47.17,46.78,46.92,279100.0,46.4376,46.6552,46.2694,46.4079,279100.0
2020-06-26 11:30:00,46.93,47.19,46.78,47.11,218572.0,46.4178,46.675,46.2694,46.5958,218572.0
2020-06-26 11:40:00,47.11,47.12,46.78,46.86,188360.0,46.5958,46.6057,46.2694,46.3486,188360.0
2020-06-26 11:50:00,46.86,46.88,46.4,46.53,365090.0,46.3486,46.3683,45.8936,46.0222,365090.0
2020-06-26 12:00:00,46.53,46.54,46.3,46.4,147565.0,46.0222,46.0321,45.7947,45.8936,147565.0
2020-06-26 12:10:00,46.39,46.56,46.3,46.35,150012.0,45.8837,46.0518,45.7947,45.8441,150012.0
2020-06-26 12:20:00,46.37,46.77,46.23,46.68,268539.0,45.8639,46.2595,45.7254,46.1705,268539.0
2020-06-26 12:30:00,46.67,46.96,46.48,46.94,224095.0,46.1606,46.4475,45.9727,46.4277,224095.0
2020-06-26 12:40:00,46.9,46.9,46.62,46.7,218647.0,46.3881,46.3881,46.1112,46.1903,218647.0
2020-06-26 12:50:00,46.71,46.76,46.39,46.61,186026.0,46.2002,46.2497,45.8837,46.1013,186026.0
2020-06-26 13:00:00,46.59,46.81,46.52,46.72,172957.0,46.0815,46.2991,46.0123,46.2101,172957.0
2020-06-26 13:10:00,46.7,46.88,46.5,46.53,228645.0,46.1903,46.3683,45.9925,46.0222,228645.0
2020-06-26 13:20:00,46.54,46.7,46.35,46.36,144726.0,46.0321,46.1903,45.8441,45.854,144726.0
2020-06-26 13:30:00,46.36,46.38,46.18,46.22,229991.0,45.854,45.8738,45.676,45.7155,229991.0
2020-06-26 13:40:00,46.21,46.32,46.11,46.2,155819.0,45.7057,45.8145,45.6067,45.6958,155819.0
2020-06-26 13:50:00,46.21,46.22,45.83,46.0,278019.0,45.7057,45.7155,45.3298,45.4979,278019.0
2020-06-26 14:00:00,45.99,46.02,45.86,45.93,213924.0,45.4881,45.5177,45.3595,45.4287,213924.0
2020-06-26 14:10:00,45.97,46.06,45.62,45.71,260953.0,45.4683,45.5573,45.1221,45.2111,260953.0
2020-06-26 14:20:00,45.7,45.91,45.43,45.66,350332.0,45.2012,45.4089,44.9342,45.1617,350332.0
2020-06-26 14:30:00,45.66,45.91,45.53,45.85,222735.0,45.1617,45.4089,45.0331,45.3496,222735.0
2020-06-26 14:40:00,45.83,46.03,45.71,45.83,218479.0,45.3298,45.5276,45.2111,45.3298,218479.0
2020-06-26 14:50:00,45.82,46.21,45.8,46.12,234921.0,45.3199,45.7057,45.3001,45.6166,234921.0
2020-06-26 15:00:00,46.11,46.3,45.95,46.08,332103.0,45.6067,45.7947,45.4485,45.5771,332103.0
2020-06-26 15:10:00,46.09,46.34,45.98,46.06,322768.0,45.587,45.8342,45.4782,45.5573,322768.0
2020-06-26 15:20:00,46.07,46.2,45.95,46.11,231382.0,45.5672,45.6958,45.4485,45.6067,231382.0
2020-06-26 15:30:00,46.08,46.1,45.78,45.94,281138.0,45.5771,45.5969,45.2803,45.4386,281138.0
2020-06-26 15:40:00,45.94,46.17,45.86,46.13,338259.0,45.4386,45.6661,45.3595,45.6265,338259.0
2020-06-26 15:50:00,46.14,46.54,46.11,46.39,639878.0,45.6364,46.0321,45.6067,45.8837,639878.0
2020-06-29 09:30:00,46.09,46.56,45.63,45.73,668763.0,45.587,46.0518,45.132,45.2309,668763.0
2020-06-29 09:40:00,45.73,46.27,45.06,46.19,495513.0,45.2309,45.765,44.5682,45.6859,495513.0
2020-06-29 09:50:00,46.21,46.87,45.83,46.54,424849.0,45.7057,46.3585,45.3298,46.0321,424849.0
2020-06-29 10:00:00,46.53,47.5,46.46,47.16,581414.0,46.0222,46.9816,45.9529,46.6453,581414.0
2020-06-29 10:10:00,47.18,47.38,46.56,47.18,419745.0,46.6651,46.8629,46.0518,46.6651,419745.0
2020-06-29 10:20:00,47.21,47.47,46.9,47.44,322731.0,46.6947,46.9519,46.3881,46.9222,322731.0
2020-06-29 10:30:00,47.45,48.14,47.4,48.12,541677.0,46.9321,47.6146,46.8827,47.5948,541677.0
2020-06-29 10:40:00,48.12,48.29,47.76,48.17,353081.0,47.5948,47.763,47.2387,47.6443,353081.0
2020-06-29 10:50:00,48.15,48.44,47.88,48.2,472433.0,47.6245,47.9113,47.3574,47.6739,472433.0
2020-06-29 11:00:00,48.22,48.63,48.07,48.14,441076.0,47.6937,48.0992,47.5454,47.6146,441076.0
2020-06-29 11:10:00,48.12,48.12,47.4,47.53,386239.0,47.5948,47.5948,46.8827,47.0112,386239.0
2020-06-29 11:20:00,47.52,48.19,47.31,48.07,419121.0,47.0014,47.664,46.7937,47.5454,419121.0
2020-06-29 11:30:00,48.07,48.37,47.81,48.28,297783.0,47.5454,47.8421,47.2882,47.7531,297783.0
2020-06-29 11:40:00,48.29,48.48,48.21,48.37,268744.0,47.763,47.9509,47.6838,47.8421,268744.0
2020-06-29 11:50:00,48.38,48.54,48.17,48.21,217013.0,47.852,48.0102,47.6443,47.6838,217013.0
2020-06-29 12:00:00,48.2,48.66,48.2,48.56,179902.0,47.6739,48.1289,47.6739,48.03,179902.0
2020-06-29 12:10:00,48.56,49.1,48.51,49.06,442253.0,48.03,48.5641,47.9806,48.5246,442253.0
2020-06-29 12:20:00,49.08,49.35,48.95,49.31,442296.0,48.5443,48.8114,48.4158,48.7718,442296.0
2020-06-29 12:30:00,49.32,49.65,49.26,49.37,458672.0,48.7817,49.1081,48.7224,48.8312,458672.0
2020-06-29 12:40:00,49.39,49.74,49.33,49.56,383312.0,48.8509,49.1971,48.7916,49.0191,383312.0
2020-06-29 12:50:00,49.57,49.65,48.98,49.16,413726.0,49.029,49.1081,48.4454,48.6235,413726.0
2020-06-29 13:00:00,49.18,49.22,48.86,49.08,343770.0,48.6432,48.6828,48.3267,48.5443,343770.0
2020-06-29 13:10:00,49.09,49.5,49.07,49.5,340588.0,48.5542,48.9597,48.5344,48.9597,340588.0
2020-06-29 13:20:00,49.48,50.23,49.46,50.14,876736.0,48.94,49.6818,48.9202,49.5928,876736.0
2020-06-29 13:30:00,50.12,50.49,49.93,50.45,400466.0,49.573,49.9389,49.3851,49.8994,400466.0
2020-06-29 13:40:00,50.44,50.49,49.96,49.98,490198.0,49.8895,49.9389,49.4147,49.4345,490198.0
2020-06-29 13:50:00,49.96,50.08,49.72,49.81,358296.0,49.4147,49.5334,49.1773,49.2664,358296.0
2020-06-29 14:00:00,49.8,49.93,49.59,49.67,283232.0,49.2565,49.3851,49.0488,49.1279,283232.0
2020-06-29 14:10:00,49.68,50.13,49.54,49.93,277972.0,49.1378,49.5829,48.9993,49.3851,277972.0
2020-06-29 14:20:00,49.93,50.04,49.53,49.6,223148.0,49.3851,49.4939,48.9894,49.0587,223148.0
2020-06-29 14:30:00,49.6,49.79,49.52,49.74,164881.0,49.0587,49.2466,48.9795,49.1971,164881.0
2020-06-29 14:40:00,49.73,50.02,49.71,49.87,233522.0,49.1872,49.4741,49.1675,49.3257,233522.0
2020-06-29 14:50:00,49.86,49.89,49.3,49.31,369313.0,49.3158,49.3455,48.7619,48.7718,369313.0
2020-06-29 15:00:00,49.31,49.37,49.1,49.12,243773.0,48.7718,48.8312,48.5641,48.5839,243773.0
2020-06-29 15:10:00,49.14,49.6,48.98,49.53,370615.0,48.6037,49.0587,48.4454,48.9894,370615.0
2020-06-29 15:20:00,49.54,49.95,49.51,49.82,370908.0,48.9993,49.4048,48.9696,49.2763,370908.0
2020-06-29 15:30:00,49.82,50.35,49.81,50.0,445481.0,49.2763,49.8005,49.2664,49.4543,445481.0
2020-06-29 15:40:00,50.0,50.06,49.68,49.85,317600.0,49.4543,49.5136,49.1378,49.3059,317600.0
2020-06-29 15:50:00,49.86,50.31,49.83,50.3,524249.0,49.3158,49.7609,49.2861,49.751,524249.0
2020-06-30 09:30:00,49.6,50.11,48.65,49.28,802955.0,49.0587,49.5631,48.119,48.7422,802955.0
2020-06-30 09:40:00,49.32,49.33,48.11,48.24,754239.0,48.7817,48.7916,47.5849,47.7135,754239.0
2020-06-30 09:50:00,48.24,48.63,47.78,48.59,676834.0,47.7135,48.0992,47.2585,48.0597,676834.0
2020-06-30 10:00:00,48.55,49.35,48.31,49.16,540967.0,48.0201,48.8114,47.7827,48.6235,540967.0
2020-06-30 10:10:00,49.18,49.18,48.06,48.41,650132.0,48.6432,48.6432,47.5355,47.8816,650132.0
2020-06-30 10:20:00,48.38,49.02,48.36,48.6,411469.0,47.852,48.485,47.8322,48.0696,411469.0
2020-06-30 10:30:00,48.6,48.67,48.26,48.34,372817.0,48.0696,48.1388,47.7333,47.8124,372817.0
2020-06-30 10:40:00,48.36,49.11,48.34,49.08,302755.0,47.8322,48.574,47.8124,48.5443,302755.0
2020-06-30 10:50:00,49.09,49.64,49.03,49.58,480925.0,48.5542,49.0982,48.4949,49.0389,480925.0
2020-06-30 11:00:00,49.62,49.89,49.5,49.67,439303.0,49.0784,49.3455,48.9597,49.1279,439303.0
2020-06-30 11:10:00,49.69,49.88,49.37,49.78,296294.0,49.1477,49.3356,48.8312,49.2367,296294.0
2020-06-30 11:20:00,49.79,49.92,49.5,49.5,247616.0,49.2466,49.3752,48.9597,48.9597,247616.0
2020-06-30 11:30:00,49.5,49.68,49.13,49.47,234754.0,48.9597,49.1378,48.5938,48.9301,234754.0
2020-06-30 11:40:00,49.47,49.75,49.37,49.63,137611.0,48.9301,49.207,48.8312,49.0883,137611.0
2020-06-30 11:50:00,49.61,49.8,49.45,49.8,126345.0,49.0685,49.2565,48.9103,49.2565,126345.0
2020-06-30 12:00:00,49.77,49.96,49.66,49.96,168724.0,49.2268,49.4147,49.118,49.4147,168724.0
2020-06-30 12:10:00,49.97,50.17,49.96,50.0,242804.0,49.4246,49.6224,49.4147,49.4543,242804.0
2020-06-30 12:20:00,50.0,50.01,49.69,49.72,171654.0,49.4543,49.4642,49.1477,49.1773,171654.0
2020-06-30 12:30:00,49.72,49.74,49.49,49.67,205599.0,49.1773,49.1971,48.9499,49.1279,205599.0
2020-06-30 12:40:00,49.64,49.69,49.33,49.58,196575.0,49.0982,49.1477,48.7916,49.0389,196575.0
2020-06-30 12:50:00,49.58,49.79,49.53,49.66,117554.0,49.0389,49.2466,48.9894,49.118,117554.0
2020-06-30 13:00:00,49.65,49.7,49.45,49.56,153370.0,49.1081,49.1576,48.9103,49.0191,153370.0
2020-06-30 13:10:00,49.58,49.67,49.24,49.35,199403.0,49.0389,49.1279,48.7026,48.8114,199403.0
2020-06-30 13:20:00,49.35,49.65,49.28,49.52,194789.0,48.8114,49.1081,48.7422,48.9795,194789.0
2020-06-30 13:30:00,49.49,49.79,49.45,49.67,200513.0,48.9499,49.2466,48.9103,49.1279,200513.0
2020-06-30 13:40:00,49.66,49.87,49.62,49.82,182028.0,49.118,49.3257,49.0784,49.2763,182028.0
2020-06-30 13:50:00,49.83,50.07,49.71,50.02,213978.0,49.2861,49.5235,49.1675,49.4741,213978.0
2020-06-30 14:00:00,50.04,50.23,49.81,50.16,294590.0,49.4939,49.6818,49.2664,49.6125,294590.0
2020-06-30 14:10:00,50.17,50.17,49.87,50.12,234013.0,49.6224,49.6224,49.3257,49.573,234013.0
2020-06-30 14:20:00,50.12,50.38,50.0,50.29,334156.0,49.573,49.8301,49.4543,49.7411,334156.0
2020-06-30 14:30:00,50.27,50.28,49.98,50.09,161709.0,49.7213,49.7312,49.4345,49.5433,161709.0
2020-06-30 14:40:00,50.09,50.19,49.88,50.19,229920.0,49.5433,49.6422,49.3356,49.6422,229920.0
2020-06-30 14:50:00,50.18,50.19,49.94,50.14,149435.0,49.6323,49.6422,49.3949,49.5928,149435.0
2020-06-30 15:00:00,50.14,50.16,49.86,49.95,180706.0,49.5928,49.6125,49.3158,49.4048,180706.0
2020-06-30 15:10:00,49.96,50.42,49.9,50.34,371568.0,49.4147,49.8697,49.3554,49.7906,371568.0
2020-06-30 15:20:00,50.36,50.52,50.33,50.33,365799.0,49.8104,49.9686,49.7807,49.7807,365799.0
2020-06-30 15:30:00,50.33,50.77,50.29,50.41,393663.0,49.7807,50.2159,49.7411,49.8598,393663.0
2020-06-30 15:40:00,50.42,50.53,50.24,50.3,337749.0,49.8697,49.9785,49.6917,49.751,337749.0
2020-06-30 15:50:00,50.32,50.55,50.25,50.25,611458.0,49.7708,49.9983,49.7016,49.7016,611458.0
2020-07-01 09:30:00,51.99,55.62,51.54,54.78,2084523.0,51.4226,55.013,50.9775,54.1821,2084523.0
2020-07-01 09:40:00,54.77,55.57,54.3,54.49,1169914.0,54.1722,54.9635,53.7074,53.8953,1169914.0
2020-07-01 09:50:00,54.52,54.87,53.56,53.73,889260.0,53.925,54.2711,52.9754,53.1436,889260.0
2020-07-01 10:00:00,53.74,54.35,53.28,53.8,846645.0,53.1535,53.7568,52.6985,53.2128,846645.0
2020-07-01 10:10:00,53.85,54.49,53.63,53.83,550382.0,53.2623,53.8953,53.0447,53.2425,550382.0
2020-07-01 10:20:00,53.81,54.0,53.01,53.24,556416.0,53.2227,53.4106,52.4314,52.6589,556416.0
2020-07-01 10:30:00,53.23,53.62,52.89,53.08,440349.0,52.649,53.0348,52.3127,52.5007,440349.0
2020-07-01 10:40:00,53.09,53.17,51.55,51.75,741669.0,52.5106,52.5897,50.9874,51.1852,741669.0
2020-07-01 10:50:00,51.76,52.26,51.6,52.24,592714.0,51.1951,51.6896,51.0368,51.6698,592714.0
2020-07-01 11:00:00,52.28,52.37,51.83,52.2,493794.0,51.7094,51.7984,51.2643,51.6303,493794.0
2020-07-01 11:10:00,52.19,52.19,50.9,50.94,699769.0,51.6204,51.6204,50.3445,50.384,699769.0
2020-07-01 11:20:00,50.95,51.46,50.85,51.34,428965.0,50.3939,50.8984,50.295,50.7797,428965.0
2020-07-01 11:30:00,51.35,51.55,50.96,51.09,315569.0,50.7896,50.9874,50.4038,50.5324,315569.0
2020-07-01 11:40:00,51.12,51.43,50.91,51.12,279612.0,50.5621,50.8687,50.3544,50.5621,279612.0
2020-07-01 11:50:00,51.12,51.5,51.07,51.5,187703.0,50.5621,50.9379,50.5126,50.9379,187703.0
2020-07-01 12:00:00,51.5,52.0,51.44,51.87,248637.0,50.9379,51.4325,50.8786,51.3039,248637.0
2020-07-01 12:10:00,51.84,52.19,51.84,52.16,208207.0,51.2742,51.6204,51.2742,51.5907,208207.0
2020-07-01 12:20:00,52.16,52.22,51.5,51.52,183063.0,51.5907,51.6501,50.9379,50.9577,183063.0
2020-07-01 12:30:00,51.5,51.7,51.42,51.55,166655.0,50.9379,51.1357,50.8588,50.9874,166655.0
2020-07-01 12:40:00,51.57,51.7,51.17,51.36,193621.0,51.0072,51.1357,50.6115,50.7994,193621.0
2020-07-01 12:50:00,51.35,51.44,51.04,51.27,162598.0,50.7896,50.8786,50.4829,50.7104,162598.0
2020-07-01 13:00:00,51.28,51.33,50.82,50.83,209250.0,50.7203,50.7698,50.2653,50.2752,209250.0
2020-07-01 13:10:00,50.84,51.0,50.62,50.71,282272.0,50.2851,50.4434,50.0675,50.1565,282272.0
2020-07-01 13:20:00,50.72,50.95,50.6,50.82,327066.0,50.1664,50.3939,50.0477,50.2653,327066.0
2020-07-01 13:30:00,50.82,51.06,50.6,51.05,207494.0,50.2653,50.5027,50.0477,50.4928,207494.0
2020-07-01 13:40:00,51.04,51.15,50.45,50.56,221684.0,50.4829,50.5917,49.8994,50.0082,221684.0
2020-07-01 13:50:00,50.56,50.78,50.5,50.74,133374.0,50.0082,50.2258,49.9488,50.1862,133374.0
2020-07-01 14:00:00,50.72,51.26,50.71,51.2,275329.0,50.1664,50.7005,50.1565,50.6412,275329.0
2020-07-01 14:10:00,51.22,51.49,51.11,51.35,192102.0,50.661,50.928,50.5522,50.7896,192102.0
2020-07-01 14:20:00,51.41,51.41,51.02,51.1,140674.0,50.8489,50.8489,50.4632,50.5423,140674.0
2020-07-01 14:30:00,51.11,51.11,50.66,50.72,166592.0,50.5522,50.5522,50.1071,50.1664,166592.0
2020-07-01 14:40:00,50.72,50.84,50.57,50.84,114288.0,50.1664,50.2851,50.0181,50.2851,114288.0
2020-07-01 14:50:00,50.84,50.98,50.76,50.89,179444.0,50.2851,50.4236,50.206,50.3346,179444.0
2020-07-01 15:00:00,50.9,50.98,50.63,50.72,160397.0,50.3445,50.4236,50.0774,50.1664,160397.0
2020-07-01 15:10:00,50.73,50.92,50.61,50.92,122359.0,50.1763,50.3643,50.0576,50.3643,122359.0
2020-07-01 15:20:00,50.92,51.23,50.9,51.03,239456.0,50.3643,50.6709,50.3445,50.4731,239456.0
2020-07-01 15:30:00,51.03,51.17,50.71,50.79,231287.0,50.4731,50.6115,50.1565,50.2357,231287.0
2020-07-01 15:40:00,50.78,51.0,50.74,50.97,296198.0,50.2258,50.4434,50.1862,50.4137,296198.0
2020-07-01 15:50:00,50.95,50.96,50.61,50.82,599101.0,50.3939,50.4038,50.0576,50.2653,599101.0
2020-07-02 09:30:00,52.97,53.62,52.42,52.55,884239.0,52.3919,53.0348,51.8479,51.9765,884239.0
2020-07-02 09:40:00,52.6,52.99,51.61,52.98,858276.0,52.0259,52.4117,51.0467,52.4018,858276.0
2020-07-02 09:50:00,52.98,53.35,52.24,52.29,752103.0,52.4018,52.7677,51.6698,51.7193,752103.0
2020-07-02 10:00:00,52.29,52.44,51.95,52.08,338415.0,51.7193,51.8677,51.383,51.5116,338415.0
2020-07-02 10:10:00,52.09,52.21,51.68,51.93,444947.0,51.5215,51.6402,51.116,51.3632,444947.0
2020-07-02 10:20:00,51.98,52.13,50.88,50.89,626609.0,51.4127,51.561,50.3247,50.3346,626609.0
2020-07-02 10:30:00,50.92,51.28,50.76,50.97,542329.0,50.3643,50.7203,50.206,50.4137,542329.0
2020-07-02 10:40:00,50.96,51.22,50.63,50.79,393365.0,50.4038,50.661,50.0774,50.2357,393365.0
2020-07-02 10:50:00,50.81,50.89,50.31,50.41,416973.0,50.2555,50.3346,49.7609,49.8598,416973.0
2020-07-02 11:00:00,50.41,50.8,50.2,50.48,407705.0,49.8598,50.2456,49.6521,49.9291,407705.0
2020-07-02 11:10:00,50.5,50.67,50.1,50.63,352624.0,49.9488,50.117,49.5532,50.0774,352624.0
2020-07-02 11:20:00,50.63,50.89,50.54,50.72,269010.0,50.0774,50.3346,49.9884,50.1664,269010.0
2020-07-02 11:30:00,50.75,51.05,50.63,50.87,268707.0,50.1961,50.4928,50.0774,50.3148,268707.0
2020-07-02 11:40:00,50.87,51.32,50.81,51.25,218275.0,50.3148,50.7599,50.2555,50.6906,218275.0
2020-07-02 11:50:00,51.27,51.31,50.79,50.88,191828.0,50.7104,50.75,50.2357,50.3247,191828.0
2020-07-02 12:00:00,50.88,50.98,50.63,50.72,170537.0,50.3247,50.4236,50.0774,50.1664,170537.0
2020-07-02 12:10:00,50.74,50.77,50.37,50.51,223952.0,50.1862,50.2159,49.8203,49.9587,223952.0
2020-07-02 12:20:00,50.49,50.83,50.38,50.8,190380.0,49.9389,50.2752,49.8301,50.2456,190380.0
2020-07-02 12:30:00,50.8,50.84,50.59,50.68,148680.0,50.2456,50.2851,50.0379,50.1269,148680.0
2020-07-02 12:40:00,50.68,50.73,50.53,50.72,119364.0,50.1269,50.1763,49.9785,50.1664,119364.0
2020-07-02 12:50:00,50.74,50.77,50.4,50.58,125346.0,50.1862,50.2159,49.8499,50.028,125346.0
2020-07-02 13:00:00,50.58,50.59,50.41,50.46,112814.0,50.028,50.0379,49.8598,49.9093,112814.0
2020-07-02 13:10:00,50.43,50.59,50.31,50.51,121359.0,49.8796,50.0379,49.7609,49.9587,121359.0
2020-07-02 13:20:00,50.53,50.54,50.28,50.34,120819.0,49.9785,49.9884,49.7312,49.7906,120819.0
2020-07-02 13:30:00,50.34,50.36,49.88,50.08,279588.0,49.7906,49.8104,49.3356,49.5334,279588.0
2020-07-02 13:40:00,50.09,50.28,50.0,50.25,248775.0,49.5433,49.7312,49.4543,49.7016,248775.0
2020-07-02 13:50:00,50.26,50.26,49.93,49.95,150960.0,49.7115,49.7115,49.3851,49.4048,150960.0
2020-07-02 14:00:00,49.95,50.11,49.8,49.8,178596.0,49.4048,49.5631,49.2565,49.2565,178596.0
2020-07-02 14:10:00,49.82,49.96,49.64,49.71,209606.0,49.2763,49.4147,49.0982,49.1675,209606.0
2020-07-02 14:20:00,49.68,49.91,49.6,49.76,189582.0,49.1378,49.3653,49.0587,49.2169,189582.0
2020-07-02 14:30:00,49.77,50.07,49.77,50.0,212156.0,49.2268,49.5235,49.2268,49.4543,212156.0
2020-07-02 14:40:00,49.98,50.01,49.72,49.81,140239.0,49.4345,49.4642,49.1773,49.2664,140239.0
2020-07-02 14:50:00,49.78,49.92,49.73,49.79,162146.0,49.2367,49.3752,49.1872,49.2466,162146.0
2020-07-02 15:00:00,49.82,49.87,49.67,49.73,133613.0,49.2763,49.3257,49.1279,49.1872,133613.0
2020-07-02 15:10:00,49.71,49.74,49.46,49.57,270225.0,49.1675,49.1971,48.9202,49.029,270225.0
2020-07-02 15:20:00,49.55,49.87,49.54,49.77,254257.0,49.0092,49.3257,48.9993,49.2268,254257.0
2020-07-02 15:30:00,49.77,49.85,49.66,49.67,165249.0,49.2268,49.3059,49.118,49.1279,165249.0
2020-07-02 15:40:00,49.67,49.85,49.36,49.59,437108.0,49.1279,49.3059,48.8213,49.0488,437108.0
2020-07-02 15:50:00,49.59,49.6,49.41,49.51,593570.0,49.0488,49.0587,48.8707,48.9696,593570.0
2020-07-06 09:30:00,50.29,50.98,49.77,50.2,616280.0,49.7411,50.4236,49.2268,49.6521,616280.0
2020-07-06 09:40:00,50.22,51.49,50.05,51.03,581757.0,49.6719,50.928,49.5037,50.4731,581757.0
2020-07-06 09:50:00,51.05,51.49,50.84,51.02,442730.0,50.4928,50.928,50.2851,50.4632,442730.0
2020-07-06 10:00:00,51.05,51.16,50.41,50.62,392763.0,50.4928,50.6016,49.8598,50.0675,392763.0
2020-07-06 10:10:00,50.64,50.79,50.06,50.26,366267.0,50.0873,50.2357,49.5136,49.7115,366267.0
2020-07-06 10:20:00,50.27,50.31,49.71,49.98,419291.0,49.7213,49.7609,49.1675,49.4345,419291.0
2020-07-06 10:30:00,49.94,50.15,49.55,50.07,310939.0,49.3949,49.6027,49.0092,49.5235,310939.0
2020-07-06 10:40:00,50.06,50.17,49.77,49.98,241778.0,49.5136,49.6224,49.2268,49.4345,241778.0
2020-07-06 10:50:00,49.96,50.0,49.75,49.94,181083.0,49.4147,49.4543,49.207,49.3949,181083.0
2020-07-06 11:00:00,49.97,50.03,49.66,49.69,221479.0,49.4246,49.484,49.118,49.1477,221479.0
2020-07-06 11:10:00,49.69,49.76,49.33,49.41,308496.0,49.1477,49.2169,48.7916,48.8707,308496.0
2020-07-06 11:20:00,49.42,49.48,49.0,49.03,266807.0,48.8806,48.94,48.4652,48.4949,266807.0
2020-07-06 11:30:00,49.02,49.16,48.86,48.89,300920.0,48.485,48.6235,48.3267,48.3564,300920.0
2020-07-06 11:40:00,48.89,49.0,48.64,48.86,301388.0,48.3564,48.4652,48.1091,48.3267,301388.0
2020-07-06 11:50:00,48.85,48.86,48.04,48.07,438010.0,48.3168,48.3267,47.5157,47.5454,438010.0
2020-07-06 12:00:00,48.06,48.52,47.89,48.38,573404.0,47.5355,47.9904,47.3673,47.852,573404.0
2020-07-06 12:10:00,48.37,48.74,48.27,48.72,269247.0,47.8421,48.208,47.7432,48.1883,269247.0
2020-07-06 12:20:00,48.74,49.1,48.72,49.0,334773.0,48.208,48.5641,48.1883,48.4652,334773.0
2020-07-06 12:30:00,49.0,49.02,48.76,48.93,258433.0,48.4652,48.485,48.2278,48.396,258433.0
2020-07-06 12:40:00,48.94,49.14,48.79,49.04,146629.0,48.4059,48.6037,48.2575,48.5048,146629.0
2020-07-06 12:50:00,49.05,49.1,48.8,49.08,137006.0,48.5147,48.5641,48.2674,48.5443,137006.0
2020-07-06 13:00:00,49.08,49.22,48.83,48.99,209993.0,48.5443,48.6828,48.2971,48.4553,209993.0
2020-07-06 13:10:00,49.0,49.38,48.98,49.33,234132.0,48.4652,48.8411,48.4454,48.7916,234132.0
2020-07-06 13:20:00,49.34,49.52,49.29,49.46,235460.0,48.8015,48.9795,48.752,48.9202,235460.0
2020-07-06 13:30:00,49.46,49.5,49.25,49.45,168774.0,48.9202,48.9597,48.7125,48.9103,168774.0
2020-07-06 13:40:00,49.45,49.67,49.39,49.67,225469.0,48.9103,49.1279,48.8509,49.1279,225469.0
2020-07-06 13:50:00,49.67,49.96,49.64,49.84,217290.0,49.1279,49.4147,49.0982,49.296,217290.0
2020-07-06 14:00:00,49.86,49.86,49.65,49.79,199738.0,49.3158,49.3158,49.1081,49.2466,199738.0
2020-07-06 14:10:00,49.78,49.9,49.35,49.4,210994.0,49.2367,49.3554,48.8114,48.8608,210994.0
2020-07-06 14:20:00,49.4,49.61,49.32,49.55,138109.0,48.8608,49.0685,48.7817,49.0092,138109.0
2020-07-06 14:30:00,49.5,49.69,49.39,49.6,126910.0,48.9597,49.1477,48.8509,49.0587,126910.0
2020-07-06 14:40:00,49.61,49.66,49.45,49.63,110400.0,49.0685,49.118,48.9103,49.0883,110400.0
2020-07-06 14:50:00,49.63,49.93,49.54,49.84,128037.0,49.0883,49.3851,48.9993,49.296,128037.0
2020-07-06 15:00:00,49.84,50.42,49.81,50.31,460910.0,49.296,49.8697,49.2664,49.7609,460910.0
2020-07-06 15:10:00,50.3,50.34,49.92,49.95,424675.0,49.751,49.7906,49.3752,49.4048,424675.0
2020-07-06 15:20:00,49.94,50.08,49.87,49.99,212478.0,49.3949,49.5334,49.3257,49.4444,212478.0
2020-07-06 15:30:00,49.98,50.04,49.74,49.88,257118.0,49.4345,49.4939,49.1971,49.3356,257118.0
2020-07-06 15:40:00,49.86,50.16,49.84,50.15,218609.0,49.3158,49.6125,49.296,49.6027,218609.0
2020-07-06 15:50:00,50.16,50.18,49.9,50.0,406563.0,49.6125,49.6323,49.3554,49.4543,406563.0
2020-07-07 09:30:00,48.91,49.75,48.66,49.26,555159.0,48.3762,49.207,48.1289,48.7224,555159.0
2020-07-07 09:40:00,49.27,49.48,48.63,48.63,408890.0,48.7323,48.94,48.0992,48.0992,408890.0
2020-07-07 09:50:00,48.63,48.7,48.12,48.57,480988.0,48.0992,48.1685,47.5948,48.0399,480988.0
2020-07-07 10:00:00,48.58,48.75,48.06,48.19,396776.0,48.0498,48.2179,47.5355,47.664,396776.0
2020-07-07 10:10:00,48.2,49.15,48.2,48.86,398712.0,47.6739,48.6136,47.6739,48.3267,398712.0
2020-07-07 10:20:00,48.86,48.87,48.26,48.31,389060.0,48.3267,48.3366,47.7333,47.7827,389060.0
2020-07-07 10:30:00,48.34,48.37,48.02,48.14,321339.0,47.8124,47.8421,47.4959,47.6146,321339.0
2020-07-07 10:40:00,48.13,48.41,47.93,48.41,314614.0,47.6047,47.8816,47.4069,47.8816,314614.0
2020-07-07 10:50:00,48.4,48.74,48.38,48.65,290918.0,47.8718,48.208,47.852,48.119,290918.0
2020-07-07 11:00:00,48.65,48.75,48.31,48.72,238423.0,48.119,48.2179,47.7827,48.1883,238423.0
2020-07-07 11:10:00,48.75,49.02,48.71,48.95,306863.0,48.2179,48.485,48.1784,48.4158,306863.0
2020-07-07 11:20:00,48.95,49.02,48.66,48.72,225740.0,48.4158,48.485,48.1289,48.1883,225740.0
2020-07-07 11:30:00,48.73,48.78,48.53,48.65,115567.0,48.1982,48.2476,48.0003,48.119,115567.0
2020-07-07 11:40:00,48.64,48.64,48.4,48.49,161373.0,48.1091,48.1091,47.8718,47.9608,161373.0
2020-07-07 11:50:00,48.49,48.68,48.4,48.52,116239.0,47.9608,48.1487,47.8718,47.9904,116239.0
2020-07-07 12:00:00,48.53,48.87,48.43,48.84,99357.0,48.0003,48.3366,47.9014,48.307,99357.0
2020-07-07 12:10:00,48.82,48.83,48.57,48.67,90477.0,48.2872,48.2971,48.0399,48.1388,90477.0
2020-07-07 12:20:00,48.66,48.79,48.49,48.74,98917.0,48.1289,48.2575,47.9608,48.208,98917.0
2020-07-07 12:30:00,48.76,48.89,48.65,48.65,84853.0,48.2278,48.3564,48.119,48.119,84853.0
2020-07-07 12:40:00,48.64,48.74,48.55,48.69,102298.0,48.1091,48.208,48.0201,48.1586,102298.0
2020-07-07 12:50:00,48.68,48.69,48.4,48.52,119438.0,48.1487,48.1586,47.8718,47.9904,119438.0
2020-07-07 13:00:00,48.5,48.76,48.44,48.62,136263.0,47.9707,48.2278,47.9113,48.0894,136263.0
2020-07-07 13:10:00,48.63,48.7,48.53,48.57,117615.0,48.0992,48.1685,48.0003,48.0399,117615.0
2020-07-07 13:20:00,48.57,48.62,48.48,48.58,81812.0,48.0399,48.0894,47.9509,48.0498,81812.0
2020-07-07 13:30:00,48.55,48.63,48.46,48.61,83251.0,48.0201,48.0992,47.9311,48.0795,83251.0
2020-07-07 13:40:00,48.63,48.77,48.59,48.72,105911.0,48.0992,48.2377,48.0597,48.1883,105911.0
2020-07-07 13:50:00,48.73,48.81,48.66,48.74,107955.0,48.1982,48.2773,48.1289,48.208,107955.0
2020-07-07 14:00:00,48.72,48.76,48.46,48.54,97695.0,48.1883,48.2278,47.9311,48.0102,97695.0
2020-07-07 14:10:00,48.52,48.68,48.49,48.55,102384.0,47.9904,48.1487,47.9608,48.0201,102384.0
2020-07-07 14:20:00,48.56,48.59,48.24,48.28,93618.0,48.03,48.0597,47.7135,47.7531,93618.0
2020-07-07 14:30:00,48.27,48.27,48.0,48.02,192411.0,47.7432,47.7432,47.4761,47.4959,192411.0
2020-07-07 14:40:00,48.03,48.15,47.8,47.84,307375.0,47.5058,47.6245,47.2783,47.3179,307375.0
2020-07-07 14:50:00,47.86,48.07,47.76,48.01,279115.0,47.3376,47.5454,47.2387,47.486,279115.0
2020-07-07 15:00:00,48.03,48.14,47.92,47.99,131587.0,47.5058,47.6146,47.397,47.4662,131587.0
2020-07-07 15:10:00,47.98,48.0,47.76,47.77,198525.0,47.4563,47.4761,47.2387,47.2486,198525.0
2020-07-07 15:20:00,47.76,48.0,47.66,47.94,223840.0,47.2387,47.4761,47.1398,47.4168,223840.0
2020-07-07 15:30:00,47.95,47.97,47.73,47.8,185372.0,47.4267,47.4464,47.2091,47.2783,185372.0
2020-07-07 15:40:00,47.8,47.87,47.55,47.7,352119.0,47.2783,47.3475,47.031,47.1794,352119.0
2020-07-07 15:50:00,47.7,47.74,47.42,47.55,427702.0,47.1794,47.219,46.9025,47.031,427702.0
2020-07-08 09:30:00,46.97,47.59,46.51,47.47,514689.0,46.4574,47.0706,46.0024,46.9519,514689.0
2020-07-08 09:40:00,47.48,47.95,47.26,47.95,316441.0,46.9618,47.4267,46.7442,47.4267,316441.0
2020-07-08 09:50:00,47.96,48.83,47.82,48.5,576523.0,47.4366,48.2971,47.2981,47.9707,576523.0
2020-07-08 10:00:00,48.52,48.86,48.31,48.64,347118.0,47.9904,48.3267,47.7827,48.1091,347118.0
2020-07-08 10:10:00,48.65,48.73,48.02,48.1,305949.0,48.119,48.1982,47.4959,47.575,305949.0
2020-07-08 10:20:00,48.1,48.2,47.63,47.81,385500.0,47.575,47.6739,47.1102,47.2882,385500.0
2020-07-08 10:30:00,47.76,48.16,47.76,48.01,210449.0,47.2387,47.6344,47.2387,47.486,210449.0
2020-07-08 10:40:00,48.05,48.17,47.78,47.79,315451.0,47.5256,47.6443,47.2585,47.2684,315451.0
2020-07-08 10:50:00,47.79,47.99,47.7,47.96,224354.0,47.2684,47.4662,47.1794,47.4366,224354.0
2020-07-08 11:00:00,47.98,48.04,47.55,47.71,298801.0,47.4563,47.5157,47.031,47.1893,298801.0
2020-07-08 11:10:00,47.74,47.8,47.3,47.36,213237.0,47.219,47.2783,46.7838,46.8431,213237.0
2020-07-08 11:20:00,47.34,47.46,47.17,47.36,199759.0,46.8233,46.942,46.6552,46.8431,199759.0
2020-07-08 11:30:00,47.37,47.69,47.29,47.45,141132.0,46.853,47.1695,46.7739,46.9321,141132.0
2020-07-08 11:40:00,47.47,47.65,47.29,47.44,99049.0,46.9519,47.1299,46.7739,46.9222,99049.0
2020-07-08 11:50:00,47.42,47.72,47.38,47.62,126760.0,46.9025,47.1992,46.8629,47.1003,126760.0
2020-07-08 12:00:00,47.64,47.68,47.45,47.61,79861.0,47.12,47.1596,46.9321,47.0904,79861.0
2020-07-08 12:10:00,47.61,47.94,47.6,47.9,136714.0,47.0904,47.4168,47.0805,47.3772,136714.0
2020-07-08 12:20:00,47.89,47.95,47.73,47.83,108855.0,47.3673,47.4267,47.2091,47.308,108855.0
2020-07-08 12:30:00,47.84,47.93,47.76,47.89,93306.0,47.3179,47.4069,47.2387,47.3673,93306.0
2020-07-08 12:40:00,47.92,48.15,47.86,48.05,182593.0,47.397,47.6245,47.3376,47.5256,182593.0
2020-07-08 12:50:00,48.05,48.14,47.92,48.1,144606.0,47.5256,47.6146,47.397,47.575,144606.0
2020-07-08 13:00:00,48.11,48.11,47.87,47.93,73370.0,47.5849,47.5849,47.3475,47.4069,73370.0
2020-07-08 13:10:00,47.93,47.93,47.76,47.77,144064.0,47.4069,47.4069,47.2387,47.2486,144064.0
2020-07-08 13:20:00,47.78,47.98,47.69,47.95,111438.0,47.2585,47.4563,47.1695,47.4267,111438.0
2020-07-08 13:30:00,47.96,48.3,47.94,48.3,159929.0,47.4366,47.7728,47.4168,47.7728,159929.0
2020-07-08 13:40:00,48.29,48.35,48.15,48.27,114709.0,47.763,47.8223,47.6245,47.7432,114709.0
2020-07-08 13:50:00,48.29,49.07,48.27,48.99,507499.0,47.763,48.5344,47.7432,48.4553,507499.0
2020-07-08 14:00:00,48.96,49.17,48.77,49.14,335917.0,48.4256,48.6334,48.2377,48.6037,335917.0
2020-07-08 14:10:00,49.15,49.63,49.14,49.55,333185.0,48.6136,49.0883,48.6037,49.0092,333185.0
2020-07-08 14:20:00,49.55,49.94,49.55,49.83,507571.0,49.0092,49.3949,49.0092,49.2861,507571.0
2020-07-08 14:30:00,49.83,49.83,49.33,49.37,307090.0,49.2861,49.2861,48.7916,48.8312,307090.0
2020-07-08 14:40:00,49.39,49.49,49.25,49.46,198094.0,48.8509,48.9499,48.7125,48.9202,198094.0
2020-07-08 14:50:00,49.46,49.51,49.16,49.41,268344.0,48.9202,48.9696,48.6235,48.8707,268344.0
2020-07-08 15:00:00,49.44,49.75,49.4,49.69,222427.0,48.9004,49.207,48.8608,49.1477,222427.0
2020-07-08 15:10:00,49.7,50.06,49.7,49.95,377015.0,49.1576,49.5136,49.1576,49.4048,377015.0
2020-07-08 15:20:00,49.96,50.43,49.95,50.06,529702.0,49.4147,49.8796,49.4048,49.5136,529702.0
2020-07-08 15:30:00,50.01,50.2,49.86,49.92,439846.0,49.4642,49.6521,49.3158,49.3752,439846.0
2020-07-08 15:40:00,49.93,50.04,49.7,49.92,300245.0,49.3851,49.4939,49.1576,49.3752,300245.0
2020-07-08 15:50:00,49.9,50.08,49.87,50.08,430170.0,49.3554,49.5334,49.3257,49.5334,430170.0
2020-07-09 09:30:00,50.92,51.1,49.26,49.48,682125.0,50.3643,50.5423,48.7224,48.94,682125.0
2020-07-09 09:40:00,49.51,49.76,48.65,48.85,455166.0,48.9696,49.2169,48.119,48.3168,455166.0
2020-07-09 09:50:00,48.84,48.96,48.15,48.47,527069.0,48.307,48.4256,47.6245,47.941,527069.0
2020-07-09 10:00:00,48.42,48.99,48.31,48.36,456147.0,47.8915,48.4553,47.7827,47.8322,456147.0
2020-07-09 10:10:00,48.31,48.35,47.76,47.88,583665.0,47.7827,47.8223,47.2387,47.3574,583665.0
2020-07-09 10:20:00,47.91,48.24,47.68,48.19,443806.0,47.3871,47.7135,47.1596,47.664,443806.0
2020-07-09 10:30:00,48.13,48.13,47.4,47.51,450235.0,47.6047,47.6047,46.8827,46.9915,450235.0
2020-07-09 10:40:00,47.51,47.57,47.18,47.26,462531.0,46.9915,47.0508,46.6651,46.7442,462531.0
2020-07-09 10:50:00,47.25,47.45,47.0,47.13,431349.0,46.7343,46.9321,46.487,46.6156,431349.0
2020-07-09 11:00:00,47.15,47.25,46.6,47.22,509648.0,46.6354,46.7343,46.0914,46.7046,509648.0
2020-07-09 11:10:00,47.2,47.42,46.55,46.6,453357.0,46.6849,46.9025,46.0419,46.0914,453357.0
2020-07-09 11:20:00,46.58,47.56,46.54,47.56,386761.0,46.0716,47.0409,46.0321,47.0409,386761.0
2020-07-09 11:30:00,47.52,47.64,47.33,47.59,311308.0,47.0014,47.12,46.8134,47.0706,311308.0
2020-07-09 11:40:00,47.63,47.73,47.22,47.66,210760.0,47.1102,47.2091,46.7046,47.1398,210760.0
2020-07-09 11:50:00,47.68,47.94,47.51,47.86,191932.0,47.1596,47.4168,46.9915,47.3376,191932.0
2020-07-09 12:00:00,47.86,48.27,47.83,47.95,312556.0,47.3376,47.7432,47.308,47.4267,312556.0
2020-07-09 12:10:00,47.96,48.05,47.53,47.59,287035.0,47.4366,47.5256,47.0112,47.0706,287035.0
2020-07-09 12:20:00,47.58,47.73,47.37,47.55,303794.0,47.0607,47.2091,46.853,47.031,303794.0
2020-07-09 12:30:00,47.51,47.62,47.22,47.26,203191.0,46.9915,47.1003,46.7046,46.7442,203191.0
2020-07-09 12:40:00,47.24,47.63,47.17,47.5,219003.0,46.7244,47.1102,46.6552,46.9816,219003.0
2020-07-09 12:50:00,47.43,47.71,47.37,47.64,114889.0,46.9123,47.1893,46.853,47.12,114889.0
2020-07-09 13:00:00,47.63,47.92,47.55,47.89,159216.0,47.1102,47.397,47.031,47.3673,159216.0
2020-07-09 13:10:00,47.92,47.94,47.73,47.83,186438.0,47.397,47.4168,47.2091,47.308,186438.0
2020-07-09 13:20:00,47.84,47.86,47.65,47.79,171487.0,47.3179,47.3376,47.1299,47.2684,171487.0
2020-07-09 13:30:00,47.8,47.85,47.51,47.65,147862.0,47.2783,47.3278,46.9915,47.1299,147862.0
2020-07-09 13:40:00,47.65,47.84,47.59,47.73,130576.0,47.1299,47.3179,47.0706,47.2091,130576.0
2020-07-09 13:50:00,47.73,47.85,47.6,47.62,155159.0,47.2091,47.3278,47.0805,47.1003,155159.0
2020-07-09 14:00:00,47.61,47.92,47.56,47.85,119180.0,47.0904,47.397,47.0409,47.3278,119180.0
2020-07-09 14:10:00,47.84,48.13,47.8,48.03,154268.0,47.3179,47.6047,47.2783,47.5058,154268.0
2020-07-09 14:20:00,48.04,48.04,47.68,47.69,177925.0,47.5157,47.5157,47.1596,47.1695,177925.0
2020-07-09 14:30:00,47.7,47.7,47.45,47.51,156522.0,47.1794,47.1794,46.9321,46.9915,156522.0
2020-07-09 14:40:00,47.49,47.62,47.37,47.49,135832.0,46.9717,47.1003,46.853,46.9717,135832.0
2020-07-09 14:50:00,47.51,47.64,47.43,47.54,141911.0,46.9915,47.12,46.9123,47.0211,141911.0
2020-07-09 15:00:00,47.54,47.69,47.43,47.43,170707.0,47.0211,47.1695,46.9123,46.9123,170707.0
2020-07-09 15:10:00,47.45,47.63,47.41,47.41,226194.0,46.9321,47.1102,46.8926,46.8926,226194.0
2020-07-09 15:20:00,47.43,47.44,47.08,47.08,276059.0,46.9123,46.9222,46.5662,46.5662,276059.0
2020-07-09 15:30:00,47.08,47.25,46.98,47.23,365415.0,46.5662,46.7343,46.4673,46.7145,365415.0
2020-07-09 15:40:00,47.24,47.46,47.09,47.34,338276.0,46.7244,46.942,46.5761,46.8233,338276.0
2020-07-09 15:50:00,47.32,47.32,47.01,47.11,691600.0,46.8035,46.8035,46.4969,46.5958,691600.0
2020-07-10 09:30:00,47.03,48.16,46.13,47.98,720697.0,46.5167,47.6344,45.6265,47.4563,720697.0
2020-07-10 09:40:00,47.96,49.96,47.82,49.35,1465615.0,47.4366,49.4147,47.2981,48.8114,1465615.0
2020-07-10 09:50:00,49.35,49.64,48.71,49.54,1029152.0,48.8114,49.0982,48.1784,48.9993,1029152.0
2020-07-10 10:00:00,49.52,49.52,48.77,48.95,565016.0,48.9795,48.9795,48.2377,48.4158,565016.0
2020-07-10 10:10:00,48.91,49.18,48.43,48.43,500701.0,48.3762,48.6432,47.9014,47.9014,500701.0
2020-07-10 10:20:00,48.43,48.68,48.06,48.43,421220.0,47.9014,48.1487,47.5355,47.9014,421220.0
2020-07-10 10:30:00,48.4,49.18,48.26,48.84,438913.0,47.8718,48.6432,47.7333,48.307,438913.0
2020-07-10 10:40:00,48.88,49.88,48.81,49.86,792121.0,48.3465,49.3356,48.2773,49.3158,792121.0
2020-07-10 10:50:00,49.85,50.44,49.84,50.21,1056818.0,49.3059,49.8895,49.296,49.662,1056818.0
2020-07-10 11:00:00,50.18,50.41,49.82,50.41,562136.0,49.6323,49.8598,49.2763,49.8598,562136.0
2020-07-10 11:10:00,50.42,50.98,50.41,50.45,988506.0,49.8697,50.4236,49.8598,49.8994,988506.0
2020-07-10 11:20:00,50.46,50.6,50.11,50.46,554149.0,49.9093,50.0477,49.5631,49.9093,554149.0
2020-07-10 11:30:00,50.47,50.47,49.94,50.05,327982.0,49.9192,49.9192,49.3949,49.5037,327982.0
2020-07-10 11:40:00,50.06,50.41,49.86,50.01,386432.0,49.5136,49.8598,49.3158,49.4642,386432.0
2020-07-10 11:50:00,50.03,50.49,49.91,50.44,335560.0,49.484,49.9389,49.3653,49.8895,335560.0
2020-07-10 12:00:00,50.44,50.64,50.32,50.6,479750.0,49.8895,50.0873,49.7708,50.0477,479750.0
2020-07-10 12:10:00,50.61,50.82,50.32,50.45,388109.0,50.0576,50.2653,49.7708,49.8994,388109.0
2020-07-10 12:20:00,50.44,50.62,50.22,50.26,334071.0,49.8895,50.0675,49.6719,49.7115,334071.0
2020-07-10 12:30:00,50.28,50.31,50.04,50.15,217108.0,49.7312,49.7609,49.4939,49.6027,217108.0
2020-07-10 12:40:00,50.16,50.44,50.03,50.35,200116.0,49.6125,49.8895,49.484,49.8005,200116.0
2020-07-10 12:50:00,50.35,50.55,50.33,50.46,214437.0,49.8005,49.9983,49.7807,49.9093,214437.0
2020-07-10 13:00:00,50.46,50.54,50.19,50.4,177195.0,49.9093,49.9884,49.6422,49.8499,177195.0
2020-07-10 13:10:00,50.42,50.43,50.09,50.12,166302.0,49.8697,49.8796,49.5433,49.573,166302.0
2020-07-10 13:20:00,50.13,50.34,50.11,50.26,143875.0,49.5829,49.7906,49.5631,49.7115,143875.0
2020-07-10 13:30:00,50.29,50.4,50.12,50.37,147746.0,49.7411,49.8499,49.573,49.8203,147746.0
2020-07-10 13:40:00,50.39,50.75,50.34,50.74,467045.0,49.84,50.1961,49.7906,50.1862,467045.0
2020-07-10 13:50:00,50.73,50.92,50.65,50.8,323579.0,50.1763,50.3643,50.0972,50.2456,323579.0
2020-07-10 14:00:00,50.8,51.13,50.8,51.02,303384.0,50.2456,50.572,50.2456,50.4632,303384.0
2020-07-10 14:10:00,51.04,51.04,50.71,50.78,203496.0,50.4829,50.4829,50.1565,50.2258,203496.0
2020-07-10 14:20:00,50.77,50.91,50.63,50.82,234626.0,50.2159,50.3544,50.0774,50.2653,234626.0
2020-07-10 14:30:00,50.81,50.81,50.64,50.72,186856.0,50.2555,50.2555,50.0873,50.1664,186856.0
2020-07-10 14:40:00,50.71,50.86,50.64,50.78,170152.0,50.1565,50.3049,50.0873,50.2258,170152.0
2020-07-10 14:50:00,50.79,50.87,50.36,50.43,276269.0,50.2357,50.3148,49.8104,49.8796,276269.0
2020-07-10 15:00:00,50.43,50.74,50.32,50.71,251073.0,49.8796,50.1862,49.7708,50.1565,251073.0
2020-07-10 15:10:00,50.7,51.33,50.68,51.3,432352.0,50.1467,50.7698,50.1269,50.7401,432352.0
2020-07-10 15:20:00,51.3,51.36,51.13,51.22,386224.0,50.7401,50.7994,50.572,50.661,386224.0
2020-07-10 15:30:00,51.23,51.37,51.05,51.17,302340.0,50.6709,50.8093,50.4928,50.6115,302340.0
2020-07-10 15:40:00,51.19,51.44,51.03,51.41,357273.0,50.6313,50.8786,50.4731,50.8489,357273.0
2020-07-10 15:50:00,51.42,51.95,51.41,51.77,1040475.0,50.8588,51.383,50.8489,51.205,1040475.0
2020-07-13 09:30:00,52.09,52.9,50.36,50.46,1115444.0,51.5215,52.3226,49.8104,49.9093,1115444.0
2020-07-13 09:40:00,50.47,50.96,49.65,50.27,782689.0,49.9192,50.4038,49.1081,49.7213,782689.0
2020-07-13 09:50:00,50.29,50.32,49.75,49.82,613732.0,49.7411,49.7708,49.207,49.2763,613732.0
2020-07-13 10:00:00,49.84,50.4,49.36,50.39,623375.0,49.296,49.8499,48.8213,49.84,623375.0
2020-07-13 10:10:00,50.4,50.6,49.88,50.59,440681.0,49.8499,50.0477,49.3356,50.0379,440681.0
2020-07-13 10:20:00,50.59,50.95,50.31,50.83,502259.0,50.0379,50.3939,49.7609,50.2752,502259.0
2020-07-13 10:30:00,50.83,51.17,50.28,50.32,442210.0,50.2752,50.6115,49.7312,49.7708,442210.0
2020-07-13 10:40:00,50.32,50.87,50.16,50.78,285443.0,49.7708,50.3148,49.6125,50.2258,285443.0
2020-07-13 10:50:00,50.79,51.18,50.64,51.07,269212.0,50.2357,50.6214,50.0873,50.5126,269212.0
2020-07-13 11:00:00,51.07,51.63,50.84,51.5,327770.0,50.5126,51.0665,50.2851,50.9379,327770.0
2020-07-13 11:10:00,51.54,51.57,50.96,51.1,246798.0,50.9775,51.0072,50.4038,50.5423,246798.0
2020-07-13 11:20:00,51.07,51.2,50.68,50.82,269524.0,50.5126,50.6412,50.1269,50.2653,269524.0
2020-07-13 11:30:00,50.85,50.87,50.47,50.66,220287.0,50.295,50.3148,49.9192,50.1071,220287.0
2020-07-13 11:40:00,50.67,50.84,50.41,50.71,156963.0,50.117,50.2851,49.8598,50.1565,156963.0
2020-07-13 11:50:00,50.73,51.01,50.6,50.73,144864.0,50.1763,50.4533,50.0477,50.1763,144864.0
2020-07-13 12:00:00,50.72,50.93,50.72,50.79,107628.0,50.1664,50.3741,50.1664,50.2357,107628.0
2020-07-13 12:10:00,50.78,50.84,50.54,50.6,121810.0,50.2258,50.2851,49.9884,50.0477,121810.0
2020-07-13 12:20:00,50.59,50.78,50.51,50.56,122789.0,50.0379,50.2258,49.9587,50.0082,122789.0
2020-07-13 12:30:00,50.58,50.82,50.53,50.8,148909.0,50.028,50.2653,49.9785,50.2456,148909.0
2020-07-13 12:40:00,50.84,51.22,50.81,51.01,252985.0,50.2851,50.661,50.2555,50.4533,252985.0
2020-07-13 12:50:00,50.99,51.36,50.95,51.34,173676.0,50.4335,50.7994,50.3939,50.7797,173676.0
2020-07-13 13:00:00,51.36,51.67,51.21,51.67,223422.0,50.7994,51.1061,50.6511,51.1061,223422.0
2020-07-13 13:10:00,51.68,52.06,51.57,51.84,255560.0,51.116,51.4918,51.0072,51.2742,255560.0
2020-07-13 13:20:00,51.83,51.99,51.49,51.78,227766.0,51.2643,51.4226,50.928,51.2149,227766.0
2020-07-13 13:30:00,51.75,52.16,51.65,51.87,260616.0,51.1852,51.5907,51.0863,51.3039,260616.0
2020-07-13 13:40:00,51.85,52.3,51.82,51.9,234022.0,51.2841,51.7292,51.2544,51.3336,234022.0
2020-07-13 13:50:00,51.89,52.02,51.62,51.65,149973.0,51.3237,51.4522,51.0566,51.0863,149973.0
2020-07-13 14:00:00,51.61,51.66,50.9,50.99,234399.0,51.0467,51.0962,50.3445,50.4335,234399.0
2020-07-13 14:10:00,50.98,51.16,50.79,51.11,218794.0,50.4236,50.6016,50.2357,50.5522,218794.0
2020-07-13 14:20:00,51.1,51.16,50.7,50.77,162322.0,50.5423,50.6016,50.1467,50.2159,162322.0
2020-07-13 14:30:00,50.78,50.83,50.52,50.62,180478.0,50.2258,50.2752,49.9686,50.0675,180478.0
2020-07-13 14:40:00,50.62,51.01,50.61,50.9,259736.0,50.0675,50.4533,50.0576,50.3445,259736.0
2020-07-13 14:50:00,50.91,51.2,50.84,51.16,120939.0,50.3544,50.6412,50.2851,50.6016,120939.0
2020-07-13 15:00:00,51.17,51.17,50.48,50.62,194259.0,50.6115,50.6115,49.9291,50.0675,194259.0
2020-07-13 15:10:00,50.63,50.76,50.45,50.49,167140.0,50.0774,50.206,49.8994,49.9389,167140.0
2020-07-13 15:20:00,50.51,50.59,50.19,50.23,219292.0,49.9587,50.0379,49.6422,49.6818,219292.0
2020-07-13 15:30:00,50.21,50.27,49.46,49.55,406132.0,49.662,49.7213,48.9202,49.0092,406132.0
2020-07-13 15:40:00,49.55,50.11,49.51,49.6,406278.0,49.0092,49.5631,48.9696,49.0587,406278.0
2020-07-13 15:50:00,49.56,49.71,49.4,49.54,404788.0,49.0191,49.1675,48.8608,48.9993,404788.0
2020-07-14 09:30:00,48.72,48.72,47.17,47.81,875461.0,48.1883,48.1883,46.6552,47.2882,875461.0
2020-07-14 09:40:00,47.76,48.71,47.41,48.01,571677.0,47.2387,48.1784,46.8926,47.486,571677.0
2020-07-14 09:50:00,47.99,48.51,47.64,48.3,435049.0,47.4662,47.9806,47.12,47.7728,435049.0
2020-07-14 10:00:00,48.35,48.57,47.14,47.16,482561.0,47.8223,48.0399,46.6255,46.6453,482561.0
2020-07-14 10:10:00,47.14,47.61,47.14,47.31,373009.0,46.6255,47.0904,46.6255,46.7937,373009.0
2020-07-14 10:20:00,47.26,48.02,47.21,47.98,304268.0,46.7442,47.4959,46.6947,47.4563,304268.0
2020-07-14 10:30:00,48.02,48.43,47.98,48.3,300224.0,47.4959,47.9014,47.4563,47.7728,300224.0
2020-07-14 10:40:00,48.28,48.51,48.06,48.18,252660.0,47.7531,47.9806,47.5355,47.6542,252660.0
2020-07-14 10:50:00,48.17,48.53,48.06,48.11,197031.0,47.6443,48.0003,47.5355,47.5849,197031.0
2020-07-14 11:00:00,48.13,48.55,48.02,48.29,259320.0,47.6047,48.0201,47.4959,47.763,259320.0
2020-07-14 11:10:00,48.3,48.41,47.79,47.87,157908.0,47.7728,47.8816,47.2684,47.3475,157908.0
2020-07-14 11:20:00,47.83,47.97,47.64,47.77,137041.0,47.308,47.4464,47.12,47.2486,137041.0
2020-07-14 11:30:00,47.77,48.07,47.66,47.77,168194.0,47.2486,47.5454,47.1398,47.2486,168194.0
2020-07-14 11:40:00,47.75,48.34,47.71,48.28,153290.0,47.2288,47.8124,47.1893,47.7531,153290.0
2020-07-14 11:50:00,48.3,48.5,48.25,48.5,173124.0,47.7728,47.9707,47.7234,47.9707,173124.0
2020-07-14 12:00:00,48.5,48.57,47.93,48.02,172125.0,47.9707,48.0399,47.4069,47.4959,172125.0
2020-07-14 12:10:00,48.0,48.13,47.9,47.97,144409.0,47.4761,47.6047,47.3772,47.4464,144409.0
2020-07-14 12:20:00,47.97,48.16,47.8,47.85,145058.0,47.4464,47.6344,47.2783,47.3278,145058.0
2020-07-14 12:30:00,47.86,48.03,47.82,47.91,129448.0,47.3376,47.5058,47.2981,47.3871,129448.0
2020-07-14 12:40:00,47.92,48.05,47.82,48.0,135740.0,47.397,47.5256,47.2981,47.4761,135740.0
2020-07-14 12:50:00,47.99,48.15,47.73,47.98,211256.0,47.4662,47.6245,47.2091,47.4563,211256.0
2020-07-14 13:00:00,47.99,48.16,47.87,47.89,134692.0,47.4662,47.6344,47.3475,47.3673,134692.0
2020-07-14 13:10:00,47.87,47.97,47.76,47.8,54140.0,47.3475,47.4464,47.2387,47.2783,54140.0
2020-07-14 13:20:00,47.79,47.92,47.65,47.68,93270.0,47.2684,47.397,47.1299,47.1596,93270.0
2020-07-14 13:30:00,47.67,47.77,47.48,47.77,169025.0,47.1497,47.2486,46.9618,47.2486,169025.0
2020-07-14 13:40:00,47.77,48.06,47.67,47.99,102371.0,47.2486,47.5355,47.1497,47.4662,102371.0
2020-07-14 13:50:00,47.98,48.09,47.88,48.03,129701.0,47.4563,47.5651,47.3574,47.5058,129701.0
2020-07-14 14:00:00,48.01,48.26,47.68,47.76,249624.0,47.486,47.7333,47.1596,47.2387,249624.0
2020-07-14 14:10:00,47.77,47.79,47.56,47.72,112521.0,47.2486,47.2684,47.0409,47.1992,112521.0
2020-07-14 14:20:00,47.7,47.84,47.61,47.62,94279.0,47.1794,47.3179,47.0904,47.1003,94279.0
2020-07-14 14:30:00,47.63,47.8,47.63,47.69,96196.0,47.1102,47.2783,47.1102,47.1695,96196.0
2020-07-14 14:40:00,47.7,47.75,47.49,47.55,133514.0,47.1794,47.2288,46.9717,47.031,133514.0
2020-07-14 14:50:00,47.58,47.88,47.51,47.85,119261.0,47.0607,47.3574,46.9915,47.3278,119261.0
2020-07-14 15:00:00,47.82,47.92,47.73,47.74,94218.0,47.2981,47.397,47.2091,47.219,94218.0
2020-07-14 15:10:00,47.76,47.85,47.56,47.71,112999.0,47.2387,47.3278,47.0409,47.1893,112999.0
2020-07-14 15:20:00,47.73,47.92,47.69,47.91,118499.0,47.2091,47.397,47.1695,47.3871,118499.0
2020-07-14 15:30:00,47.91,48.04,47.84,48.0,174456.0,47.3871,47.5157,47.3179,47.4761,174456.0
2020-07-14 15:40:00,47.99,48.19,47.92,48.17,216482.0,47.4662,47.664,47.397,47.6443,216482.0
2020-07-14 15:50:00,48.16,48.24,48.05,48.15,367425.0,47.6344,47.7135,47.5256,47.6245,367425.0
2020-07-15 09:30:00,51.61,53.53,51.35,52.0,1562337.0,51.0467,52.9458,50.7896,51.4325,1562337.0
2020-07-15 09:40:00,51.94,54.13,51.92,53.91,1360754.0,51.3731,53.5392,51.3533,53.3216,1360754.0
2020-07-15 09:50:00,53.91,55.15,53.68,54.59,1901628.0,53.3216,54.5481,53.0941,53.9942,1901628.0
2020-07-15 10:00:00,54.6,54.68,53.49,54.07,1203938.0,54.0041,54.0832,52.9062,53.4799,1203938.0
2020-07-15 10:10:00,54.09,54.82,53.67,54.66,728238.0,53.4997,54.2217,53.0842,54.0634,728238.0
2020-07-15 10:20:00,54.67,55.32,54.58,55.23,928402.0,54.0733,54.7162,53.9843,54.6272,928402.0
2020-07-15 10:30:00,55.23,56.05,55.22,55.65,1440645.0,54.6272,55.4383,54.6173,55.0426,1440645.0
2020-07-15 10:40:00,55.66,56.15,55.54,55.74,919257.0,55.0525,55.5372,54.9338,55.1316,919257.0
2020-07-15 10:50:00,55.74,56.25,55.36,56.05,854395.0,55.1316,55.6361,54.7558,55.4383,854395.0
2020-07-15 11:00:00,56.05,56.23,55.16,55.45,950682.0,55.4383,55.6163,54.558,54.8448,950682.0
2020-07-15 11:10:00,55.47,55.6,54.95,55.27,732012.0,54.8646,54.9932,54.3503,54.6668,732012.0
2020-07-15 11:20:00,55.26,55.35,54.63,55.31,773827.0,54.6569,54.7459,54.0338,54.7063,773827.0
2020-07-15 11:30:00,55.29,55.98,55.13,55.81,602489.0,54.6866,55.369,54.5283,55.2009,602489.0
2020-07-15 11:40:00,55.75,56.8,55.62,56.07,1226221.0,55.1415,56.1801,55.013,55.458,1226221.0
2020-07-15 11:50:00,56.08,56.4,55.68,55.68,673516.0,55.4679,55.7844,55.0723,55.0723,673516.0
2020-07-15 12:00:00,55.68,55.82,55.25,55.57,685879.0,55.0723,55.2108,54.647,54.9635,685879.0
2020-07-15 12:10:00,55.55,55.97,55.26,55.55,584666.0,54.9437,55.3591,54.6569,54.9437,584666.0
2020-07-15 12:20:00,55.56,55.73,55.31,55.54,347586.0,54.9536,55.1218,54.7063,54.9338,347586.0
2020-07-15 12:30:00,55.52,55.99,55.46,55.87,325163.0,54.914,55.3789,54.8547,55.2602,325163.0
2020-07-15 12:40:00,55.87,56.2,55.74,56.1,419200.0,55.2602,55.5866,55.1316,55.4877,419200.0
2020-07-15 12:50:00,56.13,56.82,56.09,56.67,533748.0,55.5174,56.1999,55.4778,56.0515,533748.0
2020-07-15 13:00:00,56.68,57.12,56.55,56.92,758440.0,56.0614,56.4966,55.9328,56.2988,758440.0
2020-07-15 13:10:00,56.94,57.04,56.43,56.82,483782.0,56.3185,56.4175,55.8141,56.1999,483782.0
2020-07-15 13:20:00,56.84,56.97,56.51,56.64,357800.0,56.2196,56.3482,55.8932,56.0218,357800.0
2020-07-15 13:30:00,56.62,56.76,56.51,56.56,268137.0,56.002,56.1405,55.8932,55.9427,268137.0
2020-07-15 13:40:00,56.56,56.9,56.46,56.66,287521.0,55.9427,56.279,55.8438,56.0416,287521.0
2020-07-15 13:50:00,56.69,57.26,56.59,57.2,370813.0,56.0713,56.6351,55.9724,56.5757,370813.0
2020-07-15 14:00:00,57.21,57.44,57.01,57.15,480915.0,56.5856,56.8131,56.3878,56.5263,480915.0
2020-07-15 14:10:00,57.15,57.44,57.08,57.23,388124.0,56.5263,56.8131,56.457,56.6054,388124.0
2020-07-15 14:20:00,57.23,57.73,57.16,57.6,682469.0,56.6054,57.0999,56.5361,56.9713,682469.0
2020-07-15 14:30:00,57.6,58.24,57.6,58.13,818788.0,56.9713,57.6044,56.9713,57.4956,818788.0
2020-07-15 14:40:00,58.12,58.38,57.86,58.21,722829.0,57.4857,57.7428,57.2285,57.5747,722829.0
2020-07-15 14:50:00,58.21,58.28,57.41,57.44,780471.0,57.5747,57.6439,56.7834,56.8131,780471.0
2020-07-15 15:00:00,57.46,57.85,57.25,57.44,655125.0,56.8329,57.2186,56.6252,56.8131,655125.0
2020-07-15 15:10:00,57.43,57.81,57.3,57.81,489655.0,56.8032,57.1791,56.6746,57.1791,489655.0
2020-07-15 15:20:00,57.82,58.24,57.71,58.21,578583.0,57.1889,57.6044,57.0801,57.5747,578583.0
2020-07-15 15:30:00,58.21,58.37,57.94,58.02,614829.0,57.5747,57.7329,57.3076,57.3868,614829.0
2020-07-15 15:40:00,58.02,58.62,57.9,58.61,791816.0,57.3868,57.9802,57.2681,57.9703,791816.0
2020-07-15 15:50:00,58.64,58.68,58.19,58.35,1088053.0,58.0,58.0396,57.5549,57.7132,1088053.0
2020-07-16 09:30:00,55.41,56.15,54.35,55.43,1675401.0,54.8052,55.5372,53.7568,54.825,1675401.0
2020-07-16 09:40:00,55.5,55.75,54.28,54.73,939952.0,54.8943,55.1415,53.6876,54.1327,939952.0
2020-07-16 09:50:00,54.76,55.23,54.29,54.34,864626.0,54.1623,54.6272,53.6975,53.7469,864626.0
2020-07-16 10:00:00,54.35,54.83,53.75,54.03,846361.0,53.7568,54.2316,53.1634,53.4403,846361.0
2020-07-16 10:10:00,54.03,54.68,53.99,54.26,556428.0,53.4403,54.0832,53.4007,53.6678,556428.0
2020-07-16 10:20:00,54.25,54.66,54.12,54.5,424571.0,53.6579,54.0634,53.5293,53.9052,424571.0
2020-07-16 10:30:00,54.52,54.74,54.23,54.23,337930.0,53.925,54.1426,53.6381,53.6381,337930.0
2020-07-16 10:40:00,54.23,54.64,54.1,54.5,337756.0,53.6381,54.0437,53.5095,53.9052,337756.0
2020-07-16 10:50:00,54.5,55.14,54.4,54.89,526729.0,53.9052,54.5382,53.8063,54.2909,526729.0
2020-07-16 11:00:00,54.87,55.24,54.54,54.58,376678.0,54.2711,54.6371,53.9447,53.9843,376678.0
2020-07-16 11:10:00,54.56,55.03,54.55,54.92,267404.0,53.9645,54.4294,53.9546,54.3206,267404.0
2020-07-16 11:20:00,54.95,55.11,54.68,55.06,202759.0,54.3503,54.5085,54.0832,54.4591,202759.0
2020-07-16 11:30:00,55.06,55.16,54.84,55.11,196705.0,54.4591,54.558,54.2415,54.5085,196705.0
2020-07-16 11:40:00,55.13,55.52,55.05,55.52,323446.0,54.5283,54.914,54.4492,54.914,323446.0
2020-07-16 11:50:00,55.51,55.83,55.36,55.63,378438.0,54.9042,55.2207,54.7558,55.0228,378438.0
2020-07-16 12:00:00,55.61,55.73,55.35,55.62,322077.0,55.0031,55.1218,54.7459,55.013,322077.0
2020-07-16 12:10:00,55.63,55.68,55.39,55.47,195200.0,55.0228,55.0723,54.7855,54.8646,195200.0
2020-07-16 12:20:00,55.44,55.5,55.1,55.2,206735.0,54.8349,54.8943,54.4986,54.5975,206735.0
2020-07-16 12:30:00,55.22,55.24,54.56,54.7,276133.0,54.6173,54.6371,53.9645,54.103,276133.0
2020-07-16 12:40:00,54.7,54.88,54.58,54.86,250820.0,54.103,54.281,53.9843,54.2612,250820.0
2020-07-16 12:50:00,54.87,54.9,54.52,54.55,185889.0,54.2711,54.3008,53.925,53.9546,185889.0
2020-07-16 13:00:00,54.54,54.82,54.39,54.77,253140.0,53.9447,54.2217,53.7964,54.1722,253140.0
2020-07-16 13:10:00,54.76,55.0,54.74,54.91,228441.0,54.1623,54.3997,54.1426,54.3107,228441.0
2020-07-16 13:20:00,54.92,55.08,54.72,55.06,203936.0,54.3206,54.4788,54.1228,54.4591,203936.0
2020-07-16 13:30:00,55.06,55.06,54.55,54.69,183737.0,54.4591,54.4591,53.9546,54.0931,183737.0
2020-07-16 13:40:00,54.68,54.82,54.58,54.75,100921.0,54.0832,54.2217,53.9843,54.1524,100921.0
2020-07-16 13:50:00,54.75,54.81,54.5,54.64,106173.0,54.1524,54.2118,53.9052,54.0437,106173.0
2020-07-16 14:00:00,54.64,54.7,54.54,54.57,101816.0,54.0437,54.103,53.9447,53.9744,101816.0
2020-07-16 14:10:00,54.59,54.95,54.54,54.92,135662.0,53.9942,54.3503,53.9447,54.3206,135662.0
2020-07-16 14:20:00,54.94,54.95,54.82,54.92,117951.0,54.3404,54.3503,54.2217,54.3206,117951.0
2020-07-16 14:30:00,54.9,54.91,54.46,54.52,186901.0,54.3008,54.3107,53.8656,53.925,186901.0
2020-07-16 14:40:00,54.54,54.58,54.16,54.18,221904.0,53.9447,53.9843,53.5689,53.5887,221904.0
2020-07-16 14:50:00,54.18,54.39,54.02,54.15,212024.0,53.5887,53.7964,53.4304,53.559,212024.0
2020-07-16 15:00:00,54.16,54.59,54.03,54.29,287568.0,53.5689,53.9942,53.4403,53.6975,287568.0
2020-07-16 15:10:00,54.27,54.28,54.08,54.1,164415.0,53.6777,53.6876,53.4898,53.5095,164415.0
2020-07-16 15:20:00,54.1,54.57,54.08,54.56,201990.0,53.5095,53.9744,53.4898,53.9645,201990.0
2020-07-16 15:30:00,54.54,54.54,54.33,54.41,211791.0,53.9447,53.9447,53.737,53.8162,211791.0
2020-07-16 15:40:00,54.38,54.47,53.85,53.98,512105.0,53.7865,53.8755,53.2623,53.3909,512105.0
2020-07-16 15:50:00,53.96,54.1,53.83,53.94,624926.0,53.3711,53.5095,53.2425,53.3513,624926.0
2020-07-17 09:30:00,52.11,52.56,51.5,52.43,864546.0,51.5413,51.9864,50.9379,51.8578,864546.0
2020-07-17 09:40:00,52.42,53.7,52.32,53.51,754372.0,51.8479,53.1139,51.749,52.926,754372.0
2020-07-17 09:50:00,53.5,54.05,53.39,53.87,659809.0,52.9161,53.4601,52.8073,53.2821,659809.0
2020-07-17 10:00:00,53.87,54.37,53.55,53.57,573876.0,53.2821,53.7766,52.9655,52.9853,573876.0
2020-07-17 10:10:00,53.55,53.86,53.33,53.47,414810.0,52.9655,53.2722,52.7479,52.8864,414810.0
2020-07-17 10:20:00,53.48,53.49,52.87,53.19,549387.0,52.8963,52.9062,52.293,52.6095,549387.0
2020-07-17 10:30:00,53.21,53.41,52.93,53.25,304508.0,52.6293,52.8271,52.3523,52.6688,304508.0
2020-07-17 10:40:00,53.24,53.48,53.06,53.48,213886.0,52.6589,52.8963,52.4809,52.8963,213886.0
2020-07-17 10:50:00,53.48,53.49,53.26,53.46,154305.0,52.8963,52.9062,52.6787,52.8765,154305.0
2020-07-17 11:00:00,53.47,53.67,53.04,53.3,249623.0,52.8864,53.0842,52.4611,52.7183,249623.0
2020-07-17 11:10:00,53.32,53.62,53.25,53.37,204247.0,52.7381,53.0348,52.6688,52.7875,204247.0
2020-07-17 11:20:00,53.37,53.61,53.19,53.24,175832.0,52.7875,53.0249,52.6095,52.6589,175832.0
2020-07-17 11:30:00,53.27,53.48,53.07,53.12,137839.0,52.6886,52.8963,52.4908,52.5402,137839.0
2020-07-17 11:40:00,53.13,53.16,52.95,53.02,180559.0,52.5501,52.5798,52.3721,52.4413,180559.0
2020-07-17 11:50:00,53.01,53.23,52.91,53.04,153218.0,52.4314,52.649,52.3325,52.4611,153218.0
2020-07-17 12:00:00,53.08,53.15,53.0,53.02,134451.0,52.5007,52.5699,52.4215,52.4413,134451.0
2020-07-17 12:10:00,53.03,53.06,52.91,52.93,127963.0,52.4512,52.4809,52.3325,52.3523,127963.0
2020-07-17 12:20:00,52.95,53.27,52.93,53.21,127716.0,52.3721,52.6886,52.3523,52.6293,127716.0
2020-07-17 12:30:00,53.2,53.38,53.09,53.1,144451.0,52.6194,52.7974,52.5106,52.5205,144451.0
2020-07-17 12:40:00,53.07,53.14,52.96,53.01,117164.0,52.4908,52.56,52.382,52.4314,117164.0
2020-07-17 12:50:00,53.03,53.25,52.95,53.05,146726.0,52.4512,52.6688,52.3721,52.471,146726.0
2020-07-17 13:00:00,53.05,53.09,52.97,52.97,98099.0,52.471,52.5106,52.3919,52.3919,98099.0
2020-07-17 13:10:00,52.99,53.23,52.83,52.85,186192.0,52.4117,52.649,52.2534,52.2732,186192.0
2020-07-17 13:20:00,52.87,53.08,52.75,52.98,156422.0,52.293,52.5007,52.1743,52.4018,156422.0
2020-07-17 13:30:00,53.02,53.08,52.89,52.89,56511.0,52.4413,52.5007,52.3127,52.3127,56511.0
2020-07-17 13:40:00,52.9,53.0,52.82,52.87,74299.0,52.3226,52.4215,52.2435,52.293,74299.0
2020-07-17 13:50:00,52.86,52.86,52.65,52.79,135697.0,52.2831,52.2831,52.0754,52.2138,135697.0
2020-07-17 14:00:00,52.8,52.8,52.55,52.61,92499.0,52.2237,52.2237,51.9765,52.0358,92499.0
2020-07-17 14:10:00,52.62,52.75,52.53,52.73,132091.0,52.0457,52.1743,51.9567,52.1545,132091.0
2020-07-17 14:20:00,52.73,52.73,52.55,52.68,90720.0,52.1545,52.1545,51.9765,52.105,90720.0
2020-07-17 14:30:00,52.68,53.05,52.62,53.02,151781.0,52.105,52.471,52.0457,52.4413,151781.0
2020-07-17 14:40:00,53.04,53.04,52.82,52.89,107530.0,52.4611,52.4611,52.2435,52.3127,107530.0
2020-07-17 14:50:00,52.89,52.94,52.77,52.83,98389.0,52.3127,52.3622,52.1941,52.2534,98389.0
2020-07-17 15:00:00,52.86,53.19,52.85,53.13,187820.0,52.2831,52.6095,52.2732,52.5501,187820.0
2020-07-17 15:10:00,53.13,53.15,52.96,53.08,162051.0,52.5501,52.5699,52.382,52.5007,162051.0
2020-07-17 15:20:00,53.09,53.35,53.05,53.33,221120.0,52.5106,52.7677,52.471,52.7479,221120.0
2020-07-17 15:30:00,53.34,53.42,53.16,53.22,180605.0,52.7578,52.837,52.5798,52.6391,180605.0
2020-07-17 15:40:00,53.23,53.38,53.2,53.3,213127.0,52.649,52.7974,52.6194,52.7183,213127.0
2020-07-17 15:50:00,53.32,53.34,53.08,53.16,478780.0,52.7381,52.7578,52.5007,52.5798,478780.0
2020-07-20 09:30:00,53.82,54.78,53.22,53.99,628948.0,53.2326,54.1821,52.6391,53.4007,628948.0
2020-07-20 09:40:00,54.02,54.02,52.07,52.1,457886.0,53.4304,53.4304,51.5017,51.5314,457886.0
2020-07-20 09:50:00,52.07,52.61,51.97,52.6,417742.0,51.5017,52.0358,51.4028,52.0259,417742.0
2020-07-20 10:00:00,52.61,52.72,52.2,52.28,282018.0,52.0358,52.1446,51.6303,51.7094,282018.0
2020-07-20 10:10:00,52.31,52.67,52.02,52.16,276508.0,51.7391,52.0952,51.4522,51.5907,276508.0
2020-07-20 10:20:00,52.19,52.53,52.16,52.45,182274.0,51.6204,51.9567,51.5907,51.8776,182274.0
2020-07-20 10:30:00,52.49,53.09,52.45,52.92,285577.0,51.9171,52.5106,51.8776,52.3424,285577.0
2020-07-20 10:40:00,52.91,53.15,52.67,52.73,199729.0,52.3325,52.5699,52.0952,52.1545,199729.0
2020-07-20 10:50:00,52.71,52.92,52.61,52.83,117139.0,52.1347,52.3424,52.0358,52.2534,117139.0
2020-07-20 11:00:00,52.83,52.98,52.68,52.87,84497.0,52.2534,52.4018,52.105,52.293,84497.0
2020-07-20 11:10:00,52.88,52.96,52.71,52.95,92442.0,52.3029,52.382,52.1347,52.3721,92442.0
2020-07-20 11:20:00,52.95,52.98,52.75,52.89,109769.0,52.3721,52.4018,52.1743,52.3127,109769.0
2020-07-20 11:30:00,52.89,53.13,52.85,53.05,139045.0,52.3127,52.5501,52.2732,52.471,139045.0
2020-07-20 11:40:00,53.04,53.07,52.82,53.03,81696.0,52.4611,52.4908,52.2435,52.4512,81696.0
2020-07-20 11:50:00,52.99,53.0,52.68,52.74,121596.0,52.4117,52.4215,52.105,52.1644,121596.0
2020-07-20 12:00:00,52.72,52.73,52.35,52.66,170017.0,52.1446,52.1545,51.7786,52.0853,170017.0
2020-07-20 12:10:00,52.66,52.73,52.59,52.69,76801.0,52.0853,52.1545,52.016,52.1149,76801.0
2020-07-20 12:20:00,52.67,52.77,52.51,52.65,103348.0,52.0952,52.1941,51.9369,52.0754,103348.0
2020-07-20 12:30:00,52.66,52.69,52.48,52.63,98213.0,52.0853,52.1149,51.9072,52.0556,98213.0
2020-07-20 12:40:00,52.61,52.67,52.49,52.6,71552.0,52.0358,52.0952,51.9171,52.0259,71552.0
2020-07-20 12:50:00,52.62,52.86,52.58,52.85,84624.0,52.0457,52.2831,52.0061,52.2732,84624.0
2020-07-20 13:00:00,52.85,52.87,52.61,52.63,79944.0,52.2732,52.293,52.0358,52.0556,79944.0
2020-07-20 13:10:00,52.63,52.73,52.54,52.68,60843.0,52.0556,52.1545,51.9666,52.105,60843.0
2020-07-20 13:20:00,52.7,53.11,52.67,53.02,119651.0,52.1248,52.5303,52.0952,52.4413,119651.0
2020-07-20 13:30:00,53.01,53.2,52.99,53.07,91133.0,52.4314,52.6194,52.4117,52.4908,91133.0
2020-07-20 13:40:00,53.09,53.24,52.83,52.84,105898.0,52.5106,52.6589,52.2534,52.2633,105898.0
2020-07-20 13:50:00,52.84,52.97,52.77,52.95,106329.0,52.2633,52.3919,52.1941,52.3721,106329.0
2020-07-20 14:00:00,52.95,53.06,52.87,52.94,85111.0,52.3721,52.4809,52.293,52.3622,85111.0
2020-07-20 14:10:00,52.94,53.02,52.71,52.72,79406.0,52.3622,52.4413,52.1347,52.1446,79406.0
2020-07-20 14:20:00,52.72,52.77,52.65,52.74,113064.0,52.1446,52.1941,52.0754,52.1644,113064.0
2020-07-20 14:30:00,52.73,52.75,52.65,52.69,88850.0,52.1545,52.1743,52.0754,52.1149,88850.0
2020-07-20 14:40:00,52.68,52.84,52.68,52.75,94191.0,52.105,52.2633,52.105,52.1743,94191.0
2020-07-20 14:50:00,52.75,52.78,52.6,52.68,81040.0,52.1743,52.204,52.0259,52.105,81040.0
2020-07-20 15:00:00,52.65,52.72,52.58,52.64,81231.0,52.0754,52.1446,52.0061,52.0655,81231.0
2020-07-20 15:10:00,52.63,52.85,52.62,52.77,98083.0,52.0556,52.2732,52.0457,52.1941,98083.0
2020-07-20 15:20:00,52.75,52.8,52.64,52.66,159056.0,52.1743,52.2237,52.0655,52.0853,159056.0
2020-07-20 15:30:00,52.64,52.78,52.61,52.71,131933.0,52.0655,52.204,52.0358,52.1347,131933.0
2020-07-20 15:40:00,52.71,52.72,52.41,52.49,194868.0,52.1347,52.1446,51.838,51.9171,194868.0
2020-07-20 15:50:00,52.51,52.53,52.34,52.35,337444.0,51.9369,51.9567,51.7688,51.7786,337444.0
2020-07-21 09:30:00,52.9,53.73,52.68,53.4,453057.0,52.3226,53.1436,52.105,52.8172,453057.0
2020-07-21 09:40:00,53.39,53.67,53.05,53.28,254300.0,52.8073,53.0842,52.471,52.6985,254300.0
2020-07-21 09:50:00,53.3,53.45,52.71,53.14,298820.0,52.7183,52.8666,52.1347,52.56,298820.0
2020-07-21 10:00:00,53.14,53.26,52.6,52.64,390788.0,52.56,52.6787,52.0259,52.0655,390788.0
2020-07-21 10:10:00,52.63,52.85,52.0,52.08,335838.0,52.0556,52.2732,51.4325,51.5116,335838.0
2020-07-21 10:20:00,52.07,52.48,51.96,52.42,296233.0,51.5017,51.9072,51.3929,51.8479,296233.0
2020-07-21 10:30:00,52.42,52.78,52.17,52.63,194186.0,51.8479,52.204,51.6006,52.0556,194186.0
2020-07-21 10:40:00,52.63,52.77,52.16,52.32,191732.0,52.0556,52.1941,51.5907,51.749,191732.0
2020-07-21 10:50:00,52.32,52.44,52.05,52.22,216828.0,51.749,51.8677,51.4819,51.6501,216828.0
2020-07-21 11:00:00,52.22,52.58,52.18,52.58,168645.0,51.6501,52.0061,51.6105,52.0061,168645.0
2020-07-21 11:10:00,52.57,52.71,52.5,52.6,336555.0,51.9962,52.1347,51.927,52.0259,336555.0
2020-07-21 11:20:00,52.59,52.69,52.5,52.65,245412.0,52.016,52.1149,51.927,52.0754,245412.0
2020-07-21 11:30:00,52.63,52.93,52.6,52.88,174248.0,52.0556,52.3523,52.0259,52.3029,174248.0
2020-07-21 11:40:00,52.88,53.5,52.84,53.49,446279.0,52.3029,52.9161,52.2633,52.9062,446279.0
2020-07-21 11:50:00,53.49,53.97,53.38,53.63,569797.0,52.9062,53.381,52.7974,53.0447,569797.0
2020-07-21 12:00:00,53.64,53.71,53.37,53.38,212382.0,53.0546,53.1238,52.7875,52.7974,212382.0
2020-07-21 12:10:00,53.37,53.4,53.0,53.19,233946.0,52.7875,52.8172,52.4215,52.6095,233946.0
2020-07-21 12:20:00,53.2,53.23,52.93,53.18,154721.0,52.6194,52.649,52.3523,52.5996,154721.0
2020-07-21 12:30:00,53.15,53.19,53.06,53.15,88276.0,52.5699,52.6095,52.4809,52.5699,88276.0
2020-07-21 12:40:00,53.17,53.44,53.15,53.4,108407.0,52.5897,52.8567,52.5699,52.8172,108407.0
2020-07-21 12:50:00,53.4,53.64,53.33,53.64,190417.0,52.8172,53.0546,52.7479,53.0546,190417.0
2020-07-21 13:00:00,53.64,53.68,53.36,53.47,100893.0,53.0546,53.0941,52.7776,52.8864,100893.0
2020-07-21 13:10:00,53.45,53.48,53.29,53.46,84460.0,52.8666,52.8963,52.7084,52.8765,84460.0
2020-07-21 13:20:00,53.45,53.48,53.24,53.26,70553.0,52.8666,52.8963,52.6589,52.6787,70553.0
2020-07-21 13:30:00,53.24,53.34,53.12,53.27,91178.0,52.6589,52.7578,52.5402,52.6886,91178.0
2020-07-21 13:40:00,53.28,53.34,53.17,53.27,46445.0,52.6985,52.7578,52.5897,52.6886,46445.0
2020-07-21 13:50:00,53.25,53.27,53.03,53.13,92583.0,52.6688,52.6886,52.4512,52.5501,92583.0
2020-07-21 14:00:00,53.13,53.26,53.07,53.12,68686.0,52.5501,52.6787,52.4908,52.5402,68686.0
2020-07-21 14:10:00,53.11,53.21,53.0,53.15,66738.0,52.5303,52.6293,52.4215,52.5699,66738.0
2020-07-21 14:20:00,53.16,53.29,53.13,53.23,86064.0,52.5798,52.7084,52.5501,52.649,86064.0
2020-07-21 14:30:00,53.22,53.35,53.15,53.31,84074.0,52.6391,52.7677,52.5699,52.7282,84074.0
2020-07-21 14:40:00,53.32,53.58,53.31,53.55,90937.0,52.7381,52.9952,52.7282,52.9655,90937.0
2020-07-21 14:50:00,53.58,53.59,53.37,53.55,106116.0,52.9952,53.0051,52.7875,52.9655,106116.0
2020-07-21 15:00:00,53.55,53.55,53.33,53.41,98569.0,52.9655,52.9655,52.7479,52.8271,98569.0
2020-07-21 15:10:00,53.4,53.43,52.81,52.88,170111.0,52.8172,52.8469,52.2336,52.3029,170111.0
2020-07-21 15:20:00,52.89,53.02,52.82,52.87,147478.0,52.3127,52.4413,52.2435,52.293,147478.0
2020-07-21 15:30:00,52.88,52.94,52.76,52.79,126790.0,52.3029,52.3622,52.1842,52.2138,126790.0
2020-07-21 15:40:00,52.78,52.94,52.7,52.75,165483.0,52.204,52.3622,52.1248,52.1743,165483.0
2020-07-21 15:50:00,52.77,52.8,52.6,52.79,303932.0,52.1941,52.2237,52.0259,52.2138,303932.0
2020-07-22 09:30:00,52.06,52.64,51.66,52.5,446331.0,51.4918,52.0655,51.0962,51.927,446331.0
2020-07-22 09:40:00,52.53,52.67,52.11,52.24,269975.0,51.9567,52.0952,51.5413,51.6698,269975.0
2020-07-22 09:50:00,52.26,52.37,51.73,51.79,329674.0,51.6896,51.7984,51.1654,51.2248,329674.0
2020-07-22 10:00:00,51.79,52.0,51.5,51.93,358723.0,51.2248,51.4325,50.9379,51.3632,358723.0
2020-07-22 10:10:00,51.95,52.07,51.53,51.74,270695.0,51.383,51.5017,50.9676,51.1753,270695.0
2020-07-22 10:20:00,51.75,52.05,51.72,51.91,201136.0,51.1852,51.4819,51.1555,51.3434,201136.0
2020-07-22 10:30:00,51.92,52.49,51.83,52.43,311721.0,51.3533,51.9171,51.2643,51.8578,311721.0
2020-07-22 10:40:00,52.43,52.59,52.18,52.23,182041.0,51.8578,52.016,51.6105,51.66,182041.0
2020-07-22 10:50:00,52.15,52.42,52.09,52.4,111218.0,51.5808,51.8479,51.5215,51.8281,111218.0
2020-07-22 11:00:00,52.37,52.51,52.21,52.23,111049.0,51.7984,51.9369,51.6402,51.66,111049.0
2020-07-22 11:10:00,52.24,52.56,52.23,52.39,91628.0,51.6698,51.9864,51.66,51.8182,91628.0
2020-07-22 11:20:00,52.4,52.49,52.29,52.35,66341.0,51.8281,51.9171,51.7193,51.7786,66341.0
2020-07-22 11:30:00,52.36,52.36,52.12,52.28,115035.0,51.7885,51.7885,51.5512,51.7094,115035.0
2020-07-22 11:40:00,52.29,52.29,52.07,52.21,75984.0,51.7193,51.7193,51.5017,51.6402,75984.0
2020-07-22 11:50:00,52.22,52.29,52.11,52.16,74951.0,51.6501,51.7193,51.5413,51.5907,74951.0
2020-07-22 12:00:00,52.17,52.32,52.12,52.14,83744.0,51.6006,51.749,51.5512,51.5709,83744.0
2020-07-22 12:10:00,52.13,52.29,52.05,52.22,75302.0,51.561,51.7193,51.4819,51.6501,75302.0
2020-07-22 12:20:00,52.2,52.2,51.88,51.89,124341.0,51.6303,51.6303,51.3138,51.3237,124341.0
2020-07-22 12:30:00,51.9,51.99,51.84,51.9,93176.0,51.3336,51.4226,51.2742,51.3336,93176.0
2020-07-22 12:40:00,51.9,51.98,51.76,51.98,101803.0,51.3336,51.4127,51.1951,51.4127,101803.0
2020-07-22 12:50:00,51.97,52.01,51.8,51.85,62205.0,51.4028,51.4424,51.2346,51.2841,62205.0
2020-07-22 13:00:00,51.85,52.08,51.83,51.99,57409.0,51.2841,51.5116,51.2643,51.4226,57409.0
2020-07-22 13:10:00,51.99,51.99,51.76,51.86,77587.0,51.4226,51.4226,51.1951,51.294,77587.0
2020-07-22 13:20:00,51.85,52.03,51.81,52.01,72846.0,51.2841,51.4621,51.2445,51.4424,72846.0
2020-07-22 13:30:00,52.03,52.03,51.88,51.9,36479.0,51.4621,51.4621,51.3138,51.3336,36479.0
2020-07-22 13:40:00,51.91,52.04,51.9,52.0,45041.0,51.3434,51.472,51.3336,51.4325,45041.0
2020-07-22 13:50:00,52.0,52.05,51.87,51.87,57529.0,51.4325,51.4819,51.3039,51.3039,57529.0
2020-07-22 14:00:00,51.87,51.96,51.68,51.7,137354.0,51.3039,51.3929,51.116,51.1357,137354.0
2020-07-22 14:10:00,51.7,51.79,51.53,51.75,157279.0,51.1357,51.2248,50.9676,51.1852,157279.0
2020-07-22 14:20:00,51.75,51.75,51.53,51.59,97835.0,51.1852,51.1852,50.9676,51.0269,97835.0
2020-07-22 14:30:00,51.6,51.73,51.46,51.66,124897.0,51.0368,51.1654,50.8984,51.0962,124897.0
2020-07-22 14:40:00,51.65,51.7,51.62,51.67,46503.0,51.0863,51.1357,51.0566,51.1061,46503.0
2020-07-22 14:50:00,51.67,51.82,51.64,51.77,68992.0,51.1061,51.2544,51.0764,51.205,68992.0
2020-07-22 15:00:00,51.79,51.88,51.75,51.84,96118.0,51.2248,51.3138,51.1852,51.2742,96118.0
2020-07-22 15:10:00,51.83,51.84,51.58,51.58,122065.0,51.2643,51.2742,51.017,51.017,122065.0
2020-07-22 15:20:00,51.58,51.61,51.41,51.44,193007.0,51.017,51.0467,50.8489,50.8786,193007.0
2020-07-22 15:30:00,51.44,51.64,51.38,51.51,163345.0,50.8786,51.0764,50.8192,50.9478,163345.0
2020-07-22 15:40:00,51.5,51.59,51.43,51.53,158472.0,50.9379,51.0269,50.8687,50.9676,158472.0
2020-07-22 15:50:00,51.57,51.57,51.42,51.46,460068.0,51.0072,51.0072,50.8588,50.8984,460068.0
2020-07-23 09:30:00,50.5,51.05,50.08,50.56,550651.0,49.9488,50.4928,49.5334,50.0082,550651.0
2020-07-23 09:40:00,50.53,50.53,49.87,50.4,565104.0,49.9785,49.9785,49.3257,49.8499,565104.0
2020-07-23 09:50:00,50.44,50.71,50.2,50.44,269360.0,49.8895,50.1565,49.6521,49.8895,269360.0
2020-07-23 10:00:00,50.46,50.46,50.0,50.05,338450.0,49.9093,49.9093,49.4543,49.5037,338450.0
2020-07-23 10:10:00,50.03,50.17,49.7,49.73,352547.0,49.484,49.6224,49.1576,49.1872,352547.0
2020-07-23 10:20:00,49.71,49.85,49.47,49.76,421284.0,49.1675,49.3059,48.9301,49.2169,421284.0
2020-07-23 10:30:00,49.79,49.82,49.4,49.55,309798.0,49.2466,49.2763,48.8608,49.0092,309798.0
2020-07-23 10:40:00,49.54,49.71,49.47,49.66,184786.0,48.9993,49.1675,48.9301,49.118,184786.0
2020-07-23 10:50:00,49.66,49.98,49.64,49.81,222649.0,49.118,49.4345,49.0982,49.2664,222649.0
2020-07-23 11:00:00,49.81,50.01,49.65,49.99,179051.0,49.2664,49.4642,49.1081,49.4444,179051.0
2020-07-23 11:10:00,49.97,50.17,49.86,50.08,161197.0,49.4246,49.6224,49.3158,49.5334,161197.0
2020-07-23 11:20:00,50.09,50.19,49.94,50.14,193291.0,49.5433,49.6422,49.3949,49.5928,193291.0
2020-07-23 11:30:00,50.15,50.16,49.99,50.05,180819.0,49.6027,49.6125,49.4444,49.5037,180819.0
2020-07-23 11:40:00,50.06,50.2,49.99,50.12,285348.0,49.5136,49.6521,49.4444,49.573,285348.0
2020-07-23 11:50:00,50.12,50.35,50.1,50.14,229397.0,49.573,49.8005,49.5532,49.5928,229397.0
2020-07-23 12:00:00,50.12,50.42,50.12,50.16,251554.0,49.573,49.8697,49.573,49.6125,251554.0
2020-07-23 12:10:00,50.14,50.3,50.11,50.25,309360.0,49.5928,49.751,49.5631,49.7016,309360.0
2020-07-23 12:20:00,50.25,50.75,50.21,50.44,488249.0,49.7016,50.1961,49.662,49.8895,488249.0
2020-07-23 12:30:00,50.43,50.77,50.41,50.66,239351.0,49.8796,50.2159,49.8598,50.1071,239351.0
2020-07-23 12:40:00,50.68,51.43,50.67,51.13,486541.0,50.1269,50.8687,50.117,50.572,486541.0
2020-07-23 12:50:00,51.14,51.38,50.65,50.69,313770.0,50.5818,50.8192,50.0972,50.1368,313770.0
2020-07-23 13:00:00,50.69,51.03,50.61,50.84,158031.0,50.1368,50.4731,50.0576,50.2851,158031.0
2020-07-23 13:10:00,50.83,50.91,50.39,50.51,153539.0,50.2752,50.3544,49.84,49.9587,153539.0
2020-07-23 13:20:00,50.51,50.83,50.48,50.82,137443.0,49.9587,50.2752,49.9291,50.2653,137443.0
2020-07-23 13:30:00,50.8,50.82,50.37,50.38,130118.0,50.2456,50.2653,49.8203,49.8301,130118.0
2020-07-23 13:40:00,50.4,50.52,50.13,50.15,125822.0,49.8499,49.9686,49.5829,49.6027,125822.0
2020-07-23 13:50:00,50.16,50.32,49.97,50.1,203168.0,49.6125,49.7708,49.4246,49.5532,203168.0
2020-07-23 14:00:00,50.08,50.15,49.92,49.99,115197.0,49.5334,49.6027,49.3752,49.4444,115197.0
2020-07-23 14:10:00,49.95,49.96,49.5,49.79,168403.0,49.4048,49.4147,48.9597,49.2466,168403.0
2020-07-23 14:20:00,49.8,50.06,49.68,50.02,189582.0,49.2565,49.5136,49.1378,49.4741,189582.0
2020-07-23 14:30:00,50.01,50.11,49.76,49.83,320801.0,49.4642,49.5631,49.2169,49.2861,320801.0
2020-07-23 14:40:00,49.82,50.08,49.81,50.06,93172.0,49.2763,49.5334,49.2664,49.5136,93172.0
2020-07-23 14:50:00,50.04,50.37,50.04,50.31,198418.0,49.4939,49.8203,49.4939,49.7609,198418.0
2020-07-23 15:00:00,50.32,50.51,50.24,50.25,133837.0,49.7708,49.9587,49.6917,49.7016,133837.0
2020-07-23 15:10:00,50.27,50.43,50.18,50.41,105639.0,49.7213,49.8796,49.6323,49.8598,105639.0
2020-07-23 15:20:00,50.42,50.53,50.26,50.42,167262.0,49.8697,49.9785,49.7115,49.8697,167262.0
2020-07-23 15:30:00,50.42,50.56,50.16,50.37,194337.0,49.8697,50.0082,49.6125,49.8203,194337.0
2020-07-23 15:40:00,50.36,50.63,50.33,50.51,178570.0,49.8104,50.0774,49.7807,49.9587,178570.0
2020-07-23 15:50:00,50.51,50.6,50.26,50.48,410243.0,49.9587,50.0477,49.7115,49.9291,410243.0
2020-07-24 09:30:00,50.0,50.55,49.6,49.77,310652.0,49.4543,49.9983,49.0587,49.2268,310652.0
2020-07-24 09:40:00,49.78,50.55,49.75,50.41,286710.0,49.2367,49.9983,49.207,49.8598,286710.0
2020-07-24 09:50:00,50.48,50.55,50.0,50.4,252666.0,49.9291,49.9983,49.4543,49.8499,252666.0
2020-07-24 10:00:00,50.43,50.71,50.23,50.25,205035.0,49.8796,50.1565,49.6818,49.7016,205035.0
2020-07-24 10:10:00,50.26,50.57,50.23,50.33,126594.0,49.7115,50.0181,49.6818,49.7807,126594.0
2020-07-24 10:20:00,50.31,50.35,50.03,50.32,138044.0,49.7609,49.8005,49.484,49.7708,138044.0
2020-07-24 10:30:00,50.34,50.7,50.02,50.68,168260.0,49.7906,50.1467,49.4741,50.1269,168260.0
2020-07-24 10:40:00,50.69,52.08,50.65,51.85,654552.0,50.1368,51.5116,50.0972,51.2841,654552.0
2020-07-24 10:50:00,51.89,52.25,51.61,52.21,448017.0,51.3237,51.6797,51.0467,51.6402,448017.0
2020-07-24 11:00:00,52.21,52.42,51.47,51.63,393827.0,51.6402,51.8479,50.9082,51.0665,393827.0
2020-07-24 11:10:00,51.64,51.86,51.32,51.41,182402.0,51.0764,51.294,50.7599,50.8489,182402.0
2020-07-24 11:20:00,51.4,51.47,51.14,51.2,131365.0,50.839,50.9082,50.5818,50.6412,131365.0
2020-07-24 11:30:00,51.19,51.54,51.08,51.31,168014.0,50.6313,50.9775,50.5225,50.75,168014.0
2020-07-24 11:40:00,51.35,51.4,51.04,51.24,117346.0,50.7896,50.839,50.4829,50.6808,117346.0
2020-07-24 11:50:00,51.22,51.39,51.02,51.14,92113.0,50.661,50.8291,50.4632,50.5818,92113.0
2020-07-24 12:00:00,51.16,51.24,50.91,50.97,142559.0,50.6016,50.6808,50.3544,50.4137,142559.0
2020-07-24 12:10:00,50.98,51.24,50.91,51.17,102220.0,50.4236,50.6808,50.3544,50.6115,102220.0
2020-07-24 12:20:00,51.15,51.25,51.06,51.13,81584.0,50.5917,50.6906,50.5027,50.572,81584.0
2020-07-24 12:30:00,51.15,51.24,51.07,51.19,56182.0,50.5917,50.6808,50.5126,50.6313,56182.0
2020-07-24 12:40:00,51.19,51.22,50.76,50.84,112943.0,50.6313,50.661,50.206,50.2851,112943.0
2020-07-24 12:50:00,50.88,50.92,50.55,50.64,153236.0,50.3247,50.3643,49.9983,50.0873,153236.0
2020-07-24 13:00:00,50.64,50.74,50.52,50.54,116291.0,50.0873,50.1862,49.9686,49.9884,116291.0
2020-07-24 13:10:00,50.54,50.63,50.34,50.59,110979.0,49.9884,50.0774,49.7906,50.0379,110979.0
2020-07-24 13:20:00,50.58,50.64,50.48,50.57,74165.0,50.028,50.0873,49.9291,50.0181,74165.0
2020-07-24 13:30:00,50.57,50.66,50.5,50.55,51372.0,50.0181,50.1071,49.9488,49.9983,51372.0
2020-07-24 13:40:00,50.56,50.56,50.41,50.53,70896.0,50.0082,50.0082,49.8598,49.9785,70896.0
2020-07-24 13:50:00,50.52,50.58,50.35,50.45,113963.0,49.9686,50.028,49.8005,49.8994,113963.0
2020-07-24 14:00:00,50.45,50.62,50.37,50.62,56559.0,49.8994,50.0675,49.8203,50.0675,56559.0
2020-07-24 14:10:00,50.62,50.83,50.6,50.74,107524.0,50.0675,50.2752,50.0477,50.1862,107524.0
2020-07-24 14:20:00,50.76,50.8,50.66,50.75,66080.0,50.206,50.2456,50.1071,50.1961,66080.0
2020-07-24 14:30:00,50.72,50.75,50.56,50.61,106896.0,50.1664,50.1961,50.0082,50.0576,106896.0
2020-07-24 14:40:00,50.63,50.68,50.49,50.51,80521.0,50.0774,50.1269,49.9389,49.9587,80521.0
2020-07-24 14:50:00,50.5,50.59,50.43,50.58,70625.0,49.9488,50.0379,49.8796,50.028,70625.0
2020-07-24 15:00:00,50.58,50.72,50.51,50.72,65703.0,50.028,50.1664,49.9587,50.1664,65703.0
2020-07-24 15:10:00,50.71,50.97,50.71,50.87,137274.0,50.1565,50.4137,50.1565,50.3148,137274.0
2020-07-24 15:20:00,50.87,50.93,50.67,50.72,100395.0,50.3148,50.3741,50.117,50.1664,100395.0
2020-07-24 15:30:00,50.73,50.83,50.64,50.72,77206.0,50.1763,50.2752,50.0873,50.1664,77206.0
2020-07-24 15:40:00,50.73,50.82,50.67,50.82,100408.0,50.1763,50.2653,50.117,50.2653,100408.0
2020-07-24 15:50:00,50.81,50.88,50.7,50.85,224594.0,50.2555,50.3247,50.1467,50.295,224594.0
2020-07-27 09:30:00,50.53,50.59,49.35,49.53,477408.0,49.9785,50.0379,48.8114,48.9894,477408.0
2020-07-27 09:40:00,49.55,50.04,49.48,49.88,259044.0,49.0092,49.4939,48.94,49.3356,259044.0
2020-07-27 09:50:00,49.86,50.18,49.75,49.75,192112.0,49.3158,49.6323,49.207,49.207,192112.0
2020-07-27 10:00:00,49.8,49.83,49.2,49.77,287567.0,49.2565,49.2861,48.663,49.2268,287567.0
2020-07-27 10:10:00,49.78,50.11,49.61,50.09,157891.0,49.2367,49.5631,49.0685,49.5433,157891.0
2020-07-27 10:20:00,50.08,50.18,49.7,49.98,157697.0,49.5334,49.6323,49.1576,49.4345,157697.0
2020-07-27 10:30:00,49.96,50.32,49.84,50.3,129165.0,49.4147,49.7708,49.296,49.751,129165.0
2020-07-27 10:40:00,50.28,50.29,49.97,50.07,114340.0,49.7312,49.7411,49.4246,49.5235,114340.0
2020-07-27 10:50:00,50.07,50.43,50.07,50.32,120624.0,49.5235,49.8796,49.5235,49.7708,120624.0
2020-07-27 11:00:00,50.29,50.33,49.75,49.84,149239.0,49.7411,49.7807,49.207,49.296,149239.0
2020-07-27 11:10:00,49.82,49.96,49.63,49.68,151885.0,49.2763,49.4147,49.0883,49.1378,151885.0
2020-07-27 11:20:00,49.63,49.74,49.3,49.57,182903.0,49.0883,49.1971,48.7619,49.029,182903.0
2020-07-27 11:30:00,49.56,49.68,49.31,49.39,99882.0,49.0191,49.1378,48.7718,48.8509,99882.0
2020-07-27 11:40:00,49.4,49.46,48.82,48.92,298558.0,48.8608,48.9202,48.2872,48.3861,298558.0
2020-07-27 11:50:00,48.91,49.03,48.36,48.41,355304.0,48.3762,48.4949,47.8322,47.8816,355304.0
2020-07-27 12:00:00,48.41,48.78,48.22,48.67,268079.0,47.8816,48.2476,47.6937,48.1388,268079.0
2020-07-27 12:10:00,48.67,48.77,48.37,48.59,151768.0,48.1388,48.2377,47.8421,48.0597,151768.0
2020-07-27 12:20:00,48.61,48.83,48.49,48.59,161910.0,48.0795,48.2971,47.9608,48.0597,161910.0
2020-07-27 12:30:00,48.56,48.74,48.33,48.64,154019.0,48.03,48.208,47.8025,48.1091,154019.0
2020-07-27 12:40:00,48.68,48.98,48.68,48.91,136243.0,48.1487,48.4454,48.1487,48.3762,136243.0
2020-07-27 12:50:00,48.91,49.18,48.9,49.03,188805.0,48.3762,48.6432,48.3663,48.4949,188805.0
2020-07-27 13:00:00,49.03,49.11,48.76,48.84,130747.0,48.4949,48.574,48.2278,48.307,130747.0
2020-07-27 13:10:00,48.84,49.2,48.81,49.12,99791.0,48.307,48.663,48.2773,48.5839,99791.0
2020-07-27 13:20:00,49.13,49.3,48.97,49.19,153029.0,48.5938,48.7619,48.4355,48.6531,153029.0
2020-07-27 13:30:00,49.18,49.2,49.01,49.18,89223.0,48.6432,48.663,48.4751,48.6432,89223.0
2020-07-27 13:40:00,49.17,49.27,49.07,49.23,70998.0,48.6334,48.7323,48.5344,48.6927,70998.0
2020-07-27 13:50:00,49.22,49.35,49.03,49.03,117780.0,48.6828,48.8114,48.4949,48.4949,117780.0
2020-07-27 14:00:00,49.03,49.05,48.84,49.0,102660.0,48.4949,48.5147,48.307,48.4652,102660.0
2020-07-27 14:10:00,49.02,49.17,48.99,49.05,66138.0,48.485,48.6334,48.4553,48.5147,66138.0
2020-07-27 14:20:00,49.04,49.23,48.98,49.02,52806.0,48.5048,48.6927,48.4454,48.485,52806.0
2020-07-27 14:30:00,49.03,49.13,48.88,49.03,46318.0,48.4949,48.5938,48.3465,48.4949,46318.0
2020-07-27 14:40:00,49.03,49.09,48.94,49.02,50515.0,48.4949,48.5542,48.4059,48.485,50515.0
2020-07-27 14:50:00,49.01,49.08,48.92,48.97,37971.0,48.4751,48.5443,48.3861,48.4355,37971.0
2020-07-27 15:00:00,48.97,49.13,48.87,49.13,71110.0,48.4355,48.5938,48.3366,48.5938,71110.0
2020-07-27 15:10:00,49.15,49.16,48.95,49.09,67381.0,48.6136,48.6235,48.4158,48.5542,67381.0
2020-07-27 15:20:00,49.09,49.35,49.09,49.25,103674.0,48.5542,48.8114,48.5542,48.7125,103674.0
2020-07-27 15:30:00,49.23,49.37,49.17,49.21,111897.0,48.6927,48.8312,48.6334,48.6729,111897.0
2020-07-27 15:40:00,49.2,49.37,49.19,49.37,132944.0,48.663,48.8312,48.6531,48.8312,132944.0
2020-07-27 15:50:00,49.36,49.44,49.3,49.3,339127.0,48.8213,48.9004,48.7619,48.7619,339127.0
2020-07-28 09:30:00,49.33,50.92,49.25,50.5,612659.0,48.7916,50.3643,48.7125,49.9488,612659.0
2020-07-28 09:40:00,50.41,50.58,49.52,49.68,417859.0,49.8598,50.028,48.9795,49.1378,417859.0
2020-07-28 09:50:00,49.67,49.99,49.36,49.83,295688.0,49.1279,49.4444,48.8213,49.2861,295688.0
2020-07-28 10:00:00,49.9,50.54,49.82,50.52,441012.0,49.3554,49.9884,49.2763,49.9686,441012.0
2020-07-28 10:10:00,50.47,51.15,50.31,50.98,408233.0,49.9192,50.5917,49.7609,50.4236,408233.0
2020-07-28 10:20:00,50.96,51.09,50.35,50.41,292127.0,50.4038,50.5324,49.8005,49.8598,292127.0
2020-07-28 10:30:00,50.43,50.51,49.96,50.11,329900.0,49.8796,49.9587,49.4147,49.5631,329900.0
2020-07-28 10:40:00,50.15,50.23,49.81,49.9,188016.0,49.6027,49.6818,49.2664,49.3554,188016.0
2020-07-28 10:50:00,49.9,50.51,49.7,50.31,409697.0,49.3554,49.9587,49.1576,49.7609,409697.0
2020-07-28 11:00:00,50.31,50.63,50.18,50.56,304769.0,49.7609,50.0774,49.6323,50.0082,304769.0
2020-07-28 11:10:00,50.57,50.8,50.43,50.55,236554.0,50.0181,50.2456,49.8796,49.9983,236554.0
2020-07-28 11:20:00,50.58,50.99,50.5,50.99,161704.0,50.028,50.4335,49.9488,50.4335,161704.0
2020-07-28 11:30:00,50.99,51.27,50.81,51.22,272473.0,50.4335,50.7104,50.2555,50.661,272473.0
2020-07-28 11:40:00,51.22,51.24,50.66,51.12,333134.0,50.661,50.6808,50.1071,50.5621,333134.0
2020-07-28 11:50:00,51.13,51.58,50.89,51.45,281689.0,50.572,51.017,50.3346,50.8885,281689.0
2020-07-28 12:00:00,51.44,51.74,51.31,51.49,240151.0,50.8786,51.1753,50.75,50.928,240151.0
2020-07-28 12:10:00,51.48,51.82,51.39,51.68,210852.0,50.9181,51.2544,50.8291,51.116,210852.0
2020-07-28 12:20:00,51.68,51.7,51.43,51.62,143602.0,51.116,51.1357,50.8687,51.0566,143602.0
2020-07-28 12:30:00,51.6,51.75,51.41,51.69,142034.0,51.0368,51.1852,50.8489,51.1258,142034.0
2020-07-28 12:40:00,51.69,51.69,51.41,51.61,131221.0,51.1258,51.1258,50.8489,51.0467,131221.0
2020-07-28 12:50:00,51.62,51.69,51.51,51.61,116951.0,51.0566,51.1258,50.9478,51.0467,116951.0
2020-07-28 13:00:00,51.61,51.65,51.4,51.41,111594.0,51.0467,51.0863,50.839,50.8489,111594.0
2020-07-28 13:10:00,51.43,51.43,51.03,51.13,208067.0,50.8687,50.8687,50.4731,50.572,208067.0
2020-07-28 13:20:00,51.15,51.22,50.9,51.22,128451.0,50.5917,50.661,50.3445,50.661,128451.0
2020-07-28 13:30:00,51.21,51.32,51.01,51.03,108198.0,50.6511,50.7599,50.4533,50.4731,108198.0
2020-07-28 13:40:00,51.03,51.27,50.99,51.26,111770.0,50.4731,50.7104,50.4335,50.7005,111770.0
2020-07-28 13:50:00,51.27,51.67,51.27,51.64,215001.0,50.7104,51.1061,50.7104,51.0764,215001.0
2020-07-28 14:00:00,51.63,51.98,51.6,51.84,215354.0,51.0665,51.4127,51.0368,51.2742,215354.0
2020-07-28 14:10:00,51.85,51.99,51.74,51.9,123353.0,51.2841,51.4226,51.1753,51.3336,123353.0
2020-07-28 14:20:00,51.88,51.88,51.68,51.73,125942.0,51.3138,51.3138,51.116,51.1654,125942.0
2020-07-28 14:30:00,51.75,51.9,51.62,51.81,135050.0,51.1852,51.3336,51.0566,51.2445,135050.0
2020-07-28 14:40:00,51.79,51.79,51.54,51.6,98149.0,51.2248,51.2248,50.9775,51.0368,98149.0
2020-07-28 14:50:00,51.59,51.76,51.52,51.71,147731.0,51.0269,51.1951,50.9577,51.1456,147731.0
2020-07-28 15:00:00,51.71,51.72,51.47,51.58,151857.0,51.1456,51.1555,50.9082,51.017,151857.0
2020-07-28 15:10:00,51.57,51.7,51.48,51.67,144046.0,51.0072,51.1357,50.9181,51.1061,144046.0
2020-07-28 15:20:00,51.68,51.71,51.34,51.36,190654.0,51.116,51.1456,50.7797,50.7994,190654.0
2020-07-28 15:30:00,51.36,51.45,51.06,51.11,248049.0,50.7994,50.8885,50.5027,50.5522,248049.0
2020-07-28 15:40:00,51.11,51.19,50.88,50.96,224674.0,50.5522,50.6313,50.3247,50.4038,224674.0
2020-07-28 15:50:00,50.91,50.98,50.8,50.84,255154.0,50.3544,50.4236,50.2456,50.2851,255154.0
2020-07-29 09:30:00,51.16,51.44,50.14,50.14,414816.0,50.6016,50.8786,49.5928,49.5928,414816.0
2020-07-29 09:40:00,50.17,50.9,50.06,50.9,278824.0,49.6224,50.3445,49.5136,50.3445,278824.0
2020-07-29 09:50:00,50.9,51.06,50.56,50.63,190640.0,50.3445,50.5027,50.0082,50.0774,190640.0
2020-07-29 10:00:00,50.64,50.65,50.1,50.16,153102.0,50.0873,50.0972,49.5532,49.6125,153102.0
2020-07-29 10:10:00,50.15,50.45,50.05,50.06,127723.0,49.6027,49.8994,49.5037,49.5136,127723.0
2020-07-29 10:20:00,50.05,50.17,49.82,49.91,152549.0,49.5037,49.6224,49.2763,49.3653,152549.0
2020-07-29 10:30:00,49.93,50.05,49.62,49.69,139139.0,49.3851,49.5037,49.0784,49.1477,139139.0
2020-07-29 10:40:00,49.65,50.05,49.65,49.86,122747.0,49.1081,49.5037,49.1081,49.3158,122747.0
2020-07-29 10:50:00,49.9,50.14,49.82,50.08,123149.0,49.3554,49.5928,49.2763,49.5334,123149.0
2020-07-29 11:00:00,50.07,50.13,49.81,49.89,92400.0,49.5235,49.5829,49.2664,49.3455,92400.0
2020-07-29 11:10:00,49.88,50.05,49.83,49.96,50532.0,49.3356,49.5037,49.2861,49.4147,50532.0
2020-07-29 11:20:00,49.95,50.0,49.75,49.97,77809.0,49.4048,49.4543,49.207,49.4246,77809.0
2020-07-29 11:30:00,49.92,50.07,49.85,50.01,74460.0,49.3752,49.5235,49.3059,49.4642,74460.0
2020-07-29 11:40:00,50.0,50.14,49.95,50.03,47391.0,49.4543,49.5928,49.4048,49.484,47391.0
2020-07-29 11:50:00,50.02,50.45,50.01,50.42,111858.0,49.4741,49.8994,49.4642,49.8697,111858.0
2020-07-29 12:00:00,50.46,50.85,50.39,50.61,148820.0,49.9093,50.295,49.84,50.0576,148820.0
2020-07-29 12:10:00,50.63,50.9,50.56,50.87,106505.0,50.0774,50.3445,50.0082,50.3148,106505.0
2020-07-29 12:20:00,50.87,50.91,50.65,50.76,103494.0,50.3148,50.3544,50.0972,50.206,103494.0
2020-07-29 12:30:00,50.75,50.81,50.58,50.66,73186.0,50.1961,50.2555,50.028,50.1071,73186.0
2020-07-29 12:40:00,50.65,50.8,50.36,50.48,122571.0,50.0972,50.2456,49.8104,49.9291,122571.0
2020-07-29 12:50:00,50.51,50.65,50.43,50.44,37477.0,49.9587,50.0972,49.8796,49.8895,37477.0
2020-07-29 13:00:00,50.47,50.54,50.29,50.31,44133.0,49.9192,49.9884,49.7411,49.7609,44133.0
2020-07-29 13:10:00,50.32,50.36,50.16,50.21,32778.0,49.7708,49.8104,49.6125,49.662,32778.0
2020-07-29 13:20:00,50.19,50.27,50.13,50.2,57586.0,49.6422,49.7213,49.5829,49.6521,57586.0
2020-07-29 13:30:00,50.21,50.24,50.1,50.11,30014.0,49.662,49.6917,49.5532,49.5631,30014.0
2020-07-29 13:40:00,50.11,50.33,50.05,50.33,51388.0,49.5631,49.7807,49.5037,49.7807,51388.0
2020-07-29 13:50:00,50.31,50.49,50.29,50.45,42954.0,49.7609,49.9389,49.7411,49.8994,42954.0
2020-07-29 14:00:00,50.42,50.64,50.39,50.61,44206.0,49.8697,50.0873,49.84,50.0576,44206.0
2020-07-29 14:10:00,50.64,50.89,50.52,50.86,63711.0,50.0873,50.3346,49.9686,50.3049,63711.0
2020-07-29 14:20:00,50.86,50.89,50.7,50.78,61772.0,50.3049,50.3346,50.1467,50.2258,61772.0
2020-07-29 14:30:00,50.77,50.83,50.7,50.81,57771.0,50.2159,50.2752,50.1467,50.2555,57771.0
2020-07-29 14:40:00,50.79,50.94,50.69,50.85,80384.0,50.2357,50.384,50.1368,50.295,80384.0
2020-07-29 14:50:00,50.86,51.05,50.82,50.82,68833.0,50.3049,50.4928,50.2653,50.2653,68833.0
2020-07-29 15:00:00,50.85,50.91,50.69,50.82,83849.0,50.295,50.3544,50.1368,50.2653,83849.0
2020-07-29 15:10:00,50.83,51.0,50.82,51.0,66825.0,50.2752,50.4434,50.2653,50.4434,66825.0
2020-07-29 15:20:00,51.01,51.1,50.89,51.04,83882.0,50.4533,50.5423,50.3346,50.4829,83882.0
2020-07-29 15:30:00,51.05,51.28,51.04,51.18,115270.0,50.4928,50.7203,50.4829,50.6214,115270.0
2020-07-29 15:40:00,51.18,51.22,51.07,51.1,79762.0,50.6214,50.661,50.5126,50.5423,79762.0
2020-07-29 15:50:00,51.09,51.14,50.78,51.01,243225.0,50.5324,50.5818,50.2258,50.4533,243225.0
2020-07-30 09:30:00,50.2,50.58,49.68,49.85,338333.0,49.6521,50.028,49.1378,49.3059,338333.0
2020-07-30 09:40:00,49.84,50.06,49.31,49.64,280872.0,49.296,49.5136,48.7718,49.0982,280872.0
2020-07-30 09:50:00,49.61,49.71,49.14,49.18,202020.0,49.0685,49.1675,48.6037,48.6432,202020.0
2020-07-30 10:00:00,49.18,49.58,49.1,49.48,229281.0,48.6432,49.0389,48.5641,48.94,229281.0
2020-07-30 10:10:00,49.49,49.68,49.27,49.48,157086.0,48.9499,49.1378,48.7323,48.94,157086.0
2020-07-30 10:20:00,49.43,49.61,49.21,49.55,141700.0,48.8905,49.0685,48.6729,49.0092,141700.0
2020-07-30 10:30:00,49.59,49.83,49.49,49.6,130426.0,49.0488,49.2861,48.9499,49.0587,130426.0
2020-07-30 10:40:00,49.62,49.75,49.3,49.3,195823.0,49.0784,49.207,48.7619,48.7619,195823.0
2020-07-30 10:50:00,49.29,49.5,49.21,49.46,101306.0,48.752,48.9597,48.6729,48.9202,101306.0
2020-07-30 11:00:00,49.46,50.15,49.45,50.06,186797.0,48.9202,49.6027,48.9103,49.5136,186797.0
2020-07-30 11:10:00,50.04,50.55,50.04,50.46,250911.0,49.4939,49.9983,49.4939,49.9093,250911.0
2020-07-30 11:20:00,50.46,50.51,50.07,50.1,131987.0,49.9093,49.9587,49.5235,49.5532,131987.0
2020-07-30 11:30:00,50.06,50.18,49.89,50.11,226491.0,49.5136,49.6323,49.3455,49.5631,226491.0
2020-07-30 11:40:00,50.11,50.24,49.93,50.03,110797.0,49.5631,49.6917,49.3851,49.484,110797.0
2020-07-30 11:50:00,50.04,50.24,49.99,50.16,55736.0,49.4939,49.6917,49.4444,49.6125,55736.0
2020-07-30 12:00:00,50.19,50.24,49.95,50.05,60272.0,49.6422,49.6917,49.4048,49.5037,60272.0
2020-07-30 12:10:00,50.03,50.34,49.95,50.27,86954.0,49.484,49.7906,49.4048,49.7213,86954.0
2020-07-30 12:20:00,50.26,50.27,50.13,50.26,49909.0,49.7115,49.7213,49.5829,49.7115,49909.0
2020-07-30 12:30:00,50.27,50.48,50.26,50.31,108137.0,49.7213,49.9291,49.7115,49.7609,108137.0
2020-07-30 12:40:00,50.31,50.31,50.04,50.11,46994.0,49.7609,49.7609,49.4939,49.5631,46994.0
2020-07-30 12:50:00,50.11,50.35,50.1,50.24,60371.0,49.5631,49.8005,49.5532,49.6917,60371.0
2020-07-30 13:00:00,50.26,50.44,50.24,50.37,25885.0,49.7115,49.8895,49.6917,49.8203,25885.0
2020-07-30 13:10:00,50.35,50.41,50.22,50.22,50631.0,49.8005,49.8598,49.6719,49.6719,50631.0
2020-07-30 13:20:00,50.22,50.3,50.13,50.2,55966.0,49.6719,49.751,49.5829,49.6521,55966.0
2020-07-30 13:30:00,50.19,50.26,50.12,50.12,43697.0,49.6422,49.7115,49.573,49.573,43697.0
2020-07-30 13:40:00,50.13,50.28,50.13,50.25,24200.0,49.5829,49.7312,49.5829,49.7016,24200.0
2020-07-30 13:50:00,50.25,50.49,50.25,50.44,127656.0,49.7016,49.9389,49.7016,49.8895,127656.0
2020-07-30 14:00:00,50.45,50.59,50.32,50.57,109184.0,49.8994,50.0379,49.7708,50.0181,109184.0
2020-07-30 14:10:00,50.56,50.69,50.5,50.61,65952.0,50.0082,50.1368,49.9488,50.0576,65952.0
2020-07-30 14:20:00,50.59,50.62,50.44,50.46,64463.0,50.0379,50.0675,49.8895,49.9093,64463.0
2020-07-30 14:30:00,50.48,50.6,50.38,50.55,62213.0,49.9291,50.0477,49.8301,49.9983,62213.0
2020-07-30 14:40:00,50.55,50.62,50.43,50.51,62522.0,49.9983,50.0675,49.8796,49.9587,62522.0
2020-07-30 14:50:00,50.5,50.55,50.41,50.53,136821.0,49.9488,49.9983,49.8598,49.9785,136821.0
2020-07-30 15:00:00,50.57,50.64,50.43,50.52,75570.0,50.0181,50.0873,49.8796,49.9686,75570.0
2020-07-30 15:10:00,50.52,50.62,50.5,50.51,67325.0,49.9686,50.0675,49.9488,49.9587,67325.0
2020-07-30 15:20:00,50.51,50.68,50.49,50.65,64806.0,49.9587,50.1269,49.9389,50.0972,64806.0
2020-07-30 15:30:00,50.64,50.64,50.4,50.4,104101.0,50.0873,50.0873,49.8499,49.8499,104101.0
2020-07-30 15:40:00,50.4,50.43,50.23,50.28,103158.0,49.8499,49.8796,49.6818,49.7312,103158.0
2020-07-30 15:50:00,50.25,50.37,50.23,50.31,259325.0,49.7016,49.8203,49.6818,49.7609,259325.0
2020-07-31 09:30:00,50.02,50.3,49.4,49.49,265774.0,49.4741,49.751,48.8608,48.9499,265774.0
2020-07-31 09:40:00,49.5,49.61,49.06,49.15,252443.0,48.9597,49.0685,48.5246,48.6136,252443.0
2020-07-31 09:50:00,49.11,49.45,49.02,49.09,276749.0,48.574,48.9103,48.485,48.5542,276749.0
2020-07-31 10:00:00,49.03,49.33,48.84,48.85,288584.0,48.4949,48.7916,48.307,48.3168,288584.0
2020-07-31 10:10:00,48.87,48.98,48.38,48.43,355013.0,48.3366,48.4454,47.852,47.9014,355013.0
2020-07-31 10:20:00,48.42,48.63,48.16,48.19,325603.0,47.8915,48.0992,47.6344,47.664,325603.0
2020-07-31 10:30:00,48.16,48.49,48.12,48.35,227898.0,47.6344,47.9608,47.5948,47.8223,227898.0
2020-07-31 10:40:00,48.35,48.36,47.88,48.01,329989.0,47.8223,47.8322,47.3574,47.486,329989.0
2020-07-31 10:50:00,48.02,48.45,47.98,48.43,209472.0,47.4959,47.9212,47.4563,47.9014,209472.0
2020-07-31 11:00:00,48.46,48.65,48.34,48.47,204242.0,47.9311,48.119,47.8124,47.941,204242.0
2020-07-31 11:10:00,48.45,48.49,48.11,48.27,187886.0,47.9212,47.9608,47.5849,47.7432,187886.0
2020-07-31 11:20:00,48.27,48.39,48.12,48.18,111962.0,47.7432,47.8619,47.5948,47.6542,111962.0
2020-07-31 11:30:00,48.21,48.23,47.93,47.99,160282.0,47.6838,47.7036,47.4069,47.4662,160282.0
2020-07-31 11:40:00,47.99,48.25,47.92,48.12,96861.0,47.4662,47.7234,47.397,47.5948,96861.0
2020-07-31 11:50:00,48.15,48.29,48.04,48.09,68649.0,47.6245,47.763,47.5157,47.5651,68649.0
2020-07-31 12:00:00,48.09,48.21,48.0,48.01,89502.0,47.5651,47.6838,47.4761,47.486,89502.0
2020-07-31 12:10:00,48.01,48.29,47.98,48.09,108606.0,47.486,47.763,47.4563,47.5651,108606.0
2020-07-31 12:20:00,48.08,48.42,48.04,48.38,94119.0,47.5552,47.8915,47.5157,47.852,94119.0
2020-07-31 12:30:00,48.38,48.53,48.16,48.25,141763.0,47.852,48.0003,47.6344,47.7234,141763.0
2020-07-31 12:40:00,48.23,48.25,48.11,48.19,62038.0,47.7036,47.7234,47.5849,47.664,62038.0
2020-07-31 12:50:00,48.21,48.27,48.08,48.19,108304.0,47.6838,47.7432,47.5552,47.664,108304.0
2020-07-31 13:00:00,48.2,48.5,48.11,48.5,105887.0,47.6739,47.9707,47.5849,47.9707,105887.0
2020-07-31 13:10:00,48.49,48.74,48.49,48.68,241869.0,47.9608,48.208,47.9608,48.1487,241869.0
2020-07-31 13:20:00,48.67,48.98,48.67,48.9,248761.0,48.1388,48.4454,48.1388,48.3663,248761.0
2020-07-31 13:30:00,48.9,48.99,48.84,48.93,88085.0,48.3663,48.4553,48.307,48.396,88085.0
2020-07-31 13:40:00,48.95,48.97,48.76,48.84,179222.0,48.4158,48.4355,48.2278,48.307,179222.0
2020-07-31 13:50:00,48.86,48.93,48.71,48.87,122534.0,48.3267,48.396,48.1784,48.3366,122534.0
2020-07-31 14:00:00,48.89,49.1,48.7,48.71,88551.0,48.3564,48.5641,48.1685,48.1784,88551.0
2020-07-31 14:10:00,48.72,48.76,48.52,48.61,61298.0,48.1883,48.2278,47.9904,48.0795,61298.0
2020-07-31 14:20:00,48.6,48.65,48.52,48.65,54674.0,48.0696,48.119,47.9904,48.119,54674.0
2020-07-31 14:30:00,48.63,48.81,48.63,48.73,50988.0,48.0992,48.2773,48.0992,48.1982,50988.0
2020-07-31 14:40:00,48.73,48.97,48.66,48.87,50103.0,48.1982,48.4355,48.1289,48.3366,50103.0
2020-07-31 14:50:00,48.88,48.9,48.77,48.8,29960.0,48.3465,48.3663,48.2377,48.2674,29960.0
2020-07-31 15:00:00,48.8,48.86,48.68,48.76,61137.0,48.2674,48.3267,48.1487,48.2278,61137.0
2020-07-31 15:10:00,48.74,48.74,48.41,48.46,66815.0,48.208,48.208,47.8816,47.9311,66815.0
2020-07-31 15:20:00,48.47,48.52,48.33,48.41,92775.0,47.941,47.9904,47.8025,47.8816,92775.0
2020-07-31 15:30:00,48.43,48.59,48.38,48.48,102893.0,47.9014,48.0597,47.852,47.9509,102893.0
2020-07-31 15:40:00,48.48,48.73,48.47,48.7,149918.0,47.9509,48.1982,47.941,48.1685,149918.0
2020-07-31 15:50:00,48.69,48.77,48.4,48.71,428456.0,48.1586,48.2377,47.8718,48.1784,428456.0
2020-08-03 09:30:00,47.58,47.63,46.21,46.33,905710.0,47.0607,47.1102,45.7057,45.8243,905710.0
2020-08-03 09:40:00,46.37,46.75,45.71,45.96,698591.0,45.8639,46.2398,45.2111,45.4584,698591.0
2020-08-03 09:50:00,45.96,46.53,45.93,46.1,397725.0,45.4584,46.0222,45.4287,45.5969,397725.0
2020-08-03 10:00:00,46.1,46.53,45.97,46.37,282512.0,45.5969,46.0222,45.4683,45.8639,282512.0
2020-08-03 10:10:00,46.36,46.41,46.1,46.24,197914.0,45.854,45.9035,45.5969,45.7353,197914.0
2020-08-03 10:20:00,46.27,46.8,46.16,46.45,365400.0,45.765,46.2892,45.6562,45.943,365400.0
2020-08-03 10:30:00,46.43,46.91,46.39,46.88,262410.0,45.9233,46.398,45.8837,46.3683,262410.0
2020-08-03 10:40:00,46.89,46.95,46.18,46.27,205432.0,46.3782,46.4376,45.676,45.765,205432.0
2020-08-03 10:50:00,46.23,46.42,46.01,46.11,262752.0,45.7254,45.9134,45.5078,45.6067,262752.0
2020-08-03 11:00:00,46.11,46.25,46.01,46.1,199189.0,45.6067,45.7452,45.5078,45.5969,199189.0
2020-08-03 11:10:00,46.1,46.27,46.02,46.25,208868.0,45.5969,45.765,45.5177,45.7452,208868.0
2020-08-03 11:20:00,46.24,46.77,46.23,46.77,231821.0,45.7353,46.2595,45.7254,46.2595,231821.0
2020-08-03 11:30:00,46.76,46.97,46.61,46.84,161151.0,46.2497,46.4574,46.1013,46.3288,161151.0
2020-08-03 11:40:00,46.84,47.05,46.81,46.94,186056.0,46.3288,46.5365,46.2991,46.4277,186056.0
2020-08-03 11:50:00,46.92,47.21,46.89,46.98,207238.0,46.4079,46.6947,46.3782,46.4673,207238.0
2020-08-03 12:00:00,47.0,47.32,46.98,47.26,134133.0,46.487,46.8035,46.4673,46.7442,134133.0
2020-08-03 12:10:00,47.25,47.38,47.13,47.37,111567.0,46.7343,46.8629,46.6156,46.853,111567.0
2020-08-03 12:20:00,47.35,47.44,47.17,47.27,120326.0,46.8332,46.9222,46.6552,46.7541,120326.0
2020-08-03 12:30:00,47.24,47.45,47.23,47.38,91321.0,46.7244,46.9321,46.7145,46.8629,91321.0
2020-08-03 12:40:00,47.38,47.59,47.37,47.51,133635.0,46.8629,47.0706,46.853,46.9915,133635.0
2020-08-03 12:50:00,47.5,47.57,47.37,47.55,105387.0,46.9816,47.0508,46.853,47.031,105387.0
2020-08-03 13:00:00,47.55,47.56,47.16,47.28,105742.0,47.031,47.0409,46.6453,46.764,105742.0
2020-08-03 13:10:00,47.27,47.28,47.06,47.21,103241.0,46.7541,46.764,46.5464,46.6947,103241.0
2020-08-03 13:20:00,47.22,47.39,47.15,47.34,133578.0,46.7046,46.8728,46.6354,46.8233,133578.0
2020-08-03 13:30:00,47.34,47.72,47.34,47.68,153252.0,46.8233,47.1992,46.8233,47.1596,153252.0
2020-08-03 13:40:00,47.67,47.74,47.51,47.59,129331.0,47.1497,47.219,46.9915,47.0706,129331.0
2020-08-03 13:50:00,47.65,47.8,47.64,47.76,109249.0,47.1299,47.2783,47.12,47.2387,109249.0
2020-08-03 14:00:00,47.75,47.79,47.49,47.57,102304.0,47.2288,47.2684,46.9717,47.0508,102304.0
2020-08-03 14:10:00,47.57,47.65,47.48,47.52,89362.0,47.0508,47.1299,46.9618,47.0014,89362.0
2020-08-03 14:20:00,47.52,47.6,47.41,47.57,90437.0,47.0014,47.0805,46.8926,47.0508,90437.0
2020-08-03 14:30:00,47.55,47.69,47.47,47.67,87927.0,47.031,47.1695,46.9519,47.1497,87927.0
2020-08-03 14:40:00,47.66,47.86,47.6,47.73,126297.0,47.1398,47.3376,47.0805,47.2091,126297.0
2020-08-03 14:50:00,47.74,47.86,47.67,47.8,67275.0,47.219,47.3376,47.1497,47.2783,67275.0
2020-08-03 15:00:00,47.8,47.9,47.62,47.89,104789.0,47.2783,47.3772,47.1003,47.3673,104789.0
2020-08-03 15:10:00,47.89,47.95,47.71,47.77,151286.0,47.3673,47.4267,47.1893,47.2486,151286.0
2020-08-03 15:20:00,47.78,47.78,47.38,47.38,151433.0,47.2585,47.2585,46.8629,46.8629,151433.0
2020-08-03 15:30:00,47.37,47.49,47.32,47.37,124460.0,46.853,46.9717,46.8035,46.853,124460.0
2020-08-03 15:40:00,47.35,47.55,47.32,47.43,183662.0,46.8332,47.031,46.8035,46.9123,183662.0
2020-08-03 15:50:00,47.43,47.5,47.36,47.37,309916.0,46.9123,46.9816,46.8431,46.853,309916.0
2020-08-04 09:30:00,47.26,49.18,47.15,49.09,627529.0,46.7442,48.6432,46.6354,48.5542,627529.0
2020-08-04 09:40:00,49.1,49.26,48.41,49.13,471453.0,48.5641,48.7224,47.8816,48.5938,471453.0
2020-08-04 09:50:00,49.09,49.62,49.01,49.56,672861.0,48.5542,49.0784,48.4751,49.0191,672861.0
2020-08-04 10:00:00,49.51,49.62,49.11,49.58,345668.0,48.9696,49.0784,48.574,49.0389,345668.0
2020-08-04 10:10:00,49.59,50.09,49.49,49.89,471009.0,49.0488,49.5433,48.9499,49.3455,471009.0
2020-08-04 10:20:00,49.89,49.94,49.36,49.42,451562.0,49.3455,49.3949,48.8213,48.8806,451562.0
2020-08-04 10:30:00,49.41,49.48,49.02,49.11,330363.0,48.8707,48.94,48.485,48.574,330363.0
2020-08-04 10:40:00,49.12,49.37,49.12,49.29,193204.0,48.5839,48.8312,48.5839,48.752,193204.0
2020-08-04 10:50:00,49.3,49.53,49.06,49.16,163506.0,48.7619,48.9894,48.5246,48.6235,163506.0
2020-08-04 11:00:00,49.13,49.23,49.04,49.07,109615.0,48.5938,48.6927,48.5048,48.5344,109615.0
2020-08-04 11:10:00,49.05,49.29,48.96,49.25,140247.0,48.5147,48.752,48.4256,48.7125,140247.0
2020-08-04 11:20:00,49.26,49.47,49.19,49.42,101405.0,48.7224,48.9301,48.6531,48.8806,101405.0
2020-08-04 11:30:00,49.41,49.66,49.19,49.57,153604.0,48.8707,49.118,48.6531,49.029,153604.0
2020-08-04 11:40:00,49.59,49.82,49.56,49.71,142882.0,49.0488,49.2763,49.0191,49.1675,142882.0
2020-08-04 11:50:00,49.68,49.79,49.34,49.34,78056.0,49.1378,49.2466,48.8015,48.8015,78056.0
2020-08-04 12:00:00,49.35,49.36,49.01,49.06,103016.0,48.8114,48.8213,48.4751,48.5246,103016.0
2020-08-04 12:10:00,49.07,49.09,48.75,48.97,161812.0,48.5344,48.5542,48.2179,48.4355,161812.0
2020-08-04 12:20:00,48.97,49.11,48.94,49.05,68251.0,48.4355,48.574,48.4059,48.5147,68251.0
2020-08-04 12:30:00,49.05,49.38,49.04,49.32,85504.0,48.5147,48.8411,48.5048,48.7817,85504.0
2020-08-04 12:40:00,49.3,49.42,49.23,49.38,80075.0,48.7619,48.8806,48.6927,48.8411,80075.0
2020-08-04 12:50:00,49.38,49.5,49.26,49.45,96417.0,48.8411,48.9597,48.7224,48.9103,96417.0
2020-08-04 13:00:00,49.47,49.47,49.14,49.15,48344.0,48.9301,48.9301,48.6037,48.6136,48344.0
2020-08-04 13:10:00,49.15,49.31,49.11,49.28,55042.0,48.6136,48.7718,48.574,48.7422,55042.0
2020-08-04 13:20:00,49.3,49.35,49.2,49.32,25948.0,48.7619,48.8114,48.663,48.7817,25948.0
2020-08-04 13:30:00,49.34,49.38,49.22,49.35,43038.0,48.8015,48.8411,48.6828,48.8114,43038.0
2020-08-04 13:40:00,49.36,49.62,49.31,49.54,75895.0,48.8213,49.0784,48.7718,48.9993,75895.0
2020-08-04 13:50:00,49.53,49.62,49.42,49.48,73590.0,48.9894,49.0784,48.8806,48.94,73590.0
2020-08-04 14:00:00,49.49,49.6,49.49,49.51,65761.0,48.9499,49.0587,48.9499,48.9696,65761.0
2020-08-04 14:10:00,49.5,49.7,49.41,49.56,75974.0,48.9597,49.1576,48.8707,49.0191,75974.0
2020-08-04 14:20:00,49.54,49.62,49.3,49.34,68556.0,48.9993,49.0784,48.7619,48.8015,68556.0
2020-08-04 14:30:00,49.33,49.36,49.11,49.18,85826.0,48.7916,48.8213,48.574,48.6432,85826.0
2020-08-04 14:40:00,49.15,49.27,49.1,49.24,74718.0,48.6136,48.7323,48.5641,48.7026,74718.0
2020-08-04 14:50:00,49.25,49.48,49.25,49.43,87230.0,48.7125,48.94,48.7125,48.8905,87230.0
2020-08-04 15:00:00,49.41,49.44,49.26,49.35,69788.0,48.8707,48.9004,48.7224,48.8114,69788.0
2020-08-04 15:10:00,49.35,49.38,49.16,49.31,65008.0,48.8114,48.8411,48.6235,48.7718,65008.0
2020-08-04 15:20:00,49.31,49.42,49.29,49.34,43212.0,48.7718,48.8806,48.752,48.8015,43212.0
2020-08-04 15:30:00,49.35,49.36,49.15,49.24,101164.0,48.8114,48.8213,48.6136,48.7026,101164.0
2020-08-04 15:40:00,49.24,49.24,49.03,49.1,127560.0,48.7026,48.7026,48.4949,48.5641,127560.0
2020-08-04 15:50:00,49.1,49.15,48.95,49.13,266550.0,48.5641,48.6136,48.4158,48.5938,266550.0
2020-08-05 09:30:00,50.56,50.85,49.7,49.98,771308.0,50.0082,50.295,49.1576,49.4345,771308.0
2020-08-05 09:40:00,49.96,50.14,49.47,49.5,313959.0,49.4147,49.5928,48.9301,48.9597,313959.0
2020-08-05 09:50:00,49.48,50.0,49.02,50.0,310924.0,48.94,49.4543,48.485,49.4543,310924.0
2020-08-05 10:00:00,50.0,50.15,49.4,49.45,426998.0,49.4543,49.6027,48.8608,48.9103,426998.0
2020-08-05 10:10:00,49.45,49.64,48.86,48.89,405535.0,48.9103,49.0982,48.3267,48.3564,405535.0
2020-08-05 10:20:00,48.89,49.18,48.59,48.71,484899.0,48.3564,48.6432,48.0597,48.1784,484899.0
2020-08-05 10:30:00,48.68,48.86,48.43,48.51,285769.0,48.1487,48.3267,47.9014,47.9806,285769.0
2020-08-05 10:40:00,48.49,49.12,48.38,49.06,287395.0,47.9608,48.5839,47.852,48.5246,287395.0
2020-08-05 10:50:00,49.07,49.19,48.78,48.86,340438.0,48.5344,48.6531,48.2476,48.3267,340438.0
2020-08-05 11:00:00,48.89,49.0,48.77,48.89,204440.0,48.3564,48.4652,48.2377,48.3564,204440.0
2020-08-05 11:10:00,48.88,48.89,48.75,48.88,123546.0,48.3465,48.3564,48.2179,48.3465,123546.0
2020-08-05 11:20:00,48.89,49.12,48.81,49.07,129883.0,48.3564,48.5839,48.2773,48.5344,129883.0
2020-08-05 11:30:00,49.07,49.11,48.8,48.86,156930.0,48.5344,48.574,48.2674,48.3267,156930.0
2020-08-05 11:40:00,48.84,49.13,48.72,49.11,153934.0,48.307,48.5938,48.1883,48.574,153934.0
2020-08-05 11:50:00,49.1,49.22,49.06,49.15,138836.0,48.5641,48.6828,48.5246,48.6136,138836.0
2020-08-05 12:00:00,49.15,49.38,49.13,49.24,142048.0,48.6136,48.8411,48.5938,48.7026,142048.0
2020-08-05 12:10:00,49.23,49.24,49.01,49.04,65587.0,48.6927,48.7026,48.4751,48.5048,65587.0
2020-08-05 12:20:00,49.02,49.03,48.84,48.84,139734.0,48.485,48.4949,48.307,48.307,139734.0
2020-08-05 12:30:00,48.83,48.91,48.69,48.82,99802.0,48.2971,48.3762,48.1586,48.2872,99802.0
2020-08-05 12:40:00,48.82,48.85,48.58,48.68,105787.0,48.2872,48.3168,48.0498,48.1487,105787.0
2020-08-05 12:50:00,48.68,48.74,48.52,48.55,136081.0,48.1487,48.208,47.9904,48.0201,136081.0
2020-08-05 13:00:00,48.54,48.72,48.45,48.67,147602.0,48.0102,48.1883,47.9212,48.1388,147602.0
2020-08-05 13:10:00,48.68,48.79,48.58,48.75,95521.0,48.1487,48.2575,48.0498,48.2179,95521.0
2020-08-05 13:20:00,48.73,48.83,48.71,48.8,113979.0,48.1982,48.2971,48.1784,48.2674,113979.0
2020-08-05 13:30:00,48.78,48.92,48.64,48.66,95794.0,48.2476,48.3861,48.1091,48.1289,95794.0
2020-08-05 13:40:00,48.65,48.83,48.65,48.78,56034.0,48.119,48.2971,48.119,48.2476,56034.0
2020-08-05 13:50:00,48.78,48.84,48.72,48.73,60346.0,48.2476,48.307,48.1883,48.1982,60346.0
2020-08-05 14:00:00,48.73,48.8,48.68,48.7,43738.0,48.1982,48.2674,48.1487,48.1685,43738.0
2020-08-05 14:10:00,48.7,48.85,48.58,48.58,90469.0,48.1685,48.3168,48.0498,48.0498,90469.0
2020-08-05 14:20:00,48.57,48.99,48.54,48.97,138918.0,48.0399,48.4553,48.0102,48.4355,138918.0
2020-08-05 14:30:00,48.96,49.16,48.88,49.11,175083.0,48.4256,48.6235,48.3465,48.574,175083.0
2020-08-05 14:40:00,49.1,49.47,49.1,49.38,196441.0,48.5641,48.9301,48.5641,48.8411,196441.0
2020-08-05 14:50:00,49.39,49.52,49.29,49.34,294817.0,48.8509,48.9795,48.752,48.8015,294817.0
2020-08-05 15:00:00,49.33,49.73,49.33,49.64,297601.0,48.7916,49.1872,48.7916,49.0982,297601.0
2020-08-05 15:10:00,49.64,49.7,49.43,49.5,239991.0,49.0982,49.1576,48.8905,48.9597,239991.0
2020-08-05 15:20:00,49.49,49.68,49.43,49.59,186169.0,48.9499,49.1378,48.8905,49.0488,186169.0
2020-08-05 15:30:00,49.59,49.82,49.56,49.64,181962.0,49.0488,49.2763,49.0191,49.0982,181962.0
2020-08-05 15:40:00,49.62,49.69,49.44,49.48,206569.0,49.0784,49.1477,48.9004,48.94,206569.0
2020-08-05 15:50:00,49.48,49.64,49.47,49.54,410577.0,48.94,49.0982,48.9301,48.9993,410577.0
2020-08-06 09:30:00,48.9,49.69,48.55,49.26,430929.0,48.3663,49.1477,48.0201,48.7224,430929.0
2020-08-06 09:40:00,49.25,49.75,49.06,49.19,228768.0,48.7125,49.207,48.5246,48.6531,228768.0
2020-08-06 09:50:00,49.18,50.18,49.17,50.05,226229.0,48.6432,49.6323,48.6334,49.5037,226229.0
2020-08-06 10:00:00,50.11,50.45,49.92,50.44,291956.0,49.5631,49.8994,49.3752,49.8895,291956.0
2020-08-06 10:10:00,50.44,51.0,50.21,50.48,429085.0,49.8895,50.4434,49.662,49.9291,429085.0
2020-08-06 10:20:00,50.48,51.32,50.41,51.08,446241.0,49.9291,50.7599,49.8598,50.5225,446241.0
2020-08-06 10:30:00,51.08,51.51,51.02,51.18,427416.0,50.5225,50.9478,50.4632,50.6214,427416.0
2020-08-06 10:40:00,51.15,51.15,50.59,50.96,354893.0,50.5917,50.5917,50.0379,50.4038,354893.0
2020-08-06 10:50:00,50.97,51.22,50.81,51.05,224536.0,50.4137,50.661,50.2555,50.4928,224536.0
2020-08-06 11:00:00,51.07,51.07,50.51,50.7,247557.0,50.5126,50.5126,49.9587,50.1467,247557.0
2020-08-06 11:10:00,50.68,51.09,50.66,50.88,181124.0,50.1269,50.5324,50.1071,50.3247,181124.0
2020-08-06 11:20:00,50.89,51.0,50.42,50.62,184829.0,50.3346,50.4434,49.8697,50.0675,184829.0
2020-08-06 11:30:00,50.6,50.8,50.48,50.62,92901.0,50.0477,50.2456,49.9291,50.0675,92901.0
2020-08-06 11:40:00,50.63,50.67,50.34,50.66,148895.0,50.0774,50.117,49.7906,50.1071,148895.0
2020-08-06 11:50:00,50.65,50.67,50.45,50.58,61925.0,50.0972,50.117,49.8994,50.028,61925.0
2020-08-06 12:00:00,50.56,50.71,50.48,50.53,111900.0,50.0082,50.1565,49.9291,49.9785,111900.0
2020-08-06 12:10:00,50.53,50.79,50.51,50.57,83105.0,49.9785,50.2357,49.9587,50.0181,83105.0
2020-08-06 12:20:00,50.58,50.61,50.38,50.59,83934.0,50.028,50.0576,49.8301,50.0379,83934.0
2020-08-06 12:30:00,50.59,50.65,50.46,50.56,62837.0,50.0379,50.0972,49.9093,50.0082,62837.0
2020-08-06 12:40:00,50.58,50.78,50.57,50.73,73515.0,50.028,50.2258,50.0181,50.1763,73515.0
2020-08-06 12:50:00,50.73,50.84,50.66,50.81,76147.0,50.1763,50.2851,50.1071,50.2555,76147.0
2020-08-06 13:00:00,50.82,50.91,50.74,50.78,63749.0,50.2653,50.3544,50.1862,50.2258,63749.0
2020-08-06 13:10:00,50.77,50.83,50.64,50.69,56712.0,50.2159,50.2752,50.0873,50.1368,56712.0
2020-08-06 13:20:00,50.68,50.68,50.4,50.56,98723.0,50.1269,50.1269,49.8499,50.0082,98723.0
2020-08-06 13:30:00,50.52,50.55,50.17,50.21,105910.0,49.9686,49.9983,49.6224,49.662,105910.0
2020-08-06 13:40:00,50.24,50.39,50.22,50.3,57138.0,49.6917,49.84,49.6719,49.751,57138.0
2020-08-06 13:50:00,50.29,50.31,50.17,50.3,68752.0,49.7411,49.7609,49.6224,49.751,68752.0
2020-08-06 14:00:00,50.29,51.05,50.28,50.78,319416.0,49.7411,50.4928,49.7312,50.2258,319416.0
2020-08-06 14:10:00,50.79,51.17,50.65,51.11,162985.0,50.2357,50.6115,50.0972,50.5522,162985.0
2020-08-06 14:20:00,51.1,51.31,51.09,51.25,207789.0,50.5423,50.75,50.5324,50.6906,207789.0
2020-08-06 14:30:00,51.26,51.55,51.24,51.49,219952.0,50.7005,50.9874,50.6808,50.928,219952.0
2020-08-06 14:40:00,51.49,51.58,51.23,51.31,248439.0,50.928,51.017,50.6709,50.75,248439.0
2020-08-06 14:50:00,51.33,51.44,51.17,51.26,198662.0,50.7698,50.8786,50.6115,50.7005,198662.0
2020-08-06 15:00:00,51.27,51.42,51.24,51.32,149327.0,50.7104,50.8588,50.6808,50.7599,149327.0
2020-08-06 15:10:00,51.33,51.41,51.18,51.39,127497.0,50.7698,50.8489,50.6214,50.8291,127497.0
2020-08-06 15:20:00,51.39,51.42,51.05,51.18,136546.0,50.8291,50.8588,50.4928,50.6214,136546.0
2020-08-06 15:30:00,51.17,51.26,51.09,51.12,118806.0,50.6115,50.7005,50.5324,50.5621,118806.0
2020-08-06 15:40:00,51.12,51.19,51.07,51.09,163509.0,50.5621,50.6313,50.5126,50.5324,163509.0
2020-08-06 15:50:00,51.09,51.22,50.99,51.1,325650.0,50.5324,50.661,50.4335,50.5423,325650.0
2020-08-07 09:30:00,50.71,50.89,49.72,49.76,368033.0,50.1565,50.3346,49.1773,49.2169,368033.0
2020-08-07 09:40:00,49.81,50.23,49.46,50.11,378069.0,49.2664,49.6818,48.9202,49.5631,378069.0
2020-08-07 09:50:00,50.12,50.48,50.0,50.29,224739.0,49.573,49.9291,49.4543,49.7411,224739.0
2020-08-07 10:00:00,50.26,50.41,50.05,50.18,134078.0,49.7115,49.8598,49.5037,49.6323,134078.0
2020-08-07 10:10:00,50.17,50.74,50.16,50.67,192467.0,49.6224,50.1862,49.6125,50.117,192467.0
2020-08-07 10:20:00,50.67,51.23,50.43,51.18,341364.0,50.117,50.6709,49.8796,50.6214,341364.0
2020-08-07 10:30:00,51.14,51.54,50.92,51.48,303989.0,50.5818,50.9775,50.3643,50.9181,303989.0
2020-08-07 10:40:00,51.48,51.92,51.37,51.74,386071.0,50.9181,51.3533,50.8093,51.1753,386071.0
2020-08-07 10:50:00,51.73,52.06,51.73,51.84,392112.0,51.1654,51.4918,51.1654,51.2742,392112.0
2020-08-07 11:00:00,51.86,52.07,51.76,51.85,188055.0,51.294,51.5017,51.1951,51.2841,188055.0
2020-08-07 11:10:00,51.85,51.93,51.68,51.78,119649.0,51.2841,51.3632,51.116,51.2149,119649.0
2020-08-07 11:20:00,51.78,51.87,51.51,51.56,165997.0,51.2149,51.3039,50.9478,50.9973,165997.0
2020-08-07 11:30:00,51.56,51.7,51.33,51.51,208974.0,50.9973,51.1357,50.7698,50.9478,208974.0
2020-08-07 11:40:00,51.54,51.64,51.26,51.38,140043.0,50.9775,51.0764,50.7005,50.8192,140043.0
2020-08-07 11:50:00,51.38,51.46,51.09,51.09,156778.0,50.8192,50.8984,50.5324,50.5324,156778.0
2020-08-07 12:00:00,51.07,51.31,51.04,51.18,163602.0,50.5126,50.75,50.4829,50.6214,163602.0
2020-08-07 12:10:00,51.19,51.47,51.18,51.47,112700.0,50.6313,50.9082,50.6214,50.9082,112700.0
2020-08-07 12:20:00,51.46,51.83,51.45,51.78,163863.0,50.8984,51.2643,50.8885,51.2149,163863.0
2020-08-07 12:30:00,51.79,51.95,51.69,51.78,179514.0,51.2248,51.383,51.1258,51.2149,179514.0
2020-08-07 12:40:00,51.77,51.78,51.55,51.65,128021.0,51.205,51.2149,50.9874,51.0863,128021.0
2020-08-07 12:50:00,51.68,51.72,51.46,51.55,115026.0,51.116,51.1555,50.8984,50.9874,115026.0
2020-08-07 13:00:00,51.57,51.63,51.25,51.36,158011.0,51.0072,51.0665,50.6906,50.7994,158011.0
2020-08-07 13:10:00,51.39,51.61,51.2,51.59,127473.0,50.8291,51.0467,50.6412,51.0269,127473.0
2020-08-07 13:20:00,51.54,51.63,51.27,51.27,111493.0,50.9775,51.0665,50.7104,50.7104,111493.0
2020-08-07 13:30:00,51.29,51.42,51.19,51.29,85886.0,50.7302,50.8588,50.6313,50.7302,85886.0
2020-08-07 13:40:00,51.25,51.36,51.24,51.29,51337.0,50.6906,50.7994,50.6808,50.7302,51337.0
2020-08-07 13:50:00,51.3,51.4,51.18,51.38,86290.0,50.7401,50.839,50.6214,50.8192,86290.0
2020-08-07 14:00:00,51.39,51.55,51.25,51.42,119009.0,50.8291,50.9874,50.6906,50.8588,119009.0
2020-08-07 14:10:00,51.42,51.56,51.36,51.41,86486.0,50.8588,50.9973,50.7994,50.8489,86486.0
2020-08-07 14:20:00,51.41,51.64,51.38,51.62,81075.0,50.8489,51.0764,50.8192,51.0566,81075.0
2020-08-07 14:30:00,51.62,51.85,51.44,51.82,122507.0,51.0566,51.2841,50.8786,51.2544,122507.0
2020-08-07 14:40:00,51.82,51.83,51.67,51.74,62822.0,51.2544,51.2643,51.1061,51.1753,62822.0
2020-08-07 14:50:00,51.73,51.97,51.68,51.96,145226.0,51.1654,51.4028,51.116,51.3929,145226.0
2020-08-07 15:00:00,51.94,52.05,51.91,51.98,139870.0,51.3731,51.4819,51.3434,51.4127,139870.0
2020-08-07 15:10:00,51.99,52.03,51.76,52.01,174961.0,51.4226,51.4621,51.1951,51.4424,174961.0
2020-08-07 15:20:00,52.04,52.07,51.91,51.95,131446.0,51.472,51.5017,51.3434,51.383,131446.0
2020-08-07 15:30:00,51.94,52.0,51.86,51.99,97547.0,51.3731,51.4325,51.294,51.4226,97547.0
2020-08-07 15:40:00,51.99,52.11,51.95,52.08,201326.0,51.4226,51.5413,51.383,51.5116,201326.0
2020-08-07 15:50:00,52.07,52.33,52.06,52.11,583186.0,51.5017,51.7589,51.4918,51.5413,583186.0
2020-08-10 09:30:00,51.1,52.49,51.1,51.69,622796.0,50.5423,51.9171,50.5423,51.1258,622796.0
2020-08-10 09:40:00,51.68,53.23,51.59,53.1,752920.0,51.116,52.649,51.0269,52.5205,752920.0
2020-08-10 09:50:00,53.13,53.65,52.82,53.48,628077.0,52.5501,53.0645,52.2435,52.8963,628077.0
2020-08-10 10:00:00,53.48,54.06,53.2,54.0,523663.0,52.8963,53.47,52.6194,53.4106,523663.0
2020-08-10 10:10:00,54.02,55.41,54.0,55.35,813757.0,53.4304,54.8052,53.4106,54.7459,813757.0
2020-08-10 10:20:00,55.35,56.44,54.95,56.41,1414451.0,54.7459,55.824,54.3503,55.7943,1414451.0
2020-08-10 10:30:00,56.41,57.79,56.14,57.05,1809907.0,55.7943,57.1593,55.5273,56.4273,1809907.0
2020-08-10 10:40:00,57.05,57.32,56.31,56.31,902004.0,56.4273,56.6944,55.6954,55.6954,902004.0
2020-08-10 10:50:00,56.31,57.12,55.89,56.5,941710.0,55.6954,56.4966,55.28,55.8833,941710.0
2020-08-10 11:00:00,56.46,57.2,56.29,56.65,460348.0,55.8438,56.5757,55.6756,56.0317,460348.0
2020-08-10 11:10:00,56.65,57.59,56.62,57.55,480332.0,56.0317,56.9615,56.002,56.9219,480332.0
2020-08-10 11:20:00,57.57,57.85,57.16,57.33,802856.0,56.9417,57.2186,56.5361,56.7043,802856.0
2020-08-10 11:30:00,57.35,57.59,56.8,56.85,368800.0,56.7241,56.9615,56.1801,56.2295,368800.0
2020-08-10 11:40:00,56.85,57.47,56.85,57.31,296867.0,56.2295,56.8428,56.2295,56.6845,296867.0
2020-08-10 11:50:00,57.26,57.41,56.88,57.22,312551.0,56.6351,56.7834,56.2592,56.5955,312551.0
2020-08-10 12:00:00,57.2,57.85,56.96,57.66,481176.0,56.5757,57.2186,56.3383,57.0307,481176.0
2020-08-10 12:10:00,57.65,57.98,57.36,57.84,359485.0,57.0208,57.3472,56.734,57.2087,359485.0
2020-08-10 12:20:00,57.85,58.26,57.81,57.92,478564.0,57.2186,57.6241,57.1791,57.2879,478564.0
2020-08-10 12:30:00,57.95,57.98,57.46,57.61,262294.0,57.3175,57.3472,56.8329,56.9812,262294.0
2020-08-10 12:40:00,57.6,57.63,57.22,57.33,256607.0,56.9713,57.001,56.5955,56.7043,256607.0
2020-08-10 12:50:00,57.33,57.46,57.03,57.1,239329.0,56.7043,56.8329,56.4076,56.4768,239329.0
2020-08-10 13:00:00,57.1,57.17,56.88,56.97,343096.0,56.4768,56.546,56.2592,56.3482,343096.0
2020-08-10 13:10:00,56.97,57.04,56.32,56.36,387499.0,56.3482,56.4175,55.7053,55.7449,387499.0
2020-08-10 13:20:00,56.36,56.73,56.21,56.43,282272.0,55.7449,56.1108,55.5965,55.8141,282272.0
2020-08-10 13:30:00,56.42,56.71,56.35,56.62,194943.0,55.8042,56.0911,55.735,56.002,194943.0
2020-08-10 13:40:00,56.62,57.07,56.57,56.73,323503.0,56.002,56.4471,55.9526,56.1108,323503.0
2020-08-10 13:50:00,56.72,56.96,56.52,56.66,156504.0,56.1009,56.3383,55.9031,56.0416,156504.0
2020-08-10 14:00:00,56.66,56.9,56.66,56.89,133564.0,56.0416,56.279,56.0416,56.2691,133564.0
2020-08-10 14:10:00,56.89,57.18,56.84,57.18,202846.0,56.2691,56.5559,56.2196,56.5559,202846.0
2020-08-10 14:20:00,57.17,57.29,56.89,57.04,210399.0,56.546,56.6647,56.2691,56.4175,210399.0
2020-08-10 14:30:00,57.04,57.5,56.96,57.2,272082.0,56.4175,56.8724,56.3383,56.5757,272082.0
2020-08-10 14:40:00,57.2,57.4,57.08,57.26,149061.0,56.5757,56.7735,56.457,56.6351,149061.0
2020-08-10 14:50:00,57.29,57.42,57.18,57.22,185504.0,56.6647,56.7933,56.5559,56.5955,185504.0
2020-08-10 15:00:00,57.22,57.46,57.12,57.37,163568.0,56.5955,56.8329,56.4966,56.7439,163568.0
2020-08-10 15:10:00,57.38,57.52,57.11,57.28,217643.0,56.7537,56.8922,56.4867,56.6548,217643.0
2020-08-10 15:20:00,57.29,57.49,57.2,57.29,224118.0,56.6647,56.8625,56.5757,56.6647,224118.0
2020-08-10 15:30:00,57.28,57.3,57.06,57.22,229672.0,56.6548,56.6746,56.4372,56.5955,229672.0
2020-08-10 15:40:00,57.22,57.44,57.21,57.4,268891.0,56.5955,56.8131,56.5856,56.7735,268891.0
2020-08-10 15:50:00,57.42,57.55,57.09,57.31,466608.0,56.7933,56.9219,56.4669,56.6845,466608.0
2020-08-11 09:30:00,61.48,62.19,60.17,60.41,1835190.0,60.809,61.5112,59.5133,59.7507,1835190.0
2020-08-11 09:40:00,60.34,61.45,59.13,60.53,1347016.0,59.6814,60.7793,58.4846,59.8694,1347016.0
2020-08-11 09:50:00,60.54,60.99,59.74,59.8,669005.0,59.8793,60.3243,59.088,59.1473,669005.0
2020-08-11 10:00:00,59.79,59.8,58.45,58.65,1020418.0,59.1374,59.1473,57.8121,58.0099,1020418.0
2020-08-11 10:10:00,58.63,59.92,58.62,59.79,704033.0,57.9901,59.266,57.9802,59.1374,704033.0
2020-08-11 10:20:00,59.82,59.83,59.03,59.51,482418.0,59.1671,59.177,58.3857,58.8605,482418.0
2020-08-11 10:30:00,59.49,60.89,59.45,60.13,919279.0,58.8407,60.2254,58.8012,59.4737,919279.0
2020-08-11 10:40:00,60.12,60.5,59.47,59.59,708829.0,59.4638,59.8397,58.8209,58.9396,708829.0
2020-08-11 10:50:00,59.63,60.26,59.6,60.19,499281.0,58.9792,59.6023,58.9495,59.5331,499281.0
2020-08-11 11:00:00,60.2,60.34,59.7,60.01,387717.0,59.543,59.6814,59.0484,59.355,387717.0
2020-08-11 11:10:00,60.03,60.13,59.26,59.55,264740.0,59.3748,59.4737,58.6132,58.9001,264740.0
2020-08-11 11:20:00,59.55,59.72,59.26,59.39,143903.0,58.9001,59.0682,58.6132,58.7418,143903.0
2020-08-11 11:30:00,59.38,59.87,59.27,59.67,166158.0,58.7319,59.2166,58.6231,59.0188,166158.0
2020-08-11 11:40:00,59.69,59.75,59.44,59.72,85491.0,59.0385,59.0979,58.7913,59.0682,85491.0
2020-08-11 11:50:00,59.69,59.84,59.62,59.75,106078.0,59.0385,59.1869,58.9693,59.0979,106078.0
2020-08-11 12:00:00,59.76,59.81,59.45,59.78,123542.0,59.1078,59.1572,58.8012,59.1276,123542.0
2020-08-11 12:10:00,59.73,59.98,59.67,59.95,90076.0,59.0781,59.3254,59.0188,59.2957,90076.0
2020-08-11 12:20:00,59.95,60.14,59.6,60.14,174154.0,59.2957,59.4836,58.9495,59.4836,174154.0
2020-08-11 12:30:00,60.14,60.27,59.79,59.84,220082.0,59.4836,59.6122,59.1374,59.1869,220082.0
2020-08-11 12:40:00,59.85,59.97,59.6,59.71,122420.0,59.1968,59.3155,58.9495,59.0583,122420.0
2020-08-11 12:50:00,59.7,60.01,59.67,59.99,117261.0,59.0484,59.355,59.0188,59.3353,117261.0
2020-08-11 13:00:00,59.98,60.23,59.86,60.15,149792.0,59.3254,59.5726,59.2067,59.4935,149792.0
2020-08-11 13:10:00,60.16,60.67,60.11,60.51,307251.0,59.5034,60.0078,59.4539,59.8496,307251.0
2020-08-11 13:20:00,60.47,60.97,60.42,60.73,253762.0,59.81,60.3046,59.7606,60.0672,253762.0
2020-08-11 13:30:00,60.71,60.74,60.4,60.48,184995.0,60.0474,60.0771,59.7408,59.8199,184995.0
2020-08-11 13:40:00,60.5,61.05,60.44,61.01,249930.0,59.8397,60.3837,59.7803,60.3441,249930.0
2020-08-11 13:50:00,60.98,61.26,60.86,61.18,267208.0,60.3145,60.5914,60.1958,60.5123,267208.0
2020-08-11 14:00:00,61.19,61.21,60.8,60.97,239043.0,60.5222,60.5419,60.1364,60.3046,239043.0
2020-08-11 14:10:00,60.97,61.38,60.9,61.06,228094.0,60.3046,60.7101,60.2353,60.3936,228094.0
2020-08-11 14:20:00,61.05,61.19,60.8,60.84,267570.0,60.3837,60.5222,60.1364,60.176,267570.0
2020-08-11 14:30:00,60.84,61.08,60.62,60.87,274543.0,60.176,60.4134,59.9584,60.2057,274543.0
2020-08-11 14:40:00,60.85,61.03,60.38,60.38,221885.0,60.1859,60.3639,59.721,59.721,221885.0
2020-08-11 14:50:00,60.39,60.68,60.2,60.51,243739.0,59.7309,60.0177,59.543,59.8496,243739.0
2020-08-11 15:00:00,60.5,60.54,60.24,60.5,178554.0,59.8397,59.8793,59.5825,59.8397,178554.0
2020-08-11 15:10:00,60.5,60.66,59.46,59.56,290466.0,59.8397,59.9979,58.811,58.91,290466.0
2020-08-11 15:20:00,59.57,59.63,59.16,59.55,554066.0,58.9198,58.9792,58.5143,58.9001,554066.0
2020-08-11 15:30:00,59.57,59.58,58.86,59.08,372627.0,58.9198,58.9297,58.2176,58.4352,372627.0
2020-08-11 15:40:00,59.09,59.23,58.48,58.55,441968.0,58.4451,58.5836,57.8417,57.911,441968.0
2020-08-11 15:50:00,58.53,58.73,58.29,58.7,545475.0,57.8912,58.089,57.6538,58.0593,545475.0
2020-08-12 09:30:00,60.52,60.77,59.27,59.3,506913.0,59.8595,60.1067,58.6231,58.6528,506913.0
2020-08-12 09:40:00,59.33,59.34,58.39,58.57,371826.0,58.6825,58.6924,57.7527,57.9308,371826.0
2020-08-12 09:50:00,58.58,58.58,57.08,57.69,869661.0,57.9406,57.9406,56.457,57.0604,869661.0
2020-08-12 10:00:00,57.71,57.83,57.11,57.59,418110.0,57.0801,57.1988,56.4867,56.9615,418110.0
2020-08-12 10:10:00,57.59,58.07,57.33,57.58,587480.0,56.9615,57.4362,56.7043,56.9516,587480.0
2020-08-12 10:20:00,57.58,57.88,57.05,57.2,266905.0,56.9516,57.2483,56.4273,56.5757,266905.0
2020-08-12 10:30:00,57.15,57.34,56.43,56.58,603921.0,56.5263,56.7142,55.8141,55.9625,603921.0
2020-08-12 10:40:00,56.6,56.84,56.52,56.68,306166.0,55.9823,56.2196,55.9031,56.0614,306166.0
2020-08-12 10:50:00,56.68,56.94,56.08,56.28,455142.0,56.0614,56.3185,55.4679,55.6658,455142.0
2020-08-12 11:00:00,56.27,56.31,55.48,55.61,503863.0,55.6559,55.6954,54.8745,55.0031,503863.0
2020-08-12 11:10:00,55.6,55.68,55.03,55.27,607919.0,54.9932,55.0723,54.4294,54.6668,607919.0
2020-08-12 11:20:00,55.29,55.83,55.29,55.75,350737.0,54.6866,55.2207,54.6866,55.1415,350737.0
2020-08-12 11:30:00,55.74,55.98,55.3,55.41,292781.0,55.1316,55.369,54.6964,54.8052,292781.0
2020-08-12 11:40:00,55.4,55.75,55.32,55.41,156717.0,54.7954,55.1415,54.7162,54.8052,156717.0
2020-08-12 11:50:00,55.44,55.52,55.18,55.24,166375.0,54.8349,54.914,54.5778,54.6371,166375.0
2020-08-12 12:00:00,55.24,55.75,55.19,55.57,145095.0,54.6371,55.1415,54.5876,54.9635,145095.0
2020-08-12 12:10:00,55.59,55.87,55.44,55.85,176721.0,54.9833,55.2602,54.8349,55.2404,176721.0
2020-08-12 12:20:00,55.83,56.42,55.68,56.28,286335.0,55.2207,55.8042,55.0723,55.6658,286335.0
2020-08-12 12:30:00,56.28,56.55,56.19,56.36,195011.0,55.6658,55.9328,55.5767,55.7449,195011.0
2020-08-12 12:40:00,56.39,56.48,55.85,55.92,219979.0,55.7746,55.8636,55.2404,55.3097,219979.0
2020-08-12 12:50:00,55.92,56.03,55.46,55.54,212380.0,55.3097,55.4185,54.8547,54.9338,212380.0
2020-08-12 13:00:00,55.57,55.71,55.42,55.66,120874.0,54.9635,55.102,54.8151,55.0525,120874.0
2020-08-12 13:10:00,55.64,55.86,55.59,55.65,246022.0,55.0327,55.2503,54.9833,55.0426,246022.0
2020-08-12 13:20:00,55.66,55.88,55.54,55.62,139060.0,55.0525,55.2701,54.9338,55.013,139060.0
2020-08-12 13:30:00,55.63,56.2,55.63,56.18,153700.0,55.0228,55.5866,55.0228,55.5668,153700.0
2020-08-12 13:40:00,56.17,56.17,55.85,56.0,142594.0,55.557,55.557,55.2404,55.3888,142594.0
2020-08-12 13:50:00,55.97,56.28,55.94,56.19,93991.0,55.3591,55.6658,55.3295,55.5767,93991.0
2020-08-12 14:00:00,56.18,56.18,55.98,56.11,96986.0,55.5668,55.5668,55.369,55.4976,96986.0
2020-08-12 14:10:00,56.1,56.39,56.1,56.33,114084.0,55.4877,55.7746,55.4877,55.7152,114084.0
2020-08-12 14:20:00,56.31,56.45,56.28,56.35,120370.0,55.6954,55.8339,55.6658,55.735,120370.0
2020-08-12 14:30:00,56.35,56.46,56.19,56.35,170871.0,55.735,55.8438,55.5767,55.735,170871.0
2020-08-12 14:40:00,56.38,56.78,56.36,56.77,204416.0,55.7647,56.1603,55.7449,56.1504,204416.0
2020-08-12 14:50:00,56.76,56.77,56.54,56.66,184639.0,56.1405,56.1504,55.9229,56.0416,184639.0
2020-08-12 15:00:00,56.65,56.7,56.31,56.56,207704.0,56.0317,56.0812,55.6954,55.9427,207704.0
2020-08-12 15:10:00,56.57,56.86,56.56,56.74,192984.0,55.9526,56.2394,55.9427,56.1207,192984.0
2020-08-12 15:20:00,56.71,56.94,56.71,56.82,121985.0,56.0911,56.3185,56.0911,56.1999,121985.0
2020-08-12 15:30:00,56.82,56.91,56.6,56.9,169177.0,56.1999,56.2889,55.9823,56.279,169177.0
2020-08-12 15:40:00,56.88,57.26,56.86,57.23,359042.0,56.2592,56.6351,56.2394,56.6054,359042.0
2020-08-12 15:50:00,57.23,57.34,57.13,57.14,473903.0,56.6054,56.7142,56.5065,56.5164,473903.0
2020-08-13 09:30:00,56.71,58.25,56.39,57.61,458586.0,56.0911,57.6143,55.7746,56.9812,458586.0
2020-08-13 09:40:00,57.59,58.31,57.33,58.31,302484.0,56.9615,57.6736,56.7043,57.6736,302484.0
2020-08-13 09:50:00,58.36,59.26,58.26,59.1,657015.0,57.723,58.6132,57.6241,58.455,657015.0
2020-08-13 10:00:00,59.1,59.65,58.92,59.26,508295.0,58.455,58.999,58.2769,58.6132,508295.0
2020-08-13 10:10:00,59.28,59.54,58.69,59.36,483560.0,58.633,58.8902,58.0494,58.7121,483560.0
2020-08-13 10:20:00,59.35,59.35,58.64,58.67,290407.0,58.7022,58.7022,58.0,58.0297,290407.0
2020-08-13 10:30:00,58.71,58.71,58.09,58.18,297081.0,58.0692,58.0692,57.456,57.545,297081.0
2020-08-13 10:40:00,58.16,58.69,58.16,58.29,260330.0,57.5252,58.0494,57.5252,57.6538,260330.0
2020-08-13 10:50:00,58.26,58.57,58.14,58.27,158455.0,57.6241,57.9308,57.5055,57.634,158455.0
2020-08-13 11:00:00,58.24,58.24,57.7,57.73,198665.0,57.6044,57.6044,57.0703,57.0999,198665.0
2020-08-13 11:10:00,57.77,57.95,57.57,57.68,175071.0,57.1395,57.3175,56.9417,57.0505,175071.0
2020-08-13 11:20:00,57.68,57.8,57.54,57.6,100388.0,57.0505,57.1692,56.912,56.9713,100388.0
2020-08-13 11:30:00,57.61,57.9,57.52,57.72,136293.0,56.9812,57.2681,56.8922,57.09,136293.0
2020-08-13 11:40:00,57.72,58.14,57.68,58.08,219850.0,57.09,57.5055,57.0505,57.4461,219850.0
2020-08-13 11:50:00,58.07,58.66,58.06,58.52,197759.0,57.4362,58.0198,57.4263,57.8813,197759.0
2020-08-13 12:00:00,58.53,58.56,58.09,58.3,161959.0,57.8912,57.9209,57.456,57.6637,161959.0
2020-08-13 12:10:00,58.3,58.39,58.1,58.2,87042.0,57.6637,57.7527,57.4659,57.5648,87042.0
2020-08-13 12:20:00,58.19,58.5,58.16,58.36,85038.0,57.5549,57.8615,57.5252,57.723,85038.0
2020-08-13 12:30:00,58.36,58.48,58.11,58.29,72964.0,57.723,57.8417,57.4758,57.6538,72964.0
2020-08-13 12:40:00,58.26,58.26,58.07,58.25,66891.0,57.6241,57.6241,57.4362,57.6143,66891.0
2020-08-13 12:50:00,58.23,58.26,58.01,58.04,83967.0,57.5945,57.6241,57.3769,57.4065,83967.0
2020-08-13 13:00:00,58.03,58.24,58.02,58.11,64886.0,57.3967,57.6044,57.3868,57.4758,64886.0
2020-08-13 13:10:00,58.11,58.34,58.08,58.34,101723.0,57.4758,57.7033,57.4461,57.7033,101723.0
2020-08-13 13:20:00,58.33,58.47,58.23,58.38,82817.0,57.6934,57.8318,57.5945,57.7428,82817.0
2020-08-13 13:30:00,58.37,58.38,58.13,58.16,164816.0,57.7329,57.7428,57.4956,57.5252,164816.0
2020-08-13 13:40:00,58.16,58.34,58.02,58.28,146664.0,57.5252,57.7033,57.3868,57.6439,146664.0
2020-08-13 13:50:00,58.27,58.38,58.22,58.3,96008.0,57.634,57.7428,57.5846,57.6637,96008.0
2020-08-13 14:00:00,58.32,58.48,58.26,58.43,112485.0,57.6835,57.8417,57.6241,57.7923,112485.0
2020-08-13 14:10:00,58.42,58.74,58.36,58.55,143568.0,57.7824,58.0989,57.723,57.911,143568.0
2020-08-13 14:20:00,58.54,58.64,58.47,58.52,152661.0,57.9011,58.0,57.8318,57.8813,152661.0
2020-08-13 14:30:00,58.51,58.59,58.18,58.23,103860.0,57.8714,57.9505,57.545,57.5945,103860.0
2020-08-13 14:40:00,58.23,58.6,58.21,58.42,84702.0,57.5945,57.9604,57.5747,57.7824,84702.0
2020-08-13 14:50:00,58.39,58.41,58.08,58.21,194809.0,57.7527,57.7725,57.4461,57.5747,194809.0
2020-08-13 15:00:00,58.21,58.37,58.13,58.3,121869.0,57.5747,57.7329,57.4956,57.6637,121869.0
2020-08-13 15:10:00,58.3,58.43,58.24,58.4,64995.0,57.6637,57.7923,57.6044,57.7626,64995.0
2020-08-13 15:20:00,58.41,58.63,58.41,58.47,85162.0,57.7725,57.9901,57.7725,57.8318,85162.0
2020-08-13 15:30:00,58.48,58.51,58.12,58.15,126418.0,57.8417,57.8714,57.4857,57.5153,126418.0
2020-08-13 15:40:00,58.13,58.24,58.06,58.22,171983.0,57.4956,57.6044,57.4263,57.5846,171983.0
2020-08-13 15:50:00,58.22,58.52,58.19,58.5,379888.0,57.5846,57.8813,57.5549,57.8615,379888.0
2020-08-14 09:30:00,57.93,58.96,57.68,57.9,429072.0,57.2977,58.3165,57.0505,57.2681,429072.0
2020-08-14 09:40:00,57.9,58.15,57.6,58.15,261002.0,57.2681,57.5153,56.9713,57.5153,261002.0
2020-08-14 09:50:00,58.17,58.73,57.95,58.73,226220.0,57.5351,58.089,57.3175,58.089,226220.0
2020-08-14 10:00:00,58.76,59.15,58.55,59.09,314154.0,58.1187,58.5044,57.911,58.4451,314154.0
2020-08-14 10:10:00,59.11,59.79,59.07,59.64,462344.0,58.4649,59.1374,58.4253,58.9891,462344.0
2020-08-14 10:20:00,59.65,60.14,59.47,60.09,502464.0,58.999,59.4836,58.8209,59.4342,502464.0
2020-08-14 10:30:00,60.09,60.14,59.4,59.45,496490.0,59.4342,59.4836,58.7517,58.8012,496490.0
2020-08-14 10:40:00,59.43,59.73,59.19,59.6,370168.0,58.7814,59.0781,58.544,58.9495,370168.0
2020-08-14 10:50:00,59.61,59.7,59.22,59.59,157914.0,58.9594,59.0484,58.5737,58.9396,157914.0
2020-08-14 11:00:00,59.63,59.68,59.37,59.44,89791.0,58.9792,59.0286,58.722,58.7913,89791.0
2020-08-14 11:10:00,59.43,60.34,59.35,60.21,261770.0,58.7814,59.6814,58.7022,59.5529,261770.0
2020-08-14 11:20:00,60.22,60.3,59.94,60.08,185263.0,59.5627,59.6419,59.2858,59.4243,185263.0
2020-08-14 11:30:00,60.09,60.4,59.85,60.39,172081.0,59.4342,59.7408,59.1968,59.7309,172081.0
2020-08-14 11:40:00,60.38,60.38,59.92,60.09,171954.0,59.721,59.721,59.266,59.4342,171954.0
2020-08-14 11:50:00,60.09,60.37,60.01,60.31,113053.0,59.4342,59.7111,59.355,59.6518,113053.0
2020-08-14 12:00:00,60.32,60.38,60.18,60.31,117328.0,59.6617,59.721,59.5232,59.6518,117328.0
2020-08-14 12:10:00,60.33,60.48,60.2,60.43,337144.0,59.6715,59.8199,59.543,59.7705,337144.0
2020-08-14 12:20:00,60.43,60.44,60.24,60.27,114062.0,59.7705,59.7803,59.5825,59.6122,114062.0
2020-08-14 12:30:00,60.26,60.28,59.91,60.03,159115.0,59.6023,59.6221,59.2561,59.3748,159115.0
2020-08-14 12:40:00,60.04,60.05,59.85,59.88,159036.0,59.3847,59.3946,59.1968,59.2265,159036.0
2020-08-14 12:50:00,59.9,59.99,59.74,59.95,83657.0,59.2462,59.3353,59.088,59.2957,83657.0
2020-08-14 13:00:00,59.94,60.24,59.89,60.03,138653.0,59.2858,59.5825,59.2364,59.3748,138653.0
2020-08-14 13:10:00,60.02,60.03,59.72,59.77,101062.0,59.3649,59.3748,59.0682,59.1177,101062.0
2020-08-14 13:20:00,59.75,59.98,59.73,59.97,101101.0,59.0979,59.3254,59.0781,59.3155,101101.0
2020-08-14 13:30:00,59.96,60.19,59.89,60.11,98013.0,59.3056,59.5331,59.2364,59.4539,98013.0
2020-08-14 13:40:00,60.11,60.59,60.09,60.46,256064.0,59.4539,59.9287,59.4342,59.8001,256064.0
2020-08-14 13:50:00,60.46,60.74,60.41,60.53,233707.0,59.8001,60.0771,59.7507,59.8694,233707.0
2020-08-14 14:00:00,60.52,60.75,60.37,60.44,284506.0,59.8595,60.087,59.7111,59.7803,284506.0
2020-08-14 14:10:00,60.43,60.52,60.31,60.46,126796.0,59.7705,59.8595,59.6518,59.8001,126796.0
2020-08-14 14:20:00,60.45,60.5,60.29,60.38,123795.0,59.7902,59.8397,59.632,59.721,123795.0
2020-08-14 14:30:00,60.39,60.52,60.33,60.41,119510.0,59.7309,59.8595,59.6715,59.7507,119510.0
2020-08-14 14:40:00,60.42,60.5,60.25,60.27,169855.0,59.7606,59.8397,59.5924,59.6122,169855.0
2020-08-14 14:50:00,60.26,60.5,60.26,60.39,123302.0,59.6023,59.8397,59.6023,59.7309,123302.0
2020-08-14 15:00:00,60.39,60.42,60.13,60.17,171551.0,59.7309,59.7606,59.4737,59.5133,171551.0
2020-08-14 15:10:00,60.15,60.2,59.96,60.17,144695.0,59.4935,59.543,59.3056,59.5133,144695.0
2020-08-14 15:20:00,60.16,60.35,60.11,60.31,98287.0,59.5034,59.6913,59.4539,59.6518,98287.0
2020-08-14 15:30:00,60.31,60.35,60.15,60.17,98292.0,59.6518,59.6913,59.4935,59.5133,98292.0
2020-08-14 15:40:00,60.16,60.27,60.11,60.2,139799.0,59.5034,59.6122,59.4539,59.543,139799.0
2020-08-14 15:50:00,60.19,60.51,60.18,60.51,445871.0,59.5331,59.8496,59.5232,59.8496,445871.0
2020-08-17 09:30:00,60.35,60.48,59.4,59.57,534038.0,59.6913,59.8199,58.7517,58.9198,534038.0
2020-08-17 09:40:00,59.62,59.64,58.85,59.2,364172.0,58.9693,58.9891,58.2077,58.5539,364172.0
2020-08-17 09:50:00,59.19,59.2,58.83,58.99,299545.0,58.544,58.5539,58.1879,58.3462,299545.0
2020-08-17 10:00:00,59.03,59.17,58.56,58.82,301197.0,58.3857,58.5242,57.9209,58.178,301197.0
2020-08-17 10:10:00,58.84,59.49,58.84,59.33,251491.0,58.1978,58.8407,58.1978,58.6825,251491.0
2020-08-17 10:20:00,59.31,59.73,59.3,59.35,197445.0,58.6627,59.0781,58.6528,58.7022,197445.0
2020-08-17 10:30:00,59.36,59.61,59.27,59.31,148230.0,58.7121,58.9594,58.6231,58.6627,148230.0
2020-08-17 10:40:00,59.32,59.48,59.15,59.24,92549.0,58.6726,58.8308,58.5044,58.5934,92549.0
2020-08-17 10:50:00,59.24,59.49,59.1,59.42,226832.0,58.5934,58.8407,58.455,58.7715,226832.0
2020-08-17 11:00:00,59.42,59.53,59.12,59.31,139108.0,58.7715,58.8803,58.4748,58.6627,139108.0
2020-08-17 11:10:00,59.3,59.67,59.26,59.55,143777.0,58.6528,59.0188,58.6132,58.9001,143777.0
2020-08-17 11:20:00,59.55,59.66,59.27,59.28,81875.0,58.9001,59.0089,58.6231,58.633,81875.0
2020-08-17 11:30:00,59.29,59.38,59.07,59.32,129929.0,58.6429,58.7319,58.4253,58.6726,129929.0
2020-08-17 11:40:00,59.33,59.57,59.3,59.46,65244.0,58.6825,58.9198,58.6528,58.811,65244.0
2020-08-17 11:50:00,59.46,59.74,59.44,59.65,110342.0,58.811,59.088,58.7913,58.999,110342.0
2020-08-17 12:00:00,59.65,59.85,59.6,59.69,105754.0,58.999,59.1968,58.9495,59.0385,105754.0
2020-08-17 12:10:00,59.7,59.74,59.47,59.55,74423.0,59.0484,59.088,58.8209,58.9001,74423.0
2020-08-17 12:20:00,59.55,59.79,59.52,59.79,69887.0,58.9001,59.1374,58.8704,59.1374,69887.0
2020-08-17 12:30:00,59.79,60.07,59.79,60.01,100483.0,59.1374,59.4144,59.1374,59.355,100483.0
2020-08-17 12:40:00,60.01,60.35,60.0,60.35,166475.0,59.355,59.6913,59.3452,59.6913,166475.0
2020-08-17 12:50:00,60.33,60.55,60.23,60.25,233643.0,59.6715,59.8891,59.5726,59.5924,233643.0
2020-08-17 13:00:00,60.27,60.31,60.05,60.06,107785.0,59.6122,59.6518,59.3946,59.4045,107785.0
2020-08-17 13:10:00,60.06,60.24,59.92,60.21,131007.0,59.4045,59.5825,59.266,59.5529,131007.0
2020-08-17 13:20:00,60.22,60.29,60.07,60.15,124371.0,59.5627,59.632,59.4144,59.4935,124371.0
2020-08-17 13:30:00,60.15,60.15,59.93,59.95,134346.0,59.4935,59.4935,59.2759,59.2957,134346.0
2020-08-17 13:40:00,59.96,60.01,59.73,59.86,91153.0,59.3056,59.355,59.0781,59.2067,91153.0
2020-08-17 13:50:00,59.84,59.96,59.82,59.87,64974.0,59.1869,59.3056,59.1671,59.2166,64974.0
2020-08-17 14:00:00,59.87,59.88,59.57,59.67,120787.0,59.2166,59.2265,58.9198,59.0188,120787.0
2020-08-17 14:10:00,59.69,59.8,59.57,59.8,122532.0,59.0385,59.1473,58.9198,59.1473,122532.0
2020-08-17 14:20:00,59.8,60.09,59.79,59.98,232254.0,59.1473,59.4342,59.1374,59.3254,232254.0
2020-08-17 14:30:00,59.98,60.09,59.87,60.02,167578.0,59.3254,59.4342,59.2166,59.3649,167578.0
2020-08-17 14:40:00,60.0,60.32,59.98,60.09,145997.0,59.3452,59.6617,59.3254,59.4342,145997.0
2020-08-17 14:50:00,60.13,60.27,60.0,60.08,191095.0,59.4737,59.6122,59.3452,59.4243,191095.0
2020-08-17 15:00:00,60.07,60.1,59.91,60.01,109245.0,59.4144,59.4441,59.2561,59.355,109245.0
2020-08-17 15:10:00,60.02,60.06,59.81,59.88,127392.0,59.3649,59.4045,59.1572,59.2265,127392.0
2020-08-17 15:20:00,59.88,59.97,59.74,59.86,178959.0,59.2265,59.3155,59.088,59.2067,178959.0
2020-08-17 15:30:00,59.87,60.05,59.84,59.91,117158.0,59.2166,59.3946,59.1869,59.2561,117158.0
2020-08-17 15:40:00,59.93,60.32,59.87,60.28,211554.0,59.2759,59.6617,59.2166,59.6221,211554.0
2020-08-17 15:50:00,60.26,60.41,60.11,60.41,622868.0,59.6023,59.7507,59.4539,59.7507,622868.0
2020-08-18 09:30:00,60.0,60.58,59.55,60.0,314278.0,59.3452,59.9188,58.9001,59.3452,314278.0
2020-08-18 09:40:00,59.92,60.55,59.77,60.06,493935.0,59.266,59.8891,59.1177,59.4045,493935.0
2020-08-18 09:50:00,60.0,60.17,59.7,59.83,279344.0,59.3452,59.5133,59.0484,59.177,279344.0
2020-08-18 10:00:00,59.83,59.98,59.29,59.48,259838.0,59.177,59.3254,58.6429,58.8308,259838.0
2020-08-18 10:10:00,59.5,59.54,58.97,59.13,454048.0,58.8506,58.8902,58.3264,58.4846,454048.0
2020-08-18 10:20:00,59.14,59.17,58.9,58.97,407060.0,58.4945,58.5242,58.2572,58.3264,407060.0
2020-08-18 10:30:00,58.95,59.02,58.71,59.02,550328.0,58.3066,58.3758,58.0692,58.3758,550328.0
2020-08-18 10:40:00,58.99,59.29,58.92,59.03,130649.0,58.3462,58.6429,58.2769,58.3857,130649.0
2020-08-18 10:50:00,59.04,59.45,58.95,59.42,140788.0,58.3956,58.8012,58.3066,58.7715,140788.0
2020-08-18 11:00:00,59.43,59.55,59.3,59.44,126970.0,58.7814,58.9001,58.6528,58.7913,126970.0
2020-08-18 11:10:00,59.44,59.88,59.37,59.71,226006.0,58.7913,59.2265,58.722,59.0583,226006.0
2020-08-18 11:20:00,59.73,59.86,59.62,59.76,113157.0,59.0781,59.2067,58.9693,59.1078,113157.0
2020-08-18 11:30:00,59.77,59.83,59.25,59.3,136222.0,59.1177,59.177,58.6033,58.6528,136222.0
2020-08-18 11:40:00,59.3,59.5,59.18,59.28,148919.0,58.6528,58.8506,58.5341,58.633,148919.0
2020-08-18 11:50:00,59.29,59.41,59.18,59.38,75860.0,58.6429,58.7616,58.5341,58.7319,75860.0
2020-08-18 12:00:00,59.37,59.6,59.34,59.4,89880.0,58.722,58.9495,58.6924,58.7517,89880.0
2020-08-18 12:10:00,59.41,59.46,59.19,59.2,70577.0,58.7616,58.811,58.544,58.5539,70577.0
2020-08-18 12:20:00,59.21,59.4,59.13,59.37,125664.0,58.5638,58.7517,58.4846,58.722,125664.0
2020-08-18 12:30:00,59.38,59.4,59.23,59.34,66024.0,58.7319,58.7517,58.5836,58.6924,66024.0
2020-08-18 12:40:00,59.33,59.48,59.24,59.31,86282.0,58.6825,58.8308,58.5934,58.6627,86282.0
2020-08-18 12:50:00,59.3,59.69,59.3,59.58,111775.0,58.6528,59.0385,58.6528,58.9297,111775.0
2020-08-18 13:00:00,59.55,59.66,59.47,59.62,44015.0,58.9001,59.0089,58.8209,58.9693,44015.0
2020-08-18 13:10:00,59.62,59.77,59.52,59.6,54187.0,58.9693,59.1177,58.8704,58.9495,54187.0
2020-08-18 13:20:00,59.6,59.72,59.49,59.58,50052.0,58.9495,59.0682,58.8407,58.9297,50052.0
2020-08-18 13:30:00,59.57,59.88,59.56,59.87,121216.0,58.9198,59.2265,58.91,59.2166,121216.0
2020-08-18 13:40:00,59.88,60.08,59.84,59.91,111731.0,59.2265,59.4243,59.1869,59.2561,111731.0
2020-08-18 13:50:00,59.92,60.13,59.9,60.02,81544.0,59.266,59.4737,59.2462,59.3649,81544.0
2020-08-18 14:00:00,60.02,60.11,59.8,59.86,93369.0,59.3649,59.4539,59.1473,59.2067,93369.0
2020-08-18 14:10:00,59.84,59.93,59.67,59.7,74623.0,59.1869,59.2759,59.0188,59.0484,74623.0
2020-08-18 14:20:00,59.69,59.81,59.6,59.71,152227.0,59.0385,59.1572,58.9495,59.0583,152227.0
2020-08-18 14:30:00,59.71,59.94,59.66,59.91,104121.0,59.0583,59.2858,59.0089,59.2561,104121.0
2020-08-18 14:40:00,59.91,60.05,59.77,59.77,109008.0,59.2561,59.3946,59.1177,59.1177,109008.0
2020-08-18 14:50:00,59.78,59.84,59.67,59.69,84128.0,59.1276,59.1869,59.0188,59.0385,84128.0
2020-08-18 15:00:00,59.69,59.86,59.69,59.8,124899.0,59.0385,59.2067,59.0385,59.1473,124899.0
2020-08-18 15:10:00,59.8,59.95,59.71,59.93,75475.0,59.1473,59.2957,59.0583,59.2759,75475.0
2020-08-18 15:20:00,59.92,60.05,59.84,60.05,122456.0,59.266,59.3946,59.1869,59.3946,122456.0
2020-08-18 15:30:00,60.04,60.24,59.95,60.07,246131.0,59.3847,59.5825,59.2957,59.4144,246131.0
2020-08-18 15:40:00,60.06,60.18,59.93,60.15,240996.0,59.4045,59.5232,59.2759,59.4935,240996.0
2020-08-18 15:50:00,60.14,60.41,60.14,60.41,515162.0,59.4836,59.7507,59.4836,59.7507,515162.0
2020-08-19 09:30:00,60.21,61.93,60.04,61.68,490326.0,59.5529,61.2541,59.3847,61.0068,490326.0
2020-08-19 09:40:00,61.7,62.32,61.41,62.09,456998.0,61.0266,61.6398,60.7398,61.4123,456998.0
2020-08-19 09:50:00,62.11,63.76,61.96,63.28,1075961.0,61.4321,63.0641,61.2838,62.5894,1075961.0
2020-08-19 10:00:00,63.31,64.15,63.14,63.34,1045503.0,62.619,63.4499,62.4509,62.6487,1045503.0
2020-08-19 10:10:00,63.33,63.66,62.87,62.88,709154.0,62.6388,62.9652,62.1838,62.1937,709154.0
2020-08-19 10:20:00,62.89,63.19,62.68,62.84,449374.0,62.2036,62.5003,61.9959,62.1542,449374.0
2020-08-19 10:30:00,62.81,62.82,62.24,62.26,449245.0,62.1245,62.1344,61.5607,61.5805,449245.0
2020-08-19 10:40:00,62.25,62.79,62.15,62.63,419815.0,61.5706,62.1047,61.4717,61.9464,419815.0
2020-08-19 10:50:00,62.64,62.82,62.36,62.36,172515.0,61.9563,62.1344,61.6794,61.6794,172515.0
2020-08-19 11:00:00,62.39,62.39,61.69,61.93,245328.0,61.7091,61.7091,61.0167,61.2541,245328.0
2020-08-19 11:10:00,61.94,62.05,61.77,62.01,169271.0,61.264,61.3728,61.0958,61.3332,169271.0
2020-08-19 11:20:00,62.02,62.24,61.94,62.23,154580.0,61.3431,61.5607,61.264,61.5508,154580.0
2020-08-19 11:30:00,62.23,62.25,61.76,61.79,125613.0,61.5508,61.5706,61.0859,61.1156,125613.0
2020-08-19 11:40:00,61.82,61.83,61.23,61.23,198401.0,61.1453,61.1552,60.5617,60.5617,198401.0
2020-08-19 11:50:00,61.21,61.51,61.14,61.15,166824.0,60.5419,60.8387,60.4727,60.4826,166824.0
2020-08-19 12:00:00,61.16,61.47,60.98,61.41,166644.0,60.4925,60.7991,60.3145,60.7398,166644.0
2020-08-19 12:10:00,61.43,61.54,61.2,61.32,120678.0,60.7595,60.8683,60.5321,60.6507,120678.0
2020-08-19 12:20:00,61.3,61.47,61.29,61.38,72772.0,60.631,60.7991,60.6211,60.7101,72772.0
2020-08-19 12:30:00,61.41,61.71,61.41,61.5,139027.0,60.7398,61.0365,60.7398,60.8288,139027.0
2020-08-19 12:40:00,61.48,61.63,61.3,61.57,78332.0,60.809,60.9574,60.631,60.898,78332.0
2020-08-19 12:50:00,61.55,61.57,61.21,61.5,142162.0,60.8782,60.898,60.5419,60.8288,142162.0
2020-08-19 13:00:00,61.49,62.03,61.42,62.01,156433.0,60.8189,61.353,60.7497,61.3332,156433.0
2020-08-19 13:10:00,62.01,62.2,61.72,61.99,232490.0,61.3332,61.5211,61.0464,61.3134,232490.0
2020-08-19 13:20:00,61.98,62.38,61.98,62.11,191779.0,61.3035,61.6992,61.3035,61.4321,191779.0
2020-08-19 13:30:00,62.1,62.24,62.0,62.0,94793.0,61.4222,61.5607,61.3233,61.3233,94793.0
2020-08-19 13:40:00,62.01,62.15,61.89,62.11,93176.0,61.3332,61.4717,61.2145,61.4321,93176.0
2020-08-19 13:50:00,62.07,62.12,61.75,62.02,79795.0,61.3926,61.442,61.0761,61.3431,79795.0
2020-08-19 14:00:00,62.03,62.15,61.87,62.08,71381.0,61.353,61.4717,61.1947,61.4024,71381.0
2020-08-19 14:10:00,62.07,62.19,61.5,61.53,165589.0,61.3926,61.5112,60.8288,60.8585,165589.0
2020-08-19 14:20:00,61.53,61.72,61.38,61.5,130942.0,60.8585,61.0464,60.7101,60.8288,130942.0
2020-08-19 14:30:00,61.48,61.54,61.32,61.53,73132.0,60.809,60.8683,60.6507,60.8585,73132.0
2020-08-19 14:40:00,61.53,61.76,61.42,61.73,115678.0,60.8585,61.0859,60.7497,61.0563,115678.0
2020-08-19 14:50:00,61.73,61.85,61.53,61.6,52762.0,61.0563,61.175,60.8585,60.9277,52762.0
2020-08-19 15:00:00,61.57,61.74,61.55,61.63,36565.0,60.898,61.0662,60.8782,60.9574,36565.0
2020-08-19 15:10:00,61.63,61.67,61.55,61.59,43905.0,60.9574,60.9969,60.8782,60.9178,43905.0
2020-08-19 15:20:00,61.59,61.65,61.41,61.52,64848.0,60.9178,60.9771,60.7398,60.8486,64848.0
2020-08-19 15:30:00,61.5,61.59,61.41,61.48,63721.0,60.8288,60.9178,60.7398,60.809,63721.0
2020-08-19 15:40:00,61.44,61.44,61.05,61.16,163655.0,60.7694,60.7694,60.3837,60.4925,163655.0
2020-08-19 15:50:00,61.15,61.2,61.05,61.09,253130.0,60.4826,60.5321,60.3837,60.4233,253130.0
2020-08-20 09:30:00,59.96,60.14,59.27,59.63,473367.0,59.3056,59.4836,58.6231,58.9792,473367.0
2020-08-20 09:40:00,59.63,60.47,59.56,60.24,232551.0,58.9792,59.81,58.91,59.5825,232551.0
2020-08-20 09:50:00,60.24,60.38,59.75,59.8,261740.0,59.5825,59.721,59.0979,59.1473,261740.0
2020-08-20 10:00:00,59.81,60.56,59.75,60.35,246799.0,59.1572,59.899,59.0979,59.6913,246799.0
2020-08-20 10:10:00,60.3,61.08,60.2,61.07,239685.0,59.6419,60.4134,59.543,60.4035,239685.0
2020-08-20 10:20:00,61.07,61.48,60.72,61.03,290336.0,60.4035,60.809,60.0573,60.3639,290336.0
2020-08-20 10:30:00,61.08,61.29,60.89,61.05,157854.0,60.4134,60.6211,60.2254,60.3837,157854.0
2020-08-20 10:40:00,61.02,61.21,60.87,61.01,165069.0,60.354,60.5419,60.2057,60.3441,165069.0
2020-08-20 10:50:00,61.0,61.35,60.95,60.97,148528.0,60.3342,60.6804,60.2848,60.3046,148528.0
2020-08-20 11:00:00,60.98,61.31,60.9,61.19,141017.0,60.3145,60.6409,60.2353,60.5222,141017.0
2020-08-20 11:10:00,61.21,61.5,61.18,61.26,108431.0,60.5419,60.8288,60.5123,60.5914,108431.0
2020-08-20 11:20:00,61.25,61.54,61.2,61.5,113424.0,60.5815,60.8683,60.5321,60.8288,113424.0
2020-08-20 11:30:00,61.46,61.67,61.45,61.51,102146.0,60.7892,60.9969,60.7793,60.8387,102146.0
2020-08-20 11:40:00,61.54,61.75,61.35,61.41,151151.0,60.8683,61.0761,60.6804,60.7398,151151.0
2020-08-20 11:50:00,61.41,61.6,61.37,61.49,51094.0,60.7398,60.9277,60.7002,60.8189,51094.0
2020-08-20 12:00:00,61.48,61.68,61.31,61.6,66950.0,60.809,61.0068,60.6409,60.9277,66950.0
2020-08-20 12:10:00,61.61,61.68,61.25,61.27,87000.0,60.9376,61.0068,60.5815,60.6013,87000.0
2020-08-20 12:20:00,61.25,61.35,61.13,61.33,62781.0,60.5815,60.6804,60.4628,60.6606,62781.0
2020-08-20 12:30:00,61.33,61.47,61.3,61.39,38519.0,60.6606,60.7991,60.631,60.72,38519.0
2020-08-20 12:40:00,61.4,61.76,61.4,61.58,101901.0,60.7299,61.0859,60.7299,60.9079,101901.0
2020-08-20 12:50:00,61.6,61.65,61.39,61.47,88920.0,60.9277,60.9771,60.72,60.7991,88920.0
2020-08-20 13:00:00,61.47,61.68,61.43,61.48,64073.0,60.7991,61.0068,60.7595,60.809,64073.0
2020-08-20 13:10:00,61.46,61.48,61.3,61.36,37614.0,60.7892,60.809,60.631,60.6903,37614.0
2020-08-20 13:20:00,61.33,61.42,61.26,61.39,29013.0,60.6606,60.7497,60.5914,60.72,29013.0
2020-08-20 13:30:00,61.4,61.4,61.23,61.28,21670.0,60.7299,60.7299,60.5617,60.6112,21670.0
2020-08-20 13:40:00,61.28,61.28,61.04,61.09,78516.0,60.6112,60.6112,60.3738,60.4233,78516.0
2020-08-20 13:50:00,61.08,61.29,61.06,61.15,83478.0,60.4134,60.6211,60.3936,60.4826,83478.0
2020-08-20 14:00:00,61.14,61.44,61.11,61.39,38550.0,60.4727,60.7694,60.443,60.72,38550.0
2020-08-20 14:10:00,61.39,61.45,61.29,61.35,68709.0,60.72,60.7793,60.6211,60.6804,68709.0
2020-08-20 14:20:00,61.36,61.42,61.22,61.37,53076.0,60.6903,60.7497,60.5518,60.7002,53076.0
2020-08-20 14:30:00,61.37,61.5,61.35,61.46,38185.0,60.7002,60.8288,60.6804,60.7892,38185.0
2020-08-20 14:40:00,61.46,61.49,61.34,61.4,35389.0,60.7892,60.8189,60.6705,60.7299,35389.0
2020-08-20 14:50:00,61.4,61.46,61.31,61.36,45998.0,60.7299,60.7892,60.6409,60.6903,45998.0
2020-08-20 15:00:00,61.35,61.74,61.32,61.62,83931.0,60.6804,61.0662,60.6507,60.9475,83931.0
2020-08-20 15:10:00,61.64,61.69,61.45,61.45,44183.0,60.9673,61.0167,60.7793,60.7793,44183.0
2020-08-20 15:20:00,61.47,61.48,61.32,61.36,56373.0,60.7991,60.809,60.6507,60.6903,56373.0
2020-08-20 15:30:00,61.35,61.58,61.28,61.49,83000.0,60.6804,60.9079,60.6112,60.8189,83000.0
2020-08-20 15:40:00,61.49,61.65,61.47,61.58,94404.0,60.8189,60.9771,60.7991,60.9079,94404.0
2020-08-20 15:50:00,61.57,61.63,61.46,61.52,236301.0,60.898,60.9574,60.7892,60.8486,236301.0
2020-08-21 09:30:00,61.51,62.6,61.29,62.03,462579.0,60.8387,61.9168,60.6211,61.353,462579.0
2020-08-21 09:40:00,62.03,63.03,61.98,62.88,633671.0,61.353,62.3421,61.3035,62.1937,633671.0
2020-08-21 09:50:00,62.9,62.95,62.33,62.39,253044.0,62.2135,62.263,61.6497,61.7091,253044.0
2020-08-21 10:00:00,62.37,62.77,62.27,62.63,211399.0,61.6893,62.0849,61.5904,61.9464,211399.0
2020-08-21 10:10:00,62.63,62.91,62.27,62.58,435966.0,61.9464,62.2234,61.5904,61.897,435966.0
2020-08-21 10:20:00,62.59,62.61,61.91,62.11,224893.0,61.9069,61.9267,61.2343,61.4321,224893.0
2020-08-21 10:30:00,62.08,62.23,61.72,61.99,157121.0,61.4024,61.5508,61.0464,61.3134,157121.0
2020-08-21 10:40:00,61.99,62.29,61.94,62.11,115123.0,61.3134,61.6102,61.264,61.4321,115123.0
2020-08-21 10:50:00,62.11,62.41,61.91,62.35,143853.0,61.4321,61.7288,61.2343,61.6695,143853.0
2020-08-21 11:00:00,62.36,62.8,62.22,62.68,146979.0,61.6794,62.1146,61.5409,61.9959,146979.0
2020-08-21 11:10:00,62.7,62.72,62.29,62.31,138058.0,62.0157,62.0355,61.6102,61.6299,138058.0
2020-08-21 11:20:00,62.31,62.55,62.14,62.54,79657.0,61.6299,61.8673,61.4618,61.8574,79657.0
2020-08-21 11:30:00,62.52,62.73,62.45,62.62,129227.0,61.8376,62.0454,61.7684,61.9366,129227.0
2020-08-21 11:40:00,62.59,62.6,62.12,62.26,123043.0,61.9069,61.9168,61.442,61.5805,123043.0
2020-08-21 11:50:00,62.28,62.43,62.21,62.33,51159.0,61.6003,61.7486,61.531,61.6497,51159.0
2020-08-21 12:00:00,62.35,62.41,62.21,62.24,64787.0,61.6695,61.7288,61.531,61.5607,64787.0
2020-08-21 12:10:00,62.24,62.24,61.99,62.13,130631.0,61.5607,61.5607,61.3134,61.4519,130631.0
2020-08-21 12:20:00,62.13,62.32,62.07,62.28,73696.0,61.4519,61.6398,61.3926,61.6003,73696.0
2020-08-21 12:30:00,62.29,62.33,62.07,62.19,59383.0,61.6102,61.6497,61.3926,61.5112,59383.0
2020-08-21 12:40:00,62.2,62.27,62.06,62.26,42119.0,61.5211,61.5904,61.3827,61.5805,42119.0
2020-08-21 12:50:00,62.25,62.32,62.07,62.2,84486.0,61.5706,61.6398,61.3926,61.5211,84486.0
2020-08-21 13:00:00,62.2,62.25,62.1,62.15,32830.0,61.5211,61.5706,61.4222,61.4717,32830.0
2020-08-21 13:10:00,62.14,62.27,62.07,62.19,36447.0,61.4618,61.5904,61.3926,61.5112,36447.0
2020-08-21 13:20:00,62.19,62.19,61.95,61.99,108448.0,61.5112,61.5112,61.2739,61.3134,108448.0
2020-08-21 13:30:00,61.98,62.06,61.9,61.96,44534.0,61.3035,61.3827,61.2244,61.2838,44534.0
2020-08-21 13:40:00,61.97,62.06,61.83,62.03,52383.0,61.2936,61.3827,61.1552,61.353,52383.0
2020-08-21 13:50:00,62.05,62.05,61.76,61.81,71652.0,61.3728,61.3728,61.0859,61.1354,71652.0
2020-08-21 14:00:00,61.81,61.91,61.76,61.86,52481.0,61.1354,61.2343,61.0859,61.1848,52481.0
2020-08-21 14:10:00,61.88,61.95,61.84,61.92,54213.0,61.2046,61.2739,61.1651,61.2442,54213.0
2020-08-21 14:20:00,61.92,62.05,61.87,61.87,28291.0,61.2442,61.3728,61.1947,61.1947,28291.0
2020-08-21 14:30:00,61.9,62.01,61.83,61.83,39894.0,61.2244,61.3332,61.1552,61.1552,39894.0
2020-08-21 14:40:00,61.84,61.88,61.56,61.6,80712.0,61.1651,61.2046,60.8881,60.9277,80712.0
2020-08-21 14:50:00,61.61,61.72,61.51,61.58,77993.0,60.9376,61.0464,60.8387,60.9079,77993.0
2020-08-21 15:00:00,61.57,61.79,61.57,61.78,74816.0,60.898,61.1156,60.898,61.1057,74816.0
2020-08-21 15:10:00,61.79,61.93,61.75,61.76,50781.0,61.1156,61.2541,61.0761,61.0859,50781.0
2020-08-21 15:20:00,61.75,61.86,61.74,61.78,51052.0,61.0761,61.1848,61.0662,61.1057,51052.0
2020-08-21 15:30:00,61.77,61.78,61.57,61.67,119374.0,61.0958,61.1057,60.898,60.9969,119374.0
2020-08-21 15:40:00,61.66,61.66,61.5,61.51,131794.0,60.987,60.987,60.8288,60.8387,131794.0
2020-08-21 15:50:00,61.52,61.6,61.46,61.53,215586.0,60.8486,60.9277,60.7892,60.8585,215586.0
2020-08-24 09:30:00,63.1,63.11,62.0,62.15,699827.0,62.4113,62.4212,61.3233,61.4717,699827.0
2020-08-24 09:40:00,62.15,62.21,61.2,62.0,673005.0,61.4717,61.531,60.5321,61.3233,673005.0
2020-08-24 09:50:00,62.0,62.55,61.9,62.19,812326.0,61.3233,61.8673,61.2244,61.5112,812326.0
2020-08-24 10:00:00,62.2,63.74,62.01,63.59,663132.0,61.5211,63.0443,61.3332,62.896,663132.0
2020-08-24 10:10:00,63.57,63.88,62.88,63.35,745767.0,62.8762,63.1828,62.1937,62.6586,745767.0
2020-08-24 10:20:00,63.34,63.75,62.69,62.75,603967.0,62.6487,63.0542,62.0058,62.0651,603967.0
2020-08-24 10:30:00,62.74,64.36,62.74,64.34,596976.0,62.0552,63.6576,62.0552,63.6378,596976.0
2020-08-24 10:40:00,64.33,64.8,63.77,64.2,642413.0,63.6279,64.0928,63.074,63.4993,642413.0
2020-08-24 10:50:00,64.19,64.37,63.92,64.0,307358.0,63.4894,63.6675,63.2224,63.3015,307358.0
2020-08-24 11:00:00,63.98,63.99,63.26,63.5,393257.0,63.2817,63.2916,62.5696,62.807,393257.0
2020-08-24 11:10:00,63.49,63.94,63.47,63.75,123616.0,62.7971,63.2421,62.7773,63.0542,123616.0
2020-08-24 11:20:00,63.73,64.24,63.7,64.13,131826.0,63.0344,63.5389,63.0048,63.4301,131826.0
2020-08-24 11:30:00,64.14,64.37,63.81,63.97,181067.0,63.44,63.6675,63.1136,63.2718,181067.0
2020-08-24 11:40:00,63.95,64.37,63.93,64.33,112874.0,63.252,63.6675,63.2323,63.6279,112874.0
2020-08-24 11:50:00,64.33,64.84,64.12,64.41,304671.0,63.6279,64.1323,63.4202,63.707,304671.0
2020-08-24 12:00:00,64.46,65.2,64.19,64.81,409268.0,63.7565,64.4884,63.4894,64.1027,409268.0
2020-08-24 12:10:00,64.82,65.2,64.8,64.85,392644.0,64.1125,64.4884,64.0928,64.1422,392644.0
2020-08-24 12:20:00,64.85,65.04,64.42,64.73,228462.0,64.1422,64.3301,63.7169,64.0235,228462.0
2020-08-24 12:30:00,64.75,65.05,64.71,64.84,108596.0,64.0433,64.34,64.0037,64.1323,108596.0
2020-08-24 12:40:00,64.84,64.88,64.48,64.6,107052.0,64.1323,64.1719,63.7763,63.8949,107052.0
2020-08-24 12:50:00,64.6,64.67,64.32,64.33,82655.0,63.8949,63.9642,63.618,63.6279,82655.0
2020-08-24 13:00:00,64.33,64.44,63.92,64.09,157259.0,63.6279,63.7367,63.2224,63.3905,157259.0
2020-08-24 13:10:00,64.09,64.18,63.79,64.11,141631.0,63.3905,63.4795,63.0938,63.4103,141631.0
2020-08-24 13:20:00,64.09,64.28,64.03,64.27,131850.0,63.3905,63.5784,63.3312,63.5685,131850.0
2020-08-24 13:30:00,64.27,64.48,64.26,64.39,157222.0,63.5685,63.7763,63.5587,63.6872,157222.0
2020-08-24 13:40:00,64.4,64.62,64.33,64.38,167231.0,63.6971,63.9147,63.6279,63.6773,167231.0
2020-08-24 13:50:00,64.39,64.43,64.11,64.24,92113.0,63.6872,63.7268,63.4103,63.5389,92113.0
2020-08-24 14:00:00,64.24,64.26,63.89,64.03,83005.0,63.5389,63.5587,63.1927,63.3312,83005.0
2020-08-24 14:10:00,64.02,64.02,63.81,63.89,92981.0,63.3213,63.3213,63.1136,63.1927,92981.0
2020-08-24 14:20:00,63.9,64.13,63.72,63.87,98463.0,63.2026,63.4301,63.0245,63.1729,98463.0
2020-08-24 14:30:00,63.88,63.94,63.65,63.87,82896.0,63.1828,63.2421,62.9553,63.1729,82896.0
2020-08-24 14:40:00,63.85,64.33,63.84,64.24,119325.0,63.1531,63.6279,63.1432,63.5389,119325.0
2020-08-24 14:50:00,64.22,64.3,64.0,64.01,87143.0,63.5191,63.5982,63.3015,63.3114,87143.0
2020-08-24 15:00:00,64.0,64.11,63.87,64.04,73242.0,63.3015,63.4103,63.1729,63.3411,73242.0
2020-08-24 15:10:00,64.02,64.11,63.95,64.02,84210.0,63.3213,63.4103,63.252,63.3213,84210.0
2020-08-24 15:20:00,64.03,64.24,63.98,64.11,207973.0,63.3312,63.5389,63.2817,63.4103,207973.0
2020-08-24 15:30:00,64.11,64.12,63.95,63.98,126261.0,63.4103,63.4202,63.252,63.2817,126261.0
2020-08-24 15:40:00,63.97,64.14,63.94,64.03,176167.0,63.2718,63.44,63.2421,63.3312,176167.0
2020-08-24 15:50:00,64.03,64.44,64.02,64.44,336605.0,63.3312,63.7367,63.3213,63.7367,336605.0
2020-08-25 09:30:00,64.58,65.09,63.3,63.61,744740.0,63.8752,64.3796,62.6091,62.9158,744740.0
2020-08-25 09:40:00,63.51,63.99,62.7,63.94,562719.0,62.8168,63.2916,62.0157,63.2421,562719.0
2020-08-25 09:50:00,63.95,64.28,63.42,63.77,348866.0,63.252,63.5784,62.7278,63.074,348866.0
2020-08-25 10:00:00,63.75,63.9,63.52,63.65,275099.0,63.0542,63.2026,62.8267,62.9553,275099.0
2020-08-25 10:10:00,63.65,64.36,63.37,64.23,331311.0,62.9553,63.6576,62.6784,63.529,331311.0
2020-08-25 10:20:00,64.21,64.58,64.03,64.42,338557.0,63.5092,63.8752,63.3312,63.7169,338557.0
2020-08-25 10:30:00,64.42,64.42,63.63,64.14,289963.0,63.7169,63.7169,62.9355,63.44,289963.0
2020-08-25 10:40:00,64.14,64.14,63.68,63.69,168899.0,63.44,63.44,62.985,62.9949,168899.0
2020-08-25 10:50:00,63.68,63.86,63.32,63.56,158379.0,62.985,63.163,62.6289,62.8663,158379.0
2020-08-25 11:00:00,63.57,63.96,63.51,63.81,122529.0,62.8762,63.2619,62.8168,63.1136,122529.0
2020-08-25 11:10:00,63.82,63.83,62.99,63.03,232093.0,63.1235,63.1333,62.3025,62.3421,232093.0
2020-08-25 11:20:00,63.03,63.32,62.8,63.08,365611.0,62.3421,62.6289,62.1146,62.3915,365611.0
2020-08-25 11:30:00,63.06,63.2,62.82,62.88,207707.0,62.3718,62.5102,62.1344,62.1937,207707.0
2020-08-25 11:40:00,62.88,62.92,62.71,62.83,178638.0,62.1937,62.2333,62.0256,62.1443,178638.0
2020-08-25 11:50:00,62.82,63.15,62.77,62.87,85506.0,62.1344,62.4608,62.0849,62.1838,85506.0
2020-08-25 12:00:00,62.88,63.08,62.76,62.85,94748.0,62.1937,62.3915,62.075,62.164,94748.0
2020-08-25 12:10:00,62.83,63.14,62.79,63.05,81737.0,62.1443,62.4509,62.1047,62.3619,81737.0
2020-08-25 12:20:00,63.04,63.26,63.0,63.18,80027.0,62.352,62.5696,62.3124,62.4904,80027.0
2020-08-25 12:30:00,63.2,63.55,63.16,63.44,112215.0,62.5102,62.8564,62.4707,62.7476,112215.0
2020-08-25 12:40:00,63.44,63.68,63.32,63.63,136713.0,62.7476,62.985,62.6289,62.9355,136713.0
2020-08-25 12:50:00,63.63,63.66,63.46,63.54,68671.0,62.9355,62.9652,62.7674,62.8465,68671.0
2020-08-25 13:00:00,63.52,63.71,63.39,63.66,71386.0,62.8267,63.0147,62.6982,62.9652,71386.0
2020-08-25 13:10:00,63.65,63.8,63.53,63.73,83100.0,62.9553,63.1037,62.8366,63.0344,83100.0
2020-08-25 13:20:00,63.74,63.83,63.66,63.69,77776.0,63.0443,63.1333,62.9652,62.9949,77776.0
2020-08-25 13:30:00,63.67,64.04,63.63,63.95,68683.0,62.9751,63.3411,62.9355,63.252,68683.0
2020-08-25 13:40:00,63.94,64.1,63.85,64.01,63193.0,63.2421,63.4004,63.1531,63.3114,63193.0
2020-08-25 13:50:00,64.01,64.05,63.75,63.8,56956.0,63.3114,63.3509,63.0542,63.1037,56956.0
2020-08-25 14:00:00,63.79,63.83,63.62,63.63,57147.0,63.0938,63.1333,62.9256,62.9355,57147.0
2020-08-25 14:10:00,63.62,63.64,63.41,63.45,76123.0,62.9256,62.9454,62.7179,62.7575,76123.0
2020-08-25 14:20:00,63.47,63.71,63.42,63.59,65117.0,62.7773,63.0147,62.7278,62.896,65117.0
2020-08-25 14:30:00,63.59,63.63,63.5,63.53,35414.0,62.896,62.9355,62.807,62.8366,35414.0
2020-08-25 14:40:00,63.54,63.6,63.36,63.59,77153.0,62.8465,62.9059,62.6685,62.896,77153.0
2020-08-25 14:50:00,63.58,63.86,63.48,63.76,91077.0,62.8861,63.163,62.7872,63.0641,91077.0
2020-08-25 15:00:00,63.77,63.93,63.68,63.77,79495.0,63.074,63.2323,62.985,63.074,79495.0
2020-08-25 15:10:00,63.77,64.0,63.75,63.94,79333.0,63.074,63.3015,63.0542,63.2421,79333.0
2020-08-25 15:20:00,63.95,64.14,63.87,64.09,134163.0,63.252,63.44,63.1729,63.3905,134163.0
2020-08-25 15:30:00,64.09,64.17,63.92,64.05,130903.0,63.3905,63.4696,63.2224,63.3509,130903.0
2020-08-25 15:40:00,64.05,64.1,63.92,64.05,138079.0,63.3509,63.4004,63.2224,63.3509,138079.0
2020-08-25 15:50:00,64.04,64.22,64.02,64.11,270021.0,63.3411,63.5191,63.3213,63.4103,270021.0
2020-08-26 09:30:00,63.72,64.08,63.02,63.11,432608.0,63.0245,63.3806,62.3322,62.4212,432608.0
2020-08-26 09:40:00,63.09,63.42,62.77,62.99,408664.0,62.4014,62.7278,62.0849,62.3025,408664.0
2020-08-26 09:50:00,62.96,63.48,62.79,63.08,218580.0,62.2728,62.7872,62.1047,62.3915,218580.0
2020-08-26 10:00:00,63.04,63.04,62.46,62.57,384174.0,62.352,62.352,61.7783,61.8871,384174.0
2020-08-26 10:10:00,62.55,62.9,62.48,62.64,224100.0,61.8673,62.2135,61.7981,61.9563,224100.0
2020-08-26 10:20:00,62.66,62.66,62.2,62.36,229603.0,61.9761,61.9761,61.5211,61.6794,229603.0
2020-08-26 10:30:00,62.36,62.61,62.22,62.35,161266.0,61.6794,61.9267,61.5409,61.6695,161266.0
2020-08-26 10:40:00,62.37,62.63,62.34,62.46,95137.0,61.6893,61.9464,61.6596,61.7783,95137.0
2020-08-26 10:50:00,62.43,62.63,61.89,62.43,100350.0,61.7486,61.9464,61.2145,61.7486,100350.0
2020-08-26 11:00:00,62.44,62.77,62.33,62.57,88930.0,61.7585,62.0849,61.6497,61.8871,88930.0
2020-08-26 11:10:00,62.57,62.73,62.43,62.64,93691.0,61.8871,62.0454,61.7486,61.9563,93691.0
2020-08-26 11:20:00,62.65,62.91,62.64,62.83,96996.0,61.9662,62.2234,61.9563,62.1443,96996.0
2020-08-26 11:30:00,62.79,62.8,62.47,62.66,100796.0,62.1047,62.1146,61.7882,61.9761,100796.0
2020-08-26 11:40:00,62.66,62.82,62.5,62.67,85724.0,61.9761,62.1344,61.8179,61.986,85724.0
2020-08-26 11:50:00,62.68,62.79,62.5,62.74,89870.0,61.9959,62.1047,61.8179,62.0552,89870.0
2020-08-26 12:00:00,62.74,62.76,62.5,62.65,43319.0,62.0552,62.075,61.8179,61.9662,43319.0
2020-08-26 12:10:00,62.64,62.73,62.52,62.62,136597.0,61.9563,62.0454,61.8376,61.9366,136597.0
2020-08-26 12:20:00,62.63,62.74,62.3,62.35,105113.0,61.9464,62.0552,61.62,61.6695,105113.0
2020-08-26 12:30:00,62.36,62.68,62.35,62.59,129521.0,61.6794,61.9959,61.6695,61.9069,129521.0
2020-08-26 12:40:00,62.6,63.07,62.58,63.0,204403.0,61.9168,62.3816,61.897,62.3124,204403.0
2020-08-26 12:50:00,62.98,63.21,62.94,63.19,113848.0,62.2926,62.5201,62.2531,62.5003,113848.0
2020-08-26 13:00:00,63.22,63.22,62.93,63.15,47339.0,62.53,62.53,62.2432,62.4608,47339.0
2020-08-26 13:10:00,63.16,63.17,62.94,62.95,57452.0,62.4707,62.4806,62.2531,62.263,57452.0
2020-08-26 13:20:00,62.95,63.07,62.89,62.91,75802.0,62.263,62.3816,62.2036,62.2234,75802.0
2020-08-26 13:30:00,62.96,63.12,62.94,63.1,48287.0,62.2728,62.4311,62.2531,62.4113,48287.0
2020-08-26 13:40:00,63.09,63.24,63.04,63.19,94546.0,62.4014,62.5498,62.352,62.5003,94546.0
2020-08-26 13:50:00,63.2,63.3,63.07,63.1,57181.0,62.5102,62.6091,62.3816,62.4113,57181.0
2020-08-26 14:00:00,63.09,63.18,62.92,62.98,56041.0,62.4014,62.4904,62.2333,62.2926,56041.0
2020-08-26 14:10:00,62.99,63.1,62.94,63.04,27841.0,62.3025,62.4113,62.2531,62.352,27841.0
2020-08-26 14:20:00,63.06,63.14,62.96,63.08,33791.0,62.3718,62.4509,62.2728,62.3915,33791.0
2020-08-26 14:30:00,63.07,63.19,62.98,63.02,61765.0,62.3816,62.5003,62.2926,62.3322,61765.0
2020-08-26 14:40:00,63.03,63.04,62.92,62.94,34175.0,62.3421,62.352,62.2333,62.2531,34175.0
2020-08-26 14:50:00,62.94,63.05,62.85,62.89,60104.0,62.2531,62.3619,62.164,62.2036,60104.0
2020-08-26 15:00:00,62.89,63.05,62.72,63.01,80494.0,62.2036,62.3619,62.0355,62.3223,80494.0
2020-08-26 15:10:00,63.01,63.17,62.99,63.14,49293.0,62.3223,62.4806,62.3025,62.4509,49293.0
2020-08-26 15:20:00,63.11,63.2,63.03,63.05,67943.0,62.4212,62.5102,62.3421,62.3619,67943.0
2020-08-26 15:30:00,63.04,63.04,62.84,62.89,124982.0,62.352,62.352,62.1542,62.2036,124982.0
2020-08-26 15:40:00,62.9,62.97,62.81,62.93,67615.0,62.2135,62.2827,62.1245,62.2432,67615.0
2020-08-26 15:50:00,62.94,62.96,62.78,62.84,197335.0,62.2531,62.2728,62.0948,62.1542,197335.0
2020-08-27 09:30:00,64.04,66.69,63.97,66.62,963980.0,63.3411,65.9621,63.2718,65.8929,963980.0
2020-08-27 09:40:00,66.57,67.31,66.06,67.21,767934.0,65.8434,66.5754,65.339,66.4765,767934.0
2020-08-27 09:50:00,67.21,67.57,66.43,67.18,687377.0,66.4765,66.8325,65.705,66.4468,687377.0
2020-08-27 10:00:00,67.19,67.21,66.1,66.36,514815.0,66.4567,66.4765,65.3786,65.6357,514815.0
2020-08-27 10:10:00,66.37,66.43,65.68,66.03,399771.0,65.6456,65.705,64.9632,65.3093,399771.0
2020-08-27 10:20:00,66.04,66.16,65.58,65.6,259181.0,65.3192,65.4379,64.8642,64.884,259181.0
2020-08-27 10:30:00,65.62,66.78,65.47,65.88,347539.0,64.9038,66.0512,64.7554,65.161,347539.0
2020-08-27 10:40:00,65.85,66.18,65.7,65.87,176035.0,65.1313,65.4577,64.9829,65.1511,176035.0
2020-08-27 10:50:00,65.84,66.54,65.84,66.45,210125.0,65.1214,65.8138,65.1214,65.7248,210125.0
2020-08-27 11:00:00,66.45,66.6,66.26,66.5,203616.0,65.7248,65.8731,65.5368,65.7742,203616.0
2020-08-27 11:10:00,66.51,66.59,66.28,66.56,183132.0,65.7841,65.8632,65.5566,65.8336,183132.0
2020-08-27 11:20:00,66.58,66.63,65.69,66.06,237226.0,65.8533,65.9028,64.973,65.339,237226.0
2020-08-27 11:30:00,66.08,66.39,65.95,66.33,159652.0,65.3588,65.6654,65.2302,65.6061,159652.0
2020-08-27 11:40:00,66.34,66.59,66.31,66.45,140015.0,65.616,65.8632,65.5863,65.7248,140015.0
2020-08-27 11:50:00,66.46,66.85,66.38,66.84,158679.0,65.7346,66.1204,65.6555,66.1105,158679.0
2020-08-27 12:00:00,66.86,66.98,66.6,66.65,169433.0,66.1303,66.249,65.8731,65.9226,169433.0
2020-08-27 12:10:00,66.64,67.1,66.63,66.79,203724.0,65.9127,66.3677,65.9028,66.061,203724.0
2020-08-27 12:20:00,66.78,66.82,66.57,66.62,119422.0,66.0512,66.0907,65.8434,65.8929,119422.0
2020-08-27 12:30:00,66.63,66.7,66.3,66.45,101501.0,65.9028,65.972,65.5764,65.7248,101501.0
2020-08-27 12:40:00,66.45,66.49,66.33,66.38,75306.0,65.7248,65.7643,65.6061,65.6555,75306.0
2020-08-27 12:50:00,66.38,66.4,66.04,66.12,130164.0,65.6555,65.6753,65.3192,65.3984,130164.0
2020-08-27 13:00:00,66.12,66.31,66.02,66.26,121329.0,65.3984,65.5863,65.2994,65.5368,121329.0
2020-08-27 13:10:00,66.26,66.54,66.03,66.06,111142.0,65.5368,65.8138,65.3093,65.339,111142.0
2020-08-27 13:20:00,66.08,66.38,66.02,66.33,97167.0,65.3588,65.6555,65.2994,65.6061,97167.0
2020-08-27 13:30:00,66.33,67.12,66.32,67.09,223477.0,65.6061,66.3874,65.5962,66.3578,223477.0
2020-08-27 13:40:00,67.07,67.08,66.42,66.45,132137.0,66.338,66.3479,65.6951,65.7248,132137.0
2020-08-27 13:50:00,66.45,66.54,66.27,66.4,122689.0,65.7248,65.8138,65.5467,65.6753,122689.0
2020-08-27 14:00:00,66.39,66.5,66.2,66.21,79872.0,65.6654,65.7742,65.4775,65.4874,79872.0
2020-08-27 14:10:00,66.2,66.35,66.12,66.23,83494.0,65.4775,65.6258,65.3984,65.5072,83494.0
2020-08-27 14:20:00,66.23,66.36,66.15,66.27,82009.0,65.5072,65.6357,65.428,65.5467,82009.0
2020-08-27 14:30:00,66.32,66.76,66.3,66.68,171598.0,65.5962,66.0314,65.5764,65.9522,171598.0
2020-08-27 14:40:00,66.67,66.9,66.63,66.77,138099.0,65.9424,66.1698,65.9028,66.0413,138099.0
2020-08-27 14:50:00,66.78,67.07,66.75,67.02,164271.0,66.0512,66.338,66.0215,66.2885,164271.0
2020-08-27 15:00:00,67.02,67.04,66.66,66.83,93647.0,66.2885,66.3083,65.9325,66.1006,93647.0
2020-08-27 15:10:00,66.83,66.83,66.57,66.61,106105.0,66.1006,66.1006,65.8434,65.883,106105.0
2020-08-27 15:20:00,66.58,66.82,66.58,66.8,82556.0,65.8533,66.0907,65.8533,66.0709,82556.0
2020-08-27 15:30:00,66.8,66.8,66.53,66.66,87094.0,66.0709,66.0709,65.8039,65.9325,87094.0
2020-08-27 15:40:00,66.67,66.76,66.55,66.71,147494.0,65.9424,66.0314,65.8237,65.9819,147494.0
2020-08-27 15:50:00,66.7,66.83,66.6,66.64,316304.0,65.972,66.1006,65.8731,65.9127,316304.0
2020-08-28 09:30:00,67.81,68.22,66.82,66.85,805953.0,67.0699,67.4754,66.0907,66.1204,805953.0
2020-08-28 09:40:00,66.82,68.28,66.64,68.2,1069008.0,66.0907,67.5348,65.9127,67.4557,1069008.0
2020-08-28 09:50:00,68.2,69.27,68.08,68.7,739913.0,67.4557,68.514,67.337,67.9502,739913.0
2020-08-28 10:00:00,68.73,69.39,68.63,69.02,592503.0,67.9799,68.6327,67.881,68.2667,592503.0
2020-08-28 10:10:00,69.0,69.01,68.2,68.69,581799.0,68.2469,68.2568,67.4557,67.9403,581799.0
2020-08-28 10:20:00,68.64,69.01,68.49,68.5,542737.0,67.8909,68.2568,67.7425,67.7524,542737.0
2020-08-28 10:30:00,68.51,68.73,68.12,68.43,215827.0,67.7623,67.9799,67.3765,67.6831,215827.0
2020-08-28 10:40:00,68.44,68.82,68.36,68.8,115794.0,67.693,68.0689,67.6139,68.0491,115794.0
2020-08-28 10:50:00,68.79,69.18,68.79,69.09,301595.0,68.0392,68.425,68.0392,68.3359,301595.0
2020-08-28 11:00:00,69.09,69.84,69.04,69.66,350241.0,68.3359,69.0778,68.2865,68.8997,350241.0
2020-08-28 11:10:00,69.68,70.36,69.58,70.27,492972.0,68.9195,69.5921,68.8206,69.5031,492972.0
2020-08-28 11:20:00,70.27,70.75,70.07,70.18,503205.0,69.5031,69.9778,69.3052,69.414,503205.0
2020-08-28 11:30:00,70.18,70.52,70.01,70.34,185497.0,69.414,69.7503,69.2459,69.5723,185497.0
2020-08-28 11:40:00,70.34,70.59,69.93,70.09,226027.0,69.5723,69.8196,69.1668,69.325,226027.0
2020-08-28 11:50:00,70.07,70.5,70.07,70.31,110206.0,69.3052,69.7306,69.3052,69.5426,110206.0
2020-08-28 12:00:00,70.35,70.78,70.08,70.68,193479.0,69.5822,70.0075,69.3151,69.9086,193479.0
2020-08-28 12:10:00,70.67,71.13,70.58,71.11,327537.0,69.8987,70.3537,69.8097,70.3339,327537.0
2020-08-28 12:20:00,71.1,71.25,70.42,70.47,272750.0,70.324,70.4724,69.6514,69.7009,272750.0
2020-08-28 12:30:00,70.48,70.56,69.92,70.08,244325.0,69.7108,69.7899,69.1569,69.3151,244325.0
2020-08-28 12:40:00,70.09,70.27,68.6,68.81,838752.0,69.325,69.5031,67.8513,68.059,838752.0
2020-08-28 12:50:00,68.79,69.28,68.79,68.97,435642.0,68.0392,68.5239,68.0392,68.2173,435642.0
2020-08-28 13:00:00,68.97,69.16,68.84,68.99,181237.0,68.2173,68.4052,68.0887,68.237,181237.0
2020-08-28 13:10:00,68.99,69.07,68.87,68.88,98815.0,68.237,68.3162,68.1183,68.1282,98815.0
2020-08-28 13:20:00,68.88,69.26,68.83,69.04,155071.0,68.1282,68.5041,68.0788,68.2865,155071.0
2020-08-28 13:30:00,69.04,69.42,68.98,69.2,125457.0,68.2865,68.6623,68.2271,68.4447,125457.0
2020-08-28 13:40:00,69.2,69.33,69.04,69.26,100951.0,68.4447,68.5733,68.2865,68.5041,100951.0
2020-08-28 13:50:00,69.29,69.7,69.28,69.65,141430.0,68.5338,68.9393,68.5239,68.8898,141430.0
2020-08-28 14:00:00,69.64,69.69,69.44,69.65,108341.0,68.8799,68.9294,68.6821,68.8898,108341.0
2020-08-28 14:10:00,69.65,69.82,69.53,69.81,88059.0,68.8898,69.058,68.7711,69.0481,88059.0
2020-08-28 14:20:00,69.82,70.0,69.75,69.93,113660.0,69.058,69.236,68.9887,69.1668,113660.0
2020-08-28 14:30:00,69.92,69.95,69.45,69.93,120627.0,69.1569,69.1866,68.692,69.1668,120627.0
2020-08-28 14:40:00,69.91,69.99,69.79,69.95,94960.0,69.147,69.2261,69.0283,69.1866,94960.0
2020-08-28 14:50:00,69.95,70.0,69.82,69.96,120038.0,69.1866,69.236,69.058,69.1964,120038.0
2020-08-28 15:00:00,69.97,69.97,69.56,69.88,121126.0,69.2063,69.2063,68.8008,69.1173,121126.0
2020-08-28 15:10:00,69.89,70.11,69.86,69.88,242359.0,69.1272,69.3448,69.0975,69.1173,242359.0
2020-08-28 15:20:00,69.9,70.18,69.76,70.16,205756.0,69.1371,69.414,68.9986,69.3943,205756.0
2020-08-28 15:30:00,70.15,70.49,70.14,70.39,313246.0,69.3844,69.7207,69.3745,69.6218,313246.0
2020-08-28 15:40:00,70.38,70.45,70.24,70.27,220292.0,69.6119,69.6811,69.4734,69.5031,220292.0
2020-08-28 15:50:00,70.25,70.39,69.98,70.13,409896.0,69.4833,69.6218,69.2162,69.3646,409896.0
2020-08-31 09:30:00,70.13,70.25,68.2,69.24,565766.0,69.3646,69.4833,67.4557,68.4843,565766.0
2020-08-31 09:40:00,69.26,69.93,68.76,69.54,267658.0,68.5041,69.1668,68.0095,68.781,267658.0
2020-08-31 09:50:00,69.57,70.24,69.26,70.14,241535.0,68.8107,69.4734,68.5041,69.3745,241535.0
2020-08-31 10:00:00,70.18,70.48,69.99,70.27,260135.0,69.414,69.7108,69.2261,69.5031,260135.0
2020-08-31 10:10:00,70.28,70.9,70.05,70.56,244823.0,69.513,70.1262,69.2855,69.7899,244823.0
2020-08-31 10:20:00,70.55,70.99,70.28,70.39,275539.0,69.78,70.2152,69.513,69.6218,275539.0
2020-08-31 10:30:00,70.36,71.34,70.28,71.29,240261.0,69.5921,70.5614,69.513,70.5119,240261.0
2020-08-31 10:40:00,71.27,71.5,71.16,71.48,183113.0,70.4921,70.7196,70.3833,70.6999,183113.0
2020-08-31 10:50:00,71.46,71.55,70.6,71.04,211728.0,70.6801,70.7691,69.8295,70.2647,211728.0
2020-08-31 11:00:00,71.06,71.45,70.97,71.21,161311.0,70.2844,70.6702,70.1954,70.4328,161311.0
2020-08-31 11:10:00,71.21,71.28,70.8,71.14,159164.0,70.4328,70.502,70.0273,70.3636,159164.0
2020-08-31 11:20:00,71.18,71.24,70.38,70.54,163385.0,70.4031,70.4625,69.6119,69.7701,163385.0
2020-08-31 11:30:00,70.56,70.71,70.19,70.22,227123.0,69.7899,69.9383,69.4239,69.4536,227123.0
2020-08-31 11:40:00,70.23,70.56,70.23,70.34,162119.0,69.4635,69.7899,69.4635,69.5723,162119.0
2020-08-31 11:50:00,70.33,70.55,70.21,70.44,166089.0,69.5624,69.78,69.4437,69.6712,166089.0
2020-08-31 12:00:00,70.44,70.56,69.88,69.91,146991.0,69.6712,69.7899,69.1173,69.147,146991.0
2020-08-31 12:10:00,69.91,70.08,69.79,69.97,128743.0,69.147,69.3151,69.0283,69.2063,128743.0
2020-08-31 12:20:00,69.97,70.25,69.87,70.12,102736.0,69.2063,69.4833,69.1074,69.3547,102736.0
2020-08-31 12:30:00,70.15,70.46,70.11,70.42,72639.0,69.3844,69.691,69.3448,69.6514,72639.0
2020-08-31 12:40:00,70.4,70.43,69.86,69.94,108715.0,69.6316,69.6613,69.0975,69.1767,108715.0
2020-08-31 12:50:00,69.93,70.27,69.86,70.26,80645.0,69.1668,69.5031,69.0975,69.4932,80645.0
2020-08-31 13:00:00,70.26,70.29,69.92,69.98,52352.0,69.4932,69.5228,69.1569,69.2162,52352.0
2020-08-31 13:10:00,69.96,70.22,69.85,70.09,92324.0,69.1964,69.4536,69.0876,69.325,92324.0
2020-08-31 13:20:00,70.08,70.14,69.95,70.05,59773.0,69.3151,69.3745,69.1866,69.2855,59773.0
2020-08-31 13:30:00,70.04,70.21,69.98,70.01,83690.0,69.2756,69.4437,69.2162,69.2459,83690.0
2020-08-31 13:40:00,70.02,70.39,70.02,70.25,72185.0,69.2558,69.6218,69.2558,69.4833,72185.0
2020-08-31 13:50:00,70.27,70.38,70.22,70.37,52229.0,69.5031,69.6119,69.4536,69.602,52229.0
2020-08-31 14:00:00,70.39,70.43,70.25,70.3,102646.0,69.6218,69.6613,69.4833,69.5327,102646.0
2020-08-31 14:10:00,70.31,70.41,70.16,70.18,88615.0,69.5426,69.6415,69.3943,69.414,88615.0
2020-08-31 14:20:00,70.16,70.27,69.93,70.01,80752.0,69.3943,69.5031,69.1668,69.2459,80752.0
2020-08-31 14:30:00,70.0,70.07,69.91,69.99,70329.0,69.236,69.3052,69.147,69.2261,70329.0
2020-08-31 14:40:00,69.99,70.2,69.93,70.04,68020.0,69.2261,69.4338,69.1668,69.2756,68020.0
2020-08-31 14:50:00,70.06,70.1,69.98,70.0,57527.0,69.2954,69.3349,69.2162,69.236,57527.0
2020-08-31 15:00:00,69.98,70.01,69.57,69.61,188061.0,69.2162,69.2459,68.8107,68.8503,188061.0
2020-08-31 15:10:00,69.59,69.7,69.33,69.33,137322.0,68.8305,68.9393,68.5733,68.5733,137322.0
2020-08-31 15:20:00,69.33,69.39,69.12,69.28,195047.0,68.5733,68.6327,68.3656,68.5239,195047.0
2020-08-31 15:30:00,69.28,69.61,69.21,69.58,126630.0,68.5239,68.8503,68.4546,68.8206,126630.0
2020-08-31 15:40:00,69.59,69.62,69.33,69.54,127117.0,68.8305,68.8602,68.5733,68.781,127117.0
2020-08-31 15:50:00,69.52,69.56,68.92,68.94,364642.0,68.7612,68.8008,68.1678,68.1876,364642.0
2020-09-01 09:30:00,66.99,67.4,65.67,67.36,871432.0,66.2589,66.6644,64.9533,66.6248,871432.0
2020-09-01 09:40:00,67.37,67.87,67.09,67.85,287241.0,66.6347,67.1293,66.3578,67.1095,287241.0
2020-09-01 09:50:00,67.81,68.57,67.62,68.28,249092.0,67.0699,67.8216,66.882,67.5348,249092.0
2020-09-01 10:00:00,68.34,68.88,67.87,68.2,512599.0,67.5941,68.1282,67.1293,67.4557,512599.0
2020-09-01 10:10:00,68.23,68.72,67.99,68.48,324650.0,67.4853,67.97,67.2479,67.7326,324650.0
2020-09-01 10:20:00,68.44,69.08,68.43,68.86,143667.0,67.693,68.326,67.6831,68.1085,143667.0
2020-09-01 10:30:00,68.85,68.88,68.42,68.57,97897.0,68.0986,68.1282,67.6733,67.8216,97897.0
2020-09-01 10:40:00,68.57,68.85,68.53,68.8,117776.0,67.8216,68.0986,67.7821,68.0491,117776.0
2020-09-01 10:50:00,68.78,68.9,68.51,68.53,94753.0,68.0293,68.148,67.7623,67.7821,94753.0
2020-09-01 11:00:00,68.56,68.56,68.0,68.47,134975.0,67.8117,67.8117,67.2578,67.7227,134975.0
2020-09-01 11:10:00,68.47,68.63,68.16,68.55,89508.0,67.7227,67.881,67.4161,67.8018,89508.0
2020-09-01 11:20:00,68.56,68.59,67.85,67.87,105191.0,67.8117,67.8414,67.1095,67.1293,105191.0
2020-09-01 11:30:00,67.86,69.17,67.81,69.0,275741.0,67.1194,68.4151,67.0699,68.2469,275741.0
2020-09-01 11:40:00,69.04,69.09,68.53,68.62,183145.0,68.2865,68.3359,67.7821,67.8711,183145.0
2020-09-01 11:50:00,68.63,68.89,68.43,68.47,75675.0,67.881,68.1381,67.6831,67.7227,75675.0
2020-09-01 12:00:00,68.53,68.69,68.39,68.43,65188.0,67.7821,67.9403,67.6436,67.6831,65188.0
2020-09-01 12:10:00,68.44,68.44,68.05,68.09,66373.0,67.693,67.693,67.3073,67.3469,66373.0
2020-09-01 12:20:00,68.08,68.36,68.01,68.2,60780.0,67.337,67.6139,67.2677,67.4557,60780.0
2020-09-01 12:30:00,68.2,68.42,68.18,68.35,49742.0,67.4557,67.6733,67.4359,67.604,49742.0
2020-09-01 12:40:00,68.35,68.44,68.18,68.44,39186.0,67.604,67.693,67.4359,67.693,39186.0
2020-09-01 12:50:00,68.45,68.64,68.4,68.46,62555.0,67.7029,67.8909,67.6535,67.7128,62555.0
2020-09-01 13:00:00,68.42,68.48,68.17,68.48,49036.0,67.6733,67.7326,67.426,67.7326,49036.0
2020-09-01 13:10:00,68.46,68.52,68.11,68.26,54400.0,67.7128,67.7722,67.3666,67.515,54400.0
2020-09-01 13:20:00,68.24,68.3,68.12,68.29,47242.0,67.4952,67.5546,67.3765,67.5447,47242.0
2020-09-01 13:30:00,68.3,68.44,68.26,68.38,27032.0,67.5546,67.693,67.515,67.6337,27032.0
2020-09-01 13:40:00,68.36,68.41,68.17,68.23,52035.0,67.6139,67.6634,67.426,67.4853,52035.0
2020-09-01 13:50:00,68.19,68.3,68.12,68.24,24260.0,67.4458,67.5546,67.3765,67.4952,24260.0
2020-09-01 14:00:00,68.24,68.26,67.95,68.04,46214.0,67.4952,67.515,67.2084,67.2974,46214.0
2020-09-01 14:10:00,68.03,68.08,67.89,68.03,49181.0,67.2875,67.337,67.149,67.2875,49181.0
2020-09-01 14:20:00,68.03,68.14,67.96,68.09,42600.0,67.2875,67.3963,67.2183,67.3469,42600.0
2020-09-01 14:30:00,68.06,68.15,67.98,68.04,40465.0,67.3172,67.4062,67.2381,67.2974,40465.0
2020-09-01 14:40:00,68.03,68.11,67.87,67.89,34936.0,67.2875,67.3666,67.1293,67.149,34936.0
2020-09-01 14:50:00,67.9,67.93,67.76,67.88,65840.0,67.1589,67.1886,67.0205,67.1391,65840.0
2020-09-01 15:00:00,67.86,68.17,67.85,68.1,53074.0,67.1194,67.426,67.1095,67.3567,53074.0
2020-09-01 15:10:00,68.12,68.36,68.12,68.35,61706.0,67.3765,67.6139,67.3765,67.604,61706.0
2020-09-01 15:20:00,68.33,68.44,68.28,68.44,40284.0,67.5842,67.693,67.5348,67.693,40284.0
2020-09-01 15:30:00,68.44,68.49,68.25,68.48,64387.0,67.693,67.7425,67.5051,67.7326,64387.0
2020-09-01 15:40:00,68.46,68.75,68.46,68.73,93511.0,67.7128,67.9997,67.7128,67.9799,93511.0
2020-09-01 15:50:00,68.69,68.73,68.52,68.52,236801.0,67.9403,67.9799,67.7722,67.7722,236801.0
2020-09-02 09:30:00,69.24,69.24,67.25,67.33,485431.0,68.4843,68.4843,66.516,66.5951,485431.0
2020-09-02 09:40:00,67.33,68.04,66.86,67.51,793014.0,66.5951,67.2974,66.1303,66.7732,793014.0
2020-09-02 09:50:00,67.51,67.53,66.73,67.4,250534.0,66.7732,66.793,66.0017,66.6644,250534.0
2020-09-02 10:00:00,67.45,67.98,67.44,67.97,165216.0,66.7138,67.2381,66.7039,67.2282,165216.0
2020-09-02 10:10:00,67.96,68.13,67.8,67.91,247675.0,67.2183,67.3864,67.06,67.1688,247675.0
2020-09-02 10:20:00,67.88,68.09,67.72,68.09,118857.0,67.1391,67.3469,66.9809,67.3469,118857.0
2020-09-02 10:30:00,68.1,68.38,67.84,67.98,140495.0,67.3567,67.6337,67.0996,67.2381,140495.0
2020-09-02 10:40:00,68.0,68.03,67.33,67.45,112557.0,67.2578,67.2875,66.5951,66.7138,112557.0
2020-09-02 10:50:00,67.49,67.69,67.38,67.52,89144.0,66.7534,66.9512,66.6446,66.7831,89144.0
2020-09-02 11:00:00,67.55,68.06,67.51,67.89,109003.0,66.8127,67.3172,66.7732,67.149,109003.0
2020-09-02 11:10:00,67.85,68.01,67.74,67.88,49186.0,67.1095,67.2677,67.0007,67.1391,49186.0
2020-09-02 11:20:00,67.89,67.94,67.47,67.54,46358.0,67.149,67.1985,66.7336,66.8029,46358.0
2020-09-02 11:30:00,67.54,67.63,66.95,66.99,137113.0,66.8029,66.8919,66.2193,66.2589,137113.0
2020-09-02 11:40:00,67.03,67.09,66.9,67.02,86241.0,66.2984,66.3578,66.1698,66.2885,86241.0
2020-09-02 11:50:00,67.04,67.6,67.0,67.48,105541.0,66.3083,66.8622,66.2688,66.7435,105541.0
2020-09-02 12:00:00,67.51,67.65,67.37,67.61,61368.0,66.7732,66.9117,66.6347,66.8721,61368.0
2020-09-02 12:10:00,67.62,67.98,67.62,67.9,78672.0,66.882,67.2381,66.882,67.1589,78672.0
2020-09-02 12:20:00,67.89,67.9,67.65,67.8,51516.0,67.149,67.1589,66.9117,67.06,51516.0
2020-09-02 12:30:00,67.8,67.88,67.64,67.78,50938.0,67.06,67.1391,66.9018,67.0402,50938.0
2020-09-02 12:40:00,67.76,67.83,67.5,67.53,63847.0,67.0205,67.0897,66.7633,66.793,63847.0
2020-09-02 12:50:00,67.53,67.6,67.4,67.42,59760.0,66.793,66.8622,66.6644,66.6842,59760.0
2020-09-02 13:00:00,67.39,67.53,67.28,67.45,56353.0,66.6545,66.793,66.5457,66.7138,56353.0
2020-09-02 13:10:00,67.47,67.48,67.31,67.44,102338.0,66.7336,66.7435,66.5754,66.7039,102338.0
2020-09-02 13:20:00,67.43,67.68,67.4,67.66,89302.0,66.6941,66.9413,66.6644,66.9215,89302.0
2020-09-02 13:30:00,67.65,67.8,67.54,67.75,46259.0,66.9117,67.06,66.8029,67.0106,46259.0
2020-09-02 13:40:00,67.78,67.99,67.68,67.69,53117.0,67.0402,67.2479,66.9413,66.9512,53117.0
2020-09-02 13:50:00,67.71,67.71,67.49,67.5,51436.0,66.971,66.971,66.7534,66.7633,51436.0
2020-09-02 14:00:00,67.49,67.49,67.25,67.36,67574.0,66.7534,66.7534,66.516,66.6248,67574.0
2020-09-02 14:10:00,67.35,67.56,67.27,67.54,75542.0,66.6149,66.8226,66.5358,66.8029,75542.0
2020-09-02 14:20:00,67.56,67.58,67.44,67.44,45185.0,66.8226,66.8424,66.7039,66.7039,45185.0
2020-09-02 14:30:00,67.44,67.8,67.32,67.73,91286.0,66.7039,67.06,66.5853,66.9908,91286.0
2020-09-02 14:40:00,67.72,68.06,67.65,67.96,98543.0,66.9809,67.3172,66.9117,67.2183,98543.0
2020-09-02 14:50:00,67.98,68.12,67.94,68.08,91565.0,67.2381,67.3765,67.1985,67.337,91565.0
2020-09-02 15:00:00,68.08,68.1,67.84,67.94,88669.0,67.337,67.3567,67.0996,67.1985,88669.0
2020-09-02 15:10:00,67.95,68.13,67.93,68.12,149798.0,67.2084,67.3864,67.1886,67.3765,149798.0
2020-09-02 15:20:00,68.12,68.35,68.0,68.01,119084.0,67.3765,67.604,67.2578,67.2677,119084.0
2020-09-02 15:30:00,68.0,68.3,68.0,68.3,147931.0,67.2578,67.5546,67.2578,67.5546,147931.0
2020-09-02 15:40:00,68.29,68.64,68.26,68.57,157205.0,67.5447,67.8909,67.515,67.8216,157205.0
2020-09-02 15:50:00,68.56,68.65,68.27,68.37,331145.0,67.8117,67.9007,67.5249,67.6238,331145.0
2020-09-03 09:30:00,71.1,73.67,70.68,73.55,1423773.0,70.324,72.866,69.9086,72.7473,1423773.0
2020-09-03 09:40:00,73.52,74.44,72.8,74.09,1035678.0,72.7176,73.6275,72.0054,73.2814,1035678.0
2020-09-03 09:50:00,74.09,74.28,73.06,74.26,781386.0,73.2814,73.4693,72.2626,73.4495,781386.0
2020-09-03 10:00:00,74.24,74.26,72.11,72.61,912884.0,73.4297,73.4495,71.323,71.8175,912884.0
2020-09-03 10:10:00,72.62,72.83,72.16,72.73,351919.0,71.8274,72.0351,71.3724,71.9362,351919.0
2020-09-03 10:20:00,72.72,72.81,71.46,71.91,369690.0,71.9263,72.0153,70.6801,71.1252,369690.0
2020-09-03 10:30:00,71.92,72.36,71.19,71.69,438992.0,71.1351,71.5703,70.413,70.9076,438992.0
2020-09-03 10:40:00,71.7,71.99,70.9,70.91,288777.0,70.9175,71.2043,70.1262,70.1361,288777.0
2020-09-03 10:50:00,70.98,71.87,70.88,71.57,236018.0,70.2053,71.0856,70.1064,70.7889,236018.0
2020-09-03 11:00:00,71.56,71.7,70.94,71.06,165625.0,70.779,70.9175,70.1657,70.2844,165625.0
2020-09-03 11:10:00,71.11,71.28,69.2,69.2,275717.0,70.3339,70.502,68.4447,68.4447,275717.0
2020-09-03 11:20:00,69.19,70.04,68.93,69.8,328408.0,68.4348,69.2756,68.1777,69.0382,328408.0
2020-09-03 11:30:00,69.84,70.64,69.67,70.49,241945.0,69.0778,69.869,68.9096,69.7207,241945.0
2020-09-03 11:40:00,70.54,71.14,70.52,70.92,281659.0,69.7701,70.3636,69.7503,70.146,281659.0
2020-09-03 11:50:00,70.87,71.49,70.77,71.13,182693.0,70.0965,70.7097,69.9976,70.3537,182693.0
2020-09-03 12:00:00,71.15,71.85,70.91,71.8,165970.0,70.3735,71.0658,70.1361,71.0164,165970.0
2020-09-03 12:10:00,71.8,72.35,71.79,72.3,264541.0,71.0164,71.5604,71.0065,71.5109,264541.0
2020-09-03 12:20:00,72.31,72.49,72.07,72.34,178621.0,71.5208,71.6988,71.2834,71.5505,178621.0
2020-09-03 12:30:00,72.31,72.52,72.03,72.38,218411.0,71.5208,71.7285,71.2439,71.59,218411.0
2020-09-03 12:40:00,72.39,72.39,71.53,71.59,236818.0,71.5999,71.5999,70.7493,70.8087,236818.0
2020-09-03 12:50:00,71.63,71.98,71.18,71.65,198823.0,70.8482,71.1944,70.4031,70.868,198823.0
2020-09-03 13:00:00,71.63,71.87,71.1,71.7,133992.0,70.8482,71.0856,70.324,70.9175,133992.0
2020-09-03 13:10:00,71.71,71.8,70.8,70.97,177373.0,70.9273,71.0164,70.0273,70.1954,177373.0
2020-09-03 13:20:00,71.0,71.62,70.9,71.58,125644.0,70.2251,70.8383,70.1262,70.7988,125644.0
2020-09-03 13:30:00,71.56,71.57,71.0,71.14,79877.0,70.779,70.7889,70.2251,70.3636,79877.0
2020-09-03 13:40:00,71.19,71.35,71.0,71.03,100886.0,70.413,70.5713,70.2251,70.2548,100886.0
2020-09-03 13:50:00,71.05,71.38,71.03,71.05,73572.0,70.2745,70.6009,70.2548,70.2745,73572.0
2020-09-03 14:00:00,71.03,71.17,70.7,70.81,118248.0,70.2548,70.3932,69.9284,70.0372,118248.0
2020-09-03 14:10:00,70.83,71.0,70.35,70.37,115953.0,70.0569,70.2251,69.5822,69.602,115953.0
2020-09-03 14:20:00,70.37,70.64,70.22,70.56,144871.0,69.602,69.869,69.4536,69.7899,144871.0
2020-09-03 14:30:00,70.53,70.89,70.5,70.65,127738.0,69.7602,70.1163,69.7306,69.8789,127738.0
2020-09-03 14:40:00,70.65,70.76,70.32,70.4,103174.0,69.8789,69.9877,69.5525,69.6316,103174.0
2020-09-03 14:50:00,70.41,70.55,70.14,70.15,75637.0,69.6415,69.78,69.3745,69.3844,75637.0
2020-09-03 15:00:00,70.14,70.3,69.91,70.08,108971.0,69.3745,69.5327,69.147,69.3151,108971.0
2020-09-03 15:10:00,70.1,70.27,69.9,70.03,82280.0,69.3349,69.5031,69.1371,69.2657,82280.0
2020-09-03 15:20:00,70.01,70.05,69.51,69.66,120600.0,69.2459,69.2855,68.7514,68.8997,120600.0
2020-09-03 15:30:00,69.63,70.09,69.38,69.91,193401.0,68.87,69.325,68.6228,69.147,193401.0
2020-09-03 15:40:00,69.96,70.19,69.78,69.8,156879.0,69.1964,69.4239,69.0184,69.0382,156879.0
2020-09-03 15:50:00,69.79,70.34,69.67,70.2,239739.0,69.0283,69.5723,68.9096,69.4338,239739.0
2020-09-04 09:30:00,72.47,73.12,71.1,71.75,586158.0,71.6791,72.322,70.324,70.9669,586158.0
2020-09-04 09:40:00,71.75,72.55,71.35,72.22,321906.0,70.9669,71.7582,70.5713,71.4318,321906.0
2020-09-04 09:50:00,72.26,72.62,70.3,70.49,264983.0,71.4713,71.8274,69.5327,69.7207,264983.0
2020-09-04 10:00:00,70.49,71.74,70.47,71.31,232923.0,69.7207,70.957,69.7009,70.5317,232923.0
2020-09-04 10:10:00,71.25,71.41,69.72,70.0,345362.0,70.4724,70.6306,68.9591,69.236,345362.0
2020-09-04 10:20:00,70.05,70.56,69.63,69.93,202794.0,69.2855,69.7899,68.87,69.1668,202794.0
2020-09-04 10:30:00,69.98,70.38,69.1,69.61,214793.0,69.2162,69.6119,68.3458,68.8503,214793.0
2020-09-04 10:40:00,69.51,69.88,68.58,69.7,241033.0,68.7514,69.1173,67.8315,68.9393,241033.0
2020-09-04 10:50:00,69.75,70.28,69.35,69.95,195800.0,68.9887,69.513,68.5931,69.1866,195800.0
2020-09-04 11:00:00,69.9,69.95,69.19,69.19,143187.0,69.1371,69.1866,68.4348,68.4348,143187.0
2020-09-04 11:10:00,69.2,70.25,69.01,70.25,166321.0,68.4447,69.4833,68.2568,69.4833,166321.0
2020-09-04 11:20:00,70.22,70.22,69.42,69.71,160944.0,69.4536,69.4536,68.6623,68.9492,160944.0
2020-09-04 11:30:00,69.71,70.22,69.63,70.09,118553.0,68.9492,69.4536,68.87,69.325,118553.0
2020-09-04 11:40:00,70.07,70.21,69.66,70.1,144690.0,69.3052,69.4437,68.8997,69.3349,144690.0
2020-09-04 11:50:00,70.09,70.75,69.98,70.69,267030.0,69.325,69.9778,69.2162,69.9185,267030.0
2020-09-04 12:00:00,70.7,70.99,70.61,70.61,161975.0,69.9284,70.2152,69.8394,69.8394,161975.0
2020-09-04 12:10:00,70.7,71.36,70.69,71.34,128872.0,69.9284,70.5812,69.9185,70.5614,128872.0
2020-09-04 12:20:00,71.34,71.63,71.17,71.36,191970.0,70.5614,70.8482,70.3932,70.5812,191970.0
2020-09-04 12:30:00,71.37,71.4,70.4,70.74,167147.0,70.5911,70.6207,69.6316,69.9679,167147.0
2020-09-04 12:40:00,70.79,71.44,70.68,71.19,85287.0,70.0174,70.6603,69.9086,70.413,85287.0
2020-09-04 12:50:00,71.13,71.16,70.65,70.91,90729.0,70.3537,70.3833,69.8789,70.1361,90729.0
2020-09-04 13:00:00,70.86,71.18,70.77,71.13,50936.0,70.0866,70.4031,69.9976,70.3537,50936.0
2020-09-04 13:10:00,71.14,71.4,70.57,70.6,129235.0,70.3636,70.6207,69.7998,69.8295,129235.0
2020-09-04 13:20:00,70.62,70.8,70.51,70.62,77699.0,69.8492,70.0273,69.7404,69.8492,77699.0
2020-09-04 13:30:00,70.63,70.65,70.32,70.4,63151.0,69.8591,69.8789,69.5525,69.6316,63151.0
2020-09-04 13:40:00,70.42,70.69,70.3,70.62,58390.0,69.6514,69.9185,69.5327,69.8492,58390.0
2020-09-04 13:50:00,70.57,70.96,70.43,70.95,86817.0,69.7998,70.1855,69.6613,70.1756,86817.0
2020-09-04 14:00:00,70.91,71.08,70.68,70.7,92675.0,70.1361,70.3042,69.9086,69.9284,92675.0
2020-09-04 14:10:00,70.7,71.09,70.66,71.09,72400.0,69.9284,70.3141,69.8888,70.3141,72400.0
2020-09-04 14:20:00,71.07,71.71,71.04,71.61,229430.0,70.2943,70.9273,70.2647,70.8284,229430.0
2020-09-04 14:30:00,71.62,72.1,71.42,72.06,195494.0,70.8383,71.3131,70.6405,71.2735,195494.0
2020-09-04 14:40:00,72.07,72.14,71.71,71.71,144553.0,71.2834,71.3527,70.9273,70.9273,144553.0
2020-09-04 14:50:00,71.73,72.1,71.59,72.04,125702.0,70.9471,71.3131,70.8087,71.2537,125702.0
2020-09-04 15:00:00,72.03,72.05,71.78,71.95,80406.0,71.2439,71.2636,70.9966,71.1647,80406.0
2020-09-04 15:10:00,71.95,72.23,71.75,72.1,135976.0,71.1647,71.4417,70.9669,71.3131,135976.0
2020-09-04 15:20:00,72.14,72.45,72.12,72.32,144474.0,71.3527,71.6593,71.3329,71.5307,144474.0
2020-09-04 15:30:00,72.3,72.35,71.66,71.7,119896.0,71.5109,71.5604,70.8779,70.9175,119896.0
2020-09-04 15:40:00,71.74,72.0,71.59,71.72,116629.0,70.957,71.2142,70.8087,70.9372,116629.0
2020-09-04 15:50:00,71.7,72.11,71.65,71.92,256932.0,70.9175,71.323,70.868,71.1351,256932.0
2020-09-08 09:30:00,70.02,71.5,69.55,71.08,482728.0,69.2558,70.7196,68.7909,70.3042,482728.0
2020-09-08 09:40:00,70.99,71.72,70.32,70.44,228407.0,70.2152,70.9372,69.5525,69.6712,228407.0
2020-09-08 09:50:00,70.42,71.39,70.26,71.27,192437.0,69.6514,70.6108,69.4932,70.4921,192437.0
2020-09-08 10:00:00,71.3,71.4,70.48,70.75,205865.0,70.5218,70.6207,69.7108,69.9778,205865.0
2020-09-08 10:10:00,70.73,71.05,70.38,71.01,130467.0,69.958,70.2745,69.6119,70.235,130467.0
2020-09-08 10:20:00,70.99,71.8,70.65,71.67,208612.0,70.2152,71.0164,69.8789,70.8878,208612.0
2020-09-08 10:30:00,71.65,72.16,71.53,72.16,223803.0,70.868,71.3724,70.7493,71.3724,223803.0
2020-09-08 10:40:00,72.19,72.91,72.0,72.41,354410.0,71.4021,72.1142,71.2142,71.6197,354410.0
2020-09-08 10:50:00,72.42,73.22,72.16,73.02,314327.0,71.6296,72.4209,71.3724,72.223,314327.0
2020-09-08 11:00:00,73.05,73.47,72.71,73.4,233444.0,72.2527,72.6681,71.9164,72.5989,233444.0
2020-09-08 11:10:00,73.38,73.47,73.03,73.24,142044.0,72.5791,72.6681,72.2329,72.4406,142044.0
2020-09-08 11:20:00,73.24,73.37,73.05,73.16,151973.0,72.4406,72.5692,72.2527,72.3615,151973.0
2020-09-08 11:30:00,73.15,73.27,72.75,72.78,197652.0,72.3516,72.4703,71.956,71.9857,197652.0
2020-09-08 11:40:00,72.76,72.77,72.36,72.44,148020.0,71.9659,71.9758,71.5703,71.6494,148020.0
2020-09-08 11:50:00,72.49,72.64,72.09,72.43,158895.0,71.6988,71.8472,71.3032,71.6395,158895.0
2020-09-08 12:00:00,72.44,72.84,72.39,72.77,115719.0,71.6494,72.045,71.5999,71.9758,115719.0
2020-09-08 12:10:00,72.8,72.94,72.59,72.91,116937.0,72.0054,72.1439,71.7977,72.1142,116937.0
2020-09-08 12:20:00,72.9,73.04,72.7,72.73,116221.0,72.1044,72.2428,71.9065,71.9362,116221.0
2020-09-08 12:30:00,72.75,73.21,72.71,73.15,63152.0,71.956,72.411,71.9164,72.3516,63152.0
2020-09-08 12:40:00,73.19,73.5,73.15,73.44,148911.0,72.3912,72.6978,72.3516,72.6385,148911.0
2020-09-08 12:50:00,73.43,73.5,72.87,72.87,95882.0,72.6286,72.6978,72.0747,72.0747,95882.0
2020-09-08 13:00:00,72.89,72.89,72.4,72.54,117826.0,72.0945,72.0945,71.6098,71.7483,117826.0
2020-09-08 13:10:00,72.53,72.78,72.4,72.74,62484.0,71.7384,71.9857,71.6098,71.9461,62484.0
2020-09-08 13:20:00,72.7,72.77,72.45,72.48,49595.0,71.9065,71.9758,71.6593,71.6889,49595.0
2020-09-08 13:30:00,72.47,72.95,72.39,72.88,68773.0,71.6791,72.1538,71.5999,72.0846,68773.0
2020-09-08 13:40:00,72.89,72.99,72.7,72.79,53253.0,72.0945,72.1934,71.9065,71.9956,53253.0
2020-09-08 13:50:00,72.73,72.83,72.66,72.66,33151.0,71.9362,72.0351,71.867,71.867,33151.0
2020-09-08 14:00:00,72.68,72.75,72.48,72.64,56101.0,71.8868,71.956,71.6889,71.8472,56101.0
2020-09-08 14:10:00,72.66,72.77,72.42,72.51,64071.0,71.867,71.9758,71.6296,71.7186,64071.0
2020-09-08 14:20:00,72.5,72.52,72.19,72.21,88047.0,71.7087,71.7285,71.4021,71.4219,88047.0
2020-09-08 14:30:00,72.17,72.45,72.11,72.21,66214.0,71.3823,71.6593,71.323,71.4219,66214.0
2020-09-08 14:40:00,72.26,72.41,71.96,72.07,95537.0,71.4713,71.6197,71.1746,71.2834,95537.0
2020-09-08 14:50:00,72.04,72.42,71.84,72.42,105348.0,71.2537,71.6296,71.0559,71.6296,105348.0
2020-09-08 15:00:00,72.36,72.37,71.8,72.06,82119.0,71.5703,71.5801,71.0164,71.2735,82119.0
2020-09-08 15:10:00,72.07,72.54,72.07,72.42,100723.0,71.2834,71.7483,71.2834,71.6296,100723.0
2020-09-08 15:20:00,72.41,72.51,72.18,72.43,65822.0,71.6197,71.7186,71.3922,71.6395,65822.0
2020-09-08 15:30:00,72.41,72.63,72.24,72.32,75863.0,71.6197,71.8373,71.4516,71.5307,75863.0
2020-09-08 15:40:00,72.36,72.43,72.03,72.18,82272.0,71.5703,71.6395,71.2439,71.3922,82272.0
2020-09-08 15:50:00,72.2,72.23,71.36,71.5,432979.0,71.412,71.4417,70.5812,70.7196,432979.0
2020-09-09 09:30:00,70.62,70.66,68.83,69.26,669949.0,69.8492,69.8888,68.0788,68.5041,669949.0
2020-09-09 09:40:00,69.25,69.26,68.08,68.58,480057.0,68.4942,68.5041,67.337,67.8315,480057.0
2020-09-09 09:50:00,68.56,68.81,68.37,68.75,290843.0,67.8117,68.059,67.6238,67.9997,290843.0
2020-09-09 10:00:00,68.74,69.02,67.64,67.66,411066.0,67.9898,68.2667,66.9018,66.9215,411066.0
2020-09-09 10:10:00,67.64,68.08,67.61,68.03,272943.0,66.9018,67.337,66.8721,67.2875,272943.0
2020-09-09 10:20:00,68.03,68.52,67.75,67.93,218136.0,67.2875,67.7722,67.0106,67.1886,218136.0
2020-09-09 10:30:00,67.93,69.02,67.77,69.02,248619.0,67.1886,68.2667,67.0303,68.2667,248619.0
2020-09-09 10:40:00,69.02,69.27,68.82,69.11,194323.0,68.2667,68.514,68.0689,68.3557,194323.0
2020-09-09 10:50:00,69.13,69.76,68.87,69.74,171853.0,68.3755,68.9986,68.1183,68.9788,171853.0
2020-09-09 11:00:00,69.76,70.5,69.68,69.88,275711.0,68.9986,69.7306,68.9195,69.1173,275711.0
2020-09-09 11:10:00,69.88,69.91,69.42,69.45,121456.0,69.1173,69.147,68.6623,68.692,121456.0
2020-09-09 11:20:00,69.45,69.89,69.45,69.85,88084.0,68.692,69.1272,68.692,69.0876,88084.0
2020-09-09 11:30:00,69.8,69.83,69.49,69.78,59229.0,69.0382,69.0679,68.7316,69.0184,59229.0
2020-09-09 11:40:00,69.77,69.78,69.52,69.63,61980.0,69.0085,69.0184,68.7612,68.87,61980.0
2020-09-09 11:50:00,69.67,69.79,69.51,69.58,55982.0,68.9096,69.0283,68.7514,68.8206,55982.0
2020-09-09 12:00:00,69.54,70.04,69.52,69.9,77982.0,68.781,69.2756,68.7612,69.1371,77982.0
2020-09-09 12:10:00,69.9,70.05,69.77,69.87,76519.0,69.1371,69.2855,69.0085,69.1074,76519.0
2020-09-09 12:20:00,69.85,70.04,69.74,69.98,52565.0,69.0876,69.2756,68.9788,69.2162,52565.0
2020-09-09 12:30:00,70.0,70.04,69.82,70.0,62280.0,69.236,69.2756,69.058,69.236,62280.0
2020-09-09 12:40:00,69.99,70.14,69.84,69.94,44191.0,69.2261,69.3745,69.0778,69.1767,44191.0
2020-09-09 12:50:00,69.94,69.98,69.75,69.87,38564.0,69.1767,69.2162,68.9887,69.1074,38564.0
2020-09-09 13:00:00,69.88,70.23,69.84,70.22,60455.0,69.1173,69.4635,69.0778,69.4536,60455.0
2020-09-09 13:10:00,70.22,70.23,69.96,69.99,41157.0,69.4536,69.4635,69.1964,69.2261,41157.0
2020-09-09 13:20:00,70.02,70.1,69.91,70.06,38673.0,69.2558,69.3349,69.147,69.2954,38673.0
2020-09-09 13:30:00,70.08,70.24,69.99,70.06,56070.0,69.3151,69.4734,69.2261,69.2954,56070.0
2020-09-09 13:40:00,70.05,70.05,69.61,69.75,74166.0,69.2855,69.2855,68.8503,68.9887,74166.0
2020-09-09 13:50:00,69.75,70.08,69.74,69.97,39121.0,68.9887,69.3151,68.9788,69.2063,39121.0
2020-09-09 14:00:00,70.01,70.26,69.93,70.26,63920.0,69.2459,69.4932,69.1668,69.4932,63920.0
2020-09-09 14:10:00,70.27,70.4,70.07,70.14,68988.0,69.5031,69.6316,69.3052,69.3745,68988.0
2020-09-09 14:20:00,70.15,70.34,70.04,70.23,80252.0,69.3844,69.5723,69.2756,69.4635,80252.0
2020-09-09 14:30:00,70.26,70.42,70.19,70.37,49151.0,69.4932,69.6514,69.4239,69.602,49151.0
2020-09-09 14:40:00,70.35,70.35,70.16,70.21,39836.0,69.5822,69.5822,69.3943,69.4437,39836.0
2020-09-09 14:50:00,70.23,70.33,70.11,70.19,66354.0,69.4635,69.5624,69.3448,69.4239,66354.0
2020-09-09 15:00:00,70.23,70.38,70.17,70.26,49174.0,69.4635,69.6119,69.4042,69.4932,49174.0
2020-09-09 15:10:00,70.27,70.35,70.14,70.33,71152.0,69.5031,69.5822,69.3745,69.5624,71152.0
2020-09-09 15:20:00,70.34,70.47,70.32,70.4,98262.0,69.5723,69.7009,69.5525,69.6316,98262.0
2020-09-09 15:30:00,70.38,70.8,70.31,70.31,226713.0,69.6119,70.0273,69.5426,69.5426,226713.0
2020-09-09 15:40:00,70.32,70.45,70.19,70.23,172957.0,69.5525,69.6811,69.4239,69.4635,172957.0
2020-09-09 15:50:00,70.25,70.44,70.06,70.09,243348.0,69.4833,69.6712,69.2954,69.325,243348.0
2020-09-10 09:30:00,70.73,73.27,70.52,72.48,448695.0,69.958,72.4703,69.7503,71.6889,448695.0
2020-09-10 09:40:00,72.46,74.05,72.44,73.92,451904.0,71.6692,73.2418,71.6494,73.1132,451904.0
2020-09-10 09:50:00,73.91,74.07,72.63,72.75,308590.0,73.1033,73.2616,71.8373,71.956,308590.0
2020-09-10 10:00:00,72.77,73.07,72.5,72.53,160273.0,71.9758,72.2725,71.7087,71.7384,160273.0
2020-09-10 10:10:00,72.55,72.87,72.4,72.87,134949.0,71.7582,72.0747,71.6098,72.0747,134949.0
2020-09-10 10:20:00,72.86,72.93,71.6,71.66,408865.0,72.0648,72.134,70.8185,70.8779,408865.0
2020-09-10 10:30:00,71.65,71.82,71.13,71.23,213846.0,70.868,71.0361,70.3537,70.4526,213846.0
2020-09-10 10:40:00,71.2,71.91,71.14,71.3,171930.0,70.4229,71.1252,70.3636,70.5218,171930.0
2020-09-10 10:50:00,71.31,71.54,70.91,71.01,157069.0,70.5317,70.7592,70.1361,70.235,157069.0
2020-09-10 11:00:00,70.98,71.62,70.7,71.34,138112.0,70.2053,70.8383,69.9284,70.5614,138112.0
2020-09-10 11:10:00,71.33,71.52,70.81,71.25,118460.0,70.5515,70.7394,70.0372,70.4724,118460.0
2020-09-10 11:20:00,71.25,71.78,71.24,71.68,98549.0,70.4724,70.9966,70.4625,70.8977,98549.0
2020-09-10 11:30:00,71.6,71.61,71.2,71.36,63452.0,70.8185,70.8284,70.4229,70.5812,63452.0
2020-09-10 11:40:00,71.35,71.81,71.35,71.8,53666.0,70.5713,71.0263,70.5713,71.0164,53666.0
2020-09-10 11:50:00,71.78,71.87,71.6,71.73,66077.0,70.9966,71.0856,70.8185,70.9471,66077.0
2020-09-10 12:00:00,71.68,72.03,71.67,71.83,86635.0,70.8977,71.2439,70.8878,71.046,86635.0
2020-09-10 12:10:00,71.86,72.54,71.83,71.98,189219.0,71.0757,71.7483,71.046,71.1944,189219.0
2020-09-10 12:20:00,72.0,72.02,71.53,71.66,59979.0,71.2142,71.234,70.7493,70.8779,59979.0
2020-09-10 12:30:00,71.63,71.98,71.39,71.47,84838.0,70.8482,71.1944,70.6108,70.69,84838.0
2020-09-10 12:40:00,71.45,71.68,71.4,71.57,32528.0,70.6702,70.8977,70.6207,70.7889,32528.0
2020-09-10 12:50:00,71.59,71.8,71.58,71.72,20822.0,70.8087,71.0164,70.7988,70.9372,20822.0
2020-09-10 13:00:00,71.72,71.94,71.55,71.94,57959.0,70.9372,71.1548,70.7691,71.1548,57959.0
2020-09-10 13:10:00,71.96,72.07,71.69,72.06,66246.0,71.1746,71.2834,70.9076,71.2735,66246.0
2020-09-10 13:20:00,72.05,72.1,71.73,71.82,55724.0,71.2636,71.3131,70.9471,71.0361,55724.0
2020-09-10 13:30:00,71.8,72.19,71.77,72.11,54593.0,71.0164,71.4021,70.9867,71.323,54593.0
2020-09-10 13:40:00,72.11,72.19,71.89,71.96,94660.0,71.323,71.4021,71.1054,71.1746,94660.0
2020-09-10 13:50:00,71.99,71.99,71.69,71.78,30845.0,71.2043,71.2043,70.9076,70.9966,30845.0
2020-09-10 14:00:00,71.75,72.18,71.75,72.0,167340.0,70.9669,71.3922,70.9669,71.2142,167340.0
2020-09-10 14:10:00,72.02,72.06,71.5,71.59,71485.0,71.234,71.2735,70.7196,70.8087,71485.0
2020-09-10 14:20:00,71.57,71.66,71.08,71.11,71551.0,70.7889,70.8779,70.3042,70.3339,71551.0
2020-09-10 14:30:00,71.12,71.59,71.09,71.57,48753.0,70.3438,70.8087,70.3141,70.7889,48753.0
2020-09-10 14:40:00,71.53,71.53,71.13,71.42,62553.0,70.7493,70.7493,70.3537,70.6405,62553.0
2020-09-10 14:50:00,71.41,71.46,71.08,71.26,48883.0,70.6306,70.6801,70.3042,70.4823,48883.0
2020-09-10 15:00:00,71.27,71.29,70.76,70.79,64324.0,70.4921,70.5119,69.9877,70.0174,64324.0
2020-09-10 15:10:00,70.75,70.84,70.21,70.21,107229.0,69.9778,70.0668,69.4437,69.4437,107229.0
2020-09-10 15:20:00,70.21,70.45,70.09,70.32,124586.0,69.4437,69.6811,69.325,69.5525,124586.0
2020-09-10 15:30:00,70.32,70.48,70.18,70.44,108330.0,69.5525,69.7108,69.414,69.6712,108330.0
2020-09-10 15:40:00,70.44,70.65,70.22,70.31,116814.0,69.6712,69.8789,69.4536,69.5426,116814.0
2020-09-10 15:50:00,70.26,70.56,70.09,70.14,175504.0,69.4932,69.7899,69.325,69.3745,175504.0
2020-09-11 09:30:00,70.49,70.54,69.23,69.92,220177.0,69.7207,69.7701,68.4744,69.1569,220177.0
2020-09-11 09:40:00,69.8,69.98,69.09,69.95,116030.0,69.0382,69.2162,68.3359,69.1866,116030.0
2020-09-11 09:50:00,69.94,69.97,69.01,69.22,128726.0,69.1767,69.2063,68.2568,68.4645,128726.0
2020-09-11 10:00:00,69.18,69.78,69.01,69.63,105960.0,68.425,69.0184,68.2568,68.87,105960.0
2020-09-11 10:10:00,69.69,70.26,69.36,70.24,115378.0,68.9294,69.4932,68.603,69.4734,115378.0
2020-09-11 10:20:00,70.24,70.58,69.9,70.23,98461.0,69.4734,69.8097,69.1371,69.4635,98461.0
2020-09-11 10:30:00,70.34,70.48,69.9,69.99,80564.0,69.5723,69.7108,69.1371,69.2261,80564.0
2020-09-11 10:40:00,69.92,70.21,69.79,70.12,120434.0,69.1569,69.4437,69.0283,69.3547,120434.0
2020-09-11 10:50:00,70.1,70.29,69.95,70.2,53076.0,69.3349,69.5228,69.1866,69.4338,53076.0
2020-09-11 11:00:00,70.23,70.5,70.13,70.36,58226.0,69.4635,69.7306,69.3646,69.5921,58226.0
2020-09-11 11:10:00,70.34,70.38,69.98,70.06,45156.0,69.5723,69.6119,69.2162,69.2954,45156.0
2020-09-11 11:20:00,70.04,70.05,69.6,69.75,62988.0,69.2756,69.2855,68.8404,68.9887,62988.0
2020-09-11 11:30:00,69.71,69.79,69.59,69.7,40818.0,68.9492,69.0283,68.8305,68.9393,40818.0
2020-09-11 11:40:00,69.75,69.93,69.66,69.81,32923.0,68.9887,69.1668,68.8997,69.0481,32923.0
2020-09-11 11:50:00,69.85,69.88,69.53,69.56,50856.0,69.0876,69.1173,68.7711,68.8008,50856.0
2020-09-11 12:00:00,69.54,69.89,69.44,69.86,72845.0,68.781,69.1272,68.6821,69.0975,72845.0
2020-09-11 12:10:00,69.84,69.88,69.67,69.78,29269.0,69.0778,69.1173,68.9096,69.0184,29269.0
2020-09-11 12:20:00,69.8,69.86,69.69,69.72,20058.0,69.0382,69.0975,68.9294,68.9591,20058.0
2020-09-11 12:30:00,69.72,69.75,69.44,69.46,29992.0,68.9591,68.9887,68.6821,68.7019,29992.0
2020-09-11 12:40:00,69.44,69.45,69.17,69.41,69715.0,68.6821,68.692,68.4151,68.6524,69715.0
2020-09-11 12:50:00,69.42,69.55,69.24,69.25,73782.0,68.6623,68.7909,68.4843,68.4942,73782.0
2020-09-11 13:00:00,69.25,69.36,68.83,68.97,89358.0,68.4942,68.603,68.0788,68.2173,89358.0
2020-09-11 13:10:00,68.98,69.01,68.54,68.75,82385.0,68.2271,68.2568,67.7919,67.9997,82385.0
2020-09-11 13:20:00,68.75,68.85,68.39,68.45,272101.0,67.9997,68.0986,67.6436,67.7029,272101.0
2020-09-11 13:30:00,68.48,68.83,68.15,68.75,123584.0,67.7326,68.0788,67.4062,67.9997,123584.0
2020-09-11 13:40:00,68.74,68.93,68.67,68.8,50063.0,67.9898,68.1777,67.9205,68.0491,50063.0
2020-09-11 13:50:00,68.75,69.05,68.62,68.63,30098.0,67.9997,68.2964,67.8711,67.881,30098.0
2020-09-11 14:00:00,68.62,68.99,68.53,68.9,31871.0,67.8711,68.237,67.7821,68.148,31871.0
2020-09-11 14:10:00,68.81,69.0,68.61,68.68,40881.0,68.059,68.2469,67.8612,67.9304,40881.0
2020-09-11 14:20:00,68.69,68.79,68.48,68.67,58840.0,67.9403,68.0392,67.7326,67.9205,58840.0
2020-09-11 14:30:00,68.62,69.07,68.62,69.05,78452.0,67.8711,68.3162,67.8711,68.2964,78452.0
2020-09-11 14:40:00,68.99,69.04,68.82,68.88,34185.0,68.237,68.2865,68.0689,68.1282,34185.0
2020-09-11 14:50:00,68.88,69.2,68.83,69.01,52520.0,68.1282,68.4447,68.0788,68.2568,52520.0
2020-09-11 15:00:00,69.02,69.04,68.63,68.63,49500.0,68.2667,68.2865,67.881,67.881,49500.0
2020-09-11 15:10:00,68.63,68.9,68.53,68.89,76504.0,67.881,68.148,67.7821,68.1381,76504.0
2020-09-11 15:20:00,68.89,69.08,68.83,69.0,97761.0,68.1381,68.326,68.0788,68.2469,97761.0
2020-09-11 15:30:00,69.02,69.25,69.0,69.0,101383.0,68.2667,68.4942,68.2469,68.2469,101383.0
2020-09-11 15:40:00,69.01,69.3,68.98,69.21,124495.0,68.2568,68.5436,68.2271,68.4546,124495.0
2020-09-11 15:50:00,69.22,69.38,69.08,69.31,208724.0,68.4645,68.6228,68.326,68.5535,208724.0
2020-09-14 09:30:00,70.33,70.63,69.36,69.77,307334.0,69.5624,69.8591,68.603,69.0085,307334.0
2020-09-14 09:40:00,69.81,70.86,69.73,70.51,280681.0,69.0481,70.0866,68.969,69.7404,280681.0
2020-09-14 09:50:00,70.55,70.73,70.06,70.32,156081.0,69.78,69.958,69.2954,69.5525,156081.0
2020-09-14 10:00:00,70.34,70.49,69.79,70.19,205047.0,69.5723,69.7207,69.0283,69.4239,205047.0
2020-09-14 10:10:00,70.24,70.61,70.17,70.4,90089.0,69.4734,69.8394,69.4042,69.6316,90089.0
2020-09-14 10:20:00,70.46,70.67,70.15,70.35,121002.0,69.691,69.8987,69.3844,69.5822,121002.0
2020-09-14 10:30:00,70.38,70.65,70.08,70.09,120983.0,69.6119,69.8789,69.3151,69.325,120983.0
2020-09-14 10:40:00,70.1,70.26,69.97,70.11,68192.0,69.3349,69.4932,69.2063,69.3448,68192.0
2020-09-14 10:50:00,70.12,70.32,70.07,70.15,58942.0,69.3547,69.5525,69.3052,69.3844,58942.0
2020-09-14 11:00:00,70.19,70.37,70.03,70.23,50423.0,69.4239,69.602,69.2657,69.4635,50423.0
2020-09-14 11:10:00,70.24,70.29,69.97,70.06,55951.0,69.4734,69.5228,69.2063,69.2954,55951.0
2020-09-14 11:20:00,70.09,70.24,69.97,70.17,50552.0,69.325,69.4734,69.2063,69.4042,50552.0
2020-09-14 11:30:00,70.19,70.4,70.1,70.4,56415.0,69.4239,69.6316,69.3349,69.6316,56415.0
2020-09-14 11:40:00,70.39,70.45,70.17,70.25,102269.0,69.6218,69.6811,69.4042,69.4833,102269.0
2020-09-14 11:50:00,70.24,70.25,69.72,69.73,103269.0,69.4734,69.4833,68.9591,68.969,103269.0
2020-09-14 12:00:00,69.72,70.13,69.62,70.12,118605.0,68.9591,69.3646,68.8602,69.3547,118605.0
2020-09-14 12:10:00,70.11,70.22,69.89,69.89,99361.0,69.3448,69.4536,69.1272,69.1272,99361.0
2020-09-14 12:20:00,69.89,70.0,69.73,69.84,75141.0,69.1272,69.236,68.969,69.0778,75141.0
2020-09-14 12:30:00,69.86,70.04,69.82,69.92,82229.0,69.0975,69.2756,69.058,69.1569,82229.0
2020-09-14 12:40:00,69.92,70.17,69.92,70.05,86500.0,69.1569,69.4042,69.1569,69.2855,86500.0
2020-09-14 12:50:00,70.07,70.34,70.07,70.22,80136.0,69.3052,69.5723,69.3052,69.4536,80136.0
2020-09-14 13:00:00,70.21,70.35,70.05,70.06,51608.0,69.4437,69.5822,69.2855,69.2954,51608.0
2020-09-14 13:10:00,70.07,70.21,70.03,70.05,44771.0,69.3052,69.4437,69.2657,69.2855,44771.0
2020-09-14 13:20:00,70.07,70.18,69.96,70.12,58770.0,69.3052,69.414,69.1964,69.3547,58770.0
2020-09-14 13:30:00,70.11,70.15,69.8,70.0,80482.0,69.3448,69.3844,69.0382,69.236,80482.0
2020-09-14 13:40:00,69.99,70.31,69.94,70.27,47899.0,69.2261,69.5426,69.1767,69.5031,47899.0
2020-09-14 13:50:00,70.26,70.39,70.23,70.33,44878.0,69.4932,69.6218,69.4635,69.5624,44878.0
2020-09-14 14:00:00,70.33,70.56,70.28,70.41,90198.0,69.5624,69.7899,69.513,69.6415,90198.0
2020-09-14 14:10:00,70.42,70.74,70.37,70.73,78749.0,69.6514,69.9679,69.602,69.958,78749.0
2020-09-14 14:20:00,70.75,70.79,70.52,70.58,55091.0,69.9778,70.0174,69.7503,69.8097,55091.0
2020-09-14 14:30:00,70.63,70.69,70.53,70.58,37080.0,69.8591,69.9185,69.7602,69.8097,37080.0
2020-09-14 14:40:00,70.59,70.77,70.55,70.71,63170.0,69.8196,69.9976,69.78,69.9383,63170.0
2020-09-14 14:50:00,70.71,70.82,70.39,70.76,131670.0,69.9383,70.0471,69.6218,69.9877,131670.0
2020-09-14 15:00:00,70.77,70.9,70.67,70.88,72760.0,69.9976,70.1262,69.8987,70.1064,72760.0
2020-09-14 15:10:00,70.86,70.94,70.7,70.85,83464.0,70.0866,70.1657,69.9284,70.0767,83464.0
2020-09-14 15:20:00,70.82,70.85,70.58,70.81,96978.0,70.0471,70.0767,69.8097,70.0372,96978.0
2020-09-14 15:30:00,70.86,70.89,70.68,70.82,74023.0,70.0866,70.1163,69.9086,70.0471,74023.0
2020-09-14 15:40:00,70.83,71.15,70.82,71.15,144869.0,70.0569,70.3735,70.0471,70.3735,144869.0
2020-09-14 15:50:00,71.14,71.19,70.94,70.94,179790.0,70.3636,70.413,70.1657,70.1657,179790.0
2020-09-15 09:30:00,70.69,70.84,69.46,69.58,410114.0,69.9185,70.0668,68.7019,68.8206,410114.0
2020-09-15 09:40:00,69.46,69.76,68.41,68.62,377454.0,68.7019,68.9986,67.6634,67.8711,377454.0
2020-09-15 09:50:00,68.66,68.85,67.59,67.68,651495.0,67.9106,68.0986,66.8523,66.9413,651495.0
2020-09-15 10:00:00,67.61,67.98,67.23,67.24,510521.0,66.8721,67.2381,66.4962,66.5061,510521.0
2020-09-15 10:10:00,67.26,67.48,66.94,67.38,504709.0,66.5259,66.7435,66.2094,66.6446,504709.0
2020-09-15 10:20:00,67.37,68.15,67.35,68.11,428144.0,66.6347,67.4062,66.6149,67.3666,428144.0
2020-09-15 10:30:00,68.12,68.23,67.43,67.43,296141.0,67.3765,67.4853,66.6941,66.6941,296141.0
2020-09-15 10:40:00,67.42,67.53,67.04,67.42,299757.0,66.6842,66.793,66.3083,66.6842,299757.0
2020-09-15 10:50:00,67.43,67.88,67.31,67.86,207313.0,66.6941,67.1391,66.5754,67.1194,207313.0
2020-09-15 11:00:00,67.85,68.28,67.47,68.25,143747.0,67.1095,67.5348,66.7336,67.5051,143747.0
2020-09-15 11:10:00,68.25,68.58,68.15,68.38,195494.0,67.5051,67.8315,67.4062,67.6337,195494.0
2020-09-15 11:20:00,68.37,68.61,68.26,68.4,151424.0,67.6238,67.8612,67.515,67.6535,151424.0
2020-09-15 11:30:00,68.42,68.75,68.22,68.73,166979.0,67.6733,67.9997,67.4754,67.9799,166979.0
2020-09-15 11:40:00,68.72,68.74,68.36,68.36,77959.0,67.97,67.9898,67.6139,67.6139,77959.0
2020-09-15 11:50:00,68.37,68.46,68.24,68.25,94221.0,67.6238,67.7128,67.4952,67.5051,94221.0
2020-09-15 12:00:00,68.25,68.44,68.24,68.4,56693.0,67.5051,67.693,67.4952,67.6535,56693.0
2020-09-15 12:10:00,68.4,68.69,68.37,68.63,98253.0,67.6535,67.9403,67.6238,67.881,98253.0
2020-09-15 12:20:00,68.62,68.98,68.61,68.9,132938.0,67.8711,68.2271,67.8612,68.148,132938.0
2020-09-15 12:30:00,68.9,69.03,68.48,68.55,106929.0,68.148,68.2766,67.7326,67.8018,106929.0
2020-09-15 12:40:00,68.55,68.73,68.52,68.63,86036.0,67.8018,67.9799,67.7722,67.881,86036.0
2020-09-15 12:50:00,68.63,68.83,68.55,68.82,73283.0,67.881,68.0788,67.8018,68.0689,73283.0
2020-09-15 13:00:00,68.8,68.98,68.69,68.9,60206.0,68.0491,68.2271,67.9403,68.148,60206.0
2020-09-15 13:10:00,68.88,69.02,68.79,68.97,69090.0,68.1282,68.2667,68.0392,68.2173,69090.0
2020-09-15 13:20:00,68.95,69.07,68.85,69.0,79785.0,68.1975,68.3162,68.0986,68.2469,79785.0
2020-09-15 13:30:00,69.01,69.02,68.5,68.71,148574.0,68.2568,68.2667,67.7524,67.9601,148574.0
2020-09-15 13:40:00,68.71,68.8,68.6,68.69,57412.0,67.9601,68.0491,67.8513,67.9403,57412.0
2020-09-15 13:50:00,68.68,68.75,68.53,68.6,56302.0,67.9304,67.9997,67.7821,67.8513,56302.0
2020-09-15 14:00:00,68.6,68.6,68.23,68.25,88612.0,67.8513,67.8513,67.4853,67.5051,88612.0
2020-09-15 14:10:00,68.27,68.53,68.26,68.42,51604.0,67.5249,67.7821,67.515,67.6733,51604.0
2020-09-15 14:20:00,68.45,68.63,68.31,68.59,45855.0,67.7029,67.881,67.5645,67.8414,45855.0
2020-09-15 14:30:00,68.59,68.76,68.47,68.68,60913.0,67.8414,68.0095,67.7227,67.9304,60913.0
2020-09-15 14:40:00,68.68,68.74,68.54,68.55,49348.0,67.9304,67.9898,67.7919,67.8018,49348.0
2020-09-15 14:50:00,68.55,68.77,68.47,68.75,77752.0,67.8018,68.0194,67.7227,67.9997,77752.0
2020-09-15 15:00:00,68.76,68.84,68.44,68.47,123781.0,68.0095,68.0887,67.693,67.7227,123781.0
2020-09-15 15:10:00,68.47,68.63,68.24,68.4,110620.0,67.7227,67.881,67.4952,67.6535,110620.0
2020-09-15 15:20:00,68.39,68.39,68.21,68.23,80998.0,67.6436,67.6436,67.4655,67.4853,80998.0
2020-09-15 15:30:00,68.23,68.23,67.82,67.87,162988.0,67.4853,67.4853,67.0798,67.1293,162988.0
2020-09-15 15:40:00,67.86,67.94,67.56,67.75,268974.0,67.1194,67.1985,66.8226,67.0106,268974.0
2020-09-15 15:50:00,67.75,67.75,67.55,67.65,337627.0,67.0106,67.0106,66.8127,66.9117,337627.0
2020-09-16 09:30:00,67.66,68.59,67.0,68.18,403732.0,66.9215,67.8414,66.2688,67.4359,403732.0
2020-09-16 09:40:00,68.3,68.85,67.67,68.11,184506.0,67.5546,68.0986,66.9314,67.3666,184506.0
2020-09-16 09:50:00,68.18,68.65,67.61,67.64,232318.0,67.4359,67.9007,66.8721,66.9018,232318.0
2020-09-16 10:00:00,67.64,68.2,67.43,68.12,425644.0,66.9018,67.4557,66.6941,67.3765,425644.0
2020-09-16 10:10:00,68.16,68.81,68.0,68.43,171137.0,67.4161,68.059,67.2578,67.6831,171137.0
2020-09-16 10:20:00,68.42,68.94,68.37,68.67,140009.0,67.6733,68.1876,67.6238,67.9205,140009.0
2020-09-16 10:30:00,68.66,68.84,68.48,68.58,117085.0,67.9106,68.0887,67.7326,67.8315,117085.0
2020-09-16 10:40:00,68.57,68.6,68.11,68.19,92628.0,67.8216,67.8513,67.3666,67.4458,92628.0
2020-09-16 10:50:00,68.22,68.67,68.0,68.58,102344.0,67.4754,67.9205,67.2578,67.8315,102344.0
2020-09-16 11:00:00,68.55,69.3,68.53,69.05,149282.0,67.8018,68.5436,67.7821,68.2964,149282.0
2020-09-16 11:10:00,69.05,69.69,69.05,69.66,168119.0,68.2964,68.9294,68.2964,68.8997,168119.0
2020-09-16 11:20:00,69.7,69.77,69.31,69.61,133866.0,68.9393,69.0085,68.5535,68.8503,133866.0
2020-09-16 11:30:00,69.6,69.61,69.19,69.36,74353.0,68.8404,68.8503,68.4348,68.603,74353.0
2020-09-16 11:40:00,69.33,69.6,69.17,69.6,59113.0,68.5733,68.8404,68.4151,68.8404,59113.0
2020-09-16 11:50:00,69.6,69.67,69.28,69.34,62864.0,68.8404,68.9096,68.5239,68.5832,62864.0
2020-09-16 12:00:00,69.27,69.37,68.96,69.13,69787.0,68.514,68.6129,68.2074,68.3755,69787.0
2020-09-16 12:10:00,69.13,69.36,69.12,69.26,48736.0,68.3755,68.603,68.3656,68.5041,48736.0
2020-09-16 12:20:00,69.25,69.5,69.21,69.5,55929.0,68.4942,68.7415,68.4546,68.7415,55929.0
2020-09-16 12:30:00,69.5,69.7,69.41,69.7,45133.0,68.7415,68.9393,68.6524,68.9393,45133.0
2020-09-16 12:40:00,69.69,69.95,69.53,69.78,75744.0,68.9294,69.1866,68.7711,69.0184,75744.0
2020-09-16 12:50:00,69.76,69.86,69.69,69.76,38352.0,68.9986,69.0975,68.9294,68.9986,38352.0
2020-09-16 13:00:00,69.76,69.93,69.69,69.84,35175.0,68.9986,69.1668,68.9294,69.0778,35175.0
2020-09-16 13:10:00,69.81,69.94,69.64,69.92,52993.0,69.0481,69.1767,68.8799,69.1569,52993.0
2020-09-16 13:20:00,69.94,70.4,69.93,70.36,147515.0,69.1767,69.6316,69.1668,69.5921,147515.0
2020-09-16 13:30:00,70.37,70.38,70.02,70.14,77530.0,69.602,69.6119,69.2558,69.3745,77530.0
2020-09-16 13:40:00,70.11,70.15,69.96,70.07,67415.0,69.3448,69.3844,69.1964,69.3052,67415.0
2020-09-16 13:50:00,70.05,70.2,70.03,70.09,42643.0,69.2855,69.4338,69.2657,69.325,42643.0
2020-09-16 14:00:00,70.06,70.5,70.05,70.42,93123.0,69.2954,69.7306,69.2855,69.6514,93123.0
2020-09-16 14:10:00,70.42,70.87,70.35,70.85,135326.0,69.6514,70.0965,69.5822,70.0767,135326.0
2020-09-16 14:20:00,70.85,70.88,70.47,70.56,72249.0,70.0767,70.1064,69.7009,69.7899,72249.0
2020-09-16 14:30:00,70.59,71.12,70.59,71.08,138927.0,69.8196,70.3438,69.8196,70.3042,138927.0
2020-09-16 14:40:00,71.1,71.25,70.81,70.98,163254.0,70.324,70.4724,70.0372,70.2053,163254.0
2020-09-16 14:50:00,70.98,70.98,70.13,70.36,263128.0,70.2053,70.2053,69.3646,69.5921,263128.0
2020-09-16 15:00:00,70.36,70.5,69.83,69.83,186638.0,69.5921,69.7306,69.0679,69.0679,186638.0
2020-09-16 15:10:00,69.84,69.91,69.32,69.88,377295.0,69.0778,69.147,68.5634,69.1173,377295.0
2020-09-16 15:20:00,69.83,69.88,69.37,69.47,135709.0,69.0679,69.1173,68.6129,68.7118,135709.0
2020-09-16 15:30:00,69.45,69.69,69.14,69.6,120213.0,68.692,68.9294,68.3854,68.8404,120213.0
2020-09-16 15:40:00,69.61,70.0,69.45,69.63,193918.0,68.8503,69.236,68.692,68.87,193918.0
2020-09-16 15:50:00,69.64,69.9,69.58,69.62,244448.0,68.8799,69.1371,68.8206,68.8602,244448.0
2020-09-17 09:30:00,68.05,69.6,67.51,69.18,432146.0,67.3073,68.8404,66.7732,68.425,432146.0
2020-09-17 09:40:00,69.25,69.26,68.11,68.46,223831.0,68.4942,68.5041,67.3666,67.7128,223831.0
2020-09-17 09:50:00,68.43,68.9,68.23,68.51,195325.0,67.6831,68.148,67.4853,67.7623,195325.0
2020-09-17 10:00:00,68.54,69.3,68.51,68.73,159576.0,67.7919,68.5436,67.7623,67.9799,159576.0
2020-09-17 10:10:00,68.76,68.96,68.52,68.71,105321.0,68.0095,68.2074,67.7722,67.9601,105321.0
2020-09-17 10:20:00,68.75,69.35,68.74,69.35,142403.0,67.9997,68.5931,67.9898,68.5931,142403.0
2020-09-17 10:30:00,69.37,69.48,69.01,69.2,66445.0,68.6129,68.7217,68.2568,68.4447,66445.0
2020-09-17 10:40:00,69.16,69.41,68.9,69.33,88117.0,68.4052,68.6524,68.148,68.5733,88117.0
2020-09-17 10:50:00,69.35,69.85,69.29,69.6,157789.0,68.5931,69.0876,68.5338,68.8404,157789.0
2020-09-17 11:00:00,69.6,70.42,69.6,70.16,169853.0,68.8404,69.6514,68.8404,69.3943,169853.0
2020-09-17 11:10:00,70.11,70.39,70.02,70.2,122112.0,69.3448,69.6218,69.2558,69.4338,122112.0
2020-09-17 11:20:00,70.19,70.23,69.86,69.95,110398.0,69.4239,69.4635,69.0975,69.1866,110398.0
2020-09-17 11:30:00,69.97,70.08,69.77,69.85,118983.0,69.2063,69.3151,69.0085,69.0876,118983.0
2020-09-17 11:40:00,69.87,69.91,69.2,69.24,104478.0,69.1074,69.147,68.4447,68.4843,104478.0
2020-09-17 11:50:00,69.29,69.52,69.13,69.19,87111.0,68.5338,68.7612,68.3755,68.4348,87111.0
2020-09-17 12:00:00,69.17,69.25,68.87,68.91,97269.0,68.4151,68.4942,68.1183,68.1579,97269.0
2020-09-17 12:10:00,68.91,68.92,68.46,68.65,98495.0,68.1579,68.1678,67.7128,67.9007,98495.0
2020-09-17 12:20:00,68.66,68.8,68.58,68.69,42578.0,67.9106,68.0491,67.8315,67.9403,42578.0
2020-09-17 12:30:00,68.64,68.92,68.6,68.89,77634.0,67.8909,68.1678,67.8513,68.1381,77634.0
2020-09-17 12:40:00,68.87,68.87,68.47,68.49,60900.0,68.1183,68.1183,67.7227,67.7425,60900.0
2020-09-17 12:50:00,68.48,69.01,68.4,69.0,70854.0,67.7326,68.2568,67.6535,68.2469,70854.0
2020-09-17 13:00:00,68.97,69.14,68.89,69.05,86344.0,68.2173,68.3854,68.1381,68.2964,86344.0
2020-09-17 13:10:00,69.0,69.05,68.54,68.62,56078.0,68.2469,68.2964,67.7919,67.8711,56078.0
2020-09-17 13:20:00,68.6,68.87,68.59,68.7,54504.0,67.8513,68.1183,67.8414,67.9502,54504.0
2020-09-17 13:30:00,68.67,69.11,68.62,69.09,84428.0,67.9205,68.3557,67.8711,68.3359,84428.0
2020-09-17 13:40:00,69.1,69.21,68.93,69.19,27215.0,68.3458,68.4546,68.1777,68.4348,27215.0
2020-09-17 13:50:00,69.2,69.2,69.04,69.13,27903.0,68.4447,68.4447,68.2865,68.3755,27903.0
2020-09-17 14:00:00,69.12,69.37,69.1,69.12,65084.0,68.3656,68.6129,68.3458,68.3656,65084.0
2020-09-17 14:10:00,69.12,69.4,69.1,69.18,79490.0,68.3656,68.6426,68.3458,68.425,79490.0
2020-09-17 14:20:00,69.19,69.25,68.87,68.87,78461.0,68.4348,68.4942,68.1183,68.1183,78461.0
2020-09-17 14:30:00,68.85,68.92,68.71,68.75,50271.0,68.0986,68.1678,67.9601,67.9997,50271.0
2020-09-17 14:40:00,68.77,68.95,68.67,68.88,32807.0,68.0194,68.1975,67.9205,68.1282,32807.0
2020-09-17 14:50:00,68.88,68.89,68.68,68.68,43746.0,68.1282,68.1381,67.9304,67.9304,43746.0
2020-09-17 15:00:00,68.69,68.75,68.36,68.53,174781.0,67.9403,67.9997,67.6139,67.7821,174781.0
2020-09-17 15:10:00,68.54,68.84,68.53,68.65,69579.0,67.7919,68.0887,67.7821,67.9007,69579.0
2020-09-17 15:20:00,68.69,68.78,68.19,68.33,76374.0,67.9403,68.0293,67.4458,67.5842,76374.0
2020-09-17 15:30:00,68.29,68.94,68.26,68.94,98636.0,67.5447,68.1876,67.515,68.1876,98636.0
2020-09-17 15:40:00,68.96,69.08,68.76,68.95,110711.0,68.2074,68.326,68.0095,68.1975,110711.0
2020-09-17 15:50:00,68.99,69.23,68.81,68.84,328377.0,68.237,68.4744,68.059,68.0887,328377.0
2020-09-18 09:30:00,68.5,69.08,67.88,68.4,400390.0,67.7524,68.326,67.1391,67.6535,400390.0
2020-09-18 09:40:00,68.31,68.42,67.55,67.59,213658.0,67.5645,67.6733,66.8127,66.8523,213658.0
2020-09-18 09:50:00,67.62,68.0,67.17,67.37,444882.0,66.882,67.2578,66.4369,66.6347,444882.0
2020-09-18 10:00:00,67.38,67.66,67.24,67.51,222855.0,66.6446,66.9215,66.5061,66.7732,222855.0
2020-09-18 10:10:00,67.51,67.98,67.14,67.5,246763.0,66.7732,67.2381,66.4072,66.7633,246763.0
2020-09-18 10:20:00,67.52,67.81,67.33,67.47,225693.0,66.7831,67.0699,66.5951,66.7336,225693.0
2020-09-18 10:30:00,67.47,67.48,66.93,66.97,208782.0,66.7336,66.7435,66.1995,66.2391,208782.0
2020-09-18 10:40:00,66.99,67.0,66.31,66.55,419676.0,66.2589,66.2688,65.5863,65.8237,419676.0
2020-09-18 10:50:00,66.58,66.66,66.03,66.4,292625.0,65.8533,65.9325,65.3093,65.6753,292625.0
2020-09-18 11:00:00,66.38,66.59,66.27,66.4,120486.0,65.6555,65.8632,65.5467,65.6753,120486.0
2020-09-18 11:10:00,66.41,66.41,65.77,65.79,162851.0,65.6852,65.6852,65.0522,65.072,162851.0
2020-09-18 11:20:00,65.81,66.2,65.76,66.09,136991.0,65.0917,65.4775,65.0423,65.3687,136991.0
2020-09-18 11:30:00,66.12,66.16,65.45,65.49,182943.0,65.3984,65.4379,64.7357,64.7752,182943.0
2020-09-18 11:40:00,65.47,65.9,65.37,65.89,250951.0,64.7554,65.1808,64.6565,65.1709,250951.0
2020-09-18 11:50:00,65.9,66.08,65.64,65.85,160779.0,65.1808,65.3588,64.9236,65.1313,160779.0
2020-09-18 12:00:00,65.87,66.1,65.7,65.96,101154.0,65.1511,65.3786,64.9829,65.2401,101154.0
2020-09-18 12:10:00,65.98,66.06,65.49,65.52,131592.0,65.2599,65.339,64.7752,64.8049,131592.0
2020-09-18 12:20:00,65.55,65.68,65.31,65.47,114343.0,64.8346,64.9632,64.5972,64.7554,114343.0
2020-09-18 12:30:00,65.45,65.46,64.85,64.88,279651.0,64.7357,64.7456,64.1422,64.1719,279651.0
2020-09-18 12:40:00,64.87,65.36,64.74,65.2,161562.0,64.162,64.6467,64.0334,64.4884,161562.0
2020-09-18 12:50:00,65.21,65.22,64.94,65.21,93569.0,64.4983,64.5082,64.2312,64.4983,93569.0
2020-09-18 13:00:00,65.21,65.67,65.19,65.29,190174.0,64.4983,64.9533,64.4785,64.5774,190174.0
2020-09-18 13:10:00,65.29,65.54,65.16,65.28,117491.0,64.5774,64.8247,64.4488,64.5675,117491.0
2020-09-18 13:20:00,65.3,65.34,64.77,64.81,143722.0,64.5873,64.6269,64.0631,64.1027,143722.0
2020-09-18 13:30:00,64.81,64.9,64.52,64.7,254475.0,64.1027,64.1917,63.8158,63.9939,254475.0
2020-09-18 13:40:00,64.7,65.22,64.65,65.07,170814.0,63.9939,64.5082,63.9444,64.3598,170814.0
2020-09-18 13:50:00,65.08,65.16,64.95,65.15,85122.0,64.3697,64.4488,64.2411,64.4389,85122.0
2020-09-18 14:00:00,65.14,65.24,64.93,65.2,100869.0,64.4291,64.528,64.2213,64.4884,100869.0
2020-09-18 14:10:00,65.18,65.5,65.14,65.27,115019.0,64.4686,64.7851,64.4291,64.5576,115019.0
2020-09-18 14:20:00,65.28,65.73,65.28,65.55,118643.0,64.5675,65.0126,64.5675,64.8346,118643.0
2020-09-18 14:30:00,65.53,65.54,65.35,65.41,109092.0,64.8148,64.8247,64.6368,64.6961,109092.0
2020-09-18 14:40:00,65.42,65.51,65.17,65.3,82118.0,64.706,64.795,64.4587,64.5873,82118.0
2020-09-18 14:50:00,65.32,65.48,65.14,65.48,106678.0,64.6071,64.7653,64.4291,64.7653,106678.0
2020-09-18 15:00:00,65.5,65.59,65.35,65.51,72281.0,64.7851,64.8741,64.6368,64.795,72281.0
2020-09-18 15:10:00,65.52,65.59,65.36,65.42,105479.0,64.8049,64.8741,64.6467,64.706,105479.0
2020-09-18 15:20:00,65.42,65.67,65.33,65.53,98031.0,64.706,64.9533,64.617,64.8148,98031.0
2020-09-18 15:30:00,65.52,65.7,65.48,65.48,132463.0,64.8049,64.9829,64.7653,64.7653,132463.0
2020-09-18 15:40:00,65.47,65.64,65.29,65.5,149868.0,64.7554,64.9236,64.5774,64.7851,149868.0
2020-09-18 15:50:00,65.47,65.58,65.36,65.41,486991.0,64.7554,64.8642,64.6467,64.6961,486991.0
2020-09-21 09:30:00,62.09,62.62,61.13,61.35,530174.0,61.4123,61.9366,60.4628,60.6804,530174.0
2020-09-21 09:40:00,61.31,61.68,60.61,61.32,462735.0,60.6409,61.0068,59.9485,60.6507,462735.0
2020-09-21 09:50:00,61.3,61.55,60.92,61.27,257678.0,60.631,60.8782,60.2551,60.6013,257678.0
2020-09-21 10:00:00,61.28,61.68,61.03,61.32,219852.0,60.6112,61.0068,60.3639,60.6507,219852.0
2020-09-21 10:10:00,61.33,61.43,60.77,60.88,225173.0,60.6606,60.7595,60.1067,60.2155,225173.0
2020-09-21 10:20:00,60.9,60.96,59.91,59.93,368579.0,60.2353,60.2947,59.2561,59.2759,368579.0
2020-09-21 10:30:00,59.91,60.0,59.31,59.36,465627.0,59.2561,59.3452,58.6627,58.7121,465627.0
2020-09-21 10:40:00,59.31,59.9,59.11,59.43,327716.0,58.6627,59.2462,58.4649,58.7814,327716.0
2020-09-21 10:50:00,59.41,59.99,59.4,59.71,601193.0,58.7616,59.3353,58.7517,59.0583,601193.0
2020-09-21 11:00:00,59.73,60.64,59.65,60.48,256714.0,59.0781,59.9782,58.999,59.8199,256714.0
2020-09-21 11:10:00,60.48,60.51,59.65,59.7,122550.0,59.8199,59.8496,58.999,59.0484,122550.0
2020-09-21 11:20:00,59.71,60.12,59.66,60.01,128900.0,59.0583,59.4638,59.0089,59.355,128900.0
2020-09-21 11:30:00,60.01,60.3,59.89,60.04,131661.0,59.355,59.6419,59.2364,59.3847,131661.0
2020-09-21 11:40:00,60.04,60.61,59.88,60.48,147130.0,59.3847,59.9485,59.2265,59.8199,147130.0
2020-09-21 11:50:00,60.48,60.77,60.25,60.64,108031.0,59.8199,60.1067,59.5924,59.9782,108031.0
2020-09-21 12:00:00,60.65,61.06,60.53,61.02,167089.0,59.9881,60.3936,59.8694,60.354,167089.0
2020-09-21 12:10:00,61.04,61.07,60.52,60.65,161336.0,60.3738,60.4035,59.8595,59.9881,161336.0
2020-09-21 12:20:00,60.67,61.02,60.51,60.86,85268.0,60.0078,60.354,59.8496,60.1958,85268.0
2020-09-21 12:30:00,60.91,61.05,60.67,61.03,67816.0,60.2452,60.3837,60.0078,60.3639,67816.0
2020-09-21 12:40:00,61.04,61.17,60.76,60.9,84027.0,60.3738,60.5024,60.0969,60.2353,84027.0
2020-09-21 12:50:00,60.9,60.9,60.68,60.83,86538.0,60.2353,60.2353,60.0177,60.1661,86538.0
2020-09-21 13:00:00,60.83,60.9,60.47,60.77,103831.0,60.1661,60.2353,59.81,60.1067,103831.0
2020-09-21 13:10:00,60.78,61.1,60.74,61.01,65750.0,60.1166,60.4331,60.0771,60.3441,65750.0
2020-09-21 13:20:00,61.0,61.23,60.98,61.05,77110.0,60.3342,60.5617,60.3145,60.3837,77110.0
2020-09-21 13:30:00,61.01,61.31,60.94,61.0,87866.0,60.3441,60.6409,60.2749,60.3342,87866.0
2020-09-21 13:40:00,60.98,60.99,60.63,60.71,75306.0,60.3145,60.3243,59.9683,60.0474,75306.0
2020-09-21 13:50:00,60.72,60.77,60.5,60.66,81118.0,60.0573,60.1067,59.8397,59.9979,81118.0
2020-09-21 14:00:00,60.65,60.8,60.56,60.68,76360.0,59.9881,60.1364,59.899,60.0177,76360.0
2020-09-21 14:10:00,60.69,60.77,60.52,60.61,65498.0,60.0276,60.1067,59.8595,59.9485,65498.0
2020-09-21 14:20:00,60.63,60.83,60.52,60.68,85059.0,59.9683,60.1661,59.8595,60.0177,85059.0
2020-09-21 14:30:00,60.67,60.68,60.4,60.5,73029.0,60.0078,60.0177,59.7408,59.8397,73029.0
2020-09-21 14:40:00,60.5,60.52,60.24,60.37,84576.0,59.8397,59.8595,59.5825,59.7111,84576.0
2020-09-21 14:50:00,60.37,60.76,60.36,60.61,139410.0,59.7111,60.0969,59.7012,59.9485,139410.0
2020-09-21 15:00:00,60.61,60.8,60.56,60.78,121970.0,59.9485,60.1364,59.899,60.1166,121970.0
2020-09-21 15:10:00,60.78,60.89,60.61,60.65,117981.0,60.1166,60.2254,59.9485,59.9881,117981.0
2020-09-21 15:20:00,60.64,60.9,60.56,60.68,105531.0,59.9782,60.2353,59.899,60.0177,105531.0
2020-09-21 15:30:00,60.68,60.72,60.42,60.52,126425.0,60.0177,60.0573,59.7606,59.8595,126425.0
2020-09-21 15:40:00,60.52,60.55,60.39,60.46,173150.0,59.8595,59.8891,59.7309,59.8001,173150.0
2020-09-21 15:50:00,60.47,60.78,60.46,60.76,386591.0,59.81,60.1166,59.8001,60.0969,386591.0
2020-09-22 09:30:00,61.01,62.47,60.66,62.26,458000.0,60.3441,61.7882,59.9979,61.5805,458000.0
2020-09-22 09:40:00,62.27,63.06,61.89,61.96,276529.0,61.5904,62.3718,61.2145,61.2838,276529.0
2020-09-22 09:50:00,61.96,62.63,61.56,62.48,183487.0,61.2838,61.9464,60.8881,61.7981,183487.0
2020-09-22 10:00:00,62.51,62.51,61.8,61.97,170710.0,61.8278,61.8278,61.1255,61.2936,170710.0
2020-09-22 10:10:00,61.99,62.75,61.94,62.69,136534.0,61.3134,62.0651,61.264,62.0058,136534.0
2020-09-22 10:20:00,62.64,62.75,62.24,62.56,95437.0,61.9563,62.0651,61.5607,61.8772,95437.0
2020-09-22 10:30:00,62.52,62.71,62.16,62.3,96732.0,61.8376,62.0256,61.4816,61.62,96732.0
2020-09-22 10:40:00,62.28,62.28,61.21,61.3,196725.0,61.6003,61.6003,60.5419,60.631,196725.0
2020-09-22 10:50:00,61.29,61.54,61.05,61.07,154178.0,60.6211,60.8683,60.3837,60.4035,154178.0
2020-09-22 11:00:00,61.07,61.59,61.02,61.43,135709.0,60.4035,60.9178,60.354,60.7595,135709.0
2020-09-22 11:10:00,61.44,61.77,61.4,61.7,99381.0,60.7694,61.0958,60.7299,61.0266,99381.0
2020-09-22 11:20:00,61.7,61.7,61.44,61.47,83997.0,61.0266,61.0266,60.7694,60.7991,83997.0
2020-09-22 11:30:00,61.5,61.62,61.27,61.32,78257.0,60.8288,60.9475,60.6013,60.6507,78257.0
2020-09-22 11:40:00,61.35,61.51,61.12,61.21,82951.0,60.6804,60.8387,60.4529,60.5419,82951.0
2020-09-22 11:50:00,61.2,61.44,61.12,61.42,50851.0,60.5321,60.7694,60.4529,60.7497,50851.0
2020-09-22 12:00:00,61.42,61.59,61.34,61.44,50140.0,60.7497,60.9178,60.6705,60.7694,50140.0
2020-09-22 12:10:00,61.45,61.57,61.26,61.37,54039.0,60.7793,60.898,60.5914,60.7002,54039.0
2020-09-22 12:20:00,61.33,61.62,61.28,61.55,41241.0,60.6606,60.9475,60.6112,60.8782,41241.0
2020-09-22 12:30:00,61.56,61.69,61.38,61.45,61346.0,60.8881,61.0167,60.7101,60.7793,61346.0
2020-09-22 12:40:00,61.44,61.54,61.23,61.29,41190.0,60.7694,60.8683,60.5617,60.6211,41190.0
2020-09-22 12:50:00,61.3,61.44,61.21,61.32,24788.0,60.631,60.7694,60.5419,60.6507,24788.0
2020-09-22 13:00:00,61.31,61.4,61.18,61.36,36657.0,60.6409,60.7299,60.5123,60.6903,36657.0
2020-09-22 13:10:00,61.36,61.43,61.1,61.26,52383.0,60.6903,60.7595,60.4331,60.5914,52383.0
2020-09-22 13:20:00,61.25,61.26,61.08,61.19,41727.0,60.5815,60.5914,60.4134,60.5222,41727.0
2020-09-22 13:30:00,61.2,61.33,61.11,61.23,67730.0,60.5321,60.6606,60.443,60.5617,67730.0
2020-09-22 13:40:00,61.24,61.42,61.21,61.41,35522.0,60.5716,60.7497,60.5419,60.7398,35522.0
2020-09-22 13:50:00,61.43,61.48,61.35,61.43,59135.0,60.7595,60.809,60.6804,60.7595,59135.0
2020-09-22 14:00:00,61.44,61.69,61.44,61.58,82216.0,60.7694,61.0167,60.7694,60.9079,82216.0
2020-09-22 14:10:00,61.6,61.79,61.5,61.75,74976.0,60.9277,61.1156,60.8288,61.0761,74976.0
2020-09-22 14:20:00,61.74,61.91,61.56,61.91,115988.0,61.0662,61.2343,60.8881,61.2343,115988.0
2020-09-22 14:30:00,61.92,62.21,61.89,62.11,132294.0,61.2442,61.531,61.2145,61.4321,132294.0
2020-09-22 14:40:00,62.1,62.22,61.96,62.06,95974.0,61.4222,61.5409,61.2838,61.3827,95974.0
2020-09-22 14:50:00,62.05,62.29,62.05,62.19,69229.0,61.3728,61.6102,61.3728,61.5112,69229.0
2020-09-22 15:00:00,62.19,62.23,62.07,62.16,42421.0,61.5112,61.5508,61.3926,61.4816,42421.0
2020-09-22 15:10:00,62.12,62.15,61.92,62.08,72575.0,61.442,61.4717,61.2442,61.4024,72575.0
2020-09-22 15:20:00,62.07,62.16,61.93,62.02,61788.0,61.3926,61.4816,61.2541,61.3431,61788.0
2020-09-22 15:30:00,62.05,62.07,61.86,62.04,103816.0,61.3728,61.3926,61.1848,61.3629,103816.0
2020-09-22 15:40:00,62.05,62.31,62.04,62.23,129226.0,61.3728,61.6299,61.3629,61.5508,129226.0
2020-09-22 15:50:00,62.26,62.43,62.14,62.37,243248.0,61.5805,61.7486,61.4618,61.6893,243248.0
2020-09-23 09:30:00,63.02,64.95,63.02,64.49,445868.0,62.3322,64.2411,62.3322,63.7861,445868.0
2020-09-23 09:40:00,64.55,65.1,64.01,64.39,310408.0,63.8455,64.3895,63.3114,63.6872,310408.0
2020-09-23 09:50:00,64.33,64.52,63.48,63.52,198088.0,63.6279,63.8158,62.7872,62.8267,198088.0
2020-09-23 10:00:00,63.55,63.69,62.92,62.95,286168.0,62.8564,62.9949,62.2333,62.263,286168.0
2020-09-23 10:10:00,62.95,63.04,62.66,62.71,139183.0,62.263,62.352,61.9761,62.0256,139183.0
2020-09-23 10:20:00,62.71,63.48,62.71,63.11,197585.0,62.0256,62.7872,62.0256,62.4212,197585.0
2020-09-23 10:30:00,63.16,63.36,62.52,62.62,161187.0,62.4707,62.6685,61.8376,61.9366,161187.0
2020-09-23 10:40:00,62.63,63.07,62.63,62.96,84987.0,61.9464,62.3816,61.9464,62.2728,84987.0
2020-09-23 10:50:00,62.92,62.95,62.51,62.55,59998.0,62.2333,62.263,61.8278,61.8673,59998.0
2020-09-23 11:00:00,62.55,62.82,62.43,62.55,79839.0,61.8673,62.1344,61.7486,61.8673,79839.0
2020-09-23 11:10:00,62.52,62.64,62.28,62.5,86133.0,61.8376,61.9563,61.6003,61.8179,86133.0
2020-09-23 11:20:00,62.49,62.59,62.32,62.47,48748.0,61.808,61.9069,61.6398,61.7882,48748.0
2020-09-23 11:30:00,62.48,62.8,62.26,62.76,41975.0,61.7981,62.1146,61.5805,62.075,41975.0
2020-09-23 11:40:00,62.78,62.89,62.61,62.69,65904.0,62.0948,62.2036,61.9267,62.0058,65904.0
2020-09-23 11:50:00,62.62,62.69,62.46,62.64,49798.0,61.9366,62.0058,61.7783,61.9563,49798.0
2020-09-23 12:00:00,62.62,62.98,62.6,62.98,52724.0,61.9366,62.2926,61.9168,62.2926,52724.0
2020-09-23 12:10:00,62.96,62.98,62.76,62.85,52825.0,62.2728,62.2926,62.075,62.164,52825.0
2020-09-23 12:20:00,62.86,63.06,62.77,62.96,56776.0,62.1739,62.3718,62.0849,62.2728,56776.0
2020-09-23 12:30:00,62.95,63.09,62.84,63.09,64215.0,62.263,62.4014,62.1542,62.4014,64215.0
2020-09-23 12:40:00,63.08,63.4,62.96,62.96,115725.0,62.3915,62.708,62.2728,62.2728,115725.0
2020-09-23 12:50:00,62.97,63.22,62.88,63.22,38789.0,62.2827,62.53,62.1937,62.53,38789.0
2020-09-23 13:00:00,63.23,63.27,63.03,63.27,42757.0,62.5399,62.5795,62.3421,62.5795,42757.0
2020-09-23 13:10:00,63.29,63.45,63.22,63.38,61847.0,62.5992,62.7575,62.53,62.6883,61847.0
2020-09-23 13:20:00,63.38,63.41,63.09,63.11,44070.0,62.6883,62.7179,62.4014,62.4212,44070.0
2020-09-23 13:30:00,63.1,63.11,62.82,62.83,59499.0,62.4113,62.4212,62.1344,62.1443,59499.0
2020-09-23 13:40:00,62.82,62.97,62.7,62.78,77826.0,62.1344,62.2827,62.0157,62.0948,77826.0
2020-09-23 13:50:00,62.75,62.85,62.65,62.73,45111.0,62.0651,62.164,61.9662,62.0454,45111.0
2020-09-23 14:00:00,62.7,62.74,62.45,62.53,51812.0,62.0157,62.0552,61.7684,61.8475,51812.0
2020-09-23 14:10:00,62.51,62.56,62.08,62.12,101592.0,61.8278,61.8772,61.4024,61.442,101592.0
2020-09-23 14:20:00,62.12,62.34,62.06,62.16,107712.0,61.442,61.6596,61.3827,61.4816,107712.0
2020-09-23 14:30:00,62.14,62.27,61.94,62.24,69370.0,61.4618,61.5904,61.264,61.5607,69370.0
2020-09-23 14:40:00,62.24,62.24,61.76,61.8,76811.0,61.5607,61.5607,61.0859,61.1255,76811.0
2020-09-23 14:50:00,61.83,61.98,61.67,61.76,67213.0,61.1552,61.3035,60.9969,61.0859,67213.0
2020-09-23 15:00:00,61.75,61.86,61.51,61.73,68784.0,61.0761,61.1848,60.8387,61.0563,68784.0
2020-09-23 15:10:00,61.7,62.06,61.69,61.99,78636.0,61.0266,61.3827,61.0167,61.3134,78636.0
2020-09-23 15:20:00,61.99,61.99,61.52,61.74,119634.0,61.3134,61.3134,60.8486,61.0662,119634.0
2020-09-23 15:30:00,61.73,61.87,61.59,61.71,104231.0,61.0563,61.1947,60.9178,61.0365,104231.0
2020-09-23 15:40:00,61.71,61.83,61.35,61.37,238092.0,61.0365,61.1552,60.6804,60.7002,238092.0
2020-09-23 15:50:00,61.36,61.41,61.17,61.25,316575.0,60.6903,60.7398,60.5024,60.5815,316575.0
2020-09-24 09:30:00,60.64,60.64,58.72,58.8,330745.0,59.9782,59.9782,58.0791,58.1582,330745.0
2020-09-24 09:40:00,58.87,60.19,58.32,60.01,404128.0,58.2275,59.5331,57.6835,59.355,404128.0
2020-09-24 09:50:00,60.04,60.29,59.08,59.14,246093.0,59.3847,59.632,58.4352,58.4945,246093.0
2020-09-24 10:00:00,59.17,59.96,59.14,59.95,262628.0,58.5242,59.3056,58.4945,59.2957,262628.0
2020-09-24 10:10:00,59.92,60.1,59.34,59.8,211447.0,59.266,59.4441,58.6924,59.1473,211447.0
2020-09-24 10:20:00,59.74,59.78,58.8,58.9,169148.0,59.088,59.1276,58.1582,58.2572,169148.0
2020-09-24 10:30:00,58.89,58.96,58.59,58.61,120957.0,58.2473,58.3165,57.9505,57.9703,120957.0
2020-09-24 10:40:00,58.63,59.36,58.57,59.03,214583.0,57.9901,58.7121,57.9308,58.3857,214583.0
2020-09-24 10:50:00,59.0,59.15,58.75,58.96,146111.0,58.3561,58.5044,58.1088,58.3165,146111.0
2020-09-24 11:00:00,58.89,58.89,58.35,58.47,156847.0,58.2473,58.2473,57.7132,57.8318,156847.0
2020-09-24 11:10:00,58.48,58.6,58.32,58.35,125689.0,57.8417,57.9604,57.6835,57.7132,125689.0
2020-09-24 11:20:00,58.34,59.35,58.27,59.03,183674.0,57.7033,58.7022,57.634,58.3857,183674.0
2020-09-24 11:30:00,59.04,59.19,58.87,59.07,49807.0,58.3956,58.544,58.2275,58.4253,49807.0
2020-09-24 11:40:00,59.07,59.32,59.05,59.12,84843.0,58.4253,58.6726,58.4055,58.4748,84843.0
2020-09-24 11:50:00,59.12,59.72,59.12,59.58,129154.0,58.4748,59.0682,58.4748,58.9297,129154.0
2020-09-24 12:00:00,59.63,60.0,59.62,59.91,114577.0,58.9792,59.3452,58.9693,59.2561,114577.0
2020-09-24 12:10:00,59.89,60.16,59.74,60.15,86846.0,59.2364,59.5034,59.088,59.4935,86846.0
2020-09-24 12:20:00,60.19,60.25,60.01,60.07,108564.0,59.5331,59.5924,59.355,59.4144,108564.0
2020-09-24 12:30:00,60.07,60.1,59.58,59.7,76692.0,59.4144,59.4441,58.9297,59.0484,76692.0
2020-09-24 12:40:00,59.68,60.0,59.66,59.99,42109.0,59.0286,59.3452,59.0089,59.3353,42109.0
2020-09-24 12:50:00,60.02,60.35,59.91,60.27,110550.0,59.3649,59.6913,59.2561,59.6122,110550.0
2020-09-24 13:00:00,60.26,60.47,60.18,60.42,51672.0,59.6023,59.81,59.5232,59.7606,51672.0
2020-09-24 13:10:00,60.45,60.91,60.45,60.69,118973.0,59.7902,60.2452,59.7902,60.0276,118973.0
2020-09-24 13:20:00,60.7,61.11,60.64,61.05,92222.0,60.0375,60.443,59.9782,60.3837,92222.0
2020-09-24 13:30:00,61.06,61.24,60.89,60.94,105302.0,60.3936,60.5716,60.2254,60.2749,105302.0
2020-09-24 13:40:00,60.96,61.09,60.71,60.74,73536.0,60.2947,60.4233,60.0474,60.0771,73536.0
2020-09-24 13:50:00,60.76,60.97,60.6,60.6,60734.0,60.0969,60.3046,59.9386,59.9386,60734.0
2020-09-24 14:00:00,60.64,60.73,60.39,60.63,80128.0,59.9782,60.0672,59.7309,59.9683,80128.0
2020-09-24 14:10:00,60.6,60.65,60.14,60.23,80884.0,59.9386,59.9881,59.4836,59.5726,80884.0
2020-09-24 14:20:00,60.22,60.24,59.86,60.1,106114.0,59.5627,59.5825,59.2067,59.4441,106114.0
2020-09-24 14:30:00,60.11,60.3,60.05,60.23,76868.0,59.4539,59.6419,59.3946,59.5726,76868.0
2020-09-24 14:40:00,60.28,60.64,60.18,60.23,119408.0,59.6221,59.9782,59.5232,59.5726,119408.0
2020-09-24 14:50:00,60.21,60.36,59.99,60.01,93648.0,59.5529,59.7012,59.3353,59.355,93648.0
2020-09-24 15:00:00,60.03,60.19,59.96,60.06,52347.0,59.3748,59.5331,59.3056,59.4045,52347.0
2020-09-24 15:10:00,60.03,60.24,59.92,59.92,53491.0,59.3748,59.5825,59.266,59.266,53491.0
2020-09-24 15:20:00,59.93,59.96,59.53,59.63,78899.0,59.2759,59.3056,58.8803,58.9792,78899.0
2020-09-24 15:30:00,59.61,59.66,59.39,59.65,235064.0,58.9594,59.0089,58.7418,58.999,235064.0
2020-09-24 15:40:00,59.63,59.87,59.55,59.66,200480.0,58.9792,59.2166,58.9001,59.0089,200480.0
2020-09-24 15:50:00,59.68,60.01,59.66,59.99,338439.0,59.0286,59.355,59.0089,59.3353,338439.0
2020-09-25 09:30:00,63.22,63.86,62.37,62.83,757785.0,62.53,63.163,61.6893,62.1443,757785.0
2020-09-25 09:40:00,62.84,63.11,61.79,62.21,298214.0,62.1542,62.4212,61.1156,61.531,298214.0
2020-09-25 09:50:00,62.28,63.0,62.0,62.93,283483.0,61.6003,62.3124,61.3233,62.2432,283483.0
2020-09-25 10:00:00,62.93,63.08,62.1,62.25,231966.0,62.2432,62.3915,61.4222,61.5706,231966.0
2020-09-25 10:10:00,62.22,62.73,61.78,62.63,170111.0,61.5409,62.0454,61.1057,61.9464,170111.0
2020-09-25 10:20:00,62.65,62.9,62.47,62.71,134927.0,61.9662,62.2135,61.7882,62.0256,134927.0
2020-09-25 10:30:00,62.7,62.95,62.18,62.89,122576.0,62.0157,62.263,61.5014,62.2036,122576.0
2020-09-25 10:40:00,62.93,63.08,62.35,62.5,139198.0,62.2432,62.3915,61.6695,61.8179,139198.0
2020-09-25 10:50:00,62.52,62.77,62.28,62.59,148314.0,61.8376,62.0849,61.6003,61.9069,148314.0
2020-09-25 11:00:00,62.66,62.76,62.28,62.54,149344.0,61.9761,62.075,61.6003,61.8574,149344.0
2020-09-25 11:10:00,62.55,62.67,62.19,62.52,124146.0,61.8673,61.986,61.5112,61.8376,124146.0
2020-09-25 11:20:00,62.52,62.72,62.32,62.56,154990.0,61.8376,62.0355,61.6398,61.8772,154990.0
2020-09-25 11:30:00,62.59,63.06,62.58,62.99,143729.0,61.9069,62.3718,61.897,62.3025,143729.0
2020-09-25 11:40:00,63.0,63.06,62.76,62.89,106652.0,62.3124,62.3718,62.075,62.2036,106652.0
2020-09-25 11:50:00,62.89,63.36,62.76,63.27,202155.0,62.2036,62.6685,62.075,62.5795,202155.0
2020-09-25 12:00:00,63.24,63.33,63.03,63.32,103404.0,62.5498,62.6388,62.3421,62.6289,103404.0
2020-09-25 12:10:00,63.33,63.33,63.05,63.11,83935.0,62.6388,62.6388,62.3619,62.4212,83935.0
2020-09-25 12:20:00,63.11,63.17,62.87,62.95,100160.0,62.4212,62.4806,62.1838,62.263,100160.0
2020-09-25 12:30:00,62.96,63.94,62.87,63.79,306487.0,62.2728,63.2421,62.1838,63.0938,306487.0
2020-09-25 12:40:00,63.83,63.98,63.61,63.66,153494.0,63.1333,63.2817,62.9158,62.9652,153494.0
2020-09-25 12:50:00,63.69,63.94,63.66,63.83,87517.0,62.9949,63.2421,62.9652,63.1333,87517.0
2020-09-25 13:00:00,63.83,64.24,63.69,64.12,154749.0,63.1333,63.5389,62.9949,63.4202,154749.0
2020-09-25 13:10:00,64.12,64.46,64.08,64.45,135519.0,63.4202,63.7565,63.3806,63.7466,135519.0
2020-09-25 13:20:00,64.44,64.55,64.31,64.43,117067.0,63.7367,63.8455,63.6081,63.7268,117067.0
2020-09-25 13:30:00,64.44,64.5,63.96,64.05,119518.0,63.7367,63.796,63.2619,63.3509,119518.0
2020-09-25 13:40:00,64.09,64.12,63.78,63.89,136075.0,63.3905,63.4202,63.0839,63.1927,136075.0
2020-09-25 13:50:00,63.88,64.15,63.66,64.13,144282.0,63.1828,63.4499,62.9652,63.4301,144282.0
2020-09-25 14:00:00,64.11,64.19,63.98,64.11,112849.0,63.4103,63.4894,63.2817,63.4103,112849.0
2020-09-25 14:10:00,64.11,64.14,63.88,64.08,94349.0,63.4103,63.44,63.1828,63.3806,94349.0
2020-09-25 14:20:00,64.09,64.36,63.99,64.33,100371.0,63.3905,63.6576,63.2916,63.6279,100371.0
2020-09-25 14:30:00,64.35,64.46,64.16,64.17,83844.0,63.6477,63.7565,63.4597,63.4696,83844.0
2020-09-25 14:40:00,64.18,64.47,64.08,64.47,101613.0,63.4795,63.7664,63.3806,63.7664,101613.0
2020-09-25 14:50:00,64.48,64.68,64.46,64.56,104407.0,63.7763,63.9741,63.7565,63.8554,104407.0
2020-09-25 15:00:00,64.55,64.62,64.42,64.56,108051.0,63.8455,63.9147,63.7169,63.8554,108051.0
2020-09-25 15:10:00,64.55,64.82,64.49,64.82,104313.0,63.8455,64.1125,63.7861,64.1125,104313.0
2020-09-25 15:20:00,64.78,64.87,64.66,64.86,120409.0,64.073,64.162,63.9543,64.1521,120409.0
2020-09-25 15:30:00,64.87,64.91,64.36,64.4,182219.0,64.162,64.2016,63.6576,63.6971,182219.0
2020-09-25 15:40:00,64.42,64.8,64.38,64.77,176789.0,63.7169,64.0928,63.6773,64.0631,176789.0
2020-09-25 15:50:00,64.7,64.75,64.43,64.59,388751.0,63.9939,64.0433,63.7268,63.8851,388751.0
2020-09-28 09:30:00,66.13,66.22,63.66,63.72,410505.0,65.4082,65.4973,62.9652,63.0245,410505.0
2020-09-28 09:40:00,63.75,64.57,63.32,64.26,458828.0,63.0542,63.8653,62.6289,63.5587,458828.0
2020-09-28 09:50:00,64.21,64.76,63.95,64.71,237762.0,63.5092,64.0532,63.252,64.0037,237762.0
2020-09-28 10:00:00,64.72,65.38,64.49,65.25,219300.0,64.0136,64.6664,63.7861,64.5379,219300.0
2020-09-28 10:10:00,65.27,65.41,64.84,65.27,182823.0,64.5576,64.6961,64.1323,64.5576,182823.0
2020-09-28 10:20:00,65.25,65.35,64.84,65.06,204944.0,64.5379,64.6368,64.1323,64.3499,204944.0
2020-09-28 10:30:00,65.07,65.26,64.77,64.86,179142.0,64.3598,64.5477,64.0631,64.1521,179142.0
2020-09-28 10:40:00,64.84,65.05,64.61,64.99,128375.0,64.1323,64.34,63.9048,64.2807,128375.0
2020-09-28 10:50:00,64.98,65.19,64.78,64.98,116340.0,64.2708,64.4785,64.073,64.2708,116340.0
2020-09-28 11:00:00,64.98,65.19,64.91,65.06,71140.0,64.2708,64.4785,64.2016,64.3499,71140.0
2020-09-28 11:10:00,65.08,65.49,65.07,65.32,133402.0,64.3697,64.7752,64.3598,64.6071,133402.0
2020-09-28 11:20:00,65.3,65.42,65.11,65.38,83432.0,64.5873,64.706,64.3994,64.6664,83432.0
2020-09-28 11:30:00,65.4,65.72,65.32,65.72,77666.0,64.6862,65.0027,64.6071,65.0027,77666.0
2020-09-28 11:40:00,65.72,65.72,65.21,65.31,58911.0,65.0027,65.0027,64.4983,64.5972,58911.0
2020-09-28 11:50:00,65.34,65.34,65.11,65.29,67093.0,64.6269,64.6269,64.3994,64.5774,67093.0
2020-09-28 12:00:00,65.31,65.61,65.24,65.48,91325.0,64.5972,64.8939,64.528,64.7653,91325.0
2020-09-28 12:10:00,65.48,65.7,65.45,65.66,62580.0,64.7653,64.9829,64.7357,64.9434,62580.0
2020-09-28 12:20:00,65.67,65.97,65.59,65.92,70979.0,64.9533,65.25,64.8741,65.2005,70979.0
2020-09-28 12:30:00,65.92,66.22,65.88,66.18,112163.0,65.2005,65.4973,65.161,65.4577,112163.0
2020-09-28 12:40:00,66.19,66.25,66.02,66.13,45325.0,65.4676,65.5269,65.2994,65.4082,45325.0
2020-09-28 12:50:00,66.16,66.22,66.04,66.19,62156.0,65.4379,65.4973,65.3192,65.4676,62156.0
2020-09-28 13:00:00,66.19,66.21,65.91,66.03,104703.0,65.4676,65.4874,65.1906,65.3093,104703.0
2020-09-28 13:10:00,66.02,66.44,66.02,66.41,83324.0,65.2994,65.7149,65.2994,65.6852,83324.0
2020-09-28 13:20:00,66.36,66.44,66.18,66.32,41935.0,65.6357,65.7149,65.4577,65.5962,41935.0
2020-09-28 13:30:00,66.28,66.38,66.08,66.29,63706.0,65.5566,65.6555,65.3588,65.5665,63706.0
2020-09-28 13:40:00,66.26,66.26,65.83,65.96,64988.0,65.5368,65.5368,65.1115,65.2401,64988.0
2020-09-28 13:50:00,66.0,66.1,65.86,66.0,67534.0,65.2797,65.3786,65.1412,65.2797,67534.0
2020-09-28 14:00:00,65.98,66.28,65.91,66.27,61379.0,65.2599,65.5566,65.1906,65.5467,61379.0
2020-09-28 14:10:00,66.26,66.44,66.21,66.35,110890.0,65.5368,65.7149,65.4874,65.6258,110890.0
2020-09-28 14:20:00,66.35,66.37,66.03,66.13,61786.0,65.6258,65.6456,65.3093,65.4082,61786.0
2020-09-28 14:30:00,66.13,66.59,66.12,66.57,106145.0,65.4082,65.8632,65.3984,65.8434,106145.0
2020-09-28 14:40:00,66.58,66.73,66.5,66.65,93433.0,65.8533,66.0017,65.7742,65.9226,93433.0
2020-09-28 14:50:00,66.65,66.79,66.56,66.73,73271.0,65.9226,66.061,65.8336,66.0017,73271.0
2020-09-28 15:00:00,66.73,66.83,66.43,66.54,79552.0,66.0017,66.1006,65.705,65.8138,79552.0
2020-09-28 15:10:00,66.55,66.72,66.43,66.58,102755.0,65.8237,65.9918,65.705,65.8533,102755.0
2020-09-28 15:20:00,66.59,66.66,66.37,66.59,66185.0,65.8632,65.9325,65.6456,65.8632,66185.0
2020-09-28 15:30:00,66.55,66.55,66.33,66.44,80511.0,65.8237,65.8237,65.6061,65.7149,80511.0
2020-09-28 15:40:00,66.44,66.54,66.3,66.35,92709.0,65.7149,65.8138,65.5764,65.6258,92709.0
2020-09-28 15:50:00,66.32,66.36,66.01,66.12,268319.0,65.5962,65.6357,65.2896,65.3984,268319.0
2020-09-29 09:30:00,65.86,66.23,65.0,66.01,206524.0,65.1412,65.5072,64.2906,65.2896,206524.0
2020-09-29 09:40:00,65.99,66.11,64.85,64.91,149928.0,65.2698,65.3885,64.1422,64.2016,149928.0
2020-09-29 09:50:00,64.89,65.5,64.4,65.12,171672.0,64.1818,64.7851,63.6971,64.4093,171672.0
2020-09-29 10:00:00,65.09,65.32,64.74,65.05,119667.0,64.3796,64.6071,64.0334,64.34,119667.0
2020-09-29 10:10:00,65.1,65.19,64.76,64.96,72265.0,64.3895,64.4785,64.0532,64.251,72265.0
2020-09-29 10:20:00,65.0,65.15,64.8,64.83,80515.0,64.2906,64.4389,64.0928,64.1224,80515.0
2020-09-29 10:30:00,64.91,65.08,64.41,64.55,120648.0,64.2016,64.3697,63.707,63.8455,120648.0
2020-09-29 10:40:00,64.52,64.76,64.41,64.71,89128.0,63.8158,64.0532,63.707,64.0037,89128.0
2020-09-29 10:50:00,64.72,64.82,64.06,64.08,120938.0,64.0136,64.1125,63.3608,63.3806,120938.0
2020-09-29 11:00:00,64.09,64.14,63.74,63.78,125295.0,63.3905,63.44,63.0443,63.0839,125295.0
2020-09-29 11:10:00,63.8,64.54,63.74,64.51,164944.0,63.1037,63.8356,63.0443,63.8059,164944.0
2020-09-29 11:20:00,64.49,64.57,64.34,64.34,91656.0,63.7861,63.8653,63.6378,63.6378,91656.0
2020-09-29 11:30:00,64.27,64.76,64.18,64.74,91628.0,63.5685,64.0532,63.4795,64.0334,91628.0
2020-09-29 11:40:00,64.73,64.76,63.75,63.76,135065.0,64.0235,64.0532,63.0542,63.0641,135065.0
2020-09-29 11:50:00,63.76,64.01,63.51,63.89,97434.0,63.0641,63.3114,62.8168,63.1927,97434.0
2020-09-29 12:00:00,63.89,63.97,63.53,63.74,109629.0,63.1927,63.2718,62.8366,63.0443,109629.0
2020-09-29 12:10:00,63.69,64.05,63.67,64.04,101634.0,62.9949,63.3509,62.9751,63.3411,101634.0
2020-09-29 12:20:00,64.0,64.16,63.86,64.08,63876.0,63.3015,63.4597,63.163,63.3806,63876.0
2020-09-29 12:30:00,64.0,64.24,63.95,64.23,44883.0,63.3015,63.5389,63.252,63.529,44883.0
2020-09-29 12:40:00,64.23,64.23,63.93,64.17,44043.0,63.529,63.529,63.2323,63.4696,44043.0
2020-09-29 12:50:00,64.15,64.25,64.02,64.19,38690.0,63.4499,63.5488,63.3213,63.4894,38690.0
2020-09-29 13:00:00,64.2,64.29,63.95,63.98,44347.0,63.4993,63.5883,63.252,63.2817,44347.0
2020-09-29 13:10:00,64.01,64.19,63.91,64.13,39390.0,63.3114,63.4894,63.2125,63.4301,39390.0
2020-09-29 13:20:00,64.09,64.23,64.04,64.22,36591.0,63.3905,63.529,63.3411,63.5191,36591.0
2020-09-29 13:30:00,64.23,64.52,64.1,64.37,62892.0,63.529,63.8158,63.4004,63.6675,62892.0
2020-09-29 13:40:00,64.39,64.44,64.28,64.44,38729.0,63.6872,63.7367,63.5784,63.7367,38729.0
2020-09-29 13:50:00,64.42,64.62,64.42,64.55,79709.0,63.7169,63.9147,63.7169,63.8455,79709.0
2020-09-29 14:00:00,64.54,64.61,64.45,64.48,59838.0,63.8356,63.9048,63.7466,63.7763,59838.0
2020-09-29 14:10:00,64.52,64.9,64.42,64.88,93815.0,63.8158,64.1917,63.7169,64.1719,93815.0
2020-09-29 14:20:00,64.86,65.1,64.85,64.86,142093.0,64.1521,64.3895,64.1422,64.1521,142093.0
2020-09-29 14:30:00,64.86,65.09,64.73,64.82,112186.0,64.1521,64.3796,64.0235,64.1125,112186.0
2020-09-29 14:40:00,64.8,64.92,64.68,64.88,57858.0,64.0928,64.2115,63.9741,64.1719,57858.0
2020-09-29 14:50:00,64.85,65.05,64.64,64.65,112065.0,64.1422,64.34,63.9345,63.9444,112065.0
2020-09-29 15:00:00,64.67,64.75,64.51,64.61,89062.0,63.9642,64.0433,63.8059,63.9048,89062.0
2020-09-29 15:10:00,64.61,64.86,64.57,64.81,96054.0,63.9048,64.1521,63.8653,64.1027,96054.0
2020-09-29 15:20:00,64.82,64.84,64.6,64.67,88649.0,64.1125,64.1323,63.8949,63.9642,88649.0
2020-09-29 15:30:00,64.66,64.82,64.53,64.58,81528.0,63.9543,64.1125,63.8257,63.8752,81528.0
2020-09-29 15:40:00,64.57,64.72,64.53,64.64,60800.0,63.8653,64.0136,63.8257,63.9345,60800.0
2020-09-29 15:50:00,64.62,64.7,64.4,64.4,170725.0,63.9147,63.9939,63.6971,63.6971,170725.0
2020-09-30 09:30:00,66.47,67.89,66.38,67.34,455009.0,65.7445,67.149,65.6555,66.605,455009.0
2020-09-30 09:40:00,67.3,67.81,66.71,67.77,300638.0,66.5655,67.0699,65.9819,67.0303,300638.0
2020-09-30 09:50:00,67.78,68.21,67.63,67.83,305551.0,67.0402,67.4655,66.8919,67.0897,305551.0
2020-09-30 10:00:00,67.81,68.16,67.39,67.56,228194.0,67.0699,67.4161,66.6545,66.8226,228194.0
2020-09-30 10:10:00,67.62,67.7,66.64,66.68,218324.0,66.882,66.9611,65.9127,65.9522,218324.0
2020-09-30 10:20:00,66.67,67.08,66.63,66.76,194193.0,65.9424,66.3479,65.9028,66.0314,194193.0
2020-09-30 10:30:00,66.79,67.25,66.67,67.14,122270.0,66.061,66.516,65.9424,66.4072,122270.0
2020-09-30 10:40:00,67.13,67.7,67.03,67.34,138747.0,66.3973,66.9611,66.2984,66.605,138747.0
2020-09-30 10:50:00,67.34,67.51,67.09,67.17,123112.0,66.605,66.7732,66.3578,66.4369,123112.0
2020-09-30 11:00:00,67.13,67.2,66.4,66.5,146370.0,66.3973,66.4666,65.6753,65.7742,146370.0
2020-09-30 11:10:00,66.53,66.81,66.19,66.43,187335.0,65.8039,66.0808,65.4676,65.705,187335.0
2020-09-30 11:20:00,66.43,66.6,66.27,66.34,113965.0,65.705,65.8731,65.5467,65.616,113965.0
2020-09-30 11:30:00,66.3,66.56,66.08,66.44,128334.0,65.5764,65.8336,65.3588,65.7149,128334.0
2020-09-30 11:40:00,66.45,66.83,66.38,66.75,115286.0,65.7248,66.1006,65.6555,66.0215,115286.0
2020-09-30 11:50:00,66.71,66.73,66.21,66.22,56063.0,65.9819,66.0017,65.4874,65.4973,56063.0
2020-09-30 12:00:00,66.24,66.38,66.2,66.23,102703.0,65.517,65.6555,65.4775,65.5072,102703.0
2020-09-30 12:10:00,66.21,66.3,66.12,66.15,79636.0,65.4874,65.5764,65.3984,65.428,79636.0
2020-09-30 12:20:00,66.13,66.5,66.11,66.47,97158.0,65.4082,65.7742,65.3885,65.7445,97158.0
2020-09-30 12:30:00,66.45,66.59,66.32,66.35,73423.0,65.7248,65.8632,65.5962,65.6258,73423.0
2020-09-30 12:40:00,66.33,66.46,66.1,66.38,153749.0,65.6061,65.7346,65.3786,65.6555,153749.0
2020-09-30 12:50:00,66.37,66.5,66.2,66.45,92789.0,65.6456,65.7742,65.4775,65.7248,92789.0
2020-09-30 13:00:00,66.44,66.47,66.02,66.09,69996.0,65.7149,65.7445,65.2994,65.3687,69996.0
2020-09-30 13:10:00,66.14,66.31,66.03,66.26,79327.0,65.4181,65.5863,65.3093,65.5368,79327.0
2020-09-30 13:20:00,66.28,66.6,66.27,66.49,96446.0,65.5566,65.8731,65.5467,65.7643,96446.0
2020-09-30 13:30:00,66.5,66.88,66.5,66.74,102136.0,65.7742,66.1501,65.7742,66.0116,102136.0
2020-09-30 13:40:00,66.72,66.9,66.63,66.68,153845.0,65.9918,66.1698,65.9028,65.9522,153845.0
2020-09-30 13:50:00,66.68,66.83,66.65,66.74,80543.0,65.9522,66.1006,65.9226,66.0116,80543.0
2020-09-30 14:00:00,66.75,66.86,66.58,66.76,105015.0,66.0215,66.1303,65.8533,66.0314,105015.0
2020-09-30 14:10:00,66.73,66.74,66.47,66.49,68535.0,66.0017,66.0116,65.7445,65.7643,68535.0
2020-09-30 14:20:00,66.49,66.56,65.67,65.72,265510.0,65.7643,65.8336,64.9533,65.0027,265510.0
2020-09-30 14:30:00,65.72,65.79,65.17,65.17,186013.0,65.0027,65.072,64.4587,64.4587,186013.0
2020-09-30 14:40:00,65.22,65.38,64.66,64.78,207371.0,64.5082,64.6664,63.9543,64.073,207371.0
2020-09-30 14:50:00,64.76,65.28,64.67,65.17,228824.0,64.0532,64.5675,63.9642,64.4587,228824.0
2020-09-30 15:00:00,65.16,65.31,64.89,65.08,114007.0,64.4488,64.5972,64.1818,64.3697,114007.0
2020-09-30 15:10:00,65.05,65.11,64.41,64.42,221944.0,64.34,64.3994,63.707,63.7169,221944.0
2020-09-30 15:20:00,64.44,64.79,64.18,64.7,192613.0,63.7367,64.0829,63.4795,63.9939,192613.0
2020-09-30 15:30:00,64.66,64.67,64.41,64.47,162232.0,63.9543,63.9642,63.707,63.7664,162232.0
2020-09-30 15:40:00,64.48,65.13,64.38,65.11,265428.0,63.7763,64.4192,63.6773,64.3994,265428.0
2020-09-30 15:50:00,65.08,65.13,64.68,64.69,283918.0,64.3697,64.4192,63.9741,63.984,283918.0
2020-10-01 09:30:00,65.15,65.15,63.81,65.04,428827.0,64.4389,64.4389,63.1136,64.3301,428827.0
2020-10-01 09:40:00,65.06,65.27,64.05,64.73,248775.0,64.3499,64.5576,63.3509,64.0235,248775.0
2020-10-01 09:50:00,64.7,64.8,64.02,64.22,218574.0,63.9939,64.0928,63.3213,63.5191,218574.0
2020-10-01 10:00:00,64.22,64.3,63.57,63.71,222864.0,63.5191,63.5982,62.8762,63.0147,222864.0
2020-10-01 10:10:00,63.79,64.36,63.65,64.05,223849.0,63.0938,63.6576,62.9553,63.3509,223849.0
2020-10-01 10:20:00,64.09,64.58,63.97,64.51,163277.0,63.3905,63.8752,63.2718,63.8059,163277.0
2020-10-01 10:30:00,64.42,64.83,64.3,64.63,82491.0,63.7169,64.1224,63.5982,63.9246,82491.0
2020-10-01 10:40:00,64.64,64.8,64.31,64.43,96884.0,63.9345,64.0928,63.6081,63.7268,96884.0
2020-10-01 10:50:00,64.45,64.51,64.02,64.16,90788.0,63.7466,63.8059,63.3213,63.4597,90788.0
2020-10-01 11:00:00,64.23,64.31,64.0,64.05,95614.0,63.529,63.6081,63.3015,63.3509,95614.0
2020-10-01 11:10:00,64.02,64.37,63.93,64.24,85777.0,63.3213,63.6675,63.2323,63.5389,85777.0
2020-10-01 11:20:00,64.26,64.4,64.09,64.15,64433.0,63.5587,63.6971,63.3905,63.4499,64433.0
2020-10-01 11:30:00,64.2,64.38,64.05,64.11,85359.0,63.4993,63.6773,63.3509,63.4103,85359.0
2020-10-01 11:40:00,64.14,64.18,64.0,64.07,137557.0,63.44,63.4795,63.3015,63.3707,137557.0
2020-10-01 11:50:00,64.05,64.32,64.01,64.24,135103.0,63.3509,63.618,63.3114,63.5389,135103.0
2020-10-01 12:00:00,64.22,64.4,64.03,64.26,45270.0,63.5191,63.6971,63.3312,63.5587,45270.0
2020-10-01 12:10:00,64.27,64.44,64.19,64.25,38002.0,63.5685,63.7367,63.4894,63.5488,38002.0
2020-10-01 12:20:00,64.3,64.38,64.18,64.24,31179.0,63.5982,63.6773,63.4795,63.5389,31179.0
2020-10-01 12:30:00,64.23,64.31,64.11,64.19,26789.0,63.529,63.6081,63.4103,63.4894,26789.0
2020-10-01 12:40:00,64.17,64.51,64.14,64.45,37655.0,63.4696,63.8059,63.44,63.7466,37655.0
2020-10-01 12:50:00,64.47,64.5,64.33,64.44,28026.0,63.7664,63.796,63.6279,63.7367,28026.0
2020-10-01 13:00:00,64.47,64.77,64.47,64.7,49211.0,63.7664,64.0631,63.7664,63.9939,49211.0
2020-10-01 13:10:00,64.7,64.75,64.51,64.64,54002.0,63.9939,64.0433,63.8059,63.9345,54002.0
2020-10-01 13:20:00,64.65,64.84,64.65,64.71,134216.0,63.9444,64.1323,63.9444,64.0037,134216.0
2020-10-01 13:30:00,64.77,65.14,64.75,65.06,107749.0,64.0631,64.4291,64.0433,64.3499,107749.0
2020-10-01 13:40:00,65.09,65.19,65.01,65.08,49366.0,64.3796,64.4785,64.3005,64.3697,49366.0
2020-10-01 13:50:00,65.07,65.31,64.99,65.07,92834.0,64.3598,64.5972,64.2807,64.3598,92834.0
2020-10-01 14:00:00,65.04,65.22,64.38,64.53,167873.0,64.3301,64.5082,63.6773,63.8257,167873.0
2020-10-01 14:10:00,64.51,64.64,64.44,64.64,62576.0,63.8059,63.9345,63.7367,63.9345,62576.0
2020-10-01 14:20:00,64.64,65.29,64.6,65.23,151435.0,63.9345,64.5774,63.8949,64.5181,151435.0
2020-10-01 14:30:00,65.24,65.43,65.11,65.43,173158.0,64.528,64.7159,64.3994,64.7159,173158.0
2020-10-01 14:40:00,65.43,65.43,65.08,65.22,118397.0,64.7159,64.7159,64.3697,64.5082,118397.0
2020-10-01 14:50:00,65.21,65.42,65.2,65.3,76145.0,64.4983,64.706,64.4884,64.5873,76145.0
2020-10-01 15:00:00,65.31,65.47,65.16,65.25,95029.0,64.5972,64.7554,64.4488,64.5379,95029.0
2020-10-01 15:10:00,65.24,65.33,65.04,65.14,44778.0,64.528,64.617,64.3301,64.4291,44778.0
2020-10-01 15:20:00,65.13,65.2,64.96,65.19,53053.0,64.4192,64.4884,64.251,64.4785,53053.0
2020-10-01 15:30:00,65.16,65.46,65.15,65.42,99727.0,64.4488,64.7456,64.4389,64.706,99727.0
2020-10-01 15:40:00,65.41,65.45,65.3,65.4,69234.0,64.6961,64.7357,64.5873,64.6862,69234.0
2020-10-01 15:50:00,65.38,65.92,65.36,65.59,306106.0,64.6664,65.2005,64.6467,64.8741,306106.0
2020-10-02 09:30:00,62.5,64.17,62.3,64.07,384077.0,61.8179,63.4696,61.62,63.3707,384077.0
2020-10-02 09:40:00,63.99,64.26,63.52,63.92,233393.0,63.2916,63.5587,62.8267,63.2224,233393.0
2020-10-02 09:50:00,63.93,64.05,63.09,63.35,170853.0,63.2323,63.3509,62.4014,62.6586,170853.0
2020-10-02 10:00:00,63.34,64.43,63.16,64.38,178463.0,62.6487,63.7268,62.4707,63.6773,178463.0
2020-10-02 10:10:00,64.31,64.53,64.21,64.3,130006.0,63.6081,63.8257,63.5092,63.5982,130006.0
2020-10-02 10:20:00,64.33,64.57,64.04,64.37,98412.0,63.6279,63.8653,63.3411,63.6675,98412.0
2020-10-02 10:30:00,64.38,64.51,64.01,64.07,110758.0,63.6773,63.8059,63.3114,63.3707,110758.0
2020-10-02 10:40:00,64.03,64.07,63.65,64.06,91066.0,63.3312,63.3707,62.9553,63.3608,91066.0
2020-10-02 10:50:00,64.04,64.07,63.62,63.63,72983.0,63.3411,63.3707,62.9256,62.9355,72983.0
2020-10-02 11:00:00,63.6,63.89,63.53,63.8,85347.0,62.9059,63.1927,62.8366,63.1037,85347.0
2020-10-02 11:10:00,63.77,64.0,63.55,63.59,180229.0,63.074,63.3015,62.8564,62.896,180229.0
2020-10-02 11:20:00,63.58,64.09,63.56,64.02,93412.0,62.8861,63.3905,62.8663,63.3213,93412.0
2020-10-02 11:30:00,64.0,64.18,63.84,63.84,91392.0,63.3015,63.4795,63.1432,63.1432,91392.0
2020-10-02 11:40:00,63.84,64.13,63.79,64.12,40005.0,63.1432,63.4301,63.0938,63.4202,40005.0
2020-10-02 11:50:00,64.12,64.25,63.72,63.72,62005.0,63.4202,63.5488,63.0245,63.0245,62005.0
2020-10-02 12:00:00,63.73,64.9,63.56,64.89,141833.0,63.0344,64.1917,62.8663,64.1818,141833.0
2020-10-02 12:10:00,64.85,65.73,64.73,65.67,211347.0,64.1422,65.0126,64.0235,64.9533,211347.0
2020-10-02 12:20:00,65.67,65.76,65.15,65.19,137100.0,64.9533,65.0423,64.4389,64.4785,137100.0
2020-10-02 12:30:00,65.23,65.31,64.96,65.31,83502.0,64.5181,64.5972,64.251,64.5972,83502.0
2020-10-02 12:40:00,65.24,65.3,65.01,65.1,70420.0,64.528,64.5873,64.3005,64.3895,70420.0
2020-10-02 12:50:00,65.17,65.23,64.96,65.09,33810.0,64.4587,64.5181,64.251,64.3796,33810.0
2020-10-02 13:00:00,65.12,65.2,64.83,64.89,51350.0,64.4093,64.4884,64.1224,64.1818,51350.0
2020-10-02 13:10:00,64.91,65.24,64.89,65.23,70323.0,64.2016,64.528,64.1818,64.5181,70323.0
2020-10-02 13:20:00,65.22,65.41,65.2,65.22,44019.0,64.5082,64.6961,64.4884,64.5082,44019.0
2020-10-02 13:30:00,65.27,65.27,64.91,65.05,36994.0,64.5576,64.5576,64.2016,64.34,36994.0
2020-10-02 13:40:00,65.09,65.09,64.55,64.65,61842.0,64.3796,64.3796,63.8455,63.9444,61842.0
2020-10-02 13:50:00,64.65,64.76,64.49,64.71,45022.0,63.9444,64.0532,63.7861,64.0037,45022.0
2020-10-02 14:00:00,64.72,65.15,64.72,64.95,83700.0,64.0136,64.4389,64.0136,64.2411,83700.0
2020-10-02 14:10:00,64.99,65.1,64.79,64.85,59155.0,64.2807,64.3895,64.0829,64.1422,59155.0
2020-10-02 14:20:00,64.84,64.9,64.72,64.73,29454.0,64.1323,64.1917,64.0136,64.0235,29454.0
2020-10-02 14:30:00,64.76,64.84,64.62,64.71,52632.0,64.0532,64.1323,63.9147,64.0037,52632.0
2020-10-02 14:40:00,64.77,64.96,64.67,64.9,48007.0,64.0631,64.251,63.9642,64.1917,48007.0
2020-10-02 14:50:00,64.9,65.08,64.75,65.04,53168.0,64.1917,64.3697,64.0433,64.3301,53168.0
2020-10-02 15:00:00,65.03,65.03,64.73,64.87,27322.0,64.3203,64.3203,64.0235,64.162,27322.0
2020-10-02 15:10:00,64.88,65.06,64.66,64.94,78260.0,64.1719,64.3499,63.9543,64.2312,78260.0
2020-10-02 15:20:00,64.92,65.23,64.91,65.16,63844.0,64.2115,64.5181,64.2016,64.4488,63844.0
2020-10-02 15:30:00,65.17,65.25,65.08,65.21,88111.0,64.4587,64.5379,64.3697,64.4983,88111.0
2020-10-02 15:40:00,65.22,65.41,65.11,65.4,113577.0,64.5082,64.6961,64.3994,64.6862,113577.0
2020-10-02 15:50:00,65.41,65.47,65.15,65.21,212125.0,64.6961,64.7554,64.4389,64.4983,212125.0
2020-10-05 09:30:00,65.0,65.79,64.82,64.95,245123.0,64.2906,65.072,64.1125,64.2411,245123.0
2020-10-05 09:40:00,64.96,65.84,64.5,65.59,209552.0,64.251,65.1214,63.796,64.8741,209552.0
2020-10-05 09:50:00,65.69,65.8,65.1,65.28,108777.0,64.973,65.0818,64.3895,64.5675,108777.0
2020-10-05 10:00:00,65.34,65.61,65.19,65.55,99679.0,64.6269,64.8939,64.4785,64.8346,99679.0
2020-10-05 10:10:00,65.51,66.05,65.42,66.03,131410.0,64.795,65.3291,64.706,65.3093,131410.0
2020-10-05 10:20:00,66.03,66.1,65.64,65.67,60788.0,65.3093,65.3786,64.9236,64.9533,60788.0
2020-10-05 10:30:00,65.68,65.78,65.53,65.57,46065.0,64.9632,65.0621,64.8148,64.8544,46065.0
2020-10-05 10:40:00,65.59,65.74,65.44,65.71,50755.0,64.8741,65.0225,64.7258,64.9928,50755.0
2020-10-05 10:50:00,65.7,65.76,65.52,65.55,40767.0,64.9829,65.0423,64.8049,64.8346,40767.0
2020-10-05 11:00:00,65.6,65.74,65.31,65.33,49609.0,64.884,65.0225,64.5972,64.617,49609.0
2020-10-05 11:10:00,65.3,65.45,65.18,65.35,83434.0,64.5873,64.7357,64.4686,64.6368,83434.0
2020-10-05 11:20:00,65.35,65.44,64.98,65.03,83684.0,64.6368,64.7258,64.2708,64.3203,83684.0
2020-10-05 11:30:00,65.01,65.24,65.0,65.0,63883.0,64.3005,64.528,64.2906,64.2906,63883.0
2020-10-05 11:40:00,65.01,65.18,64.94,65.14,49556.0,64.3005,64.4686,64.2312,64.4291,49556.0
2020-10-05 11:50:00,65.13,65.28,65.12,65.25,26968.0,64.4192,64.5675,64.4093,64.5379,26968.0
2020-10-05 12:00:00,65.26,65.47,65.24,65.44,67767.0,64.5477,64.7554,64.528,64.7258,67767.0
2020-10-05 12:10:00,65.43,65.48,65.26,65.27,32785.0,64.7159,64.7653,64.5477,64.5576,32785.0
2020-10-05 12:20:00,65.28,65.45,65.27,65.41,35386.0,64.5675,64.7357,64.5576,64.6961,35386.0
2020-10-05 12:30:00,65.38,65.44,65.26,65.41,25081.0,64.6664,64.7258,64.5477,64.6961,25081.0
2020-10-05 12:40:00,65.41,65.52,65.21,65.24,36291.0,64.6961,64.8049,64.4983,64.528,36291.0
2020-10-05 12:50:00,65.23,65.23,65.08,65.16,43406.0,64.5181,64.5181,64.3697,64.4488,43406.0
2020-10-05 13:00:00,65.18,65.22,64.92,64.95,47422.0,64.4686,64.5082,64.2115,64.2411,47422.0
2020-10-05 13:10:00,64.94,65.11,64.91,64.96,40021.0,64.2312,64.3994,64.2016,64.251,40021.0
2020-10-05 13:20:00,64.98,65.07,64.85,65.06,31052.0,64.2708,64.3598,64.1422,64.3499,31052.0
2020-10-05 13:30:00,65.06,65.09,64.91,64.99,39383.0,64.3499,64.3796,64.2016,64.2807,39383.0
2020-10-05 13:40:00,64.99,65.04,64.78,64.81,44737.0,64.2807,64.3301,64.073,64.1027,44737.0
2020-10-05 13:50:00,64.81,64.91,64.65,64.65,49525.0,64.1027,64.2016,63.9444,63.9444,49525.0
2020-10-05 14:00:00,64.66,64.74,64.53,64.61,59736.0,63.9543,64.0334,63.8257,63.9048,59736.0
2020-10-05 14:10:00,64.63,64.67,64.52,64.64,54829.0,63.9246,63.9642,63.8158,63.9345,54829.0
2020-10-05 14:20:00,64.63,64.8,64.56,64.7,55452.0,63.9246,64.0928,63.8554,63.9939,55452.0
2020-10-05 14:30:00,64.71,64.96,64.71,64.92,48683.0,64.0037,64.251,64.0037,64.2115,48683.0
2020-10-05 14:40:00,64.9,65.22,64.89,65.12,90364.0,64.1917,64.5082,64.1818,64.4093,90364.0
2020-10-05 14:50:00,65.12,65.28,65.03,65.27,88805.0,64.4093,64.5675,64.3203,64.5576,88805.0
2020-10-05 15:00:00,65.27,65.27,65.12,65.19,54742.0,64.5576,64.5576,64.4093,64.4785,54742.0
2020-10-05 15:10:00,65.2,65.33,65.19,65.23,44570.0,64.4884,64.617,64.4785,64.5181,44570.0
2020-10-05 15:20:00,65.24,65.4,65.22,65.39,64025.0,64.528,64.6862,64.5082,64.6763,64025.0
2020-10-05 15:30:00,65.4,65.52,65.31,65.44,115476.0,64.6862,64.8049,64.5972,64.7258,115476.0
2020-10-05 15:40:00,65.43,65.45,65.25,65.36,93516.0,64.7159,64.7357,64.5379,64.6467,93516.0
2020-10-05 15:50:00,65.37,65.37,65.19,65.26,117111.0,64.6565,64.6565,64.4785,64.5477,117111.0
2020-10-06 09:30:00,66.0,67.75,65.77,67.3,369399.0,65.2797,67.0106,65.0522,66.5655,369399.0
2020-10-06 09:40:00,67.22,68.23,66.89,68.06,353552.0,66.4863,67.4853,66.16,67.3172,353552.0
2020-10-06 09:50:00,68.08,68.3,67.59,67.78,484644.0,67.337,67.5546,66.8523,67.0402,484644.0
2020-10-06 10:00:00,67.75,68.65,67.75,68.36,378375.0,67.0106,67.9007,67.0106,67.6139,378375.0
2020-10-06 10:10:00,68.37,68.8,68.26,68.54,268705.0,67.6238,68.0491,67.515,67.7919,268705.0
2020-10-06 10:20:00,68.52,69.14,68.41,69.14,201529.0,67.7722,68.3854,67.6634,68.3854,201529.0
2020-10-06 10:30:00,69.13,69.88,68.96,69.64,350823.0,68.3755,69.1173,68.2074,68.8799,350823.0
2020-10-06 10:40:00,69.63,69.91,69.27,69.73,249511.0,68.87,69.147,68.514,68.969,249511.0
2020-10-06 10:50:00,69.68,69.86,69.17,69.23,138243.0,68.9195,69.0975,68.4151,68.4744,138243.0
2020-10-06 11:00:00,69.25,69.46,68.86,68.93,178918.0,68.4942,68.7019,68.1085,68.1777,178918.0
2020-10-06 11:10:00,68.95,69.13,68.53,68.64,151813.0,68.1975,68.3755,67.7821,67.8909,151813.0
2020-10-06 11:20:00,68.64,68.77,68.26,68.42,187835.0,67.8909,68.0194,67.515,67.6733,187835.0
2020-10-06 11:30:00,68.38,68.94,68.3,68.88,113590.0,67.6337,68.1876,67.5546,68.1282,113590.0
2020-10-06 11:40:00,68.85,69.09,68.79,68.91,77571.0,68.0986,68.3359,68.0392,68.1579,77571.0
2020-10-06 11:50:00,68.87,68.95,68.66,68.91,62165.0,68.1183,68.1975,67.9106,68.1579,62165.0
2020-10-06 12:00:00,68.91,68.99,68.64,68.73,62627.0,68.1579,68.237,67.8909,67.9799,62627.0
2020-10-06 12:10:00,68.69,68.69,68.42,68.56,62465.0,67.9403,67.9403,67.6733,67.8117,62465.0
2020-10-06 12:20:00,68.55,68.84,68.54,68.75,41935.0,67.8018,68.0887,67.7919,67.9997,41935.0
2020-10-06 12:30:00,68.75,68.88,68.61,68.78,48725.0,67.9997,68.1282,67.8612,68.0293,48725.0
2020-10-06 12:40:00,68.79,68.98,68.76,68.98,60703.0,68.0392,68.2271,68.0095,68.2271,60703.0
2020-10-06 12:50:00,68.96,69.11,68.85,69.06,62634.0,68.2074,68.3557,68.0986,68.3063,62634.0
2020-10-06 13:00:00,69.06,69.15,68.92,69.14,72487.0,68.3063,68.3953,68.1678,68.3854,72487.0
2020-10-06 13:10:00,69.14,69.24,68.89,68.96,47372.0,68.3854,68.4843,68.1381,68.2074,47372.0
2020-10-06 13:20:00,68.93,69.06,68.88,68.99,37114.0,68.1777,68.3063,68.1282,68.237,37114.0
2020-10-06 13:30:00,68.93,69.2,68.92,68.94,91134.0,68.1777,68.4447,68.1678,68.1876,91134.0
2020-10-06 13:40:00,68.94,68.96,68.67,68.77,48234.0,68.1876,68.2074,67.9205,68.0194,48234.0
2020-10-06 13:50:00,68.77,68.95,68.65,68.88,56702.0,68.0194,68.1975,67.9007,68.1282,56702.0
2020-10-06 14:00:00,68.86,69.0,68.8,68.95,39544.0,68.1085,68.2469,68.0491,68.1975,39544.0
2020-10-06 14:10:00,68.9,69.15,68.86,69.08,41287.0,68.148,68.3953,68.1085,68.326,41287.0
2020-10-06 14:20:00,69.06,69.13,68.96,69.02,32962.0,68.3063,68.3755,68.2074,68.2667,32962.0
2020-10-06 14:30:00,69.04,69.23,68.98,69.19,55694.0,68.2865,68.4744,68.2271,68.4348,55694.0
2020-10-06 14:40:00,69.2,69.42,68.88,68.94,82396.0,68.4447,68.6623,68.1282,68.1876,82396.0
2020-10-06 14:50:00,68.94,68.94,66.86,67.52,348949.0,68.1876,68.1876,66.1303,66.7831,348949.0
2020-10-06 15:00:00,67.54,67.54,66.02,66.47,314248.0,66.8029,66.8029,65.2994,65.7445,314248.0
2020-10-06 15:10:00,66.47,66.99,66.34,66.57,163225.0,65.7445,66.2589,65.616,65.8434,163225.0
2020-10-06 15:20:00,66.51,66.93,66.45,66.88,97561.0,65.7841,66.1995,65.7248,66.1501,97561.0
2020-10-06 15:30:00,66.87,67.33,66.72,67.14,148226.0,66.1402,66.5951,65.9918,66.4072,148226.0
2020-10-06 15:40:00,67.11,67.19,66.42,66.53,155334.0,66.3776,66.4567,65.6951,65.8039,155334.0
2020-10-06 15:50:00,66.51,66.51,65.96,66.19,444475.0,65.7841,65.7841,65.2401,65.4676,444475.0
2020-10-07 09:30:00,67.47,68.4,67.18,67.4,248732.0,66.7336,67.6535,66.4468,66.6644,248732.0
2020-10-07 09:40:00,67.45,67.93,67.19,67.37,182173.0,66.7138,67.1886,66.4567,66.6347,182173.0
2020-10-07 09:50:00,67.37,67.47,67.05,67.06,126300.0,66.6347,66.7336,66.3182,66.3281,126300.0
2020-10-07 10:00:00,67.16,67.2,66.23,66.51,251989.0,66.427,66.4666,65.5072,65.7841,251989.0
2020-10-07 10:10:00,66.55,66.87,66.1,66.85,137425.0,65.8237,66.1402,65.3786,66.1204,137425.0
2020-10-07 10:20:00,66.83,67.2,66.72,67.04,106034.0,66.1006,66.4666,65.9918,66.3083,106034.0
2020-10-07 10:30:00,67.05,67.32,66.99,67.0,83125.0,66.3182,66.5853,66.2589,66.2688,83125.0
2020-10-07 10:40:00,67.06,67.29,66.98,67.21,44088.0,66.3281,66.5556,66.249,66.4765,44088.0
2020-10-07 10:50:00,67.2,67.43,67.19,67.37,77023.0,66.4666,66.6941,66.4567,66.6347,77023.0
2020-10-07 11:00:00,67.39,67.65,67.29,67.53,94761.0,66.6545,66.9117,66.5556,66.793,94761.0
2020-10-07 11:10:00,67.54,67.87,67.53,67.79,112223.0,66.8029,67.1293,66.793,67.0501,112223.0
2020-10-07 11:20:00,67.74,67.74,67.45,67.52,57349.0,67.0007,67.0007,66.7138,66.7831,57349.0
2020-10-07 11:30:00,67.53,67.88,67.5,67.84,147188.0,66.793,67.1391,66.7633,67.0996,147188.0
2020-10-07 11:40:00,67.84,67.88,67.45,67.51,63294.0,67.0996,67.1391,66.7138,66.7732,63294.0
2020-10-07 11:50:00,67.53,67.88,67.45,67.84,53085.0,66.793,67.1391,66.7138,67.0996,53085.0
2020-10-07 12:00:00,67.87,67.92,67.73,67.75,112379.0,67.1293,67.1787,66.9908,67.0106,112379.0
2020-10-07 12:10:00,67.82,67.89,67.74,67.77,62181.0,67.0798,67.149,67.0007,67.0303,62181.0
2020-10-07 12:20:00,67.78,67.81,67.36,67.5,94842.0,67.0402,67.0699,66.6248,66.7633,94842.0
2020-10-07 12:30:00,67.52,67.67,67.45,67.55,58737.0,66.7831,66.9314,66.7138,66.8127,58737.0
2020-10-07 12:40:00,67.53,67.6,67.47,67.56,82668.0,66.793,66.8622,66.7336,66.8226,82668.0
2020-10-07 12:50:00,67.54,67.88,67.49,67.85,88596.0,66.8029,67.1391,66.7534,67.1095,88596.0
2020-10-07 13:00:00,67.84,68.64,67.83,68.63,193150.0,67.0996,67.8909,67.0897,67.881,193150.0
2020-10-07 13:10:00,68.63,68.63,68.27,68.45,75443.0,67.881,67.881,67.5249,67.7029,75443.0
2020-10-07 13:20:00,68.43,68.48,68.32,68.43,64084.0,67.6831,67.7326,67.5743,67.6831,64084.0
2020-10-07 13:30:00,68.42,68.56,68.34,68.42,52015.0,67.6733,67.8117,67.5941,67.6733,52015.0
2020-10-07 13:40:00,68.43,68.58,68.34,68.37,48099.0,67.6831,67.8315,67.5941,67.6238,48099.0
2020-10-07 13:50:00,68.35,68.43,68.14,68.2,60455.0,67.604,67.6831,67.3963,67.4557,60455.0
2020-10-07 14:00:00,68.17,68.4,68.16,68.19,46126.0,67.426,67.6535,67.4161,67.4458,46126.0
2020-10-07 14:10:00,68.22,68.35,68.11,68.27,53862.0,67.4754,67.604,67.3666,67.5249,53862.0
2020-10-07 14:20:00,68.25,68.44,68.25,68.34,84028.0,67.5051,67.693,67.5051,67.5941,84028.0
2020-10-07 14:30:00,68.32,68.34,68.14,68.19,62929.0,67.5743,67.5941,67.3963,67.4458,62929.0
2020-10-07 14:40:00,68.17,68.2,67.91,68.01,69871.0,67.426,67.4557,67.1688,67.2677,69871.0
2020-10-07 14:50:00,68.02,68.02,67.87,67.89,37368.0,67.2776,67.2776,67.1293,67.149,37368.0
2020-10-07 15:00:00,67.9,68.02,67.81,68.01,43865.0,67.1589,67.2776,67.0699,67.2677,43865.0
2020-10-07 15:10:00,68.02,68.09,67.86,68.0,49377.0,67.2776,67.3469,67.1194,67.2578,49377.0
2020-10-07 15:20:00,68.01,68.22,67.93,68.2,48934.0,67.2677,67.4754,67.1886,67.4557,48934.0
2020-10-07 15:30:00,68.21,68.25,67.89,68.01,63414.0,67.4655,67.5051,67.149,67.2677,63414.0
2020-10-07 15:40:00,68.0,68.09,67.85,67.9,69741.0,67.2578,67.3469,67.1095,67.1589,69741.0
2020-10-07 15:50:00,67.91,68.11,67.9,67.96,174710.0,67.1688,67.3666,67.1589,67.2183,174710.0
2020-10-08 09:30:00,68.81,69.36,68.05,68.2,212623.0,68.059,68.603,67.3073,67.4557,212623.0
2020-10-08 09:40:00,68.29,68.54,67.61,67.89,233454.0,67.5447,67.7919,66.8721,67.149,233454.0
2020-10-08 09:50:00,67.85,68.06,67.62,67.95,172888.0,67.1095,67.3172,66.882,67.2084,172888.0
2020-10-08 10:00:00,67.87,68.0,67.25,67.43,178513.0,67.1293,67.2578,66.516,66.6941,178513.0
2020-10-08 10:10:00,67.42,67.84,67.32,67.59,145795.0,66.6842,67.0996,66.5853,66.8523,145795.0
2020-10-08 10:20:00,67.56,67.74,67.53,67.67,99229.0,66.8226,67.0007,66.793,66.9314,99229.0
2020-10-08 10:30:00,67.67,68.48,67.64,68.41,178247.0,66.9314,67.7326,66.9018,67.6634,178247.0
2020-10-08 10:40:00,68.42,68.46,67.99,68.33,134110.0,67.6733,67.7128,67.2479,67.5842,134110.0
2020-10-08 10:50:00,68.3,68.53,68.3,68.44,95097.0,67.5546,67.7821,67.5546,67.693,95097.0
2020-10-08 11:00:00,68.42,68.44,68.18,68.19,58899.0,67.6733,67.693,67.4359,67.4458,58899.0
2020-10-08 11:10:00,68.22,68.29,67.84,67.84,96241.0,67.4754,67.5447,67.0996,67.0996,96241.0
2020-10-08 11:20:00,67.86,67.97,67.6,67.85,136003.0,67.1194,67.2282,66.8622,67.1095,136003.0
2020-10-08 11:30:00,67.85,68.27,67.56,68.14,180048.0,67.1095,67.5249,66.8226,67.3963,180048.0
2020-10-08 11:40:00,68.12,68.25,68.07,68.14,130333.0,67.3765,67.5051,67.3271,67.3963,130333.0
2020-10-08 11:50:00,68.15,68.18,68.01,68.12,47918.0,67.4062,67.4359,67.2677,67.3765,47918.0
2020-10-08 12:00:00,68.17,68.6,68.09,68.45,81808.0,67.426,67.8513,67.3469,67.7029,81808.0
2020-10-08 12:10:00,68.45,68.55,68.3,68.42,46487.0,67.7029,67.8018,67.5546,67.6733,46487.0
2020-10-08 12:20:00,68.45,68.54,68.38,68.49,51498.0,67.7029,67.7919,67.6337,67.7425,51498.0
2020-10-08 12:30:00,68.5,68.61,68.27,68.45,72271.0,67.7524,67.8612,67.5249,67.7029,72271.0
2020-10-08 12:40:00,68.45,68.6,68.38,68.43,46069.0,67.7029,67.8513,67.6337,67.6831,46069.0
2020-10-08 12:50:00,68.44,68.57,68.37,68.46,65271.0,67.693,67.8216,67.6238,67.7128,65271.0
2020-10-08 13:00:00,68.49,68.5,68.39,68.42,69536.0,67.7425,67.7524,67.6436,67.6733,69536.0
2020-10-08 13:10:00,68.42,68.44,68.22,68.24,66986.0,67.6733,67.693,67.4754,67.4952,66986.0
2020-10-08 13:20:00,68.24,68.29,68.15,68.28,50085.0,67.4952,67.5447,67.4062,67.5348,50085.0
2020-10-08 13:30:00,68.26,68.42,68.21,68.39,53167.0,67.515,67.6733,67.4655,67.6436,53167.0
2020-10-08 13:40:00,68.4,68.49,68.35,68.46,28893.0,67.6535,67.7425,67.604,67.7128,28893.0
2020-10-08 13:50:00,68.49,68.57,68.4,68.42,47306.0,67.7425,67.8216,67.6535,67.6733,47306.0
2020-10-08 14:00:00,68.42,68.69,68.4,68.69,50206.0,67.6733,67.9403,67.6535,67.9403,50206.0
2020-10-08 14:10:00,68.69,68.82,68.67,68.78,38970.0,67.9403,68.0689,67.9205,68.0293,38970.0
2020-10-08 14:20:00,68.76,68.95,68.73,68.8,47179.0,68.0095,68.1975,67.9799,68.0491,47179.0
2020-10-08 14:30:00,68.79,68.88,68.75,68.8,29940.0,68.0392,68.1282,67.9997,68.0491,29940.0
2020-10-08 14:40:00,68.84,69.05,68.83,68.96,69234.0,68.0887,68.2964,68.0788,68.2074,69234.0
2020-10-08 14:50:00,68.94,69.15,68.89,69.0,61975.0,68.1876,68.3953,68.1381,68.2469,61975.0
2020-10-08 15:00:00,69.0,69.07,68.87,69.02,82182.0,68.2469,68.3162,68.1183,68.2667,82182.0
2020-10-08 15:10:00,69.06,69.25,69.06,69.15,67423.0,68.3063,68.4942,68.3063,68.3953,67423.0
2020-10-08 15:20:00,69.16,69.19,69.01,69.1,63120.0,68.4052,68.4348,68.2568,68.3458,63120.0
2020-10-08 15:30:00,69.11,69.18,69.08,69.12,64429.0,68.3557,68.425,68.326,68.3656,64429.0
2020-10-08 15:40:00,69.12,69.17,69.06,69.14,113179.0,68.3656,68.4151,68.3063,68.3854,113179.0
2020-10-08 15:50:00,69.14,69.3,69.05,69.23,267421.0,68.3854,68.5436,68.2964,68.4744,267421.0
2020-10-09 09:30:00,69.42,69.61,68.8,69.06,190717.0,68.6623,68.8503,68.0491,68.3063,190717.0
2020-10-09 09:40:00,69.05,71.14,68.98,70.67,472415.0,68.2964,70.3636,68.2271,69.8987,472415.0
2020-10-09 09:50:00,70.62,70.74,69.65,70.42,226288.0,69.8492,69.9679,68.8898,69.6514,226288.0
2020-10-09 10:00:00,70.4,70.87,70.08,70.34,205843.0,69.6316,70.0965,69.3151,69.5723,205843.0
2020-10-09 10:10:00,70.34,70.68,70.16,70.27,89790.0,69.5723,69.9086,69.3943,69.5031,89790.0
2020-10-09 10:20:00,70.27,70.34,69.89,70.11,96655.0,69.5031,69.5723,69.1272,69.3448,96655.0
2020-10-09 10:30:00,70.1,70.49,70.03,70.45,100041.0,69.3349,69.7207,69.2657,69.6811,100041.0
2020-10-09 10:40:00,70.44,70.84,70.33,70.81,147524.0,69.6712,70.0668,69.5624,70.0372,147524.0
2020-10-09 10:50:00,70.83,70.85,70.64,70.69,78726.0,70.0569,70.0767,69.869,69.9185,78726.0
2020-10-09 11:00:00,70.7,71.12,70.68,71.04,195862.0,69.9284,70.3438,69.9086,70.2647,195862.0
2020-10-09 11:10:00,71.05,71.67,71.05,71.37,258331.0,70.2745,70.8878,70.2745,70.5911,258331.0
2020-10-09 11:20:00,71.35,71.41,71.21,71.24,141528.0,70.5713,70.6306,70.4328,70.4625,141528.0
2020-10-09 11:30:00,71.23,71.43,71.14,71.34,137185.0,70.4526,70.6504,70.3636,70.5614,137185.0
2020-10-09 11:40:00,71.36,71.72,71.01,71.65,218735.0,70.5812,70.9372,70.235,70.868,218735.0
2020-10-09 11:50:00,71.64,71.85,71.35,71.83,124703.0,70.8581,71.0658,70.5713,71.046,124703.0
2020-10-09 12:00:00,71.87,72.11,71.71,71.75,222385.0,71.0856,71.323,70.9273,70.9669,222385.0
2020-10-09 12:10:00,71.77,71.77,71.1,71.24,214433.0,70.9867,70.9867,70.324,70.4625,214433.0
2020-10-09 12:20:00,71.25,71.6,71.11,71.2,102916.0,70.4724,70.8185,70.3339,70.4229,102916.0
2020-10-09 12:30:00,71.23,71.43,71.15,71.39,63880.0,70.4526,70.6504,70.3735,70.6108,63880.0
2020-10-09 12:40:00,71.38,71.6,71.29,71.51,78108.0,70.6009,70.8185,70.5119,70.7295,78108.0
2020-10-09 12:50:00,71.5,71.52,71.22,71.41,75697.0,70.7196,70.7394,70.4427,70.6306,75697.0
2020-10-09 13:00:00,71.4,71.48,71.25,71.35,66514.0,70.6207,70.6999,70.4724,70.5713,66514.0
2020-10-09 13:10:00,71.35,71.47,71.21,71.29,95077.0,70.5713,70.69,70.4328,70.5119,95077.0
2020-10-09 13:20:00,71.32,71.32,71.13,71.28,48727.0,70.5416,70.5416,70.3537,70.502,48727.0
2020-10-09 13:30:00,71.28,71.29,71.11,71.26,36265.0,70.502,70.5119,70.3339,70.4823,36265.0
2020-10-09 13:40:00,71.26,71.53,71.21,71.42,63004.0,70.4823,70.7493,70.4328,70.6405,63004.0
2020-10-09 13:50:00,71.39,71.43,71.21,71.34,41983.0,70.6108,70.6504,70.4328,70.5614,41983.0
2020-10-09 14:00:00,71.32,71.34,71.11,71.12,42388.0,70.5416,70.5614,70.3339,70.3438,42388.0
2020-10-09 14:10:00,71.13,71.25,71.02,71.25,62301.0,70.3537,70.4724,70.2449,70.4724,62301.0
2020-10-09 14:20:00,71.24,71.29,71.14,71.16,47226.0,70.4625,70.5119,70.3636,70.3833,47226.0
2020-10-09 14:30:00,71.17,71.3,71.07,71.2,56823.0,70.3932,70.5218,70.2943,70.4229,56823.0
2020-10-09 14:40:00,71.2,71.4,71.06,71.27,118481.0,70.4229,70.6207,70.2844,70.4921,118481.0
2020-10-09 14:50:00,71.28,71.32,71.12,71.25,106292.0,70.502,70.5416,70.3438,70.4724,106292.0
2020-10-09 15:00:00,71.25,71.29,71.16,71.2,139474.0,70.4724,70.5119,70.3833,70.4229,139474.0
2020-10-09 15:10:00,71.21,71.28,71.13,71.18,60878.0,70.4328,70.502,70.3537,70.4031,60878.0
2020-10-09 15:20:00,71.18,71.29,71.15,71.22,69165.0,70.4031,70.5119,70.3735,70.4427,69165.0
2020-10-09 15:30:00,71.25,71.26,71.03,71.05,134526.0,70.4724,70.4823,70.2548,70.2745,134526.0
2020-10-09 15:40:00,71.05,71.13,70.92,71.01,185912.0,70.2745,70.3537,70.146,70.235,185912.0
2020-10-09 15:50:00,71.0,71.12,70.98,71.09,245851.0,70.2251,70.3438,70.2053,70.3141,245851.0
2020-10-12 09:30:00,70.36,70.73,70.0,70.43,288443.0,69.5921,69.958,69.236,69.6613,288443.0
2020-10-12 09:40:00,70.41,70.51,69.18,69.4,307194.0,69.6415,69.7404,68.425,68.6426,307194.0
2020-10-12 09:50:00,69.4,70.06,69.28,69.86,241293.0,68.6426,69.2954,68.5239,69.0975,241293.0
2020-10-12 10:00:00,69.85,70.7,69.82,70.3,230163.0,69.0876,69.9284,69.058,69.5327,230163.0
2020-10-12 10:10:00,70.3,70.52,70.24,70.37,133060.0,69.5327,69.7503,69.4734,69.602,133060.0
2020-10-12 10:20:00,70.35,70.52,70.24,70.46,72106.0,69.5822,69.7503,69.4734,69.691,72106.0
2020-10-12 10:30:00,70.45,70.59,70.06,70.09,86467.0,69.6811,69.8196,69.2954,69.325,86467.0
2020-10-12 10:40:00,70.14,70.18,69.77,69.79,122273.0,69.3745,69.414,69.0085,69.0283,122273.0
2020-10-12 10:50:00,69.81,70.1,69.52,69.6,129870.0,69.0481,69.3349,68.7612,68.8404,129870.0
2020-10-12 11:00:00,69.65,69.91,69.62,69.9,43573.0,68.8898,69.147,68.8602,69.1371,43573.0
2020-10-12 11:10:00,69.87,70.0,69.75,69.83,49080.0,69.1074,69.236,68.9887,69.0679,49080.0
2020-10-12 11:20:00,69.78,69.87,69.66,69.76,89100.0,69.0184,69.1074,68.8997,68.9986,89100.0
2020-10-12 11:30:00,69.78,69.97,69.76,69.83,35013.0,69.0184,69.2063,68.9986,69.0679,35013.0
2020-10-12 11:40:00,69.87,69.98,69.8,69.89,54500.0,69.1074,69.2162,69.0382,69.1272,54500.0
2020-10-12 11:50:00,69.87,69.9,69.65,69.77,42746.0,69.1074,69.1371,68.8898,69.0085,42746.0
2020-10-12 12:00:00,69.76,69.95,69.74,69.93,36790.0,68.9986,69.1866,68.9788,69.1668,36790.0
2020-10-12 12:10:00,69.92,70.18,69.91,70.11,49150.0,69.1569,69.414,69.147,69.3448,49150.0
2020-10-12 12:20:00,70.12,70.19,69.96,70.12,40265.0,69.3547,69.4239,69.1964,69.3547,40265.0
2020-10-12 12:30:00,70.14,70.2,70.05,70.16,24916.0,69.3745,69.4338,69.2855,69.3943,24916.0
2020-10-12 12:40:00,70.17,70.22,70.02,70.1,50856.0,69.4042,69.4536,69.2558,69.3349,50856.0
2020-10-12 12:50:00,70.12,70.14,69.93,70.07,36407.0,69.3547,69.3745,69.1668,69.3052,36407.0
2020-10-12 13:00:00,70.08,70.09,69.9,69.94,39526.0,69.3151,69.325,69.1371,69.1767,39526.0
2020-10-12 13:10:00,69.96,70.07,69.95,70.07,78020.0,69.1964,69.3052,69.1866,69.3052,78020.0
2020-10-12 13:20:00,70.07,70.09,69.97,69.99,39865.0,69.3052,69.325,69.2063,69.2261,39865.0
2020-10-12 13:30:00,69.99,70.03,69.86,69.96,57130.0,69.2261,69.2657,69.0975,69.1964,57130.0
2020-10-12 13:40:00,69.97,70.09,69.93,70.01,114812.0,69.2063,69.325,69.1668,69.2459,114812.0
2020-10-12 13:50:00,70.01,70.02,69.94,70.01,29702.0,69.2459,69.2558,69.1767,69.2459,29702.0
2020-10-12 14:00:00,70.01,70.11,69.95,70.01,84089.0,69.2459,69.3448,69.1866,69.2459,84089.0
2020-10-12 14:10:00,70.0,70.01,69.91,69.98,36045.0,69.236,69.2459,69.147,69.2162,36045.0
2020-10-12 14:20:00,70.0,70.0,69.92,69.95,37153.0,69.236,69.236,69.1569,69.1866,37153.0
2020-10-12 14:30:00,69.97,70.0,69.83,69.92,51012.0,69.2063,69.236,69.0679,69.1569,51012.0
2020-10-12 14:40:00,69.95,69.98,69.83,69.91,80053.0,69.1866,69.2162,69.0679,69.147,80053.0
2020-10-12 14:50:00,69.86,69.89,69.65,69.82,45076.0,69.0975,69.1272,68.8898,69.058,45076.0
2020-10-12 15:00:00,69.84,69.97,69.8,69.88,49963.0,69.0778,69.2063,69.0382,69.1173,49963.0
2020-10-12 15:10:00,69.92,69.94,69.74,69.81,47550.0,69.1569,69.1767,68.9788,69.0481,47550.0
2020-10-12 15:20:00,69.82,69.83,69.73,69.75,44794.0,69.058,69.0679,68.969,68.9887,44794.0
2020-10-12 15:30:00,69.77,69.86,69.63,69.64,126188.0,69.0085,69.0975,68.87,68.8799,126188.0
2020-10-12 15:40:00,69.63,69.67,69.56,69.67,134053.0,68.87,68.9096,68.8008,68.9096,134053.0
2020-10-12 15:50:00,69.67,69.85,69.58,69.83,253320.0,68.9096,69.0876,68.8206,69.0679,253320.0
2020-10-13 09:30:00,64.19,64.64,62.56,62.79,1443733.0,63.4894,63.9345,61.8772,62.1047,1443733.0
2020-10-13 09:40:00,62.79,62.95,62.29,62.85,1138703.0,62.1047,62.263,61.6102,62.164,1138703.0
2020-10-13 09:50:00,62.85,62.96,62.11,62.41,801647.0,62.164,62.2728,61.4321,61.7288,801647.0
2020-10-13 10:00:00,62.42,62.65,62.32,62.47,658403.0,61.7387,61.9662,61.6398,61.7882,658403.0
2020-10-13 10:10:00,62.48,63.37,62.4,63.2,745449.0,61.7981,62.6784,61.719,62.5102,745449.0
2020-10-13 10:20:00,63.2,63.27,62.86,62.91,447620.0,62.5102,62.5795,62.1739,62.2234,447620.0
2020-10-13 10:30:00,62.9,62.91,62.45,62.67,442096.0,62.2135,62.2234,61.7684,61.986,442096.0
2020-10-13 10:40:00,62.66,62.71,62.24,62.31,417150.0,61.9761,62.0256,61.5607,61.6299,417150.0
2020-10-13 10:50:00,62.31,62.35,62.01,62.07,418914.0,61.6299,61.6695,61.3332,61.3926,418914.0
2020-10-13 11:00:00,62.08,62.33,62.05,62.26,333246.0,61.4024,61.6497,61.3728,61.5805,333246.0
2020-10-13 11:10:00,62.27,62.51,62.2,62.41,252318.0,61.5904,61.8278,61.5211,61.7288,252318.0
2020-10-13 11:20:00,62.41,62.41,62.15,62.21,229855.0,61.7288,61.7288,61.4717,61.531,229855.0
2020-10-13 11:30:00,62.21,62.44,62.1,62.44,342068.0,61.531,61.7585,61.4222,61.7585,342068.0
2020-10-13 11:40:00,62.45,62.58,62.1,62.19,480059.0,61.7684,61.897,61.4222,61.5112,480059.0
2020-10-13 11:50:00,62.19,62.19,62.01,62.02,301727.0,61.5112,61.5112,61.3332,61.3431,301727.0
2020-10-13 12:00:00,62.01,62.16,62.01,62.04,283038.0,61.3332,61.4816,61.3332,61.3629,283038.0
2020-10-13 12:10:00,62.04,62.23,61.7,61.72,584281.0,61.3629,61.5508,61.0266,61.0464,584281.0
2020-10-13 12:20:00,61.72,61.93,61.66,61.8,301057.0,61.0464,61.2541,60.987,61.1255,301057.0
2020-10-13 12:30:00,61.8,61.84,61.55,61.61,318724.0,61.1255,61.1651,60.8782,60.9376,318724.0
2020-10-13 12:40:00,61.6,61.93,61.57,61.88,352397.0,60.9277,61.2541,60.898,61.2046,352397.0
2020-10-13 12:50:00,61.87,62.04,61.77,61.77,285001.0,61.1947,61.3629,61.0958,61.0958,285001.0
2020-10-13 13:00:00,61.78,61.79,61.21,61.22,398457.0,61.1057,61.1156,60.5419,60.5518,398457.0
2020-10-13 13:10:00,61.22,61.38,61.03,61.05,473426.0,60.5518,60.7101,60.3639,60.3837,473426.0
2020-10-13 13:20:00,61.05,61.2,60.88,61.07,367648.0,60.3837,60.5321,60.2155,60.4035,367648.0
2020-10-13 13:30:00,61.06,61.07,60.8,60.9,348591.0,60.3936,60.4035,60.1364,60.2353,348591.0
2020-10-13 13:40:00,60.9,60.97,60.82,60.84,280957.0,60.2353,60.3046,60.1562,60.176,280957.0
2020-10-13 13:50:00,60.84,61.0,60.6,60.76,281562.0,60.176,60.3342,59.9386,60.0969,281562.0
2020-10-13 14:00:00,60.76,61.18,60.74,61.17,311516.0,60.0969,60.5123,60.0771,60.5024,311516.0
2020-10-13 14:10:00,61.18,61.98,61.17,61.78,618218.0,60.5123,61.3035,60.5024,61.1057,618218.0
2020-10-13 14:20:00,61.77,61.79,61.03,61.04,350176.0,61.0958,61.1156,60.3639,60.3738,350176.0
2020-10-13 14:30:00,61.04,61.17,60.9,60.92,419626.0,60.3738,60.5024,60.2353,60.2551,419626.0
2020-10-13 14:40:00,60.92,60.92,60.5,60.52,423185.0,60.2551,60.2551,59.8397,59.8595,423185.0
2020-10-13 14:50:00,60.53,60.53,60.03,60.21,684529.0,59.8694,59.8694,59.3748,59.5529,684529.0
2020-10-13 15:00:00,60.21,60.49,60.2,60.29,486833.0,59.5529,59.8298,59.543,59.632,486833.0
2020-10-13 15:10:00,60.3,60.84,60.29,60.84,554538.0,59.6419,60.176,59.632,60.176,554538.0
2020-10-13 15:20:00,60.82,61.22,60.7,60.74,590283.0,60.1562,60.5518,60.0375,60.0771,590283.0
2020-10-13 15:30:00,60.73,60.95,60.61,60.68,815615.0,60.0672,60.2848,59.9485,60.0177,815615.0
2020-10-13 15:40:00,60.68,60.76,60.51,60.7,670519.0,60.0177,60.0969,59.8496,60.0375,670519.0
2020-10-13 15:50:00,60.7,60.77,60.4,60.61,1673367.0,60.0375,60.1067,59.7408,59.9485,1673367.0
2020-10-14 09:30:00,61.35,62.11,61.1,61.52,1833990.0,60.6804,61.4321,60.4331,60.8486,1833990.0
2020-10-14 09:40:00,61.5,62.48,61.49,62.28,1027194.0,60.8288,61.7981,60.8189,61.6003,1027194.0
2020-10-14 09:50:00,62.29,62.34,61.27,61.9,912379.0,61.6102,61.6596,60.6013,61.2244,912379.0
2020-10-14 10:00:00,61.9,61.99,61.26,61.28,442073.0,61.2244,61.3134,60.5914,60.6112,442073.0
2020-10-14 10:10:00,61.27,61.28,60.65,60.94,768251.0,60.6013,60.6112,59.9881,60.2749,768251.0
2020-10-14 10:20:00,60.94,61.65,60.0,61.04,480353.0,60.2749,60.9771,59.3452,60.3738,480353.0
2020-10-14 10:30:00,61.02,61.06,60.52,60.82,416150.0,60.354,60.3936,59.8595,60.1562,416150.0
2020-10-14 10:40:00,60.82,61.0,60.56,60.69,262628.0,60.1562,60.3342,59.899,60.0276,262628.0
2020-10-14 10:50:00,60.69,60.79,60.48,60.61,337844.0,60.0276,60.1265,59.8199,59.9485,337844.0
2020-10-14 11:00:00,60.61,60.71,60.44,60.65,182641.0,59.9485,60.0474,59.7803,59.9881,182641.0
2020-10-14 11:10:00,60.64,60.92,60.46,60.54,263071.0,59.9782,60.2551,59.8001,59.8793,263071.0
2020-10-14 11:20:00,60.54,60.7,60.2,60.29,256870.0,59.8793,60.0375,59.543,59.632,256870.0
2020-10-14 11:30:00,60.29,60.36,60.05,60.28,296969.0,59.632,59.7012,59.3946,59.6221,296969.0
2020-10-14 11:40:00,60.3,60.5,60.1,60.25,219857.0,59.6419,59.8397,59.4441,59.5924,219857.0
2020-10-14 11:50:00,60.25,60.28,59.64,59.81,551097.0,59.5924,59.6221,58.9891,59.1572,551097.0
2020-10-14 12:00:00,59.82,60.22,59.82,60.02,325804.0,59.1671,59.5627,59.1671,59.3649,325804.0
2020-10-14 12:10:00,60.02,60.11,59.81,59.87,207949.0,59.3649,59.4539,59.1572,59.2166,207949.0
2020-10-14 12:20:00,59.88,60.0,59.75,59.89,174149.0,59.2265,59.3452,59.0979,59.2364,174149.0
2020-10-14 12:30:00,59.88,60.03,59.71,59.78,190048.0,59.2265,59.3748,59.0583,59.1276,190048.0
2020-10-14 12:40:00,59.79,60.04,59.77,60.0,202662.0,59.1374,59.3847,59.1177,59.3452,202662.0
2020-10-14 12:50:00,59.99,60.35,59.9,60.32,202018.0,59.3353,59.6913,59.2462,59.6617,202018.0
2020-10-14 13:00:00,60.3,60.69,60.3,60.53,298218.0,59.6419,60.0276,59.6419,59.8694,298218.0
2020-10-14 13:10:00,60.52,60.73,60.33,60.72,179265.0,59.8595,60.0672,59.6715,60.0573,179265.0
2020-10-14 13:20:00,60.73,60.91,60.6,60.75,247317.0,60.0672,60.2452,59.9386,60.087,247317.0
2020-10-14 13:30:00,60.76,60.84,60.6,60.76,138053.0,60.0969,60.176,59.9386,60.0969,138053.0
2020-10-14 13:40:00,60.75,60.84,60.52,60.58,135017.0,60.087,60.176,59.8595,59.9188,135017.0
2020-10-14 13:50:00,60.57,60.58,60.3,60.45,149101.0,59.9089,59.9188,59.6419,59.7902,149101.0
2020-10-14 14:00:00,60.45,60.84,60.44,60.7,103442.0,59.7902,60.176,59.7803,60.0375,103442.0
2020-10-14 14:10:00,60.7,60.88,60.6,60.7,143230.0,60.0375,60.2155,59.9386,60.0375,143230.0
2020-10-14 14:20:00,60.71,60.72,60.25,60.36,200240.0,60.0474,60.0573,59.5924,59.7012,200240.0
2020-10-14 14:30:00,60.36,60.36,60.1,60.23,146408.0,59.7012,59.7012,59.4441,59.5726,146408.0
2020-10-14 14:40:00,60.23,60.31,60.11,60.22,141292.0,59.5726,59.6518,59.4539,59.5627,141292.0
2020-10-14 14:50:00,60.23,60.27,60.03,60.05,140903.0,59.5726,59.6122,59.3748,59.3946,140903.0
2020-10-14 15:00:00,60.05,60.37,59.95,60.32,214892.0,59.3946,59.7111,59.2957,59.6617,214892.0
2020-10-14 15:10:00,60.33,60.37,60.13,60.31,154911.0,59.6715,59.7111,59.4737,59.6518,154911.0
2020-10-14 15:20:00,60.29,60.44,60.12,60.16,128845.0,59.632,59.7803,59.4638,59.5034,128845.0
2020-10-14 15:30:00,60.16,60.23,60.01,60.02,156972.0,59.5034,59.5726,59.355,59.3649,156972.0
2020-10-14 15:40:00,60.02,60.17,59.95,60.03,279318.0,59.3649,59.5133,59.2957,59.3748,279318.0
2020-10-14 15:50:00,60.03,60.15,59.9,59.91,553631.0,59.3748,59.4935,59.2462,59.2561,553631.0
2020-10-15 09:30:00,58.67,59.1,58.29,58.41,469745.0,58.0297,58.455,57.6538,57.7725,469745.0
2020-10-15 09:40:00,58.41,58.65,57.85,58.21,480399.0,57.7725,58.0099,57.2186,57.5747,480399.0
2020-10-15 09:50:00,58.18,59.5,58.06,58.76,425551.0,57.545,58.8506,57.4263,58.1187,425551.0
2020-10-15 10:00:00,58.75,59.07,58.37,58.41,338721.0,58.1088,58.4253,57.7329,57.7725,338721.0
2020-10-15 10:10:00,58.4,58.58,58.22,58.41,213501.0,57.7626,57.9406,57.5846,57.7725,213501.0
2020-10-15 10:20:00,58.39,58.47,58.13,58.21,187934.0,57.7527,57.8318,57.4956,57.5747,187934.0
2020-10-15 10:30:00,58.22,58.48,58.08,58.4,145271.0,57.5846,57.8417,57.4461,57.7626,145271.0
2020-10-15 10:40:00,58.4,58.44,58.1,58.33,78422.0,57.7626,57.8022,57.4659,57.6934,78422.0
2020-10-15 10:50:00,58.31,58.39,58.06,58.35,152162.0,57.6736,57.7527,57.4263,57.7132,152162.0
2020-10-15 11:00:00,58.33,58.67,58.18,58.42,172536.0,57.6934,58.0297,57.545,57.7824,172536.0
2020-10-15 11:10:00,58.41,58.78,58.24,58.71,182493.0,57.7725,58.1385,57.6044,58.0692,182493.0
2020-10-15 11:20:00,58.71,59.1,58.45,58.46,297519.0,58.0692,58.455,57.8121,57.822,297519.0
2020-10-15 11:30:00,58.47,58.75,58.38,58.72,163373.0,57.8318,58.1088,57.7428,58.0791,163373.0
2020-10-15 11:40:00,58.75,58.86,58.55,58.62,104001.0,58.1088,58.2176,57.911,57.9802,104001.0
2020-10-15 11:50:00,58.63,58.85,58.46,58.53,191554.0,57.9901,58.2077,57.822,57.8912,191554.0
2020-10-15 12:00:00,58.52,58.87,58.48,58.7,90188.0,57.8813,58.2275,57.8417,58.0593,90188.0
2020-10-15 12:10:00,58.7,58.99,58.68,58.85,140361.0,58.0593,58.3462,58.0396,58.2077,140361.0
2020-10-15 12:20:00,58.84,58.95,58.73,58.92,76627.0,58.1978,58.3066,58.089,58.2769,76627.0
2020-10-15 12:30:00,58.91,58.91,58.44,58.49,161848.0,58.267,58.267,57.8022,57.8516,161848.0
2020-10-15 12:40:00,58.49,58.64,58.35,58.45,113290.0,57.8516,58.0,57.7132,57.8121,113290.0
2020-10-15 12:50:00,58.43,58.67,58.36,58.53,104259.0,57.7923,58.0297,57.723,57.8912,104259.0
2020-10-15 13:00:00,58.54,58.61,58.41,58.44,64502.0,57.9011,57.9703,57.7725,57.8022,64502.0
2020-10-15 13:10:00,58.45,58.55,58.41,58.52,77496.0,57.8121,57.911,57.7725,57.8813,77496.0
2020-10-15 13:20:00,58.54,58.63,58.46,58.5,102044.0,57.9011,57.9901,57.822,57.8615,102044.0
2020-10-15 13:30:00,58.5,58.6,58.37,58.46,76657.0,57.8615,57.9604,57.7329,57.822,76657.0
2020-10-15 13:40:00,58.47,58.9,58.44,58.76,106723.0,57.8318,58.2572,57.8022,58.1187,106723.0
2020-10-15 13:50:00,58.75,58.79,58.61,58.71,52124.0,58.1088,58.1484,57.9703,58.0692,52124.0
2020-10-15 14:00:00,58.71,58.86,58.7,58.83,98448.0,58.0692,58.2176,58.0593,58.1879,98448.0
2020-10-15 14:10:00,58.83,59.03,58.71,58.95,97883.0,58.1879,58.3857,58.0692,58.3066,97883.0
2020-10-15 14:20:00,58.94,59.31,58.94,59.23,186549.0,58.2967,58.6627,58.2967,58.5836,186549.0
2020-10-15 14:30:00,59.23,59.24,58.98,58.99,114429.0,58.5836,58.5934,58.3363,58.3462,114429.0
2020-10-15 14:40:00,58.98,59.14,58.96,59.13,97552.0,58.3363,58.4945,58.3165,58.4846,97552.0
2020-10-15 14:50:00,59.12,59.34,59.11,59.31,113098.0,58.4748,58.6924,58.4649,58.6627,113098.0
2020-10-15 15:00:00,59.3,59.55,59.27,59.36,184353.0,58.6528,58.9001,58.6231,58.7121,184353.0
2020-10-15 15:10:00,59.36,59.38,59.2,59.28,131632.0,58.7121,58.7319,58.5539,58.633,131632.0
2020-10-15 15:20:00,59.3,59.48,59.19,59.44,129119.0,58.6528,58.8308,58.544,58.7913,129119.0
2020-10-15 15:30:00,59.43,59.48,59.31,59.4,111629.0,58.7814,58.8308,58.6627,58.7517,111629.0
2020-10-15 15:40:00,59.39,59.45,59.08,59.1,179970.0,58.7418,58.8012,58.4352,58.455,179970.0
2020-10-15 15:50:00,59.08,59.38,59.07,59.35,357948.0,58.4352,58.7319,58.4253,58.7022,357948.0
2020-10-16 09:30:00,59.52,59.98,59.29,59.66,306317.0,58.8704,59.3254,58.6429,59.0089,306317.0
2020-10-16 09:40:00,59.69,59.75,58.54,58.61,245502.0,59.0385,59.0979,57.9011,57.9703,245502.0
2020-10-16 09:50:00,58.63,58.66,57.9,58.1,419771.0,57.9901,58.0198,57.2681,57.4659,419771.0
2020-10-16 10:00:00,58.14,58.48,58.05,58.17,239067.0,57.5055,57.8417,57.4164,57.5351,239067.0
2020-10-16 10:10:00,58.15,58.65,58.14,58.55,222925.0,57.5153,58.0099,57.5055,57.911,222925.0
2020-10-16 10:20:00,58.57,58.96,58.53,58.9,215460.0,57.9308,58.3165,57.8912,58.2572,215460.0
2020-10-16 10:30:00,58.9,59.0,58.32,58.34,158338.0,58.2572,58.3561,57.6835,57.7033,158338.0
2020-10-16 10:40:00,58.35,58.6,58.22,58.27,164329.0,57.7132,57.9604,57.5846,57.634,164329.0
2020-10-16 10:50:00,58.24,58.29,58.07,58.19,97002.0,57.6044,57.6538,57.4362,57.5549,97002.0
2020-10-16 11:00:00,58.2,58.55,58.16,58.52,149547.0,57.5648,57.911,57.5252,57.8813,149547.0
2020-10-16 11:10:00,58.48,58.5,58.1,58.17,116224.0,57.8417,57.8615,57.4659,57.5351,116224.0
2020-10-16 11:20:00,58.19,58.42,58.07,58.3,95315.0,57.5549,57.7824,57.4362,57.6637,95315.0
2020-10-16 11:30:00,58.25,58.35,58.13,58.21,50084.0,57.6143,57.7132,57.4956,57.5747,50084.0
2020-10-16 11:40:00,58.23,58.29,58.0,58.26,173939.0,57.5945,57.6538,57.367,57.6241,173939.0
2020-10-16 11:50:00,58.25,58.4,58.17,58.31,82272.0,57.6143,57.7626,57.5351,57.6736,82272.0
2020-10-16 12:00:00,58.3,58.55,58.27,58.52,100566.0,57.6637,57.911,57.634,57.8813,100566.0
2020-10-16 12:10:00,58.51,58.92,58.46,58.86,111965.0,57.8714,58.2769,57.822,58.2176,111965.0
2020-10-16 12:20:00,58.86,59.28,58.83,59.27,182307.0,58.2176,58.633,58.1879,58.6231,182307.0
2020-10-16 12:30:00,59.26,59.29,59.03,59.12,109939.0,58.6132,58.6429,58.3857,58.4748,109939.0
2020-10-16 12:40:00,59.09,59.18,58.94,59.0,120642.0,58.4451,58.5341,58.2967,58.3561,120642.0
2020-10-16 12:50:00,58.99,59.05,58.88,59.0,81540.0,58.3462,58.4055,58.2374,58.3561,81540.0
2020-10-16 13:00:00,58.98,59.09,58.91,59.0,35868.0,58.3363,58.4451,58.267,58.3561,35868.0
2020-10-16 13:10:00,58.99,59.09,58.88,59.06,48895.0,58.3462,58.4451,58.2374,58.4154,48895.0
2020-10-16 13:20:00,59.08,59.14,59.01,59.05,47045.0,58.4352,58.4945,58.366,58.4055,47045.0
2020-10-16 13:30:00,59.03,59.08,58.97,59.08,34550.0,58.3857,58.4352,58.3264,58.4352,34550.0
2020-10-16 13:40:00,59.08,59.14,59.05,59.12,47139.0,58.4352,58.4945,58.4055,58.4748,47139.0
2020-10-16 13:50:00,59.12,59.23,59.06,59.09,81275.0,58.4748,58.5836,58.4154,58.4451,81275.0
2020-10-16 14:00:00,59.09,59.17,59.05,59.14,25814.0,58.4451,58.5242,58.4055,58.4945,25814.0
2020-10-16 14:10:00,59.15,59.3,59.07,59.25,62575.0,58.5044,58.6528,58.4253,58.6033,62575.0
2020-10-16 14:20:00,59.26,59.49,59.19,59.36,110034.0,58.6132,58.8407,58.544,58.7121,110034.0
2020-10-16 14:30:00,59.38,59.41,59.28,59.36,87751.0,58.7319,58.7616,58.633,58.7121,87751.0
2020-10-16 14:40:00,59.36,59.41,59.23,59.3,66177.0,58.7121,58.7616,58.5836,58.6528,66177.0
2020-10-16 14:50:00,59.28,59.67,59.27,59.58,149249.0,58.633,59.0188,58.6231,58.9297,149249.0
2020-10-16 15:00:00,59.57,59.62,59.49,59.53,109900.0,58.9198,58.9693,58.8407,58.8803,109900.0
2020-10-16 15:10:00,59.54,59.57,59.43,59.47,71535.0,58.8902,58.9198,58.7814,58.8209,71535.0
2020-10-16 15:20:00,59.46,59.48,59.32,59.32,64288.0,58.811,58.8308,58.6726,58.6726,64288.0
2020-10-16 15:30:00,59.32,59.37,59.15,59.16,152363.0,58.6726,58.722,58.5044,58.5143,152363.0
2020-10-16 15:40:00,59.17,59.17,59.03,59.08,128715.0,58.5242,58.5242,58.3857,58.4352,128715.0
2020-10-16 15:50:00,59.1,59.1,58.83,58.84,330482.0,58.455,58.455,58.1879,58.1978,330482.0
2020-10-19 09:30:00,59.52,59.76,58.77,58.9,238132.0,58.8704,59.1078,58.1286,58.2572,238132.0
2020-10-19 09:40:00,58.91,59.56,58.79,59.43,165855.0,58.267,58.91,58.1484,58.7814,165855.0
2020-10-19 09:50:00,59.47,60.07,59.37,59.79,289617.0,58.8209,59.4144,58.722,59.1374,289617.0
2020-10-19 10:00:00,59.75,59.91,59.29,59.81,225069.0,59.0979,59.2561,58.6429,59.1572,225069.0
2020-10-19 10:10:00,59.78,60.51,59.63,60.44,309545.0,59.1276,59.8496,58.9792,59.7803,309545.0
2020-10-19 10:20:00,60.41,60.71,60.19,60.64,164309.0,59.7507,60.0474,59.5331,59.9782,164309.0
2020-10-19 10:30:00,60.66,60.84,60.46,60.82,177804.0,59.9979,60.176,59.8001,60.1562,177804.0
2020-10-19 10:40:00,60.82,60.87,60.2,60.45,233602.0,60.1562,60.2057,59.543,59.7902,233602.0
2020-10-19 10:50:00,60.47,60.68,60.33,60.55,128300.0,59.81,60.0177,59.6715,59.8891,128300.0
2020-10-19 11:00:00,60.55,60.57,60.24,60.27,109309.0,59.8891,59.9089,59.5825,59.6122,109309.0
2020-10-19 11:10:00,60.31,60.57,60.23,60.25,75090.0,59.6518,59.9089,59.5726,59.5924,75090.0
2020-10-19 11:20:00,60.26,60.29,59.87,60.04,159929.0,59.6023,59.632,59.2166,59.3847,159929.0
2020-10-19 11:30:00,60.01,60.12,59.81,59.82,211456.0,59.355,59.4638,59.1572,59.1671,211456.0
2020-10-19 11:40:00,59.8,60.17,59.76,60.03,99857.0,59.1473,59.5133,59.1078,59.3748,99857.0
2020-10-19 11:50:00,60.07,60.29,60.0,60.26,102557.0,59.4144,59.632,59.3452,59.6023,102557.0
2020-10-19 12:00:00,60.25,60.39,60.14,60.35,160917.0,59.5924,59.7309,59.4836,59.6913,160917.0
2020-10-19 12:10:00,60.35,60.48,59.96,59.98,109384.0,59.6913,59.8199,59.3056,59.3254,109384.0
2020-10-19 12:20:00,59.99,60.01,59.76,59.84,89371.0,59.3353,59.355,59.1078,59.1869,89371.0
2020-10-19 12:30:00,59.81,59.94,59.7,59.75,66469.0,59.1572,59.2858,59.0484,59.0979,66469.0
2020-10-19 12:40:00,59.75,59.87,59.7,59.76,58450.0,59.0979,59.2166,59.0484,59.1078,58450.0
2020-10-19 12:50:00,59.76,59.94,59.56,59.92,93453.0,59.1078,59.2858,58.91,59.266,93453.0
2020-10-19 13:00:00,59.95,60.03,59.85,59.98,76923.0,59.2957,59.3748,59.1968,59.3254,76923.0
2020-10-19 13:10:00,59.95,60.08,59.94,59.97,52985.0,59.2957,59.4243,59.2858,59.3155,52985.0
2020-10-19 13:20:00,59.99,60.1,59.87,59.98,67094.0,59.3353,59.4441,59.2166,59.3254,67094.0
2020-10-19 13:30:00,59.96,60.21,59.96,60.18,77489.0,59.3056,59.5529,59.3056,59.5232,77489.0
2020-10-19 13:40:00,60.17,60.22,60.06,60.18,81623.0,59.5133,59.5627,59.4045,59.5232,81623.0
2020-10-19 13:50:00,60.16,60.32,60.12,60.26,76993.0,59.5034,59.6617,59.4638,59.6023,76993.0
2020-10-19 14:00:00,60.27,60.28,59.94,60.06,72566.0,59.6122,59.6221,59.2858,59.4045,72566.0
2020-10-19 14:10:00,60.09,60.34,60.05,60.27,59213.0,59.4342,59.6814,59.3946,59.6122,59213.0
2020-10-19 14:20:00,60.27,60.3,60.1,60.13,62266.0,59.6122,59.6419,59.4441,59.4737,62266.0
2020-10-19 14:30:00,60.13,60.13,59.75,59.84,108799.0,59.4737,59.4737,59.0979,59.1869,108799.0
2020-10-19 14:40:00,59.86,59.94,59.69,59.73,99414.0,59.2067,59.2858,59.0385,59.0781,99414.0
2020-10-19 14:50:00,59.72,59.8,59.51,59.62,93721.0,59.0682,59.1473,58.8605,58.9693,93721.0
2020-10-19 15:00:00,59.61,59.65,59.02,59.15,123957.0,58.9594,58.999,58.3758,58.5044,123957.0
2020-10-19 15:10:00,59.13,59.44,59.06,59.28,102922.0,58.4846,58.7913,58.4154,58.633,102922.0
2020-10-19 15:20:00,59.27,59.38,59.12,59.28,111613.0,58.6231,58.7319,58.4748,58.633,111613.0
2020-10-19 15:30:00,59.28,59.61,59.22,59.58,114233.0,58.633,58.9594,58.5737,58.9297,114233.0
2020-10-19 15:40:00,59.56,59.56,59.3,59.52,155708.0,58.91,58.91,58.6528,58.8704,155708.0
2020-10-19 15:50:00,59.51,59.73,59.41,59.7,317906.0,58.8605,59.0781,58.7616,59.0484,317906.0
2020-10-20 09:30:00,60.8,61.24,60.42,60.81,392612.0,60.1364,60.5716,59.7606,60.1463,392612.0
2020-10-20 09:40:00,60.83,61.11,60.63,60.73,193855.0,60.1661,60.443,59.9683,60.0672,193855.0
2020-10-20 09:50:00,60.73,61.13,60.73,60.83,166276.0,60.0672,60.4628,60.0672,60.1661,166276.0
2020-10-20 10:00:00,60.83,60.9,60.37,60.5,169259.0,60.1661,60.2353,59.7111,59.8397,169259.0
2020-10-20 10:10:00,60.5,60.57,60.02,60.16,141175.0,59.8397,59.9089,59.3649,59.5034,141175.0
2020-10-20 10:20:00,60.16,60.66,60.14,60.6,122434.0,59.5034,59.9979,59.4836,59.9386,122434.0
2020-10-20 10:30:00,60.6,60.72,60.34,60.42,111730.0,59.9386,60.0573,59.6814,59.7606,111730.0
2020-10-20 10:40:00,60.39,60.64,60.39,60.54,81810.0,59.7309,59.9782,59.7309,59.8793,81810.0
2020-10-20 10:50:00,60.51,60.82,60.51,60.68,110047.0,59.8496,60.1562,59.8496,60.0177,110047.0
2020-10-20 11:00:00,60.67,60.7,60.13,60.46,129630.0,60.0078,60.0375,59.4737,59.8001,129630.0
2020-10-20 11:10:00,60.42,60.65,60.31,60.61,49289.0,59.7606,59.9881,59.6518,59.9485,49289.0
2020-10-20 11:20:00,60.62,61.1,60.59,61.03,131153.0,59.9584,60.4331,59.9287,60.3639,131153.0
2020-10-20 11:30:00,61.05,61.18,60.91,61.15,162412.0,60.3837,60.5123,60.2452,60.4826,162412.0
2020-10-20 11:40:00,61.15,61.15,60.81,60.85,62397.0,60.4826,60.4826,60.1463,60.1859,62397.0
2020-10-20 11:50:00,60.84,60.89,60.53,60.67,89373.0,60.176,60.2254,59.8694,60.0078,89373.0
2020-10-20 12:00:00,60.64,60.79,60.53,60.64,59572.0,59.9782,60.1265,59.8694,59.9782,59572.0
2020-10-20 12:10:00,60.65,60.89,60.65,60.77,40826.0,59.9881,60.2254,59.9881,60.1067,40826.0
2020-10-20 12:20:00,60.76,60.83,60.61,60.66,25932.0,60.0969,60.1661,59.9485,59.9979,25932.0
2020-10-20 12:30:00,60.68,61.12,60.65,60.99,96972.0,60.0177,60.4529,59.9881,60.3243,96972.0
2020-10-20 12:40:00,61.01,61.28,61.0,61.18,98337.0,60.3441,60.6112,60.3342,60.5123,98337.0
2020-10-20 12:50:00,61.18,61.39,61.13,61.39,81920.0,60.5123,60.72,60.4628,60.72,81920.0
2020-10-20 13:00:00,61.39,61.65,61.3,61.46,113268.0,60.72,60.9771,60.631,60.7892,113268.0
2020-10-20 13:10:00,61.45,61.52,61.27,61.37,96843.0,60.7793,60.8486,60.6013,60.7002,96843.0
2020-10-20 13:20:00,61.33,61.47,61.27,61.41,64086.0,60.6606,60.7991,60.6013,60.7398,64086.0
2020-10-20 13:30:00,61.42,61.51,61.34,61.41,91190.0,60.7497,60.8387,60.6705,60.7398,91190.0
2020-10-20 13:40:00,61.41,61.54,61.28,61.48,50514.0,60.7398,60.8683,60.6112,60.809,50514.0
2020-10-20 13:50:00,61.48,61.61,61.44,61.59,109393.0,60.809,60.9376,60.7694,60.9178,109393.0
2020-10-20 14:00:00,61.57,61.68,61.49,61.55,184018.0,60.898,61.0068,60.8189,60.8782,184018.0
2020-10-20 14:10:00,61.54,61.83,61.53,61.83,122989.0,60.8683,61.1552,60.8585,61.1552,122989.0
2020-10-20 14:20:00,61.84,61.93,61.74,61.83,98685.0,61.1651,61.2541,61.0662,61.1552,98685.0
2020-10-20 14:30:00,61.84,61.93,61.77,61.85,105072.0,61.1651,61.2541,61.0958,61.175,105072.0
2020-10-20 14:40:00,61.88,61.97,61.85,61.94,129322.0,61.2046,61.2936,61.175,61.264,129322.0
2020-10-20 14:50:00,61.95,61.97,61.85,61.87,98779.0,61.2739,61.2936,61.175,61.1947,98779.0
2020-10-20 15:00:00,61.87,62.05,61.65,61.7,177750.0,61.1947,61.3728,60.9771,61.0266,177750.0
2020-10-20 15:10:00,61.68,61.69,61.36,61.56,140035.0,61.0068,61.0167,60.6903,60.8881,140035.0
2020-10-20 15:20:00,61.54,61.94,61.43,61.9,114844.0,60.8683,61.264,60.7595,61.2244,114844.0
2020-10-20 15:30:00,61.89,61.94,61.61,61.69,202831.0,61.2145,61.264,60.9376,61.0167,202831.0
2020-10-20 15:40:00,61.72,61.91,61.72,61.82,134264.0,61.0464,61.2343,61.0464,61.1453,134264.0
2020-10-20 15:50:00,61.81,61.98,61.73,61.78,460368.0,61.1354,61.3035,61.0563,61.1057,460368.0
2020-10-21 09:30:00,61.56,61.57,60.55,60.82,232667.0,60.8881,60.898,59.8891,60.1562,232667.0
2020-10-21 09:40:00,60.87,61.1,60.48,60.58,148128.0,60.2057,60.4331,59.8199,59.9188,148128.0
2020-10-21 09:50:00,60.58,60.78,60.37,60.66,156110.0,59.9188,60.1166,59.7111,59.9979,156110.0
2020-10-21 10:00:00,60.6,60.98,60.36,60.69,141786.0,59.9386,60.3145,59.7012,60.0276,141786.0
2020-10-21 10:10:00,60.7,60.9,60.54,60.55,71357.0,60.0375,60.2353,59.8793,59.8891,71357.0
2020-10-21 10:20:00,60.54,60.8,60.47,60.77,67588.0,59.8793,60.1364,59.81,60.1067,67588.0
2020-10-21 10:30:00,60.77,61.38,60.72,61.22,109243.0,60.1067,60.7101,60.0573,60.5518,109243.0
2020-10-21 10:40:00,61.23,61.44,60.9,60.94,118580.0,60.5617,60.7694,60.2353,60.2749,118580.0
2020-10-21 10:50:00,60.9,61.04,60.68,60.87,132003.0,60.2353,60.3738,60.0177,60.2057,132003.0
2020-10-21 11:00:00,60.81,60.85,60.27,60.38,118871.0,60.1463,60.1859,59.6122,59.721,118871.0
2020-10-21 11:10:00,60.35,60.37,60.02,60.26,115386.0,59.6913,59.7111,59.3649,59.6023,115386.0
2020-10-21 11:20:00,60.27,60.64,60.22,60.62,89866.0,59.6122,59.9782,59.5627,59.9584,89866.0
2020-10-21 11:30:00,60.64,60.74,60.57,60.65,33514.0,59.9782,60.0771,59.9089,59.9881,33514.0
2020-10-21 11:40:00,60.59,60.88,60.59,60.84,56701.0,59.9287,60.2155,59.9287,60.176,56701.0
2020-10-21 11:50:00,60.85,60.95,60.55,60.67,47657.0,60.1859,60.2848,59.8891,60.0078,47657.0
2020-10-21 12:00:00,60.65,60.79,60.6,60.77,41320.0,59.9881,60.1265,59.9386,60.1067,41320.0
2020-10-21 12:10:00,60.74,60.76,60.54,60.59,21842.0,60.0771,60.0969,59.8793,59.9287,21842.0
2020-10-21 12:20:00,60.63,61.13,60.63,60.84,119856.0,59.9683,60.4628,59.9683,60.176,119856.0
2020-10-21 12:30:00,60.85,60.95,60.7,60.85,26918.0,60.1859,60.2848,60.0375,60.1859,26918.0
2020-10-21 12:40:00,60.83,60.92,60.74,60.78,18965.0,60.1661,60.2551,60.0771,60.1166,18965.0
2020-10-21 12:50:00,60.79,60.9,60.67,60.67,20494.0,60.1265,60.2353,60.0078,60.0078,20494.0
2020-10-21 13:00:00,60.69,60.81,60.57,60.67,32082.0,60.0276,60.1463,59.9089,60.0078,32082.0
2020-10-21 13:10:00,60.66,60.72,60.57,60.63,17772.0,59.9979,60.0573,59.9089,59.9683,17772.0
2020-10-21 13:20:00,60.64,60.66,60.55,60.57,30942.0,59.9782,59.9979,59.8891,59.9089,30942.0
2020-10-21 13:30:00,60.58,60.77,60.58,60.61,23991.0,59.9188,60.1067,59.9188,59.9485,23991.0
2020-10-21 13:40:00,60.62,60.74,60.55,60.68,42616.0,59.9584,60.0771,59.8891,60.0177,42616.0
2020-10-21 13:50:00,60.69,60.82,60.57,60.57,51163.0,60.0276,60.1562,59.9089,59.9089,51163.0
2020-10-21 14:00:00,60.59,60.74,60.55,60.64,54844.0,59.9287,60.0771,59.8891,59.9782,54844.0
2020-10-21 14:10:00,60.64,60.79,60.6,60.77,43438.0,59.9782,60.1265,59.9386,60.1067,43438.0
2020-10-21 14:20:00,60.76,60.77,60.56,60.59,70807.0,60.0969,60.1067,59.899,59.9287,70807.0
2020-10-21 14:30:00,60.59,60.74,60.57,60.73,42155.0,59.9287,60.0771,59.9089,60.0672,42155.0
2020-10-21 14:40:00,60.74,61.02,60.72,60.95,84548.0,60.0771,60.354,60.0573,60.2848,84548.0
2020-10-21 14:50:00,60.93,61.11,60.9,61.04,83113.0,60.265,60.443,60.2353,60.3738,83113.0
2020-10-21 15:00:00,61.05,61.09,60.85,60.88,48775.0,60.3837,60.4233,60.1859,60.2155,48775.0
2020-10-21 15:10:00,60.88,60.95,60.75,60.81,40353.0,60.2155,60.2848,60.087,60.1463,40353.0
2020-10-21 15:20:00,60.82,60.96,60.78,60.96,51988.0,60.1562,60.2947,60.1166,60.2947,51988.0
2020-10-21 15:30:00,60.96,61.03,60.85,60.93,72486.0,60.2947,60.3639,60.1859,60.265,72486.0
2020-10-21 15:40:00,60.91,60.96,60.56,60.6,139230.0,60.2452,60.2947,59.899,59.9386,139230.0
2020-10-21 15:50:00,60.57,60.86,60.57,60.69,169243.0,59.9089,60.1958,59.9089,60.0276,169243.0
2020-10-22 09:30:00,61.1,61.75,61.07,61.3,211390.0,60.4331,61.0761,60.4035,60.631,211390.0
2020-10-22 09:40:00,61.27,61.83,61.18,61.69,143969.0,60.6013,61.1552,60.5123,61.0167,143969.0
2020-10-22 09:50:00,61.67,62.3,61.62,62.07,392834.0,60.9969,61.62,60.9475,61.3926,392834.0
2020-10-22 10:00:00,62.05,62.36,61.87,62.17,222785.0,61.3728,61.6794,61.1947,61.4915,222785.0
2020-10-22 10:10:00,62.2,62.41,62.0,62.1,183041.0,61.5211,61.7288,61.3233,61.4222,183041.0
2020-10-22 10:20:00,62.05,62.08,61.74,61.92,159664.0,61.3728,61.4024,61.0662,61.2442,159664.0
2020-10-22 10:30:00,61.95,62.24,61.94,61.97,94071.0,61.2739,61.5607,61.264,61.2936,94071.0
2020-10-22 10:40:00,62.0,62.02,61.63,61.75,71046.0,61.3233,61.3431,60.9574,61.0761,71046.0
2020-10-22 10:50:00,61.78,62.24,61.64,62.2,90689.0,61.1057,61.5607,60.9673,61.5211,90689.0
2020-10-22 11:00:00,62.21,62.25,61.93,61.98,121175.0,61.531,61.5706,61.2541,61.3035,121175.0
2020-10-22 11:10:00,62.04,62.4,61.99,62.35,137346.0,61.3629,61.719,61.3134,61.6695,137346.0
2020-10-22 11:20:00,62.35,62.48,62.1,62.19,106282.0,61.6695,61.7981,61.4222,61.5112,106282.0
2020-10-22 11:30:00,62.21,62.21,61.88,61.88,89006.0,61.531,61.531,61.2046,61.2046,89006.0
2020-10-22 11:40:00,61.87,61.91,61.7,61.81,61472.0,61.1947,61.2343,61.0266,61.1354,61472.0
2020-10-22 11:50:00,61.81,61.92,61.6,61.64,61629.0,61.1354,61.2442,60.9277,60.9673,61629.0
2020-10-22 12:00:00,61.66,61.71,61.55,61.65,52728.0,60.987,61.0365,60.8782,60.9771,52728.0
2020-10-22 12:10:00,61.65,61.84,61.6,61.76,41946.0,60.9771,61.1651,60.9277,61.0859,41946.0
2020-10-22 12:20:00,61.75,61.93,61.73,61.91,40836.0,61.0761,61.2541,61.0563,61.2343,40836.0
2020-10-22 12:30:00,61.91,62.11,61.83,62.04,85428.0,61.2343,61.4321,61.1552,61.3629,85428.0
2020-10-22 12:40:00,62.03,62.19,61.98,62.19,30392.0,61.353,61.5112,61.3035,61.5112,30392.0
2020-10-22 12:50:00,62.19,62.39,62.16,62.36,90881.0,61.5112,61.7091,61.4816,61.6794,90881.0
2020-10-22 13:00:00,62.36,62.45,62.27,62.44,56649.0,61.6794,61.7684,61.5904,61.7585,56649.0
2020-10-22 13:10:00,62.41,62.54,62.35,62.35,86231.0,61.7288,61.8574,61.6695,61.6695,86231.0
2020-10-22 13:20:00,62.33,62.44,62.24,62.42,74613.0,61.6497,61.7585,61.5607,61.7387,74613.0
2020-10-22 13:30:00,62.41,62.85,62.39,62.84,96333.0,61.7288,62.164,61.7091,62.1542,96333.0
2020-10-22 13:40:00,62.84,63.05,62.69,63.02,152219.0,62.1542,62.3619,62.0058,62.3322,152219.0
2020-10-22 13:50:00,63.04,63.46,63.01,63.2,210593.0,62.352,62.7674,62.3223,62.5102,210593.0
2020-10-22 14:00:00,63.2,63.32,62.94,63.07,186291.0,62.5102,62.6289,62.2531,62.3816,186291.0
2020-10-22 14:10:00,63.07,63.26,62.99,63.18,106378.0,62.3816,62.5696,62.3025,62.4904,106378.0
2020-10-22 14:20:00,63.19,63.34,63.08,63.16,130962.0,62.5003,62.6487,62.3915,62.4707,130962.0
2020-10-22 14:30:00,63.14,63.27,63.06,63.23,92391.0,62.4509,62.5795,62.3718,62.5399,92391.0
2020-10-22 14:40:00,63.24,63.25,62.94,62.95,219183.0,62.5498,62.5597,62.2531,62.263,219183.0
2020-10-22 14:50:00,62.97,63.17,62.86,62.92,154959.0,62.2827,62.4806,62.1739,62.2333,154959.0
2020-10-22 15:00:00,62.88,62.94,62.74,62.8,116640.0,62.1937,62.2531,62.0552,62.1146,116640.0
2020-10-22 15:10:00,62.8,62.89,62.63,62.63,166888.0,62.1146,62.2036,61.9464,61.9464,166888.0
2020-10-22 15:20:00,62.63,62.95,62.45,62.91,159221.0,61.9464,62.263,61.7684,62.2234,159221.0
2020-10-22 15:30:00,62.93,63.13,62.89,62.99,135532.0,62.2432,62.441,62.2036,62.3025,135532.0
2020-10-22 15:40:00,62.99,63.25,62.98,63.21,159485.0,62.3025,62.5597,62.2926,62.5201,159485.0
2020-10-22 15:50:00,63.21,63.41,63.11,63.4,453559.0,62.5201,62.7179,62.4212,62.708,453559.0
2020-10-23 09:30:00,63.91,64.43,63.63,63.73,339941.0,63.2125,63.7268,62.9355,63.0344,339941.0
2020-10-23 09:40:00,63.76,63.99,63.35,63.45,172209.0,63.0641,63.2916,62.6586,62.7575,172209.0
2020-10-23 09:50:00,63.4,63.43,62.88,63.15,100555.0,62.708,62.7377,62.1937,62.4608,100555.0
2020-10-23 10:00:00,63.1,63.52,63.1,63.43,148975.0,62.4113,62.8267,62.4113,62.7377,148975.0
2020-10-23 10:10:00,63.43,63.69,63.09,63.12,72035.0,62.7377,62.9949,62.4014,62.4311,72035.0
2020-10-23 10:20:00,63.12,63.35,63.1,63.29,85968.0,62.4311,62.6586,62.4113,62.5992,85968.0
2020-10-23 10:30:00,63.27,63.67,63.27,63.67,84371.0,62.5795,62.9751,62.5795,62.9751,84371.0
2020-10-23 10:40:00,63.7,64.22,63.6,64.22,170400.0,63.0048,63.5191,62.9059,63.5191,170400.0
2020-10-23 10:50:00,64.2,64.27,63.83,63.84,165584.0,63.4993,63.5685,63.1333,63.1432,165584.0
2020-10-23 11:00:00,63.88,63.92,63.37,63.47,174780.0,63.1828,63.2224,62.6784,62.7773,174780.0
2020-10-23 11:10:00,63.51,63.95,63.47,63.9,129597.0,62.8168,63.252,62.7773,63.2026,129597.0
2020-10-23 11:20:00,63.9,63.93,63.69,63.85,70913.0,63.2026,63.2323,62.9949,63.1531,70913.0
2020-10-23 11:30:00,63.82,63.87,63.72,63.72,73912.0,63.1235,63.1729,63.0245,63.0245,73912.0
2020-10-23 11:40:00,63.75,63.75,63.52,63.59,86218.0,63.0542,63.0542,62.8267,62.896,86218.0
2020-10-23 11:50:00,63.6,63.71,63.52,63.61,79650.0,62.9059,63.0147,62.8267,62.9158,79650.0
2020-10-23 12:00:00,63.61,63.79,63.51,63.74,44049.0,62.9158,63.0938,62.8168,63.0443,44049.0
2020-10-23 12:10:00,63.72,63.79,63.47,63.49,46410.0,63.0245,63.0938,62.7773,62.7971,46410.0
2020-10-23 12:20:00,63.49,63.55,63.32,63.51,84962.0,62.7971,62.8564,62.6289,62.8168,84962.0
2020-10-23 12:30:00,63.48,63.58,63.44,63.52,46854.0,62.7872,62.8861,62.7476,62.8267,46854.0
2020-10-23 12:40:00,63.51,63.56,63.48,63.51,32326.0,62.8168,62.8663,62.7872,62.8168,32326.0
2020-10-23 12:50:00,63.51,63.56,63.32,63.43,35968.0,62.8168,62.8663,62.6289,62.7377,35968.0
2020-10-23 13:00:00,63.42,63.6,63.41,63.58,30982.0,62.7278,62.9059,62.7179,62.8861,30982.0
2020-10-23 13:10:00,63.55,63.63,63.5,63.62,35526.0,62.8564,62.9355,62.807,62.9256,35526.0
2020-10-23 13:20:00,63.59,63.85,63.59,63.77,65743.0,62.896,63.1531,62.896,63.074,65743.0
2020-10-23 13:30:00,63.8,63.82,63.64,63.79,182838.0,63.1037,63.1235,62.9454,63.0938,182838.0
2020-10-23 13:40:00,63.78,63.88,63.7,63.86,93445.0,63.0839,63.1828,63.0048,63.163,93445.0
2020-10-23 13:50:00,63.86,64.08,63.79,64.08,65260.0,63.163,63.3806,63.0938,63.3806,65260.0
2020-10-23 14:00:00,64.07,64.23,63.95,64.18,59303.0,63.3707,63.529,63.252,63.4795,59303.0
2020-10-23 14:10:00,64.18,64.28,64.09,64.26,57968.0,63.4795,63.5784,63.3905,63.5587,57968.0
2020-10-23 14:20:00,64.26,64.42,64.2,64.36,116666.0,63.5587,63.7169,63.4993,63.6576,116666.0
2020-10-23 14:30:00,64.38,64.48,64.26,64.26,85680.0,63.6773,63.7763,63.5587,63.5587,85680.0
2020-10-23 14:40:00,64.27,64.27,64.09,64.21,110586.0,63.5685,63.5685,63.3905,63.5092,110586.0
2020-10-23 14:50:00,64.19,64.35,64.16,64.2,91230.0,63.4894,63.6477,63.4597,63.4993,91230.0
2020-10-23 15:00:00,64.21,64.51,64.21,64.41,111231.0,63.5092,63.8059,63.5092,63.707,111231.0
2020-10-23 15:10:00,64.41,64.53,64.36,64.36,74362.0,63.707,63.8257,63.6576,63.6576,74362.0
2020-10-23 15:20:00,64.35,64.45,64.31,64.45,74034.0,63.6477,63.7466,63.6081,63.7466,74034.0
2020-10-23 15:30:00,64.44,64.74,64.43,64.72,106867.0,63.7367,64.0334,63.7268,64.0136,106867.0
2020-10-23 15:40:00,64.71,64.77,64.63,64.67,133660.0,64.0037,64.0631,63.9246,63.9642,133660.0
2020-10-23 15:50:00,64.64,64.66,64.48,64.51,245474.0,63.9345,63.9543,63.7763,63.8059,245474.0
2020-10-26 09:30:00,62.22,62.27,60.21,60.38,467975.0,61.5409,61.5904,59.5529,59.721,467975.0
2020-10-26 09:40:00,60.39,60.91,60.02,60.2,248750.0,59.7309,60.2452,59.3649,59.543,248750.0
2020-10-26 09:50:00,60.2,60.82,60.05,60.68,185254.0,59.543,60.1562,59.3946,60.0177,185254.0
2020-10-26 10:00:00,60.65,60.65,59.56,59.66,334978.0,59.9881,59.9881,58.91,59.0089,334978.0
2020-10-26 10:10:00,59.67,59.97,59.51,59.7,161096.0,59.0188,59.3155,58.8605,59.0484,161096.0
2020-10-26 10:20:00,59.74,59.89,59.13,59.19,236168.0,59.088,59.2364,58.4846,58.544,236168.0
2020-10-26 10:30:00,59.18,59.22,58.89,58.97,349256.0,58.5341,58.5737,58.2473,58.3264,349256.0
2020-10-26 10:40:00,58.96,59.23,58.72,58.79,197959.0,58.3165,58.5836,58.0791,58.1484,197959.0
2020-10-26 10:50:00,58.83,58.88,58.27,58.29,265761.0,58.1879,58.2374,57.634,57.6538,265761.0
2020-10-26 11:00:00,58.29,58.3,57.86,58.27,348246.0,57.6538,57.6637,57.2285,57.634,348246.0
2020-10-26 11:10:00,58.27,58.41,57.9,58.07,255947.0,57.634,57.7725,57.2681,57.4362,255947.0
2020-10-26 11:20:00,58.08,58.37,58.02,58.1,177757.0,57.4461,57.7329,57.3868,57.4659,177757.0
2020-10-26 11:30:00,58.14,58.22,57.9,58.01,243245.0,57.5055,57.5846,57.2681,57.3769,243245.0
2020-10-26 11:40:00,57.99,58.01,57.7,57.91,175206.0,57.3571,57.3769,57.0703,57.278,175206.0
2020-10-26 11:50:00,57.91,58.24,57.76,58.12,169160.0,57.278,57.6044,57.1296,57.4857,169160.0
2020-10-26 12:00:00,58.13,58.18,57.88,57.9,153957.0,57.4956,57.545,57.2483,57.2681,153957.0
2020-10-26 12:10:00,57.91,58.04,57.6,57.61,165464.0,57.278,57.4065,56.9713,56.9812,165464.0
2020-10-26 12:20:00,57.63,57.66,57.4,57.42,185292.0,57.001,57.0307,56.7735,56.7933,185292.0
2020-10-26 12:30:00,57.43,57.43,56.78,56.83,438052.0,56.8032,56.8032,56.1603,56.2097,438052.0
2020-10-26 12:40:00,56.82,56.84,55.93,56.1,567465.0,56.1999,56.2196,55.3196,55.4877,567465.0
2020-10-26 12:50:00,56.12,56.45,55.81,56.32,384510.0,55.5075,55.8339,55.2009,55.7053,384510.0
2020-10-26 13:00:00,56.32,56.42,55.81,55.99,319729.0,55.7053,55.8042,55.2009,55.3789,319729.0
2020-10-26 13:10:00,56.0,56.53,55.98,56.43,243649.0,55.3888,55.913,55.369,55.8141,243649.0
2020-10-26 13:20:00,56.43,56.67,56.4,56.41,195002.0,55.8141,56.0515,55.7844,55.7943,195002.0
2020-10-26 13:30:00,56.41,56.68,56.21,56.64,329911.0,55.7943,56.0614,55.5965,56.0218,329911.0
2020-10-26 13:40:00,56.64,56.86,56.51,56.86,175664.0,56.0218,56.2394,55.8932,56.2394,175664.0
2020-10-26 13:50:00,56.87,57.38,56.82,57.35,212698.0,56.2493,56.7537,56.1999,56.7241,212698.0
2020-10-26 14:00:00,57.36,57.62,57.22,57.56,242514.0,56.734,56.9911,56.5955,56.9318,242514.0
2020-10-26 14:10:00,57.55,57.73,57.25,57.46,233425.0,56.9219,57.0999,56.6252,56.8329,233425.0
2020-10-26 14:20:00,57.46,57.7,57.14,57.57,277436.0,56.8329,57.0703,56.5164,56.9417,277436.0
2020-10-26 14:30:00,57.57,57.88,57.47,57.82,408946.0,56.9417,57.2483,56.8428,57.1889,408946.0
2020-10-26 14:40:00,57.81,57.98,57.62,57.69,219046.0,57.1791,57.3472,56.9911,57.0604,219046.0
2020-10-26 14:50:00,57.73,57.83,57.63,57.75,97753.0,57.0999,57.1988,57.001,57.1197,97753.0
2020-10-26 15:00:00,57.75,57.87,57.61,57.68,201229.0,57.1197,57.2384,56.9812,57.0505,201229.0
2020-10-26 15:10:00,57.67,57.89,57.64,57.75,213254.0,57.0406,57.2582,57.0109,57.1197,213254.0
2020-10-26 15:20:00,57.75,58.15,57.74,57.89,219531.0,57.1197,57.5153,57.1098,57.2582,219531.0
2020-10-26 15:30:00,57.9,58.08,57.85,58.07,209349.0,57.2681,57.4461,57.2186,57.4362,209349.0
2020-10-26 15:40:00,58.06,58.25,57.88,58.04,381621.0,57.4263,57.6143,57.2483,57.4065,381621.0
2020-10-26 15:50:00,58.04,58.27,58.03,58.26,412241.0,57.4065,57.634,57.3967,57.6241,412241.0
2020-10-27 09:30:00,58.09,58.82,57.28,58.58,410954.0,57.456,58.178,56.6548,57.9406,410954.0
2020-10-27 09:40:00,58.57,58.75,57.93,58.33,261318.0,57.9308,58.1088,57.2977,57.6934,261318.0
2020-10-27 09:50:00,58.36,58.64,58.23,58.57,119342.0,57.723,58.0,57.5945,57.9308,119342.0
2020-10-27 10:00:00,58.59,59.41,58.56,59.22,201965.0,57.9505,58.7616,57.9209,58.5737,201965.0
2020-10-27 10:10:00,59.22,59.41,58.93,59.03,166894.0,58.5737,58.7616,58.2868,58.3857,166894.0
2020-10-27 10:20:00,59.04,59.1,58.69,58.92,165363.0,58.3956,58.455,58.0494,58.2769,165363.0
2020-10-27 10:30:00,58.92,59.16,58.92,59.02,91855.0,58.2769,58.5143,58.2769,58.3758,91855.0
2020-10-27 10:40:00,59.02,59.23,58.85,59.17,82294.0,58.3758,58.5836,58.2077,58.5242,82294.0
2020-10-27 10:50:00,59.17,59.18,58.82,59.02,96565.0,58.5242,58.5341,58.178,58.3758,96565.0
2020-10-27 11:00:00,59.0,59.05,58.77,58.78,84810.0,58.3561,58.4055,58.1286,58.1385,84810.0
2020-10-27 11:10:00,58.8,59.15,58.78,58.93,71396.0,58.1582,58.5044,58.1385,58.2868,71396.0
2020-10-27 11:20:00,58.93,59.01,58.8,58.85,98995.0,58.2868,58.366,58.1582,58.2077,98995.0
2020-10-27 11:30:00,58.81,58.83,58.54,58.83,115149.0,58.1681,58.1879,57.9011,58.1879,115149.0
2020-10-27 11:40:00,58.83,58.92,58.61,58.69,96401.0,58.1879,58.2769,57.9703,58.0494,96401.0
2020-10-27 11:50:00,58.69,59.06,58.66,58.92,108048.0,58.0494,58.4154,58.0198,58.2769,108048.0
2020-10-27 12:00:00,58.93,58.97,58.69,58.73,64098.0,58.2868,58.3264,58.0494,58.089,64098.0
2020-10-27 12:10:00,58.73,58.77,58.63,58.76,60415.0,58.089,58.1286,57.9901,58.1187,60415.0
2020-10-27 12:20:00,58.74,58.9,58.67,58.73,61399.0,58.0989,58.2572,58.0297,58.089,61399.0
2020-10-27 12:30:00,58.72,58.73,58.54,58.65,108699.0,58.0791,58.089,57.9011,58.0099,108699.0
2020-10-27 12:40:00,58.65,59.0,58.62,58.88,93564.0,58.0099,58.3561,57.9802,58.2374,93564.0
2020-10-27 12:50:00,58.88,59.04,58.8,58.84,95035.0,58.2374,58.3956,58.1582,58.1978,95035.0
2020-10-27 13:00:00,58.84,58.9,58.74,58.82,67889.0,58.1978,58.2572,58.0989,58.178,67889.0
2020-10-27 13:10:00,58.82,58.85,58.68,58.71,33983.0,58.178,58.2077,58.0396,58.0692,33983.0
2020-10-27 13:20:00,58.72,58.9,58.68,58.83,47086.0,58.0791,58.2572,58.0396,58.1879,47086.0
2020-10-27 13:30:00,58.85,58.85,58.68,58.75,43385.0,58.2077,58.2077,58.0396,58.1088,43385.0
2020-10-27 13:40:00,58.75,58.86,58.73,58.79,74278.0,58.1088,58.2176,58.089,58.1484,74278.0
2020-10-27 13:50:00,58.77,58.85,58.66,58.67,51725.0,58.1286,58.2077,58.0198,58.0297,51725.0
2020-10-27 14:00:00,58.71,58.72,58.52,58.57,51402.0,58.0692,58.0791,57.8813,57.9308,51402.0
2020-10-27 14:10:00,58.53,58.55,58.07,58.19,106830.0,57.8912,57.911,57.4362,57.5549,106830.0
2020-10-27 14:20:00,58.18,58.27,58.1,58.14,90019.0,57.545,57.634,57.4659,57.5055,90019.0
2020-10-27 14:30:00,58.14,58.19,57.94,58.04,89747.0,57.5055,57.5549,57.3076,57.4065,89747.0
2020-10-27 14:40:00,58.04,58.18,57.97,58.04,46997.0,57.4065,57.545,57.3373,57.4065,46997.0
2020-10-27 14:50:00,58.03,58.07,57.8,57.82,88927.0,57.3967,57.4362,57.1692,57.1889,88927.0
2020-10-27 15:00:00,57.81,57.94,57.71,57.74,72747.0,57.1791,57.3076,57.0801,57.1098,72747.0
2020-10-27 15:10:00,57.77,57.83,57.65,57.69,50985.0,57.1395,57.1988,57.0208,57.0604,50985.0
2020-10-27 15:20:00,57.68,57.76,57.5,57.55,91869.0,57.0505,57.1296,56.8724,56.9219,91869.0
2020-10-27 15:30:00,57.54,57.61,57.51,57.58,75668.0,56.912,56.9812,56.8823,56.9516,75668.0
2020-10-27 15:40:00,57.57,57.66,57.52,57.59,96966.0,56.9417,57.0307,56.8922,56.9615,96966.0
2020-10-27 15:50:00,57.59,57.63,57.28,57.42,312855.0,56.9615,57.001,56.6548,56.7933,312855.0
2020-10-28 09:30:00,55.13,55.55,53.71,54.55,764732.0,54.5283,54.9437,53.1238,53.9546,764732.0
2020-10-28 09:40:00,54.56,55.35,54.56,55.08,366878.0,53.9645,54.7459,53.9645,54.4788,366878.0
2020-10-28 09:50:00,55.12,55.27,54.85,55.15,270415.0,54.5184,54.6668,54.2514,54.5481,270415.0
2020-10-28 10:00:00,55.12,55.31,54.71,55.18,261853.0,54.5184,54.7063,54.1129,54.5778,261853.0
2020-10-28 10:10:00,55.17,55.48,54.51,54.54,235964.0,54.5679,54.8745,53.9151,53.9447,235964.0
2020-10-28 10:20:00,54.52,54.93,54.38,54.49,240999.0,53.925,54.3305,53.7865,53.8953,240999.0
2020-10-28 10:30:00,54.48,54.95,54.28,54.86,251878.0,53.8854,54.3503,53.6876,54.2612,251878.0
2020-10-28 10:40:00,54.85,54.85,54.04,54.06,185092.0,54.2514,54.2514,53.4502,53.47,185092.0
2020-10-28 10:50:00,54.06,54.26,53.87,54.13,245958.0,53.47,53.6678,53.2821,53.5392,245958.0
2020-10-28 11:00:00,54.08,54.34,53.83,54.07,191933.0,53.4898,53.7469,53.2425,53.4799,191933.0
2020-10-28 11:10:00,54.08,54.19,53.75,53.79,187056.0,53.4898,53.5986,53.1634,53.2029,187056.0
2020-10-28 11:20:00,53.77,54.02,53.76,53.99,154229.0,53.1831,53.4304,53.1733,53.4007,154229.0
2020-10-28 11:30:00,53.97,53.97,53.55,53.84,177830.0,53.381,53.381,52.9655,53.2524,177830.0
2020-10-28 11:40:00,53.84,54.44,53.8,54.25,223629.0,53.2524,53.8458,53.2128,53.6579,223629.0
2020-10-28 11:50:00,54.25,54.89,54.21,54.76,198169.0,53.6579,54.2909,53.6183,54.1623,198169.0
2020-10-28 12:00:00,54.77,55.43,54.72,55.4,233067.0,54.1722,54.825,54.1228,54.7954,233067.0
2020-10-28 12:10:00,55.39,55.61,55.24,55.32,343040.0,54.7855,55.0031,54.6371,54.7162,343040.0
2020-10-28 12:20:00,55.3,55.43,55.22,55.27,119525.0,54.6964,54.825,54.6173,54.6668,119525.0
2020-10-28 12:30:00,55.25,55.58,55.07,55.07,114820.0,54.647,54.9734,54.469,54.469,114820.0
2020-10-28 12:40:00,55.07,55.11,54.86,54.87,70479.0,54.469,54.5085,54.2612,54.2711,70479.0
2020-10-28 12:50:00,54.86,54.98,54.72,54.91,72095.0,54.2612,54.3799,54.1228,54.3107,72095.0
2020-10-28 13:00:00,54.87,54.99,54.71,54.74,68515.0,54.2711,54.3898,54.1129,54.1426,68515.0
2020-10-28 13:10:00,54.76,54.81,54.26,54.48,80773.0,54.1623,54.2118,53.6678,53.8854,80773.0
2020-10-28 13:20:00,54.47,54.65,54.32,54.63,73786.0,53.8755,54.0535,53.7271,54.0338,73786.0
2020-10-28 13:30:00,54.61,54.88,54.4,54.84,53451.0,54.014,54.281,53.8063,54.2415,53451.0
2020-10-28 13:40:00,54.83,54.87,54.54,54.62,52360.0,54.2316,54.2711,53.9447,54.0239,52360.0
2020-10-28 13:50:00,54.59,54.89,54.54,54.82,65298.0,53.9942,54.2909,53.9447,54.2217,65298.0
2020-10-28 14:00:00,54.84,54.86,54.6,54.63,36513.0,54.2415,54.2612,54.0041,54.0338,36513.0
2020-10-28 14:10:00,54.64,54.66,54.44,54.51,85654.0,54.0437,54.0634,53.8458,53.9151,85654.0
2020-10-28 14:20:00,54.51,54.79,54.48,54.73,38244.0,53.9151,54.192,53.8854,54.1327,38244.0
2020-10-28 14:30:00,54.73,54.81,54.44,54.46,68972.0,54.1327,54.2118,53.8458,53.8656,68972.0
2020-10-28 14:40:00,54.46,54.54,54.39,54.44,76235.0,53.8656,53.9447,53.7964,53.8458,76235.0
2020-10-28 14:50:00,54.43,54.58,54.12,54.5,159606.0,53.8359,53.9843,53.5293,53.9052,159606.0
2020-10-28 15:00:00,54.5,54.6,54.25,54.33,102925.0,53.9052,54.0041,53.6579,53.737,102925.0
2020-10-28 15:10:00,54.34,54.42,53.96,54.02,153414.0,53.7469,53.8261,53.3711,53.4304,153414.0
2020-10-28 15:20:00,54.02,54.13,53.77,53.77,170601.0,53.4304,53.5392,53.1831,53.1831,170601.0
2020-10-28 15:30:00,53.77,53.93,53.7,53.71,227983.0,53.1831,53.3414,53.1139,53.1238,227983.0
2020-10-28 15:40:00,53.72,53.76,53.33,53.35,292899.0,53.1337,53.1733,52.7479,52.7677,292899.0
2020-10-28 15:50:00,53.34,53.39,53.06,53.15,596793.0,52.7578,52.8073,52.4809,52.5699,596793.0
2020-10-29 09:30:00,53.02,53.21,51.8,52.08,442855.0,52.4413,52.6293,51.2346,51.5116,442855.0
2020-10-29 09:40:00,52.16,52.45,51.37,51.68,482319.0,51.5907,51.8776,50.8093,51.116,482319.0
2020-10-29 09:50:00,51.69,52.88,51.36,52.63,428854.0,51.1258,52.3029,50.7994,52.0556,428854.0
2020-10-29 10:00:00,52.68,52.84,51.83,52.08,314553.0,52.105,52.2633,51.2643,51.5116,314553.0
2020-10-29 10:10:00,52.02,52.09,51.33,51.9,369492.0,51.4522,51.5215,50.7698,51.3336,369492.0
2020-10-29 10:20:00,51.91,53.75,51.75,53.22,639737.0,51.3434,53.1634,51.1852,52.6391,639737.0
2020-10-29 10:30:00,53.23,53.88,53.14,53.77,364773.0,52.649,53.2919,52.56,53.1831,364773.0
2020-10-29 10:40:00,53.77,54.05,53.33,53.73,270064.0,53.1831,53.4601,52.7479,53.1436,270064.0
2020-10-29 10:50:00,53.73,54.05,52.65,52.83,247094.0,53.1436,53.4601,52.0754,52.2534,247094.0
2020-10-29 11:00:00,52.79,53.05,52.6,52.67,195949.0,52.2138,52.471,52.0259,52.0952,195949.0
2020-10-29 11:10:00,52.65,53.2,52.65,52.96,126330.0,52.0754,52.6194,52.0754,52.382,126330.0
2020-10-29 11:20:00,52.96,53.8,52.93,53.52,235086.0,52.382,53.2128,52.3523,52.9359,235086.0
2020-10-29 11:30:00,53.51,53.94,53.4,53.88,201070.0,52.926,53.3513,52.8172,53.2919,201070.0
2020-10-29 11:40:00,53.93,54.2,53.73,53.77,296165.0,53.3414,53.6085,53.1436,53.1831,296165.0
2020-10-29 11:50:00,53.75,54.04,53.57,53.65,146374.0,53.1634,53.4502,52.9853,53.0645,146374.0
2020-10-29 12:00:00,53.7,53.78,53.16,53.19,299692.0,53.1139,53.193,52.5798,52.6095,299692.0
2020-10-29 12:10:00,53.17,53.48,53.12,53.28,138892.0,52.5897,52.8963,52.5402,52.6985,138892.0
2020-10-29 12:20:00,53.3,53.58,53.23,53.55,83701.0,52.7183,52.9952,52.649,52.9655,83701.0
2020-10-29 12:30:00,53.58,53.63,53.21,53.41,74472.0,52.9952,53.0447,52.6293,52.8271,74472.0
2020-10-29 12:40:00,53.39,53.5,53.14,53.17,69554.0,52.8073,52.9161,52.56,52.5897,69554.0
2020-10-29 12:50:00,53.18,53.22,52.79,52.83,90848.0,52.5996,52.6391,52.2138,52.2534,90848.0
2020-10-29 13:00:00,52.82,52.98,52.76,52.8,50667.0,52.2435,52.4018,52.1842,52.2237,50667.0
2020-10-29 13:10:00,52.8,52.98,52.72,52.91,57913.0,52.2237,52.4018,52.1446,52.3325,57913.0
2020-10-29 13:20:00,52.91,53.32,52.89,53.23,54319.0,52.3325,52.7381,52.3127,52.649,54319.0
2020-10-29 13:30:00,53.22,53.42,53.11,53.11,55066.0,52.6391,52.837,52.5303,52.5303,55066.0
2020-10-29 13:40:00,53.1,53.28,53.05,53.12,42486.0,52.5205,52.6985,52.471,52.5402,42486.0
2020-10-29 13:50:00,53.1,53.35,53.06,53.33,44987.0,52.5205,52.7677,52.4809,52.7479,44987.0
2020-10-29 14:00:00,53.34,53.55,53.28,53.4,72641.0,52.7578,52.9655,52.6985,52.8172,72641.0
2020-10-29 14:10:00,53.43,53.93,53.4,53.91,92072.0,52.8469,53.3414,52.8172,53.3216,92072.0
2020-10-29 14:20:00,53.88,54.18,53.77,54.14,125076.0,53.2919,53.5887,53.1831,53.5491,125076.0
2020-10-29 14:30:00,54.14,54.37,53.96,54.07,152738.0,53.5491,53.7766,53.3711,53.4799,152738.0
2020-10-29 14:40:00,54.07,54.13,53.68,53.72,155184.0,53.4799,53.5392,53.0941,53.1337,155184.0
2020-10-29 14:50:00,53.71,54.15,53.62,54.08,105236.0,53.1238,53.559,53.0348,53.4898,105236.0
2020-10-29 15:00:00,54.09,54.35,54.04,54.19,139761.0,53.4997,53.7568,53.4502,53.5986,139761.0
2020-10-29 15:10:00,54.19,54.23,53.62,53.86,139264.0,53.5986,53.6381,53.0348,53.2722,139264.0
2020-10-29 15:20:00,53.84,53.99,53.7,53.8,72072.0,53.2524,53.4007,53.1139,53.2128,72072.0
2020-10-29 15:30:00,53.83,53.95,53.68,53.91,138042.0,53.2425,53.3612,53.0941,53.3216,138042.0
2020-10-29 15:40:00,53.88,54.22,53.81,54.09,172273.0,53.2919,53.6282,53.2227,53.4997,172273.0
2020-10-29 15:50:00,54.08,54.2,53.72,53.73,400396.0,53.4898,53.6085,53.1337,53.1436,400396.0
2020-10-30 09:30:00,52.97,54.29,52.67,53.6,272202.0,52.3919,53.6975,52.0952,53.015,272202.0
2020-10-30 09:40:00,53.55,53.64,52.17,52.32,246342.0,52.9655,53.0546,51.6006,51.749,246342.0
2020-10-30 09:50:00,52.29,52.99,52.23,52.71,214964.0,51.7193,52.4117,51.66,52.1347,214964.0
2020-10-30 10:00:00,52.73,53.26,52.51,53.19,177955.0,52.1545,52.6787,51.9369,52.6095,177955.0
2020-10-30 10:10:00,53.19,53.2,52.07,52.55,208977.0,52.6095,52.6194,51.5017,51.9765,208977.0
2020-10-30 10:20:00,52.55,52.84,52.01,52.01,99603.0,51.9765,52.2633,51.4424,51.4424,99603.0
2020-10-30 10:30:00,52.03,52.03,51.53,51.78,246946.0,51.4621,51.4621,50.9676,51.2149,246946.0
2020-10-30 10:40:00,51.76,52.02,51.51,51.71,202206.0,51.1951,51.4522,50.9478,51.1456,202206.0
2020-10-30 10:50:00,51.73,52.19,51.5,51.54,128897.0,51.1654,51.6204,50.9379,50.9775,128897.0
2020-10-30 11:00:00,51.5,52.29,51.5,51.77,107425.0,50.9379,51.7193,50.9379,51.205,107425.0
2020-10-30 11:10:00,51.79,52.36,51.75,52.0,88707.0,51.2248,51.7885,51.1852,51.4325,88707.0
2020-10-30 11:20:00,51.96,52.25,51.88,52.0,54281.0,51.3929,51.6797,51.3138,51.4325,54281.0
2020-10-30 11:30:00,51.97,52.13,51.8,51.87,64715.0,51.4028,51.561,51.2346,51.3039,64715.0
2020-10-30 11:40:00,51.85,51.9,51.37,51.8,191602.0,51.2841,51.3336,50.8093,51.2346,191602.0
2020-10-30 11:50:00,51.77,52.05,51.69,51.91,56417.0,51.205,51.4819,51.1258,51.3434,56417.0
2020-10-30 12:00:00,51.9,52.48,51.9,52.48,107912.0,51.3336,51.9072,51.3336,51.9072,107912.0
2020-10-30 12:10:00,52.45,52.49,52.12,52.3,100958.0,51.8776,51.9171,51.5512,51.7292,100958.0
2020-10-30 12:20:00,52.27,52.53,52.13,52.47,57125.0,51.6995,51.9567,51.561,51.8973,57125.0
2020-10-30 12:30:00,52.44,52.52,52.31,52.42,42070.0,51.8677,51.9468,51.7391,51.8479,42070.0
2020-10-30 12:40:00,52.42,52.6,52.28,52.58,54006.0,51.8479,52.0259,51.7094,52.0061,54006.0
2020-10-30 12:50:00,52.57,52.57,52.1,52.2,78786.0,51.9962,51.9962,51.5314,51.6303,78786.0
2020-10-30 13:00:00,52.16,52.51,52.15,52.42,35071.0,51.5907,51.9369,51.5808,51.8479,35071.0
2020-10-30 13:10:00,52.42,52.44,52.31,52.35,40601.0,51.8479,51.8677,51.7391,51.7786,40601.0
2020-10-30 13:20:00,52.36,52.54,52.29,52.54,25816.0,51.7885,51.9666,51.7193,51.9666,25816.0
2020-10-30 13:30:00,52.46,52.49,52.04,52.13,38004.0,51.8874,51.9171,51.472,51.561,38004.0
2020-10-30 13:40:00,52.15,55.93,52.11,55.86,826738.0,51.5808,55.3196,51.5413,55.2503,826738.0
2020-10-30 13:50:00,55.89,56.45,54.08,56.04,1740858.0,55.28,55.8339,53.4898,55.4284,1740858.0
2020-10-30 14:00:00,56.08,57.65,55.66,57.54,1745315.0,55.4679,57.0208,55.0525,56.912,1745315.0
2020-10-30 14:10:00,57.47,57.8,56.3,56.81,1185920.0,56.8428,57.1692,55.6855,56.19,1185920.0
2020-10-30 14:20:00,56.8,57.09,55.38,55.86,712774.0,56.1801,56.4669,54.7756,55.2503,712774.0
2020-10-30 14:30:00,55.86,56.63,55.8,56.21,681554.0,55.2503,56.0119,55.191,55.5965,681554.0
2020-10-30 14:40:00,56.25,56.83,56.09,56.65,533593.0,55.6361,56.2097,55.4778,56.0317,533593.0
2020-10-30 14:50:00,56.63,57.35,56.6,57.07,825286.0,56.0119,56.7241,55.9823,56.4471,825286.0
2020-10-30 15:00:00,57.04,57.07,56.32,56.49,600485.0,56.4175,56.4471,55.7053,55.8735,600485.0
2020-10-30 15:10:00,56.46,56.95,56.4,56.82,411053.0,55.8438,56.3284,55.7844,56.1999,411053.0
2020-10-30 15:20:00,56.82,56.95,55.88,55.91,458322.0,56.1999,56.3284,55.2701,55.2998,458322.0
2020-10-30 15:30:00,55.94,56.08,55.43,55.79,613758.0,55.3295,55.4679,54.825,55.1811,613758.0
2020-10-30 15:40:00,55.83,56.21,55.67,55.89,604034.0,55.2207,55.5965,55.0624,55.28,604034.0
2020-10-30 15:50:00,55.89,56.46,55.85,56.4,704176.0,55.28,55.8438,55.2404,55.7844,704176.0
2020-11-02 09:30:00,55.0,55.8,54.3,55.02,654428.0,54.3997,55.191,53.7074,54.4195,654428.0
2020-11-02 09:40:00,55.03,55.14,54.4,54.4,378589.0,54.4294,54.5382,53.8063,53.8063,378589.0
2020-11-02 09:50:00,54.4,54.71,53.85,54.43,323954.0,53.8063,54.1129,53.2623,53.8359,323954.0
2020-11-02 10:00:00,54.43,55.24,54.35,54.58,288640.0,53.8359,54.6371,53.7568,53.9843,288640.0
2020-11-02 10:10:00,54.61,55.78,54.39,55.75,267211.0,54.014,55.1712,53.7964,55.1415,267211.0
2020-11-02 10:20:00,55.71,55.75,55.03,55.13,270093.0,55.102,55.1415,54.4294,54.5283,270093.0
2020-11-02 10:30:00,55.16,55.16,54.54,54.55,121065.0,54.558,54.558,53.9447,53.9546,121065.0
2020-11-02 10:40:00,54.61,54.73,54.27,54.48,144820.0,54.014,54.1327,53.6777,53.8854,144820.0
2020-11-02 10:50:00,54.52,55.14,54.41,55.02,146864.0,53.925,54.5382,53.8162,54.4195,146864.0
2020-11-02 11:00:00,55.02,55.87,54.84,55.87,254690.0,54.4195,55.2602,54.2415,55.2602,254690.0
2020-11-02 11:10:00,55.87,56.1,55.59,55.85,146651.0,55.2602,55.4877,54.9833,55.2404,146651.0
2020-11-02 11:20:00,55.88,56.29,55.64,56.03,114064.0,55.2701,55.6756,55.0327,55.4185,114064.0
2020-11-02 11:30:00,56.06,56.13,55.43,55.75,168554.0,55.4482,55.5174,54.825,55.1415,168554.0
2020-11-02 11:40:00,55.76,56.37,55.72,56.16,107550.0,55.1514,55.7548,55.1119,55.5471,107550.0
2020-11-02 11:50:00,56.1,56.43,55.93,56.3,88887.0,55.4877,55.8141,55.3196,55.6855,88887.0
2020-11-02 12:00:00,56.3,56.57,56.2,56.57,112939.0,55.6855,55.9526,55.5866,55.9526,112939.0
2020-11-02 12:10:00,56.54,56.58,56.14,56.22,72432.0,55.9229,55.9625,55.5273,55.6064,72432.0
2020-11-02 12:20:00,56.2,56.44,56.15,56.44,50327.0,55.5866,55.824,55.5372,55.824,50327.0
2020-11-02 12:30:00,56.44,56.45,55.97,55.98,52876.0,55.824,55.8339,55.3591,55.369,52876.0
2020-11-02 12:40:00,56.0,56.05,55.74,55.9,80053.0,55.3888,55.4383,55.1316,55.2899,80053.0
2020-11-02 12:50:00,55.89,56.14,55.69,56.04,118127.0,55.28,55.5273,55.0822,55.4284,118127.0
2020-11-02 13:00:00,56.02,56.22,55.92,56.16,40214.0,55.4086,55.6064,55.3097,55.5471,40214.0
2020-11-02 13:10:00,56.14,56.18,55.51,55.58,73786.0,55.5273,55.5668,54.9042,54.9734,73786.0
2020-11-02 13:20:00,55.6,55.92,55.56,55.86,55202.0,54.9932,55.3097,54.9536,55.2503,55202.0
2020-11-02 13:30:00,55.85,56.14,55.81,55.98,31513.0,55.2404,55.5273,55.2009,55.369,31513.0
2020-11-02 13:40:00,56.01,56.17,55.97,56.1,74817.0,55.3987,55.557,55.3591,55.4877,74817.0
2020-11-02 13:50:00,56.09,56.15,55.66,55.78,73097.0,55.4778,55.5372,55.0525,55.1712,73097.0
2020-11-02 14:00:00,55.73,56.0,55.65,55.96,93496.0,55.1218,55.3888,55.0426,55.3492,93496.0
2020-11-02 14:10:00,55.97,56.12,55.71,55.88,77684.0,55.3591,55.5075,55.102,55.2701,77684.0
2020-11-02 14:20:00,55.86,56.23,55.81,56.2,64809.0,55.2503,55.6163,55.2009,55.5866,64809.0
2020-11-02 14:30:00,56.23,56.47,56.14,56.43,50404.0,55.6163,55.8537,55.5273,55.8141,50404.0
2020-11-02 14:40:00,56.42,56.86,56.36,56.67,122515.0,55.8042,56.2394,55.7449,56.0515,122515.0
2020-11-02 14:50:00,56.68,56.75,56.47,56.61,36325.0,56.0614,56.1306,55.8537,55.9921,36325.0
2020-11-02 15:00:00,56.68,56.83,56.57,56.69,57061.0,56.0614,56.2097,55.9526,56.0713,57061.0
2020-11-02 15:10:00,56.7,56.99,56.68,56.95,75009.0,56.0812,56.368,56.0614,56.3284,75009.0
2020-11-02 15:20:00,56.97,57.0,56.7,56.83,96032.0,56.3482,56.3779,56.0812,56.2097,96032.0
2020-11-02 15:30:00,56.85,57.1,56.73,56.74,127389.0,56.2295,56.4768,56.1108,56.1207,127389.0
2020-11-02 15:40:00,56.75,57.03,56.67,56.97,165374.0,56.1306,56.4076,56.0515,56.3482,165374.0
2020-11-02 15:50:00,56.96,57.06,56.73,57.06,279085.0,56.3383,56.4372,56.1108,56.4372,279085.0
2020-11-03 09:30:00,56.9,58.58,56.9,57.86,425557.0,56.279,57.9406,56.279,57.2285,425557.0
2020-11-03 09:40:00,57.91,58.64,57.78,58.52,252275.0,57.278,58.0,57.1494,57.8813,252275.0
2020-11-03 09:50:00,58.55,58.65,58.06,58.08,224655.0,57.911,58.0099,57.4263,57.4461,224655.0
2020-11-03 10:00:00,58.12,58.12,57.32,57.35,196301.0,57.4857,57.4857,56.6944,56.7241,196301.0
2020-11-03 10:10:00,57.36,57.43,57.07,57.39,179938.0,56.734,56.8032,56.4471,56.7636,179938.0
2020-11-03 10:20:00,57.36,57.59,57.2,57.5,112534.0,56.734,56.9615,56.5757,56.8724,112534.0
2020-11-03 10:30:00,57.49,57.66,57.37,57.6,71382.0,56.8625,57.0307,56.7439,56.9713,71382.0
2020-11-03 10:40:00,57.62,57.62,57.2,57.25,47807.0,56.9911,56.9911,56.5757,56.6252,47807.0
2020-11-03 10:50:00,57.26,57.57,57.05,57.57,72102.0,56.6351,56.9417,56.4273,56.9417,72102.0
2020-11-03 11:00:00,57.56,57.62,57.25,57.4,37823.0,56.9318,56.9911,56.6252,56.7735,37823.0
2020-11-03 11:10:00,57.41,57.48,57.0,57.21,72684.0,56.7834,56.8527,56.3779,56.5856,72684.0
2020-11-03 11:20:00,57.21,57.29,56.6,56.64,202643.0,56.5856,56.6647,55.9823,56.0218,202643.0
2020-11-03 11:30:00,56.66,56.71,56.45,56.5,124243.0,56.0416,56.0911,55.8339,55.8833,124243.0
2020-11-03 11:40:00,56.5,56.91,56.34,56.89,131337.0,55.8833,56.2889,55.7251,56.2691,131337.0
2020-11-03 11:50:00,56.89,57.11,56.82,56.95,99126.0,56.2691,56.4867,56.1999,56.3284,99126.0
2020-11-03 12:00:00,56.98,57.2,56.94,57.16,85782.0,56.3581,56.5757,56.3185,56.5361,85782.0
2020-11-03 12:10:00,57.16,57.31,57.06,57.3,90504.0,56.5361,56.6845,56.4372,56.6746,90504.0
2020-11-03 12:20:00,57.31,57.52,57.27,57.46,54337.0,56.6845,56.8922,56.6449,56.8329,54337.0
2020-11-03 12:30:00,57.44,57.68,57.4,57.64,60222.0,56.8131,57.0505,56.7735,57.0109,60222.0
2020-11-03 12:40:00,57.61,57.82,57.57,57.76,69062.0,56.9812,57.1889,56.9417,57.1296,69062.0
2020-11-03 12:50:00,57.76,57.92,57.63,57.86,116875.0,57.1296,57.2879,57.001,57.2285,116875.0
2020-11-03 13:00:00,57.87,58.09,57.87,58.0,122207.0,57.2384,57.456,57.2384,57.367,122207.0
2020-11-03 13:10:00,58.01,58.08,57.72,57.79,86740.0,57.3769,57.4461,57.09,57.1593,86740.0
2020-11-03 13:20:00,57.78,57.78,57.62,57.75,34149.0,57.1494,57.1494,56.9911,57.1197,34149.0
2020-11-03 13:30:00,57.78,57.79,57.47,57.56,101394.0,57.1494,57.1593,56.8428,56.9318,101394.0
2020-11-03 13:40:00,57.54,57.58,57.29,57.3,56308.0,56.912,56.9516,56.6647,56.6746,56308.0
2020-11-03 13:50:00,57.33,57.35,57.13,57.22,58222.0,56.7043,56.7241,56.5065,56.5955,58222.0
2020-11-03 14:00:00,57.21,57.49,57.19,57.44,59344.0,56.5856,56.8625,56.5658,56.8131,59344.0
2020-11-03 14:10:00,57.43,57.58,57.37,57.42,31482.0,56.8032,56.9516,56.7439,56.7933,31482.0
2020-11-03 14:20:00,57.42,57.54,57.36,57.39,38778.0,56.7933,56.912,56.734,56.7636,38778.0
2020-11-03 14:30:00,57.4,57.73,57.4,57.68,32933.0,56.7735,57.0999,56.7735,57.0505,32933.0
2020-11-03 14:40:00,57.71,57.9,57.59,57.89,36359.0,57.0801,57.2681,56.9615,57.2582,36359.0
2020-11-03 14:50:00,57.85,57.93,57.79,57.84,29120.0,57.2186,57.2977,57.1593,57.2087,29120.0
2020-11-03 15:00:00,57.83,57.85,57.51,57.54,36839.0,57.1988,57.2186,56.8823,56.912,36839.0
2020-11-03 15:10:00,57.55,57.61,57.41,57.49,51376.0,56.9219,56.9812,56.7834,56.8625,51376.0
2020-11-03 15:20:00,57.5,57.61,57.29,57.61,51917.0,56.8724,56.9812,56.6647,56.9812,51917.0
2020-11-03 15:30:00,57.64,57.88,57.56,57.85,78625.0,57.0109,57.2483,56.9318,57.2186,78625.0
2020-11-03 15:40:00,57.87,58.0,57.64,57.78,142249.0,57.2384,57.367,57.0109,57.1494,142249.0
2020-11-03 15:50:00,57.75,57.89,57.5,57.51,153570.0,57.1197,57.2582,56.8724,56.8823,153570.0
2020-11-04 09:30:00,57.21,57.5,56.4,57.01,150501.0,56.5856,56.8724,55.7844,56.3878,150501.0
2020-11-04 09:40:00,56.98,58.1,56.96,57.74,134246.0,56.3581,57.4659,56.3383,57.1098,134246.0
2020-11-04 09:50:00,57.77,57.86,57.39,57.86,72057.0,57.1395,57.2285,56.7636,57.2285,72057.0
2020-11-04 10:00:00,57.83,58.29,57.5,58.29,82364.0,57.1988,57.6538,56.8724,57.6538,82364.0
2020-11-04 10:10:00,58.3,58.35,57.85,58.26,51709.0,57.6637,57.7132,57.2186,57.6241,51709.0
2020-11-04 10:20:00,58.3,58.61,58.0,58.14,78745.0,57.6637,57.9703,57.367,57.5055,78745.0
2020-11-04 10:30:00,58.15,58.45,57.84,57.9,79873.0,57.5153,57.8121,57.2087,57.2681,79873.0
2020-11-04 10:40:00,57.94,58.32,57.77,58.29,71617.0,57.3076,57.6835,57.1395,57.6538,71617.0
2020-11-04 10:50:00,58.3,58.42,58.08,58.21,59823.0,57.6637,57.7824,57.4461,57.5747,59823.0
2020-11-04 11:00:00,58.22,58.28,57.88,57.97,61504.0,57.5846,57.6439,57.2483,57.3373,61504.0
2020-11-04 11:10:00,57.95,58.36,57.88,58.36,49205.0,57.3175,57.723,57.2483,57.723,49205.0
2020-11-04 11:20:00,58.33,58.51,58.2,58.31,49433.0,57.6934,57.8714,57.5648,57.6736,49433.0
2020-11-04 11:30:00,58.32,58.45,58.27,58.38,24749.0,57.6835,57.8121,57.634,57.7428,24749.0
2020-11-04 11:40:00,58.35,58.49,58.26,58.34,64738.0,57.7132,57.8516,57.6241,57.7033,64738.0
2020-11-04 11:50:00,58.36,58.6,58.26,58.41,45323.0,57.723,57.9604,57.6241,57.7725,45323.0
2020-11-04 12:00:00,58.4,58.45,58.2,58.21,55279.0,57.7626,57.8121,57.5648,57.5747,55279.0
2020-11-04 12:10:00,58.22,58.28,58.06,58.24,64093.0,57.5846,57.6439,57.4263,57.6044,64093.0
2020-11-04 12:20:00,58.24,58.42,58.07,58.11,43041.0,57.6044,57.7824,57.4362,57.4758,43041.0
2020-11-04 12:30:00,58.09,58.16,57.97,58.05,35979.0,57.456,57.5252,57.3373,57.4164,35979.0
2020-11-04 12:40:00,58.05,58.31,58.01,58.28,34524.0,57.4164,57.6736,57.3769,57.6439,34524.0
2020-11-04 12:50:00,58.28,58.37,58.14,58.26,31510.0,57.6439,57.7329,57.5055,57.6241,31510.0
2020-11-04 13:00:00,58.26,58.32,58.0,58.04,29982.0,57.6241,57.6835,57.367,57.4065,29982.0
2020-11-04 13:10:00,58.09,58.09,57.8,57.84,36830.0,57.456,57.456,57.1692,57.2087,36830.0
2020-11-04 13:20:00,57.79,57.84,57.67,57.7,28642.0,57.1593,57.2087,57.0406,57.0703,28642.0
2020-11-04 13:30:00,57.71,57.71,57.5,57.59,46671.0,57.0801,57.0801,56.8724,56.9615,46671.0
2020-11-04 13:40:00,57.57,57.72,57.37,57.65,55228.0,56.9417,57.09,56.7439,57.0208,55228.0
2020-11-04 13:50:00,57.68,57.96,57.62,57.91,31391.0,57.0505,57.3274,56.9911,57.278,31391.0
2020-11-04 14:00:00,57.89,57.92,57.54,57.58,25252.0,57.2582,57.2879,56.912,56.9516,25252.0
2020-11-04 14:10:00,57.57,57.66,57.31,57.46,34355.0,56.9417,57.0307,56.6845,56.8329,34355.0
2020-11-04 14:20:00,57.47,57.56,57.37,57.41,87764.0,56.8428,56.9318,56.7439,56.7834,87764.0
2020-11-04 14:30:00,57.4,57.47,57.28,57.33,38145.0,56.7735,56.8428,56.6548,56.7043,38145.0
2020-11-04 14:40:00,57.36,57.37,57.2,57.24,52498.0,56.734,56.7439,56.5757,56.6153,52498.0
2020-11-04 14:50:00,57.27,57.61,57.23,57.55,60434.0,56.6449,56.9812,56.6054,56.9219,60434.0
2020-11-04 15:00:00,57.56,57.69,57.2,57.53,70454.0,56.9318,57.0604,56.5757,56.9021,70454.0
2020-11-04 15:10:00,57.49,57.51,57.22,57.29,77368.0,56.8625,56.8823,56.5955,56.6647,77368.0
2020-11-04 15:20:00,57.3,57.37,57.16,57.16,70566.0,56.6746,56.7439,56.5361,56.5361,70566.0
2020-11-04 15:30:00,57.19,57.31,57.03,57.2,95189.0,56.5658,56.6845,56.4076,56.5757,95189.0
2020-11-04 15:40:00,57.22,57.48,57.17,57.2,102697.0,56.5955,56.8527,56.546,56.5757,102697.0
2020-11-04 15:50:00,57.19,57.44,56.96,56.98,256544.0,56.5658,56.8131,56.3383,56.3581,256544.0
2020-11-05 09:30:00,57.77,58.75,57.63,58.54,171345.0,57.1395,58.1088,57.001,57.9011,171345.0
2020-11-05 09:40:00,58.57,59.24,58.45,58.92,132517.0,57.9308,58.5934,57.8121,58.2769,132517.0
2020-11-05 09:50:00,58.97,59.42,58.8,59.01,171138.0,58.3264,58.7715,58.1582,58.366,171138.0
2020-11-05 10:00:00,59.02,59.34,58.9,59.24,153023.0,58.3758,58.6924,58.2572,58.5934,153023.0
2020-11-05 10:10:00,59.24,59.51,58.94,59.38,149851.0,58.5934,58.8605,58.2967,58.7319,149851.0
2020-11-05 10:20:00,59.37,59.64,59.33,59.4,116463.0,58.722,58.9891,58.6825,58.7517,116463.0
2020-11-05 10:30:00,59.38,59.75,59.25,59.29,110903.0,58.7319,59.0979,58.6033,58.6429,110903.0
2020-11-05 10:40:00,59.25,59.28,58.86,59.15,84447.0,58.6033,58.633,58.2176,58.5044,84447.0
2020-11-05 10:50:00,59.11,59.32,59.07,59.26,58221.0,58.4649,58.6726,58.4253,58.6132,58221.0
2020-11-05 11:00:00,59.26,59.45,59.21,59.37,51198.0,58.6132,58.8012,58.5638,58.722,51198.0
2020-11-05 11:10:00,59.36,59.6,59.25,59.58,94710.0,58.7121,58.9495,58.6033,58.9297,94710.0
2020-11-05 11:20:00,59.59,59.68,59.37,59.37,139304.0,58.9396,59.0286,58.722,58.722,139304.0
2020-11-05 11:30:00,59.4,59.5,59.25,59.31,40527.0,58.7517,58.8506,58.6033,58.6627,40527.0
2020-11-05 11:40:00,59.27,59.59,59.26,59.43,85442.0,58.6231,58.9396,58.6132,58.7814,85442.0
2020-11-05 11:50:00,59.45,59.63,59.35,59.46,32680.0,58.8012,58.9792,58.7022,58.811,32680.0
2020-11-05 12:00:00,59.47,59.48,59.19,59.24,48873.0,58.8209,58.8308,58.544,58.5934,48873.0
2020-11-05 12:10:00,59.27,59.35,59.11,59.24,35818.0,58.6231,58.7022,58.4649,58.5934,35818.0
2020-11-05 12:20:00,59.26,59.34,59.02,59.02,38992.0,58.6132,58.6924,58.3758,58.3758,38992.0
2020-11-05 12:30:00,59.08,59.08,58.89,58.99,48905.0,58.4352,58.4352,58.2473,58.3462,48905.0
2020-11-05 12:40:00,58.96,59.16,58.92,59.07,44077.0,58.3165,58.5143,58.2769,58.4253,44077.0
2020-11-05 12:50:00,59.09,59.28,59.0,59.24,23200.0,58.4451,58.633,58.3561,58.5934,23200.0
2020-11-05 13:00:00,59.24,59.5,59.23,59.49,55063.0,58.5934,58.8506,58.5836,58.8407,55063.0
2020-11-05 13:10:00,59.5,59.56,59.31,59.34,55087.0,58.8506,58.91,58.6627,58.6924,55087.0
2020-11-05 13:20:00,59.35,59.45,59.26,59.29,28566.0,58.7022,58.8012,58.6132,58.6429,28566.0
2020-11-05 13:30:00,59.3,59.63,59.3,59.49,35469.0,58.6528,58.9792,58.6528,58.8407,35469.0
2020-11-05 13:40:00,59.5,59.76,59.46,59.6,80559.0,58.8506,59.1078,58.811,58.9495,80559.0
2020-11-05 13:50:00,59.6,60.18,59.57,60.17,133637.0,58.9495,59.5232,58.9198,59.5133,133637.0
2020-11-05 14:00:00,60.17,60.32,60.04,60.13,116638.0,59.5133,59.6617,59.3847,59.4737,116638.0
2020-11-05 14:10:00,60.15,60.31,60.03,60.07,53934.0,59.4935,59.6518,59.3748,59.4144,53934.0
2020-11-05 14:20:00,60.05,60.09,59.79,59.8,66970.0,59.3946,59.4342,59.1374,59.1473,66970.0
2020-11-05 14:30:00,59.76,59.92,59.5,59.61,180880.0,59.1078,59.266,58.8506,58.9594,180880.0
2020-11-05 14:40:00,59.64,59.92,59.62,59.89,76841.0,58.9891,59.266,58.9693,59.2364,76841.0
2020-11-05 14:50:00,59.89,59.89,59.45,59.53,68016.0,59.2364,59.2364,58.8012,58.8803,68016.0
2020-11-05 15:00:00,59.49,59.63,59.45,59.54,56589.0,58.8407,58.9792,58.8012,58.8902,56589.0
2020-11-05 15:10:00,59.54,59.8,59.54,59.76,55458.0,58.8902,59.1473,58.8902,59.1078,55458.0
2020-11-05 15:20:00,59.76,59.9,59.65,59.73,56657.0,59.1078,59.2462,58.999,59.0781,56657.0
2020-11-05 15:30:00,59.75,59.75,59.49,59.59,79172.0,59.0979,59.0979,58.8407,58.9396,79172.0
2020-11-05 15:40:00,59.57,59.9,59.54,59.9,138578.0,58.9198,59.2462,58.8902,59.2462,138578.0
2020-11-05 15:50:00,59.88,60.27,59.86,60.17,298905.0,59.2265,59.6122,59.2067,59.5133,298905.0
2020-11-06 09:30:00,59.78,59.94,59.12,59.39,172460.0,59.1276,59.2858,58.4748,58.7418,172460.0
2020-11-06 09:40:00,59.36,59.98,59.36,59.73,164785.0,58.7121,59.3254,58.7121,59.0781,164785.0
2020-11-06 09:50:00,59.74,59.8,58.85,58.9,111311.0,59.088,59.1473,58.2077,58.2572,111311.0
2020-11-06 10:00:00,58.95,59.45,58.95,59.29,71160.0,58.3066,58.8012,58.3066,58.6429,71160.0
2020-11-06 10:10:00,59.26,59.43,59.08,59.43,55584.0,58.6132,58.7814,58.4352,58.7814,55584.0
2020-11-06 10:20:00,59.48,59.73,59.34,59.48,92973.0,58.8308,59.0781,58.6924,58.8308,92973.0
2020-11-06 10:30:00,59.45,59.55,59.23,59.34,55164.0,58.8012,58.9001,58.5836,58.6924,55164.0
2020-11-06 10:40:00,59.38,59.57,59.3,59.4,33350.0,58.7319,58.9198,58.6528,58.7517,33350.0
2020-11-06 10:50:00,59.4,59.46,58.88,59.0,64483.0,58.7517,58.811,58.2374,58.3561,64483.0
2020-11-06 11:00:00,59.01,59.17,58.89,58.96,67012.0,58.366,58.5242,58.2473,58.3165,67012.0
2020-11-06 11:10:00,58.95,58.98,58.43,58.61,64992.0,58.3066,58.3363,57.7923,57.9703,64992.0
2020-11-06 11:20:00,58.61,58.79,58.46,58.78,70054.0,57.9703,58.1484,57.822,58.1385,70054.0
2020-11-06 11:30:00,58.72,58.86,58.56,58.81,29217.0,58.0791,58.2176,57.9209,58.1681,29217.0
2020-11-06 11:40:00,58.84,59.06,58.77,58.99,52698.0,58.1978,58.4154,58.1286,58.3462,52698.0
2020-11-06 11:50:00,59.0,59.15,58.8,58.93,62693.0,58.3561,58.5044,58.1582,58.2868,62693.0
2020-11-06 12:00:00,58.93,59.14,58.92,59.12,60216.0,58.2868,58.4945,58.2769,58.4748,60216.0
2020-11-06 12:10:00,59.12,59.19,58.73,58.74,60233.0,58.4748,58.544,58.089,58.0989,60233.0
2020-11-06 12:20:00,58.74,58.8,58.34,58.43,113936.0,58.0989,58.1582,57.7033,57.7923,113936.0
2020-11-06 12:30:00,58.47,58.66,58.45,58.64,35575.0,57.8318,58.0198,57.8121,58.0,35575.0
2020-11-06 12:40:00,58.63,58.8,58.54,58.72,62292.0,57.9901,58.1582,57.9011,58.0791,62292.0
2020-11-06 12:50:00,58.7,58.82,58.5,58.57,58316.0,58.0593,58.178,57.8615,57.9308,58316.0
2020-11-06 13:00:00,58.55,58.73,58.5,58.65,40625.0,57.911,58.089,57.8615,58.0099,40625.0
2020-11-06 13:10:00,58.67,58.79,58.59,58.79,67974.0,58.0297,58.1484,57.9505,58.1484,67974.0
2020-11-06 13:20:00,58.79,59.08,58.71,59.05,57626.0,58.1484,58.4352,58.0692,58.4055,57626.0
2020-11-06 13:30:00,59.03,59.07,58.78,58.98,60996.0,58.3857,58.4253,58.1385,58.3363,60996.0
2020-11-06 13:40:00,58.99,59.12,58.97,59.09,28423.0,58.3462,58.4748,58.3264,58.4451,28423.0
2020-11-06 13:50:00,59.1,59.14,59.0,59.1,51588.0,58.455,58.4945,58.3561,58.455,51588.0
2020-11-06 14:00:00,59.13,59.16,58.95,58.97,30983.0,58.4846,58.5143,58.3066,58.3264,30983.0
2020-11-06 14:10:00,58.93,59.08,58.88,59.06,29028.0,58.2868,58.4352,58.2374,58.4154,29028.0
2020-11-06 14:20:00,59.05,59.08,58.91,59.05,33485.0,58.4055,58.4352,58.267,58.4055,33485.0
2020-11-06 14:30:00,59.02,59.04,58.93,58.95,22220.0,58.3758,58.3956,58.2868,58.3066,22220.0
2020-11-06 14:40:00,58.95,58.95,58.51,58.59,62065.0,58.3066,58.3066,57.8714,57.9505,62065.0
2020-11-06 14:50:00,58.56,58.65,58.42,58.49,50982.0,57.9209,58.0099,57.7824,57.8516,50982.0
2020-11-06 15:00:00,58.45,58.45,58.25,58.29,83533.0,57.8121,57.8121,57.6143,57.6538,83533.0
2020-11-06 15:10:00,58.29,58.32,58.2,58.23,78243.0,57.6538,57.6835,57.5648,57.5945,78243.0
2020-11-06 15:20:00,58.23,58.45,58.2,58.37,106263.0,57.5945,57.8121,57.5648,57.7329,106263.0
2020-11-06 15:30:00,58.35,58.78,58.31,58.78,120208.0,57.7132,58.1385,57.6736,58.1385,120208.0
2020-11-06 15:40:00,58.79,58.98,58.53,58.95,626939.0,58.1484,58.3363,57.8912,58.3066,626939.0
2020-11-06 15:50:00,58.94,59.02,58.54,58.58,317057.0,58.2967,58.3758,57.9011,57.9406,317057.0
2020-11-09 09:30:00,73.27,77.14,72.74,75.79,2120845.0,72.4703,76.2981,71.9461,74.9628,2120845.0
2020-11-09 09:40:00,75.72,78.86,75.31,75.42,2518542.0,74.8936,77.9993,74.4881,74.5969,2518542.0
2020-11-09 09:50:00,75.4,75.57,73.06,74.25,1722372.0,74.5771,74.7452,72.2626,73.4396,1722372.0
2020-11-09 10:00:00,74.27,75.45,74.21,75.35,898423.0,73.4594,74.6265,73.4001,74.5276,898423.0
2020-11-09 10:10:00,75.34,76.86,74.86,76.44,1025574.0,74.5177,76.0211,74.043,75.6057,1025574.0
2020-11-09 10:20:00,76.48,77.25,76.23,76.23,918483.0,75.6453,76.4069,75.398,75.398,918483.0
2020-11-09 10:30:00,76.22,76.81,74.28,74.46,593529.0,75.3881,75.9717,73.4693,73.6473,593529.0
2020-11-09 10:40:00,74.48,75.27,73.1,73.27,910145.0,73.6671,74.4485,72.3022,72.4703,910145.0
2020-11-09 10:50:00,73.24,73.84,71.24,71.35,899732.0,72.4406,73.0341,70.4625,70.5713,899732.0
2020-11-09 11:00:00,71.43,72.22,71.27,71.83,590379.0,70.6504,71.4318,70.4921,71.046,590379.0
2020-11-09 11:10:00,71.84,72.46,71.5,72.23,323916.0,71.0559,71.6692,70.7196,71.4417,323916.0
2020-11-09 11:20:00,72.19,72.49,71.69,72.14,247444.0,71.4021,71.6988,70.9076,71.3527,247444.0
2020-11-09 11:30:00,72.11,72.42,71.8,72.23,278921.0,71.323,71.6296,71.0164,71.4417,278921.0
2020-11-09 11:40:00,72.22,73.36,71.91,73.14,364094.0,71.4318,72.5593,71.1252,72.3417,364094.0
2020-11-09 11:50:00,73.14,73.7,72.72,73.21,315791.0,72.3417,72.8956,71.9263,72.411,315791.0
2020-11-09 12:00:00,73.19,73.73,73.03,73.33,274912.0,72.3912,72.9253,72.2329,72.5297,274912.0
2020-11-09 12:10:00,73.34,73.35,72.31,72.4,208671.0,72.5396,72.5494,71.5208,71.6098,208671.0
2020-11-09 12:20:00,72.42,73.45,72.4,73.1,211531.0,71.6296,72.6484,71.6098,72.3022,211531.0
2020-11-09 12:30:00,73.15,73.71,72.88,73.69,260308.0,72.3516,72.9055,72.0846,72.8857,260308.0
2020-11-09 12:40:00,73.61,74.34,73.31,74.27,296747.0,72.8066,73.5286,72.5099,73.4594,296747.0
2020-11-09 12:50:00,74.27,74.83,74.24,74.33,223571.0,73.4594,74.0133,73.4297,73.5188,223571.0
2020-11-09 13:00:00,74.37,74.53,73.87,74.2,238728.0,73.5583,73.7166,73.0638,73.3902,238728.0
2020-11-09 13:10:00,74.17,75.0,74.17,74.58,309040.0,73.3605,74.1814,73.3605,73.766,309040.0
2020-11-09 13:20:00,74.63,75.09,74.62,74.9,216369.0,73.8155,74.2705,73.8056,74.0825,216369.0
2020-11-09 13:30:00,74.9,75.0,74.2,74.31,146007.0,74.0825,74.1814,73.3902,73.499,146007.0
2020-11-09 13:40:00,74.29,74.93,74.22,74.82,155318.0,73.4792,74.1122,73.41,74.0034,155318.0
2020-11-09 13:50:00,74.82,75.08,74.53,74.74,187947.0,74.0034,74.2606,73.7166,73.9243,187947.0
2020-11-09 14:00:00,74.79,75.02,74.53,74.94,126728.0,73.9737,74.2012,73.7166,74.1221,126728.0
2020-11-09 14:10:00,74.99,75.08,74.41,74.55,325835.0,74.1715,74.2606,73.5979,73.7363,325835.0
2020-11-09 14:20:00,74.58,74.59,74.05,74.43,323195.0,73.766,73.7759,73.2418,73.6177,323195.0
2020-11-09 14:30:00,74.42,74.42,73.8,73.95,195491.0,73.6078,73.6078,72.9945,73.1429,195491.0
2020-11-09 14:40:00,73.95,74.1,73.68,73.98,203438.0,73.1429,73.2913,72.8758,73.1726,203438.0
2020-11-09 14:50:00,73.97,74.9,73.85,74.87,298339.0,73.1627,74.0825,73.044,74.0529,298339.0
2020-11-09 15:00:00,74.88,75.43,74.85,75.25,320003.0,74.0627,74.6067,74.0331,74.4287,320003.0
2020-11-09 15:10:00,75.23,75.45,75.1,75.23,226714.0,74.4089,74.6265,74.2803,74.4089,226714.0
2020-11-09 15:20:00,75.22,75.55,75.11,75.23,245061.0,74.399,74.7254,74.2902,74.4089,245061.0
2020-11-09 15:30:00,75.24,76.15,75.18,76.15,655617.0,74.4188,75.3189,74.3595,75.3189,655617.0
2020-11-09 15:40:00,76.14,76.42,75.65,75.89,648382.0,75.309,75.5859,74.8243,75.0617,648382.0
2020-11-09 15:50:00,75.89,75.94,75.23,75.47,773244.0,75.0617,75.1112,74.4089,74.6463,773244.0
2020-11-10 09:30:00,74.03,74.63,72.88,73.12,895014.0,73.222,73.8155,72.0846,72.322,895014.0
2020-11-10 09:40:00,73.17,73.39,71.7,73.3,510381.0,72.3714,72.589,70.9175,72.5,510381.0
2020-11-10 09:50:00,73.25,73.79,72.2,72.25,407956.0,72.4505,72.9846,71.412,71.4615,407956.0
2020-11-10 10:00:00,72.28,72.85,71.8,72.54,400204.0,71.4911,72.0549,71.0164,71.7483,400204.0
2020-11-10 10:10:00,72.55,73.44,72.54,73.01,189181.0,71.7582,72.6385,71.7483,72.2132,189181.0
2020-11-10 10:20:00,73.04,73.57,72.65,73.04,290635.0,72.2428,72.767,71.8571,72.2428,290635.0
2020-11-10 10:30:00,73.05,73.3,71.8,71.95,499165.0,72.2527,72.5,71.0164,71.1647,499165.0
2020-11-10 10:40:00,71.88,72.59,71.61,72.43,379279.0,71.0955,71.7977,70.8284,71.6395,379279.0
2020-11-10 10:50:00,72.42,72.94,72.03,72.85,214962.0,71.6296,72.1439,71.2439,72.0549,214962.0
2020-11-10 11:00:00,72.8,73.19,72.41,72.69,108884.0,72.0054,72.3912,71.6197,71.8966,108884.0
2020-11-10 11:10:00,72.73,73.08,72.41,72.58,115144.0,71.9362,72.2824,71.6197,71.7879,115144.0
2020-11-10 11:20:00,72.53,73.25,72.38,73.01,103939.0,71.7384,72.4505,71.59,72.2132,103939.0
2020-11-10 11:30:00,72.97,73.18,72.68,72.94,315042.0,72.1736,72.3813,71.8868,72.1439,315042.0
2020-11-10 11:40:00,72.95,73.21,72.74,73.01,244659.0,72.1538,72.411,71.9461,72.2132,244659.0
2020-11-10 11:50:00,72.99,73.44,72.99,73.27,109397.0,72.1934,72.6385,72.1934,72.4703,109397.0
2020-11-10 12:00:00,73.23,73.57,73.19,73.23,100175.0,72.4308,72.767,72.3912,72.4308,100175.0
2020-11-10 12:10:00,73.24,73.37,72.84,72.85,78368.0,72.4406,72.5692,72.045,72.0549,78368.0
2020-11-10 12:20:00,72.9,73.27,72.64,72.7,82618.0,72.1044,72.4703,71.8472,71.9065,82618.0
2020-11-10 12:30:00,72.69,72.99,72.53,72.55,101599.0,71.8966,72.1934,71.7384,71.7582,101599.0
2020-11-10 12:40:00,72.53,72.9,72.28,72.54,78370.0,71.7384,72.1044,71.4911,71.7483,78370.0
2020-11-10 12:50:00,72.56,72.65,72.06,72.07,79902.0,71.7681,71.8571,71.2735,71.2834,79902.0
2020-11-10 13:00:00,72.06,72.4,71.96,72.39,192830.0,71.2735,71.6098,71.1746,71.5999,192830.0
2020-11-10 13:10:00,72.39,72.54,72.18,72.25,49663.0,71.5999,71.7483,71.3922,71.4615,49663.0
2020-11-10 13:20:00,72.26,72.31,71.97,72.12,117875.0,71.4713,71.5208,71.1845,71.3329,117875.0
2020-11-10 13:30:00,72.13,72.13,71.36,71.95,317373.0,71.3428,71.3428,70.5812,71.1647,317373.0
2020-11-10 13:40:00,71.92,72.26,71.68,72.26,100439.0,71.1351,71.4713,70.8977,71.4713,100439.0
2020-11-10 13:50:00,72.25,72.6,72.24,72.59,101071.0,71.4615,71.8076,71.4516,71.7977,101071.0
2020-11-10 14:00:00,72.6,72.71,72.31,72.44,137557.0,71.8076,71.9164,71.5208,71.6494,137557.0
2020-11-10 14:10:00,72.44,72.47,72.2,72.38,105912.0,71.6494,71.6791,71.412,71.59,105912.0
2020-11-10 14:20:00,72.39,73.06,72.34,72.88,120759.0,71.5999,72.2626,71.5505,72.0846,120759.0
2020-11-10 14:30:00,72.85,73.16,72.8,73.08,113847.0,72.0549,72.3615,72.0054,72.2824,113847.0
2020-11-10 14:40:00,73.08,73.32,72.95,73.23,91479.0,72.2824,72.5198,72.1538,72.4308,91479.0
2020-11-10 14:50:00,73.21,73.79,73.13,73.7,161282.0,72.411,72.9846,72.3318,72.8956,161282.0
2020-11-10 15:00:00,73.72,73.97,73.57,73.64,149887.0,72.9154,73.1627,72.767,72.8363,149887.0
2020-11-10 15:10:00,73.61,73.87,73.36,73.82,88341.0,72.8066,73.0638,72.5593,73.0143,88341.0
2020-11-10 15:20:00,73.83,74.03,73.74,73.84,107246.0,73.0242,73.222,72.9352,73.0341,107246.0
2020-11-10 15:30:00,73.86,73.91,73.45,73.45,145308.0,73.0539,73.1033,72.6484,72.6484,145308.0
2020-11-10 15:40:00,73.45,73.89,73.31,73.83,202382.0,72.6484,73.0836,72.5099,73.0242,202382.0
2020-11-10 15:50:00,73.84,74.0,73.64,73.79,451847.0,73.0341,73.1924,72.8363,72.9846,451847.0
2020-11-11 09:30:00,73.81,73.92,71.42,72.06,479791.0,73.0044,73.1132,70.6405,71.2735,479791.0
2020-11-11 09:40:00,72.06,72.09,70.77,71.85,543972.0,71.2735,71.3032,69.9976,71.0658,543972.0
2020-11-11 09:50:00,71.85,72.5,71.23,71.28,567972.0,71.0658,71.7087,70.4526,70.502,567972.0
2020-11-11 10:00:00,71.28,71.9,70.96,71.56,308874.0,70.502,71.1153,70.1855,70.779,308874.0
2020-11-11 10:10:00,71.63,71.92,71.21,71.5,231987.0,70.8482,71.1351,70.4328,70.7196,231987.0
2020-11-11 10:20:00,71.49,71.74,70.68,70.77,463738.0,70.7097,70.957,69.9086,69.9976,463738.0
2020-11-11 10:30:00,70.75,71.55,70.75,71.24,240344.0,69.9778,70.7691,69.9778,70.4625,240344.0
2020-11-11 10:40:00,71.27,71.44,70.61,71.01,285746.0,70.4921,70.6603,69.8394,70.235,285746.0
2020-11-11 10:50:00,71.0,71.41,70.77,71.33,168236.0,70.2251,70.6306,69.9976,70.5515,168236.0
2020-11-11 11:00:00,71.33,71.85,71.28,71.7,138261.0,70.5515,71.0658,70.502,70.9175,138261.0
2020-11-11 11:10:00,71.72,71.83,71.43,71.52,312123.0,70.9372,71.046,70.6504,70.7394,312123.0
2020-11-11 11:20:00,71.52,71.7,71.48,71.5,137141.0,70.7394,70.9175,70.6999,70.7196,137141.0
2020-11-11 11:30:00,71.5,71.75,70.96,70.98,205734.0,70.7196,70.9669,70.1855,70.2053,205734.0
2020-11-11 11:40:00,70.96,71.26,70.95,70.99,55596.0,70.1855,70.4823,70.1756,70.2152,55596.0
2020-11-11 11:50:00,71.02,71.5,70.97,71.02,83851.0,70.2449,70.7196,70.1954,70.2449,83851.0
2020-11-11 12:00:00,71.04,71.11,70.85,70.92,118714.0,70.2647,70.3339,70.0767,70.146,118714.0
2020-11-11 12:10:00,70.98,71.16,70.74,70.76,111186.0,70.2053,70.3833,69.9679,69.9877,111186.0
2020-11-11 12:20:00,70.76,70.87,70.62,70.85,85028.0,69.9877,70.0965,69.8492,70.0767,85028.0
2020-11-11 12:30:00,70.86,70.86,70.11,70.22,143030.0,70.0866,70.0866,69.3448,69.4536,143030.0
2020-11-11 12:40:00,70.22,70.85,70.15,70.62,147877.0,69.4536,70.0767,69.3844,69.8492,147877.0
2020-11-11 12:50:00,70.61,71.13,70.6,71.08,184087.0,69.8394,70.3537,69.8295,70.3042,184087.0
2020-11-11 13:00:00,71.09,71.2,70.96,71.09,294502.0,70.3141,70.4229,70.1855,70.3141,294502.0
2020-11-11 13:10:00,71.1,71.2,70.78,70.9,170876.0,70.324,70.4229,70.0075,70.1262,170876.0
2020-11-11 13:20:00,70.9,71.05,70.7,70.78,226706.0,70.1262,70.2745,69.9284,70.0075,226706.0
2020-11-11 13:30:00,70.78,71.09,70.45,70.92,98807.0,70.0075,70.3141,69.6811,70.146,98807.0
2020-11-11 13:40:00,70.9,71.0,70.78,70.82,59284.0,70.1262,70.2251,70.0075,70.0471,59284.0
2020-11-11 13:50:00,70.81,70.83,70.45,70.56,92546.0,70.0372,70.0569,69.6811,69.7899,92546.0
2020-11-11 14:00:00,70.58,70.92,70.58,70.73,33222.0,69.8097,70.146,69.8097,69.958,33222.0
2020-11-11 14:10:00,70.72,70.72,70.47,70.5,78365.0,69.9482,69.9482,69.7009,69.7306,78365.0
2020-11-11 14:20:00,70.46,70.58,70.25,70.3,144818.0,69.691,69.8097,69.4833,69.5327,144818.0
2020-11-11 14:30:00,70.31,70.69,70.29,70.67,69077.0,69.5426,69.9185,69.5228,69.8987,69077.0
2020-11-11 14:40:00,70.65,70.66,70.41,70.5,92543.0,69.8789,69.8888,69.6415,69.7306,92543.0
2020-11-11 14:50:00,70.5,70.52,69.7,70.11,306853.0,69.7306,69.7503,68.9393,69.3448,306853.0
2020-11-11 15:00:00,70.12,70.4,69.78,70.25,179003.0,69.3547,69.6316,69.0184,69.4833,179003.0
2020-11-11 15:10:00,70.24,70.53,70.05,70.45,193292.0,69.4734,69.7602,69.2855,69.6811,193292.0
2020-11-11 15:20:00,70.45,70.52,69.75,69.79,205863.0,69.6811,69.7503,68.9887,69.0283,205863.0
2020-11-11 15:30:00,69.76,70.26,69.74,70.22,162096.0,68.9986,69.4932,68.9788,69.4536,162096.0
2020-11-11 15:40:00,70.21,70.62,70.2,70.6,195437.0,69.4437,69.8492,69.4338,69.8295,195437.0
2020-11-11 15:50:00,70.59,71.16,70.47,70.88,541631.0,69.8196,70.3833,69.7009,70.1064,541631.0
2020-11-12 09:30:00,68.07,69.2,67.79,68.23,451709.0,67.3271,68.4447,67.0501,67.4853,451709.0
2020-11-12 09:40:00,68.24,69.17,68.02,68.56,231337.0,67.4952,68.4151,67.2776,67.8117,231337.0
2020-11-12 09:50:00,68.56,69.18,68.18,68.94,153597.0,67.8117,68.425,67.4359,68.1876,153597.0
2020-11-12 10:00:00,68.88,69.24,68.56,69.23,106503.0,68.1282,68.4843,67.8117,68.4744,106503.0
2020-11-12 10:10:00,69.25,69.88,69.1,69.78,186741.0,68.4942,69.1173,68.3458,69.0184,186741.0
2020-11-12 10:20:00,69.78,69.85,69.25,69.34,114042.0,69.0184,69.0876,68.4942,68.5832,114042.0
2020-11-12 10:30:00,69.34,70.32,69.34,70.14,119688.0,68.5832,69.5525,68.5832,69.3745,119688.0
2020-11-12 10:40:00,70.15,70.73,70.15,70.56,214062.0,69.3844,69.958,69.3844,69.7899,214062.0
2020-11-12 10:50:00,70.55,71.12,70.43,70.86,174695.0,69.78,70.3438,69.6613,70.0866,174695.0
2020-11-12 11:00:00,70.84,70.84,70.27,70.5,211914.0,70.0668,70.0668,69.5031,69.7306,211914.0
2020-11-12 11:10:00,70.52,70.56,69.98,70.36,155805.0,69.7503,69.7899,69.2162,69.5921,155805.0
2020-11-12 11:20:00,70.36,70.86,70.31,70.63,115841.0,69.5921,70.0866,69.5426,69.8591,115841.0
2020-11-12 11:30:00,70.56,70.87,70.55,70.62,57055.0,69.7899,70.0965,69.78,69.8492,57055.0
2020-11-12 11:40:00,70.62,70.8,70.5,70.72,62830.0,69.8492,70.0273,69.7306,69.9482,62830.0
2020-11-12 11:50:00,70.68,71.05,70.65,70.93,163764.0,69.9086,70.2745,69.8789,70.1559,163764.0
2020-11-12 12:00:00,70.92,70.92,70.62,70.75,78533.0,70.146,70.146,69.8492,69.9778,78533.0
2020-11-12 12:10:00,70.75,70.77,70.18,70.32,92826.0,69.9778,69.9976,69.414,69.5525,92826.0
2020-11-12 12:20:00,70.31,70.57,70.0,70.0,83933.0,69.5426,69.7998,69.236,69.236,83933.0
2020-11-12 12:30:00,70.02,70.18,69.75,69.79,162354.0,69.2558,69.414,68.9887,69.0283,162354.0
2020-11-12 12:40:00,69.77,69.81,69.3,69.3,114504.0,69.0085,69.0481,68.5436,68.5436,114504.0
2020-11-12 12:50:00,69.29,69.47,69.0,69.47,64210.0,68.5338,68.7118,68.2469,68.7118,64210.0
2020-11-12 13:00:00,69.47,69.66,69.25,69.41,55952.0,68.7118,68.8997,68.4942,68.6524,55952.0
2020-11-12 13:10:00,69.37,69.39,68.98,69.25,109531.0,68.6129,68.6327,68.2271,68.4942,109531.0
2020-11-12 13:20:00,69.26,69.43,68.96,69.11,60154.0,68.5041,68.6722,68.2074,68.3557,60154.0
2020-11-12 13:30:00,69.04,69.62,68.91,69.48,74278.0,68.2865,68.8602,68.1579,68.7217,74278.0
2020-11-12 13:40:00,69.43,69.61,69.4,69.58,35057.0,68.6722,68.8503,68.6426,68.8206,35057.0
2020-11-12 13:50:00,69.58,69.9,69.56,69.72,64607.0,68.8206,69.1371,68.8008,68.9591,64607.0
2020-11-12 14:00:00,69.72,69.89,69.45,69.53,63158.0,68.9591,69.1272,68.692,68.7711,63158.0
2020-11-12 14:10:00,69.53,69.67,69.02,69.03,85407.0,68.7711,68.9096,68.2667,68.2766,85407.0
2020-11-12 14:20:00,69.05,69.16,68.61,68.76,128598.0,68.2964,68.4052,67.8612,68.0095,128598.0
2020-11-12 14:30:00,68.76,69.19,68.5,68.58,178479.0,68.0095,68.4348,67.7524,67.8315,178479.0
2020-11-12 14:40:00,68.6,68.66,67.89,67.98,216128.0,67.8513,67.9106,67.149,67.2381,216128.0
2020-11-12 14:50:00,68.0,68.44,67.88,68.23,121880.0,67.2578,67.693,67.1391,67.4853,121880.0
2020-11-12 15:00:00,68.22,68.31,67.95,68.01,71085.0,67.4754,67.5645,67.2084,67.2677,71085.0
2020-11-12 15:10:00,68.02,68.41,67.88,68.41,94463.0,67.2776,67.6634,67.1391,67.6634,94463.0
2020-11-12 15:20:00,68.4,68.45,68.05,68.18,93528.0,67.6535,67.7029,67.3073,67.4359,93528.0
2020-11-12 15:30:00,68.2,68.2,67.9,68.08,97494.0,67.4557,67.4557,67.1589,67.337,97494.0
2020-11-12 15:40:00,68.08,68.11,67.67,67.85,182878.0,67.337,67.3666,66.9314,67.1095,182878.0
2020-11-12 15:50:00,67.87,68.36,67.87,68.09,276986.0,67.1293,67.6139,67.1293,67.3469,276986.0
2020-11-13 09:30:00,69.35,70.2,68.65,69.35,267829.0,68.5931,69.4338,67.9007,68.5931,267829.0
2020-11-13 09:40:00,69.39,69.65,69.07,69.6,143625.0,68.6327,68.8898,68.3162,68.8404,143625.0
2020-11-13 09:50:00,69.6,69.96,69.36,69.87,109539.0,68.8404,69.1964,68.603,69.1074,109539.0
2020-11-13 10:00:00,69.87,70.09,69.61,69.95,99219.0,69.1074,69.325,68.8503,69.1866,99219.0
2020-11-13 10:10:00,70.01,70.06,69.06,69.28,140072.0,69.2459,69.2954,68.3063,68.5239,140072.0
2020-11-13 10:20:00,69.27,69.42,68.75,69.35,104085.0,68.514,68.6623,67.9997,68.5931,104085.0
2020-11-13 10:30:00,69.4,69.63,69.13,69.25,66197.0,68.6426,68.87,68.3755,68.4942,66197.0
2020-11-13 10:40:00,69.22,69.69,69.17,69.69,62193.0,68.4645,68.9294,68.4151,68.9294,62193.0
2020-11-13 10:50:00,69.72,69.94,69.44,69.48,71655.0,68.9591,69.1767,68.6821,68.7217,71655.0
2020-11-13 11:00:00,69.5,70.26,69.49,70.22,133807.0,68.7415,69.4932,68.7316,69.4536,133807.0
2020-11-13 11:10:00,70.24,70.48,70.08,70.16,114747.0,69.4734,69.7108,69.3151,69.3943,114747.0
2020-11-13 11:20:00,70.19,70.57,70.12,70.48,96544.0,69.4239,69.7998,69.3547,69.7108,96544.0
2020-11-13 11:30:00,70.49,70.67,70.23,70.59,86622.0,69.7207,69.8987,69.4635,69.8196,86622.0
2020-11-13 11:40:00,70.58,70.9,70.52,70.72,162870.0,69.8097,70.1262,69.7503,69.9482,162870.0
2020-11-13 11:50:00,70.7,70.97,70.39,70.45,99357.0,69.9284,70.1954,69.6218,69.6811,99357.0
2020-11-13 12:00:00,70.42,70.83,70.42,70.5,83422.0,69.6514,70.0569,69.6514,69.7306,83422.0
2020-11-13 12:10:00,70.48,70.51,70.23,70.39,30829.0,69.7108,69.7404,69.4635,69.6218,30829.0
2020-11-13 12:20:00,70.4,70.45,70.25,70.43,21521.0,69.6316,69.6811,69.4833,69.6613,21521.0
2020-11-13 12:30:00,70.44,70.59,70.29,70.33,61311.0,69.6712,69.8196,69.5228,69.5624,61311.0
2020-11-13 12:40:00,70.32,70.4,70.06,70.37,65094.0,69.5525,69.6316,69.2954,69.602,65094.0
2020-11-13 12:50:00,70.37,70.78,70.37,70.77,77530.0,69.602,70.0075,69.602,69.9976,77530.0
2020-11-13 13:00:00,70.78,70.92,70.66,70.8,59982.0,70.0075,70.146,69.8888,70.0273,59982.0
2020-11-13 13:10:00,70.78,70.79,70.27,70.46,60345.0,70.0075,70.0174,69.5031,69.691,60345.0
2020-11-13 13:20:00,70.45,70.79,70.34,70.75,34629.0,69.6811,70.0174,69.5723,69.9778,34629.0
2020-11-13 13:30:00,70.76,70.9,70.42,70.56,46770.0,69.9877,70.1262,69.6514,69.7899,46770.0
2020-11-13 13:40:00,70.57,70.79,70.52,70.68,63762.0,69.7998,70.0174,69.7503,69.9086,63762.0
2020-11-13 13:50:00,70.69,70.91,70.66,70.86,61938.0,69.9185,70.1361,69.8888,70.0866,61938.0
2020-11-13 14:00:00,70.86,71.13,70.72,70.78,138593.0,70.0866,70.3537,69.9482,70.0075,138593.0
2020-11-13 14:10:00,70.78,70.8,70.52,70.58,44894.0,70.0075,70.0273,69.7503,69.8097,44894.0
2020-11-13 14:20:00,70.56,70.83,70.43,70.5,50715.0,69.7899,70.0569,69.6613,69.7306,50715.0
2020-11-13 14:30:00,70.52,70.55,70.2,70.4,70109.0,69.7503,69.78,69.4338,69.6316,70109.0
2020-11-13 14:40:00,70.42,70.6,70.29,70.42,47769.0,69.6514,69.8295,69.5228,69.6514,47769.0
2020-11-13 14:50:00,70.43,70.81,70.4,70.71,74683.0,69.6613,70.0372,69.6316,69.9383,74683.0
2020-11-13 15:00:00,70.69,70.85,70.62,70.7,46156.0,69.9185,70.0767,69.8492,69.9284,46156.0
2020-11-13 15:10:00,70.69,70.87,70.57,70.83,35411.0,69.9185,70.0965,69.7998,70.0569,35411.0
2020-11-13 15:20:00,70.82,70.9,70.73,70.89,72349.0,70.0471,70.1262,69.958,70.1163,72349.0
2020-11-13 15:30:00,70.89,70.95,70.78,70.81,129846.0,70.1163,70.1756,70.0075,70.0372,129846.0
2020-11-13 15:40:00,70.78,70.95,70.66,70.7,88635.0,70.0075,70.1756,69.8888,69.9284,88635.0
2020-11-13 15:50:00,70.73,70.82,70.53,70.62,197626.0,69.958,70.0471,69.7602,69.8492,197626.0
2020-11-16 09:30:00,75.5,76.28,74.02,74.38,1480951.0,74.676,75.4475,73.2121,73.5682,1480951.0
2020-11-16 09:40:00,74.44,75.6,74.2,75.4,1026848.0,73.6275,74.7749,73.3902,74.5771,1026848.0
2020-11-16 09:50:00,75.37,75.58,74.55,74.71,336425.0,74.5474,74.7551,73.7363,73.8946,336425.0
2020-11-16 10:00:00,74.69,74.97,74.49,74.74,330766.0,73.8748,74.1518,73.677,73.9243,330766.0
2020-11-16 10:10:00,74.71,75.4,74.3,75.27,294205.0,73.8946,74.5771,73.4891,74.4485,294205.0
2020-11-16 10:20:00,75.29,75.87,75.18,75.87,329494.0,74.4683,75.0419,74.3595,75.0419,329494.0
2020-11-16 10:30:00,75.88,76.07,75.69,76.05,184649.0,75.0518,75.2398,74.8639,75.22,184649.0
2020-11-16 10:40:00,76.03,76.68,75.85,75.99,436129.0,75.2002,75.8431,75.0222,75.1606,436129.0
2020-11-16 10:50:00,75.96,76.24,75.75,76.2,358683.0,75.131,75.4079,74.9233,75.3683,358683.0
2020-11-16 11:00:00,76.26,76.36,75.86,75.99,213308.0,75.4277,75.5266,75.0321,75.1606,213308.0
2020-11-16 11:10:00,75.99,76.49,75.9,76.45,224630.0,75.1606,75.6552,75.0716,75.6156,224630.0
2020-11-16 11:20:00,76.45,77.05,76.4,76.98,293289.0,75.6156,76.2091,75.5662,76.1398,293289.0
2020-11-16 11:30:00,76.95,77.2,76.81,76.92,207723.0,76.1102,76.3574,75.9717,76.0805,207723.0
2020-11-16 11:40:00,76.91,77.23,76.79,76.98,243656.0,76.0706,76.3871,75.9519,76.1398,243656.0
2020-11-16 11:50:00,76.95,77.08,76.86,76.95,135253.0,76.1102,76.2387,76.0211,76.1102,135253.0
2020-11-16 12:00:00,76.93,77.2,76.77,76.95,197042.0,76.0904,76.3574,75.9321,76.1102,197042.0
2020-11-16 12:10:00,76.96,77.1,76.88,76.95,114448.0,76.12,76.2585,76.0409,76.1102,114448.0
2020-11-16 12:20:00,76.92,77.14,76.83,76.99,167842.0,76.0805,76.2981,75.9915,76.1497,167842.0
2020-11-16 12:30:00,76.99,77.04,76.81,76.94,127948.0,76.1497,76.1992,75.9717,76.1003,127948.0
2020-11-16 12:40:00,76.96,77.03,76.8,76.93,138580.0,76.12,76.1893,75.9618,76.0904,138580.0
2020-11-16 12:50:00,76.94,77.08,76.85,76.97,244104.0,76.1003,76.2387,76.0112,76.1299,244104.0
2020-11-16 13:00:00,76.96,77.02,76.86,77.01,165319.0,76.12,76.1794,76.0211,76.1695,165319.0
2020-11-16 13:10:00,77.0,77.03,76.87,76.94,160521.0,76.1596,76.1893,76.031,76.1003,160521.0
2020-11-16 13:20:00,76.95,76.97,75.78,75.93,384818.0,76.1102,76.1299,74.9529,75.1013,384818.0
2020-11-16 13:30:00,75.9,76.22,75.61,76.0,138203.0,75.0716,75.3881,74.7848,75.1705,138203.0
2020-11-16 13:40:00,75.99,75.99,75.31,75.7,162479.0,75.1606,75.1606,74.4881,74.8738,162479.0
2020-11-16 13:50:00,75.7,76.0,75.56,75.57,99803.0,74.8738,75.1705,74.7353,74.7452,99803.0
2020-11-16 14:00:00,75.56,75.9,75.33,75.87,105728.0,74.7353,75.0716,74.5078,75.0419,105728.0
2020-11-16 14:10:00,75.85,75.88,75.46,75.7,94719.0,75.0222,75.0518,74.6364,74.8738,94719.0
2020-11-16 14:20:00,75.65,75.77,75.48,75.62,106942.0,74.8243,74.943,74.6562,74.7947,106942.0
2020-11-16 14:30:00,75.63,75.8,75.48,75.59,63013.0,74.8046,74.9727,74.6562,74.765,63013.0
2020-11-16 14:40:00,75.59,75.8,75.37,75.4,79090.0,74.765,74.9727,74.5474,74.5771,79090.0
2020-11-16 14:50:00,75.4,75.52,75.26,75.28,79632.0,74.5771,74.6958,74.4386,74.4584,79632.0
2020-11-16 15:00:00,75.26,75.27,74.8,74.99,144688.0,74.4386,74.4485,73.9836,74.1715,144688.0
2020-11-16 15:10:00,74.97,75.15,74.86,74.9,88571.0,74.1518,74.3298,74.043,74.0825,88571.0
2020-11-16 15:20:00,74.9,75.39,74.9,75.13,154779.0,74.0825,74.5672,74.0825,74.31,154779.0
2020-11-16 15:30:00,75.16,75.6,75.13,75.52,115052.0,74.3397,74.7749,74.31,74.6958,115052.0
2020-11-16 15:40:00,75.5,75.61,75.38,75.4,174230.0,74.676,74.7848,74.5573,74.5771,174230.0
2020-11-16 15:50:00,75.38,75.53,75.31,75.51,284570.0,74.5573,74.7057,74.4881,74.6859,284570.0
2020-11-17 09:30:00,74.61,75.07,74.03,74.17,254029.0,73.7957,74.2507,73.222,73.3605,254029.0
2020-11-17 09:40:00,74.12,74.74,73.74,74.4,159238.0,73.311,73.9243,72.9352,73.588,159238.0
2020-11-17 09:50:00,74.38,74.59,73.84,73.85,149139.0,73.5682,73.7759,73.0341,73.044,149139.0
2020-11-17 10:00:00,73.84,74.33,73.81,74.33,55650.0,73.0341,73.5188,73.0044,73.5188,55650.0
2020-11-17 10:10:00,74.3,75.42,74.2,75.17,184114.0,73.4891,74.5969,73.3902,74.3496,184114.0
2020-11-17 10:20:00,75.21,75.95,75.06,75.7,145406.0,74.3891,75.1211,74.2408,74.8738,145406.0
2020-11-17 10:30:00,75.71,75.72,75.31,75.44,91709.0,74.8837,74.8936,74.4881,74.6166,91709.0
2020-11-17 10:40:00,75.49,75.63,75.32,75.6,63127.0,74.6661,74.8046,74.4979,74.7749,63127.0
2020-11-17 10:50:00,75.58,75.87,75.45,75.54,117289.0,74.7551,75.0419,74.6265,74.7155,117289.0
2020-11-17 11:00:00,75.45,75.45,75.02,75.15,67446.0,74.6265,74.6265,74.2012,74.3298,67446.0
2020-11-17 11:10:00,75.11,75.75,75.0,75.74,119544.0,74.2902,74.9233,74.1814,74.9134,119544.0
2020-11-17 11:20:00,75.75,76.34,75.72,76.28,98469.0,74.9233,75.5068,74.8936,75.4475,98469.0
2020-11-17 11:30:00,76.28,76.74,76.28,76.46,124404.0,75.4475,75.9024,75.4475,75.6255,124404.0
2020-11-17 11:40:00,76.46,76.6,76.13,76.56,229221.0,75.6255,75.764,75.2991,75.7244,229221.0
2020-11-17 11:50:00,76.53,76.56,75.87,75.87,76638.0,75.6947,75.7244,75.0419,75.0419,76638.0
2020-11-17 12:00:00,75.91,76.2,75.78,76.2,75321.0,75.0815,75.3683,74.9529,75.3683,75321.0
2020-11-17 12:10:00,76.16,76.35,75.86,76.14,111159.0,75.3288,75.5167,75.0321,75.309,111159.0
2020-11-17 12:20:00,76.14,76.6,76.1,76.52,115770.0,75.309,75.764,75.2694,75.6848,115770.0
2020-11-17 12:30:00,76.47,76.55,75.97,76.04,100586.0,75.6354,75.7145,75.1409,75.2101,100586.0
2020-11-17 12:40:00,76.03,76.47,76.03,76.35,72424.0,75.2002,75.6354,75.2002,75.5167,72424.0
2020-11-17 12:50:00,76.35,76.39,76.13,76.2,62769.0,75.5167,75.5563,75.2991,75.3683,62769.0
2020-11-17 13:00:00,76.18,76.18,75.64,75.76,73910.0,75.3486,75.3486,74.8145,74.9331,73910.0
2020-11-17 13:10:00,75.73,76.01,75.63,75.64,83993.0,74.9035,75.1804,74.8046,74.8145,83993.0
2020-11-17 13:20:00,75.6,75.65,75.31,75.49,74952.0,74.7749,74.8243,74.4881,74.6661,74952.0
2020-11-17 13:30:00,75.47,75.75,75.36,75.72,60718.0,74.6463,74.9233,74.5375,74.8936,60718.0
2020-11-17 13:40:00,75.71,76.07,75.71,75.92,69557.0,74.8837,75.2398,74.8837,75.0914,69557.0
2020-11-17 13:50:00,75.91,76.05,75.7,75.99,75880.0,75.0815,75.22,74.8738,75.1606,75880.0
2020-11-17 14:00:00,75.96,76.19,75.67,75.77,208422.0,75.131,75.3584,74.8441,74.943,208422.0
2020-11-17 14:10:00,75.76,76.13,75.76,75.96,67541.0,74.9331,75.2991,74.9331,75.131,67541.0
2020-11-17 14:20:00,75.93,76.05,75.84,75.87,57186.0,75.1013,75.22,75.0123,75.0419,57186.0
2020-11-17 14:30:00,75.87,76.02,75.65,75.76,80012.0,75.0419,75.1903,74.8243,74.9331,80012.0
2020-11-17 14:40:00,75.75,75.83,75.51,75.57,95131.0,74.9233,75.0024,74.6859,74.7452,95131.0
2020-11-17 14:50:00,75.58,75.67,75.24,75.24,88588.0,74.7551,74.8441,74.4188,74.4188,88588.0
2020-11-17 15:00:00,75.25,75.27,74.78,74.8,146740.0,74.4287,74.4485,73.9638,73.9836,146740.0
2020-11-17 15:10:00,74.81,74.84,74.46,74.69,99885.0,73.9935,74.0232,73.6473,73.8748,99885.0
2020-11-17 15:20:00,74.67,74.93,74.51,74.84,91941.0,73.855,74.1122,73.6968,74.0232,91941.0
2020-11-17 15:30:00,74.82,75.3,74.8,75.12,99762.0,74.0034,74.4782,73.9836,74.3001,99762.0
2020-11-17 15:40:00,75.09,75.42,75.08,75.18,163924.0,74.2705,74.5969,74.2606,74.3595,163924.0
2020-11-17 15:50:00,75.16,75.42,75.08,75.28,299908.0,74.3397,74.5969,74.2606,74.4584,299908.0
2020-11-18 09:30:00,74.16,75.21,74.05,74.48,469396.0,73.3506,74.3891,73.2418,73.6671,469396.0
2020-11-18 09:40:00,74.47,76.25,74.47,76.01,297905.0,73.6572,75.4178,73.6572,75.1804,297905.0
2020-11-18 09:50:00,76.05,76.2,74.85,74.94,169232.0,75.22,75.3683,74.0331,74.1221,169232.0
2020-11-18 10:00:00,74.95,76.49,74.95,76.0,186195.0,74.132,75.6552,74.132,75.1705,186195.0
2020-11-18 10:10:00,76.06,76.42,75.47,75.48,133501.0,75.2299,75.5859,74.6463,74.6562,133501.0
2020-11-18 10:20:00,75.48,75.89,75.41,75.86,58270.0,74.6562,75.0617,74.587,75.0321,58270.0
2020-11-18 10:30:00,75.85,76.01,75.64,75.95,83357.0,75.0222,75.1804,74.8145,75.1211,83357.0
2020-11-18 10:40:00,75.95,76.12,75.56,76.05,68745.0,75.1211,75.2892,74.7353,75.22,68745.0
2020-11-18 10:50:00,76.05,76.33,75.61,75.76,106266.0,75.22,75.4969,74.7848,74.9331,106266.0
2020-11-18 11:00:00,75.75,76.21,75.58,76.1,126236.0,74.9233,75.3782,74.7551,75.2694,126236.0
2020-11-18 11:10:00,76.08,76.32,75.96,76.28,65644.0,75.2497,75.487,75.131,75.4475,65644.0
2020-11-18 11:20:00,76.29,76.35,75.87,76.07,77056.0,75.4574,75.5167,75.0419,75.2398,77056.0
2020-11-18 11:30:00,76.09,76.27,75.94,76.08,70301.0,75.2595,75.4376,75.1112,75.2497,70301.0
2020-11-18 11:40:00,76.08,76.25,75.98,76.06,62310.0,75.2497,75.4178,75.1507,75.2299,62310.0
2020-11-18 11:50:00,76.04,76.18,75.99,76.15,108927.0,75.2101,75.3486,75.1606,75.3189,108927.0
2020-11-18 12:00:00,76.16,76.3,76.03,76.15,56411.0,75.3288,75.4672,75.2002,75.3189,56411.0
2020-11-18 12:10:00,76.13,76.21,75.65,75.77,62413.0,75.2991,75.3782,74.8243,74.943,62413.0
2020-11-18 12:20:00,75.74,75.91,75.49,75.56,44458.0,74.9134,75.0815,74.6661,74.7353,44458.0
2020-11-18 12:30:00,75.55,75.67,75.47,75.54,55145.0,74.7254,74.8441,74.6463,74.7155,55145.0
2020-11-18 12:40:00,75.56,75.9,75.56,75.83,31272.0,74.7353,75.0716,74.7353,75.0024,31272.0
2020-11-18 12:50:00,75.85,75.93,75.74,75.82,33541.0,75.0222,75.1013,74.9134,74.9925,33541.0
2020-11-18 13:00:00,75.81,76.04,75.68,75.98,88460.0,74.9826,75.2101,74.854,75.1507,88460.0
2020-11-18 13:10:00,75.98,76.12,75.88,75.92,35299.0,75.1507,75.2892,75.0518,75.0914,35299.0
2020-11-18 13:20:00,75.92,75.94,75.42,75.45,65366.0,75.0914,75.1112,74.5969,74.6265,65366.0
2020-11-18 13:30:00,75.42,75.52,75.11,75.46,96165.0,74.5969,74.6958,74.2902,74.6364,96165.0
2020-11-18 13:40:00,75.42,75.55,75.1,75.19,66420.0,74.5969,74.7254,74.2803,74.3694,66420.0
2020-11-18 13:50:00,75.16,75.18,74.86,74.9,62377.0,74.3397,74.3595,74.043,74.0825,62377.0
2020-11-18 14:00:00,74.91,75.35,74.91,75.19,61232.0,74.0924,74.5276,74.0924,74.3694,61232.0
2020-11-18 14:10:00,75.15,75.2,74.84,74.84,37882.0,74.3298,74.3793,74.0232,74.0232,37882.0
2020-11-18 14:20:00,74.85,74.87,74.45,74.64,90409.0,74.0331,74.0529,73.6374,73.8254,90409.0
2020-11-18 14:30:00,74.67,74.69,74.47,74.63,48350.0,73.855,73.8748,73.6572,73.8155,48350.0
2020-11-18 14:40:00,74.63,75.09,74.57,75.06,66471.0,73.8155,74.2705,73.7561,74.2408,66471.0
2020-11-18 14:50:00,75.04,75.36,74.94,74.99,69465.0,74.221,74.5375,74.1221,74.1715,69465.0
2020-11-18 15:00:00,74.99,74.99,74.53,74.81,64740.0,74.1715,74.1715,73.7166,73.9935,64740.0
2020-11-18 15:10:00,74.84,75.06,74.63,74.65,52402.0,74.0232,74.2408,73.8155,73.8353,52402.0
2020-11-18 15:20:00,74.63,74.63,74.4,74.4,91234.0,73.8155,73.8155,73.588,73.588,91234.0
2020-11-18 15:30:00,74.36,74.63,74.14,74.32,149703.0,73.5484,73.8155,73.3308,73.5089,149703.0
2020-11-18 15:40:00,74.33,74.71,74.07,74.36,128634.0,73.5188,73.8946,73.2616,73.5484,128634.0
2020-11-18 15:50:00,74.39,74.53,74.06,74.1,226417.0,73.5781,73.7166,73.2517,73.2913,226417.0
2020-11-19 09:30:00,73.85,75.05,73.25,74.88,283246.0,73.044,74.2309,72.4505,74.0627,283246.0
2020-11-19 09:40:00,74.94,75.0,73.75,74.01,159127.0,74.1221,74.1814,72.9451,73.2022,159127.0
2020-11-19 09:50:00,74.06,74.96,74.03,74.15,100976.0,73.2517,74.1419,73.222,73.3407,100976.0
2020-11-19 10:00:00,74.21,74.55,73.75,74.0,117827.0,73.4001,73.7363,72.9451,73.1924,117827.0
2020-11-19 10:10:00,74.06,74.52,74.01,74.4,58195.0,73.2517,73.7067,73.2022,73.588,58195.0
2020-11-19 10:20:00,74.33,74.7,74.05,74.21,115833.0,73.5188,73.8847,73.2418,73.4001,115833.0
2020-11-19 10:30:00,74.2,74.26,73.81,73.89,81674.0,73.3902,73.4495,73.0044,73.0836,81674.0
2020-11-19 10:40:00,73.9,74.13,73.85,74.09,125746.0,73.0934,73.3209,73.044,73.2814,125746.0
2020-11-19 10:50:00,74.06,74.24,73.6,73.6,73394.0,73.2517,73.4297,72.7967,72.7967,73394.0
2020-11-19 11:00:00,73.6,73.81,73.33,73.76,82907.0,72.7967,73.0044,72.5297,72.955,82907.0
2020-11-19 11:10:00,73.78,73.82,73.33,73.51,35265.0,72.9748,73.0143,72.5297,72.7077,35265.0
2020-11-19 11:20:00,73.53,73.79,73.45,73.67,55757.0,72.7275,72.9846,72.6484,72.866,55757.0
2020-11-19 11:30:00,73.62,73.78,73.22,73.37,55583.0,72.8165,72.9748,72.4209,72.5692,55583.0
2020-11-19 11:40:00,73.37,73.87,73.32,73.64,49669.0,72.5692,73.0638,72.5198,72.8363,49669.0
2020-11-19 11:50:00,73.56,73.68,73.53,73.57,16909.0,72.7572,72.8758,72.7275,72.767,16909.0
2020-11-19 12:00:00,73.58,73.81,73.48,73.71,35782.0,72.7769,73.0044,72.678,72.9055,35782.0
2020-11-19 12:10:00,73.68,73.96,73.5,73.68,53593.0,72.8758,73.1528,72.6978,72.8758,53593.0
2020-11-19 12:20:00,73.63,73.73,73.51,73.62,23725.0,72.8264,72.9253,72.7077,72.8165,23725.0
2020-11-19 12:30:00,73.56,74.11,73.56,74.08,59689.0,72.7572,73.3012,72.7572,73.2715,59689.0
2020-11-19 12:40:00,74.04,74.05,73.65,73.8,38511.0,73.2319,73.2418,72.8462,72.9945,38511.0
2020-11-19 12:50:00,73.76,74.01,73.62,74.0,64955.0,72.955,73.2022,72.8165,73.1924,64955.0
2020-11-19 13:00:00,74.03,74.04,73.74,73.83,21214.0,73.222,73.2319,72.9352,73.0242,21214.0
2020-11-19 13:10:00,73.79,73.99,73.76,73.95,33303.0,72.9846,73.1825,72.955,73.1429,33303.0
2020-11-19 13:20:00,73.97,74.06,73.77,73.84,35692.0,73.1627,73.2517,72.9649,73.0341,35692.0
2020-11-19 13:30:00,73.82,73.93,73.67,73.75,24447.0,73.0143,73.1231,72.866,72.9451,24447.0
2020-11-19 13:40:00,73.75,73.81,73.6,73.78,24609.0,72.9451,73.0044,72.7967,72.9748,24609.0
2020-11-19 13:50:00,73.76,73.79,73.52,73.59,47151.0,72.955,72.9846,72.7176,72.7868,47151.0
2020-11-19 14:00:00,73.56,73.87,73.51,73.82,30938.0,72.7572,73.0638,72.7077,73.0143,30938.0
2020-11-19 14:10:00,73.85,73.93,73.8,73.9,28965.0,73.044,73.1231,72.9945,73.0934,28965.0
2020-11-19 14:20:00,73.9,74.09,73.89,73.92,42093.0,73.0934,73.2814,73.0836,73.1132,42093.0
2020-11-19 14:30:00,73.92,74.24,73.9,74.17,33430.0,73.1132,73.4297,73.0934,73.3605,33430.0
2020-11-19 14:40:00,74.2,74.57,74.17,74.55,97091.0,73.3902,73.7561,73.3605,73.7363,97091.0
2020-11-19 14:50:00,74.55,74.64,74.22,74.35,85295.0,73.7363,73.8254,73.41,73.5385,85295.0
2020-11-19 15:00:00,74.35,74.4,74.12,74.18,28997.0,73.5385,73.588,73.311,73.3704,28997.0
2020-11-19 15:10:00,74.21,74.47,74.21,74.33,35100.0,73.4001,73.6572,73.4001,73.5188,35100.0
2020-11-19 15:20:00,74.29,74.4,73.92,74.02,52887.0,73.4792,73.588,73.1132,73.2121,52887.0
2020-11-19 15:30:00,74.02,74.48,73.93,74.37,106330.0,73.2121,73.6671,73.1231,73.5583,106330.0
2020-11-19 15:40:00,74.35,74.59,74.3,74.49,92413.0,73.5385,73.7759,73.4891,73.677,92413.0
2020-11-19 15:50:00,74.51,74.76,74.39,74.39,194757.0,73.6968,73.9441,73.5781,73.5781,194757.0
2020-11-20 09:30:00,74.72,75.14,73.75,74.13,145883.0,73.9045,74.3199,72.9451,73.3209,145883.0
2020-11-20 09:40:00,74.1,74.72,73.9,74.39,103082.0,73.2913,73.9045,73.0934,73.5781,103082.0
2020-11-20 09:50:00,74.36,74.41,73.75,74.05,95950.0,73.5484,73.5979,72.9451,73.2418,95950.0
2020-11-20 10:00:00,74.06,74.33,73.61,74.19,157235.0,73.2517,73.5188,72.8066,73.3803,157235.0
2020-11-20 10:10:00,74.19,74.28,73.3,73.5,147383.0,73.3803,73.4693,72.5,72.6978,147383.0
2020-11-20 10:20:00,73.49,73.78,73.4,73.45,97276.0,72.6879,72.9748,72.5989,72.6484,97276.0
2020-11-20 10:30:00,73.45,73.76,73.39,73.41,77139.0,72.6484,72.955,72.589,72.6088,77139.0
2020-11-20 10:40:00,73.46,73.6,73.02,73.16,95780.0,72.6582,72.7967,72.223,72.3615,95780.0
2020-11-20 10:50:00,73.15,73.35,72.82,72.91,125105.0,72.3516,72.5494,72.0252,72.1142,125105.0
2020-11-20 11:00:00,72.91,73.1,72.88,72.98,60241.0,72.1142,72.3022,72.0846,72.1835,60241.0
2020-11-20 11:10:00,72.96,73.17,72.86,72.97,82692.0,72.1637,72.3714,72.0648,72.1736,82692.0
2020-11-20 11:20:00,72.94,73.21,72.89,73.2,59380.0,72.1439,72.411,72.0945,72.4011,59380.0
2020-11-20 11:30:00,73.22,73.36,73.12,73.18,51048.0,72.4209,72.5593,72.322,72.3813,51048.0
2020-11-20 11:40:00,73.18,73.42,73.14,73.24,57496.0,72.3813,72.6187,72.3417,72.4406,57496.0
2020-11-20 11:50:00,73.23,73.58,73.15,73.43,145159.0,72.4308,72.7769,72.3516,72.6286,145159.0
2020-11-20 12:00:00,73.39,73.41,73.18,73.26,66103.0,72.589,72.6088,72.3813,72.4604,66103.0
2020-11-20 12:10:00,73.24,73.51,73.16,73.28,155251.0,72.4406,72.7077,72.3615,72.4802,155251.0
2020-11-20 12:20:00,73.3,73.31,73.11,73.2,34353.0,72.5,72.5099,72.3121,72.4011,34353.0
2020-11-20 12:30:00,73.21,73.21,73.01,73.15,56288.0,72.411,72.411,72.2132,72.3516,56288.0
2020-11-20 12:40:00,73.12,73.26,73.08,73.1,102196.0,72.322,72.4604,72.2824,72.3022,102196.0
2020-11-20 12:50:00,73.11,73.12,72.8,73.03,65473.0,72.3121,72.322,72.0054,72.2329,65473.0
2020-11-20 13:00:00,73.01,73.18,72.89,72.97,61133.0,72.2132,72.3813,72.0945,72.1736,61133.0
2020-11-20 13:10:00,72.99,73.03,72.82,72.89,57514.0,72.1934,72.2329,72.0252,72.0945,57514.0
2020-11-20 13:20:00,72.89,72.99,72.84,72.9,33022.0,72.0945,72.1934,72.045,72.1044,33022.0
2020-11-20 13:30:00,72.89,73.03,72.86,72.93,54077.0,72.0945,72.2329,72.0648,72.134,54077.0
2020-11-20 13:40:00,72.92,73.11,72.81,73.11,38490.0,72.1241,72.3121,72.0153,72.3121,38490.0
2020-11-20 13:50:00,73.15,73.15,72.89,72.91,42746.0,72.3516,72.3516,72.0945,72.1142,42746.0
2020-11-20 14:00:00,72.94,72.97,72.77,72.91,55072.0,72.1439,72.1736,71.9758,72.1142,55072.0
2020-11-20 14:10:00,72.92,73.35,72.83,72.9,133842.0,72.1241,72.5494,72.0351,72.1044,133842.0
2020-11-20 14:20:00,72.89,73.07,72.84,73.03,53160.0,72.0945,72.2725,72.045,72.2329,53160.0
2020-11-20 14:30:00,73.01,73.34,72.96,73.14,60714.0,72.2132,72.5396,72.1637,72.3417,60714.0
2020-11-20 14:40:00,73.14,73.21,72.95,73.11,52716.0,72.3417,72.411,72.1538,72.3121,52716.0
2020-11-20 14:50:00,73.1,73.25,73.07,73.23,55726.0,72.3022,72.4505,72.2725,72.4308,55726.0
2020-11-20 15:00:00,73.24,73.3,72.93,72.98,92943.0,72.4406,72.5,72.134,72.1835,92943.0
2020-11-20 15:10:00,72.96,73.08,72.76,72.8,48677.0,72.1637,72.2824,71.9659,72.0054,48677.0
2020-11-20 15:20:00,72.81,72.82,72.65,72.7,71428.0,72.0153,72.0252,71.8571,71.9065,71428.0
2020-11-20 15:30:00,72.69,72.94,72.65,72.9,88208.0,71.8966,72.1439,71.8571,72.1044,88208.0
2020-11-20 15:40:00,72.91,73.04,72.85,72.85,110974.0,72.1142,72.2428,72.0549,72.0549,110974.0
2020-11-20 15:50:00,72.82,72.89,72.53,72.6,294305.0,72.0252,72.0945,71.7384,71.8076,294305.0
2020-11-23 09:30:00,73.56,74.68,73.56,74.52,314757.0,72.7572,73.8649,72.7572,73.7067,314757.0
2020-11-23 09:40:00,74.57,75.42,74.23,74.45,253094.0,73.7561,74.5969,73.4198,73.6374,253094.0
2020-11-23 09:50:00,74.45,74.86,74.1,74.2,193134.0,73.6374,74.043,73.2913,73.3902,193134.0
2020-11-23 10:00:00,74.13,74.75,73.96,74.5,129898.0,73.3209,73.9342,73.1528,73.6869,129898.0
2020-11-23 10:10:00,74.47,75.0,74.32,75.0,110713.0,73.6572,74.1814,73.5089,74.1814,110713.0
2020-11-23 10:20:00,74.94,75.19,74.56,74.66,145692.0,74.1221,74.3694,73.7462,73.8451,145692.0
2020-11-23 10:30:00,74.63,74.88,74.53,74.76,86198.0,73.8155,74.0627,73.7166,73.9441,86198.0
2020-11-23 10:40:00,74.79,74.95,74.61,74.87,62520.0,73.9737,74.132,73.7957,74.0529,62520.0
2020-11-23 10:50:00,74.88,75.33,74.82,75.15,111828.0,74.0627,74.5078,74.0034,74.3298,111828.0
2020-11-23 11:00:00,75.12,75.24,74.88,75.01,75577.0,74.3001,74.4188,74.0627,74.1913,75577.0
2020-11-23 11:10:00,74.99,75.02,74.6,74.87,63907.0,74.1715,74.2012,73.7858,74.0529,63907.0
2020-11-23 11:20:00,74.89,75.2,74.89,75.08,45857.0,74.0726,74.3793,74.0726,74.2606,45857.0
2020-11-23 11:30:00,75.06,75.24,74.89,75.17,46933.0,74.2408,74.4188,74.0726,74.3496,46933.0
2020-11-23 11:40:00,75.12,75.34,75.11,75.24,61805.0,74.3001,74.5177,74.2902,74.4188,61805.0
2020-11-23 11:50:00,75.27,75.28,75.09,75.16,44558.0,74.4485,74.4584,74.2705,74.3397,44558.0
2020-11-23 12:00:00,75.16,75.17,74.93,75.06,48322.0,74.3397,74.3496,74.1122,74.2408,48322.0
2020-11-23 12:10:00,75.05,75.39,75.05,75.39,64414.0,74.2309,74.5672,74.2309,74.5672,64414.0
2020-11-23 12:20:00,75.39,75.75,75.39,75.73,76797.0,74.5672,74.9233,74.5672,74.9035,76797.0
2020-11-23 12:30:00,75.74,76.07,75.63,75.93,150781.0,74.9134,75.2398,74.8046,75.1013,150781.0
2020-11-23 12:40:00,75.91,75.98,75.73,75.98,41113.0,75.0815,75.1507,74.9035,75.1507,41113.0
2020-11-23 12:50:00,75.95,76.04,75.87,75.94,39697.0,75.1211,75.2101,75.0419,75.1112,39697.0
2020-11-23 13:00:00,75.94,76.15,75.82,76.09,105111.0,75.1112,75.3189,74.9925,75.2595,105111.0
2020-11-23 13:10:00,76.07,76.16,75.95,76.16,28672.0,75.2398,75.3288,75.1211,75.3288,28672.0
2020-11-23 13:20:00,76.14,76.25,76.03,76.06,44115.0,75.309,75.4178,75.2002,75.2299,44115.0
2020-11-23 13:30:00,76.07,76.2,75.93,75.96,45338.0,75.2398,75.3683,75.1013,75.131,45338.0
2020-11-23 13:40:00,75.94,76.17,75.89,76.01,32683.0,75.1112,75.3387,75.0617,75.1804,32683.0
2020-11-23 13:50:00,75.98,76.38,75.94,76.29,101703.0,75.1507,75.5464,75.1112,75.4574,101703.0
2020-11-23 14:00:00,76.28,76.45,75.97,76.0,132410.0,75.4475,75.6156,75.1409,75.1705,132410.0
2020-11-23 14:10:00,76.02,76.07,75.84,75.88,57270.0,75.1903,75.2398,75.0123,75.0518,57270.0
2020-11-23 14:20:00,75.9,76.05,75.86,76.02,42938.0,75.0716,75.22,75.0321,75.1903,42938.0
2020-11-23 14:30:00,76.01,76.07,75.92,75.98,40224.0,75.1804,75.2398,75.0914,75.1507,40224.0
2020-11-23 14:40:00,75.98,75.99,75.67,75.7,58117.0,75.1507,75.1606,74.8441,74.8738,58117.0
2020-11-23 14:50:00,75.7,75.93,75.62,75.93,86812.0,74.8738,75.1013,74.7947,75.1013,86812.0
2020-11-23 15:00:00,75.88,76.26,75.85,76.26,69849.0,75.0518,75.4277,75.0222,75.4277,69849.0
2020-11-23 15:10:00,76.26,76.43,76.04,76.07,93547.0,75.4277,75.5958,75.2101,75.2398,93547.0
2020-11-23 15:20:00,76.06,76.15,75.57,75.7,108480.0,75.2299,75.3189,74.7452,74.8738,108480.0
2020-11-23 15:30:00,75.71,75.83,75.52,75.56,45173.0,74.8837,75.0024,74.6958,74.7353,45173.0
2020-11-23 15:40:00,75.57,75.93,75.55,75.82,124129.0,74.7452,75.1013,74.7254,74.9925,124129.0
2020-11-23 15:50:00,75.85,76.16,75.63,75.85,239118.0,75.0222,75.3288,74.8046,75.0222,239118.0
2020-11-24 09:30:00,79.13,79.85,78.34,79.7,483773.0,78.2664,78.9785,77.485,78.8301,483773.0
2020-11-24 09:40:00,79.72,81.07,79.72,80.49,608508.0,78.8499,80.1852,78.8499,79.6115,608508.0
2020-11-24 09:50:00,80.48,82.49,80.44,82.21,536351.0,79.6016,81.5897,79.5621,81.3127,536351.0
2020-11-24 10:00:00,82.23,82.59,81.5,81.55,419638.0,81.3325,81.6886,80.6105,80.66,419638.0
2020-11-24 10:10:00,81.59,81.63,80.13,80.72,329912.0,80.6995,80.7391,79.2554,79.839,329912.0
2020-11-24 10:20:00,80.77,81.68,80.74,81.61,237430.0,79.8885,80.7885,79.8588,80.7193,237430.0
2020-11-24 10:30:00,81.61,81.85,81.4,81.83,200299.0,80.7193,80.9567,80.5116,80.9369,200299.0
2020-11-24 10:40:00,81.8,82.05,81.32,81.51,192689.0,80.9072,81.1545,80.4325,80.6204,192689.0
2020-11-24 10:50:00,81.51,81.51,80.49,80.7,140248.0,80.6204,80.6204,79.6115,79.8192,140248.0
2020-11-24 11:00:00,80.73,80.82,80.39,80.6,129144.0,79.8489,79.9379,79.5126,79.7203,129144.0
2020-11-24 11:10:00,80.58,80.7,80.1,80.15,118437.0,79.7005,79.8192,79.2258,79.2752,118437.0
2020-11-24 11:20:00,80.15,80.6,80.14,80.37,87313.0,79.2752,79.7203,79.2653,79.4928,87313.0
2020-11-24 11:30:00,80.39,80.48,80.2,80.33,62511.0,79.5126,79.6016,79.3247,79.4533,62511.0
2020-11-24 11:40:00,80.32,80.64,80.28,80.48,90267.0,79.4434,79.7599,79.4038,79.6016,90267.0
2020-11-24 11:50:00,80.5,80.67,80.26,80.35,94110.0,79.6214,79.7896,79.384,79.473,94110.0
2020-11-24 12:00:00,80.39,80.93,80.39,80.55,118679.0,79.5126,80.0467,79.5126,79.6709,118679.0
2020-11-24 12:10:00,80.54,81.15,80.54,80.93,104254.0,79.661,80.2643,79.661,80.0467,104254.0
2020-11-24 12:20:00,80.95,81.17,80.69,80.72,70940.0,80.0665,80.2841,79.8093,79.839,70940.0
2020-11-24 12:30:00,80.74,80.85,80.52,80.69,75590.0,79.8588,79.9676,79.6412,79.8093,75590.0
2020-11-24 12:40:00,80.67,81.07,80.54,80.61,59482.0,79.7896,80.1852,79.661,79.7302,59482.0
2020-11-24 12:50:00,80.61,80.72,80.49,80.6,61415.0,79.7302,79.839,79.6115,79.7203,61415.0
2020-11-24 13:00:00,80.62,80.79,80.48,80.51,37823.0,79.7401,79.9082,79.6016,79.6313,37823.0
2020-11-24 13:10:00,80.51,80.68,80.35,80.37,48535.0,79.6313,79.7994,79.473,79.4928,48535.0
2020-11-24 13:20:00,80.37,80.56,80.25,80.31,52199.0,79.4928,79.6808,79.3741,79.4335,52199.0
2020-11-24 13:30:00,80.36,80.55,80.26,80.38,54481.0,79.4829,79.6709,79.384,79.5027,54481.0
2020-11-24 13:40:00,80.42,80.97,80.42,80.88,138021.0,79.5423,80.0863,79.5423,79.9973,138021.0
2020-11-24 13:50:00,80.88,81.2,80.79,80.84,171277.0,79.9973,80.3138,79.9082,79.9577,171277.0
2020-11-24 14:00:00,80.82,81.14,80.52,80.59,66242.0,79.9379,80.2544,79.6412,79.7104,66242.0
2020-11-24 14:10:00,80.52,80.87,80.42,80.87,61738.0,79.6412,79.9874,79.5423,79.9874,61738.0
2020-11-24 14:20:00,80.84,80.98,80.76,80.82,75880.0,79.9577,80.0962,79.8786,79.9379,75880.0
2020-11-24 14:30:00,80.82,80.94,80.66,80.87,91834.0,79.9379,80.0566,79.7797,79.9874,91834.0
2020-11-24 14:40:00,80.85,81.06,80.8,81.04,88672.0,79.9676,80.1753,79.9181,80.1555,88672.0
2020-11-24 14:50:00,81.02,81.43,81.01,81.42,89511.0,80.1357,80.5413,80.1258,80.5314,89511.0
2020-11-24 15:00:00,81.4,81.51,81.22,81.34,84441.0,80.5116,80.6204,80.3336,80.4522,84441.0
2020-11-24 15:10:00,81.36,81.44,81.22,81.28,58647.0,80.472,80.5512,80.3336,80.3929,58647.0
2020-11-24 15:20:00,81.25,81.44,81.13,81.33,93501.0,80.3632,80.5512,80.2445,80.4424,93501.0
2020-11-24 15:30:00,81.31,81.81,81.28,81.53,148140.0,80.4226,80.9171,80.3929,80.6402,148140.0
2020-11-24 15:40:00,81.53,81.59,81.19,81.31,131049.0,80.6402,80.6995,80.3039,80.4226,131049.0
2020-11-24 15:50:00,81.32,81.7,81.25,81.63,240050.0,80.4325,80.8083,80.3632,80.7391,240050.0
2020-11-25 09:30:00,80.45,81.06,79.59,80.54,319177.0,79.572,80.1753,78.7213,79.661,319177.0
2020-11-25 09:40:00,80.59,81.63,80.23,81.12,168167.0,79.7104,80.7391,79.3544,80.2346,168167.0
2020-11-25 09:50:00,81.13,81.13,80.07,80.12,213338.0,80.2445,80.2445,79.1961,79.2456,213338.0
2020-11-25 10:00:00,80.1,80.33,79.6,79.87,142125.0,79.2258,79.4533,78.7312,78.9983,142125.0
2020-11-25 10:10:00,79.9,80.62,79.7,80.03,120092.0,79.028,79.7401,78.8301,79.1565,120092.0
2020-11-25 10:20:00,80.0,80.21,79.67,79.88,103453.0,79.1269,79.3346,78.8005,79.0082,103453.0
2020-11-25 10:30:00,79.94,80.17,79.47,80.03,233615.0,79.0675,79.295,78.6027,79.1565,233615.0
2020-11-25 10:40:00,80.0,80.41,79.82,80.13,124265.0,79.1269,79.5324,78.9488,79.2554,124265.0
2020-11-25 10:50:00,80.14,80.47,79.64,79.72,99866.0,79.2653,79.5917,78.7708,78.8499,99866.0
2020-11-25 11:00:00,79.79,80.04,79.69,79.9,56294.0,78.9192,79.1664,78.8203,79.028,56294.0
2020-11-25 11:10:00,79.91,80.18,79.84,80.18,47378.0,79.0378,79.3049,78.9686,79.3049,47378.0
2020-11-25 11:20:00,80.21,80.27,79.73,80.0,100340.0,79.3346,79.3939,78.8598,79.1269,100340.0
2020-11-25 11:30:00,79.99,80.03,79.59,79.87,140169.0,79.117,79.1565,78.7213,78.9983,140169.0
2020-11-25 11:40:00,79.9,79.92,79.56,79.72,88934.0,79.028,79.0477,78.6917,78.8499,88934.0
2020-11-25 11:50:00,79.74,80.11,79.64,80.09,81038.0,78.8697,79.2357,78.7708,79.2159,81038.0
2020-11-25 12:00:00,80.09,80.21,79.92,80.21,52460.0,79.2159,79.3346,79.0477,79.3346,52460.0
2020-11-25 12:10:00,80.19,80.37,79.97,80.04,75599.0,79.3148,79.4928,79.0972,79.1664,75599.0
2020-11-25 12:20:00,80.08,80.32,79.85,80.27,55403.0,79.206,79.4434,78.9785,79.3939,55403.0
2020-11-25 12:30:00,80.26,80.43,80.15,80.2,38095.0,79.384,79.5522,79.2752,79.3247,38095.0
2020-11-25 12:40:00,80.2,80.5,80.18,80.46,33832.0,79.3247,79.6214,79.3049,79.5818,33832.0
2020-11-25 12:50:00,80.51,80.62,80.44,80.56,22911.0,79.6313,79.7401,79.5621,79.6808,22911.0
2020-11-25 13:00:00,80.59,80.98,80.59,80.98,51057.0,79.7104,80.0962,79.7104,80.0962,51057.0
2020-11-25 13:10:00,80.99,81.05,80.73,80.87,88766.0,80.1061,80.1654,79.8489,79.9874,88766.0
2020-11-25 13:20:00,80.88,81.05,80.81,80.95,33808.0,79.9973,80.1654,79.928,80.0665,33808.0
2020-11-25 13:30:00,80.98,81.06,80.77,80.77,50594.0,80.0962,80.1753,79.8885,79.8885,50594.0
2020-11-25 13:40:00,80.76,80.8,80.2,80.34,70985.0,79.8786,79.9181,79.3247,79.4632,70985.0
2020-11-25 13:50:00,80.38,80.44,80.2,80.32,37166.0,79.5027,79.5621,79.3247,79.4434,37166.0
2020-11-25 14:00:00,80.32,80.32,79.91,80.0,67202.0,79.4434,79.4434,79.0378,79.1269,67202.0
2020-11-25 14:10:00,80.04,80.04,79.71,79.97,41993.0,79.1664,79.1664,78.84,79.0972,41993.0
2020-11-25 14:20:00,79.98,80.08,79.77,80.01,57447.0,79.1071,79.206,78.8994,79.1368,57447.0
2020-11-25 14:30:00,80.0,80.09,79.83,79.94,33817.0,79.1269,79.2159,78.9587,79.0675,33817.0
2020-11-25 14:40:00,79.94,80.05,79.83,80.03,39017.0,79.0675,79.1763,78.9587,79.1565,39017.0
2020-11-25 14:50:00,80.03,80.21,80.01,80.15,44497.0,79.1565,79.3346,79.1368,79.2752,44497.0
2020-11-25 15:00:00,80.08,80.13,79.81,79.95,50452.0,79.206,79.2554,78.9389,79.0774,50452.0
2020-11-25 15:10:00,79.93,80.17,79.86,80.03,71667.0,79.0576,79.295,78.9884,79.1565,71667.0
2020-11-25 15:20:00,80.06,80.16,79.93,79.93,39527.0,79.1862,79.2851,79.0576,79.0576,39527.0
2020-11-25 15:30:00,79.94,79.96,79.81,79.9,52627.0,79.0675,79.0873,78.9389,79.028,52627.0
2020-11-25 15:40:00,79.89,80.03,79.82,79.87,67392.0,79.0181,79.1565,78.9488,78.9983,67392.0
2020-11-25 15:50:00,79.85,80.14,79.85,80.08,141149.0,78.9785,79.2653,78.9785,79.206,141149.0
2020-11-27 09:30:00,80.58,82.07,80.43,81.74,203370.0,79.7005,81.1743,79.5522,80.8479,203370.0
2020-11-27 09:40:00,81.68,81.71,80.8,81.2,108529.0,80.7885,80.8182,79.9181,80.3138,108529.0
2020-11-27 09:50:00,81.09,81.4,80.52,80.93,62045.0,80.205,80.5116,79.6412,80.0467,62045.0
2020-11-27 10:00:00,80.87,81.2,80.66,81.14,62765.0,79.9874,80.3138,79.7797,80.2544,62765.0
2020-11-27 10:10:00,81.15,81.54,80.9,81.5,110753.0,80.2643,80.6501,80.017,80.6105,110753.0
2020-11-27 10:20:00,81.49,81.97,81.17,81.91,103480.0,80.6006,81.0754,80.2841,81.016,103480.0
2020-11-27 10:30:00,81.97,82.15,81.68,81.96,129233.0,81.0754,81.2534,80.7885,81.0655,129233.0
2020-11-27 10:40:00,81.96,82.05,81.55,81.68,74236.0,81.0655,81.1545,80.66,80.7885,74236.0
2020-11-27 10:50:00,81.64,81.73,81.35,81.57,76201.0,80.749,80.838,80.4621,80.6797,76201.0
2020-11-27 11:00:00,81.54,81.68,80.77,80.95,73633.0,80.6501,80.7885,79.8885,80.0665,73633.0
2020-11-27 11:10:00,81.0,81.47,80.9,81.4,66812.0,80.116,80.5808,80.017,80.5116,66812.0
2020-11-27 11:20:00,81.42,81.53,81.16,81.24,44010.0,80.5314,80.6402,80.2742,80.3533,44010.0
2020-11-27 11:30:00,81.21,81.47,81.0,81.17,41543.0,80.3237,80.5808,80.116,80.2841,41543.0
2020-11-27 11:40:00,81.18,81.3,81.07,81.12,46977.0,80.294,80.4127,80.1852,80.2346,46977.0
2020-11-27 11:50:00,81.12,81.35,81.0,81.35,51602.0,80.2346,80.4621,80.116,80.4621,51602.0
2020-11-27 12:00:00,81.37,81.46,80.98,81.09,35148.0,80.4819,80.5709,80.0962,80.205,35148.0
2020-11-27 12:10:00,81.1,81.28,80.98,81.21,60498.0,80.2149,80.3929,80.0962,80.3237,60498.0
2020-11-27 12:20:00,81.21,81.29,81.07,81.19,32325.0,80.3237,80.4028,80.1852,80.3039,32325.0
2020-11-27 12:30:00,81.18,81.18,80.85,81.04,58723.0,80.294,80.294,79.9676,80.1555,58723.0
2020-11-27 12:40:00,81.05,81.14,80.79,81.1,66305.0,80.1654,80.2544,79.9082,80.2149,66305.0
2020-11-27 12:50:00,81.11,81.49,81.07,81.49,82713.0,80.2248,80.6006,80.1852,80.6006,82713.0
2020-11-30 09:30:00,82.0,82.0,80.79,81.09,225408.0,81.105,81.105,79.9082,80.205,225408.0
2020-11-30 09:40:00,80.96,82.0,80.77,80.78,145128.0,80.0764,81.105,79.8885,79.8984,145128.0
2020-11-30 09:50:00,80.78,80.86,80.1,80.28,159735.0,79.8984,79.9775,79.2258,79.4038,159735.0
2020-11-30 10:00:00,80.29,80.6,79.55,79.84,120489.0,79.4137,79.7203,78.6818,78.9686,120489.0
2020-11-30 10:10:00,79.79,80.19,79.56,79.59,74694.0,78.9192,79.3148,78.6917,78.7213,74694.0
2020-11-30 10:20:00,79.62,79.75,79.06,79.21,84233.0,78.751,78.8796,78.1971,78.3455,84233.0
2020-11-30 10:30:00,79.16,79.25,78.47,78.72,153255.0,78.296,78.3851,77.6136,77.8608,153255.0
2020-11-30 10:40:00,78.77,78.88,77.7,78.22,350853.0,77.9103,78.0191,76.852,77.3663,350853.0
2020-11-30 10:50:00,78.24,79.12,78.15,79.12,179730.0,77.3861,78.2565,77.2971,78.2565,179730.0
2020-11-30 11:00:00,79.13,79.42,78.7,79.41,100125.0,78.2664,78.5532,77.8411,78.5433,100125.0
2020-11-30 11:10:00,79.46,79.86,79.38,79.86,89476.0,78.5928,78.9884,78.5136,78.9884,89476.0
2020-11-30 11:20:00,79.81,80.29,79.74,80.03,93449.0,78.9389,79.4137,78.8697,79.1565,93449.0
2020-11-30 11:30:00,80.0,80.17,79.53,79.88,79540.0,79.1269,79.295,78.662,79.0082,79540.0
2020-11-30 11:40:00,79.86,80.13,79.55,80.08,43749.0,78.9884,79.2554,78.6818,79.206,43749.0
2020-11-30 11:50:00,80.06,80.63,80.02,80.33,45645.0,79.1862,79.75,79.1466,79.4533,45645.0
2020-11-30 12:00:00,80.4,80.57,80.27,80.47,38767.0,79.5225,79.6906,79.3939,79.5917,38767.0
2020-11-30 12:10:00,80.54,80.6,80.05,80.1,42476.0,79.661,79.7203,79.1763,79.2258,42476.0
2020-11-30 12:20:00,80.09,80.17,79.83,79.88,54842.0,79.2159,79.295,78.9587,79.0082,54842.0
2020-11-30 12:30:00,79.88,80.09,79.82,80.01,26899.0,79.0082,79.2159,78.9488,79.1368,26899.0
2020-11-30 12:40:00,80.03,80.03,79.63,79.85,37755.0,79.1565,79.1565,78.7609,78.9785,37755.0
2020-11-30 12:50:00,79.86,79.94,79.63,79.92,24670.0,78.9884,79.0675,78.7609,79.0477,24670.0
2020-11-30 13:00:00,79.95,80.11,79.73,79.87,38696.0,79.0774,79.2357,78.8598,78.9983,38696.0
2020-11-30 13:10:00,79.84,79.96,79.71,79.77,64726.0,78.9686,79.0873,78.84,78.8994,64726.0
2020-11-30 13:20:00,79.78,79.93,79.7,79.87,32702.0,78.9093,79.0576,78.8301,78.9983,32702.0
2020-11-30 13:30:00,79.83,79.91,79.56,79.73,33048.0,78.9587,79.0378,78.6917,78.8598,33048.0
2020-11-30 13:40:00,79.77,80.29,79.75,80.17,43251.0,78.8994,79.4137,78.8796,79.295,43251.0
2020-11-30 13:50:00,80.21,80.21,79.9,79.97,33359.0,79.3346,79.3346,79.028,79.0972,33359.0
2020-11-30 14:00:00,79.91,79.97,79.7,79.89,62219.0,79.0378,79.0972,78.8301,79.0181,62219.0
2020-11-30 14:10:00,79.88,80.16,79.8,80.01,40799.0,79.0082,79.2851,78.929,79.1368,40799.0
2020-11-30 14:20:00,79.97,80.0,79.72,79.88,35679.0,79.0972,79.1269,78.8499,79.0082,35679.0
2020-11-30 14:30:00,79.88,80.02,79.73,79.79,31068.0,79.0082,79.1466,78.8598,78.9192,31068.0
2020-11-30 14:40:00,79.79,79.79,79.4,79.61,68115.0,78.9192,78.9192,78.5334,78.7411,68115.0
2020-11-30 14:50:00,79.59,80.25,79.52,80.25,67335.0,78.7213,79.3741,78.6521,79.3741,67335.0
2020-11-30 15:00:00,80.26,80.4,80.06,80.16,80660.0,79.384,79.5225,79.1862,79.2851,80660.0
2020-11-30 15:10:00,80.18,80.34,79.99,80.34,74442.0,79.3049,79.4632,79.117,79.4632,74442.0
2020-11-30 15:20:00,80.25,80.27,79.79,79.79,49811.0,79.3741,79.3939,78.9192,78.9192,49811.0
2020-11-30 15:30:00,79.81,79.98,79.55,79.68,76487.0,78.9389,79.1071,78.6818,78.8104,76487.0
2020-11-30 15:40:00,79.65,79.7,79.1,79.18,134732.0,78.7807,78.8301,78.2367,78.3158,134732.0
2020-11-30 15:50:00,79.15,79.35,78.52,78.81,408983.0,78.2861,78.484,77.663,77.9499,408983.0
2020-12-01 09:30:00,80.0,80.68,79.1,80.26,252167.0,79.1269,79.7994,78.2367,79.384,252167.0
2020-12-01 09:40:00,80.25,80.41,79.51,79.59,105320.0,79.3741,79.5324,78.6422,78.7213,105320.0
2020-12-01 09:50:00,79.59,79.8,79.23,79.8,102526.0,78.7213,78.929,78.3653,78.929,102526.0
2020-12-01 10:00:00,79.81,80.2,79.25,79.42,67903.0,78.9389,79.3247,78.3851,78.5532,67903.0
2020-12-01 10:10:00,79.36,79.7,79.3,79.56,81916.0,78.4939,78.8301,78.4345,78.6917,81916.0
2020-12-01 10:20:00,79.5,80.07,79.3,80.04,61596.0,78.6323,79.1961,78.4345,79.1664,61596.0
2020-12-01 10:30:00,80.07,80.38,79.41,79.75,93221.0,79.1961,79.5027,78.5433,78.8796,93221.0
2020-12-01 10:40:00,79.68,80.34,79.43,80.26,64072.0,78.8104,79.4632,78.5631,79.384,64072.0
2020-12-01 10:50:00,80.33,80.47,80.06,80.06,48215.0,79.4533,79.5917,79.1862,79.1862,48215.0
2020-12-01 11:00:00,80.11,80.54,79.97,80.47,43229.0,79.2357,79.661,79.0972,79.5917,43229.0
2020-12-01 11:10:00,80.41,80.45,79.91,80.3,37896.0,79.5324,79.572,79.0378,79.4236,37896.0
2020-12-01 11:20:00,80.27,80.52,80.07,80.4,54931.0,79.3939,79.6412,79.1961,79.5225,54931.0
2020-12-01 11:30:00,80.35,80.48,79.71,79.73,45471.0,79.473,79.6016,78.84,78.8598,45471.0
2020-12-01 11:40:00,79.73,79.89,79.57,79.63,58846.0,78.8598,79.0181,78.7016,78.7609,58846.0
2020-12-01 11:50:00,79.58,79.65,79.27,79.29,27748.0,78.7115,78.7807,78.4048,78.4246,27748.0
2020-12-01 12:00:00,79.27,79.57,79.22,79.23,52815.0,78.4048,78.7016,78.3554,78.3653,52815.0
2020-12-01 12:10:00,79.2,79.25,78.9,79.05,65329.0,78.3356,78.3851,78.0389,78.1872,65329.0
2020-12-01 12:20:00,79.06,79.52,78.97,79.48,39359.0,78.1971,78.6521,78.1081,78.6125,39359.0
2020-12-01 12:30:00,79.49,79.49,79.13,79.29,61111.0,78.6224,78.6224,78.2664,78.4246,61111.0
2020-12-01 12:40:00,79.28,79.7,79.16,79.6,78536.0,78.4147,78.8301,78.296,78.7312,78536.0
2020-12-01 12:50:00,79.62,79.84,79.57,79.57,31430.0,78.751,78.9686,78.7016,78.7016,31430.0
2020-12-01 13:00:00,79.68,79.87,79.64,79.78,25655.0,78.8104,78.9983,78.7708,78.9093,25655.0
2020-12-01 13:10:00,79.84,79.86,79.53,79.69,35059.0,78.9686,78.9884,78.662,78.8203,35059.0
2020-12-01 13:20:00,79.64,79.71,79.33,79.39,20928.0,78.7708,78.84,78.4642,78.5235,20928.0
2020-12-01 13:30:00,79.36,79.43,79.21,79.38,12696.0,78.4939,78.5631,78.3455,78.5136,12696.0
2020-12-01 13:40:00,79.39,79.39,79.12,79.22,35417.0,78.5235,78.5235,78.2565,78.3554,35417.0
2020-12-01 13:50:00,79.12,79.18,78.96,79.14,38257.0,78.2565,78.3158,78.0982,78.2763,38257.0
2020-12-01 14:00:00,79.19,79.32,79.1,79.26,26790.0,78.3257,78.4543,78.2367,78.3949,26790.0
2020-12-01 14:10:00,79.31,79.5,79.14,79.45,22768.0,78.4444,78.6323,78.2763,78.5829,22768.0
2020-12-01 14:20:00,79.41,79.82,79.33,79.81,54237.0,78.5433,78.9488,78.4642,78.9389,54237.0
2020-12-01 14:30:00,79.78,79.9,79.57,79.7,131656.0,78.9093,79.028,78.7016,78.8301,131656.0
2020-12-01 14:40:00,79.7,79.71,79.16,79.18,37649.0,78.8301,78.84,78.296,78.3158,37649.0
2020-12-01 14:50:00,79.16,79.16,78.88,78.91,69046.0,78.296,78.296,78.0191,78.0488,69046.0
2020-12-01 15:00:00,78.92,78.95,78.47,78.67,101340.0,78.0587,78.0883,77.6136,77.8114,101340.0
2020-12-01 15:10:00,78.64,78.79,78.6,78.65,36331.0,77.7817,77.9301,77.7421,77.7916,36331.0
2020-12-01 15:20:00,78.65,78.93,78.59,78.84,35807.0,77.7916,78.0685,77.7323,77.9795,35807.0
2020-12-01 15:30:00,78.86,78.86,78.44,78.5,64461.0,77.9993,77.9993,77.5839,77.6432,64461.0
2020-12-01 15:40:00,78.51,78.51,78.15,78.28,122398.0,77.6531,77.6531,77.2971,77.4256,122398.0
2020-12-01 15:50:00,78.28,78.42,78.16,78.23,181833.0,77.4256,77.5641,77.3069,77.3762,181833.0
2020-12-02 09:30:00,77.36,77.68,75.97,77.47,233807.0,76.5157,76.8322,75.1409,76.6245,233807.0
2020-12-02 09:40:00,77.53,78.1,77.22,77.81,96541.0,76.6838,77.2476,76.3772,76.9608,96541.0
2020-12-02 09:50:00,77.77,78.7,77.51,78.64,159880.0,76.9212,77.8411,76.664,77.7817,159880.0
2020-12-02 10:00:00,78.62,78.81,78.31,78.48,67790.0,77.7619,77.9499,77.4553,77.6235,67790.0
2020-12-02 10:10:00,78.45,78.67,78.25,78.52,28465.0,77.5938,77.8114,77.396,77.663,28465.0
2020-12-02 10:20:00,78.49,79.04,78.49,78.96,48688.0,77.6333,78.1773,77.6333,78.0982,48688.0
2020-12-02 10:30:00,78.96,79.4,78.92,79.19,68577.0,78.0982,78.5334,78.0587,78.3257,68577.0
2020-12-02 10:40:00,79.16,79.7,78.93,79.03,113451.0,78.296,78.8301,78.0685,78.1675,113451.0
2020-12-02 10:50:00,79.0,79.24,78.79,79.21,37685.0,78.1378,78.3752,77.9301,78.3455,37685.0
2020-12-02 11:00:00,79.27,79.62,79.21,79.49,35741.0,78.4048,78.751,78.3455,78.6224,35741.0
2020-12-02 11:10:00,79.46,80.09,79.43,79.99,99050.0,78.5928,79.2159,78.5631,79.117,99050.0
2020-12-02 11:20:00,80.02,80.05,79.66,79.86,30543.0,79.1466,79.1763,78.7906,78.9884,30543.0
2020-12-02 11:30:00,79.89,80.23,79.54,80.1,201344.0,79.0181,79.3544,78.6719,79.2258,201344.0
2020-12-02 11:40:00,80.04,80.66,80.04,80.46,80803.0,79.1664,79.7797,79.1664,79.5818,80803.0
2020-12-02 11:50:00,80.44,80.88,80.42,80.69,94198.0,79.5621,79.9973,79.5423,79.8093,94198.0
2020-12-02 12:00:00,80.66,80.75,80.25,80.33,30079.0,79.7797,79.8687,79.3741,79.4533,30079.0
2020-12-02 12:10:00,80.33,80.51,80.12,80.37,50453.0,79.4533,79.6313,79.2456,79.4928,50453.0
2020-12-02 12:20:00,80.32,80.47,80.19,80.2,36072.0,79.4434,79.5917,79.3148,79.3247,36072.0
2020-12-02 12:30:00,80.21,80.27,79.97,79.97,39262.0,79.3346,79.3939,79.0972,79.0972,39262.0
2020-12-02 12:40:00,80.02,80.26,79.9,80.06,34369.0,79.1466,79.384,79.028,79.1862,34369.0
2020-12-02 12:50:00,80.0,80.17,79.96,80.06,25748.0,79.1269,79.295,79.0873,79.1862,25748.0
2020-12-02 13:00:00,80.05,80.09,79.83,79.92,46422.0,79.1763,79.2159,78.9587,79.0477,46422.0
2020-12-02 13:10:00,79.9,80.02,79.8,79.97,21457.0,79.028,79.1466,78.929,79.0972,21457.0
2020-12-02 13:20:00,79.94,80.14,79.81,79.92,30567.0,79.0675,79.2653,78.9389,79.0477,30567.0
2020-12-02 13:30:00,79.92,79.95,79.72,79.82,25172.0,79.0477,79.0774,78.8499,78.9488,25172.0
2020-12-02 13:40:00,79.81,79.93,79.61,79.83,38457.0,78.9389,79.0576,78.7411,78.9587,38457.0
2020-12-02 13:50:00,79.81,79.92,79.7,79.81,15306.0,78.9389,79.0477,78.8301,78.9389,15306.0
2020-12-02 14:00:00,79.76,79.89,79.72,79.81,26877.0,78.8895,79.0181,78.8499,78.9389,26877.0
2020-12-02 14:10:00,79.81,80.39,79.78,80.26,70802.0,78.9389,79.5126,78.9093,79.384,70802.0
2020-12-02 14:20:00,80.39,80.48,80.17,80.48,25801.0,79.5126,79.6016,79.295,79.6016,25801.0
2020-12-02 14:30:00,80.44,80.85,80.42,80.73,79333.0,79.5621,79.9676,79.5423,79.8489,79333.0
2020-12-02 14:40:00,80.73,81.2,80.64,80.9,118687.0,79.8489,80.3138,79.7599,80.017,118687.0
2020-12-02 14:50:00,80.91,81.05,80.82,80.97,52133.0,80.0269,80.1654,79.9379,80.0863,52133.0
2020-12-02 15:00:00,80.98,81.05,80.72,80.76,48436.0,80.0962,80.1654,79.839,79.8786,48436.0
2020-12-02 15:10:00,80.77,80.99,80.68,80.99,39379.0,79.8885,80.1061,79.7994,80.1061,39379.0
2020-12-02 15:20:00,80.95,81.15,80.87,81.05,45554.0,80.0665,80.2643,79.9874,80.1654,45554.0
2020-12-02 15:30:00,81.06,81.34,81.06,81.19,58889.0,80.1753,80.4522,80.1753,80.3039,58889.0
2020-12-02 15:40:00,81.2,81.35,81.05,81.31,96672.0,80.3138,80.4621,80.1654,80.4226,96672.0
2020-12-02 15:50:00,81.31,81.37,80.54,80.7,319900.0,80.4226,80.4819,79.661,79.8192,319900.0
2020-12-03 09:30:00,81.24,82.0,81.02,81.5,184894.0,80.3533,81.105,80.1357,80.6105,184894.0
2020-12-03 09:40:00,81.58,81.82,81.14,81.47,80696.0,80.6896,80.927,80.2544,80.5808,80696.0
2020-12-03 09:50:00,81.45,82.65,81.43,82.45,160023.0,80.561,81.7479,80.5413,81.5501,160023.0
2020-12-03 10:00:00,82.51,82.54,82.0,82.0,96049.0,81.6095,81.6391,81.105,81.105,96049.0
2020-12-03 10:10:00,82.01,82.98,81.96,82.94,165611.0,81.1149,82.0743,81.0655,82.0348,165611.0
2020-12-03 10:20:00,82.96,83.51,82.85,83.19,131277.0,82.0546,82.5986,81.9458,82.2821,131277.0
2020-12-03 10:30:00,83.18,83.77,83.18,83.43,89193.0,82.2722,82.8557,82.2722,82.5194,89193.0
2020-12-03 10:40:00,83.41,83.89,83.23,83.69,126008.0,82.4996,82.9744,82.3216,82.7766,126008.0
2020-12-03 10:50:00,83.71,85.0,83.54,84.37,154073.0,82.7964,84.0723,82.6282,83.4492,154073.0
2020-12-03 11:00:00,84.41,84.79,83.96,83.98,154645.0,83.4887,83.8646,83.0436,83.0634,154645.0
2020-12-03 11:10:00,83.95,84.1,83.33,84.06,134093.0,83.0338,83.1821,82.4205,83.1426,134093.0
2020-12-03 11:20:00,84.04,84.16,83.79,83.93,55994.0,83.1228,83.2415,82.8755,83.014,55994.0
2020-12-03 11:30:00,83.93,84.35,83.64,84.24,155695.0,83.014,83.4294,82.7271,83.3206,155695.0
2020-12-03 11:40:00,84.3,85.1,84.26,84.83,160650.0,83.3799,84.1712,83.3404,83.9042,160650.0
2020-12-03 11:50:00,84.83,85.08,84.15,84.72,165198.0,83.9042,84.1514,83.2316,83.7954,165198.0
2020-12-03 12:00:00,84.76,84.94,84.29,84.67,118449.0,83.8349,84.013,83.37,83.7459,118449.0
2020-12-03 12:10:00,84.68,84.97,84.53,84.78,105807.0,83.7558,84.0426,83.6074,83.8547,105807.0
2020-12-03 12:20:00,84.76,84.99,84.61,84.86,111551.0,83.8349,84.0624,83.6866,83.9338,111551.0
2020-12-03 12:30:00,84.83,84.83,84.13,84.17,99516.0,83.9042,83.9042,83.2118,83.2514,99516.0
2020-12-03 12:40:00,84.1,84.41,84.01,84.16,68283.0,83.1821,83.4887,83.0931,83.2415,68283.0
2020-12-03 12:50:00,84.14,84.42,84.03,84.42,44746.0,83.2217,83.4986,83.1129,83.4986,44746.0
2020-12-03 13:00:00,84.38,84.42,83.93,84.01,55238.0,83.4591,83.4986,83.014,83.0931,55238.0
2020-12-03 13:10:00,84.0,84.45,83.9,84.25,53847.0,83.0832,83.5283,82.9843,83.3305,53847.0
2020-12-03 13:20:00,84.31,84.9,84.14,84.74,89926.0,83.3898,83.9734,83.2217,83.8151,89926.0
2020-12-03 13:30:00,84.7,84.91,84.38,84.51,108727.0,83.7756,83.9833,83.4591,83.5876,108727.0
2020-12-03 13:40:00,84.44,84.55,84.03,84.11,57493.0,83.5184,83.6272,83.1129,83.192,57493.0
2020-12-03 13:50:00,84.07,84.39,83.51,83.76,63335.0,83.1524,83.469,82.5986,82.8458,63335.0
2020-12-03 14:00:00,83.76,84.45,83.68,84.06,53383.0,82.8458,83.5283,82.7667,83.1426,53383.0
2020-12-03 14:10:00,84.06,84.6,84.05,84.6,46085.0,83.1426,83.6767,83.1327,83.6767,46085.0
2020-12-03 14:20:00,84.56,84.64,84.42,84.6,20146.0,83.6371,83.7162,83.4986,83.6767,20146.0
2020-12-03 14:30:00,84.61,84.63,84.4,84.46,27017.0,83.6866,83.7063,83.4788,83.5382,27017.0
2020-12-03 14:40:00,84.5,84.77,84.48,84.63,36869.0,83.5778,83.8448,83.558,83.7063,36869.0
2020-12-03 14:50:00,84.66,84.74,84.41,84.67,73328.0,83.736,83.8151,83.4887,83.7459,73328.0
2020-12-03 15:00:00,84.64,84.78,84.53,84.56,62812.0,83.7162,83.8547,83.6074,83.6371,62812.0
2020-12-03 15:10:00,84.53,84.86,84.52,84.82,106797.0,83.6074,83.9338,83.5975,83.8943,106797.0
2020-12-03 15:20:00,84.83,84.85,84.49,84.65,93242.0,83.9042,83.9239,83.5679,83.7261,93242.0
2020-12-03 15:30:00,84.67,84.85,84.41,84.42,180661.0,83.7459,83.9239,83.4887,83.4986,180661.0
2020-12-03 15:40:00,84.4,84.46,83.45,84.38,353020.0,83.4788,83.5382,82.5392,83.4591,353020.0
2020-12-03 15:50:00,84.36,84.47,83.74,84.35,480776.0,83.4393,83.5481,82.826,83.4294,480776.0
2020-12-04 09:30:00,83.0,83.5,82.1,82.25,778805.0,82.0941,82.5887,81.2039,81.3523,778805.0
2020-12-04 09:40:00,82.21,83.59,82.1,82.99,337718.0,81.3127,82.6777,81.2039,82.0842,337718.0
2020-12-04 09:50:00,83.0,83.75,82.86,83.67,246856.0,82.0941,82.8359,81.9557,82.7568,246856.0
2020-12-04 10:00:00,83.67,83.68,81.43,81.86,492305.0,82.7568,82.7667,80.5413,80.9666,492305.0
2020-12-04 10:10:00,81.88,82.09,80.8,80.82,380452.0,80.9863,81.1941,79.9181,79.9379,380452.0
2020-12-04 10:20:00,80.86,81.1,80.43,81.0,367506.0,79.9775,80.2149,79.5522,80.116,367506.0
2020-12-04 10:30:00,80.97,81.63,80.77,81.55,256547.0,80.0863,80.7391,79.8885,80.66,256547.0
2020-12-04 10:40:00,81.54,81.59,80.8,81.05,242532.0,80.6501,80.6995,79.9181,80.1654,242532.0
2020-12-04 10:50:00,81.05,81.29,80.77,81.18,104093.0,80.1654,80.4028,79.8885,80.294,104093.0
2020-12-04 11:00:00,81.24,82.02,81.13,82.01,166920.0,80.3533,81.1248,80.2445,81.1149,166920.0
2020-12-04 11:10:00,82.02,82.23,81.85,82.16,148056.0,81.1248,81.3325,80.9567,81.2633,148056.0
2020-12-04 11:20:00,82.15,82.39,81.86,82.36,151127.0,81.2534,81.4908,80.9666,81.4611,151127.0
2020-12-04 11:30:00,82.38,82.4,81.65,81.9,124302.0,81.4809,81.5007,80.7589,81.0061,124302.0
2020-12-04 11:40:00,81.93,82.16,81.7,82.02,88821.0,81.0358,81.2633,80.8083,81.1248,88821.0
2020-12-04 11:50:00,82.03,82.45,81.91,82.25,223942.0,81.1347,81.5501,81.016,81.3523,223942.0
2020-12-04 12:00:00,82.24,82.47,82.0,82.37,156394.0,81.3424,81.5699,81.105,81.471,156394.0
2020-12-04 12:10:00,82.35,82.58,82.24,82.42,66576.0,81.4512,81.6787,81.3424,81.5205,66576.0
2020-12-04 12:20:00,82.41,82.74,82.28,82.72,49890.0,81.5106,81.837,81.382,81.8172,49890.0
2020-12-04 12:30:00,82.71,82.73,82.5,82.51,51296.0,81.8073,81.8271,81.5996,81.6095,51296.0
2020-12-04 12:40:00,82.51,82.8,82.46,82.75,56647.0,81.6095,81.8963,81.56,81.8469,56647.0
2020-12-04 12:50:00,82.76,82.81,82.59,82.73,57543.0,81.8567,81.9062,81.6886,81.8271,57543.0
2020-12-04 13:00:00,82.72,82.85,82.64,82.81,36678.0,81.8172,81.9458,81.7381,81.9062,36678.0
2020-12-04 13:10:00,82.82,82.85,82.43,82.55,91042.0,81.9161,81.9458,81.5303,81.649,91042.0
2020-12-04 13:20:00,82.55,82.55,82.08,82.25,69276.0,81.649,81.649,81.1842,81.3523,69276.0
2020-12-04 13:30:00,82.26,82.8,82.17,82.7,53066.0,81.3622,81.8963,81.2732,81.7974,53066.0
2020-12-04 13:40:00,82.71,82.73,82.32,82.51,64547.0,81.8073,81.8271,81.4215,81.6095,64547.0
2020-12-04 13:50:00,82.55,82.73,82.32,82.5,71747.0,81.649,81.8271,81.4215,81.5996,71747.0
2020-12-04 14:00:00,82.48,82.75,82.42,82.7,81910.0,81.5798,81.8469,81.5205,81.7974,81910.0
2020-12-04 14:10:00,82.72,82.75,82.58,82.58,43144.0,81.8172,81.8469,81.6787,81.6787,43144.0
2020-12-04 14:20:00,82.6,82.73,82.52,82.57,92248.0,81.6985,81.8271,81.6194,81.6688,92248.0
2020-12-04 14:30:00,82.58,82.73,82.31,82.32,63423.0,81.6787,81.8271,81.4117,81.4215,63423.0
2020-12-04 14:40:00,82.33,82.61,82.33,82.55,47408.0,81.4314,81.7084,81.4314,81.649,47408.0
2020-12-04 14:50:00,82.54,82.66,82.47,82.48,52903.0,81.6391,81.7578,81.5699,81.5798,52903.0
2020-12-04 15:00:00,82.49,82.55,81.95,82.16,101305.0,81.5897,81.649,81.0556,81.2633,101305.0
2020-12-04 15:10:00,82.13,82.15,81.89,82.11,76248.0,81.2336,81.2534,80.9962,81.2138,76248.0
2020-12-04 15:20:00,82.11,82.15,81.97,82.02,66731.0,81.2138,81.2534,81.0754,81.1248,66731.0
2020-12-04 15:30:00,82.04,82.29,82.03,82.25,91485.0,81.1446,81.3919,81.1347,81.3523,91485.0
2020-12-04 15:40:00,82.24,82.7,82.2,82.5,156507.0,81.3424,81.7974,81.3029,81.5996,156507.0
2020-12-04 15:50:00,82.46,82.76,82.41,82.7,526945.0,81.56,81.8567,81.5106,81.7974,526945.0
2020-12-07 09:30:00,81.88,81.88,81.88,81.88,0.0,80.9863,80.9863,80.9863,80.9863,0.0
2020-12-07 09:40:00,82.42,82.64,80.37,81.38,438945.0,81.5205,81.7381,79.4928,80.4918,438945.0
2020-12-07 09:50:00,81.43,81.5,80.66,80.86,108932.0,80.5413,80.6105,79.7797,79.9775,108932.0
2020-12-07 10:00:00,80.98,80.98,80.36,80.94,141811.0,80.0962,80.0962,79.4829,80.0566,141811.0
2020-12-07 10:10:00,80.97,81.26,80.81,81.2,108116.0,80.0863,80.3731,79.928,80.3138,108116.0
2020-12-07 10:20:00,81.18,81.57,81.07,81.56,102819.0,80.294,80.6797,80.1852,80.6698,102819.0
2020-12-07 10:30:00,81.6,81.97,81.53,81.54,84962.0,80.7094,81.0754,80.6402,80.6501,84962.0
2020-12-07 10:40:00,81.52,81.72,80.64,80.64,159158.0,80.6303,80.8281,79.7599,79.7599,159158.0
2020-12-07 10:50:00,80.64,81.42,80.4,81.08,245200.0,79.7599,80.5314,79.5225,80.1951,245200.0
2020-12-07 11:00:00,81.05,81.38,81.03,81.05,39176.0,80.1654,80.4918,80.1456,80.1654,39176.0
2020-12-07 11:10:00,81.05,81.41,81.04,81.19,51414.0,80.1654,80.5215,80.1555,80.3039,51414.0
2020-12-07 11:20:00,81.24,81.6,81.14,81.48,91263.0,80.3533,80.7094,80.2544,80.5907,91263.0
2020-12-07 11:30:00,81.45,81.79,81.25,81.73,81789.0,80.561,80.8973,80.3632,80.838,81789.0
2020-12-07 11:40:00,81.74,81.88,81.5,81.63,57328.0,80.8479,80.9863,80.6105,80.7391,57328.0
2020-12-07 11:50:00,81.62,81.7,81.29,81.7,46674.0,80.7292,80.8083,80.4028,80.8083,46674.0
2020-12-07 12:00:00,81.66,81.69,81.18,81.28,63144.0,80.7687,80.7984,80.294,80.3929,63144.0
2020-12-07 12:10:00,81.28,81.41,81.1,81.29,49993.0,80.3929,80.5215,80.2149,80.4028,49993.0
2020-12-07 12:20:00,81.28,81.43,81.15,81.15,34402.0,80.3929,80.5413,80.2643,80.2643,34402.0
2020-12-07 12:30:00,81.2,81.24,81.01,81.11,39006.0,80.3138,80.3533,80.1258,80.2248,39006.0
2020-12-07 12:40:00,81.12,81.29,81.06,81.09,66531.0,80.2346,80.4028,80.1753,80.205,66531.0
2020-12-07 12:50:00,81.14,81.24,80.96,81.16,57682.0,80.2544,80.3533,80.0764,80.2742,57682.0
2020-12-07 13:00:00,81.17,81.33,81.11,81.26,46306.0,80.2841,80.4424,80.2248,80.3731,46306.0
2020-12-07 13:10:00,81.28,81.44,81.18,81.42,25214.0,80.3929,80.5512,80.294,80.5314,25214.0
2020-12-07 13:20:00,81.37,81.6,81.35,81.46,42276.0,80.4819,80.7094,80.4621,80.5709,42276.0
2020-12-07 13:30:00,81.47,81.64,81.26,81.27,44850.0,80.5808,80.749,80.3731,80.383,44850.0
2020-12-07 13:40:00,81.25,81.25,80.66,80.94,83138.0,80.3632,80.3632,79.7797,80.0566,83138.0
2020-12-07 13:50:00,80.92,81.1,80.84,80.84,25566.0,80.0368,80.2149,79.9577,79.9577,25566.0
2020-12-07 14:00:00,80.86,81.16,80.76,81.12,46509.0,79.9775,80.2742,79.8786,80.2346,46509.0
2020-12-07 14:10:00,81.1,81.1,80.83,81.04,31420.0,80.2149,80.2149,79.9478,80.1555,31420.0
2020-12-07 14:20:00,81.04,81.23,80.92,81.16,42255.0,80.1555,80.3434,80.0368,80.2742,42255.0
2020-12-07 14:30:00,81.14,81.23,80.95,81.15,32303.0,80.2544,80.3434,80.0665,80.2643,32303.0
2020-12-07 14:40:00,81.13,81.29,81.08,81.29,44235.0,80.2445,80.4028,80.1951,80.4028,44235.0
2020-12-07 14:50:00,81.26,81.43,81.2,81.23,36809.0,80.3731,80.5413,80.3138,80.3434,36809.0
2020-12-07 15:00:00,81.24,81.29,81.02,81.2,32553.0,80.3533,80.4028,80.1357,80.3138,32553.0
2020-12-07 15:10:00,81.19,81.35,81.06,81.35,61800.0,80.3039,80.4621,80.1753,80.4621,61800.0
2020-12-07 15:20:00,81.36,81.41,81.16,81.41,71379.0,80.472,80.5215,80.2742,80.5215,71379.0
2020-12-07 15:30:00,81.41,81.59,81.32,81.56,54385.0,80.5215,80.6995,80.4325,80.6698,54385.0
2020-12-07 15:40:00,81.55,81.63,81.33,81.5,98205.0,80.66,80.7391,80.4424,80.6105,98205.0
2020-12-07 15:50:00,81.54,81.84,81.54,81.63,331806.0,80.6501,80.9468,80.6501,80.7391,331806.0
2020-12-08 09:30:00,80.67,83.58,80.51,83.57,278886.0,79.7896,82.6678,79.6313,82.6579,278886.0
2020-12-08 09:40:00,83.51,83.6,82.51,83.54,160398.0,82.5986,82.6876,81.6095,82.6282,160398.0
2020-12-08 09:50:00,83.57,83.81,83.11,83.33,196794.0,82.6579,82.8953,82.2029,82.4205,196794.0
2020-12-08 10:00:00,83.39,83.59,82.56,83.02,120216.0,82.4799,82.6777,81.6589,82.1139,120216.0
2020-12-08 10:10:00,83.01,83.53,82.9,83.16,112561.0,82.104,82.6183,81.9952,82.2524,112561.0
2020-12-08 10:20:00,83.21,83.42,82.84,83.25,75346.0,82.3018,82.5095,81.9359,82.3414,75346.0
2020-12-08 10:30:00,83.3,83.66,83.01,83.6,125617.0,82.3909,82.7469,82.104,82.6876,125617.0
2020-12-08 10:40:00,83.53,83.85,83.4,83.48,70741.0,82.6183,82.9348,82.4898,82.5689,70741.0
2020-12-08 10:50:00,83.46,83.53,83.25,83.52,46059.0,82.5491,82.6183,82.3414,82.6084,46059.0
2020-12-08 11:00:00,83.52,83.7,83.42,83.46,77451.0,82.6084,82.7865,82.5095,82.5491,77451.0
2020-12-08 11:10:00,83.45,83.64,83.21,83.39,95560.0,82.5392,82.7271,82.3018,82.4799,95560.0
2020-12-08 11:20:00,83.39,83.74,83.39,83.55,83731.0,82.4799,82.826,82.4799,82.6381,83731.0
2020-12-08 11:30:00,83.56,83.63,83.36,83.55,63871.0,82.648,82.7172,82.4502,82.6381,63871.0
2020-12-08 11:40:00,83.55,83.7,83.38,83.63,43806.0,82.6381,82.7865,82.47,82.7172,43806.0
2020-12-08 11:50:00,83.62,83.71,83.5,83.53,86191.0,82.7074,82.7964,82.5887,82.6183,86191.0
2020-12-08 12:00:00,83.51,83.54,83.11,83.27,63312.0,82.5986,82.6282,82.2029,82.3612,63312.0
2020-12-08 12:10:00,83.26,83.57,83.2,83.35,59341.0,82.3513,82.6579,82.2919,82.4403,59341.0
2020-12-08 12:20:00,83.36,83.62,83.33,83.51,27104.0,82.4502,82.7074,82.4205,82.5986,27104.0
2020-12-08 12:30:00,83.52,83.55,83.19,83.21,32991.0,82.6084,82.6381,82.2821,82.3018,32991.0
2020-12-08 12:40:00,83.18,83.38,82.92,82.97,38689.0,82.2722,82.47,82.015,82.0645,38689.0
2020-12-08 12:50:00,82.97,83.15,82.87,82.99,36542.0,82.0645,82.2425,81.9655,82.0842,36542.0
2020-12-08 13:00:00,82.99,83.08,82.69,82.79,32512.0,82.0842,82.1733,81.7875,81.8864,32512.0
2020-12-08 13:10:00,82.79,83.08,82.76,83.03,25548.0,81.8864,82.1733,81.8567,82.1238,25548.0
2020-12-08 13:20:00,83.03,83.16,82.91,83.1,28397.0,82.1238,82.2524,82.0051,82.193,28397.0
2020-12-08 13:30:00,83.12,83.33,83.08,83.21,24742.0,82.2128,82.4205,82.1733,82.3018,24742.0
2020-12-08 13:40:00,83.2,83.33,83.12,83.27,25707.0,82.2919,82.4205,82.2128,82.3612,25707.0
2020-12-08 13:50:00,83.26,83.26,82.89,83.08,37012.0,82.3513,82.3513,81.9853,82.1733,37012.0
2020-12-08 14:00:00,83.11,83.17,82.93,83.13,32361.0,82.2029,82.2623,82.0249,82.2227,32361.0
2020-12-08 14:10:00,83.15,83.37,83.1,83.3,35894.0,82.2425,82.4601,82.193,82.3909,35894.0
2020-12-08 14:20:00,83.32,83.37,83.15,83.16,35052.0,82.4106,82.4601,82.2425,82.2524,35052.0
2020-12-08 14:30:00,83.17,83.18,83.0,83.03,66069.0,82.2623,82.2722,82.0941,82.1238,66069.0
2020-12-08 14:40:00,83.04,83.09,82.9,82.93,37043.0,82.1337,82.1831,81.9952,82.0249,37043.0
2020-12-08 14:50:00,82.92,82.93,82.54,82.56,79984.0,82.015,82.0249,81.6391,81.6589,79984.0
2020-12-08 15:00:00,82.55,82.77,82.5,82.65,45166.0,81.649,81.8666,81.5996,81.7479,45166.0
2020-12-08 15:10:00,82.65,82.83,82.57,82.78,38335.0,81.7479,81.926,81.6688,81.8765,38335.0
2020-12-08 15:20:00,82.79,82.83,82.64,82.67,38450.0,81.8864,81.926,81.7381,81.7677,38450.0
2020-12-08 15:30:00,82.68,82.89,82.62,82.68,56460.0,81.7776,81.9853,81.7183,81.7776,56460.0
2020-12-08 15:40:00,82.69,82.8,82.59,82.61,74308.0,81.7875,81.8963,81.6886,81.7084,74308.0
2020-12-08 15:50:00,82.62,82.95,82.57,82.86,296492.0,81.7183,82.0447,81.6688,81.9557,296492.0
2020-12-09 09:30:00,83.91,84.17,82.1,82.79,425902.0,82.9942,83.2514,81.2039,81.8864,425902.0
2020-12-09 09:40:00,82.82,83.58,82.75,82.8,181408.0,81.9161,82.6678,81.8469,81.8963,181408.0
2020-12-09 09:50:00,82.8,83.62,82.48,83.45,141523.0,81.8963,82.7074,81.5798,82.5392,141523.0
2020-12-09 10:00:00,83.41,83.81,83.16,83.72,138603.0,82.4996,82.8953,82.2524,82.8063,138603.0
2020-12-09 10:10:00,83.76,84.19,83.5,84.19,299243.0,82.8458,83.2711,82.5887,83.2711,299243.0
2020-12-09 10:20:00,84.17,84.83,84.0,84.78,161103.0,83.2514,83.9042,83.0832,83.8547,161103.0
2020-12-09 10:30:00,84.75,84.94,84.55,84.85,294883.0,83.825,84.013,83.6272,83.9239,294883.0
2020-12-09 10:40:00,84.88,84.97,84.17,84.4,157184.0,83.9536,84.0426,83.2514,83.4788,157184.0
2020-12-09 10:50:00,84.4,84.51,83.83,83.85,76850.0,83.4788,83.5876,82.9151,82.9348,76850.0
2020-12-09 11:00:00,83.87,84.05,83.36,83.72,81015.0,82.9546,83.1327,82.4502,82.8063,81015.0
2020-12-09 11:10:00,83.78,84.27,83.76,83.89,65260.0,82.8656,83.3503,82.8458,82.9744,65260.0
2020-12-09 11:20:00,83.92,84.25,83.92,84.16,41214.0,83.0041,83.3305,83.0041,83.2415,41214.0
2020-12-09 11:30:00,84.15,84.15,83.82,84.07,85601.0,83.2316,83.2316,82.9052,83.1524,85601.0
2020-12-09 11:40:00,84.07,84.33,84.04,84.19,81652.0,83.1524,83.4096,83.1228,83.2711,81652.0
2020-12-09 11:50:00,84.2,84.28,84.06,84.2,62264.0,83.281,83.3602,83.1426,83.281,62264.0
2020-12-09 12:00:00,84.19,84.23,84.01,84.14,45181.0,83.2711,83.3107,83.0931,83.2217,45181.0
2020-12-09 12:10:00,84.15,84.18,83.93,84.03,49542.0,83.2316,83.2612,83.014,83.1129,49542.0
2020-12-09 12:20:00,84.02,84.17,83.79,83.88,54623.0,83.103,83.2514,82.8755,82.9645,54623.0
2020-12-09 12:30:00,83.85,83.89,83.56,83.59,59108.0,82.9348,82.9744,82.648,82.6777,59108.0
2020-12-09 12:40:00,83.58,83.58,82.96,83.16,166956.0,82.6678,82.6678,82.0546,82.2524,166956.0
2020-12-09 12:50:00,83.16,83.59,82.93,83.45,83354.0,82.2524,82.6777,82.0249,82.5392,83354.0
2020-12-09 13:00:00,83.45,83.45,83.04,83.4,50833.0,82.5392,82.5392,82.1337,82.4898,50833.0
2020-12-09 13:10:00,83.42,83.52,83.13,83.24,108561.0,82.5095,82.6084,82.2227,82.3315,108561.0
2020-12-09 13:20:00,83.26,83.39,82.55,82.55,96334.0,82.3513,82.4799,81.649,81.649,96334.0
2020-12-09 13:30:00,82.52,82.55,81.62,81.95,199274.0,81.6194,81.649,80.7292,81.0556,199274.0
2020-12-09 13:40:00,81.96,82.1,81.76,81.97,81483.0,81.0655,81.2039,80.8677,81.0754,81483.0
2020-12-09 13:50:00,81.97,82.03,80.9,80.9,202798.0,81.0754,81.1347,80.017,80.017,202798.0
2020-12-09 14:00:00,80.92,81.55,80.87,81.25,114758.0,80.0368,80.66,79.9874,80.3632,114758.0
2020-12-09 14:10:00,81.25,81.49,80.93,81.45,69083.0,80.3632,80.6006,80.0467,80.561,69083.0
2020-12-09 14:20:00,81.45,82.45,81.38,82.45,116215.0,80.561,81.5501,80.4918,81.5501,116215.0
2020-12-09 14:30:00,82.37,82.56,82.01,82.16,74043.0,81.471,81.6589,81.1149,81.2633,74043.0
2020-12-09 14:40:00,82.18,82.5,81.96,82.39,60550.0,81.2831,81.5996,81.0655,81.4908,60550.0
2020-12-09 14:50:00,82.43,82.56,82.3,82.49,44984.0,81.5303,81.6589,81.4018,81.5897,44984.0
2020-12-09 15:00:00,82.56,82.99,82.32,82.52,141741.0,81.6589,82.0842,81.4215,81.6194,141741.0
2020-12-09 15:10:00,82.53,82.62,82.36,82.51,119850.0,81.6293,81.7183,81.4611,81.6095,119850.0
2020-12-09 15:20:00,82.54,82.59,81.73,81.74,105809.0,81.6391,81.6886,80.838,80.8479,105809.0
2020-12-09 15:30:00,81.75,82.27,81.74,82.17,85412.0,80.8578,81.3721,80.8479,81.2732,85412.0
2020-12-09 15:40:00,82.19,82.61,82.19,82.42,218795.0,81.293,81.7084,81.293,81.5205,218795.0
2020-12-09 15:50:00,82.43,82.55,82.31,82.37,216941.0,81.5303,81.649,81.4117,81.471,216941.0
2020-12-10 09:30:00,80.75,81.5,80.35,81.47,314938.0,79.8687,80.6105,79.473,80.5808,314938.0
2020-12-10 09:40:00,81.48,82.0,80.77,81.38,115810.0,80.5907,81.105,79.8885,80.4918,115810.0
2020-12-10 09:50:00,81.43,81.7,81.04,81.69,53326.0,80.5413,80.8083,80.1555,80.7984,53326.0
2020-12-10 10:00:00,81.69,81.79,81.1,81.51,147637.0,80.7984,80.8973,80.2149,80.6204,147637.0
2020-12-10 10:10:00,81.51,81.7,81.32,81.48,43261.0,80.6204,80.8083,80.4325,80.5907,43261.0
2020-12-10 10:20:00,81.51,82.07,81.48,82.0,82969.0,80.6204,81.1743,80.5907,81.105,82969.0
2020-12-10 10:30:00,82.0,82.62,81.89,82.55,58815.0,81.105,81.7183,80.9962,81.649,58815.0
2020-12-10 10:40:00,82.55,82.58,81.8,81.84,78132.0,81.649,81.6787,80.9072,80.9468,78132.0
2020-12-10 10:50:00,81.84,82.05,81.84,81.96,61015.0,80.9468,81.1545,80.9468,81.0655,61015.0
2020-12-10 11:00:00,82.0,82.05,81.41,81.54,53513.0,81.105,81.1545,80.5215,80.6501,53513.0
2020-12-10 11:10:00,81.54,81.66,81.41,81.64,55090.0,80.6501,80.7687,80.5215,80.749,55090.0
2020-12-10 11:20:00,81.68,81.74,81.1,81.24,56447.0,80.7885,80.8479,80.2149,80.3533,56447.0
2020-12-10 11:30:00,81.27,81.29,80.89,81.03,68301.0,80.383,80.4028,80.0072,80.1456,68301.0
2020-12-10 11:40:00,81.02,81.17,80.93,81.02,108823.0,80.1357,80.2841,80.0467,80.1357,108823.0
2020-12-10 11:50:00,81.0,81.03,80.73,80.9,63785.0,80.116,80.1456,79.8489,80.017,63785.0
2020-12-10 12:00:00,80.9,81.03,80.75,80.99,86622.0,80.017,80.1456,79.8687,80.1061,86622.0
2020-12-10 12:10:00,80.99,81.0,80.75,80.88,97653.0,80.1061,80.116,79.8687,79.9973,97653.0
2020-12-10 12:20:00,80.87,80.98,80.75,80.91,130591.0,79.9874,80.0962,79.8687,80.0269,130591.0
2020-12-10 12:30:00,80.94,81.2,80.47,80.5,128288.0,80.0566,80.3138,79.5917,79.6214,128288.0
2020-12-10 12:40:00,80.5,80.75,80.38,80.4,95528.0,79.6214,79.8687,79.5027,79.5225,95528.0
2020-12-10 12:50:00,80.38,80.67,80.35,80.67,37828.0,79.5027,79.7896,79.473,79.7896,37828.0
2020-12-10 13:00:00,80.62,80.8,80.52,80.79,22164.0,79.7401,79.9181,79.6412,79.9082,22164.0
2020-12-10 13:10:00,80.75,80.95,80.6,80.72,76528.0,79.8687,80.0665,79.7203,79.839,76528.0
2020-12-10 13:20:00,80.69,80.85,80.62,80.73,107466.0,79.8093,79.9676,79.7401,79.8489,107466.0
2020-12-10 13:30:00,80.73,80.84,80.5,80.8,73491.0,79.8489,79.9577,79.6214,79.9181,73491.0
2020-12-10 13:40:00,80.77,80.8,80.56,80.67,35354.0,79.8885,79.9181,79.6808,79.7896,35354.0
2020-12-10 13:50:00,80.7,80.98,80.57,80.61,55609.0,79.8192,80.0962,79.6906,79.7302,55609.0
2020-12-10 14:00:00,80.66,80.74,80.51,80.72,21749.0,79.7797,79.8588,79.6313,79.839,21749.0
2020-12-10 14:10:00,80.7,80.73,80.56,80.65,23870.0,79.8192,79.8489,79.6808,79.7698,23870.0
2020-12-10 14:20:00,80.64,80.79,80.58,80.75,31608.0,79.7599,79.9082,79.7005,79.8687,31608.0
2020-12-10 14:30:00,80.7,80.91,80.69,80.83,120009.0,79.8192,80.0269,79.8093,79.9478,120009.0
2020-12-10 14:40:00,80.82,81.3,80.76,81.09,67342.0,79.9379,80.4127,79.8786,80.205,67342.0
2020-12-10 14:50:00,81.16,81.42,80.88,80.98,73375.0,80.2742,80.5314,79.9973,80.0962,73375.0
2020-12-10 15:00:00,81.0,81.07,80.81,80.97,80767.0,80.116,80.1852,79.928,80.0863,80767.0
2020-12-10 15:10:00,81.0,81.14,80.91,80.94,63367.0,80.116,80.2544,80.0269,80.0566,63367.0
2020-12-10 15:20:00,80.96,81.05,80.94,80.97,52028.0,80.0764,80.1654,80.0566,80.0863,52028.0
2020-12-10 15:30:00,80.97,81.05,80.83,80.94,58625.0,80.0863,80.1654,79.9478,80.0566,58625.0
2020-12-10 15:40:00,80.96,81.06,80.92,80.95,124306.0,80.0764,80.1753,80.0368,80.0665,124306.0
2020-12-10 15:50:00,80.95,81.16,80.64,80.68,340565.0,80.0665,80.2742,79.7599,79.7994,340565.0
2020-12-11 09:30:00,80.99,81.46,80.55,80.98,209847.0,80.1061,80.5709,79.6709,80.0962,209847.0
2020-12-11 09:40:00,81.02,81.06,80.15,80.15,115668.0,80.1357,80.1753,79.2752,79.2752,115668.0
2020-12-11 09:50:00,80.15,80.37,79.78,80.01,188828.0,79.2752,79.4928,78.9093,79.1368,188828.0
2020-12-11 10:00:00,80.05,80.37,79.92,80.23,55836.0,79.1763,79.4928,79.0477,79.3544,55836.0
2020-12-11 10:10:00,80.17,80.26,79.88,80.26,64114.0,79.295,79.384,79.0082,79.384,64114.0
2020-12-11 10:20:00,80.3,80.34,79.56,79.58,106778.0,79.4236,79.4632,78.6917,78.7115,106778.0
2020-12-11 10:30:00,79.58,79.85,79.27,79.39,122558.0,78.7115,78.9785,78.4048,78.5235,122558.0
2020-12-11 10:40:00,79.37,79.45,78.8,78.8,165271.0,78.5037,78.5829,77.94,77.94,165271.0
2020-12-11 10:50:00,78.82,78.94,78.31,78.89,140621.0,77.9597,78.0784,77.4553,78.029,140621.0
2020-12-11 11:00:00,78.9,79.04,78.74,78.86,68737.0,78.0389,78.1773,77.8806,77.9993,68737.0
2020-12-11 11:10:00,78.87,79.01,78.73,78.96,50668.0,78.0092,78.1477,77.8707,78.0982,50668.0
2020-12-11 11:20:00,79.0,79.0,78.4,78.47,66308.0,78.1378,78.1378,77.5443,77.6136,66308.0
2020-12-11 11:30:00,78.47,78.49,78.05,78.09,142630.0,77.6136,77.6333,77.1981,77.2377,142630.0
2020-12-11 11:40:00,78.11,78.3,77.9,78.1,94003.0,77.2575,77.4454,77.0498,77.2476,94003.0
2020-12-11 11:50:00,78.09,78.3,77.94,78.15,78631.0,77.2377,77.4454,77.0894,77.2971,78631.0
2020-12-11 12:00:00,78.09,78.25,78.04,78.05,49831.0,77.2377,77.396,77.1883,77.1981,49831.0
2020-12-11 12:10:00,78.01,78.01,77.41,77.42,81090.0,77.1586,77.1586,76.5651,76.575,81090.0
2020-12-11 12:20:00,77.38,77.63,77.32,77.52,69708.0,76.5355,76.7827,76.4761,76.6739,69708.0
2020-12-11 12:30:00,77.5,77.5,77.12,77.15,57865.0,76.6542,76.6542,76.2783,76.308,57865.0
2020-12-11 12:40:00,77.16,77.53,77.11,77.51,86684.0,76.3179,76.6838,76.2684,76.664,86684.0
2020-12-11 12:50:00,77.5,77.7,77.39,77.63,129412.0,76.6542,76.852,76.5454,76.7827,129412.0
2020-12-11 13:00:00,77.61,77.69,77.45,77.57,76899.0,76.763,76.8421,76.6047,76.7234,76899.0
2020-12-11 13:10:00,77.58,77.83,77.49,77.51,85459.0,76.7333,76.9806,76.6443,76.664,85459.0
2020-12-11 13:20:00,77.56,77.7,77.46,77.69,55330.0,76.7135,76.852,76.6146,76.8421,55330.0
2020-12-11 13:30:00,77.69,77.73,77.5,77.51,73183.0,76.8421,76.8816,76.6542,76.664,73183.0
2020-12-11 13:40:00,77.49,77.55,77.1,77.1,68776.0,76.6443,76.7036,76.2585,76.2585,68776.0
2020-12-11 13:50:00,77.08,77.12,77.01,77.08,113673.0,76.2387,76.2783,76.1695,76.2387,113673.0
2020-12-11 14:00:00,77.09,77.34,77.01,77.34,108241.0,76.2486,76.4959,76.1695,76.4959,108241.0
2020-12-11 14:10:00,77.38,77.74,77.29,77.73,72079.0,76.5355,76.8915,76.4464,76.8816,72079.0
2020-12-11 14:20:00,77.71,77.71,77.27,77.38,70713.0,76.8619,76.8619,76.4267,76.5355,70713.0
2020-12-11 14:30:00,77.39,77.57,77.34,77.44,31709.0,76.5454,76.7234,76.4959,76.5948,31709.0
2020-12-11 14:40:00,77.44,77.51,77.27,77.39,50414.0,76.5948,76.664,76.4267,76.5454,50414.0
2020-12-11 14:50:00,77.39,77.39,77.17,77.2,66609.0,76.5454,76.5454,76.3278,76.3574,66609.0
2020-12-11 15:00:00,77.2,77.21,76.69,76.73,135554.0,76.3574,76.3673,75.853,75.8926,135554.0
2020-12-11 15:10:00,76.73,77.12,76.69,77.09,110706.0,75.8926,76.2783,75.853,76.2486,110706.0
2020-12-11 15:20:00,77.04,77.06,76.68,76.78,87108.0,76.1992,76.219,75.8431,75.942,87108.0
2020-12-11 15:30:00,76.75,76.83,76.68,76.74,93701.0,75.9123,75.9915,75.8431,75.9024,93701.0
2020-12-11 15:40:00,76.73,76.78,76.61,76.62,470167.0,75.8926,75.942,75.7739,75.7838,470167.0
2020-12-11 15:50:00,76.62,76.63,76.26,76.44,726539.0,75.7838,75.7936,75.4277,75.6057,726539.0
2020-12-14 09:30:00,78.81,79.43,76.79,77.24,656701.0,77.9499,78.5631,75.9519,76.397,656701.0
2020-12-14 09:40:00,77.21,77.6,76.75,77.45,218841.0,76.3673,76.7531,75.9123,76.6047,218841.0
2020-12-14 09:50:00,77.46,77.52,75.8,76.39,182685.0,76.6146,76.6739,74.9727,75.5563,182685.0
2020-12-14 10:00:00,76.33,76.97,75.96,76.93,160965.0,75.4969,76.1299,75.131,76.0904,160965.0
2020-12-14 10:10:00,76.93,77.25,76.51,76.92,104938.0,76.0904,76.4069,75.675,76.0805,104938.0
2020-12-14 10:20:00,76.92,76.92,76.02,76.45,111649.0,76.0805,76.0805,75.1903,75.6156,111649.0
2020-12-14 10:30:00,76.48,76.62,76.08,76.33,93145.0,75.6453,75.7838,75.2497,75.4969,93145.0
2020-12-14 10:40:00,76.3,76.54,75.87,75.9,110962.0,75.4672,75.7046,75.0419,75.0716,110962.0
2020-12-14 10:50:00,75.88,75.89,75.25,75.34,152868.0,75.0518,75.0617,74.4287,74.5177,152868.0
2020-12-14 11:00:00,75.33,75.33,74.74,74.98,308679.0,74.5078,74.5078,73.9243,74.1617,308679.0
2020-12-14 11:10:00,74.93,75.63,74.87,75.42,129853.0,74.1122,74.8046,74.0529,74.5969,129853.0
2020-12-14 11:20:00,75.41,75.46,75.12,75.21,117583.0,74.587,74.6364,74.3001,74.3891,117583.0
2020-12-14 11:30:00,75.21,75.27,74.92,75.03,105936.0,74.3891,74.4485,74.1023,74.2111,105936.0
2020-12-14 11:40:00,75.01,75.14,74.83,75.07,92087.0,74.1913,74.3199,74.0133,74.2507,92087.0
2020-12-14 11:50:00,75.08,75.16,74.86,74.94,58813.0,74.2606,74.3397,74.043,74.1221,58813.0
2020-12-14 12:00:00,74.92,75.09,74.88,74.95,76258.0,74.1023,74.2705,74.0627,74.132,76258.0
2020-12-14 12:10:00,74.97,75.07,74.64,74.74,102089.0,74.1518,74.2507,73.8254,73.9243,102089.0
2020-12-14 12:20:00,74.73,75.06,74.48,74.98,85879.0,73.9144,74.2408,73.6671,74.1617,85879.0
2020-12-14 12:30:00,74.95,75.11,74.87,75.01,40034.0,74.132,74.2902,74.0529,74.1913,40034.0
2020-12-14 12:40:00,75.01,75.09,74.92,74.98,39540.0,74.1913,74.2705,74.1023,74.1617,39540.0
2020-12-14 12:50:00,74.95,75.02,74.8,74.89,52187.0,74.132,74.2012,73.9836,74.0726,52187.0
2020-12-14 13:00:00,74.94,75.06,74.83,74.87,39079.0,74.1221,74.2408,74.0133,74.0529,39079.0
2020-12-14 13:10:00,74.9,75.01,74.81,74.96,41026.0,74.0825,74.1913,73.9935,74.1419,41026.0
2020-12-14 13:20:00,75.0,75.03,74.81,74.92,59169.0,74.1814,74.2111,73.9935,74.1023,59169.0
2020-12-14 13:30:00,74.91,75.18,74.9,75.12,121441.0,74.0924,74.3595,74.0825,74.3001,121441.0
2020-12-14 13:40:00,75.09,75.11,74.76,74.85,73909.0,74.2705,74.2902,73.9441,74.0331,73909.0
2020-12-14 13:50:00,74.85,75.04,74.83,74.91,36679.0,74.0331,74.221,74.0133,74.0924,36679.0
2020-12-14 14:00:00,74.98,75.04,74.93,74.99,31050.0,74.1617,74.221,74.1122,74.1715,31050.0
2020-12-14 14:10:00,74.99,75.0,74.67,74.85,51391.0,74.1715,74.1814,73.855,74.0331,51391.0
2020-12-14 14:20:00,74.84,75.06,74.75,74.95,45923.0,74.0232,74.2408,73.9342,74.132,45923.0
2020-12-14 14:30:00,74.9,74.94,74.64,74.72,50722.0,74.0825,74.1221,73.8254,73.9045,50722.0
2020-12-14 14:40:00,74.7,74.76,74.54,74.67,82200.0,73.8847,73.9441,73.7265,73.855,82200.0
2020-12-14 14:50:00,74.68,74.84,74.58,74.6,85516.0,73.8649,74.0232,73.766,73.7858,85516.0
2020-12-14 15:00:00,74.6,74.67,74.48,74.65,71688.0,73.7858,73.855,73.6671,73.8353,71688.0
2020-12-14 15:10:00,74.65,74.7,74.56,74.6,73833.0,73.8353,73.8847,73.7462,73.7858,73833.0
2020-12-14 15:20:00,74.58,74.82,74.56,74.59,115622.0,73.766,74.0034,73.7462,73.7759,115622.0
2020-12-14 15:30:00,74.58,74.58,74.05,74.06,196065.0,73.766,73.766,73.2418,73.2517,196065.0
2020-12-14 15:40:00,74.06,74.21,73.95,74.2,168598.0,73.2517,73.4001,73.1429,73.3902,168598.0
2020-12-14 15:50:00,74.22,74.29,74.01,74.05,275353.0,73.41,73.4792,73.2022,73.2418,275353.0
2020-12-15 09:30:00,74.65,74.71,73.05,73.14,386389.0,73.8353,73.8946,72.2527,72.3417,386389.0
2020-12-15 09:40:00,73.14,73.56,71.5,71.68,428649.0,72.3417,72.7572,70.7196,70.8977,428649.0
2020-12-15 09:50:00,71.63,72.5,71.56,72.05,222048.0,70.8482,71.7087,70.779,71.2636,222048.0
2020-12-15 10:00:00,72.09,72.45,71.56,71.68,241461.0,71.3032,71.6593,70.779,70.8977,241461.0
2020-12-15 10:10:00,71.7,71.74,71.1,71.27,242295.0,70.9175,70.957,70.324,70.4921,242295.0
2020-12-15 10:20:00,71.25,71.49,70.75,71.38,262092.0,70.4724,70.7097,69.9778,70.6009,262092.0
2020-12-15 10:30:00,71.38,71.52,70.89,71.0,170402.0,70.6009,70.7394,70.1163,70.2251,170402.0
2020-12-15 10:40:00,71.02,71.19,70.77,71.11,327328.0,70.2449,70.413,69.9976,70.3339,327328.0
2020-12-15 10:50:00,71.09,71.67,71.08,71.64,194995.0,70.3141,70.8878,70.3042,70.8581,194995.0
2020-12-15 11:00:00,71.65,71.69,71.28,71.51,111716.0,70.868,70.9076,70.502,70.7295,111716.0
2020-12-15 11:10:00,71.5,71.58,71.32,71.34,223848.0,70.7196,70.7988,70.5416,70.5614,223848.0
2020-12-15 11:20:00,71.34,72.0,71.25,72.0,246978.0,70.5614,71.2142,70.4724,71.2142,246978.0
2020-12-15 11:30:00,71.93,71.94,71.57,71.71,154048.0,71.1449,71.1548,70.7889,70.9273,154048.0
2020-12-15 11:40:00,71.71,72.28,71.71,72.27,118438.0,70.9273,71.4911,70.9273,71.4812,118438.0
2020-12-15 11:50:00,72.27,72.55,72.23,72.52,117923.0,71.4812,71.7582,71.4417,71.7285,117923.0
2020-12-15 12:00:00,72.53,72.78,72.13,72.13,157962.0,71.7384,71.9857,71.3428,71.3428,157962.0
2020-12-15 12:10:00,72.17,72.67,72.15,72.6,57057.0,71.3823,71.8769,71.3625,71.8076,57057.0
2020-12-15 12:20:00,72.59,72.77,72.56,72.62,32697.0,71.7977,71.9758,71.7681,71.8274,32697.0
2020-12-15 12:30:00,72.62,73.05,72.54,72.96,101682.0,71.8274,72.2527,71.7483,72.1637,101682.0
2020-12-15 12:40:00,72.96,73.3,72.84,73.24,115772.0,72.1637,72.5,72.045,72.4406,115772.0
2020-12-15 12:50:00,73.25,73.53,73.18,73.32,124708.0,72.4505,72.7275,72.3813,72.5198,124708.0
2020-12-15 13:00:00,73.33,73.63,73.24,73.4,98111.0,72.5297,72.8264,72.4406,72.5989,98111.0
2020-12-15 13:10:00,73.42,73.53,73.1,73.16,107462.0,72.6187,72.7275,72.3022,72.3615,107462.0
2020-12-15 13:20:00,73.21,73.45,73.16,73.33,73661.0,72.411,72.6484,72.3615,72.5297,73661.0
2020-12-15 13:30:00,73.32,74.4,73.3,74.39,145069.0,72.5198,73.588,72.5,73.5781,145069.0
2020-12-15 13:40:00,74.38,74.54,74.28,74.41,120764.0,73.5682,73.7265,73.4693,73.5979,120764.0
2020-12-15 13:50:00,74.41,74.54,74.33,74.48,72218.0,73.5979,73.7265,73.5188,73.6671,72218.0
2020-12-15 14:00:00,74.46,74.5,73.81,73.94,79367.0,73.6473,73.6869,73.0044,73.133,79367.0
2020-12-15 14:10:00,73.95,74.15,73.82,73.97,72958.0,73.1429,73.3407,73.0143,73.1627,72958.0
2020-12-15 14:20:00,73.98,74.13,73.96,74.09,53286.0,73.1726,73.3209,73.1528,73.2814,53286.0
2020-12-15 14:30:00,74.07,74.38,74.02,74.35,54724.0,73.2616,73.5682,73.2121,73.5385,54724.0
2020-12-15 14:40:00,74.35,74.38,74.16,74.17,39902.0,73.5385,73.5682,73.3506,73.3605,39902.0
2020-12-15 14:50:00,74.15,74.33,74.15,74.33,49314.0,73.3407,73.5188,73.3407,73.5188,49314.0
2020-12-15 15:00:00,74.33,74.35,74.17,74.28,65298.0,73.5188,73.5385,73.3605,73.4693,65298.0
2020-12-15 15:10:00,74.29,74.33,74.21,74.26,47372.0,73.4792,73.5188,73.4001,73.4495,47372.0
2020-12-15 15:20:00,74.24,74.24,73.59,73.66,119134.0,73.4297,73.4297,72.7868,72.8561,119134.0
2020-12-15 15:30:00,73.67,73.88,73.46,73.88,96354.0,72.866,73.0737,72.6582,73.0737,96354.0
2020-12-15 15:40:00,73.88,74.08,73.83,74.06,127215.0,73.0737,73.2715,73.0242,73.2517,127215.0
2020-12-15 15:50:00,74.06,74.1,73.75,74.05,251226.0,73.2517,73.2913,72.9451,73.2418,251226.0
2020-12-16 09:30:00,74.06,74.5,73.22,73.53,169862.0,73.2517,73.6869,72.4209,72.7275,169862.0
2020-12-16 09:40:00,73.62,74.26,73.4,73.94,164148.0,72.8165,73.4495,72.5989,73.133,164148.0
2020-12-16 09:50:00,73.8,74.54,73.77,74.5,131379.0,72.9945,73.7265,72.9649,73.6869,131379.0
2020-12-16 10:00:00,74.5,74.64,73.4,73.48,140782.0,73.6869,73.8254,72.5989,72.678,140782.0
2020-12-16 10:10:00,73.49,73.58,72.96,73.14,84549.0,72.6879,72.7769,72.1637,72.3417,84549.0
2020-12-16 10:20:00,73.08,73.19,72.71,72.84,69018.0,72.2824,72.3912,71.9164,72.045,69018.0
2020-12-16 10:30:00,72.96,73.07,72.52,72.59,58218.0,72.1637,72.2725,71.7285,71.7977,58218.0
2020-12-16 10:40:00,72.57,72.83,72.48,72.8,61005.0,71.778,72.0351,71.6889,72.0054,61005.0
2020-12-16 10:50:00,72.77,72.92,72.35,72.54,114284.0,71.9758,72.1241,71.5604,71.7483,114284.0
2020-12-16 11:00:00,72.58,72.97,72.38,72.96,58926.0,71.7879,72.1736,71.59,72.1637,58926.0
2020-12-16 11:10:00,72.95,73.28,72.84,73.28,50279.0,72.1538,72.4802,72.045,72.4802,50279.0
2020-12-16 11:20:00,73.26,73.43,73.06,73.3,30044.0,72.4604,72.6286,72.2626,72.5,30044.0
2020-12-16 11:30:00,73.3,73.39,73.2,73.38,28007.0,72.5,72.589,72.4011,72.5791,28007.0
2020-12-16 11:40:00,73.41,73.62,73.25,73.58,31882.0,72.6088,72.8165,72.4505,72.7769,31882.0
2020-12-16 11:50:00,73.58,73.6,73.32,73.45,55652.0,72.7769,72.7967,72.5198,72.6484,55652.0
2020-12-16 12:00:00,73.47,73.51,73.34,73.44,34172.0,72.6681,72.7077,72.5396,72.6385,34172.0
2020-12-16 12:10:00,73.4,73.49,73.26,73.47,61006.0,72.5989,72.6879,72.4604,72.6681,61006.0
2020-12-16 12:20:00,73.49,73.55,73.35,73.39,29240.0,72.6879,72.7473,72.5494,72.589,29240.0
2020-12-16 12:30:00,73.41,73.49,73.2,73.21,28554.0,72.6088,72.6879,72.4011,72.411,28554.0
2020-12-16 12:40:00,73.26,73.33,73.07,73.12,42957.0,72.4604,72.5297,72.2725,72.322,42957.0
2020-12-16 12:50:00,73.1,73.42,72.96,73.32,84014.0,72.3022,72.6187,72.1637,72.5198,84014.0
2020-12-16 13:00:00,73.29,73.5,73.29,73.41,37177.0,72.4901,72.6978,72.4901,72.6088,37177.0
2020-12-16 13:10:00,73.4,73.46,73.34,73.38,37402.0,72.5989,72.6582,72.5396,72.5791,37402.0
2020-12-16 13:20:00,73.39,73.42,73.25,73.29,19243.0,72.589,72.6187,72.4505,72.4901,19243.0
2020-12-16 13:30:00,73.28,73.48,73.25,73.48,59751.0,72.4802,72.678,72.4505,72.678,59751.0
2020-12-16 13:40:00,73.48,73.49,73.29,73.44,35504.0,72.678,72.6879,72.4901,72.6385,35504.0
2020-12-16 13:50:00,73.46,73.62,73.4,73.58,71313.0,72.6582,72.8165,72.5989,72.7769,71313.0
2020-12-16 14:00:00,73.58,73.83,73.45,73.57,90004.0,72.7769,73.0242,72.6484,72.767,90004.0
2020-12-16 14:10:00,73.5,73.54,73.24,73.28,87399.0,72.6978,72.7374,72.4406,72.4802,87399.0
2020-12-16 14:20:00,73.29,73.42,73.25,73.39,41333.0,72.4901,72.6187,72.4505,72.589,41333.0
2020-12-16 14:30:00,73.38,73.87,73.35,73.84,54952.0,72.5791,73.0638,72.5494,73.0341,54952.0
2020-12-16 14:40:00,73.86,73.88,73.72,73.84,31682.0,73.0539,73.0737,72.9154,73.0341,31682.0
2020-12-16 14:50:00,73.83,73.96,73.76,73.92,57810.0,73.0242,73.1528,72.955,73.1132,57810.0
2020-12-16 15:00:00,73.9,73.92,73.76,73.86,24040.0,73.0934,73.1132,72.955,73.0539,24040.0
2020-12-16 15:10:00,73.88,74.05,73.8,74.01,35636.0,73.0737,73.2418,72.9945,73.2022,35636.0
2020-12-16 15:20:00,74.02,74.18,73.94,73.96,41173.0,73.2121,73.3704,73.133,73.1528,41173.0
2020-12-16 15:30:00,73.96,74.1,73.62,73.76,77722.0,73.1528,73.2913,72.8165,72.955,77722.0
2020-12-16 15:40:00,73.78,73.79,73.51,73.73,122438.0,72.9748,72.9846,72.7077,72.9253,122438.0
2020-12-16 15:50:00,73.72,73.8,73.57,73.68,169014.0,72.9154,72.9945,72.767,72.8758,169014.0
2020-12-17 09:30:00,74.02,74.02,72.89,73.24,181539.0,73.2121,73.2121,72.0945,72.4406,181539.0
2020-12-17 09:40:00,73.22,73.28,72.63,72.79,113900.0,72.4209,72.4802,71.8373,71.9956,113900.0
2020-12-17 09:50:00,72.83,73.07,72.61,72.82,97799.0,72.0351,72.2725,71.8175,72.0252,97799.0
2020-12-17 10:00:00,72.79,73.31,72.78,73.31,138633.0,71.9956,72.5099,71.9857,72.5099,138633.0
2020-12-17 10:10:00,73.23,73.7,73.23,73.43,84295.0,72.4308,72.8956,72.4308,72.6286,84295.0
2020-12-17 10:20:00,73.43,73.82,73.13,73.61,84738.0,72.6286,73.0143,72.3318,72.8066,84738.0
2020-12-17 10:30:00,73.6,74.08,73.39,73.5,100776.0,72.7967,73.2715,72.589,72.6978,100776.0
2020-12-17 10:40:00,73.5,73.54,73.12,73.53,44847.0,72.6978,72.7374,72.322,72.7275,44847.0
2020-12-17 10:50:00,73.48,73.57,73.26,73.42,29820.0,72.678,72.767,72.4604,72.6187,29820.0
2020-12-17 11:00:00,73.48,73.88,73.38,73.83,36237.0,72.678,73.0737,72.5791,73.0242,36237.0
2020-12-17 11:10:00,73.86,74.27,73.85,73.98,124666.0,73.0539,73.4594,73.044,73.1726,124666.0
2020-12-17 11:20:00,73.98,74.31,73.86,74.29,63202.0,73.1726,73.499,73.0539,73.4792,63202.0
2020-12-17 11:30:00,74.3,74.48,74.16,74.22,69443.0,73.4891,73.6671,73.3506,73.41,69443.0
2020-12-17 11:40:00,74.18,74.21,73.83,73.87,38231.0,73.3704,73.4001,73.0242,73.0638,38231.0
2020-12-17 11:50:00,73.9,73.9,73.59,73.76,39441.0,73.0934,73.0934,72.7868,72.955,39441.0
2020-12-17 12:00:00,73.76,73.97,73.62,73.72,29002.0,72.955,73.1627,72.8165,72.9154,29002.0
2020-12-17 12:10:00,73.71,73.89,73.62,73.78,34612.0,72.9055,73.0836,72.8165,72.9748,34612.0
2020-12-17 12:20:00,73.8,73.87,73.67,73.68,24799.0,72.9945,73.0638,72.866,72.8758,24799.0
2020-12-17 12:30:00,73.65,73.73,73.57,73.62,20242.0,72.8462,72.9253,72.767,72.8165,20242.0
2020-12-17 12:40:00,73.63,73.76,73.56,73.67,16240.0,72.8264,72.955,72.7572,72.866,16240.0
2020-12-17 12:50:00,73.67,74.05,73.6,73.87,62038.0,72.866,73.2418,72.7967,73.0638,62038.0
2020-12-17 13:00:00,73.88,73.93,73.75,73.93,21421.0,73.0737,73.1231,72.9451,73.1231,21421.0
2020-12-17 13:10:00,73.94,74.01,73.72,73.84,15179.0,73.133,73.2022,72.9154,73.0341,15179.0
2020-12-17 13:20:00,73.84,73.91,73.71,73.81,28350.0,73.0341,73.1033,72.9055,73.0044,28350.0
2020-12-17 13:30:00,73.83,73.85,73.74,73.8,12269.0,73.0242,73.044,72.9352,72.9945,12269.0
2020-12-17 13:40:00,73.8,73.86,73.71,73.78,16252.0,72.9945,73.0539,72.9055,72.9748,16252.0
2020-12-17 13:50:00,73.76,73.86,73.71,73.8,21037.0,72.955,73.0539,72.9055,72.9945,21037.0
2020-12-17 14:00:00,73.78,73.85,73.73,73.82,18740.0,72.9748,73.044,72.9253,73.0143,18740.0
2020-12-17 14:10:00,73.83,73.86,73.71,73.75,45110.0,73.0242,73.0539,72.9055,72.9451,45110.0
2020-12-17 14:20:00,73.8,73.84,73.71,73.81,38823.0,72.9945,73.0341,72.9055,73.0044,38823.0
2020-12-17 14:30:00,73.81,73.94,73.79,73.89,60668.0,73.0044,73.133,72.9846,73.0836,60668.0
2020-12-17 14:40:00,73.89,74.0,73.82,73.94,29675.0,73.0836,73.1924,73.0143,73.133,29675.0
2020-12-17 14:50:00,73.93,73.94,73.75,73.79,23772.0,73.1231,73.133,72.9451,72.9846,23772.0
2020-12-17 15:00:00,73.78,73.85,73.73,73.77,32831.0,72.9748,73.044,72.9253,72.9649,32831.0
2020-12-17 15:10:00,73.76,73.86,73.67,73.84,63925.0,72.955,73.0539,72.866,73.0341,63925.0
2020-12-17 15:20:00,73.84,74.0,73.84,73.97,50844.0,73.0341,73.1924,73.0341,73.1627,50844.0
2020-12-17 15:30:00,73.98,74.01,73.85,73.95,46759.0,73.1726,73.2022,73.044,73.1429,46759.0
2020-12-17 15:40:00,73.95,74.0,73.8,73.84,89099.0,73.1429,73.1924,72.9945,73.0341,89099.0
2020-12-17 15:50:00,73.86,74.23,73.85,73.94,341360.0,73.0539,73.4198,73.044,73.133,341360.0
2020-12-18 09:30:00,73.74,73.91,73.27,73.35,287649.0,72.9352,73.1033,72.4703,72.5494,287649.0
2020-12-18 09:40:00,73.3,73.6,73.15,73.31,51398.0,72.5,72.7967,72.3516,72.5099,51398.0
2020-12-18 09:50:00,73.36,73.45,72.87,72.95,90087.0,72.5593,72.6484,72.0747,72.1538,90087.0
2020-12-18 10:00:00,73.0,73.5,72.83,73.43,69821.0,72.2033,72.6978,72.0351,72.6286,69821.0
2020-12-18 10:10:00,73.5,74.01,73.49,73.97,131280.0,72.6978,73.2022,72.6879,73.1627,131280.0
2020-12-18 10:20:00,73.99,74.12,73.7,74.06,96435.0,73.1825,73.311,72.8956,73.2517,96435.0
2020-12-18 10:30:00,74.07,74.49,74.06,74.22,94262.0,73.2616,73.677,73.2517,73.41,94262.0
2020-12-18 10:40:00,74.2,74.27,73.66,73.75,55531.0,73.3902,73.4594,72.8561,72.9451,55531.0
2020-12-18 10:50:00,73.79,73.98,73.64,73.69,37414.0,72.9846,73.1726,72.8363,72.8857,37414.0
2020-12-18 11:00:00,73.72,73.79,73.53,73.63,28976.0,72.9154,72.9846,72.7275,72.8264,28976.0
2020-12-18 11:10:00,73.69,73.77,73.35,73.58,45093.0,72.8857,72.9649,72.5494,72.7769,45093.0
2020-12-18 11:20:00,73.59,73.92,73.59,73.63,23502.0,72.7868,73.1132,72.7868,72.8264,23502.0
2020-12-18 11:30:00,73.62,73.67,73.46,73.57,29268.0,72.8165,72.866,72.6582,72.767,29268.0
2020-12-18 11:40:00,73.51,73.51,73.2,73.24,25568.0,72.7077,72.7077,72.4011,72.4406,25568.0
2020-12-18 11:50:00,73.22,73.62,73.2,73.38,38180.0,72.4209,72.8165,72.4011,72.5791,38180.0
2020-12-18 12:00:00,73.3,73.43,73.17,73.25,27980.0,72.5,72.6286,72.3714,72.4505,27980.0
2020-12-18 12:10:00,73.23,73.36,73.21,73.34,28333.0,72.4308,72.5593,72.411,72.5396,28333.0
2020-12-18 12:20:00,73.34,73.36,73.23,73.3,26077.0,72.5396,72.5593,72.4308,72.5,26077.0
2020-12-18 12:30:00,73.28,73.39,73.22,73.33,31666.0,72.4802,72.589,72.4209,72.5297,31666.0
2020-12-18 12:40:00,73.36,73.48,73.03,73.22,55448.0,72.5593,72.678,72.2329,72.4209,55448.0
2020-12-18 12:50:00,73.25,73.41,73.03,73.04,26912.0,72.4505,72.6088,72.2329,72.2428,26912.0
2020-12-18 13:00:00,73.06,73.08,72.83,72.9,98602.0,72.2626,72.2824,72.0351,72.1044,98602.0
2020-12-18 13:10:00,72.91,73.02,72.78,72.78,34411.0,72.1142,72.223,71.9857,71.9857,34411.0
2020-12-18 13:20:00,72.78,72.83,72.64,72.68,53065.0,71.9857,72.0351,71.8472,71.8868,53065.0
2020-12-18 13:30:00,72.7,72.82,72.63,72.66,35977.0,71.9065,72.0252,71.8373,71.867,35977.0
2020-12-18 13:40:00,72.66,73.02,72.66,72.89,60238.0,71.867,72.223,71.867,72.0945,60238.0
2020-12-18 13:50:00,72.89,73.06,72.83,72.88,33167.0,72.0945,72.2626,72.0351,72.0846,33167.0
2020-12-18 14:00:00,72.87,72.87,72.67,72.74,42121.0,72.0747,72.0747,71.8769,71.9461,42121.0
2020-12-18 14:10:00,72.75,72.75,72.56,72.58,72827.0,71.956,71.956,71.7681,71.7879,72827.0
2020-12-18 14:20:00,72.56,72.8,72.55,72.61,35757.0,71.7681,72.0054,71.7582,71.8175,35757.0
2020-12-18 14:30:00,72.62,72.65,72.42,72.47,60213.0,71.8274,71.8571,71.6296,71.6791,60213.0
2020-12-18 14:40:00,72.51,72.57,72.35,72.47,36018.0,71.7186,71.778,71.5604,71.6791,36018.0
2020-12-18 14:50:00,72.46,72.48,72.29,72.45,58794.0,71.6692,71.6889,71.501,71.6593,58794.0
2020-12-18 15:00:00,72.47,72.47,72.22,72.41,55748.0,71.6791,71.6791,71.4318,71.6197,55748.0
2020-12-18 15:10:00,72.39,72.39,72.2,72.22,57546.0,71.5999,71.5999,71.412,71.4318,57546.0
2020-12-18 15:20:00,72.27,72.31,71.94,72.0,72207.0,71.4812,71.5208,71.1548,71.2142,72207.0
2020-12-18 15:30:00,72.02,72.06,71.81,71.89,88227.0,71.234,71.2735,71.0263,71.1054,88227.0
2020-12-18 15:40:00,71.9,72.35,71.58,72.21,138690.0,71.1153,71.5604,70.7988,71.4219,138690.0
2020-12-18 15:50:00,72.21,72.42,72.06,72.29,340391.0,71.4219,71.6296,71.2735,71.501,340391.0
2020-12-21 09:30:00,69.01,70.82,68.75,69.63,525944.0,68.2568,70.0471,67.9997,68.87,525944.0
2020-12-21 09:40:00,69.55,70.61,69.55,70.48,253916.0,68.7909,69.8394,68.7909,69.7108,253916.0
2020-12-21 09:50:00,70.54,70.89,69.94,70.11,173023.0,69.7701,70.1163,69.1767,69.3448,173023.0
2020-12-21 10:00:00,70.05,70.3,68.89,69.3,236759.0,69.2855,69.5327,68.1381,68.5436,236759.0
2020-12-21 10:10:00,69.34,69.88,68.96,69.65,170524.0,68.5832,69.1173,68.2074,68.8898,170524.0
2020-12-21 10:20:00,69.66,69.73,69.06,69.62,184016.0,68.8997,68.969,68.3063,68.8602,184016.0
2020-12-21 10:30:00,69.53,70.53,69.48,70.49,86313.0,68.7711,69.7602,68.7217,69.7207,86313.0
2020-12-21 10:40:00,70.48,70.7,70.3,70.47,65986.0,69.7108,69.9284,69.5327,69.7009,65986.0
2020-12-21 10:50:00,70.5,70.7,70.4,70.58,46002.0,69.7306,69.9284,69.6316,69.8097,46002.0
2020-12-21 11:00:00,70.61,71.05,70.58,70.84,81112.0,69.8394,70.2745,69.8097,70.0668,81112.0
2020-12-21 11:10:00,70.81,70.9,70.2,70.3,62331.0,70.0372,70.1262,69.4338,69.5327,62331.0
2020-12-21 11:20:00,70.32,70.42,70.08,70.18,45741.0,69.5525,69.6514,69.3151,69.414,45741.0
2020-12-21 11:30:00,70.19,70.57,70.19,70.56,42998.0,69.4239,69.7998,69.4239,69.7899,42998.0
2020-12-21 11:40:00,70.46,70.65,70.35,70.52,22485.0,69.691,69.8789,69.5822,69.7503,22485.0
2020-12-21 11:50:00,70.54,70.58,70.36,70.48,32331.0,69.7701,69.8097,69.5921,69.7108,32331.0
2020-12-21 12:00:00,70.5,70.57,70.13,70.18,23829.0,69.7306,69.7998,69.3646,69.414,23829.0
2020-12-21 12:10:00,70.2,70.38,70.05,70.27,44903.0,69.4338,69.6119,69.2855,69.5031,44903.0
2020-12-21 12:20:00,70.31,70.8,70.31,70.77,45908.0,69.5426,70.0273,69.5426,69.9976,45908.0
2020-12-21 12:30:00,70.78,71.04,70.75,71.0,41354.0,70.0075,70.2647,69.9778,70.2251,41354.0
2020-12-21 12:40:00,71.0,71.08,70.76,71.05,21161.0,70.2251,70.3042,69.9877,70.2745,21161.0
2020-12-21 12:50:00,71.05,71.32,71.03,71.08,49574.0,70.2745,70.5416,70.2548,70.3042,49574.0
2020-12-21 13:00:00,71.06,71.41,71.06,71.18,39999.0,70.2844,70.6306,70.2844,70.4031,39999.0
2020-12-21 13:10:00,71.16,71.2,71.02,71.17,20899.0,70.3833,70.4229,70.2449,70.3932,20899.0
2020-12-21 13:20:00,71.17,71.28,71.06,71.14,40365.0,70.3932,70.502,70.2844,70.3636,40365.0
2020-12-21 13:30:00,71.16,71.43,71.08,71.13,75044.0,70.3833,70.6504,70.3042,70.3537,75044.0
2020-12-21 13:40:00,71.14,71.4,71.14,71.31,39691.0,70.3636,70.6207,70.3636,70.5317,39691.0
2020-12-21 13:50:00,71.33,71.37,71.18,71.24,21494.0,70.5515,70.5911,70.4031,70.4625,21494.0
2020-12-21 14:00:00,71.21,71.52,71.08,71.48,88726.0,70.4328,70.7394,70.3042,70.6999,88726.0
2020-12-21 14:10:00,71.5,71.79,71.42,71.73,35203.0,70.7196,71.0065,70.6405,70.9471,35203.0
2020-12-21 14:20:00,71.72,72.24,71.67,71.93,97934.0,70.9372,71.4516,70.8878,71.1449,97934.0
2020-12-21 14:30:00,71.94,71.99,71.76,71.87,36221.0,71.1548,71.2043,70.9768,71.0856,36221.0
2020-12-21 14:40:00,71.83,71.9,71.6,71.63,29527.0,71.046,71.1153,70.8185,70.8482,29527.0
2020-12-21 14:50:00,71.64,71.67,71.41,71.44,31103.0,70.8581,70.8878,70.6306,70.6603,31103.0
2020-12-21 15:00:00,71.47,71.56,71.18,71.19,33646.0,70.69,70.779,70.4031,70.413,33646.0
2020-12-21 15:10:00,71.2,71.48,71.04,71.37,41551.0,70.4229,70.6999,70.2647,70.5911,41551.0
2020-12-21 15:20:00,71.4,71.68,71.32,71.67,54665.0,70.6207,70.8977,70.5416,70.8878,54665.0
2020-12-21 15:30:00,71.65,71.66,71.26,71.45,46147.0,70.868,70.8779,70.4823,70.6702,46147.0
2020-12-21 15:40:00,71.47,71.59,71.4,71.53,124263.0,70.69,70.8087,70.6207,70.7493,124263.0
2020-12-21 15:50:00,71.53,71.87,71.48,71.82,227204.0,70.7493,71.0856,70.6999,71.0361,227204.0
2020-12-22 09:30:00,71.82,71.88,70.59,70.73,155951.0,71.0361,71.0955,69.8196,69.958,155951.0
2020-12-22 09:40:00,70.76,70.79,69.89,70.0,187637.0,69.9877,70.0174,69.1272,69.236,187637.0
2020-12-22 09:50:00,69.98,70.07,69.09,69.1,176764.0,69.2162,69.3052,68.3359,68.3458,176764.0
2020-12-22 10:00:00,69.1,69.79,69.05,69.69,178634.0,68.3458,69.0283,68.2964,68.9294,178634.0
2020-12-22 10:10:00,69.78,69.81,69.06,69.33,93415.0,69.0184,69.0481,68.3063,68.5733,93415.0
2020-12-22 10:20:00,69.34,70.01,69.21,69.95,99633.0,68.5832,69.2459,68.4546,69.1866,99633.0
2020-12-22 10:30:00,69.99,70.04,69.44,69.48,93726.0,69.2261,69.2756,68.6821,68.7217,93726.0
2020-12-22 10:40:00,69.5,69.56,69.2,69.21,69335.0,68.7415,68.8008,68.4447,68.4546,69335.0
2020-12-22 10:50:00,69.22,69.29,68.91,69.01,147904.0,68.4645,68.5338,68.1579,68.2568,147904.0
2020-12-22 11:00:00,69.02,69.72,69.01,69.45,103966.0,68.2667,68.9591,68.2568,68.692,103966.0
2020-12-22 11:10:00,69.45,69.6,69.29,69.42,63990.0,68.692,68.8404,68.5338,68.6623,63990.0
2020-12-22 11:20:00,69.37,69.56,69.25,69.38,54422.0,68.6129,68.8008,68.4942,68.6228,54422.0
2020-12-22 11:30:00,69.4,69.4,68.57,68.8,220677.0,68.6426,68.6426,67.8216,68.0491,220677.0
2020-12-22 11:40:00,68.8,69.36,68.77,69.36,108040.0,68.0491,68.603,68.0194,68.603,108040.0
2020-12-22 11:50:00,69.34,69.45,69.25,69.37,32640.0,68.5832,68.692,68.4942,68.6129,32640.0
2020-12-22 12:00:00,69.35,69.71,69.25,69.5,69313.0,68.5931,68.9492,68.4942,68.7415,69313.0
2020-12-22 12:10:00,69.54,69.72,69.43,69.57,62360.0,68.781,68.9591,68.6722,68.8107,62360.0
2020-12-22 12:20:00,69.59,69.68,69.39,69.5,95269.0,68.8305,68.9195,68.6327,68.7415,95269.0
2020-12-22 12:30:00,69.5,69.63,69.38,69.56,59217.0,68.7415,68.87,68.6228,68.8008,59217.0
2020-12-22 12:40:00,69.53,69.85,69.4,69.85,40992.0,68.7711,69.0876,68.6426,69.0876,40992.0
2020-12-22 12:50:00,69.83,70.15,69.81,69.92,59958.0,69.0679,69.3844,69.0481,69.1569,59958.0
2020-12-22 13:00:00,69.95,70.0,69.84,69.92,91875.0,69.1866,69.236,69.0778,69.1569,91875.0
2020-12-22 13:10:00,69.94,70.08,69.87,69.94,49086.0,69.1767,69.3151,69.1074,69.1767,49086.0
2020-12-22 13:20:00,69.95,69.95,69.67,69.75,40461.0,69.1866,69.1866,68.9096,68.9887,40461.0
2020-12-22 13:30:00,69.75,69.85,69.69,69.85,49673.0,68.9887,69.0876,68.9294,69.0876,49673.0
2020-12-22 13:40:00,69.84,69.84,69.66,69.72,39153.0,69.0778,69.0778,68.8997,68.9591,39153.0
2020-12-22 13:50:00,69.72,69.91,69.69,69.72,50541.0,68.9591,69.147,68.9294,68.9591,50541.0
2020-12-22 14:00:00,69.72,69.74,69.54,69.57,25826.0,68.9591,68.9788,68.781,68.8107,25826.0
2020-12-22 14:10:00,69.57,69.84,69.55,69.77,27782.0,68.8107,69.0778,68.7909,69.0085,27782.0
2020-12-22 14:20:00,69.77,70.04,69.74,69.88,105774.0,69.0085,69.2756,68.9788,69.1173,105774.0
2020-12-22 14:30:00,69.84,69.95,69.77,69.77,69938.0,69.0778,69.1866,69.0085,69.0085,69938.0
2020-12-22 14:40:00,69.77,69.92,69.71,69.92,44751.0,69.0085,69.1569,68.9492,69.1569,44751.0
2020-12-22 14:50:00,69.92,70.15,69.92,70.09,50217.0,69.1569,69.3844,69.1569,69.325,50217.0
2020-12-22 15:00:00,70.09,70.12,69.81,69.81,40963.0,69.325,69.3547,69.0481,69.0481,40963.0
2020-12-22 15:10:00,69.78,69.81,69.64,69.67,32915.0,69.0184,69.0481,68.8799,68.9096,32915.0
2020-12-22 15:20:00,69.67,69.71,69.41,69.41,54386.0,68.9096,68.9492,68.6524,68.6524,54386.0
2020-12-22 15:30:00,69.41,69.76,69.36,69.52,97544.0,68.6524,68.9986,68.603,68.7612,97544.0
2020-12-22 15:40:00,69.52,69.72,69.46,69.67,130129.0,68.7612,68.9591,68.7019,68.9096,130129.0
2020-12-22 15:50:00,69.67,69.79,69.64,69.67,262856.0,68.9096,69.0283,68.8799,68.9096,262856.0
2020-12-23 09:30:00,70.15,71.28,70.11,71.27,250989.0,69.3844,70.502,69.3448,70.4921,250989.0
2020-12-23 09:40:00,71.19,71.71,71.06,71.64,212238.0,70.413,70.9273,70.2844,70.8581,212238.0
2020-12-23 09:50:00,71.64,72.1,71.63,71.92,145844.0,70.8581,71.3131,70.8482,71.1351,145844.0
2020-12-23 10:00:00,71.93,72.87,71.89,72.6,247100.0,71.1449,72.0747,71.1054,71.8076,247100.0
2020-12-23 10:10:00,72.61,72.64,71.29,71.4,203571.0,71.8175,71.8472,70.5119,70.6207,203571.0
2020-12-23 10:20:00,71.38,71.51,71.2,71.35,117634.0,70.6009,70.7295,70.4229,70.5713,117634.0
2020-12-23 10:30:00,71.3,71.5,70.86,71.4,168775.0,70.5218,70.7196,70.0866,70.6207,168775.0
2020-12-23 10:40:00,71.4,71.52,71.25,71.52,78525.0,70.6207,70.7394,70.4724,70.7394,78525.0
2020-12-23 10:50:00,71.57,71.8,71.4,71.73,91089.0,70.7889,71.0164,70.6207,70.9471,91089.0
2020-12-23 11:00:00,71.7,71.96,71.47,71.94,90505.0,70.9175,71.1746,70.69,71.1548,90505.0
2020-12-23 11:10:00,71.96,72.19,71.92,72.13,94465.0,71.1746,71.4021,71.1351,71.3428,94465.0
2020-12-23 11:20:00,72.13,72.3,72.0,72.05,84004.0,71.3428,71.5109,71.2142,71.2636,84004.0
2020-12-23 11:30:00,72.15,72.15,71.57,71.58,50386.0,71.3625,71.3625,70.7889,70.7988,50386.0
2020-12-23 11:40:00,71.63,71.72,71.37,71.47,36116.0,70.8482,70.9372,70.5911,70.69,36116.0
2020-12-23 11:50:00,71.37,71.52,71.31,71.41,40347.0,70.5911,70.7394,70.5317,70.6306,40347.0
2020-12-23 12:00:00,71.41,71.43,71.12,71.22,51303.0,70.6306,70.6504,70.3438,70.4427,51303.0
2020-12-23 12:10:00,71.23,71.27,71.09,71.16,22754.0,70.4526,70.4921,70.3141,70.3833,22754.0
2020-12-23 12:20:00,71.16,71.19,70.74,70.84,62616.0,70.3833,70.413,69.9679,70.0668,62616.0
2020-12-23 12:30:00,70.88,71.04,70.77,70.98,38325.0,70.1064,70.2647,69.9976,70.2053,38325.0
2020-12-23 12:40:00,70.97,71.18,70.97,71.06,56834.0,70.1954,70.4031,70.1954,70.2844,56834.0
2020-12-23 12:50:00,71.06,71.21,71.05,71.1,38217.0,70.2844,70.4328,70.2745,70.324,38217.0
2020-12-23 13:00:00,71.1,71.16,71.06,71.12,39869.0,70.324,70.3833,70.2844,70.3438,39869.0
2020-12-23 13:10:00,71.14,71.23,71.0,71.06,46741.0,70.3636,70.4526,70.2251,70.2844,46741.0
2020-12-23 13:20:00,71.04,71.15,70.96,71.0,21970.0,70.2647,70.3735,70.1855,70.2251,21970.0
2020-12-23 13:30:00,71.01,71.18,70.93,71.11,117588.0,70.235,70.4031,70.1559,70.3339,117588.0
2020-12-23 13:40:00,71.13,71.27,71.13,71.25,34664.0,70.3537,70.4921,70.3537,70.4724,34664.0
2020-12-23 13:50:00,71.26,71.27,71.07,71.07,25569.0,70.4823,70.4921,70.2943,70.2943,25569.0
2020-12-23 14:00:00,71.09,71.23,71.09,71.21,20589.0,70.3141,70.4526,70.3141,70.4328,20589.0
2020-12-23 14:10:00,71.21,71.3,71.11,71.11,20201.0,70.4328,70.5218,70.3339,70.3339,20201.0
2020-12-23 14:20:00,71.13,71.22,71.06,71.16,15510.0,70.3537,70.4427,70.2844,70.3833,15510.0
2020-12-23 14:30:00,71.13,71.26,71.13,71.18,27153.0,70.3537,70.4823,70.3537,70.4031,27153.0
2020-12-23 14:40:00,71.2,71.28,71.2,71.25,16113.0,70.4229,70.502,70.4229,70.4724,16113.0
2020-12-23 14:50:00,71.24,71.3,71.06,71.08,24841.0,70.4625,70.5218,70.2844,70.3042,24841.0
2020-12-23 15:00:00,71.05,71.21,71.03,71.21,29772.0,70.2745,70.4328,70.2548,70.4328,29772.0
2020-12-23 15:10:00,71.23,71.36,71.18,71.35,32532.0,70.4526,70.5812,70.4031,70.5713,32532.0
2020-12-23 15:20:00,71.35,71.36,71.26,71.36,39500.0,70.5713,70.5812,70.4823,70.5812,39500.0
2020-12-23 15:30:00,71.35,71.58,71.29,71.53,80134.0,70.5713,70.7988,70.5119,70.7493,80134.0
2020-12-23 15:40:00,71.55,71.69,71.51,71.57,67482.0,70.7691,70.9076,70.7295,70.7889,67482.0
2020-12-23 15:50:00,71.55,71.57,71.28,71.39,164015.0,70.7691,70.7889,70.502,70.6108,164015.0
2020-12-24 09:30:00,71.75,71.85,70.89,70.94,90743.0,70.9669,71.0658,70.1163,70.1657,90743.0
2020-12-24 09:40:00,70.95,71.0,70.43,70.7,93354.0,70.1756,70.2251,69.6613,69.9284,93354.0
2020-12-24 09:50:00,70.76,71.34,70.54,71.17,82874.0,69.9877,70.5614,69.7701,70.3932,82874.0
2020-12-24 10:00:00,71.1,71.1,70.55,70.61,33005.0,70.324,70.324,69.78,69.8394,33005.0
2020-12-24 10:10:00,70.6,70.93,70.57,70.64,35507.0,69.8295,70.1559,69.7998,69.869,35507.0
2020-12-24 10:20:00,70.66,70.78,70.25,70.42,95238.0,69.8888,70.0075,69.4833,69.6514,95238.0
2020-12-24 10:30:00,70.46,70.46,70.18,70.4,61377.0,69.691,69.691,69.414,69.6316,61377.0
2020-12-24 10:40:00,70.42,70.68,70.4,70.68,61382.0,69.6514,69.9086,69.6316,69.9086,61382.0
2020-12-24 10:50:00,70.69,70.78,70.47,70.76,67071.0,69.9185,70.0075,69.7009,69.9877,67071.0
2020-12-24 11:00:00,70.74,70.81,70.63,70.76,26775.0,69.9679,70.0372,69.8591,69.9877,26775.0
2020-12-24 11:10:00,70.73,70.78,70.15,70.16,84152.0,69.958,70.0075,69.3844,69.3943,84152.0
2020-12-24 11:20:00,70.19,70.38,70.17,70.22,68140.0,69.4239,69.6119,69.4042,69.4536,68140.0
2020-12-24 11:30:00,70.2,70.4,70.07,70.1,73999.0,69.4338,69.6316,69.3052,69.3349,73999.0
2020-12-24 11:40:00,70.07,70.46,70.07,70.45,50928.0,69.3052,69.691,69.3052,69.6811,50928.0
2020-12-24 11:50:00,70.48,70.7,70.48,70.67,44946.0,69.7108,69.9284,69.7108,69.8987,44946.0
2020-12-24 12:00:00,70.68,70.71,70.48,70.64,29210.0,69.9086,69.9383,69.7108,69.869,29210.0
2020-12-24 12:10:00,70.63,70.76,70.53,70.57,29984.0,69.8591,69.9877,69.7602,69.7998,29984.0
2020-12-24 12:20:00,70.57,70.72,70.52,70.67,58889.0,69.7998,69.9482,69.7503,69.8987,58889.0
2020-12-24 12:30:00,70.72,70.72,70.6,70.67,75202.0,69.9482,69.9482,69.8295,69.8987,75202.0
2020-12-24 12:40:00,70.67,70.72,70.57,70.68,54903.0,69.8987,69.9482,69.7998,69.9086,54903.0
2020-12-24 12:50:00,70.69,70.8,70.64,70.67,86097.0,69.9185,70.0273,69.869,69.8987,86097.0
2020-12-28 09:30:00,71.9,72.41,71.2,71.9,290885.0,71.1153,71.6197,70.4229,71.1153,290885.0
2020-12-28 09:40:00,71.95,72.18,71.57,72.16,118686.0,71.1647,71.3922,70.7889,71.3724,118686.0
2020-12-28 09:50:00,72.17,72.77,72.1,72.6,142561.0,71.3823,71.9758,71.3131,71.8076,142561.0
2020-12-28 10:00:00,72.61,73.09,72.55,72.77,140333.0,71.8175,72.2923,71.7582,71.9758,140333.0
2020-12-28 10:10:00,72.72,73.29,72.72,72.84,152716.0,71.9263,72.4901,71.9263,72.045,152716.0
2020-12-28 10:20:00,72.83,73.41,72.74,73.23,120184.0,72.0351,72.6088,71.9461,72.4308,120184.0
2020-12-28 10:30:00,73.2,73.24,72.73,72.74,67267.0,72.4011,72.4406,71.9362,71.9461,67267.0
2020-12-28 10:40:00,72.75,73.08,72.62,72.74,50097.0,71.956,72.2824,71.8274,71.9461,50097.0
2020-12-28 10:50:00,72.76,73.01,72.55,72.73,60060.0,71.9659,72.2132,71.7582,71.9362,60060.0
2020-12-28 11:00:00,72.78,73.13,72.7,73.09,66489.0,71.9857,72.3318,71.9065,72.2923,66489.0
2020-12-28 11:10:00,73.08,73.17,72.71,72.77,35515.0,72.2824,72.3714,71.9164,71.9758,35515.0
2020-12-28 11:20:00,72.76,73.07,72.71,73.03,85706.0,71.9659,72.2725,71.9164,72.2329,85706.0
2020-12-28 11:30:00,73.03,73.12,72.87,73.04,32175.0,72.2329,72.322,72.0747,72.2428,32175.0
2020-12-28 11:40:00,73.03,73.05,72.86,72.97,26041.0,72.2329,72.2527,72.0648,72.1736,26041.0
2020-12-28 11:50:00,72.97,73.03,72.75,72.85,27200.0,72.1736,72.2329,71.956,72.0549,27200.0
2020-12-28 12:00:00,72.84,73.04,72.81,72.88,51580.0,72.045,72.2428,72.0153,72.0846,51580.0
2020-12-28 12:10:00,72.88,73.23,72.82,73.09,62617.0,72.0846,72.4308,72.0252,72.2923,62617.0
2020-12-28 12:20:00,73.1,73.21,72.95,72.98,36558.0,72.3022,72.411,72.1538,72.1835,36558.0
2020-12-28 12:30:00,72.98,73.15,72.94,73.13,37176.0,72.1835,72.3516,72.1439,72.3318,37176.0
2020-12-28 12:40:00,73.14,73.19,72.99,73.09,23604.0,72.3417,72.3912,72.1934,72.2923,23604.0
2020-12-28 12:50:00,73.07,73.28,72.9,73.25,69829.0,72.2725,72.4802,72.1044,72.4505,69829.0
2020-12-28 13:00:00,73.23,73.66,73.18,73.64,256420.0,72.4308,72.8561,72.3813,72.8363,256420.0
2020-12-28 13:10:00,73.61,73.95,73.58,73.79,140281.0,72.8066,73.1429,72.7769,72.9846,140281.0
2020-12-28 13:20:00,73.8,73.99,73.52,73.55,84741.0,72.9945,73.1825,72.7176,72.7473,84741.0
2020-12-28 13:30:00,73.57,73.78,73.41,73.7,55045.0,72.767,72.9748,72.6088,72.8956,55045.0
2020-12-28 13:40:00,73.72,73.75,73.6,73.71,28343.0,72.9154,72.9451,72.7967,72.9055,28343.0
2020-12-28 13:50:00,73.71,73.71,73.42,73.48,39801.0,72.9055,72.9055,72.6187,72.678,39801.0
2020-12-28 14:00:00,73.47,73.53,73.41,73.48,35065.0,72.6681,72.7275,72.6088,72.678,35065.0
2020-12-28 14:10:00,73.46,73.61,73.44,73.44,58615.0,72.6582,72.8066,72.6385,72.6385,58615.0
2020-12-28 14:20:00,73.47,73.75,73.45,73.59,114499.0,72.6681,72.9451,72.6484,72.7868,114499.0
2020-12-28 14:30:00,73.57,73.73,73.2,73.2,20535.0,72.767,72.9253,72.4011,72.4011,20535.0
2020-12-28 14:40:00,73.23,73.34,73.14,73.17,31562.0,72.4308,72.5396,72.3417,72.3714,31562.0
2020-12-28 14:50:00,73.19,73.22,73.05,73.17,29134.0,72.3912,72.4209,72.2527,72.3714,29134.0
2020-12-28 15:00:00,73.15,73.2,73.02,73.05,19017.0,72.3516,72.4011,72.223,72.2527,19017.0
2020-12-28 15:10:00,73.09,73.19,73.07,73.11,19342.0,72.2923,72.3912,72.2725,72.3121,19342.0
2020-12-28 15:20:00,73.11,73.36,73.11,73.13,38245.0,72.3121,72.5593,72.3121,72.3318,38245.0
2020-12-28 15:30:00,73.13,73.3,72.96,72.96,95433.0,72.3318,72.5,72.1637,72.1637,95433.0
2020-12-28 15:40:00,72.99,73.1,72.85,73.0,113362.0,72.1934,72.3022,72.0549,72.2033,113362.0
2020-12-28 15:50:00,73.01,73.03,72.83,72.89,152186.0,72.2132,72.2329,72.0351,72.0945,152186.0
2020-12-29 09:30:00,74.06,74.4,71.75,72.08,411507.0,73.2517,73.588,70.9669,71.2933,411507.0
2020-12-29 09:40:00,71.95,72.8,71.75,72.69,148470.0,71.1647,72.0054,70.9669,71.8966,148470.0
2020-12-29 09:50:00,72.66,72.75,71.66,71.71,166160.0,71.867,71.956,70.8779,70.9273,166160.0
2020-12-29 10:00:00,71.73,71.93,70.93,71.06,265739.0,70.9471,71.1449,70.1559,70.2844,265739.0
2020-12-29 10:10:00,71.06,71.33,70.86,71.28,119732.0,70.2844,70.5515,70.0866,70.502,119732.0
2020-12-29 10:20:00,71.28,71.94,71.27,71.83,76464.0,70.502,71.1548,70.4921,71.046,76464.0
2020-12-29 10:30:00,71.82,72.15,71.72,71.98,93381.0,71.0361,71.3625,70.9372,71.1944,93381.0
2020-12-29 10:40:00,71.95,72.34,71.95,72.21,70755.0,71.1647,71.5505,71.1647,71.4219,70755.0
2020-12-29 10:50:00,72.2,72.4,72.01,72.29,56553.0,71.412,71.6098,71.2241,71.501,56553.0
2020-12-29 11:00:00,72.24,72.44,71.9,71.9,53868.0,71.4516,71.6494,71.1153,71.1153,53868.0
2020-12-29 11:10:00,71.93,72.09,71.9,72.04,21913.0,71.1449,71.3032,71.1153,71.2537,21913.0
2020-12-29 11:20:00,71.99,72.2,71.9,72.14,31084.0,71.2043,71.412,71.1153,71.3527,31084.0
2020-12-29 11:30:00,72.14,72.14,71.87,71.95,41067.0,71.3527,71.3527,71.0856,71.1647,41067.0
2020-12-29 11:40:00,71.92,72.0,71.73,71.81,52579.0,71.1351,71.2142,70.9471,71.0263,52579.0
2020-12-29 11:50:00,71.88,71.96,71.66,71.78,36866.0,71.0955,71.1746,70.8779,70.9966,36866.0
2020-12-29 12:00:00,71.79,72.17,71.78,72.14,39423.0,71.0065,71.3823,70.9966,71.3527,39423.0
2020-12-29 12:10:00,72.14,72.18,72.04,72.04,28903.0,71.3527,71.3922,71.2537,71.2537,28903.0
2020-12-29 12:20:00,72.03,72.1,71.81,71.86,35112.0,71.2439,71.3131,71.0263,71.0757,35112.0
2020-12-29 12:30:00,71.83,71.83,71.46,71.5,25737.0,71.046,71.046,70.6801,70.7196,25737.0
2020-12-29 12:40:00,71.52,71.74,71.5,71.62,50834.0,70.7394,70.957,70.7196,70.8383,50834.0
2020-12-29 12:50:00,71.54,71.58,71.41,71.56,29408.0,70.7592,70.7988,70.6306,70.779,29408.0
2020-12-29 13:00:00,71.58,71.63,71.38,71.54,29412.0,70.7988,70.8482,70.6009,70.7592,29412.0
2020-12-29 13:10:00,71.53,71.94,71.43,71.9,26706.0,70.7493,71.1548,70.6504,71.1153,26706.0
2020-12-29 13:20:00,71.87,71.88,71.68,71.73,12853.0,71.0856,71.0955,70.8977,70.9471,12853.0
2020-12-29 13:30:00,71.74,71.81,71.66,71.74,30568.0,70.957,71.0263,70.8779,70.957,30568.0
2020-12-29 13:40:00,71.74,71.87,71.69,71.86,12585.0,70.957,71.0856,70.9076,71.0757,12585.0
2020-12-29 13:50:00,71.87,71.92,71.73,71.79,20603.0,71.0856,71.1351,70.9471,71.0065,20603.0
2020-12-29 14:00:00,71.78,71.83,71.44,71.49,40421.0,70.9966,71.046,70.6603,70.7097,40421.0
2020-12-29 14:10:00,71.49,71.59,71.39,71.51,24841.0,70.7097,70.8087,70.6108,70.7295,24841.0
2020-12-29 14:20:00,71.53,71.6,71.4,71.43,19773.0,70.7493,70.8185,70.6207,70.6504,19773.0
2020-12-29 14:30:00,71.41,71.55,71.36,71.38,31314.0,70.6306,70.7691,70.5812,70.6009,31314.0
2020-12-29 14:40:00,71.38,71.41,71.17,71.23,46887.0,70.6009,70.6306,70.3932,70.4526,46887.0
2020-12-29 14:50:00,71.29,71.39,71.21,71.34,17580.0,70.5119,70.6108,70.4328,70.5614,17580.0
2020-12-29 15:00:00,71.37,71.48,71.23,71.33,33918.0,70.5911,70.6999,70.4526,70.5515,33918.0
2020-12-29 15:10:00,71.38,71.77,71.38,71.7,63181.0,70.6009,70.9867,70.6009,70.9175,63181.0
2020-12-29 15:20:00,71.69,71.83,71.63,71.76,41465.0,70.9076,71.046,70.8482,70.9768,41465.0
2020-12-29 15:30:00,71.75,71.83,71.67,71.71,49544.0,70.9669,71.046,70.8878,70.9273,49544.0
2020-12-29 15:40:00,71.7,71.89,71.65,71.67,96835.0,70.9175,71.1054,70.868,70.8878,96835.0
2020-12-29 15:50:00,71.68,71.82,71.57,71.6,218287.0,70.8977,71.0361,70.7889,70.8185,218287.0
2020-12-30 09:30:00,71.71,72.25,71.19,72.03,149346.0,70.9273,71.4615,70.413,71.2439,149346.0
2020-12-30 09:40:00,72.06,72.37,71.79,72.1,75038.0,71.2735,71.5801,71.0065,71.3131,75038.0
2020-12-30 09:50:00,72.1,72.47,71.93,72.47,70701.0,71.3131,71.6791,71.1449,71.6791,70701.0
2020-12-30 10:00:00,72.49,72.63,72.13,72.24,82293.0,71.6988,71.8373,71.3428,71.4516,82293.0
2020-12-30 10:10:00,72.27,72.43,72.04,72.29,159539.0,71.4812,71.6395,71.2537,71.501,159539.0
2020-12-30 10:20:00,72.26,72.85,72.08,72.8,121012.0,71.4713,72.0549,71.2933,72.0054,121012.0
2020-12-30 10:30:00,72.85,72.99,72.67,72.81,74244.0,72.0549,72.1934,71.8769,72.0153,74244.0
2020-12-30 10:40:00,72.83,73.61,72.66,73.46,272337.0,72.0351,72.8066,71.867,72.6582,272337.0
2020-12-30 10:50:00,73.44,73.73,73.33,73.5,246872.0,72.6385,72.9253,72.5297,72.6978,246872.0
2020-12-30 11:00:00,73.51,73.53,72.78,72.78,123499.0,72.7077,72.7275,71.9857,71.9857,123499.0
2020-12-30 11:10:00,72.78,73.1,72.74,73.07,53027.0,71.9857,72.3022,71.9461,72.2725,53027.0
2020-12-30 11:20:00,73.09,73.46,73.09,73.14,67514.0,72.2923,72.6582,72.2923,72.3417,67514.0
2020-12-30 11:30:00,73.16,73.3,72.93,73.02,73721.0,72.3615,72.5,72.134,72.223,73721.0
2020-12-30 11:40:00,73.0,73.27,72.98,73.21,43223.0,72.2033,72.4703,72.1835,72.411,43223.0
2020-12-30 11:50:00,73.21,73.49,73.18,73.26,46206.0,72.411,72.6879,72.3813,72.4604,46206.0
2020-12-30 12:00:00,73.29,73.42,73.25,73.35,46378.0,72.4901,72.6187,72.4505,72.5494,46378.0
2020-12-30 12:10:00,73.34,73.4,73.21,73.27,37078.0,72.5396,72.5989,72.411,72.4703,37078.0
2020-12-30 12:20:00,73.26,73.3,72.99,73.04,260268.0,72.4604,72.5,72.1934,72.2428,260268.0
2020-12-30 12:30:00,73.06,73.08,72.93,72.94,19459.0,72.2626,72.2824,72.134,72.1439,19459.0
2020-12-30 12:40:00,72.97,73.12,72.83,72.9,23893.0,72.1736,72.322,72.0351,72.1044,23893.0
2020-12-30 12:50:00,72.89,73.02,72.85,72.99,21282.0,72.0945,72.223,72.0549,72.1934,21282.0
2020-12-30 13:00:00,72.99,73.28,72.88,73.22,47446.0,72.1934,72.4802,72.0846,72.4209,47446.0
2020-12-30 13:10:00,73.23,73.44,73.17,73.44,91837.0,72.4308,72.6385,72.3714,72.6385,91837.0
2020-12-30 13:20:00,73.44,73.65,73.38,73.38,62099.0,72.6385,72.8462,72.5791,72.5791,62099.0
2020-12-30 13:30:00,73.35,73.95,73.35,73.86,90871.0,72.5494,73.1429,72.5494,73.0539,90871.0
2020-12-30 13:40:00,73.88,74.07,73.84,73.95,76136.0,73.0737,73.2616,73.0341,73.1429,76136.0
2020-12-30 13:50:00,73.96,74.03,73.57,73.6,63075.0,73.1528,73.222,72.767,72.7967,63075.0
2020-12-30 14:00:00,73.61,73.72,73.46,73.68,41621.0,72.8066,72.9154,72.6582,72.8758,41621.0
2020-12-30 14:10:00,73.69,73.76,73.61,73.69,29967.0,72.8857,72.955,72.8066,72.8857,29967.0
2020-12-30 14:20:00,73.69,73.76,73.57,73.59,40789.0,72.8857,72.955,72.767,72.7868,40789.0
2020-12-30 14:30:00,73.61,73.81,73.37,73.49,54106.0,72.8066,73.0044,72.5692,72.6879,54106.0
2020-12-30 14:40:00,73.48,73.55,73.36,73.49,39162.0,72.678,72.7473,72.5593,72.6879,39162.0
2020-12-30 14:50:00,73.49,73.54,73.1,73.17,72345.0,72.6879,72.7374,72.3022,72.3714,72345.0
2020-12-30 15:00:00,73.16,73.2,73.02,73.1,67628.0,72.3615,72.4011,72.223,72.3022,67628.0
2020-12-30 15:10:00,73.11,73.23,73.0,73.19,71686.0,72.3121,72.4308,72.2033,72.3912,71686.0
2020-12-30 15:20:00,73.21,73.53,73.21,73.48,43752.0,72.411,72.7275,72.411,72.678,43752.0
2020-12-30 15:30:00,73.47,73.57,73.43,73.53,63633.0,72.6681,72.767,72.6286,72.7275,63633.0
2020-12-30 15:40:00,73.53,73.63,73.32,73.51,92297.0,72.7275,72.8264,72.5198,72.7077,92297.0
2020-12-30 15:50:00,73.53,73.88,73.45,73.77,379520.0,72.7275,73.0737,72.6484,72.9649,379520.0
2020-12-31 09:30:00,73.5,73.52,71.26,71.56,328756.0,72.6978,72.7176,70.4823,70.779,328756.0
2020-12-31 09:40:00,71.58,71.81,71.2,71.76,311397.0,70.7988,71.0263,70.4229,70.9768,311397.0
2020-12-31 09:50:00,71.7,72.14,71.64,71.93,154487.0,70.9175,71.3527,70.8581,71.1449,154487.0
2020-12-31 10:00:00,71.94,72.19,71.8,72.08,138816.0,71.1548,71.4021,71.0164,71.2933,138816.0
2020-12-31 10:10:00,72.09,72.79,72.06,72.77,95042.0,71.3032,71.9956,71.2735,71.9758,95042.0
2020-12-31 10:20:00,72.78,73.57,72.75,73.37,191481.0,71.9857,72.767,71.956,72.5692,191481.0
2020-12-31 10:30:00,73.42,74.07,73.41,73.98,297998.0,72.6187,73.2616,72.6088,73.1726,297998.0
2020-12-31 10:40:00,73.95,74.24,73.72,74.14,292150.0,73.1429,73.4297,72.9154,73.3308,292150.0
2020-12-31 10:50:00,74.13,74.88,74.13,74.87,366405.0,73.3209,74.0627,73.3209,74.0529,366405.0
2020-12-31 11:00:00,74.84,75.52,74.76,75.27,207179.0,74.0232,74.6958,73.9441,74.4485,207179.0
2020-12-31 11:10:00,75.28,75.75,75.23,75.5,186515.0,74.4584,74.9233,74.4089,74.676,186515.0
2020-12-31 11:20:00,75.44,75.44,74.66,74.7,90301.0,74.6166,74.6166,73.8451,73.8847,90301.0
2020-12-31 11:30:00,74.75,74.76,74.43,74.5,62504.0,73.9342,73.9441,73.6177,73.6869,62504.0
2020-12-31 11:40:00,74.47,74.85,74.41,74.45,83901.0,73.6572,74.0331,73.5979,73.6374,83901.0
2020-12-31 11:50:00,74.47,74.63,74.27,74.56,67559.0,73.6572,73.8155,73.4594,73.7462,67559.0
2020-12-31 12:00:00,74.56,74.56,74.23,74.37,77156.0,73.7462,73.7462,73.4198,73.5583,77156.0
2020-12-31 12:10:00,74.39,74.55,74.08,74.21,259749.0,73.5781,73.7363,73.2715,73.4001,259749.0
2020-12-31 12:20:00,74.21,74.42,74.13,74.33,33729.0,73.4001,73.6078,73.3209,73.5188,33729.0
2020-12-31 12:30:00,74.34,74.74,74.27,74.67,283834.0,73.5286,73.9243,73.4594,73.855,283834.0
2020-12-31 12:40:00,74.67,74.89,74.54,74.85,52698.0,73.855,74.0726,73.7265,74.0331,52698.0
2020-12-31 12:50:00,74.84,74.98,74.68,74.95,52309.0,74.0232,74.1617,73.8649,74.132,52309.0
2020-12-31 13:00:00,74.95,75.06,74.77,74.78,33608.0,74.132,74.2408,73.9539,73.9638,33608.0
2020-12-31 13:10:00,74.77,75.35,74.77,75.29,45115.0,73.9539,74.5276,73.9539,74.4683,45115.0
2020-12-31 13:20:00,75.28,75.29,75.03,75.09,37261.0,74.4584,74.4683,74.2111,74.2705,37261.0
2020-12-31 13:30:00,75.11,75.17,74.99,75.11,59402.0,74.2902,74.3496,74.1715,74.2902,59402.0
2020-12-31 13:40:00,75.09,75.24,75.04,75.09,44806.0,74.2705,74.4188,74.221,74.2705,44806.0
2020-12-31 13:50:00,75.11,75.28,75.08,75.26,52982.0,74.2902,74.4584,74.2606,74.4386,52982.0
2020-12-31 14:00:00,75.27,75.33,75.11,75.33,54662.0,74.4485,74.5078,74.2902,74.5078,54662.0
2020-12-31 14:10:00,75.32,75.67,75.24,75.25,240361.0,74.4979,74.8441,74.4188,74.4287,240361.0
2020-12-31 14:20:00,75.25,75.46,75.22,75.3,36690.0,74.4287,74.6364,74.399,74.4782,36690.0
2020-12-31 14:30:00,75.32,75.49,75.21,75.27,54380.0,74.4979,74.6661,74.3891,74.4485,54380.0
2020-12-31 14:40:00,75.3,75.35,75.22,75.25,29609.0,74.4782,74.5276,74.399,74.4287,29609.0
2020-12-31 14:50:00,75.25,75.3,75.17,75.19,63618.0,74.4287,74.4782,74.3496,74.3694,63618.0
2020-12-31 15:00:00,75.2,75.36,75.15,75.31,96704.0,74.3793,74.5375,74.3298,74.4881,96704.0
2020-12-31 15:10:00,75.31,75.4,75.19,75.35,56813.0,74.4881,74.5771,74.3694,74.5276,56813.0
2020-12-31 15:20:00,75.33,75.41,75.14,75.16,99769.0,74.5078,74.587,74.3199,74.3397,99769.0
2020-12-31 15:30:00,75.16,75.16,75.0,75.04,75614.0,74.3397,74.3397,74.1814,74.221,75614.0
2020-12-31 15:40:00,75.02,75.07,74.8,74.86,171509.0,74.2012,74.2507,73.9836,74.043,171509.0
2020-12-31 15:50:00,74.87,74.94,74.6,74.65,287349.0,74.0529,74.1221,73.7858,73.8353,287349.0
2021-01-04 09:30:00,74.8,75.24,73.3,73.8,315810.0,73.9836,74.4188,72.5,72.9945,315810.0
2021-01-04 09:40:00,73.75,73.75,72.05,72.21,236336.0,72.9451,72.9451,71.2636,71.4219,236336.0
2021-01-04 09:50:00,72.14,72.98,71.85,72.82,424811.0,71.3527,72.1835,71.0658,72.0252,424811.0
2021-01-04 10:00:00,72.88,72.98,71.85,71.95,155644.0,72.0846,72.1835,71.0658,71.1647,155644.0
2021-01-04 10:10:00,71.95,72.35,71.41,71.5,170041.0,71.1647,71.5604,70.6306,70.7196,170041.0
2021-01-04 10:20:00,71.53,72.17,71.41,71.8,149204.0,70.7493,71.3823,70.6306,71.0164,149204.0
2021-01-04 10:30:00,71.8,71.87,71.24,71.35,143104.0,71.0164,71.0856,70.4625,70.5713,143104.0
2021-01-04 10:40:00,71.38,71.69,71.07,71.44,104503.0,70.6009,70.9076,70.2943,70.6603,104503.0
2021-01-04 10:50:00,71.4,71.44,70.3,70.78,235485.0,70.6207,70.6603,69.5327,70.0075,235485.0
2021-01-04 11:00:00,70.8,70.95,70.12,70.21,198064.0,70.0273,70.1756,69.3547,69.4437,198064.0
2021-01-04 11:10:00,70.23,70.92,69.89,70.75,177985.0,69.4635,70.146,69.1272,69.9778,177985.0
2021-01-04 11:20:00,70.75,70.87,70.53,70.74,95502.0,69.9778,70.0965,69.7602,69.9679,95502.0
2021-01-04 11:30:00,70.73,70.73,70.3,70.46,99988.0,69.958,69.958,69.5327,69.691,99988.0
2021-01-04 11:40:00,70.48,70.54,70.3,70.49,75014.0,69.7108,69.7701,69.5327,69.7207,75014.0
2021-01-04 11:50:00,70.5,70.77,70.28,70.36,99212.0,69.7306,69.9976,69.513,69.5921,99212.0
2021-01-04 12:00:00,70.36,70.44,70.11,70.2,58822.0,69.5921,69.6712,69.3448,69.4338,58822.0
2021-01-04 12:10:00,70.22,70.71,69.95,70.68,84997.0,69.4536,69.9383,69.1866,69.9086,84997.0
2021-01-04 12:20:00,70.64,70.8,70.43,70.78,51381.0,69.869,70.0273,69.6613,70.0075,51381.0
2021-01-04 12:30:00,70.75,70.92,70.67,70.87,50935.0,69.9778,70.146,69.8987,70.0965,50935.0
2021-01-04 12:40:00,70.84,70.85,70.3,70.41,86661.0,70.0668,70.0767,69.5327,69.6415,86661.0
2021-01-04 12:50:00,70.44,70.92,70.4,70.77,57202.0,69.6712,70.146,69.6316,69.9976,57202.0
2021-01-04 13:00:00,70.75,71.25,70.67,71.16,103702.0,69.9778,70.4724,69.8987,70.3833,103702.0
2021-01-04 13:10:00,71.19,71.62,71.15,71.53,87183.0,70.413,70.8383,70.3735,70.7493,87183.0
2021-01-04 13:20:00,71.51,71.65,71.32,71.47,46883.0,70.7295,70.868,70.5416,70.69,46883.0
2021-01-04 13:30:00,71.45,71.58,71.2,71.42,41386.0,70.6702,70.7988,70.4229,70.6405,41386.0
2021-01-04 13:40:00,71.4,71.62,71.27,71.62,27499.0,70.6207,70.8383,70.4921,70.8383,27499.0
2021-01-04 13:50:00,71.6,71.81,71.36,71.42,39644.0,70.8185,71.0263,70.5812,70.6405,39644.0
2021-01-04 14:00:00,71.41,71.74,71.11,71.14,80583.0,70.6306,70.957,70.3339,70.3636,80583.0
2021-01-04 14:10:00,71.19,71.32,71.02,71.2,45939.0,70.413,70.5416,70.2449,70.4229,45939.0
2021-01-04 14:20:00,71.19,71.4,71.18,71.21,34510.0,70.413,70.6207,70.4031,70.4328,34510.0
2021-01-04 14:30:00,71.17,71.18,70.96,71.09,39457.0,70.3932,70.4031,70.1855,70.3141,39457.0
2021-01-04 14:40:00,71.06,71.13,70.95,70.95,31552.0,70.2844,70.3537,70.1756,70.1756,31552.0
2021-01-04 14:50:00,70.98,71.48,70.89,71.47,51670.0,70.2053,70.6999,70.1163,70.69,51670.0
2021-01-04 15:00:00,71.44,71.48,71.03,71.09,52089.0,70.6603,70.6999,70.2548,70.3141,52089.0
2021-01-04 15:10:00,71.1,71.18,70.53,70.59,54100.0,70.324,70.4031,69.7602,69.8196,54100.0
2021-01-04 15:20:00,70.59,70.95,70.51,70.67,66925.0,69.8196,70.1756,69.7404,69.8987,66925.0
2021-01-04 15:30:00,70.66,70.92,70.54,70.91,91963.0,69.8888,70.146,69.7701,70.1361,91963.0
2021-01-04 15:40:00,70.92,70.99,70.76,70.89,74305.0,70.146,70.2152,69.9877,70.1163,74305.0
2021-01-04 15:50:00,70.84,70.93,70.62,70.72,304767.0,70.0668,70.1559,69.8492,69.9482,304767.0
2021-01-05 09:30:00,70.5,72.61,70.42,71.72,341255.0,69.7306,71.8175,69.6514,70.9372,341255.0
2021-01-05 09:40:00,71.76,72.18,71.33,71.62,95337.0,70.9768,71.3922,70.5515,70.8383,95337.0
2021-01-05 09:50:00,71.7,71.93,70.56,70.84,158228.0,70.9175,71.1449,69.7899,70.0668,158228.0
2021-01-05 10:00:00,70.89,71.53,70.84,71.2,66099.0,70.1163,70.7493,70.0668,70.4229,66099.0
2021-01-05 10:10:00,71.22,71.24,70.65,70.74,65529.0,70.4427,70.4625,69.8789,69.9679,65529.0
2021-01-05 10:20:00,70.75,71.34,70.74,70.84,69020.0,69.9778,70.5614,69.9679,70.0668,69020.0
2021-01-05 10:30:00,70.88,71.05,70.75,70.94,81223.0,70.1064,70.2745,69.9778,70.1657,81223.0
2021-01-05 10:40:00,70.96,71.4,70.95,71.36,98466.0,70.1855,70.6207,70.1756,70.5812,98466.0
2021-01-05 10:50:00,71.38,71.56,71.07,71.17,74334.0,70.6009,70.779,70.2943,70.3932,74334.0
2021-01-05 11:00:00,71.19,71.45,71.11,71.39,33159.0,70.413,70.6702,70.3339,70.6108,33159.0
2021-01-05 11:10:00,71.4,71.44,71.09,71.27,58754.0,70.6207,70.6603,70.3141,70.4921,58754.0
2021-01-05 11:20:00,71.3,71.7,71.27,71.58,61398.0,70.5218,70.9175,70.4921,70.7988,61398.0
2021-01-05 11:30:00,71.63,71.65,71.37,71.5,39024.0,70.8482,70.868,70.5911,70.7196,39024.0
2021-01-05 11:40:00,71.54,71.85,71.48,71.75,47070.0,70.7592,71.0658,70.6999,70.9669,47070.0
2021-01-05 11:50:00,71.79,72.05,71.66,71.96,82512.0,71.0065,71.2636,70.8779,71.1746,82512.0
2021-01-05 12:00:00,71.99,72.24,71.95,72.14,135893.0,71.2043,71.4516,71.1647,71.3527,135893.0
2021-01-05 12:10:00,72.13,72.26,71.9,72.0,51541.0,71.3428,71.4713,71.1153,71.2142,51541.0
2021-01-05 12:20:00,72.05,72.1,71.8,71.83,29699.0,71.2636,71.3131,71.0164,71.046,29699.0
2021-01-05 12:30:00,71.84,71.99,71.82,71.94,25290.0,71.0559,71.2043,71.0361,71.1548,25290.0
2021-01-05 12:40:00,71.94,72.12,71.85,72.01,32754.0,71.1548,71.3329,71.0658,71.2241,32754.0
2021-01-05 12:50:00,72.0,72.3,71.96,72.29,29034.0,71.2142,71.5109,71.1746,71.501,29034.0
2021-01-05 13:00:00,72.28,72.34,72.04,72.12,56363.0,71.4911,71.5505,71.2537,71.3329,56363.0
2021-01-05 13:10:00,72.13,72.18,71.98,72.13,27078.0,71.3428,71.3922,71.1944,71.3428,27078.0
2021-01-05 13:20:00,72.11,72.41,72.01,72.41,36811.0,71.323,71.6197,71.2241,71.6197,36811.0
2021-01-05 13:30:00,72.42,72.45,72.17,72.24,58947.0,71.6296,71.6593,71.3823,71.4516,58947.0
2021-01-05 13:40:00,72.22,72.64,72.22,72.59,52972.0,71.4318,71.8472,71.4318,71.7977,52972.0
2021-01-05 13:50:00,72.61,73.05,72.52,72.97,180596.0,71.8175,72.2527,71.7285,72.1736,180596.0
2021-01-05 14:00:00,72.96,73.27,72.87,73.09,107538.0,72.1637,72.4703,72.0747,72.2923,107538.0
2021-01-05 14:10:00,73.07,73.09,72.88,72.97,94006.0,72.2725,72.2923,72.0846,72.1736,94006.0
2021-01-05 14:20:00,72.93,73.19,72.92,73.13,40618.0,72.134,72.3912,72.1241,72.3318,40618.0
2021-01-05 14:30:00,73.14,73.25,72.85,72.92,47582.0,72.3417,72.4505,72.0549,72.1241,47582.0
2021-01-05 14:40:00,72.97,73.2,72.84,73.13,87507.0,72.1736,72.4011,72.045,72.3318,87507.0
2021-01-05 14:50:00,73.12,73.14,72.44,72.5,62187.0,72.322,72.3417,71.6494,71.7087,62187.0
2021-01-05 15:00:00,72.5,72.75,72.48,72.72,45637.0,71.7087,71.956,71.6889,71.9263,45637.0
2021-01-05 15:10:00,72.69,72.82,72.5,72.63,29403.0,71.8966,72.0252,71.7087,71.8373,29403.0
2021-01-05 15:20:00,72.64,72.73,72.48,72.67,70679.0,71.8472,71.9362,71.6889,71.8769,70679.0
2021-01-05 15:30:00,72.64,72.72,72.51,72.6,67996.0,71.8472,71.9263,71.7186,71.8076,67996.0
2021-01-05 15:40:00,72.59,72.73,72.48,72.7,83836.0,71.7977,71.9362,71.6889,71.9065,83836.0
2021-01-05 15:50:00,72.74,72.74,72.38,72.61,252488.0,71.9461,71.9461,71.59,71.8175,252488.0
2021-01-06 09:30:00,72.7,73.73,71.75,71.95,194615.0,71.9065,72.9253,70.9669,71.1647,194615.0
2021-01-06 09:40:00,71.99,72.05,71.26,71.48,154383.0,71.2043,71.2636,70.4823,70.6999,154383.0
2021-01-06 09:50:00,71.4,71.7,71.14,71.37,103715.0,70.6207,70.9175,70.3636,70.5911,103715.0
2021-01-06 10:00:00,71.4,72.3,71.4,72.17,88199.0,70.6207,71.5109,70.6207,71.3823,88199.0
2021-01-06 10:10:00,72.18,72.63,72.07,72.4,56983.0,71.3922,71.8373,71.2834,71.6098,56983.0
2021-01-06 10:20:00,72.36,72.62,72.24,72.62,51544.0,71.5703,71.8274,71.4516,71.8274,51544.0
2021-01-06 10:30:00,72.68,73.02,72.6,72.84,54624.0,71.8868,72.223,71.8076,72.045,54624.0
2021-01-06 10:40:00,72.84,72.87,72.44,72.84,74933.0,72.045,72.0747,71.6494,72.045,74933.0
2021-01-06 10:50:00,72.84,73.25,72.83,73.08,79186.0,72.045,72.4505,72.0351,72.2824,79186.0
2021-01-06 11:00:00,73.09,73.17,72.74,72.89,52529.0,72.2923,72.3714,71.9461,72.0945,52529.0
2021-01-06 11:10:00,72.94,72.94,72.71,72.78,29529.0,72.1439,72.1439,71.9164,71.9857,29529.0
2021-01-06 11:20:00,72.87,72.97,72.74,72.78,35041.0,72.0747,72.1736,71.9461,71.9857,35041.0
2021-01-06 11:30:00,72.75,72.76,72.22,72.22,48218.0,71.956,71.9659,71.4318,71.4318,48218.0
2021-01-06 11:40:00,72.2,72.36,72.19,72.33,38905.0,71.412,71.5703,71.4021,71.5406,38905.0
2021-01-06 11:50:00,72.32,72.5,72.1,72.13,40443.0,71.5307,71.7087,71.3131,71.3428,40443.0
2021-01-06 12:00:00,72.14,72.53,72.03,72.45,29600.0,71.3527,71.7384,71.2439,71.6593,29600.0
2021-01-06 12:10:00,72.4,72.7,72.38,72.55,38112.0,71.6098,71.9065,71.59,71.7582,38112.0
2021-01-06 12:20:00,72.53,72.94,72.5,72.85,27240.0,71.7384,72.1439,71.7087,72.0549,27240.0
2021-01-06 12:30:00,72.89,72.92,72.7,72.84,36260.0,72.0945,72.1241,71.9065,72.045,36260.0
2021-01-06 12:40:00,72.85,73.13,72.8,73.05,67606.0,72.0549,72.3318,72.0054,72.2527,67606.0
2021-01-06 12:50:00,73.06,73.17,72.91,73.11,45550.0,72.2626,72.3714,72.1142,72.3121,45550.0
2021-01-06 13:00:00,73.11,73.26,72.96,73.24,37868.0,72.3121,72.4604,72.1637,72.4406,37868.0
2021-01-06 13:10:00,73.29,73.46,73.23,73.36,46236.0,72.4901,72.6582,72.4308,72.5593,46236.0
2021-01-06 13:20:00,73.34,73.47,73.2,73.26,42704.0,72.5396,72.6681,72.4011,72.4604,42704.0
2021-01-06 13:30:00,73.31,73.56,73.17,73.52,63120.0,72.5099,72.7572,72.3714,72.7176,63120.0
2021-01-06 13:40:00,73.54,73.78,73.45,73.76,46040.0,72.7374,72.9748,72.6484,72.955,46040.0
2021-01-06 13:50:00,73.84,73.96,73.69,73.89,74438.0,73.0341,73.1528,72.8857,73.0836,74438.0
2021-01-06 14:00:00,73.86,74.06,73.73,73.99,42344.0,73.0539,73.2517,72.9253,73.1825,42344.0
2021-01-06 14:10:00,73.95,74.07,73.44,73.6,63035.0,73.1429,73.2616,72.6385,72.7967,63035.0
2021-01-06 14:20:00,73.58,73.75,72.81,72.92,79311.0,72.7769,72.9451,72.0153,72.1241,79311.0
2021-01-06 14:30:00,72.83,73.16,72.43,72.48,62657.0,72.0351,72.3615,71.6395,71.6889,62657.0
2021-01-06 14:40:00,72.47,72.68,71.58,71.65,71119.0,71.6791,71.8868,70.7988,70.868,71119.0
2021-01-06 14:50:00,71.64,72.55,71.45,72.52,88289.0,70.8581,71.7582,70.6702,71.7285,88289.0
2021-01-06 15:00:00,72.46,72.53,71.89,71.98,81793.0,71.6692,71.7384,71.1054,71.1944,81793.0
2021-01-06 15:10:00,72.02,72.51,72.01,72.4,51871.0,71.234,71.7186,71.2241,71.6098,51871.0
2021-01-06 15:20:00,72.44,72.57,71.87,72.43,64729.0,71.6494,71.778,71.0856,71.6395,64729.0
2021-01-06 15:30:00,72.43,72.55,72.13,72.24,84077.0,71.6395,71.7582,71.3428,71.4516,84077.0
2021-01-06 15:40:00,72.24,72.49,72.04,72.26,69498.0,71.4516,71.6988,71.2537,71.4713,69498.0
2021-01-06 15:50:00,72.18,72.3,71.96,72.26,174889.0,71.3922,71.5109,71.1746,71.4713,174889.0
2021-01-07 09:30:00,72.64,75.19,72.64,74.8,421714.0,71.8472,74.3694,71.8472,73.9836,421714.0
2021-01-07 09:40:00,74.92,75.39,74.46,74.54,239162.0,74.1023,74.5672,73.6473,73.7265,239162.0
2021-01-07 09:50:00,74.56,75.1,74.45,74.82,115589.0,73.7462,74.2803,73.6374,74.0034,115589.0
2021-01-07 10:00:00,74.87,75.29,74.15,74.19,110813.0,74.0529,74.4683,73.3407,73.3803,110813.0
2021-01-07 10:10:00,74.19,74.3,73.79,73.84,95334.0,73.3803,73.4891,72.9846,73.0341,95334.0
2021-01-07 10:20:00,73.85,74.94,73.81,74.92,73906.0,73.044,74.1221,73.0044,74.1023,73906.0
2021-01-07 10:30:00,74.94,75.37,74.69,75.28,103171.0,74.1221,74.5474,73.8748,74.4584,103171.0
2021-01-07 10:40:00,75.28,75.39,74.91,75.19,119318.0,74.4584,74.5672,74.0924,74.3694,119318.0
2021-01-07 10:50:00,75.14,75.21,74.67,74.78,60885.0,74.3199,74.3891,73.855,73.9638,60885.0
2021-01-07 11:00:00,74.78,74.95,74.57,74.64,52981.0,73.9638,74.132,73.7561,73.8254,52981.0
2021-01-07 11:10:00,74.6,74.98,74.4,74.78,62309.0,73.7858,74.1617,73.588,73.9638,62309.0
2021-01-07 11:20:00,74.78,74.94,74.47,74.57,35353.0,73.9638,74.1221,73.6572,73.7561,35353.0
2021-01-07 11:30:00,74.52,74.82,74.35,74.42,25729.0,73.7067,74.0034,73.5385,73.6078,25729.0
2021-01-07 11:40:00,74.4,74.56,74.33,74.38,39061.0,73.588,73.7462,73.5188,73.5682,39061.0
2021-01-07 11:50:00,74.36,74.4,74.17,74.33,30410.0,73.5484,73.588,73.3605,73.5188,30410.0
2021-01-07 12:00:00,74.28,74.8,74.28,74.78,21642.0,73.4693,73.9836,73.4693,73.9638,21642.0
2021-01-07 12:10:00,74.77,74.95,74.57,74.59,48024.0,73.9539,74.132,73.7561,73.7759,48024.0
2021-01-07 12:20:00,74.58,74.74,74.37,74.74,27618.0,73.766,73.9243,73.5583,73.9243,27618.0
2021-01-07 12:30:00,74.71,75.06,74.66,74.98,48116.0,73.8946,74.2408,73.8451,74.1617,48116.0
2021-01-07 12:40:00,74.99,75.23,74.95,75.19,46911.0,74.1715,74.4089,74.132,74.3694,46911.0
2021-01-07 12:50:00,75.17,75.44,75.16,75.23,46179.0,74.3496,74.6166,74.3397,74.4089,46179.0
2021-01-07 13:00:00,75.32,75.37,75.07,75.17,45092.0,74.4979,74.5474,74.2507,74.3496,45092.0
2021-01-07 13:10:00,75.15,75.3,75.08,75.17,29374.0,74.3298,74.4782,74.2606,74.3496,29374.0
2021-01-07 13:20:00,75.16,75.23,74.92,75.0,42106.0,74.3397,74.4089,74.1023,74.1814,42106.0
2021-01-07 13:30:00,75.0,75.14,74.97,75.07,31567.0,74.1814,74.3199,74.1518,74.2507,31567.0
2021-01-07 13:40:00,75.06,75.15,74.86,74.95,39343.0,74.2408,74.3298,74.043,74.132,39343.0
2021-01-07 13:50:00,74.98,74.99,74.6,74.65,40064.0,74.1617,74.1715,73.7858,73.8353,40064.0
2021-01-07 14:00:00,74.66,74.75,74.46,74.55,32901.0,73.8451,73.9342,73.6473,73.7363,32901.0
2021-01-07 14:10:00,74.5,74.62,74.33,74.38,44529.0,73.6869,73.8056,73.5188,73.5682,44529.0
2021-01-07 14:20:00,74.33,74.53,74.28,74.47,42984.0,73.5188,73.7166,73.4693,73.6572,42984.0
2021-01-07 14:30:00,74.52,74.64,74.47,74.58,32806.0,73.7067,73.8254,73.6572,73.766,32806.0
2021-01-07 14:40:00,74.52,74.68,74.5,74.66,44719.0,73.7067,73.8649,73.6869,73.8451,44719.0
2021-01-07 14:50:00,74.67,74.75,74.6,74.74,28316.0,73.855,73.9342,73.7858,73.9243,28316.0
2021-01-07 15:00:00,74.75,74.79,74.42,74.42,66806.0,73.9342,73.9737,73.6078,73.6078,66806.0
2021-01-07 15:10:00,74.4,74.47,74.26,74.28,62447.0,73.588,73.6572,73.4495,73.4693,62447.0
2021-01-07 15:20:00,74.27,74.47,74.17,74.27,29844.0,73.4594,73.6572,73.3605,73.4594,29844.0
2021-01-07 15:30:00,74.27,74.32,74.02,74.13,106019.0,73.4594,73.5089,73.2121,73.3209,106019.0
2021-01-07 15:40:00,74.14,74.23,74.07,74.14,105247.0,73.3308,73.4198,73.2616,73.3308,105247.0
2021-01-07 15:50:00,74.13,74.18,73.88,74.01,322069.0,73.3209,73.3704,73.0737,73.2022,322069.0
2021-01-08 09:30:00,75.05,75.49,73.82,73.82,339780.0,74.2309,74.6661,73.0143,73.0143,339780.0
2021-01-08 09:40:00,73.8,74.36,73.61,73.63,133633.0,72.9945,73.5484,72.8066,72.8264,133633.0
2021-01-08 09:50:00,73.7,73.81,73.31,73.42,67834.0,72.8956,73.0044,72.5099,72.6187,67834.0
2021-01-08 10:00:00,73.4,73.63,73.13,73.5,55248.0,72.5989,72.8264,72.3318,72.6978,55248.0
2021-01-08 10:10:00,73.49,73.52,73.13,73.4,51968.0,72.6879,72.7176,72.3318,72.5989,51968.0
2021-01-08 10:20:00,73.38,73.47,72.76,72.85,67137.0,72.5791,72.6681,71.9659,72.0549,67137.0
2021-01-08 10:30:00,72.88,73.3,72.8,73.02,44395.0,72.0846,72.5,72.0054,72.223,44395.0
2021-01-08 10:40:00,73.07,73.14,72.83,73.13,69343.0,72.2725,72.3417,72.0351,72.3318,69343.0
2021-01-08 10:50:00,73.1,73.48,73.04,73.48,44534.0,72.3022,72.678,72.2428,72.678,44534.0
2021-01-08 11:00:00,73.5,73.55,73.07,73.17,38329.0,72.6978,72.7473,72.2725,72.3714,38329.0
2021-01-08 11:10:00,73.24,73.3,73.05,73.25,39126.0,72.4406,72.5,72.2527,72.4505,39126.0
2021-01-08 11:20:00,73.26,73.44,73.19,73.33,46793.0,72.4604,72.6385,72.3912,72.5297,46793.0
2021-01-08 11:30:00,73.33,73.53,73.26,73.45,29229.0,72.5297,72.7275,72.4604,72.6484,29229.0
2021-01-08 11:40:00,73.45,73.49,72.93,73.0,51597.0,72.6484,72.6879,72.134,72.2033,51597.0
2021-01-08 11:50:00,72.98,73.05,72.86,72.87,35134.0,72.1835,72.2527,72.0648,72.0747,35134.0
2021-01-08 12:00:00,72.92,72.92,72.67,72.74,83150.0,72.1241,72.1241,71.8769,71.9461,83150.0
2021-01-08 12:10:00,72.76,72.78,72.51,72.66,29160.0,71.9659,71.9857,71.7186,71.867,29160.0
2021-01-08 12:20:00,72.67,72.81,72.57,72.75,31831.0,71.8769,72.0153,71.778,71.956,31831.0
2021-01-08 12:30:00,72.75,72.75,72.65,72.72,14882.0,71.956,71.956,71.8571,71.9263,14882.0
2021-01-08 12:40:00,72.72,72.79,72.45,72.53,44629.0,71.9263,71.9956,71.6593,71.7384,44629.0
2021-01-08 12:50:00,72.53,72.77,72.52,72.77,26087.0,71.7384,71.9758,71.7285,71.9758,26087.0
2021-01-08 13:00:00,72.77,72.88,72.69,72.78,49888.0,71.9758,72.0846,71.8966,71.9857,49888.0
2021-01-08 13:10:00,72.78,72.79,72.3,72.3,80475.0,71.9857,71.9956,71.5109,71.5109,80475.0
2021-01-08 13:20:00,72.31,72.47,71.96,72.45,85106.0,71.5208,71.6791,71.1746,71.6593,85106.0
2021-01-08 13:30:00,72.43,72.64,72.13,72.33,48838.0,71.6395,71.8472,71.3428,71.5406,48838.0
2021-01-08 13:40:00,72.31,72.56,72.1,72.56,65599.0,71.5208,71.7681,71.3131,71.7681,65599.0
2021-01-08 13:50:00,72.56,72.62,72.31,72.38,29723.0,71.7681,71.8274,71.5208,71.59,29723.0
2021-01-08 14:00:00,72.4,72.71,72.4,72.68,35315.0,71.6098,71.9164,71.6098,71.8868,35315.0
2021-01-08 14:10:00,72.69,72.82,72.52,72.82,22458.0,71.8966,72.0252,71.7285,72.0252,22458.0
2021-01-08 14:20:00,72.74,73.19,72.56,73.01,56905.0,71.9461,72.3912,71.7681,72.2132,56905.0
2021-01-08 14:30:00,72.96,73.01,72.75,72.77,28401.0,72.1637,72.2132,71.956,71.9758,28401.0
2021-01-08 14:40:00,72.78,72.79,72.47,72.68,37784.0,71.9857,71.9956,71.6791,71.8868,37784.0
2021-01-08 14:50:00,72.7,72.92,72.67,72.89,34007.0,71.9065,72.1241,71.8769,72.0945,34007.0
2021-01-08 15:00:00,72.9,73.31,72.9,73.26,37459.0,72.1044,72.5099,72.1044,72.4604,37459.0
2021-01-08 15:10:00,73.23,73.35,73.11,73.15,58089.0,72.4308,72.5494,72.3121,72.3516,58089.0
2021-01-08 15:20:00,73.14,73.14,72.76,72.86,30089.0,72.3417,72.3417,71.9659,72.0648,30089.0
2021-01-08 15:30:00,72.87,72.91,72.7,72.8,28280.0,72.0747,72.1142,71.9065,72.0054,28280.0
2021-01-08 15:40:00,72.81,72.87,72.64,72.8,67273.0,72.0153,72.0747,71.8472,72.0054,67273.0
2021-01-08 15:50:00,72.81,73.0,72.76,72.99,183268.0,72.0153,72.2033,71.9659,72.1934,183268.0
2021-01-11 09:30:00,71.3,71.85,70.85,71.61,189129.0,70.5218,71.0658,70.0767,70.8284,189129.0
2021-01-11 09:40:00,71.67,71.68,70.86,71.34,62606.0,70.8878,70.8977,70.0866,70.5614,62606.0
2021-01-11 09:50:00,71.3,72.35,71.23,72.19,80679.0,70.5218,71.5604,70.4526,71.4021,80679.0
2021-01-11 10:00:00,72.13,72.95,71.98,72.72,74291.0,71.3428,72.1538,71.1944,71.9263,74291.0
2021-01-11 10:10:00,72.67,72.78,72.2,72.75,96023.0,71.8769,71.9857,71.412,71.956,96023.0
2021-01-11 10:20:00,72.78,73.1,72.56,72.91,79037.0,71.9857,72.3022,71.7681,72.1142,79037.0
2021-01-11 10:30:00,72.88,72.94,72.35,72.48,99742.0,72.0846,72.1439,71.5604,71.6889,99742.0
2021-01-11 10:40:00,72.53,72.65,71.96,72.01,33193.0,71.7384,71.8571,71.1746,71.2241,33193.0
2021-01-11 10:50:00,71.95,72.2,71.88,72.2,26158.0,71.1647,71.412,71.0955,71.412,26158.0
2021-01-11 11:00:00,72.15,72.18,71.86,71.95,24684.0,71.3625,71.3922,71.0757,71.1647,24684.0
2021-01-11 11:10:00,71.91,71.94,71.6,71.67,27017.0,71.1252,71.1548,70.8185,70.8878,27017.0
2021-01-11 11:20:00,71.65,72.2,71.63,72.0,53977.0,70.868,71.412,70.8482,71.2142,53977.0
2021-01-11 11:30:00,71.97,72.05,71.62,72.05,30979.0,71.1845,71.2636,70.8383,71.2636,30979.0
2021-01-11 11:40:00,72.0,72.55,71.95,72.42,45086.0,71.2142,71.7582,71.1647,71.6296,45086.0
2021-01-11 11:50:00,72.42,72.48,72.18,72.27,19894.0,71.6296,71.6889,71.3922,71.4812,19894.0
2021-01-11 12:00:00,72.36,72.43,72.15,72.19,15353.0,71.5703,71.6395,71.3625,71.4021,15353.0
2021-01-11 12:10:00,72.21,72.33,72.03,72.04,18580.0,71.4219,71.5406,71.2439,71.2537,18580.0
2021-01-11 12:20:00,72.03,72.43,71.97,72.05,35703.0,71.2439,71.6395,71.1845,71.2636,35703.0
2021-01-11 12:30:00,72.08,72.34,72.08,72.2,24508.0,71.2933,71.5505,71.2933,71.412,24508.0
2021-01-11 12:40:00,72.18,72.23,72.0,72.2,28319.0,71.3922,71.4417,71.2142,71.412,28319.0
2021-01-11 12:50:00,72.22,72.24,71.99,72.01,24290.0,71.4318,71.4516,71.2043,71.2241,24290.0
2021-01-11 13:00:00,72.06,72.26,72.02,72.18,21593.0,71.2735,71.4713,71.234,71.3922,21593.0
2021-01-11 13:10:00,72.2,72.43,72.13,72.42,83114.0,71.412,71.6395,71.3428,71.6296,83114.0
2021-01-11 13:20:00,72.41,72.42,72.13,72.27,22902.0,71.6197,71.6296,71.3428,71.4812,22902.0
2021-01-11 13:30:00,72.3,72.35,72.14,72.35,16186.0,71.5109,71.5604,71.3527,71.5604,16186.0
2021-01-11 13:40:00,72.31,72.31,71.88,71.91,23448.0,71.5208,71.5208,71.0955,71.1252,23448.0
2021-01-11 13:50:00,71.94,72.22,71.93,72.1,21608.0,71.1548,71.4318,71.1449,71.3131,21608.0
2021-01-11 14:00:00,72.07,72.11,71.87,72.05,31468.0,71.2834,71.323,71.0856,71.2636,31468.0
2021-01-11 14:10:00,72.05,72.13,71.75,71.75,31280.0,71.2636,71.3428,70.9669,70.9669,31280.0
2021-01-11 14:20:00,71.78,71.99,71.77,71.91,21624.0,70.9966,71.2043,70.9867,71.1252,21624.0
2021-01-11 14:30:00,71.84,71.98,71.84,71.91,11360.0,71.0559,71.1944,71.0559,71.1252,11360.0
2021-01-11 14:40:00,71.91,72.0,71.84,71.92,20358.0,71.1252,71.2142,71.0559,71.1351,20358.0
2021-01-11 14:50:00,71.87,72.07,71.8,72.06,25510.0,71.0856,71.2834,71.0164,71.2735,25510.0
2021-01-11 15:00:00,72.08,72.12,71.81,71.84,26629.0,71.2933,71.3329,71.0263,71.0559,26629.0
2021-01-11 15:10:00,71.85,71.86,71.59,71.62,40258.0,71.0658,71.0757,70.8087,70.8383,40258.0
2021-01-11 15:20:00,71.64,71.84,71.6,71.7,29151.0,70.8581,71.0559,70.8185,70.9175,29151.0
2021-01-11 15:30:00,71.73,71.94,71.71,71.82,20301.0,70.9471,71.1548,70.9273,71.0361,20301.0
2021-01-11 15:40:00,71.82,72.04,71.72,71.99,41909.0,71.0361,71.2537,70.9372,71.2043,41909.0
2021-01-11 15:50:00,72.0,72.14,71.95,72.11,107384.0,71.2142,71.3527,71.1647,71.323,107384.0
2021-01-12 09:30:00,72.14,72.49,70.88,70.98,216476.0,71.3527,71.6988,70.1064,70.2053,216476.0
2021-01-12 09:40:00,70.9,71.46,70.81,71.01,106765.0,70.1262,70.6801,70.0372,70.235,106765.0
2021-01-12 09:50:00,71.04,71.64,70.87,71.37,88618.0,70.2647,70.8581,70.0965,70.5911,88618.0
2021-01-12 10:00:00,71.4,71.9,71.17,71.79,63918.0,70.6207,71.1153,70.3932,71.0065,63918.0
2021-01-12 10:10:00,71.79,72.05,71.45,72.05,61734.0,71.0065,71.2636,70.6702,71.2636,61734.0
2021-01-12 10:20:00,72.07,72.31,71.82,71.83,124104.0,71.2834,71.5208,71.0361,71.046,124104.0
2021-01-12 10:30:00,71.86,71.91,71.35,71.37,79341.0,71.0757,71.1252,70.5713,70.5911,79341.0
2021-01-12 10:40:00,71.38,71.64,71.34,71.59,29946.0,70.6009,70.8581,70.5614,70.8087,29946.0
2021-01-12 10:50:00,71.61,72.28,71.55,72.17,54130.0,70.8284,71.4911,70.7691,71.3823,54130.0
2021-01-12 11:00:00,72.2,72.32,71.91,72.12,65460.0,71.412,71.5307,71.1252,71.3329,65460.0
2021-01-12 11:10:00,72.18,72.2,71.99,71.99,30094.0,71.3922,71.412,71.2043,71.2043,30094.0
2021-01-12 11:20:00,72.03,72.16,71.92,72.04,65556.0,71.2439,71.3724,71.1351,71.2537,65556.0
2021-01-12 11:30:00,72.01,72.26,71.91,72.04,70009.0,71.2241,71.4713,71.1252,71.2537,70009.0
2021-01-12 11:40:00,72.03,72.08,71.85,71.94,23776.0,71.2439,71.2933,71.0658,71.1548,23776.0
2021-01-12 11:50:00,71.93,71.93,71.65,71.71,28655.0,71.1449,71.1449,70.868,70.9273,28655.0
2021-01-12 12:00:00,71.69,71.75,71.27,71.45,69409.0,70.9076,70.9669,70.4921,70.6702,69409.0
2021-01-12 12:10:00,71.44,71.72,71.33,71.66,43552.0,70.6603,70.9372,70.5515,70.8779,43552.0
2021-01-12 12:20:00,71.64,71.74,71.53,71.73,17116.0,70.8581,70.957,70.7493,70.9471,17116.0
2021-01-12 12:30:00,71.76,71.76,71.55,71.75,13832.0,70.9768,70.9768,70.7691,70.9669,13832.0
2021-01-12 12:40:00,71.72,71.86,71.61,71.72,45790.0,70.9372,71.0757,70.8284,70.9372,45790.0
2021-01-12 12:50:00,71.73,71.93,71.72,71.87,13479.0,70.9471,71.1449,70.9372,71.0856,13479.0
2021-01-12 13:00:00,71.88,71.89,71.68,71.8,15221.0,71.0955,71.1054,70.8977,71.0164,15221.0
2021-01-12 13:10:00,71.82,71.86,71.62,71.68,18257.0,71.0361,71.0757,70.8383,70.8977,18257.0
2021-01-12 13:20:00,71.69,71.75,71.48,71.75,23550.0,70.9076,70.9669,70.6999,70.9669,23550.0
2021-01-12 13:30:00,71.74,71.94,71.65,71.94,37774.0,70.957,71.1548,70.868,71.1548,37774.0
2021-01-12 13:40:00,71.9,72.06,71.85,71.99,18734.0,71.1153,71.2735,71.0658,71.2043,18734.0
2021-01-12 13:50:00,71.99,72.01,71.87,71.89,15859.0,71.2043,71.2241,71.0856,71.1054,15859.0
2021-01-12 14:00:00,71.86,72.19,71.86,72.17,26514.0,71.0757,71.4021,71.0757,71.3823,26514.0
2021-01-12 14:10:00,72.19,72.36,72.04,72.07,34834.0,71.4021,71.5703,71.2537,71.2834,34834.0
2021-01-12 14:20:00,72.07,72.24,72.03,72.18,29086.0,71.2834,71.4516,71.2439,71.3922,29086.0
2021-01-12 14:30:00,72.18,72.51,72.18,72.5,57128.0,71.3922,71.7186,71.3922,71.7087,57128.0
2021-01-12 14:40:00,72.49,72.57,72.28,72.5,35820.0,71.6988,71.778,71.4911,71.7087,35820.0
2021-01-12 14:50:00,72.5,72.59,72.37,72.53,78127.0,71.7087,71.7977,71.5801,71.7384,78127.0
2021-01-12 15:00:00,72.53,72.67,72.43,72.66,64581.0,71.7384,71.8769,71.6395,71.867,64581.0
2021-01-12 15:10:00,72.65,72.71,72.37,72.39,48378.0,71.8571,71.9164,71.5801,71.5999,48378.0
2021-01-12 15:20:00,72.39,72.43,72.16,72.38,42417.0,71.5999,71.6395,71.3724,71.59,42417.0
2021-01-12 15:30:00,72.36,72.42,72.26,72.37,35703.0,71.5703,71.6296,71.4713,71.5801,35703.0
2021-01-12 15:40:00,72.36,72.44,72.33,72.37,55393.0,71.5703,71.6494,71.5406,71.5801,55393.0
2021-01-12 15:50:00,72.36,72.58,72.32,72.46,163001.0,71.5703,71.7879,71.5307,71.6692,163001.0
2021-01-13 09:30:00,71.78,71.97,71.03,71.81,180342.0,70.9966,71.1845,70.2548,71.0263,180342.0
2021-01-13 09:40:00,71.86,71.87,71.49,71.61,54163.0,71.0757,71.0856,70.7097,70.8284,54163.0
2021-01-13 09:50:00,71.61,71.75,71.46,71.55,51515.0,70.8284,70.9669,70.6801,70.7691,51515.0
2021-01-13 10:00:00,71.5,71.55,70.77,71.55,145576.0,70.7196,70.7691,69.9976,70.7691,145576.0
2021-01-13 10:10:00,71.5,71.73,71.41,71.66,22480.0,70.7196,70.9471,70.6306,70.8779,22480.0
2021-01-13 10:20:00,71.65,71.66,71.48,71.58,17916.0,70.868,70.8779,70.6999,70.7988,17916.0
2021-01-13 10:30:00,71.59,71.59,71.02,71.12,32716.0,70.8087,70.8087,70.2449,70.3438,32716.0
2021-01-13 10:40:00,71.1,71.25,70.85,70.95,89128.0,70.324,70.4724,70.0767,70.1756,89128.0
2021-01-13 10:50:00,70.95,71.14,70.91,71.04,51537.0,70.1756,70.3636,70.1361,70.2647,51537.0
2021-01-13 11:00:00,71.02,71.19,70.93,70.97,39448.0,70.2449,70.413,70.1559,70.1954,39448.0
2021-01-13 11:10:00,70.94,71.05,70.84,70.93,58916.0,70.1657,70.2745,70.0668,70.1559,58916.0
2021-01-13 11:20:00,70.92,71.27,70.92,71.27,41381.0,70.146,70.4921,70.146,70.4921,41381.0
2021-01-13 11:30:00,71.24,71.39,71.2,71.23,47481.0,70.4625,70.6108,70.4229,70.4526,47481.0
2021-01-13 11:40:00,71.25,71.42,71.21,71.3,82944.0,70.4724,70.6405,70.4328,70.5218,82944.0
2021-01-13 11:50:00,71.3,71.36,71.07,71.27,56959.0,70.5218,70.5812,70.2943,70.4921,56959.0
2021-01-13 12:00:00,71.26,71.33,71.1,71.32,54967.0,70.4823,70.5515,70.324,70.5416,54967.0
2021-01-13 12:10:00,71.3,71.38,71.21,71.26,16671.0,70.5218,70.6009,70.4328,70.4823,16671.0
2021-01-13 12:20:00,71.22,71.44,71.22,71.44,24047.0,70.4427,70.6603,70.4427,70.6603,24047.0
2021-01-13 12:30:00,71.45,71.65,71.42,71.63,31570.0,70.6702,70.868,70.6405,70.8482,31570.0
2021-01-13 12:40:00,71.62,71.8,71.57,71.8,25401.0,70.8383,71.0164,70.7889,71.0164,25401.0
2021-01-13 12:50:00,71.81,71.99,71.71,71.85,52273.0,71.0263,71.2043,70.9273,71.0658,52273.0
2021-01-13 13:00:00,71.86,72.05,71.64,71.97,48027.0,71.0757,71.2636,70.8581,71.1845,48027.0
2021-01-13 13:10:00,71.95,72.07,71.89,71.99,28337.0,71.1647,71.2834,71.1054,71.2043,28337.0
2021-01-13 13:20:00,72.0,72.13,71.91,71.99,33827.0,71.2142,71.3428,71.1252,71.2043,33827.0
2021-01-13 13:30:00,72.0,72.13,71.92,72.13,29110.0,71.2142,71.3428,71.1351,71.3428,29110.0
2021-01-13 13:40:00,72.12,72.17,71.95,71.99,22984.0,71.3329,71.3823,71.1647,71.2043,22984.0
2021-01-13 13:50:00,72.02,72.24,72.02,72.03,28190.0,71.234,71.4516,71.234,71.2439,28190.0
2021-01-13 14:00:00,72.0,72.14,71.93,72.13,28255.0,71.2142,71.3527,71.1449,71.3428,28255.0
2021-01-13 14:10:00,72.13,72.35,72.07,72.35,36965.0,71.3428,71.5604,71.2834,71.5604,36965.0
2021-01-13 14:20:00,72.35,72.49,72.29,72.48,36348.0,71.5604,71.6988,71.501,71.6889,36348.0
2021-01-13 14:30:00,72.47,72.49,72.31,72.46,41346.0,71.6791,71.6988,71.5208,71.6692,41346.0
2021-01-13 14:40:00,72.45,72.51,72.28,72.44,37726.0,71.6593,71.7186,71.4911,71.6494,37726.0
2021-01-13 14:50:00,72.47,72.47,72.11,72.22,30155.0,71.6791,71.6791,71.323,71.4318,30155.0
2021-01-13 15:00:00,72.2,72.24,72.0,72.03,19724.0,71.412,71.4516,71.2142,71.2439,19724.0
2021-01-13 15:10:00,72.06,72.27,72.06,72.16,20425.0,71.2735,71.4812,71.2735,71.3724,20425.0
2021-01-13 15:20:00,72.18,72.19,72.0,72.01,56764.0,71.3922,71.4021,71.2142,71.2241,56764.0
2021-01-13 15:30:00,72.0,72.1,71.94,72.05,35275.0,71.2142,71.3131,71.1548,71.2636,35275.0
2021-01-13 15:40:00,72.03,72.23,72.03,72.2,55729.0,71.2439,71.4417,71.2439,71.412,55729.0
2021-01-13 15:50:00,72.2,72.37,72.17,72.25,145185.0,71.412,71.5801,71.3823,71.4615,145185.0
2021-01-14 09:30:00,73.59,76.24,73.37,76.15,429462.0,72.7868,75.4079,72.5692,75.3189,429462.0
2021-01-14 09:40:00,76.07,76.3,74.81,75.33,312371.0,75.2398,75.4672,73.9935,74.5078,312371.0
2021-01-14 09:50:00,75.29,75.7,75.01,75.26,164409.0,74.4683,74.8738,74.1913,74.4386,164409.0
2021-01-14 10:00:00,75.25,75.5,74.83,74.98,126420.0,74.4287,74.676,74.0133,74.1617,126420.0
2021-01-14 10:10:00,74.98,75.21,74.65,75.09,93385.0,74.1617,74.3891,73.8353,74.2705,93385.0
2021-01-14 10:20:00,75.12,75.83,75.1,75.47,115759.0,74.3001,75.0024,74.2803,74.6463,115759.0
2021-01-14 10:30:00,75.44,76.06,75.3,75.68,143943.0,74.6166,75.2299,74.4782,74.854,143943.0
2021-01-14 10:40:00,75.67,76.05,75.63,75.74,101590.0,74.8441,75.22,74.8046,74.9134,101590.0
2021-01-14 10:50:00,75.75,76.45,75.74,76.15,124634.0,74.9233,75.6156,74.9134,75.3189,124634.0
2021-01-14 11:00:00,76.12,76.24,75.4,75.48,77767.0,75.2892,75.4079,74.5771,74.6562,77767.0
2021-01-14 11:10:00,75.45,75.67,75.41,75.47,117212.0,74.6265,74.8441,74.587,74.6463,117212.0
2021-01-14 11:20:00,75.44,75.8,75.34,75.52,60101.0,74.6166,74.9727,74.5177,74.6958,60101.0
2021-01-14 11:30:00,75.5,76.17,75.5,76.1,81231.0,74.676,75.3387,74.676,75.2694,81231.0
2021-01-14 11:40:00,76.08,76.22,75.64,75.94,63928.0,75.2497,75.3881,74.8145,75.1112,63928.0
2021-01-14 11:50:00,75.97,76.07,75.65,75.76,34103.0,75.1409,75.2398,74.8243,74.9331,34103.0
2021-01-14 12:00:00,75.78,75.88,75.73,75.77,19506.0,74.9529,75.0518,74.9035,74.943,19506.0
2021-01-14 12:10:00,75.77,76.25,75.77,76.11,55303.0,74.943,75.4178,74.943,75.2793,55303.0
2021-01-14 12:20:00,76.09,76.27,76.09,76.11,39949.0,75.2595,75.4376,75.2595,75.2793,39949.0
2021-01-14 12:30:00,76.11,76.26,75.94,76.0,35164.0,75.2793,75.4277,75.1112,75.1705,35164.0
2021-01-14 12:40:00,75.98,76.05,75.5,75.73,99939.0,75.1507,75.22,74.676,74.9035,99939.0
2021-01-14 12:50:00,75.7,75.95,75.62,75.86,109869.0,74.8738,75.1211,74.7947,75.0321,109869.0
2021-01-14 13:00:00,75.85,76.42,75.85,76.24,192074.0,75.0222,75.5859,75.0222,75.4079,192074.0
2021-01-14 13:10:00,76.28,76.34,76.13,76.17,28230.0,75.4475,75.5068,75.2991,75.3387,28230.0
2021-01-14 13:20:00,76.18,76.19,75.86,75.88,29723.0,75.3486,75.3584,75.0321,75.0518,29723.0
2021-01-14 13:30:00,75.88,76.32,75.85,76.23,78804.0,75.0518,75.487,75.0222,75.398,78804.0
2021-01-14 13:40:00,76.24,76.24,76.04,76.19,20707.0,75.4079,75.4079,75.2101,75.3584,20707.0
2021-01-14 13:50:00,76.17,76.26,75.98,76.02,30970.0,75.3387,75.4277,75.1507,75.1903,30970.0
2021-01-14 14:00:00,76.0,76.18,75.83,75.85,37414.0,75.1705,75.3486,75.0024,75.0222,37414.0
2021-01-14 14:10:00,75.82,76.14,75.73,76.08,59942.0,74.9925,75.309,74.9035,75.2497,59942.0
2021-01-14 14:20:00,76.09,76.1,75.82,75.98,33608.0,75.2595,75.2694,74.9925,75.1507,33608.0
2021-01-14 14:30:00,75.98,76.43,75.97,76.38,85402.0,75.1507,75.5958,75.1409,75.5464,85402.0
2021-01-14 14:40:00,76.38,76.43,75.89,76.01,85238.0,75.5464,75.5958,75.0617,75.1804,85238.0
2021-01-14 14:50:00,76.02,76.25,76.01,76.18,58948.0,75.1903,75.4178,75.1804,75.3486,58948.0
2021-01-14 15:00:00,76.17,76.53,76.17,76.36,136392.0,75.3387,75.6947,75.3387,75.5266,136392.0
2021-01-14 15:10:00,76.32,76.35,75.58,75.6,95601.0,75.487,75.5167,74.7551,74.7749,95601.0
2021-01-14 15:20:00,75.59,75.85,75.34,75.64,134807.0,74.765,75.0222,74.5177,74.8145,134807.0
2021-01-14 15:30:00,75.66,75.8,75.58,75.75,82406.0,74.8342,74.9727,74.7551,74.9233,82406.0
2021-01-14 15:40:00,75.76,75.77,75.47,75.62,116447.0,74.9331,74.943,74.6463,74.7947,116447.0
2021-01-14 15:50:00,75.61,75.88,75.59,75.87,309983.0,74.7848,75.0518,74.765,75.0419,309983.0
2021-01-15 09:30:00,74.85,75.86,74.5,75.5,225412.0,74.0331,75.0321,73.6869,74.676,225412.0
2021-01-15 09:40:00,75.5,75.95,75.33,75.7,122633.0,74.676,75.1211,74.5078,74.8738,122633.0
2021-01-15 09:50:00,75.74,76.29,75.29,75.35,100406.0,74.9134,75.4574,74.4683,74.5276,100406.0
2021-01-15 10:00:00,75.42,75.43,73.76,73.76,179627.0,74.5969,74.6067,72.955,72.955,179627.0
2021-01-15 10:10:00,73.78,74.4,73.7,73.8,106371.0,72.9748,73.588,72.8956,72.9945,106371.0
2021-01-15 10:20:00,73.87,73.93,73.23,73.92,127007.0,73.0638,73.1231,72.4308,73.1132,127007.0
2021-01-15 10:30:00,73.9,74.06,73.6,73.87,95788.0,73.0934,73.2517,72.7967,73.0638,95788.0
2021-01-15 10:40:00,73.87,74.31,73.77,74.09,59993.0,73.0638,73.499,72.9649,73.2814,59993.0
2021-01-15 10:50:00,74.15,74.43,74.1,74.1,48276.0,73.3407,73.6177,73.2913,73.2913,48276.0
2021-01-15 11:00:00,74.06,74.22,73.82,73.98,31339.0,73.2517,73.41,73.0143,73.1726,31339.0
2021-01-15 11:10:00,73.96,74.12,73.7,74.11,41835.0,73.1528,73.311,72.8956,73.3012,41835.0
2021-01-15 11:20:00,74.11,74.39,73.95,74.29,65033.0,73.3012,73.5781,73.1429,73.4792,65033.0
2021-01-15 11:30:00,74.31,74.5,74.03,74.13,36350.0,73.499,73.6869,73.222,73.3209,36350.0
2021-01-15 11:40:00,74.15,74.23,73.81,73.83,33505.0,73.3407,73.4198,73.0044,73.0242,33505.0
2021-01-15 11:50:00,73.8,73.91,73.67,73.77,34009.0,72.9945,73.1033,72.866,72.9649,34009.0
2021-01-15 12:00:00,73.76,74.13,73.72,74.02,29369.0,72.955,73.3209,72.9154,73.2121,29369.0
2021-01-15 12:10:00,73.98,74.12,73.87,74.11,13287.0,73.1726,73.311,73.0638,73.3012,13287.0
2021-01-15 12:20:00,74.0,74.16,73.94,74.04,21827.0,73.1924,73.3506,73.133,73.2319,21827.0
2021-01-15 12:30:00,74.1,74.25,74.07,74.25,18300.0,73.2913,73.4396,73.2616,73.4396,18300.0
2021-01-15 12:40:00,74.29,74.43,74.18,74.33,21526.0,73.4792,73.6177,73.3704,73.5188,21526.0
2021-01-15 12:50:00,74.34,74.62,74.29,74.53,36536.0,73.5286,73.8056,73.4792,73.7166,36536.0
2021-01-15 13:00:00,74.56,74.62,74.21,74.23,18243.0,73.7462,73.8056,73.4001,73.4198,18243.0
2021-01-15 13:10:00,74.2,74.42,74.17,74.38,21020.0,73.3902,73.6078,73.3605,73.5682,21020.0
2021-01-15 13:20:00,74.38,74.51,74.2,74.22,39899.0,73.5682,73.6968,73.3902,73.41,39899.0
2021-01-15 13:30:00,74.21,74.31,73.97,74.28,36522.0,73.4001,73.499,73.1627,73.4693,36522.0
2021-01-15 13:40:00,74.25,74.34,74.1,74.12,30449.0,73.4396,73.5286,73.2913,73.311,30449.0
2021-01-15 13:50:00,74.08,74.26,74.05,74.06,56942.0,73.2715,73.4495,73.2418,73.2517,56942.0
2021-01-15 14:00:00,74.07,74.18,73.96,74.01,34208.0,73.2616,73.3704,73.1528,73.2022,34208.0
2021-01-15 14:10:00,74.0,74.0,73.76,73.78,30293.0,73.1924,73.1924,72.955,72.9748,30293.0
2021-01-15 14:20:00,73.76,73.98,73.73,73.96,33380.0,72.955,73.1726,72.9253,73.1528,33380.0
2021-01-15 14:30:00,73.99,74.2,73.99,74.03,22142.0,73.1825,73.3902,73.1825,73.222,22142.0
2021-01-15 14:40:00,73.99,74.05,73.84,73.85,41000.0,73.1825,73.2418,73.0341,73.044,41000.0
2021-01-15 14:50:00,73.85,73.88,73.58,73.62,46508.0,73.044,73.0737,72.7769,72.8165,46508.0
2021-01-15 15:00:00,73.64,73.75,73.57,73.65,33363.0,72.8363,72.9451,72.767,72.8462,33363.0
2021-01-15 15:10:00,73.66,73.75,73.57,73.57,35786.0,72.8561,72.9451,72.767,72.767,35786.0
2021-01-15 15:20:00,73.56,73.62,73.46,73.56,44429.0,72.7572,72.8165,72.6582,72.7572,44429.0
2021-01-15 15:30:00,73.57,73.59,73.29,73.29,68010.0,72.767,72.7868,72.4901,72.4901,68010.0
2021-01-15 15:40:00,73.29,73.41,73.02,73.05,70700.0,72.4901,72.6088,72.223,72.2527,70700.0
2021-01-15 15:50:00,73.03,73.13,72.87,72.91,182402.0,72.2329,72.3318,72.0747,72.1142,182402.0
2021-01-19 09:30:00,74.0,74.3,73.09,73.95,208988.0,73.1924,73.4891,72.2923,73.1429,208988.0
2021-01-19 09:40:00,74.02,74.59,73.79,73.82,96864.0,73.2121,73.7759,72.9846,73.0143,96864.0
2021-01-19 09:50:00,73.89,74.09,73.4,73.76,111915.0,73.0836,73.2814,72.5989,72.955,111915.0
2021-01-19 10:00:00,73.7,73.93,73.23,73.56,79892.0,72.8956,73.1231,72.4308,72.7572,79892.0
2021-01-19 10:10:00,73.56,73.65,72.6,72.76,96084.0,72.7572,72.8462,71.8076,71.9659,96084.0
2021-01-19 10:20:00,72.76,73.22,72.46,73.16,67837.0,71.9659,72.4209,71.6692,72.3615,67837.0
2021-01-19 10:30:00,73.17,73.4,73.14,73.35,37877.0,72.3714,72.5989,72.3417,72.5494,37877.0
2021-01-19 10:40:00,73.33,73.62,73.32,73.54,33217.0,72.5297,72.8165,72.5198,72.7374,33217.0
2021-01-19 10:50:00,73.55,73.72,73.37,73.37,27041.0,72.7473,72.9154,72.5692,72.5692,27041.0
2021-01-19 11:00:00,73.36,73.77,73.32,73.57,28165.0,72.5593,72.9649,72.5198,72.767,28165.0
2021-01-19 11:10:00,73.56,73.77,73.56,73.69,19406.0,72.7572,72.9649,72.7572,72.8857,19406.0
2021-01-19 11:20:00,73.68,74.07,73.65,74.06,33448.0,72.8758,73.2616,72.8462,73.2517,33448.0
2021-01-19 11:30:00,74.05,74.18,73.74,74.11,30979.0,73.2418,73.3704,72.9352,73.3012,30979.0
2021-01-19 11:40:00,74.12,74.17,73.99,74.11,22561.0,73.311,73.3605,73.1825,73.3012,22561.0
2021-01-19 11:50:00,74.13,74.18,73.87,73.96,21408.0,73.3209,73.3704,73.0638,73.1528,21408.0
2021-01-19 12:00:00,73.95,74.05,73.77,73.98,31429.0,73.1429,73.2418,72.9649,73.1726,31429.0
2021-01-19 12:10:00,73.9,74.26,73.85,74.14,36704.0,73.0934,73.4495,73.044,73.3308,36704.0
2021-01-19 12:20:00,74.15,74.4,74.09,74.36,22102.0,73.3407,73.588,73.2814,73.5484,22102.0
2021-01-19 12:30:00,74.35,74.44,74.26,74.29,29512.0,73.5385,73.6275,73.4495,73.4792,29512.0
2021-01-19 12:40:00,74.29,74.39,74.22,74.33,16471.0,73.4792,73.5781,73.41,73.5188,16471.0
2021-01-19 12:50:00,74.32,74.37,74.22,74.31,18446.0,73.5089,73.5583,73.41,73.499,18446.0
2021-01-19 13:00:00,74.32,74.38,74.27,74.36,23902.0,73.5089,73.5682,73.4594,73.5484,23902.0
2021-01-19 13:10:00,74.34,74.62,74.33,74.5,38870.0,73.5286,73.8056,73.5188,73.6869,38870.0
2021-01-19 13:20:00,74.51,74.54,74.39,74.51,16908.0,73.6968,73.7265,73.5781,73.6968,16908.0
2021-01-19 13:30:00,74.53,74.67,74.42,74.6,31423.0,73.7166,73.855,73.6078,73.7858,31423.0
2021-01-19 13:40:00,74.58,74.62,74.33,74.37,27606.0,73.766,73.8056,73.5188,73.5583,27606.0
2021-01-19 13:50:00,74.36,74.53,74.31,74.48,12401.0,73.5484,73.7166,73.499,73.6671,12401.0
2021-01-19 14:00:00,74.49,74.49,74.18,74.21,14313.0,73.677,73.677,73.3704,73.4001,14313.0
2021-01-19 14:10:00,74.25,74.48,74.18,74.47,15672.0,73.4396,73.6671,73.3704,73.6572,15672.0
2021-01-19 14:20:00,74.49,74.5,74.05,74.07,17336.0,73.677,73.6869,73.2418,73.2616,17336.0
2021-01-19 14:30:00,74.09,74.28,74.02,74.18,22981.0,73.2814,73.4693,73.2121,73.3704,22981.0
2021-01-19 14:40:00,74.2,74.21,73.88,73.93,22221.0,73.3902,73.4001,73.0737,73.1231,22221.0
2021-01-19 14:50:00,73.97,74.07,73.92,74.01,17400.0,73.1627,73.2616,73.1132,73.2022,17400.0
2021-01-19 15:00:00,74.01,74.09,73.87,73.89,24851.0,73.2022,73.2814,73.0638,73.0836,24851.0
2021-01-19 15:10:00,73.87,73.87,73.6,73.66,22730.0,73.0638,73.0638,72.7967,72.8561,22730.0
2021-01-19 15:20:00,73.66,73.71,73.53,73.66,20547.0,72.8561,72.9055,72.7275,72.8561,20547.0
2021-01-19 15:30:00,73.67,73.68,73.25,73.38,37789.0,72.866,72.8758,72.4505,72.5791,37789.0
2021-01-19 15:40:00,73.37,73.4,73.26,73.34,72441.0,72.5692,72.5989,72.4604,72.5396,72441.0
2021-01-19 15:50:00,73.31,73.53,73.31,73.46,131561.0,72.5099,72.7275,72.5099,72.6582,131561.0
2021-01-20 09:30:00,74.04,75.16,73.4,74.07,148602.0,73.2319,74.3397,72.5989,73.2616,148602.0
2021-01-20 09:40:00,74.07,74.1,73.28,73.44,136274.0,73.2616,73.2913,72.4802,72.6385,136274.0
2021-01-20 09:50:00,73.36,73.36,72.71,72.95,137598.0,72.5593,72.5593,71.9164,72.1538,137598.0
2021-01-20 10:00:00,72.95,73.24,72.68,72.78,97081.0,72.1538,72.4406,71.8868,71.9857,97081.0
2021-01-20 10:10:00,72.78,72.89,72.43,72.89,116003.0,71.9857,72.0945,71.6395,72.0945,116003.0
2021-01-20 10:20:00,72.95,72.97,72.66,72.85,81908.0,72.1538,72.1736,71.867,72.0549,81908.0
2021-01-20 10:30:00,72.88,73.34,72.8,73.34,53985.0,72.0846,72.5396,72.0054,72.5396,53985.0
2021-01-20 10:40:00,73.33,73.39,72.89,73.06,64572.0,72.5297,72.589,72.0945,72.2626,64572.0
2021-01-20 10:50:00,73.01,73.01,72.65,72.68,35820.0,72.2132,72.2132,71.8571,71.8868,35820.0
2021-01-20 11:00:00,72.68,73.06,72.27,72.28,80746.0,71.8868,72.2626,71.4812,71.4911,80746.0
2021-01-20 11:10:00,72.3,72.56,72.29,72.53,19118.0,71.5109,71.7681,71.501,71.7384,19118.0
2021-01-20 11:20:00,72.53,72.64,72.41,72.63,27344.0,71.7384,71.8472,71.6197,71.8373,27344.0
2021-01-20 11:30:00,72.63,72.87,72.58,72.84,20480.0,71.8373,72.0747,71.7879,72.045,20480.0
2021-01-20 11:40:00,72.85,72.92,72.66,72.71,13032.0,72.0549,72.1241,71.867,71.9164,13032.0
2021-01-20 11:50:00,72.72,72.73,72.45,72.56,26190.0,71.9263,71.9362,71.6593,71.7681,26190.0
2021-01-20 12:00:00,72.56,72.99,72.56,72.93,18330.0,71.7681,72.1934,71.7681,72.134,18330.0
2021-01-20 12:10:00,72.89,73.03,72.75,72.85,17679.0,72.0945,72.2329,71.956,72.0549,17679.0
2021-01-20 12:20:00,72.88,73.04,72.87,72.95,25067.0,72.0846,72.2428,72.0747,72.1538,25067.0
2021-01-20 12:30:00,72.91,72.95,72.72,72.8,13802.0,72.1142,72.1538,71.9263,72.0054,13802.0
2021-01-20 12:40:00,72.83,73.17,72.78,73.07,24806.0,72.0351,72.3714,71.9857,72.2725,24806.0
2021-01-20 12:50:00,73.08,73.08,72.97,72.97,11072.0,72.2824,72.2824,72.1736,72.1736,11072.0
2021-01-20 13:00:00,72.96,73.15,72.94,73.13,14788.0,72.1637,72.3516,72.1439,72.3318,14788.0
2021-01-20 13:10:00,73.16,73.27,73.12,73.25,9561.0,72.3615,72.4703,72.322,72.4505,9561.0
2021-01-20 13:20:00,73.22,73.32,73.09,73.21,13926.0,72.4209,72.5198,72.2923,72.411,13926.0
2021-01-20 13:30:00,73.17,73.43,73.16,73.4,15164.0,72.3714,72.6286,72.3615,72.5989,15164.0
2021-01-20 13:40:00,73.4,73.44,73.23,73.28,13172.0,72.5989,72.6385,72.4308,72.4802,13172.0
2021-01-20 13:50:00,73.25,73.39,73.24,73.36,15537.0,72.4505,72.589,72.4406,72.5593,15537.0
2021-01-20 14:00:00,73.38,73.4,73.25,73.4,11157.0,72.5791,72.5989,72.4505,72.5989,11157.0
2021-01-20 14:10:00,73.42,73.42,73.18,73.22,14409.0,72.6187,72.6187,72.3813,72.4209,14409.0
2021-01-20 14:20:00,73.23,73.23,73.03,73.1,10031.0,72.4308,72.4308,72.2329,72.3022,10031.0
2021-01-20 14:30:00,73.07,73.18,72.91,72.96,19956.0,72.2725,72.3813,72.1142,72.1637,19956.0
2021-01-20 14:40:00,72.96,73.08,72.86,72.98,18615.0,72.1637,72.2824,72.0648,72.1835,18615.0
2021-01-20 14:50:00,72.98,73.06,72.95,72.96,17086.0,72.1835,72.2626,72.1538,72.1637,17086.0
2021-01-20 15:00:00,72.95,73.01,72.83,72.84,18741.0,72.1538,72.2132,72.0351,72.045,18741.0
2021-01-20 15:10:00,72.82,72.94,72.76,72.94,22757.0,72.0252,72.1439,71.9659,72.1439,22757.0
2021-01-20 15:20:00,72.94,73.04,72.9,72.99,17365.0,72.1439,72.2428,72.1044,72.1934,17365.0
2021-01-20 15:30:00,72.99,73.03,72.76,72.83,38777.0,72.1934,72.2329,71.9659,72.0351,38777.0
2021-01-20 15:40:00,72.84,73.13,72.81,72.95,104541.0,72.045,72.3318,72.0153,72.1538,104541.0
2021-01-20 15:50:00,72.94,73.04,72.82,72.83,152976.0,72.1439,72.2428,72.0252,72.0351,152976.0
2021-01-21 09:30:00,72.5,72.81,71.71,71.86,177083.0,71.7087,72.0153,70.9273,71.0757,177083.0
2021-01-21 09:40:00,71.81,72.02,71.02,71.34,151834.0,71.0263,71.234,70.2449,70.5614,151834.0
2021-01-21 09:50:00,71.27,72.2,71.25,72.02,84869.0,70.4921,71.412,70.4724,71.234,84869.0
2021-01-21 10:00:00,72.0,72.32,71.81,72.13,91899.0,71.2142,71.5307,71.0263,71.3428,91899.0
2021-01-21 10:10:00,72.09,72.68,71.99,72.56,42908.0,71.3032,71.8868,71.2043,71.7681,42908.0
2021-01-21 10:20:00,72.48,73.05,72.37,72.93,58426.0,71.6889,72.2527,71.5801,72.134,58426.0
2021-01-21 10:30:00,72.93,72.97,72.58,72.58,25776.0,72.134,72.1736,71.7879,71.7879,25776.0
2021-01-21 10:40:00,72.62,72.81,72.53,72.71,26657.0,71.8274,72.0153,71.7384,71.9164,26657.0
2021-01-21 10:50:00,72.69,72.8,72.45,72.48,34659.0,71.8966,72.0054,71.6593,71.6889,34659.0
2021-01-21 11:00:00,72.52,72.54,72.12,72.31,46907.0,71.7285,71.7483,71.3329,71.5208,46907.0
2021-01-21 11:10:00,72.28,72.32,71.8,71.84,69010.0,71.4911,71.5307,71.0164,71.0559,69010.0
2021-01-21 11:20:00,71.86,72.23,71.86,72.17,43551.0,71.0757,71.4417,71.0757,71.3823,43551.0
2021-01-21 11:30:00,72.11,72.18,71.85,72.06,26532.0,71.323,71.3922,71.0658,71.2735,26532.0
2021-01-21 11:40:00,72.11,72.12,71.9,71.92,24717.0,71.323,71.3329,71.1153,71.1351,24717.0
2021-01-21 11:50:00,71.94,72.02,71.76,71.88,34173.0,71.1548,71.234,70.9768,71.0955,34173.0
2021-01-21 12:00:00,71.96,71.99,71.61,71.62,58363.0,71.1746,71.2043,70.8284,70.8383,58363.0
2021-01-21 12:10:00,71.65,71.68,71.43,71.57,53987.0,70.868,70.8977,70.6504,70.7889,53987.0
2021-01-21 12:20:00,71.56,72.01,71.45,72.01,86008.0,70.779,71.2241,70.6702,71.2241,86008.0
2021-01-21 12:30:00,72.02,72.45,72.0,72.37,33451.0,71.234,71.6593,71.2142,71.5801,33451.0
2021-01-21 12:40:00,72.37,72.65,72.36,72.54,38924.0,71.5801,71.8571,71.5703,71.7483,38924.0
2021-01-21 12:50:00,72.57,72.63,72.45,72.55,18483.0,71.778,71.8373,71.6593,71.7582,18483.0
2021-01-21 13:00:00,72.58,72.94,72.55,72.6,38716.0,71.7879,72.1439,71.7582,71.8076,38716.0
2021-01-21 13:10:00,72.6,73.14,72.53,72.99,65897.0,71.8076,72.3417,71.7384,72.1934,65897.0
2021-01-21 13:20:00,72.94,72.94,72.57,72.58,20532.0,72.1439,72.1439,71.778,71.7879,20532.0
2021-01-21 13:30:00,72.58,72.69,72.52,72.56,16685.0,71.7879,71.8966,71.7285,71.7681,16685.0
2021-01-21 13:40:00,72.59,72.65,72.32,72.33,22964.0,71.7977,71.8571,71.5307,71.5406,22964.0
2021-01-21 13:50:00,72.3,72.63,72.3,72.55,18441.0,71.5109,71.8373,71.5109,71.7582,18441.0
2021-01-21 14:00:00,72.53,72.76,72.37,72.7,40646.0,71.7384,71.9659,71.5801,71.9065,40646.0
2021-01-21 14:10:00,72.7,72.94,72.69,72.88,40092.0,71.9065,72.1439,71.8966,72.0846,40092.0
2021-01-21 14:20:00,72.86,72.97,72.77,72.97,31808.0,72.0648,72.1736,71.9758,72.1736,31808.0
2021-01-21 14:30:00,72.97,73.51,72.92,73.36,279897.0,72.1736,72.7077,72.1241,72.5593,279897.0
2021-01-21 14:40:00,73.4,73.41,73.2,73.29,60085.0,72.5989,72.6088,72.4011,72.4901,60085.0
2021-01-21 14:50:00,73.31,73.39,72.91,72.91,236138.0,72.5099,72.589,72.1142,72.1142,236138.0
2021-01-21 15:00:00,72.94,73.14,72.93,72.97,56500.0,72.1439,72.3417,72.134,72.1736,56500.0
2021-01-21 15:10:00,72.97,72.99,72.84,72.89,72003.0,72.1736,72.1934,72.045,72.0945,72003.0
2021-01-21 15:20:00,72.89,72.96,72.77,72.79,29670.0,72.0945,72.1637,71.9758,71.9956,29670.0
2021-01-21 15:30:00,72.78,72.86,72.68,72.69,49762.0,71.9857,72.0648,71.8868,71.8966,49762.0
2021-01-21 15:40:00,72.67,72.76,72.55,72.55,40124.0,71.8769,71.9659,71.7582,71.7582,40124.0
2021-01-21 15:50:00,72.59,72.77,72.57,72.65,145045.0,71.7977,71.9758,71.778,71.8571,145045.0
2021-01-22 09:30:00,71.67,71.77,71.05,71.37,128067.0,70.8878,70.9867,70.2745,70.5911,128067.0
2021-01-22 09:40:00,71.37,71.75,70.66,71.2,194737.0,70.5911,70.9669,69.8888,70.4229,194737.0
2021-01-22 09:50:00,71.22,71.54,71.07,71.33,66805.0,70.4427,70.7592,70.2943,70.5515,66805.0
2021-01-22 10:00:00,71.32,71.75,71.2,71.67,56793.0,70.5416,70.9669,70.4229,70.8878,56793.0
2021-01-22 10:10:00,71.68,72.13,71.62,71.97,67918.0,70.8977,71.3428,70.8383,71.1845,67918.0
2021-01-22 10:20:00,71.98,71.98,71.46,71.59,46187.0,71.1944,71.1944,70.6801,70.8087,46187.0
2021-01-22 10:30:00,71.59,71.78,71.3,71.45,52230.0,70.8087,70.9966,70.5218,70.6702,52230.0
2021-01-22 10:40:00,71.49,71.86,71.46,71.72,51603.0,70.7097,71.0757,70.6801,70.9372,51603.0
2021-01-22 10:50:00,71.71,71.85,71.62,71.85,43497.0,70.9273,71.0658,70.8383,71.0658,43497.0
2021-01-22 11:00:00,71.86,72.1,71.72,71.99,42487.0,71.0757,71.3131,70.9372,71.2043,42487.0
2021-01-22 11:10:00,71.97,72.23,71.81,72.05,50562.0,71.1845,71.4417,71.0263,71.2636,50562.0
2021-01-22 11:20:00,72.03,72.25,71.88,72.09,63698.0,71.2439,71.4615,71.0955,71.3032,63698.0
2021-01-22 11:30:00,72.08,72.26,72.03,72.22,28105.0,71.2933,71.4713,71.2439,71.4318,28105.0
2021-01-22 11:40:00,72.18,72.28,71.93,71.93,49993.0,71.3922,71.4911,71.1449,71.1449,49993.0
2021-01-22 11:50:00,71.97,72.14,71.94,72.11,32771.0,71.1845,71.3527,71.1548,71.323,32771.0
2021-01-22 12:00:00,72.12,72.2,71.8,71.84,27670.0,71.3329,71.412,71.0164,71.0559,27670.0
2021-01-22 12:10:00,71.89,71.9,71.51,71.69,48900.0,71.1054,71.1153,70.7295,70.9076,48900.0
2021-01-22 12:20:00,71.68,71.75,71.53,71.67,28972.0,70.8977,70.9669,70.7493,70.8878,28972.0
2021-01-22 12:30:00,71.67,71.82,71.65,71.76,35152.0,70.8878,71.0361,70.868,70.9768,35152.0
2021-01-22 12:40:00,71.75,71.87,71.65,71.66,15963.0,70.9669,71.0856,70.868,70.8779,15963.0
2021-01-22 12:50:00,71.64,71.85,71.61,71.73,27112.0,70.8581,71.0658,70.8284,70.9471,27112.0
2021-01-22 13:00:00,71.75,71.8,71.65,71.71,22269.0,70.9669,71.0164,70.868,70.9273,22269.0
2021-01-22 13:10:00,71.7,71.92,71.7,71.89,21736.0,70.9175,71.1351,70.9175,71.1054,21736.0
2021-01-22 13:20:00,71.91,71.93,71.77,71.86,20772.0,71.1252,71.1449,70.9867,71.0757,20772.0
2021-01-22 13:30:00,71.86,72.0,71.72,71.8,28621.0,71.0757,71.2142,70.9372,71.0164,28621.0
2021-01-22 13:40:00,71.79,71.81,71.69,71.7,23031.0,71.0065,71.0263,70.9076,70.9175,23031.0
2021-01-22 13:50:00,71.69,71.92,71.62,71.66,35662.0,70.9076,71.1351,70.8383,70.8779,35662.0
2021-01-22 14:00:00,71.68,71.74,71.59,71.65,35676.0,70.8977,70.957,70.8087,70.868,35676.0
2021-01-22 14:10:00,71.63,71.74,71.63,71.67,22773.0,70.8482,70.957,70.8482,70.8878,22773.0
2021-01-22 14:20:00,71.7,72.05,71.7,71.89,43975.0,70.9175,71.2636,70.9175,71.1054,43975.0
2021-01-22 14:30:00,71.86,71.94,71.64,71.72,25872.0,71.0757,71.1548,70.8581,70.9372,25872.0
2021-01-22 14:40:00,71.73,71.85,71.71,71.85,16023.0,70.9471,71.0658,70.9273,71.0658,16023.0
2021-01-22 14:50:00,71.84,71.97,71.76,71.97,25291.0,71.0559,71.1845,70.9768,71.1845,25291.0
2021-01-22 15:00:00,71.97,71.99,71.86,71.92,19395.0,71.1845,71.2043,71.0757,71.1351,19395.0
2021-01-22 15:10:00,71.93,71.95,71.83,71.9,22468.0,71.1449,71.1647,71.046,71.1153,22468.0
2021-01-22 15:20:00,71.91,72.02,71.83,71.96,30675.0,71.1252,71.234,71.046,71.1746,30675.0
2021-01-22 15:30:00,71.97,72.02,71.9,71.91,59087.0,71.1845,71.234,71.1153,71.1252,59087.0
2021-01-22 15:40:00,71.91,72.04,71.88,72.02,86529.0,71.1252,71.2537,71.0955,71.234,86529.0
2021-01-22 15:50:00,72.03,72.09,71.92,71.95,183222.0,71.2439,71.3032,71.1351,71.1647,183222.0
2021-01-25 09:30:00,70.73,70.86,69.01,69.37,459724.0,69.958,70.0866,68.2568,68.6129,459724.0
2021-01-25 09:40:00,69.3,69.96,69.25,69.67,230374.0,68.5436,69.1964,68.4942,68.9096,230374.0
2021-01-25 09:50:00,69.66,69.76,68.61,69.2,268573.0,68.8997,68.9986,67.8612,68.4447,268573.0
2021-01-25 10:00:00,69.22,69.73,69.03,69.49,164011.0,68.4645,68.969,68.2766,68.7316,164011.0
2021-01-25 10:10:00,69.5,70.27,69.49,69.95,149166.0,68.7415,69.5031,68.7316,69.1866,149166.0
2021-01-25 10:20:00,69.96,69.98,69.6,69.64,114516.0,69.1964,69.2162,68.8404,68.8799,114516.0
2021-01-25 10:30:00,69.6,69.65,68.95,69.1,150355.0,68.8404,68.8898,68.1975,68.3458,150355.0
2021-01-25 10:40:00,69.08,69.15,68.62,68.64,171527.0,68.326,68.3953,67.8711,67.8909,171527.0
2021-01-25 10:50:00,68.62,68.9,68.4,68.46,248993.0,67.8711,68.148,67.6535,67.7128,248993.0
2021-01-25 11:00:00,68.48,68.8,67.86,67.97,255460.0,67.7326,68.0491,67.1194,67.2282,255460.0
2021-01-25 11:10:00,67.99,69.03,67.98,69.03,143871.0,67.2479,68.2766,67.2381,68.2766,143871.0
2021-01-25 11:20:00,69.03,69.09,68.26,68.42,115823.0,68.2766,68.3359,67.515,67.6733,115823.0
2021-01-25 11:30:00,68.38,68.6,68.31,68.45,111545.0,67.6337,67.8513,67.5645,67.7029,111545.0
2021-01-25 11:40:00,68.43,68.46,67.63,67.7,589026.0,67.6831,67.7128,66.8919,66.9611,589026.0
2021-01-25 11:50:00,67.72,67.8,67.41,67.61,440760.0,66.9809,67.06,66.6743,66.8721,440760.0
2021-01-25 12:00:00,67.62,67.78,67.43,67.52,454695.0,66.882,67.0402,66.6941,66.7831,454695.0
2021-01-25 12:10:00,67.5,67.51,66.91,67.01,233070.0,66.7633,66.7732,66.1797,66.2786,233070.0
2021-01-25 12:20:00,67.04,67.38,66.95,67.12,107578.0,66.3083,66.6446,66.2193,66.3874,107578.0
2021-01-25 12:30:00,67.15,67.47,67.1,67.39,127798.0,66.4171,66.7336,66.3677,66.6545,127798.0
2021-01-25 12:40:00,67.37,67.76,67.36,67.67,97517.0,66.6347,67.0205,66.6248,66.9314,97517.0
2021-01-25 12:50:00,67.66,67.95,67.56,67.93,100095.0,66.9215,67.2084,66.8226,67.1886,100095.0
2021-01-25 13:00:00,67.94,68.17,67.76,68.15,98144.0,67.1985,67.426,67.0205,67.4062,98144.0
2021-01-25 13:10:00,68.16,68.48,68.16,68.41,128584.0,67.4161,67.7326,67.4161,67.6634,128584.0
2021-01-25 13:20:00,68.42,68.64,68.4,68.42,61282.0,67.6733,67.8909,67.6535,67.6733,61282.0
2021-01-25 13:30:00,68.45,68.83,68.41,68.64,71118.0,67.7029,68.0788,67.6634,67.8909,71118.0
2021-01-25 13:40:00,68.64,68.66,68.33,68.41,64892.0,67.8909,67.9106,67.5842,67.6634,64892.0
2021-01-25 13:50:00,68.42,68.67,68.41,68.59,45440.0,67.6733,67.9205,67.6634,67.8414,45440.0
2021-01-25 14:00:00,68.6,68.98,68.44,68.9,69111.0,67.8513,68.2271,67.693,68.148,69111.0
2021-01-25 14:10:00,68.87,69.01,68.72,68.94,77293.0,68.1183,68.2568,67.97,68.1876,77293.0
2021-01-25 14:20:00,68.94,69.12,68.87,69.08,87970.0,68.1876,68.3656,68.1183,68.326,87970.0
2021-01-25 14:30:00,69.08,69.1,68.86,68.92,70130.0,68.326,68.3458,68.1085,68.1678,70130.0
2021-01-25 14:40:00,68.91,69.31,68.9,69.1,57149.0,68.1579,68.5535,68.148,68.3458,57149.0
2021-01-25 14:50:00,69.11,69.12,68.77,68.8,44082.0,68.3557,68.3656,68.0194,68.0491,44082.0
2021-01-25 15:00:00,68.83,69.09,68.77,69.04,52631.0,68.0788,68.3359,68.0194,68.2865,52631.0
2021-01-25 15:10:00,69.01,69.03,68.62,68.86,43466.0,68.2568,68.2766,67.8711,68.1085,43466.0
2021-01-25 15:20:00,68.87,68.87,68.52,68.67,47132.0,68.1183,68.1183,67.7722,67.9205,47132.0
2021-01-25 15:30:00,68.67,68.84,68.52,68.55,51721.0,67.9205,68.0887,67.7722,67.8018,51721.0
2021-01-25 15:40:00,68.55,68.67,68.43,68.54,127505.0,67.8018,67.9205,67.6831,67.7919,127505.0
2021-01-25 15:50:00,68.56,68.61,68.31,68.43,277921.0,67.8117,67.8612,67.5645,67.6831,277921.0
2021-01-26 09:30:00,69.0,69.09,67.79,68.45,264651.0,68.2469,68.3359,67.0501,67.7029,264651.0
2021-01-26 09:40:00,68.46,68.57,67.72,68.29,153770.0,67.7128,67.8216,66.9809,67.5447,153770.0
2021-01-26 09:50:00,68.31,68.31,67.26,67.32,161903.0,67.5645,67.5645,66.5259,66.5853,161903.0
2021-01-26 10:00:00,67.25,68.21,67.18,67.95,98015.0,66.516,67.4655,66.4468,67.2084,98015.0
2021-01-26 10:10:00,67.96,67.97,67.47,67.56,62596.0,67.2183,67.2282,66.7336,66.8226,62596.0
2021-01-26 10:20:00,67.56,67.84,67.44,67.63,38831.0,66.8226,67.0996,66.7039,66.8919,38831.0
2021-01-26 10:30:00,67.65,67.77,67.4,67.66,65827.0,66.9117,67.0303,66.6644,66.9215,65827.0
2021-01-26 10:40:00,67.63,67.94,67.38,67.78,39306.0,66.8919,67.1985,66.6446,67.0402,39306.0
2021-01-26 10:50:00,67.8,67.8,67.31,67.43,77799.0,67.06,67.06,66.5754,66.6941,77799.0
2021-01-26 11:00:00,67.46,67.54,67.12,67.17,67415.0,66.7237,66.8029,66.3874,66.4369,67415.0
2021-01-26 11:10:00,67.17,67.67,67.17,67.41,51691.0,66.4369,66.9314,66.4369,66.6743,51691.0
2021-01-26 11:20:00,67.43,67.57,67.01,67.07,132712.0,66.6941,66.8325,66.2786,66.338,132712.0
2021-01-26 11:30:00,67.06,67.36,67.05,67.18,53523.0,66.3281,66.6248,66.3182,66.4468,53523.0
2021-01-26 11:40:00,67.16,67.17,66.77,66.83,179301.0,66.427,66.4369,66.0413,66.1006,179301.0
2021-01-26 11:50:00,66.83,66.95,66.79,66.86,52364.0,66.1006,66.2193,66.061,66.1303,52364.0
2021-01-26 12:00:00,66.84,67.09,66.84,66.97,71447.0,66.1105,66.3578,66.1105,66.2391,71447.0
2021-01-26 12:10:00,66.96,67.08,66.83,66.84,85849.0,66.2292,66.3479,66.1006,66.1105,85849.0
2021-01-26 12:20:00,66.85,67.11,66.85,67.1,145455.0,66.1204,66.3776,66.1204,66.3677,145455.0
2021-01-26 12:30:00,67.08,67.26,66.91,67.08,56516.0,66.3479,66.5259,66.1797,66.3479,56516.0
2021-01-26 12:40:00,67.08,67.09,66.77,66.88,54812.0,66.3479,66.3578,66.0413,66.1501,54812.0
2021-01-26 12:50:00,66.89,67.03,66.87,67.01,52192.0,66.16,66.2984,66.1402,66.2786,52192.0
2021-01-26 13:00:00,67.0,67.25,66.89,66.98,42359.0,66.2688,66.516,66.16,66.249,42359.0
2021-01-26 13:10:00,66.98,67.27,66.95,67.21,62677.0,66.249,66.5358,66.2193,66.4765,62677.0
2021-01-26 13:20:00,67.23,67.23,67.02,67.08,60980.0,66.4962,66.4962,66.2885,66.3479,60980.0
2021-01-26 13:30:00,67.09,67.12,66.81,66.93,72423.0,66.3578,66.3874,66.0808,66.1995,72423.0
2021-01-26 13:40:00,66.93,67.32,66.87,67.32,108481.0,66.1995,66.5853,66.1402,66.5853,108481.0
2021-01-26 13:50:00,67.29,67.32,66.77,66.77,72896.0,66.5556,66.5853,66.0413,66.0413,72896.0
2021-01-26 14:00:00,66.78,66.9,66.62,66.84,100314.0,66.0512,66.1698,65.8929,66.1105,100314.0
2021-01-26 14:10:00,66.84,66.97,66.8,66.95,29693.0,66.1105,66.2391,66.0709,66.2193,29693.0
2021-01-26 14:20:00,66.96,66.96,66.62,66.78,86859.0,66.2292,66.2292,65.8929,66.0512,86859.0
2021-01-26 14:30:00,66.78,67.15,66.73,67.11,120826.0,66.0512,66.4171,66.0017,66.3776,120826.0
2021-01-26 14:40:00,67.15,67.15,66.83,66.83,53401.0,66.4171,66.4171,66.1006,66.1006,53401.0
2021-01-26 14:50:00,66.83,66.87,66.62,66.67,70385.0,66.1006,66.1402,65.8929,65.9424,70385.0
2021-01-26 15:00:00,66.66,66.88,66.55,66.78,117004.0,65.9325,66.1501,65.8237,66.0512,117004.0
2021-01-26 15:10:00,66.78,66.87,66.7,66.84,43708.0,66.0512,66.1402,65.972,66.1105,43708.0
2021-01-26 15:20:00,66.83,66.85,66.66,66.69,75059.0,66.1006,66.1204,65.9325,65.9621,75059.0
2021-01-26 15:30:00,66.68,66.69,66.49,66.55,185685.0,65.9522,65.9621,65.7643,65.8237,185685.0
2021-01-26 15:40:00,66.55,66.71,66.48,66.53,168470.0,65.8237,65.9819,65.7544,65.8039,168470.0
2021-01-26 15:50:00,66.55,66.6,66.48,66.52,286516.0,65.8237,65.8731,65.7544,65.794,286516.0
2021-01-27 09:30:00,65.43,66.25,64.34,65.77,389640.0,64.7159,65.5269,63.6378,65.0522,389640.0
2021-01-27 09:40:00,65.7,66.3,65.01,65.05,253525.0,64.9829,65.5764,64.3005,64.34,253525.0
2021-01-27 09:50:00,65.0,65.84,64.95,65.72,116588.0,64.2906,65.1214,64.2411,65.0027,116588.0
2021-01-27 10:00:00,65.77,66.44,65.68,66.03,103774.0,65.0522,65.7149,64.9632,65.3093,103774.0
2021-01-27 10:10:00,66.08,67.6,66.07,67.33,143847.0,65.3588,66.8622,65.3489,66.5951,143847.0
2021-01-27 10:20:00,67.35,68.26,67.35,67.78,230742.0,66.6149,67.515,66.6149,67.0402,230742.0
2021-01-27 10:30:00,67.84,68.37,67.57,68.1,166456.0,67.0996,67.6238,66.8325,67.3567,166456.0
2021-01-27 10:40:00,68.12,68.53,67.66,67.7,188470.0,67.3765,67.7821,66.9215,66.9611,188470.0
2021-01-27 10:50:00,67.7,68.01,67.43,67.87,81758.0,66.9611,67.2677,66.6941,67.1293,81758.0
2021-01-27 11:00:00,67.86,67.87,67.29,67.71,92052.0,67.1194,67.1293,66.5556,66.971,92052.0
2021-01-27 11:10:00,67.68,67.92,67.01,67.03,72492.0,66.9413,67.1787,66.2786,66.2984,72492.0
2021-01-27 11:20:00,67.06,67.56,67.01,67.35,58605.0,66.3281,66.8226,66.2786,66.6149,58605.0
2021-01-27 11:30:00,67.35,67.48,67.15,67.28,40216.0,66.6149,66.7435,66.4171,66.5457,40216.0
2021-01-27 11:40:00,67.3,67.54,66.96,67.0,51017.0,66.5655,66.8029,66.2292,66.2688,51017.0
2021-01-27 11:50:00,66.93,66.95,66.53,66.56,61068.0,66.1995,66.2193,65.8039,65.8336,61068.0
2021-01-27 12:00:00,66.55,66.99,66.42,66.9,66538.0,65.8237,66.2589,65.6951,66.1698,66538.0
2021-01-27 12:10:00,66.83,67.2,66.83,66.96,34814.0,66.1006,66.4666,66.1006,66.2292,34814.0
2021-01-27 12:20:00,66.9,67.03,66.65,66.66,30361.0,66.1698,66.2984,65.9226,65.9325,30361.0
2021-01-27 12:30:00,66.72,67.07,66.64,67.02,43241.0,65.9918,66.338,65.9127,66.2885,43241.0
2021-01-27 12:40:00,67.01,67.26,66.82,66.9,25239.0,66.2786,66.5259,66.0907,66.1698,25239.0
2021-01-27 12:50:00,66.95,67.18,66.9,67.09,25749.0,66.2193,66.4468,66.1698,66.3578,25749.0
2021-01-27 13:00:00,67.08,67.19,66.95,67.08,38115.0,66.3479,66.4567,66.2193,66.3479,38115.0
2021-01-27 13:10:00,67.07,67.37,66.79,67.31,67232.0,66.338,66.6347,66.061,66.5754,67232.0
2021-01-27 13:20:00,67.33,67.59,67.31,67.47,29061.0,66.5951,66.8523,66.5754,66.7336,29061.0
2021-01-27 13:30:00,67.47,67.74,67.44,67.66,50357.0,66.7336,67.0007,66.7039,66.9215,50357.0
2021-01-27 13:40:00,67.64,67.79,67.53,67.79,42157.0,66.9018,67.0501,66.793,67.0501,42157.0
2021-01-27 13:50:00,67.78,67.88,67.46,67.54,39458.0,67.0402,67.1391,66.7237,66.8029,39458.0
2021-01-27 14:00:00,67.58,67.74,67.16,67.32,41377.0,66.8424,67.0007,66.427,66.5853,41377.0
2021-01-27 14:10:00,67.29,67.29,66.86,66.86,41251.0,66.5556,66.5556,66.1303,66.1303,41251.0
2021-01-27 14:20:00,66.88,67.0,66.75,66.76,46770.0,66.1501,66.2688,66.0215,66.0314,46770.0
2021-01-27 14:30:00,66.79,66.83,66.27,66.41,55121.0,66.061,66.1006,65.5467,65.6852,55121.0
2021-01-27 14:40:00,66.45,66.72,66.02,66.08,51191.0,65.7248,65.9918,65.2994,65.3588,51191.0
2021-01-27 14:50:00,66.11,66.17,65.7,65.78,43528.0,65.3885,65.4478,64.9829,65.0621,43528.0
2021-01-27 15:00:00,65.8,65.99,65.63,65.87,40969.0,65.0818,65.2698,64.9137,65.1511,40969.0
2021-01-27 15:10:00,65.96,66.35,65.9,66.04,45936.0,65.2401,65.6258,65.1808,65.3192,45936.0
2021-01-27 15:20:00,66.1,66.1,65.6,65.69,47019.0,65.3786,65.3786,64.884,64.973,47019.0
2021-01-27 15:30:00,65.68,66.01,65.46,65.61,77217.0,64.9632,65.2896,64.7456,64.8939,77217.0
2021-01-27 15:40:00,65.6,66.0,65.5,66.0,82756.0,64.884,65.2797,64.7851,65.2797,82756.0
2021-01-27 15:50:00,66.01,66.2,65.82,66.18,193947.0,65.2896,65.4775,65.1016,65.4577,193947.0
2021-01-28 09:30:00,69.28,70.0,68.8,69.94,347520.0,68.5239,69.236,68.0491,69.1767,347520.0
2021-01-28 09:40:00,69.93,70.58,69.25,69.34,246629.0,69.1668,69.8097,68.4942,68.5832,246629.0
2021-01-28 09:50:00,69.32,69.88,68.96,69.01,163268.0,68.5634,69.1173,68.2074,68.2568,163268.0
2021-01-28 10:00:00,69.05,69.16,68.34,68.84,83420.0,68.2964,68.4052,67.5941,68.0887,83420.0
2021-01-28 10:10:00,68.89,69.16,67.9,67.96,165738.0,68.1381,68.4052,67.1589,67.2183,165738.0
2021-01-28 10:20:00,67.94,68.74,67.45,68.65,135059.0,67.1985,67.9898,66.7138,67.9007,135059.0
2021-01-28 10:30:00,68.62,68.88,68.27,68.56,85854.0,67.8711,68.1282,67.5249,67.8117,85854.0
2021-01-28 10:40:00,68.6,68.83,68.27,68.74,147888.0,67.8513,68.0788,67.5249,67.9898,147888.0
2021-01-28 10:50:00,68.73,68.78,67.96,68.4,75000.0,67.9799,68.0293,67.2183,67.6535,75000.0
2021-01-28 11:00:00,68.33,69.23,68.28,68.89,93820.0,67.5842,68.4744,67.5348,68.1381,93820.0
2021-01-28 11:10:00,68.87,69.1,68.4,68.48,69275.0,68.1183,68.3458,67.6535,67.7326,69275.0
2021-01-28 11:20:00,68.52,68.6,68.15,68.31,153008.0,67.7722,67.8513,67.4062,67.5645,153008.0
2021-01-28 11:30:00,68.31,69.08,68.09,68.48,114820.0,67.5645,68.326,67.3469,67.7326,114820.0
2021-01-28 11:40:00,68.52,69.18,68.32,69.11,54443.0,67.7722,68.425,67.5743,68.3557,54443.0
2021-01-28 11:50:00,69.14,69.26,68.85,68.96,61084.0,68.3854,68.5041,68.0986,68.2074,61084.0
2021-01-28 12:00:00,69.0,69.23,68.92,69.22,45020.0,68.2469,68.4744,68.1678,68.4645,45020.0
2021-01-28 12:10:00,69.2,69.26,68.85,69.08,37477.0,68.4447,68.5041,68.0986,68.326,37477.0
2021-01-28 12:20:00,69.12,69.4,68.96,69.4,50304.0,68.3656,68.6426,68.2074,68.6426,50304.0
2021-01-28 12:30:00,69.37,69.43,68.93,69.06,32957.0,68.6129,68.6722,68.1777,68.3063,32957.0
2021-01-28 12:40:00,69.04,69.62,69.03,69.53,37999.0,68.2865,68.8602,68.2766,68.7711,37999.0
2021-01-28 12:50:00,69.53,69.84,69.49,69.72,42649.0,68.7711,69.0778,68.7316,68.9591,42649.0
2021-01-28 13:00:00,69.66,69.79,69.26,69.38,24183.0,68.8997,69.0283,68.5041,68.6228,24183.0
2021-01-28 13:10:00,69.23,69.34,69.03,69.29,27185.0,68.4744,68.5832,68.2766,68.5338,27185.0
2021-01-28 13:20:00,69.2,69.41,69.16,69.27,23831.0,68.4447,68.6524,68.4052,68.514,23831.0
2021-01-28 13:30:00,69.3,69.64,69.24,69.51,36429.0,68.5436,68.8799,68.4843,68.7514,36429.0
2021-01-28 13:40:00,69.53,69.62,69.17,69.22,46291.0,68.7711,68.8602,68.4151,68.4645,46291.0
2021-01-28 13:50:00,69.23,69.35,69.15,69.22,22889.0,68.4744,68.5931,68.3953,68.4645,22889.0
2021-01-28 14:00:00,69.22,69.3,69.05,69.11,21449.0,68.4645,68.5436,68.2964,68.3557,21449.0
2021-01-28 14:10:00,69.13,69.53,68.96,69.49,49788.0,68.3755,68.7711,68.2074,68.7316,49788.0
2021-01-28 14:20:00,69.51,69.73,69.38,69.61,50641.0,68.7514,68.969,68.6228,68.8503,50641.0
2021-01-28 14:30:00,69.62,69.81,69.51,69.81,40238.0,68.8602,69.0481,68.7514,69.0481,40238.0
2021-01-28 14:40:00,69.82,69.99,69.58,69.96,48753.0,69.058,69.2261,68.8206,69.1964,48753.0
2021-01-28 14:50:00,69.96,70.18,69.56,69.78,103982.0,69.1964,69.414,68.8008,69.0184,103982.0
2021-01-28 15:00:00,69.78,69.86,69.58,69.68,35984.0,69.0184,69.0975,68.8206,68.9195,35984.0
2021-01-28 15:10:00,69.67,69.72,69.44,69.53,37626.0,68.9096,68.9591,68.6821,68.7711,37626.0
2021-01-28 15:20:00,69.54,69.55,69.03,69.03,78402.0,68.781,68.7909,68.2766,68.2766,78402.0
2021-01-28 15:30:00,69.01,69.43,69.01,69.19,57490.0,68.2568,68.6722,68.2568,68.4348,57490.0
2021-01-28 15:40:00,69.18,69.29,68.97,69.2,71104.0,68.425,68.5338,68.2173,68.4447,71104.0
2021-01-28 15:50:00,69.2,69.26,68.92,69.04,202976.0,68.4447,68.5041,68.1678,68.2865,202976.0
2021-01-29 09:30:00,68.65,69.33,66.62,66.66,240968.0,67.9007,68.5733,65.8929,65.9325,240968.0
2021-01-29 09:40:00,66.62,67.28,66.37,66.83,271247.0,65.8929,66.5457,65.6456,66.1006,271247.0
2021-01-29 09:50:00,66.7,67.27,66.59,67.2,160085.0,65.972,66.5358,65.8632,66.4666,160085.0
2021-01-29 10:00:00,67.19,67.35,66.48,66.97,105494.0,66.4567,66.6149,65.7544,66.2391,105494.0
2021-01-29 10:10:00,67.01,67.2,66.66,66.94,88950.0,66.2786,66.4666,65.9325,66.2094,88950.0
2021-01-29 10:20:00,66.92,67.53,66.86,67.41,96950.0,66.1896,66.793,66.1303,66.6743,96950.0
2021-01-29 10:30:00,67.4,67.52,66.62,66.76,72000.0,66.6644,66.7831,65.8929,66.0314,72000.0
2021-01-29 10:40:00,66.79,66.97,66.26,66.88,157184.0,66.061,66.2391,65.5368,66.1501,157184.0
2021-01-29 10:50:00,66.9,67.22,66.43,67.08,73519.0,66.1698,66.4863,65.705,66.3479,73519.0
2021-01-29 11:00:00,67.04,67.05,66.59,66.88,66919.0,66.3083,66.3182,65.8632,66.1501,66919.0
2021-01-29 11:10:00,66.87,66.9,66.42,66.48,100781.0,66.1402,66.1698,65.6951,65.7544,100781.0
2021-01-29 11:20:00,66.46,66.8,66.34,66.36,52937.0,65.7346,66.0709,65.616,65.6357,52937.0
2021-01-29 11:30:00,66.33,66.49,65.92,66.17,109611.0,65.6061,65.7643,65.2005,65.4478,109611.0
2021-01-29 11:40:00,66.14,66.5,66.12,66.44,46026.0,65.4181,65.7742,65.3984,65.7149,46026.0
2021-01-29 11:50:00,66.45,66.66,66.36,66.66,68026.0,65.7248,65.9325,65.6357,65.9325,68026.0
2021-01-29 12:00:00,66.66,66.75,66.45,66.45,37229.0,65.9325,66.0215,65.7248,65.7248,37229.0
2021-01-29 12:10:00,66.44,66.55,65.92,65.95,97419.0,65.7149,65.8237,65.2005,65.2302,97419.0
2021-01-29 12:20:00,65.93,65.95,65.67,65.84,73605.0,65.2104,65.2302,64.9533,65.1214,73605.0
2021-01-29 12:30:00,65.89,65.92,65.16,65.23,118888.0,65.1709,65.2005,64.4488,64.5181,118888.0
2021-01-29 12:40:00,65.25,65.41,64.48,64.5,172632.0,64.5379,64.6961,63.7763,63.796,172632.0
2021-01-29 12:50:00,64.52,65.36,64.51,64.88,109962.0,63.8158,64.6467,63.8059,64.1719,109962.0
2021-01-29 13:00:00,64.86,65.22,64.82,64.97,87590.0,64.1521,64.5082,64.1125,64.2609,87590.0
2021-01-29 13:10:00,64.96,65.0,64.26,64.36,142978.0,64.251,64.2906,63.5587,63.6576,142978.0
2021-01-29 13:20:00,64.34,65.06,64.34,65.04,122212.0,63.6378,64.3499,63.6378,64.3301,122212.0
2021-01-29 13:30:00,65.02,65.27,64.88,65.25,103683.0,64.3104,64.5576,64.1719,64.5379,103683.0
2021-01-29 13:40:00,65.23,65.29,64.92,64.97,91171.0,64.5181,64.5774,64.2115,64.2609,91171.0
2021-01-29 13:50:00,65.01,65.26,64.9,65.01,77031.0,64.3005,64.5477,64.1917,64.3005,77031.0
2021-01-29 14:00:00,64.98,65.51,64.98,65.31,67594.0,64.2708,64.795,64.2708,64.5972,67594.0
2021-01-29 14:10:00,65.24,65.33,65.03,65.3,64014.0,64.528,64.617,64.3203,64.5873,64014.0
2021-01-29 14:20:00,65.29,65.38,64.85,64.97,106090.0,64.5774,64.6664,64.1422,64.2609,106090.0
2021-01-29 14:30:00,64.98,65.11,64.75,65.05,72587.0,64.2708,64.3994,64.0433,64.34,72587.0
2021-01-29 14:40:00,65.04,65.3,64.92,65.12,55167.0,64.3301,64.5873,64.2115,64.4093,55167.0
2021-01-29 14:50:00,65.12,65.32,65.09,65.17,39146.0,64.4093,64.6071,64.3796,64.4587,39146.0
2021-01-29 15:00:00,65.21,65.55,65.17,65.49,62770.0,64.4983,64.8346,64.4587,64.7752,62770.0
2021-01-29 15:10:00,65.42,65.52,65.21,65.28,100646.0,64.706,64.8049,64.4983,64.5675,100646.0
2021-01-29 15:20:00,65.3,65.59,65.3,65.38,82323.0,64.5873,64.8741,64.5873,64.6664,82323.0
2021-01-29 15:30:00,65.39,65.54,65.12,65.14,106748.0,64.6763,64.8247,64.4093,64.4291,106748.0
2021-01-29 15:40:00,65.13,65.27,64.92,65.16,168584.0,64.4192,64.5576,64.2115,64.4488,168584.0
2021-01-29 15:50:00,65.14,65.46,64.9,65.04,348433.0,64.4291,64.7456,64.1917,64.3301,348433.0
2021-02-01 09:30:00,65.95,66.55,65.17,65.79,259162.0,65.2302,65.8237,64.4587,65.072,259162.0
2021-02-01 09:40:00,65.86,66.47,65.09,65.1,118855.0,65.1412,65.7445,64.3796,64.3895,118855.0
2021-02-01 09:50:00,65.07,65.8,65.07,65.48,84261.0,64.3598,65.0818,64.3598,64.7653,84261.0
2021-02-01 10:00:00,65.39,65.84,65.1,65.31,60230.0,64.6763,65.1214,64.3895,64.5972,60230.0
2021-02-01 10:10:00,65.32,65.59,65.2,65.52,37954.0,64.6071,64.8741,64.4884,64.8049,37954.0
2021-02-01 10:20:00,65.59,65.76,65.31,65.31,46351.0,64.8741,65.0423,64.5972,64.5972,46351.0
2021-02-01 10:30:00,65.37,65.61,64.95,65.01,66018.0,64.6565,64.8939,64.2411,64.3005,66018.0
2021-02-01 10:40:00,64.95,65.25,64.83,65.07,31462.0,64.2411,64.5379,64.1224,64.3598,31462.0
2021-02-01 10:50:00,65.1,65.17,64.66,65.05,55296.0,64.3895,64.4587,63.9543,64.34,55296.0
2021-02-01 11:00:00,65.06,65.32,64.78,65.3,29912.0,64.3499,64.6071,64.073,64.5873,29912.0
2021-02-01 11:10:00,65.3,65.48,65.02,65.48,65766.0,64.5873,64.7653,64.3104,64.7653,65766.0
2021-02-01 11:20:00,65.5,65.7,65.38,65.62,47389.0,64.7851,64.9829,64.6664,64.9038,47389.0
2021-02-01 11:30:00,65.63,65.66,65.38,65.61,29407.0,64.9137,64.9434,64.6664,64.8939,29407.0
2021-02-01 11:40:00,65.64,65.93,65.63,65.9,37967.0,64.9236,65.2104,64.9137,65.1808,37967.0
2021-02-01 11:50:00,65.86,65.89,65.39,65.45,80827.0,65.1412,65.1709,64.6763,64.7357,80827.0
2021-02-01 12:00:00,65.48,65.68,65.33,65.33,38058.0,64.7653,64.9632,64.617,64.617,38058.0
2021-02-01 12:10:00,65.35,65.5,65.06,65.11,30090.0,64.6368,64.7851,64.3499,64.3994,30090.0
2021-02-01 12:20:00,65.16,65.58,65.11,65.46,50698.0,64.4488,64.8642,64.3994,64.7456,50698.0
2021-02-01 12:30:00,65.56,65.66,65.34,65.37,37120.0,64.8445,64.9434,64.6269,64.6565,37120.0
2021-02-01 12:40:00,65.37,65.46,65.16,65.28,76316.0,64.6565,64.7456,64.4488,64.5675,76316.0
2021-02-01 12:50:00,65.23,65.41,65.13,65.4,29421.0,64.5181,64.6961,64.4192,64.6862,29421.0
2021-02-01 13:00:00,65.4,65.41,65.19,65.26,31771.0,64.6862,64.6961,64.4785,64.5477,31771.0
2021-02-01 13:10:00,65.25,65.48,65.21,65.34,36674.0,64.5379,64.7653,64.4983,64.6269,36674.0
2021-02-01 13:20:00,65.35,65.54,65.3,65.3,62642.0,64.6368,64.8247,64.5873,64.5873,62642.0
2021-02-01 13:30:00,65.32,65.7,65.29,65.64,36272.0,64.6071,64.9829,64.5774,64.9236,36272.0
2021-02-01 13:40:00,65.62,65.69,65.28,65.4,52745.0,64.9038,64.973,64.5675,64.6862,52745.0
2021-02-01 13:50:00,65.37,65.44,65.31,65.44,22404.0,64.6565,64.7258,64.5972,64.7258,22404.0
2021-02-01 14:00:00,65.43,65.66,65.3,65.56,286485.0,64.7159,64.9434,64.5873,64.8445,286485.0
2021-02-01 14:10:00,65.53,65.59,65.36,65.45,29115.0,64.8148,64.8741,64.6467,64.7357,29115.0
2021-02-01 14:20:00,65.43,65.73,65.42,65.61,36712.0,64.7159,65.0126,64.706,64.8939,36712.0
2021-02-01 14:30:00,65.64,65.79,65.55,65.68,34569.0,64.9236,65.072,64.8346,64.9632,34569.0
2021-02-01 14:40:00,65.68,65.76,65.5,65.61,35173.0,64.9632,65.0423,64.7851,64.8939,35173.0
2021-02-01 14:50:00,65.64,65.75,65.58,65.68,35326.0,64.9236,65.0324,64.8642,64.9632,35326.0
2021-02-01 15:00:00,65.68,65.73,65.54,65.64,41544.0,64.9632,65.0126,64.8247,64.9236,41544.0
2021-02-01 15:10:00,65.65,65.65,65.45,65.53,31376.0,64.9335,64.9335,64.7357,64.8148,31376.0
2021-02-01 15:20:00,65.54,65.62,65.44,65.46,56081.0,64.8247,64.9038,64.7258,64.7456,56081.0
2021-02-01 15:30:00,65.45,65.72,65.44,65.67,94651.0,64.7357,65.0027,64.7258,64.9533,94651.0
2021-02-01 15:40:00,65.68,65.7,65.42,65.59,85876.0,64.9632,64.9829,64.706,64.8741,85876.0
2021-02-01 15:50:00,65.57,65.85,65.57,65.75,200591.0,64.8544,65.1313,64.8544,65.0324,200591.0
2021-02-02 09:30:00,67.17,67.24,65.84,66.68,207141.0,66.4369,66.5061,65.1214,65.9522,207141.0
2021-02-02 09:40:00,66.62,67.48,66.51,67.27,98835.0,65.8929,66.7435,65.7841,66.5358,98835.0
2021-02-02 09:50:00,67.28,67.59,66.98,66.98,120274.0,66.5457,66.8523,66.249,66.249,120274.0
2021-02-02 10:00:00,67.03,67.46,66.95,67.31,79390.0,66.2984,66.7237,66.2193,66.5754,79390.0
2021-02-02 10:10:00,67.3,67.34,66.91,67.03,52009.0,66.5655,66.605,66.1797,66.2984,52009.0
2021-02-02 10:20:00,67.03,67.12,66.72,66.91,40615.0,66.2984,66.3874,65.9918,66.1797,40615.0
2021-02-02 10:30:00,66.88,67.22,66.84,67.16,64815.0,66.1501,66.4863,66.1105,66.427,64815.0
2021-02-02 10:40:00,67.21,67.55,67.17,67.53,96544.0,66.4765,66.8127,66.4369,66.793,96544.0
2021-02-02 10:50:00,67.54,67.8,67.52,67.53,98973.0,66.8029,67.06,66.7831,66.793,98973.0
2021-02-02 11:00:00,67.52,68.0,67.46,67.91,78308.0,66.7831,67.2578,66.7237,67.1688,78308.0
2021-02-02 11:10:00,67.94,68.64,67.94,68.45,118322.0,67.1985,67.8909,67.1985,67.7029,118322.0
2021-02-02 11:20:00,68.44,68.48,68.21,68.29,54436.0,67.693,67.7326,67.4655,67.5447,54436.0
2021-02-02 11:30:00,68.24,68.26,68.01,68.2,56781.0,67.4952,67.515,67.2677,67.4557,56781.0
2021-02-02 11:40:00,68.21,68.36,68.04,68.12,33908.0,67.4655,67.6139,67.2974,67.3765,33908.0
2021-02-02 11:50:00,68.15,68.3,68.12,68.3,28068.0,67.4062,67.5546,67.3765,67.5546,28068.0
2021-02-02 12:00:00,68.3,68.3,67.95,67.97,53807.0,67.5546,67.5546,67.2084,67.2282,53807.0
2021-02-02 12:10:00,67.92,67.96,67.73,67.86,35333.0,67.1787,67.2183,66.9908,67.1194,35333.0
2021-02-02 12:20:00,67.87,68.14,67.86,68.12,22007.0,67.1293,67.3963,67.1194,67.3765,22007.0
2021-02-02 12:30:00,68.12,68.15,67.96,68.07,20232.0,67.3765,67.4062,67.2183,67.3271,20232.0
2021-02-02 12:40:00,68.06,68.13,68.0,68.11,17083.0,67.3172,67.3864,67.2578,67.3666,17083.0
2021-02-02 12:50:00,68.13,68.16,68.0,68.07,35619.0,67.3864,67.4161,67.2578,67.3271,35619.0
2021-02-02 13:00:00,68.02,68.16,67.96,68.12,29122.0,67.2776,67.4161,67.2183,67.3765,29122.0
2021-02-02 13:10:00,68.12,68.26,68.08,68.19,39028.0,67.3765,67.515,67.337,67.4458,39028.0
2021-02-02 13:20:00,68.19,68.25,68.06,68.25,33450.0,67.4458,67.5051,67.3172,67.5051,33450.0
2021-02-02 13:30:00,68.25,68.29,68.08,68.28,24502.0,67.5051,67.5447,67.337,67.5348,24502.0
2021-02-02 13:40:00,68.28,68.4,68.21,68.3,57982.0,67.5348,67.6535,67.4655,67.5546,57982.0
2021-02-02 13:50:00,68.28,68.36,68.13,68.18,20794.0,67.5348,67.6139,67.3864,67.4359,20794.0
2021-02-02 14:00:00,68.14,68.26,67.95,68.24,94938.0,67.3963,67.515,67.2084,67.4952,94938.0
2021-02-02 14:10:00,68.21,68.54,68.16,68.54,44307.0,67.4655,67.7919,67.4161,67.7919,44307.0
2021-02-02 14:20:00,68.52,68.55,68.17,68.25,95258.0,67.7722,67.8018,67.426,67.5051,95258.0
2021-02-02 14:30:00,68.3,68.53,68.29,68.4,42858.0,67.5546,67.7821,67.5447,67.6535,42858.0
2021-02-02 14:40:00,68.37,68.47,68.25,68.43,41356.0,67.6238,67.7227,67.5051,67.6831,41356.0
2021-02-02 14:50:00,68.43,68.77,68.43,68.76,56571.0,67.6831,68.0194,67.6831,68.0095,56571.0
2021-02-02 15:00:00,68.76,68.85,68.69,68.8,39798.0,68.0095,68.0986,67.9403,68.0491,39798.0
2021-02-02 15:10:00,68.82,68.85,68.59,68.67,48568.0,68.0689,68.0986,67.8414,67.9205,48568.0
2021-02-02 15:20:00,68.66,68.69,68.43,68.47,41929.0,67.9106,67.9403,67.6831,67.7227,41929.0
2021-02-02 15:30:00,68.45,68.66,68.41,68.62,86548.0,67.7029,67.9106,67.6634,67.8711,86548.0
2021-02-02 15:40:00,68.61,68.69,68.53,68.69,169849.0,67.8612,67.9403,67.7821,67.9403,169849.0
2021-02-02 15:50:00,68.68,68.91,68.58,68.69,497528.0,67.9304,68.1579,67.8315,67.9403,497528.0
2021-02-03 09:30:00,69.0,69.85,68.54,69.44,173887.0,68.2469,69.0876,67.7919,68.6821,173887.0
2021-02-03 09:40:00,69.5,70.03,68.82,69.75,219175.0,68.7415,69.2657,68.0689,68.9887,219175.0
2021-02-03 09:50:00,69.75,69.98,69.37,69.65,85739.0,68.9887,69.2162,68.6129,68.8898,85739.0
2021-02-03 10:00:00,69.68,69.68,69.09,69.25,52680.0,68.9195,68.9195,68.3359,68.4942,52680.0
2021-02-03 10:10:00,69.22,69.44,68.98,69.08,45630.0,68.4645,68.6821,68.2271,68.326,45630.0
2021-02-03 10:20:00,69.07,69.14,68.43,68.47,85632.0,68.3162,68.3854,67.6831,67.7227,85632.0
2021-02-03 10:30:00,68.4,68.76,68.31,68.63,42672.0,67.6535,68.0095,67.5645,67.881,42672.0
2021-02-03 10:40:00,68.62,69.08,68.58,69.08,24412.0,67.8711,68.326,67.8315,68.326,24412.0
2021-02-03 10:50:00,69.03,69.36,68.99,69.11,55913.0,68.2766,68.603,68.237,68.3557,55913.0
2021-02-03 11:00:00,69.12,69.39,68.92,69.0,30842.0,68.3656,68.6327,68.1678,68.2469,30842.0
2021-02-03 11:10:00,69.0,69.14,68.74,68.78,35917.0,68.2469,68.3854,67.9898,68.0293,35917.0
2021-02-03 11:20:00,68.79,68.92,68.69,68.81,26687.0,68.0392,68.1678,67.9403,68.059,26687.0
2021-02-03 11:30:00,68.82,69.09,68.67,69.09,27946.0,68.0689,68.3359,67.9205,68.3359,27946.0
2021-02-03 11:40:00,69.06,69.43,69.02,69.3,38855.0,68.3063,68.6722,68.2667,68.5436,38855.0
2021-02-03 11:50:00,69.31,69.45,69.22,69.37,22489.0,68.5535,68.692,68.4645,68.6129,22489.0
2021-02-03 12:00:00,69.33,69.51,69.21,69.51,28403.0,68.5733,68.7514,68.4546,68.7514,28403.0
2021-02-03 12:10:00,69.53,69.8,69.43,69.76,47670.0,68.7711,69.0382,68.6722,68.9986,47670.0
2021-02-03 12:20:00,69.77,69.89,69.6,69.61,60697.0,69.0085,69.1272,68.8404,68.8503,60697.0
2021-02-03 12:30:00,69.56,69.64,69.46,69.57,22733.0,68.8008,68.8799,68.7019,68.8107,22733.0
2021-02-03 12:40:00,69.62,69.63,69.48,69.5,24638.0,68.8602,68.87,68.7217,68.7415,24638.0
2021-02-03 12:50:00,69.47,69.64,69.47,69.58,17385.0,68.7118,68.8799,68.7118,68.8206,17385.0
2021-02-03 13:00:00,69.57,69.75,69.5,69.51,30003.0,68.8107,68.9887,68.7415,68.7514,30003.0
2021-02-03 13:10:00,69.53,69.64,69.51,69.57,25132.0,68.7711,68.8799,68.7514,68.8107,25132.0
2021-02-03 13:20:00,69.5,69.6,69.23,69.57,27081.0,68.7415,68.8404,68.4744,68.8107,27081.0
2021-02-03 13:30:00,69.58,69.65,69.36,69.51,25001.0,68.8206,68.8898,68.603,68.7514,25001.0
2021-02-03 13:40:00,69.47,69.72,69.46,69.66,22503.0,68.7118,68.9591,68.7019,68.8997,22503.0
2021-02-03 13:50:00,69.68,69.73,69.43,69.44,31599.0,68.9195,68.969,68.6722,68.6821,31599.0
2021-02-03 14:00:00,69.52,69.67,69.5,69.62,17419.0,68.7612,68.9096,68.7415,68.8602,17419.0
2021-02-03 14:10:00,69.63,69.64,69.49,69.58,25091.0,68.87,68.8799,68.7316,68.8206,25091.0
2021-02-03 14:20:00,69.55,69.91,69.53,69.84,49541.0,68.7909,69.147,68.7711,69.0778,49541.0
2021-02-03 14:30:00,69.82,69.86,69.71,69.73,36312.0,69.058,69.0975,68.9492,68.969,36312.0
2021-02-03 14:40:00,69.73,69.9,69.67,69.73,46661.0,68.969,69.1371,68.9096,68.969,46661.0
2021-02-03 14:50:00,69.75,69.76,69.44,69.6,46609.0,68.9887,68.9986,68.6821,68.8404,46609.0
2021-02-03 15:00:00,69.61,69.73,69.45,69.67,65322.0,68.8503,68.969,68.692,68.9096,65322.0
2021-02-03 15:10:00,69.67,69.67,69.35,69.37,50068.0,68.9096,68.9096,68.5931,68.6129,50068.0
2021-02-03 15:20:00,69.38,69.41,69.2,69.23,38705.0,68.6228,68.6524,68.4447,68.4744,38705.0
2021-02-03 15:30:00,69.22,69.53,69.2,69.48,72514.0,68.4645,68.7711,68.4447,68.7217,72514.0
2021-02-03 15:40:00,69.49,69.73,69.43,69.63,141164.0,68.7316,68.969,68.6722,68.87,141164.0
2021-02-03 15:50:00,69.61,69.72,69.41,69.42,208000.0,68.8503,68.9591,68.6524,68.6623,208000.0
2021-02-04 09:30:00,70.4,71.87,69.88,71.32,408310.0,69.6316,71.0856,69.1173,70.5416,408310.0
2021-02-04 09:40:00,71.25,71.57,71.05,71.53,105490.0,70.4724,70.7889,70.2745,70.7493,105490.0
2021-02-04 09:50:00,71.54,71.65,71.19,71.38,102567.0,70.7592,70.868,70.413,70.6009,102567.0
2021-02-04 10:00:00,71.43,71.43,70.48,70.49,137278.0,70.6504,70.6504,69.7108,69.7207,137278.0
2021-02-04 10:10:00,70.51,70.95,70.43,70.64,52072.0,69.7404,70.1756,69.6613,69.869,52072.0
2021-02-04 10:20:00,70.64,70.68,70.11,70.19,51431.0,69.869,69.9086,69.3448,69.4239,51431.0
2021-02-04 10:30:00,70.24,71.03,70.17,70.95,73727.0,69.4734,70.2548,69.4042,70.1756,73727.0
2021-02-04 10:40:00,70.96,71.06,70.72,70.88,46543.0,70.1855,70.2844,69.9482,70.1064,46543.0
2021-02-04 10:50:00,70.84,70.92,70.62,70.71,39221.0,70.0668,70.146,69.8492,69.9383,39221.0
2021-02-04 11:00:00,70.66,70.97,70.63,70.77,51357.0,69.8888,70.1954,69.8591,69.9976,51357.0
2021-02-04 11:10:00,70.79,71.08,70.73,71.03,77728.0,70.0174,70.3042,69.958,70.2548,77728.0
2021-02-04 11:20:00,71.05,71.13,70.97,71.04,32711.0,70.2745,70.3537,70.1954,70.2647,32711.0
2021-02-04 11:30:00,70.99,71.04,70.74,70.9,72358.0,70.2152,70.2647,69.9679,70.1262,72358.0
2021-02-04 11:40:00,70.9,70.9,70.72,70.77,19298.0,70.1262,70.1262,69.9482,69.9976,19298.0
2021-02-04 11:50:00,70.78,70.95,70.78,70.78,40861.0,70.0075,70.1756,70.0075,70.0075,40861.0
2021-02-04 12:00:00,70.8,71.24,70.77,71.2,47188.0,70.0273,70.4625,69.9976,70.4229,47188.0
2021-02-04 12:10:00,71.2,71.2,70.93,70.94,30167.0,70.4229,70.4229,70.1559,70.1657,30167.0
2021-02-04 12:20:00,70.91,70.98,70.8,70.97,28923.0,70.1361,70.2053,70.0273,70.1954,28923.0
2021-02-04 12:30:00,70.93,71.15,70.83,71.07,23147.0,70.1559,70.3735,70.0569,70.2943,23147.0
2021-02-04 12:40:00,71.1,71.2,70.91,70.98,29125.0,70.324,70.4229,70.1361,70.2053,29125.0
2021-02-04 12:50:00,70.98,71.02,70.77,70.99,68474.0,70.2053,70.2449,69.9976,70.2152,68474.0
2021-02-04 13:00:00,71.02,71.3,70.99,71.06,49535.0,70.2449,70.5218,70.2152,70.2844,49535.0
2021-02-04 13:10:00,71.06,71.19,71.03,71.03,17417.0,70.2844,70.413,70.2548,70.2548,17417.0
2021-02-04 13:20:00,71.05,71.12,70.91,70.96,26054.0,70.2745,70.3438,70.1361,70.1855,26054.0
2021-02-04 13:30:00,70.95,71.18,70.89,71.12,30657.0,70.1756,70.4031,70.1163,70.3438,30657.0
2021-02-04 13:40:00,71.08,71.6,70.98,71.46,111722.0,70.3042,70.8185,70.2053,70.6801,111722.0
2021-02-04 13:50:00,71.46,71.46,71.09,71.12,45683.0,70.6801,70.6801,70.3141,70.3438,45683.0
2021-02-04 14:00:00,71.12,71.29,71.07,71.26,37222.0,70.3438,70.5119,70.2943,70.4823,37222.0
2021-02-04 14:10:00,71.28,71.39,71.2,71.37,30000.0,70.502,70.6108,70.4229,70.5911,30000.0
2021-02-04 14:20:00,71.36,71.44,71.26,71.31,42341.0,70.5812,70.6603,70.4823,70.5317,42341.0
2021-02-04 14:30:00,71.31,71.45,71.24,71.27,28963.0,70.5317,70.6702,70.4625,70.4921,28963.0
2021-02-04 14:40:00,71.3,71.42,71.26,71.33,27932.0,70.5218,70.6405,70.4823,70.5515,27932.0
2021-02-04 14:50:00,71.33,71.4,71.26,71.3,46828.0,70.5515,70.6207,70.4823,70.5218,46828.0
2021-02-04 15:00:00,71.3,71.33,70.95,71.06,75032.0,70.5218,70.5515,70.1756,70.2844,75032.0
2021-02-04 15:10:00,71.06,71.1,70.83,70.99,125292.0,70.2844,70.324,70.0569,70.2152,125292.0
2021-02-04 15:20:00,70.99,71.07,70.9,71.07,80810.0,70.2152,70.2943,70.1262,70.2943,80810.0
2021-02-04 15:30:00,71.05,71.05,70.77,70.84,67830.0,70.2745,70.2745,69.9976,70.0668,67830.0
2021-02-04 15:40:00,70.83,70.85,70.68,70.72,87811.0,70.0569,70.0767,69.9086,69.9482,87811.0
2021-02-04 15:50:00,70.67,71.04,70.67,70.86,179252.0,69.8987,70.2647,69.8987,70.0866,179252.0
2021-02-05 09:30:00,71.67,72.25,71.21,72.22,227374.0,70.8878,71.4615,70.4328,71.4318,227374.0
2021-02-05 09:40:00,72.25,72.65,72.11,72.22,126535.0,71.4615,71.8571,71.323,71.4318,126535.0
2021-02-05 09:50:00,72.23,72.56,71.76,72.56,111715.0,71.4417,71.7681,70.9768,71.7681,111715.0
2021-02-05 10:00:00,72.56,72.99,72.21,72.46,104981.0,71.7681,72.1934,71.4219,71.6692,104981.0
2021-02-05 10:10:00,72.47,72.48,71.56,71.62,145906.0,71.6791,71.6889,70.779,70.8383,145906.0
2021-02-05 10:20:00,71.6,72.2,71.38,72.08,107874.0,70.8185,71.412,70.6009,71.2933,107874.0
2021-02-05 10:30:00,72.09,72.19,71.87,72.13,38713.0,71.3032,71.4021,71.0856,71.3428,38713.0
2021-02-05 10:40:00,72.08,72.45,71.88,72.37,107633.0,71.2933,71.6593,71.0955,71.5801,107633.0
2021-02-05 10:50:00,72.37,72.41,71.87,71.91,85247.0,71.5801,71.6197,71.0856,71.1252,85247.0
2021-02-05 11:00:00,71.96,72.02,71.71,71.76,42903.0,71.1746,71.234,70.9273,70.9768,42903.0
2021-02-05 11:10:00,71.75,71.86,71.62,71.63,38729.0,70.9669,71.0757,70.8383,70.8482,38729.0
2021-02-05 11:20:00,71.65,71.75,71.48,71.49,38126.0,70.868,70.9669,70.6999,70.7097,38126.0
2021-02-05 11:30:00,71.49,71.66,71.42,71.64,36351.0,70.7097,70.8779,70.6405,70.8581,36351.0
2021-02-05 11:40:00,71.63,71.79,71.53,71.72,22184.0,70.8482,71.0065,70.7493,70.9372,22184.0
2021-02-05 11:50:00,71.74,71.88,71.65,71.65,27630.0,70.957,71.0955,70.868,70.868,27630.0
2021-02-05 12:00:00,71.64,71.64,71.42,71.6,30182.0,70.8581,70.8581,70.6405,70.8185,30182.0
2021-02-05 12:10:00,71.63,71.63,71.33,71.44,48212.0,70.8482,70.8482,70.5515,70.6603,48212.0
2021-02-05 12:20:00,71.45,71.63,71.44,71.6,42681.0,70.6702,70.8482,70.6603,70.8185,42681.0
2021-02-05 12:30:00,71.65,71.86,71.59,71.81,31960.0,70.868,71.0757,70.8087,71.0263,31960.0
2021-02-05 12:40:00,71.79,72.05,71.73,72.01,30408.0,71.0065,71.2636,70.9471,71.2241,30408.0
2021-02-05 12:50:00,72.01,72.07,71.77,71.81,24866.0,71.2241,71.2834,70.9867,71.0263,24866.0
2021-02-05 13:00:00,71.86,71.88,71.53,71.62,49364.0,71.0757,71.0955,70.7493,70.8383,49364.0
2021-02-05 13:10:00,71.64,71.78,71.55,71.65,26119.0,70.8581,70.9966,70.7691,70.868,26119.0
2021-02-05 13:20:00,71.66,71.94,71.46,71.72,50164.0,70.8779,71.1548,70.6801,70.9372,50164.0
2021-02-05 13:30:00,71.72,71.73,71.37,71.37,33734.0,70.9372,70.9471,70.5911,70.5911,33734.0
2021-02-05 13:40:00,71.37,71.46,71.23,71.28,23632.0,70.5911,70.6801,70.4526,70.502,23632.0
2021-02-05 13:50:00,71.27,71.34,71.22,71.24,19956.0,70.4921,70.5614,70.4427,70.4625,19956.0
2021-02-05 14:00:00,71.23,71.43,71.12,71.31,22716.0,70.4526,70.6504,70.3438,70.5317,22716.0
2021-02-05 14:10:00,71.31,71.46,71.29,71.43,18134.0,70.5317,70.6801,70.5119,70.6504,18134.0
2021-02-05 14:20:00,71.46,71.54,71.39,71.45,18976.0,70.6801,70.7592,70.6108,70.6702,18976.0
2021-02-05 14:30:00,71.45,71.5,71.36,71.48,55604.0,70.6702,70.7196,70.5812,70.6999,55604.0
2021-02-05 14:40:00,71.48,71.49,71.37,71.48,19530.0,70.6999,70.7097,70.5911,70.6999,19530.0
2021-02-05 14:50:00,71.46,71.75,71.38,71.73,50802.0,70.6801,70.9669,70.6009,70.9471,50802.0
2021-02-05 15:00:00,71.73,71.78,71.4,71.43,43778.0,70.9471,70.9966,70.6207,70.6504,43778.0
2021-02-05 15:10:00,71.42,71.45,71.03,71.04,37587.0,70.6405,70.6702,70.2548,70.2647,37587.0
2021-02-05 15:20:00,71.04,71.22,71.03,71.19,35111.0,70.2647,70.4427,70.2548,70.413,35111.0
2021-02-05 15:30:00,71.22,71.38,71.19,71.31,37088.0,70.4427,70.6009,70.413,70.5317,37088.0
2021-02-05 15:40:00,71.3,71.62,71.26,71.6,68307.0,70.5218,70.8383,70.4823,70.8185,68307.0
2021-02-05 15:50:00,71.62,71.66,71.44,71.54,139504.0,70.8383,70.8779,70.6603,70.7592,139504.0
2021-02-08 09:30:00,72.5,72.5,71.31,71.33,183479.0,71.7087,71.7087,70.5317,70.5515,183479.0
2021-02-08 09:40:00,71.4,72.15,71.19,72.03,104479.0,70.6207,71.3625,70.413,71.2439,104479.0
2021-02-08 09:50:00,71.94,72.14,71.66,71.75,54795.0,71.1548,71.3527,70.8779,70.9669,54795.0
2021-02-08 10:00:00,71.72,71.81,71.06,71.09,65572.0,70.9372,71.0263,70.2844,70.3141,65572.0
2021-02-08 10:10:00,71.06,71.24,70.88,71.21,70884.0,70.2844,70.4625,70.1064,70.4328,70884.0
2021-02-08 10:20:00,71.22,71.48,71.03,71.46,49969.0,70.4427,70.6999,70.2548,70.6801,49969.0
2021-02-08 10:30:00,71.49,71.51,71.17,71.3,80805.0,70.7097,70.7295,70.3932,70.5218,80805.0
2021-02-08 10:40:00,71.28,71.47,71.28,71.33,34883.0,70.502,70.69,70.502,70.5515,34883.0
2021-02-08 10:50:00,71.32,71.58,71.28,71.35,57904.0,70.5416,70.7988,70.502,70.5713,57904.0
2021-02-08 11:00:00,71.33,71.34,71.15,71.24,37268.0,70.5515,70.5614,70.3735,70.4625,37268.0
2021-02-08 11:10:00,71.26,71.38,71.01,71.05,27544.0,70.4823,70.6009,70.235,70.2745,27544.0
2021-02-08 11:20:00,71.08,71.23,71.07,71.09,19770.0,70.3042,70.4526,70.2943,70.3141,19770.0
2021-02-08 11:30:00,71.11,71.22,70.97,71.01,39293.0,70.3339,70.4427,70.1954,70.235,39293.0
2021-02-08 11:40:00,70.99,71.06,70.83,71.0,41130.0,70.2152,70.2844,70.0569,70.2251,41130.0
2021-02-08 11:50:00,71.0,71.06,70.88,70.92,37843.0,70.2251,70.2844,70.1064,70.146,37843.0
2021-02-08 12:00:00,70.95,71.02,70.88,70.95,39978.0,70.1756,70.2449,70.1064,70.1756,39978.0
2021-02-08 12:10:00,70.97,71.15,70.93,71.07,50281.0,70.1954,70.3735,70.1559,70.2943,50281.0
2021-02-08 12:20:00,71.07,71.11,70.88,70.9,31404.0,70.2943,70.3339,70.1064,70.1262,31404.0
2021-02-08 12:30:00,70.91,71.08,70.9,70.98,34438.0,70.1361,70.3042,70.1262,70.2053,34438.0
2021-02-08 12:40:00,70.97,71.03,70.82,70.89,32401.0,70.1954,70.2548,70.0471,70.1163,32401.0
2021-02-08 12:50:00,70.92,71.07,70.88,70.92,19604.0,70.146,70.2943,70.1064,70.146,19604.0
2021-02-08 13:00:00,70.88,70.88,70.68,70.71,40131.0,70.1064,70.1064,69.9086,69.9383,40131.0
2021-02-08 13:10:00,70.7,70.89,70.7,70.78,19722.0,69.9284,70.1163,69.9284,70.0075,19722.0
2021-02-08 13:20:00,70.79,70.84,70.68,70.71,27687.0,70.0174,70.0668,69.9086,69.9383,27687.0
2021-02-08 13:30:00,70.71,70.77,70.58,70.76,34160.0,69.9383,69.9976,69.8097,69.9877,34160.0
2021-02-08 13:40:00,70.74,70.79,70.67,70.72,40921.0,69.9679,70.0174,69.8987,69.9482,40921.0
2021-02-08 13:50:00,70.75,70.8,70.64,70.72,47816.0,69.9778,70.0273,69.869,69.9482,47816.0
2021-02-08 14:00:00,70.74,70.79,70.69,70.78,50380.0,69.9679,70.0174,69.9185,70.0075,50380.0
2021-02-08 14:10:00,70.76,70.79,70.6,70.66,26888.0,69.9877,70.0174,69.8295,69.8888,26888.0
2021-02-08 14:20:00,70.67,70.77,70.66,70.74,16732.0,69.8987,69.9976,69.8888,69.9679,16732.0
2021-02-08 14:30:00,70.75,70.9,70.69,70.74,41902.0,69.9778,70.1262,69.9185,69.9679,41902.0
2021-02-08 14:40:00,70.76,70.87,70.72,70.85,26867.0,69.9877,70.0965,69.9482,70.0767,26867.0
2021-02-08 14:50:00,70.84,71.1,70.8,71.03,40162.0,70.0668,70.324,70.0273,70.2548,40162.0
2021-02-08 15:00:00,71.01,71.06,70.77,70.82,32008.0,70.235,70.2844,69.9976,70.0471,32008.0
2021-02-08 15:10:00,70.8,70.81,70.7,70.72,30608.0,70.0273,70.0372,69.9284,69.9482,30608.0
2021-02-08 15:20:00,70.71,70.81,70.69,70.76,46378.0,69.9383,70.0372,69.9185,69.9877,46378.0
2021-02-08 15:30:00,70.78,70.85,70.68,70.81,67226.0,70.0075,70.0767,69.9086,70.0372,67226.0
2021-02-08 15:40:00,70.81,70.91,70.75,70.77,109097.0,70.0372,70.1361,69.9778,69.9976,109097.0
2021-02-08 15:50:00,70.75,70.82,70.66,70.7,194585.0,69.9778,70.0471,69.8888,69.9284,194585.0
2021-02-09 09:30:00,70.75,70.75,69.37,69.53,149569.0,69.9778,69.9778,68.6129,68.7711,149569.0
2021-02-09 09:40:00,69.51,69.78,69.35,69.47,76418.0,68.7514,69.0184,68.5931,68.7118,76418.0
2021-02-09 09:50:00,69.44,69.69,69.31,69.62,76135.0,68.6821,68.9294,68.5535,68.8602,76135.0
2021-02-09 10:00:00,69.59,69.59,68.96,69.04,115746.0,68.8305,68.8305,68.2074,68.2865,115746.0
2021-02-09 10:10:00,69.04,69.24,68.98,69.02,79228.0,68.2865,68.4843,68.2271,68.2667,79228.0
2021-02-09 10:20:00,69.01,69.13,68.68,68.73,89054.0,68.2568,68.3755,67.9304,67.9799,89054.0
2021-02-09 10:30:00,68.71,69.14,68.67,68.91,110667.0,67.9601,68.3854,67.9205,68.1579,110667.0
2021-02-09 10:40:00,68.9,69.0,68.76,68.94,52707.0,68.148,68.2469,68.0095,68.1876,52707.0
2021-02-09 10:50:00,68.94,68.95,68.51,68.72,70089.0,68.1876,68.1975,67.7623,67.97,70089.0
2021-02-09 11:00:00,68.71,69.07,68.55,68.65,90970.0,67.9601,68.3162,67.8018,67.9007,90970.0
2021-02-09 11:10:00,68.67,68.75,68.41,68.48,79931.0,67.9205,67.9997,67.6634,67.7326,79931.0
2021-02-09 11:20:00,68.49,68.78,68.31,68.61,73302.0,67.7425,68.0293,67.5645,67.8612,73302.0
2021-02-09 11:30:00,68.61,68.64,68.45,68.56,44155.0,67.8612,67.8909,67.7029,67.8117,44155.0
2021-02-09 11:40:00,68.55,69.09,68.55,69.08,79654.0,67.8018,68.3359,67.8018,68.326,79654.0
2021-02-09 11:50:00,69.05,69.06,68.9,68.94,42845.0,68.2964,68.3063,68.148,68.1876,42845.0
2021-02-09 12:00:00,68.92,69.03,68.76,68.96,52988.0,68.1678,68.2766,68.0095,68.2074,52988.0
2021-02-09 12:10:00,69.0,69.28,69.0,69.17,50569.0,68.2469,68.5239,68.2469,68.4151,50569.0
2021-02-09 12:20:00,69.17,69.4,69.17,69.33,40604.0,68.4151,68.6426,68.4151,68.5733,40604.0
2021-02-09 12:30:00,69.34,69.62,69.34,69.38,48577.0,68.5832,68.8602,68.5832,68.6228,48577.0
2021-02-09 12:40:00,69.41,69.54,69.38,69.38,26783.0,68.6524,68.781,68.6228,68.6228,26783.0
2021-02-09 12:50:00,69.4,69.69,69.4,69.63,26942.0,68.6426,68.9294,68.6426,68.87,26942.0
2021-02-09 13:00:00,69.67,69.69,69.47,69.59,22573.0,68.9096,68.9294,68.7118,68.8305,22573.0
2021-02-09 13:10:00,69.58,69.69,69.53,69.57,19259.0,68.8206,68.9294,68.7711,68.8107,19259.0
2021-02-09 13:20:00,69.55,69.56,69.25,69.36,27997.0,68.7909,68.8008,68.4942,68.603,27997.0
2021-02-09 13:30:00,69.36,69.54,69.29,69.45,23880.0,68.603,68.781,68.5338,68.692,23880.0
2021-02-09 13:40:00,69.44,69.59,69.44,69.54,28110.0,68.6821,68.8305,68.6821,68.781,28110.0
2021-02-09 13:50:00,69.54,69.55,69.34,69.38,82650.0,68.781,68.7909,68.5832,68.6228,82650.0
2021-02-09 14:00:00,69.4,69.4,69.21,69.23,21449.0,68.6426,68.6426,68.4546,68.4744,21449.0
2021-02-09 14:10:00,69.21,69.5,69.21,69.39,22392.0,68.4546,68.7415,68.4546,68.6327,22392.0
2021-02-09 14:20:00,69.44,69.57,69.43,69.5,24805.0,68.6821,68.8107,68.6722,68.7415,24805.0
2021-02-09 14:30:00,69.5,69.52,69.42,69.49,24516.0,68.7415,68.7612,68.6623,68.7316,24516.0
2021-02-09 14:40:00,69.49,69.55,69.39,69.53,82982.0,68.7316,68.7909,68.6327,68.7711,82982.0
2021-02-09 14:50:00,69.52,69.53,69.4,69.4,12950.0,68.7612,68.7711,68.6426,68.6426,12950.0
2021-02-09 15:00:00,69.42,69.43,69.19,69.2,36900.0,68.6623,68.6722,68.4348,68.4447,36900.0
2021-02-09 15:10:00,69.21,69.23,68.94,68.94,62260.0,68.4546,68.4744,68.1876,68.1876,62260.0
2021-02-09 15:20:00,68.92,68.99,68.8,68.85,50472.0,68.1678,68.237,68.0491,68.0986,50472.0
2021-02-09 15:30:00,68.84,69.04,68.83,68.96,57737.0,68.0887,68.2865,68.0788,68.2074,57737.0
2021-02-09 15:40:00,68.98,69.13,68.96,69.06,63219.0,68.2271,68.3755,68.2074,68.3063,63219.0
2021-02-09 15:50:00,69.05,69.09,68.79,68.88,197361.0,68.2964,68.3359,68.0392,68.1282,197361.0
2021-02-10 09:30:00,69.25,70.27,68.94,69.72,125386.0,68.4942,69.5031,68.1876,68.9591,125386.0
2021-02-10 09:40:00,69.77,70.47,69.72,70.17,101837.0,69.0085,69.7009,68.9591,69.4042,101837.0
2021-02-10 09:50:00,70.16,70.38,69.84,69.95,101002.0,69.3943,69.6119,69.0778,69.1866,101002.0
2021-02-10 10:00:00,69.95,70.27,69.72,70.2,62003.0,69.1866,69.5031,68.9591,69.4338,62003.0
2021-02-10 10:10:00,70.2,70.69,70.0,70.18,146603.0,69.4338,69.9185,69.236,69.414,146603.0
2021-02-10 10:20:00,70.1,70.15,69.44,70.02,230799.0,69.3349,69.3844,68.6821,69.2558,230799.0
2021-02-10 10:30:00,70.03,70.12,69.59,69.78,82151.0,69.2657,69.3547,68.8305,69.0184,82151.0
2021-02-10 10:40:00,69.75,69.95,69.29,69.53,100287.0,68.9887,69.1866,68.5338,68.7711,100287.0
2021-02-10 10:50:00,69.59,69.76,69.43,69.75,52731.0,68.8305,68.9986,68.6722,68.9887,52731.0
2021-02-10 11:00:00,69.75,69.79,69.33,69.46,47117.0,68.9887,69.0283,68.5733,68.7019,47117.0
2021-02-10 11:10:00,69.5,69.95,69.41,69.75,49199.0,68.7415,69.1866,68.6524,68.9887,49199.0
2021-02-10 11:20:00,69.77,69.86,69.42,69.52,45887.0,69.0085,69.0975,68.6623,68.7612,45887.0
2021-02-10 11:30:00,69.51,69.67,69.33,69.59,19470.0,68.7514,68.9096,68.5733,68.8305,19470.0
2021-02-10 11:40:00,69.57,69.62,69.33,69.35,54147.0,68.8107,68.8602,68.5733,68.5931,54147.0
2021-02-10 11:50:00,69.37,69.67,69.35,69.49,53562.0,68.6129,68.9096,68.5931,68.7316,53562.0
2021-02-10 12:00:00,69.47,69.57,69.37,69.57,33332.0,68.7118,68.8107,68.6129,68.8107,33332.0
2021-02-10 12:10:00,69.62,69.87,69.62,69.63,61664.0,68.8602,69.1074,68.8602,68.87,61664.0
2021-02-10 12:20:00,69.65,69.7,69.41,69.66,64217.0,68.8898,68.9393,68.6524,68.8997,64217.0
2021-02-10 12:30:00,69.66,69.84,69.61,69.67,51830.0,68.8997,69.0778,68.8503,68.9096,51830.0
2021-02-10 12:40:00,69.63,69.86,69.59,69.82,57866.0,68.87,69.0975,68.8305,69.058,57866.0
2021-02-10 12:50:00,69.81,70.0,69.77,69.88,68219.0,69.0481,69.236,69.0085,69.1173,68219.0
2021-02-10 13:00:00,69.88,69.94,69.82,69.93,23302.0,69.1173,69.1767,69.058,69.1668,23302.0
2021-02-10 13:10:00,69.91,69.91,69.59,69.66,33378.0,69.147,69.147,68.8305,68.8997,33378.0
2021-02-10 13:20:00,69.66,69.73,69.59,69.7,39198.0,68.8997,68.969,68.8305,68.9393,39198.0
2021-02-10 13:30:00,69.76,69.81,69.51,69.68,90942.0,68.9986,69.0481,68.7514,68.9195,90942.0
2021-02-10 13:40:00,69.67,69.8,69.53,69.57,96874.0,68.9096,69.0382,68.7711,68.8107,96874.0
2021-02-10 13:50:00,69.6,69.86,69.44,69.48,215375.0,68.8404,69.0975,68.6821,68.7217,215375.0
2021-02-10 14:00:00,69.47,69.51,69.03,69.08,186760.0,68.7118,68.7514,68.2766,68.326,186760.0
2021-02-10 14:10:00,69.09,69.16,68.84,68.91,79699.0,68.3359,68.4052,68.0887,68.1579,79699.0
2021-02-10 14:20:00,68.92,69.16,68.82,69.05,54298.0,68.1678,68.4052,68.0689,68.2964,54298.0
2021-02-10 14:30:00,69.03,69.22,68.9,68.98,51651.0,68.2766,68.4645,68.148,68.2271,51651.0
2021-02-10 14:40:00,68.99,69.15,68.91,68.95,36428.0,68.237,68.3953,68.1579,68.1975,36428.0
2021-02-10 14:50:00,68.96,69.03,68.88,68.97,61223.0,68.2074,68.2766,68.1282,68.2173,61223.0
2021-02-10 15:00:00,68.95,69.06,68.91,68.95,48667.0,68.1975,68.3063,68.1579,68.1975,48667.0
2021-02-10 15:10:00,68.94,69.06,68.84,68.94,82214.0,68.1876,68.3063,68.0887,68.1876,82214.0
2021-02-10 15:20:00,68.9,68.99,68.89,68.98,48262.0,68.148,68.237,68.1381,68.2271,48262.0
2021-02-10 15:30:00,68.99,69.08,68.78,68.78,118042.0,68.237,68.326,68.0293,68.0293,118042.0
2021-02-10 15:40:00,68.78,68.84,68.53,68.67,111519.0,68.0293,68.0887,67.7821,67.9205,111519.0
2021-02-10 15:50:00,68.62,68.98,68.61,68.78,297290.0,67.8711,68.2271,67.8612,68.0293,297290.0
2021-02-11 09:30:00,69.09,69.61,68.53,69.53,135510.0,68.3359,68.8503,67.7821,68.7711,135510.0
2021-02-11 09:40:00,69.52,69.83,69.29,69.7,112634.0,68.7612,69.0679,68.5338,68.9393,112634.0
2021-02-11 09:50:00,69.7,69.77,69.28,69.3,118635.0,68.9393,69.0085,68.5239,68.5436,118635.0
2021-02-11 10:00:00,69.25,69.62,69.03,69.55,71895.0,68.4942,68.8602,68.2766,68.7909,71895.0
2021-02-11 10:10:00,69.54,69.65,69.33,69.54,60642.0,68.781,68.8898,68.5733,68.781,60642.0
2021-02-11 10:20:00,69.54,69.71,69.45,69.48,38695.0,68.781,68.9492,68.692,68.7217,38695.0
2021-02-11 10:30:00,69.52,69.63,69.24,69.26,27005.0,68.7612,68.87,68.4843,68.5041,27005.0
2021-02-11 10:40:00,69.22,69.59,69.22,69.47,65556.0,68.4645,68.8305,68.4645,68.7118,65556.0
2021-02-11 10:50:00,69.49,69.5,69.2,69.2,43590.0,68.7316,68.7415,68.4447,68.4447,43590.0
2021-02-11 11:00:00,69.22,69.24,68.9,68.94,38417.0,68.4645,68.4843,68.148,68.1876,38417.0
2021-02-11 11:10:00,68.94,69.12,68.85,69.08,30306.0,68.1876,68.3656,68.0986,68.326,30306.0
2021-02-11 11:20:00,69.05,69.06,68.9,68.97,35716.0,68.2964,68.3063,68.148,68.2173,35716.0
2021-02-11 11:30:00,68.99,68.99,68.79,68.85,36552.0,68.237,68.237,68.0392,68.0986,36552.0
2021-02-11 11:40:00,68.84,68.94,68.62,68.63,73673.0,68.0887,68.1876,67.8711,67.881,73673.0
2021-02-11 11:50:00,68.63,68.68,68.45,68.45,55325.0,67.881,67.9304,67.7029,67.7029,55325.0
2021-02-11 12:00:00,68.4,69.03,68.4,68.76,56779.0,67.6535,68.2766,67.6535,68.0095,56779.0
2021-02-11 12:10:00,68.73,68.8,68.54,68.55,37782.0,67.9799,68.0491,67.7919,67.8018,37782.0
2021-02-11 12:20:00,68.56,68.64,68.06,68.18,96781.0,67.8117,67.8909,67.3172,67.4359,96781.0
2021-02-11 12:30:00,68.15,68.44,68.15,68.25,53920.0,67.4062,67.693,67.4062,67.5051,53920.0
2021-02-11 12:40:00,68.25,68.25,67.79,67.95,99291.0,67.5051,67.5051,67.0501,67.2084,99291.0
2021-02-11 12:50:00,67.96,68.28,67.87,68.28,46692.0,67.2183,67.5348,67.1293,67.5348,46692.0
2021-02-11 13:00:00,68.28,68.28,68.03,68.08,24318.0,67.5348,67.5348,67.2875,67.337,24318.0
2021-02-11 13:10:00,68.04,68.15,67.97,68.01,45441.0,67.2974,67.4062,67.2282,67.2677,45441.0
2021-02-11 13:20:00,68.03,68.25,68.01,68.13,29326.0,67.2875,67.5051,67.2677,67.3864,29326.0
2021-02-11 13:30:00,68.08,68.13,67.94,67.99,65339.0,67.337,67.3864,67.1985,67.2479,65339.0
2021-02-11 13:40:00,68.0,68.02,67.67,67.69,88388.0,67.2578,67.2776,66.9314,66.9512,88388.0
2021-02-11 13:50:00,67.71,67.78,67.55,67.66,59764.0,66.971,67.0402,66.8127,66.9215,59764.0
2021-02-11 14:00:00,67.66,67.88,67.54,67.85,46000.0,66.9215,67.1391,66.8029,67.1095,46000.0
2021-02-11 14:10:00,67.85,67.98,67.73,67.98,30111.0,67.1095,67.2381,66.9908,67.2381,30111.0
2021-02-11 14:20:00,67.96,68.02,67.7,67.78,39546.0,67.2183,67.2776,66.9611,67.0402,39546.0
2021-02-11 14:30:00,67.73,67.81,67.55,67.55,42829.0,66.9908,67.0699,66.8127,66.8127,42829.0
2021-02-11 14:40:00,67.56,67.57,67.41,67.51,92561.0,66.8226,66.8325,66.6743,66.7732,92561.0
2021-02-11 14:50:00,67.54,67.83,67.5,67.82,31053.0,66.8029,67.0897,66.7633,67.0798,31053.0
2021-02-11 15:00:00,67.82,67.83,67.73,67.75,38418.0,67.0798,67.0897,66.9908,67.0106,38418.0
2021-02-11 15:10:00,67.74,67.83,67.69,67.74,41655.0,67.0007,67.0897,66.9512,67.0007,41655.0
2021-02-11 15:20:00,67.74,67.98,67.71,67.86,58079.0,67.0007,67.2381,66.971,67.1194,58079.0
2021-02-11 15:30:00,67.89,68.1,67.86,68.03,85160.0,67.149,67.3567,67.1194,67.2875,85160.0
2021-02-11 15:40:00,68.01,68.09,67.8,67.86,122652.0,67.2677,67.3469,67.06,67.1194,122652.0
2021-02-11 15:50:00,67.9,68.07,67.67,68.02,246980.0,67.1589,67.3271,66.9314,67.2776,246980.0
2021-02-12 09:30:00,66.85,67.95,66.65,67.52,261898.0,66.1204,67.2084,65.9226,66.7831,261898.0
2021-02-12 09:40:00,67.47,67.61,67.01,67.17,109603.0,66.7336,66.8721,66.2786,66.4369,109603.0
2021-02-12 09:50:00,67.2,67.37,66.87,67.15,201382.0,66.4666,66.6347,66.1402,66.4171,201382.0
2021-02-12 10:00:00,67.16,67.48,67.09,67.45,118011.0,66.427,66.7435,66.3578,66.7138,118011.0
2021-02-12 10:10:00,67.43,67.83,67.35,67.52,106853.0,66.6941,67.0897,66.6149,66.7831,106853.0
2021-02-12 10:20:00,67.55,67.94,67.51,67.94,81320.0,66.8127,67.1985,66.7732,67.1985,81320.0
2021-02-12 10:30:00,67.92,68.3,67.92,68.04,120635.0,67.1787,67.5546,67.1787,67.2974,120635.0
2021-02-12 10:40:00,68.07,68.07,67.71,67.77,43094.0,67.3271,67.3271,66.971,67.0303,43094.0
2021-02-12 10:50:00,67.78,67.99,67.69,67.94,60655.0,67.0402,67.2479,66.9512,67.1985,60655.0
2021-02-12 11:00:00,67.93,68.17,67.8,67.92,63373.0,67.1886,67.426,67.06,67.1787,63373.0
2021-02-12 11:10:00,67.95,68.05,67.79,67.81,24171.0,67.2084,67.3073,67.0501,67.0699,24171.0
2021-02-12 11:20:00,67.84,67.91,67.65,67.68,22525.0,67.0996,67.1688,66.9117,66.9413,22525.0
2021-02-12 11:30:00,67.68,67.73,67.53,67.64,38288.0,66.9413,66.9908,66.793,66.9018,38288.0
2021-02-12 11:40:00,67.65,67.89,67.58,67.87,31465.0,66.9117,67.149,66.8424,67.1293,31465.0
2021-02-12 11:50:00,67.88,67.97,67.8,67.92,21666.0,67.1391,67.2282,67.06,67.1787,21666.0
2021-02-12 12:00:00,67.93,68.05,67.85,67.97,39395.0,67.1886,67.3073,67.1095,67.2282,39395.0
2021-02-12 12:10:00,67.97,68.06,67.87,67.88,31393.0,67.2282,67.3172,67.1293,67.1391,31393.0
2021-02-12 12:20:00,67.86,67.88,67.7,67.7,36362.0,67.1194,67.1391,66.9611,66.9611,36362.0
2021-02-12 12:30:00,67.69,67.75,67.52,67.75,45702.0,66.9512,67.0106,66.7831,67.0106,45702.0
2021-02-12 12:40:00,67.73,67.8,67.51,67.54,32787.0,66.9908,67.06,66.7732,66.8029,32787.0
2021-02-12 12:50:00,67.58,67.68,67.52,67.65,26974.0,66.8424,66.9413,66.7831,66.9117,26974.0
2021-02-12 13:00:00,67.63,67.73,67.59,67.69,22427.0,66.8919,66.9908,66.8523,66.9512,22427.0
2021-02-12 13:10:00,67.68,67.75,67.51,67.56,33392.0,66.9413,67.0106,66.7732,66.8226,33392.0
2021-02-12 13:20:00,67.56,67.73,67.48,67.7,40270.0,66.8226,66.9908,66.7435,66.9611,40270.0
2021-02-12 13:30:00,67.68,67.75,67.63,67.72,28391.0,66.9413,67.0106,66.8919,66.9809,28391.0
2021-02-12 13:40:00,67.71,67.79,67.69,67.78,20997.0,66.971,67.0501,66.9512,67.0402,20997.0
2021-02-12 13:50:00,67.78,67.8,67.65,67.69,18421.0,67.0402,67.06,66.9117,66.9512,18421.0
2021-02-12 14:00:00,67.67,67.68,67.51,67.55,23919.0,66.9314,66.9413,66.7732,66.8127,23919.0
2021-02-12 14:10:00,67.56,67.65,67.46,67.57,23671.0,66.8226,66.9117,66.7237,66.8325,23671.0
2021-02-12 14:20:00,67.55,67.65,67.51,67.65,15391.0,66.8127,66.9117,66.7732,66.9117,15391.0
2021-02-12 14:30:00,67.64,67.64,67.49,67.53,24478.0,66.9018,66.9018,66.7534,66.793,24478.0
2021-02-12 14:40:00,67.53,67.6,67.42,67.56,32041.0,66.793,66.8622,66.6842,66.8226,32041.0
2021-02-12 14:50:00,67.57,67.62,67.5,67.54,27455.0,66.8325,66.882,66.7633,66.8029,27455.0
2021-02-12 15:00:00,67.53,67.61,67.51,67.55,25773.0,66.793,66.8721,66.7732,66.8127,25773.0
2021-02-12 15:10:00,67.55,67.63,67.51,67.53,27987.0,66.8127,66.8919,66.7732,66.793,27987.0
2021-02-12 15:20:00,67.51,67.55,67.44,67.48,35691.0,66.7732,66.8127,66.7039,66.7435,35691.0
2021-02-12 15:30:00,67.48,67.55,67.41,67.46,77025.0,66.7435,66.8127,66.6743,66.7237,77025.0
2021-02-12 15:40:00,67.44,67.53,67.41,67.51,59840.0,66.7039,66.793,66.6743,66.7732,59840.0
2021-02-12 15:50:00,67.51,67.63,67.49,67.63,213664.0,66.7732,66.8919,66.7534,66.8919,213664.0
2021-02-16 09:30:00,69.0,69.97,68.38,69.97,385689.0,68.2469,69.2063,67.6337,69.2063,385689.0
2021-02-16 09:40:00,69.98,70.56,69.56,70.51,357952.0,69.2162,69.7899,68.8008,69.7404,357952.0
2021-02-16 09:50:00,70.55,71.48,70.43,71.4,360194.0,69.78,70.6999,69.6613,70.6207,360194.0
2021-02-16 10:00:00,71.4,71.55,71.02,71.11,298638.0,70.6207,70.7691,70.2449,70.3339,298638.0
2021-02-16 10:10:00,71.14,71.3,70.8,71.14,182754.0,70.3636,70.5218,70.0273,70.3636,182754.0
2021-02-16 10:20:00,71.19,71.4,70.86,71.2,121687.0,70.413,70.6207,70.0866,70.4229,121687.0
2021-02-16 10:30:00,71.22,71.92,71.17,71.81,241645.0,70.4427,71.1351,70.3932,71.0263,241645.0
2021-02-16 10:40:00,71.81,72.13,71.15,71.3,267903.0,71.0263,71.3428,70.3735,70.5218,267903.0
2021-02-16 10:50:00,71.33,71.72,71.25,71.57,79130.0,70.5515,70.9372,70.4724,70.7889,79130.0
2021-02-16 11:00:00,71.59,71.92,71.56,71.85,125652.0,70.8087,71.1351,70.779,71.0658,125652.0
2021-02-16 11:10:00,71.85,72.15,71.69,71.9,121553.0,71.0658,71.3625,70.9076,71.1153,121553.0
2021-02-16 11:20:00,71.91,72.13,71.82,72.06,118642.0,71.1252,71.3428,71.0361,71.2735,118642.0
2021-02-16 11:30:00,72.05,72.43,72.02,72.37,210820.0,71.2636,71.6395,71.234,71.5801,210820.0
2021-02-16 11:40:00,72.38,72.51,72.12,72.19,138095.0,71.59,71.7186,71.3329,71.4021,138095.0
2021-02-16 11:50:00,72.2,72.2,71.34,71.53,208993.0,71.412,71.412,70.5614,70.7493,208993.0
2021-02-16 12:00:00,71.55,72.05,71.46,71.73,184489.0,70.7691,71.2636,70.6801,70.9471,184489.0
2021-02-16 12:10:00,71.75,72.22,71.75,71.98,132648.0,70.9669,71.4318,70.9669,71.1944,132648.0
2021-02-16 12:20:00,71.99,72.79,71.99,72.78,200618.0,71.2043,71.9956,71.2043,71.9857,200618.0
2021-02-16 12:30:00,72.8,72.9,72.67,72.74,118938.0,72.0054,72.1044,71.8769,71.9461,118938.0
2021-02-16 12:40:00,72.76,73.38,72.73,73.19,383879.0,71.9659,72.5791,71.9362,72.3912,383879.0
2021-02-16 12:50:00,73.17,73.28,72.84,73.05,237353.0,72.3714,72.4802,72.045,72.2527,237353.0
2021-02-16 13:00:00,73.08,73.14,72.86,72.95,68295.0,72.2824,72.3417,72.0648,72.1538,68295.0
2021-02-16 13:10:00,72.91,73.06,72.73,73.03,79672.0,72.1142,72.2626,71.9362,72.2329,79672.0
2021-02-16 13:20:00,73.02,73.09,72.79,72.84,85493.0,72.223,72.2923,71.9956,72.045,85493.0
2021-02-16 13:30:00,72.82,73.08,72.75,73.05,92112.0,72.0252,72.2824,71.956,72.2527,92112.0
2021-02-16 13:40:00,73.04,73.1,72.81,72.87,120607.0,72.2428,72.3022,72.0153,72.0747,120607.0
2021-02-16 13:50:00,72.88,73.17,72.78,73.13,69969.0,72.0846,72.3714,71.9857,72.3318,69969.0
2021-02-16 14:00:00,73.15,73.83,73.13,73.81,246826.0,72.3516,73.0242,72.3318,73.0044,246826.0
2021-02-16 14:10:00,73.81,74.69,73.8,74.43,456430.0,73.0044,73.8748,72.9945,73.6177,456430.0
2021-02-16 14:20:00,74.41,74.76,74.15,74.19,208144.0,73.5979,73.9441,73.3407,73.3803,208144.0
2021-02-16 14:30:00,74.18,74.24,73.55,73.61,142860.0,73.3704,73.4297,72.7473,72.8066,142860.0
2021-02-16 14:40:00,73.63,73.94,73.63,73.73,92808.0,72.8264,73.133,72.8264,72.9253,92808.0
2021-02-16 14:50:00,73.73,73.86,73.45,73.83,130513.0,72.9253,73.0539,72.6484,73.0242,130513.0
2021-02-16 15:00:00,73.83,74.08,73.77,73.96,89870.0,73.0242,73.2715,72.9649,73.1528,89870.0
2021-02-16 15:10:00,73.94,74.02,73.8,73.85,87621.0,73.133,73.2121,72.9945,73.044,87621.0
2021-02-16 15:20:00,73.85,73.86,73.51,73.61,122213.0,73.044,73.0539,72.7077,72.8066,122213.0
2021-02-16 15:30:00,73.61,73.9,73.48,73.9,177177.0,72.8066,73.0934,72.678,73.0934,177177.0
2021-02-16 15:40:00,73.9,74.64,73.89,74.59,389044.0,73.0934,73.8254,73.0836,73.7759,389044.0
2021-02-16 15:50:00,74.6,74.61,73.99,74.19,480276.0,73.7858,73.7957,73.1825,73.3803,480276.0
2021-02-17 09:30:00,73.36,73.88,72.49,72.92,342676.0,72.5593,73.0737,71.6988,72.1241,342676.0
2021-02-17 09:40:00,73.0,73.58,72.8,72.88,127284.0,72.2033,72.7769,72.0054,72.0846,127284.0
2021-02-17 09:50:00,72.88,73.88,72.82,73.88,88774.0,72.0846,73.0737,72.0252,73.0737,88774.0
2021-02-17 10:00:00,73.9,74.66,73.89,74.57,246649.0,73.0934,73.8451,73.0836,73.7561,246649.0
2021-02-17 10:10:00,74.64,75.24,74.56,74.82,195062.0,73.8254,74.4188,73.7462,74.0034,195062.0
2021-02-17 10:20:00,74.91,75.51,74.42,75.37,190048.0,74.0924,74.6859,73.6078,74.5474,190048.0
2021-02-17 10:30:00,75.39,75.8,75.14,75.6,171518.0,74.5672,74.9727,74.3199,74.7749,171518.0
2021-02-17 10:40:00,75.58,76.65,75.55,76.59,277942.0,74.7551,75.8134,74.7254,75.7541,277942.0
2021-02-17 10:50:00,76.57,76.64,75.4,75.95,213809.0,75.7343,75.8035,74.5771,75.1211,213809.0
2021-02-17 11:00:00,75.97,76.2,75.39,75.55,155120.0,75.1409,75.3683,74.5672,74.7254,155120.0
2021-02-17 11:10:00,75.5,75.5,74.92,75.29,187506.0,74.676,74.676,74.1023,74.4683,187506.0
2021-02-17 11:20:00,75.28,75.82,75.24,75.37,152940.0,74.4584,74.9925,74.4188,74.5474,152940.0
2021-02-17 11:30:00,75.4,75.49,74.75,74.8,95399.0,74.5771,74.6661,73.9342,73.9836,95399.0
2021-02-17 11:40:00,74.8,75.52,74.76,75.49,70768.0,73.9836,74.6958,73.9441,74.6661,70768.0
2021-02-17 11:50:00,75.5,75.64,75.3,75.54,88190.0,74.676,74.8145,74.4782,74.7155,88190.0
2021-02-17 12:00:00,75.54,75.6,74.96,75.11,68950.0,74.7155,74.7749,74.1419,74.2902,68950.0
2021-02-17 12:10:00,75.12,75.45,75.06,75.34,48953.0,74.3001,74.6265,74.2408,74.5177,48953.0
2021-02-17 12:20:00,75.36,75.95,75.35,75.85,85824.0,74.5375,75.1211,74.5276,75.0222,85824.0
2021-02-17 12:30:00,75.87,75.87,75.22,75.34,89638.0,75.0419,75.0419,74.399,74.5177,89638.0
2021-02-17 12:40:00,75.39,75.43,75.1,75.14,40071.0,74.5672,74.6067,74.2803,74.3199,40071.0
2021-02-17 12:50:00,75.16,75.53,75.11,75.37,44324.0,74.3397,74.7057,74.2902,74.5474,44324.0
2021-02-17 13:00:00,75.39,75.9,75.35,75.89,64399.0,74.5672,75.0716,74.5276,75.0617,64399.0
2021-02-17 13:10:00,75.9,76.14,75.78,76.04,72654.0,75.0716,75.309,74.9529,75.2101,72654.0
2021-02-17 13:20:00,76.06,76.22,75.96,76.15,72472.0,75.2299,75.3881,75.131,75.3189,72472.0
2021-02-17 13:30:00,76.13,76.19,75.97,76.14,49055.0,75.2991,75.3584,75.1409,75.309,49055.0
2021-02-17 13:40:00,76.16,76.29,75.72,75.73,82882.0,75.3288,75.4574,74.8936,74.9035,82882.0
2021-02-17 13:50:00,75.7,75.93,75.54,75.78,52218.0,74.8738,75.1013,74.7155,74.9529,52218.0
2021-02-17 14:00:00,75.78,76.13,75.75,75.96,45013.0,74.9529,75.2991,74.9233,75.131,45013.0
2021-02-17 14:10:00,75.98,76.04,75.9,75.9,52925.0,75.1507,75.2101,75.0716,75.0716,52925.0
2021-02-17 14:20:00,75.9,75.93,75.67,75.78,34006.0,75.0716,75.1013,74.8441,74.9529,34006.0
2021-02-17 14:30:00,75.79,75.98,75.67,75.98,47789.0,74.9628,75.1507,74.8441,75.1507,47789.0
2021-02-17 14:40:00,75.98,75.99,75.79,75.87,63649.0,75.1507,75.1606,74.9628,75.0419,63649.0
2021-02-17 14:50:00,75.87,75.99,75.6,75.6,50371.0,75.0419,75.1606,74.7749,74.7749,50371.0
2021-02-17 15:00:00,75.55,75.93,75.51,75.92,56076.0,74.7254,75.1013,74.6859,75.0914,56076.0
2021-02-17 15:10:00,75.91,75.92,75.6,75.6,61514.0,75.0815,75.0914,74.7749,74.7749,61514.0
2021-02-17 15:20:00,75.59,75.69,75.31,75.39,84757.0,74.765,74.8639,74.4881,74.5672,84757.0
2021-02-17 15:30:00,75.4,75.46,75.03,75.14,147859.0,74.5771,74.6364,74.2111,74.3199,147859.0
2021-02-17 15:40:00,75.12,75.21,74.89,75.06,140807.0,74.3001,74.3891,74.0726,74.2408,140807.0
2021-02-17 15:50:00,75.06,75.26,75.0,75.08,322407.0,74.2408,74.4386,74.1814,74.2606,322407.0
2021-02-18 09:30:00,74.31,74.61,72.9,74.1,209381.0,73.499,73.7957,72.1044,73.2913,209381.0
2021-02-18 09:40:00,74.08,74.68,73.72,74.47,66012.0,73.2715,73.8649,72.9154,73.6572,66012.0
2021-02-18 09:50:00,74.52,75.08,74.3,75.08,123767.0,73.7067,74.2606,73.4891,74.2606,123767.0
2021-02-18 10:00:00,75.04,75.13,74.38,74.59,139424.0,74.221,74.31,73.5682,73.7759,139424.0
2021-02-18 10:10:00,74.54,74.99,74.46,74.49,67861.0,73.7265,74.1715,73.6473,73.677,67861.0
2021-02-18 10:20:00,74.5,74.54,73.55,73.95,162335.0,73.6869,73.7265,72.7473,73.1429,162335.0
2021-02-18 10:30:00,73.99,74.29,73.8,74.12,96563.0,73.1825,73.4792,72.9945,73.311,96563.0
2021-02-18 10:40:00,74.13,74.24,73.76,74.14,95230.0,73.3209,73.4297,72.955,73.3308,95230.0
2021-02-18 10:50:00,74.17,74.34,73.96,73.96,87832.0,73.3605,73.5286,73.1528,73.1528,87832.0
2021-02-18 11:00:00,74.0,74.86,73.94,74.86,117655.0,73.1924,74.043,73.133,74.043,117655.0
2021-02-18 11:10:00,74.82,74.88,74.32,74.7,40119.0,74.0034,74.0627,73.5089,73.8847,40119.0
2021-02-18 11:20:00,74.65,74.82,74.55,74.68,39589.0,73.8353,74.0034,73.7363,73.8649,39589.0
2021-02-18 11:30:00,74.63,75.03,74.61,74.8,50132.0,73.8155,74.2111,73.7957,73.9836,50132.0
2021-02-18 11:40:00,74.78,75.06,74.78,74.9,34011.0,73.9638,74.2408,73.9638,74.0825,34011.0
2021-02-18 11:50:00,74.86,75.0,74.76,74.83,28933.0,74.043,74.1814,73.9441,74.0133,28933.0
2021-02-18 12:00:00,74.89,74.98,74.5,74.54,48573.0,74.0726,74.1617,73.6869,73.7265,48573.0
2021-02-18 12:10:00,74.53,74.68,74.46,74.53,45619.0,73.7166,73.8649,73.6473,73.7166,45619.0
2021-02-18 12:20:00,74.58,74.67,74.42,74.51,44065.0,73.766,73.855,73.6078,73.6968,44065.0
2021-02-18 12:30:00,74.48,74.88,74.4,74.77,50603.0,73.6671,74.0627,73.588,73.9539,50603.0
2021-02-18 12:40:00,74.79,75.04,74.79,75.02,48084.0,73.9737,74.221,73.9737,74.2012,48084.0
2021-02-18 12:50:00,75.01,75.02,74.65,74.65,25900.0,74.1913,74.2012,73.8353,73.8353,25900.0
2021-02-18 13:00:00,74.63,74.76,74.46,74.7,35920.0,73.8155,73.9441,73.6473,73.8847,35920.0
2021-02-18 13:10:00,74.69,74.71,74.5,74.69,20779.0,73.8748,73.8946,73.6869,73.8748,20779.0
2021-02-18 13:20:00,74.71,75.23,74.64,75.23,59920.0,73.8946,74.4089,73.8254,74.4089,59920.0
2021-02-18 13:30:00,75.23,75.37,75.16,75.18,48800.0,74.4089,74.5474,74.3397,74.3595,48800.0
2021-02-18 13:40:00,75.15,75.34,75.04,75.26,44498.0,74.3298,74.5177,74.221,74.4386,44498.0
2021-02-18 13:50:00,75.24,75.29,75.12,75.16,28951.0,74.4188,74.4683,74.3001,74.3397,28951.0
2021-02-18 14:00:00,75.16,75.29,74.98,75.24,56667.0,74.3397,74.4683,74.1617,74.4188,56667.0
2021-02-18 14:10:00,75.26,75.35,75.17,75.27,31228.0,74.4386,74.5276,74.3496,74.4485,31228.0
2021-02-18 14:20:00,75.29,75.43,75.22,75.36,19748.0,74.4683,74.6067,74.399,74.5375,19748.0
2021-02-18 14:30:00,75.38,75.48,75.34,75.45,35260.0,74.5573,74.6562,74.5177,74.6265,35260.0
2021-02-18 14:40:00,75.46,75.96,75.45,75.95,102533.0,74.6364,75.131,74.6265,75.1211,102533.0
2021-02-18 14:50:00,75.95,75.98,75.5,75.62,95686.0,75.1211,75.1507,74.676,74.7947,95686.0
2021-02-18 15:00:00,75.58,75.72,75.44,75.68,56698.0,74.7551,74.8936,74.6166,74.854,56698.0
2021-02-18 15:10:00,75.67,75.68,75.36,75.37,41180.0,74.8441,74.854,74.5375,74.5474,41180.0
2021-02-18 15:20:00,75.36,75.45,75.22,75.41,43978.0,74.5375,74.6265,74.399,74.587,43978.0
2021-02-18 15:30:00,75.41,75.67,75.4,75.55,45571.0,74.587,74.8441,74.5771,74.7254,45571.0
2021-02-18 15:40:00,75.52,75.72,75.38,75.6,67886.0,74.6958,74.8936,74.5573,74.7749,67886.0
2021-02-18 15:50:00,75.61,75.66,75.08,75.17,170521.0,74.7848,74.8342,74.2606,74.3496,170521.0
2021-02-19 09:30:00,76.62,78.45,76.5,78.33,384024.0,75.7838,77.5938,75.6651,77.4751,384024.0
2021-02-19 09:40:00,78.37,79.3,77.67,78.6,389566.0,77.5147,78.4345,76.8223,77.7421,389566.0
2021-02-19 09:50:00,78.57,79.2,78.31,78.97,148768.0,77.7125,78.3356,77.4553,78.1081,148768.0
2021-02-19 10:00:00,78.94,79.58,78.73,79.43,186675.0,78.0784,78.7115,77.8707,78.5631,186675.0
2021-02-19 10:10:00,79.41,79.45,78.98,79.29,136968.0,78.5433,78.5829,78.118,78.4246,136968.0
2021-02-19 10:20:00,79.29,79.73,79.0,79.08,160766.0,78.4246,78.8598,78.1378,78.2169,160766.0
2021-02-19 10:30:00,79.11,79.37,78.91,79.12,138306.0,78.2466,78.5037,78.0488,78.2565,138306.0
2021-02-19 10:40:00,79.15,79.45,79.03,79.37,89402.0,78.2861,78.5829,78.1675,78.5037,89402.0
2021-02-19 10:50:00,79.38,79.68,79.36,79.45,179500.0,78.5136,78.8104,78.4939,78.5829,179500.0
2021-02-19 11:00:00,79.43,79.57,79.13,79.29,128737.0,78.5631,78.7016,78.2664,78.4246,128737.0
2021-02-19 11:10:00,79.3,79.3,78.8,78.92,136746.0,78.4345,78.4345,77.94,78.0587,136746.0
2021-02-19 11:20:00,78.9,79.06,78.59,78.7,115437.0,78.0389,78.1971,77.7323,77.8411,115437.0
2021-02-19 11:30:00,78.69,79.05,78.67,78.87,83195.0,77.8312,78.1872,77.8114,78.0092,83195.0
2021-02-19 11:40:00,78.86,79.15,78.78,78.9,86766.0,77.9993,78.2861,77.9202,78.0389,86766.0
2021-02-19 11:50:00,78.87,78.9,78.56,78.61,46473.0,78.0092,78.0389,77.7026,77.752,46473.0
2021-02-19 12:00:00,78.59,78.81,78.59,78.69,45899.0,77.7323,77.9499,77.7323,77.8312,45899.0
2021-02-19 12:10:00,78.67,79.06,78.66,78.92,77114.0,77.8114,78.1971,77.8015,78.0587,77114.0
2021-02-19 12:20:00,78.92,79.08,78.71,78.74,74316.0,78.0587,78.2169,77.8509,77.8806,74316.0
2021-02-19 12:30:00,78.73,78.95,78.62,78.77,51921.0,77.8707,78.0883,77.7619,77.9103,51921.0
2021-02-19 12:40:00,78.76,78.77,78.38,78.49,90169.0,77.9004,77.9103,77.5245,77.6333,90169.0
2021-02-19 12:50:00,78.48,78.48,78.12,78.39,43593.0,77.6235,77.6235,77.2674,77.5344,43593.0
2021-02-19 13:00:00,78.39,78.57,78.36,78.36,39355.0,77.5344,77.7125,77.5048,77.5048,39355.0
2021-02-19 13:10:00,78.37,78.56,78.29,78.48,32570.0,77.5147,77.7026,77.4355,77.6235,32570.0
2021-02-19 13:20:00,78.45,78.76,78.43,78.76,35597.0,77.5938,77.9004,77.574,77.9004,35597.0
2021-02-19 13:30:00,78.74,78.98,78.7,78.94,32989.0,77.8806,78.118,77.8411,78.0784,32989.0
2021-02-19 13:40:00,78.92,79.0,78.77,78.78,41705.0,78.0587,78.1378,77.9103,77.9202,41705.0
2021-02-19 13:50:00,78.69,78.95,78.65,78.9,41108.0,77.8312,78.0883,77.7916,78.0389,41108.0
2021-02-19 14:00:00,78.89,78.9,78.6,78.61,29881.0,78.029,78.0389,77.7421,77.752,29881.0
2021-02-19 14:10:00,78.62,78.75,78.54,78.73,30997.0,77.7619,77.8905,77.6828,77.8707,30997.0
2021-02-19 14:20:00,78.72,78.99,78.52,78.87,102216.0,77.8608,78.1279,77.663,78.0092,102216.0
2021-02-19 14:30:00,78.93,79.17,78.91,79.1,67013.0,78.0685,78.3059,78.0488,78.2367,67013.0
2021-02-19 14:40:00,79.11,79.14,78.95,79.03,76053.0,78.2466,78.2763,78.0883,78.1675,76053.0
2021-02-19 14:50:00,79.04,79.2,79.01,79.15,86738.0,78.1773,78.3356,78.1477,78.2861,86738.0
2021-02-19 15:00:00,79.14,79.18,78.99,79.06,55061.0,78.2763,78.3158,78.1279,78.1971,55061.0
2021-02-19 15:10:00,79.05,79.25,79.03,79.18,53122.0,78.1872,78.3851,78.1675,78.3158,53122.0
2021-02-19 15:20:00,79.18,79.23,79.05,79.11,105001.0,78.3158,78.3653,78.1872,78.2466,105001.0
2021-02-19 15:30:00,79.08,79.32,78.99,79.07,142101.0,78.2169,78.4543,78.1279,78.207,142101.0
2021-02-19 15:40:00,79.06,79.09,78.69,78.7,171280.0,78.1971,78.2268,77.8312,77.8411,171280.0
2021-02-19 15:50:00,78.74,79.12,78.51,78.84,470858.0,77.8806,78.2565,77.6531,77.9795,470858.0
2021-02-22 09:30:00,79.57,80.91,79.01,80.62,498088.0,78.7016,80.0269,78.1477,79.7401,498088.0
2021-02-22 09:40:00,80.52,81.1,79.82,80.65,245804.0,79.6412,80.2149,78.9488,79.7698,245804.0
2021-02-22 09:50:00,80.7,82.3,80.58,82.18,404623.0,79.8192,81.4018,79.7005,81.2831,404623.0
2021-02-22 10:00:00,82.18,83.3,82.02,83.29,276449.0,81.2831,82.3909,81.1248,82.381,276449.0
2021-02-22 10:10:00,83.27,84.42,83.01,84.39,336812.0,82.3612,83.4986,82.104,83.469,336812.0
2021-02-22 10:20:00,84.39,86.61,84.37,86.61,936270.0,83.469,85.6647,83.4492,85.6647,936270.0
2021-02-22 10:30:00,86.57,87.45,85.41,87.1,1043507.0,85.6252,86.4956,84.4778,86.1494,1043507.0
2021-02-22 10:40:00,87.12,88.75,87.12,87.86,1002436.0,86.1692,87.7814,86.1692,86.9011,1002436.0
2021-02-22 10:50:00,87.84,88.61,87.56,87.84,607125.0,86.8813,87.6429,86.6044,86.8813,607125.0
2021-02-22 11:00:00,87.79,88.75,86.55,86.7,676220.0,86.8318,87.7814,85.6054,85.7537,676220.0
2021-02-22 11:10:00,86.72,87.25,86.12,86.28,386877.0,85.7735,86.2977,85.1801,85.3383,386877.0
2021-02-22 11:20:00,86.31,87.31,86.28,87.07,323089.0,85.368,86.3571,85.3383,86.1197,323089.0
2021-02-22 11:30:00,87.1,87.79,86.8,87.7,272533.0,86.1494,86.8318,85.8527,86.7428,272533.0
2021-02-22 11:40:00,87.69,88.19,87.25,87.97,226222.0,86.7329,87.2275,86.2977,87.0099,226222.0
2021-02-22 11:50:00,88.02,88.3,87.78,88.09,312136.0,87.0593,87.3363,86.822,87.1286,312136.0
2021-02-22 12:00:00,88.13,88.13,86.84,86.9,175797.0,87.1681,87.1681,85.8922,85.9516,175797.0
2021-02-22 12:10:00,86.92,87.5,86.9,86.91,126337.0,85.9713,86.545,85.9516,85.9615,126337.0
2021-02-22 12:20:00,86.9,87.45,86.7,87.24,276817.0,85.9516,86.4956,85.7537,86.2878,276817.0
2021-02-22 12:30:00,87.25,87.92,87.21,87.87,201300.0,86.2977,86.9604,86.2582,86.911,201300.0
2021-02-22 12:40:00,87.84,88.13,87.63,88.0,145719.0,86.8813,87.1681,86.6736,87.0396,145719.0
2021-02-22 12:50:00,88.04,88.41,87.81,87.86,190484.0,87.0791,87.4451,86.8516,86.9011,190484.0
2021-02-22 13:00:00,87.9,88.28,87.58,87.82,200424.0,86.9406,87.3165,86.6241,86.8615,200424.0
2021-02-22 13:10:00,87.83,88.2,87.26,87.79,361490.0,86.8714,87.2374,86.3076,86.8318,361490.0
2021-02-22 13:20:00,87.81,88.26,87.6,88.24,168787.0,86.8516,87.2967,86.6439,87.2769,168787.0
2021-02-22 13:30:00,88.22,88.63,88.0,88.54,243111.0,87.2572,87.6627,87.0396,87.5737,243111.0
2021-02-22 13:40:00,88.52,88.6,87.41,87.79,200688.0,87.5539,87.633,86.456,86.8318,200688.0
2021-02-22 13:50:00,87.77,87.97,87.23,87.43,152918.0,86.8121,87.0099,86.278,86.4758,152918.0
2021-02-22 14:00:00,87.41,88.5,87.41,88.25,186695.0,86.456,87.5341,86.456,87.2868,186695.0
2021-02-22 14:10:00,88.24,88.67,88.1,88.26,194425.0,87.2769,87.7022,87.1385,87.2967,194425.0
2021-02-22 14:20:00,88.26,88.7,88.15,88.41,161013.0,87.2967,87.7319,87.1879,87.4451,161013.0
2021-02-22 14:30:00,88.41,88.53,88.16,88.5,124172.0,87.4451,87.5638,87.1978,87.5341,124172.0
2021-02-22 14:40:00,88.49,88.7,87.61,87.8,200199.0,87.5242,87.7319,86.6538,86.8417,200199.0
2021-02-22 14:50:00,87.82,88.04,87.22,87.51,202814.0,86.8615,87.0791,86.2681,86.5549,202814.0
2021-02-22 15:00:00,87.51,87.75,87.25,87.31,126608.0,86.5549,86.7923,86.2977,86.3571,126608.0
2021-02-22 15:10:00,87.29,87.45,86.6,86.83,223668.0,86.3373,86.4956,85.6548,85.8823,223668.0
2021-02-22 15:20:00,86.9,87.0,86.01,86.07,172647.0,85.9516,86.0505,85.0713,85.1306,172647.0
2021-02-22 15:30:00,86.05,86.38,85.52,85.79,259665.0,85.1108,85.4372,84.5866,84.8537,259665.0
2021-02-22 15:40:00,85.84,86.54,85.75,85.86,205616.0,84.9031,85.5955,84.8141,84.9229,205616.0
2021-02-22 15:50:00,85.86,86.4,85.84,86.23,338829.0,84.9229,85.457,84.9031,85.2889,338829.0
2021-02-23 09:30:00,87.31,88.39,85.55,86.09,761105.0,86.3571,87.4253,84.6163,85.1504,761105.0
2021-02-23 09:40:00,86.18,86.34,83.09,83.32,583699.0,85.2394,85.3977,82.1831,82.4106,583699.0
2021-02-23 09:50:00,83.36,84.67,82.77,84.36,361212.0,82.4502,83.7459,81.8666,83.4393,361212.0
2021-02-23 10:00:00,84.35,85.72,84.1,85.44,237685.0,83.4294,84.7844,83.1821,84.5075,237685.0
2021-02-23 10:10:00,85.45,86.56,85.42,86.23,227381.0,84.5174,85.6153,84.4877,85.2889,227381.0
2021-02-23 10:20:00,86.17,87.15,85.84,86.75,205759.0,85.2295,86.1988,84.9031,85.8032,205759.0
2021-02-23 10:30:00,86.77,87.49,86.11,87.18,147429.0,85.823,86.5351,85.1702,86.2285,147429.0
2021-02-23 10:40:00,87.18,88.1,87.03,87.65,227335.0,86.2285,87.1385,86.0801,86.6934,227335.0
2021-02-23 10:50:00,87.66,87.77,86.87,87.03,160127.0,86.7033,86.8121,85.9219,86.0801,160127.0
2021-02-23 11:00:00,87.05,87.59,86.8,87.41,113679.0,86.0999,86.634,85.8527,86.456,113679.0
2021-02-23 11:10:00,87.35,87.35,86.2,86.34,149748.0,86.3966,86.3966,85.2592,85.3977,149748.0
2021-02-23 11:20:00,86.36,86.38,85.59,86.12,161631.0,85.4175,85.4372,84.6559,85.1801,161631.0
2021-02-23 11:30:00,86.22,86.52,85.78,86.26,81552.0,85.279,85.5757,84.8438,85.3185,81552.0
2021-02-23 11:40:00,86.29,86.51,85.89,86.43,77852.0,85.3482,85.5658,84.9526,85.4867,77852.0
2021-02-23 11:50:00,86.43,86.94,86.38,86.94,238333.0,85.4867,85.9911,85.4372,85.9911,238333.0
2021-02-23 12:00:00,86.89,87.12,86.4,86.92,272455.0,85.9417,86.1692,85.457,85.9713,272455.0
2021-02-23 12:10:00,86.86,87.18,86.57,87.14,84853.0,85.912,86.2285,85.6252,86.1889,84853.0
2021-02-23 12:20:00,87.16,87.39,86.81,87.39,74776.0,86.2087,86.4362,85.8625,86.4362,74776.0
2021-02-23 12:30:00,87.37,87.53,86.85,87.01,84674.0,86.4164,86.5747,85.9021,86.0604,84674.0
2021-02-23 12:40:00,87.03,87.88,87.03,87.87,127287.0,86.0801,86.9209,86.0801,86.911,127287.0
2021-02-23 12:50:00,87.82,88.2,87.54,87.58,209316.0,86.8615,87.2374,86.5846,86.6241,209316.0
2021-02-23 13:00:00,87.62,87.81,87.22,87.62,158603.0,86.6637,86.8516,86.2681,86.6637,158603.0
2021-02-23 13:10:00,87.65,88.23,87.5,88.13,88302.0,86.6934,87.267,86.545,87.1681,88302.0
2021-02-23 13:20:00,88.11,88.6,87.98,88.54,140321.0,87.1484,87.633,87.0198,87.5737,140321.0
2021-02-23 13:30:00,88.55,88.9,88.25,88.75,89931.0,87.5836,87.9297,87.2868,87.7814,89931.0
2021-02-23 13:40:00,88.81,89.05,88.68,88.95,119978.0,87.8407,88.0781,87.7121,87.9792,119978.0
2021-02-23 13:50:00,88.95,89.47,88.93,89.18,159410.0,87.9792,88.4935,87.9594,88.2067,159410.0
2021-02-23 14:00:00,89.12,89.54,89.08,89.53,139042.0,88.1473,88.5627,88.1078,88.5529,139042.0
2021-02-23 14:10:00,89.5,89.89,89.41,89.84,167837.0,88.5232,88.9089,88.4342,88.8595,167837.0
2021-02-23 14:20:00,89.82,90.12,89.77,89.98,216097.0,88.8397,89.1364,88.7902,88.9979,216097.0
2021-02-23 14:30:00,90.02,90.25,89.54,90.03,177326.0,89.0375,89.265,88.5627,89.0474,177326.0
2021-02-23 14:40:00,90.07,90.47,89.94,90.05,251101.0,89.087,89.4826,88.9584,89.0672,251101.0
2021-02-23 14:50:00,90.01,90.04,89.53,89.95,208667.0,89.0276,89.0573,88.5529,88.9683,208667.0
2021-02-23 15:00:00,89.96,90.24,89.89,90.09,227033.0,88.9782,89.2551,88.9089,89.1067,227033.0
2021-02-23 15:10:00,90.15,90.23,89.76,89.85,140601.0,89.1661,89.2452,88.7803,88.8694,140601.0
2021-02-23 15:20:00,89.83,89.98,89.54,89.65,150011.0,88.8496,88.9979,88.5627,88.6715,150011.0
2021-02-23 15:30:00,89.71,89.85,89.6,89.76,142490.0,88.7309,88.8694,88.6221,88.7803,142490.0
2021-02-23 15:40:00,89.76,90.14,89.59,89.87,236693.0,88.7803,89.1562,88.6122,88.8891,236693.0
2021-02-23 15:50:00,89.86,90.2,89.61,90.05,277242.0,88.8793,89.2155,88.632,89.0672,277242.0
2021-02-24 09:30:00,91.67,93.67,91.62,92.73,478410.0,90.6695,92.6477,90.62,91.7179,478410.0
2021-02-24 09:40:00,92.8,94.22,92.7,93.15,383029.0,91.7872,93.1917,91.6883,92.1333,383029.0
2021-02-24 09:50:00,93.14,94.39,92.54,94.31,318479.0,92.1235,93.3598,91.53,93.2807,318479.0
2021-02-24 10:00:00,94.26,94.43,93.1,93.33,246286.0,93.2312,93.3994,92.0839,92.3114,246286.0
2021-02-24 10:10:00,93.33,94.27,93.02,94.24,179640.0,92.3114,93.2411,92.0048,93.2114,179640.0
2021-02-24 10:20:00,94.22,95.15,94.04,95.04,348694.0,93.1917,94.1115,93.0136,94.0027,348694.0
2021-02-24 10:30:00,95.02,96.3,95.02,96.12,415792.0,93.9829,95.249,93.9829,95.0709,415792.0
2021-02-24 10:40:00,96.08,96.5,95.88,96.06,393285.0,95.0314,95.4468,94.8336,95.0116,393285.0
2021-02-24 10:50:00,96.04,96.2,95.52,95.54,326861.0,94.9918,95.1501,94.4775,94.4973,326861.0
2021-02-24 11:00:00,95.56,96.04,95.2,95.92,186775.0,94.517,94.9918,94.161,94.8731,186775.0
2021-02-24 11:10:00,95.9,96.49,95.68,96.38,159334.0,94.8533,95.4369,94.6357,95.3281,159334.0
2021-02-24 11:20:00,96.41,96.77,95.84,95.84,271354.0,95.3578,95.7138,94.794,94.794,271354.0
2021-02-24 11:30:00,95.88,96.6,95.63,96.48,151371.0,94.8336,95.5457,94.5863,95.427,151371.0
2021-02-24 11:40:00,96.51,96.51,95.72,96.14,167725.0,95.4567,95.4567,94.6753,95.0907,167725.0
2021-02-24 11:50:00,96.14,96.19,95.43,95.88,193028.0,95.0907,95.1402,94.3885,94.8336,193028.0
2021-02-24 12:00:00,95.91,96.31,95.75,95.82,107486.0,94.8632,95.2589,94.705,94.7742,107486.0
2021-02-24 12:10:00,95.88,96.11,94.88,94.91,193086.0,94.8336,95.061,93.8445,93.8741,193086.0
2021-02-24 12:20:00,94.94,95.47,94.79,95.39,172704.0,93.9038,94.428,93.7554,94.3489,172704.0
2021-02-24 12:30:00,95.42,95.43,94.78,94.93,122678.0,94.3786,94.3885,93.7456,93.8939,122678.0
2021-02-24 12:40:00,94.94,95.32,94.86,95.23,95289.0,93.9038,94.2797,93.8247,94.1906,95289.0
2021-02-24 12:50:00,95.2,95.23,94.43,94.43,127116.0,94.161,94.1906,93.3994,93.3994,127116.0
2021-02-24 13:00:00,94.41,94.52,93.51,94.16,277232.0,93.3796,93.4884,92.4894,93.1323,277232.0
2021-02-24 13:10:00,94.24,94.78,94.2,94.69,101541.0,93.2114,93.7456,93.1719,93.6565,101541.0
2021-02-24 13:20:00,94.63,94.66,93.93,94.33,71829.0,93.5972,93.6269,92.9048,93.3005,71829.0
2021-02-24 13:30:00,94.38,95.48,94.31,95.0,248592.0,93.3499,94.4379,93.2807,93.9632,248592.0
2021-02-24 13:40:00,94.92,95.4,94.83,95.24,125496.0,93.884,94.3588,93.795,94.2005,125496.0
2021-02-24 13:50:00,95.23,95.23,94.74,94.98,86509.0,94.1906,94.1906,93.706,93.9434,86509.0
2021-02-24 14:00:00,95.07,95.2,94.69,94.93,81656.0,94.0324,94.161,93.6565,93.8939,81656.0
2021-02-24 14:10:00,94.97,95.02,94.17,94.46,164257.0,93.9335,93.9829,93.1422,93.429,164257.0
2021-02-24 14:20:00,94.47,94.76,94.4,94.68,58645.0,93.4389,93.7258,93.3697,93.6466,58645.0
2021-02-24 14:30:00,94.7,94.93,94.65,94.88,86042.0,93.6664,93.8939,93.617,93.8445,86042.0
2021-02-24 14:40:00,94.89,95.83,94.8,95.41,139811.0,93.8544,94.7841,93.7653,94.3687,139811.0
2021-02-24 14:50:00,95.44,96.36,95.27,96.15,151252.0,94.3984,95.3083,94.2302,95.1006,151252.0
2021-02-24 15:00:00,96.15,97.0,96.09,96.57,225209.0,95.1006,95.9413,95.0413,95.516,225209.0
2021-02-24 15:10:00,96.56,96.72,96.25,96.54,137281.0,95.5061,95.6644,95.1995,95.4863,137281.0
2021-02-24 15:20:00,96.56,96.69,96.41,96.63,106194.0,95.5061,95.6347,95.3578,95.5754,106194.0
2021-02-24 15:30:00,96.64,97.08,96.32,96.53,148283.0,95.5853,96.0205,95.2687,95.4765,148283.0
2021-02-24 15:40:00,96.52,96.79,96.46,96.66,139096.0,95.4666,95.7336,95.4072,95.605,139096.0
2021-02-24 15:50:00,96.68,96.91,96.5,96.69,325629.0,95.6248,95.8523,95.4468,95.6347,325629.0
2021-02-25 09:30:00,98.01,99.24,95.77,96.11,630159.0,96.9403,98.1569,94.7248,95.061,630159.0
2021-02-25 09:40:00,96.05,96.05,93.77,93.78,506576.0,95.0017,95.0017,92.7466,92.7565,506576.0
2021-02-25 09:50:00,93.89,94.51,92.9,94.13,477020.0,92.8653,93.4785,91.8861,93.1026,477020.0
2021-02-25 10:00:00,94.12,94.15,92.25,92.89,512188.0,93.0928,93.1224,91.2432,91.8762,512188.0
2021-02-25 10:10:00,92.97,93.04,91.2,92.33,453423.0,91.9553,92.0245,90.2046,91.3223,453423.0
2021-02-25 10:20:00,92.46,93.04,92.3,92.6,310429.0,91.4509,92.0245,91.2926,91.5893,310429.0
2021-02-25 10:30:00,92.59,92.66,90.8,91.69,281171.0,91.5795,91.6487,89.809,90.6893,281171.0
2021-02-25 10:40:00,91.66,92.3,91.25,91.3,180332.0,90.6596,91.2926,90.2541,90.3035,180332.0
2021-02-25 10:50:00,91.3,92.28,90.88,91.95,201607.0,90.3035,91.2728,89.8881,90.9464,201607.0
2021-02-25 11:00:00,92.04,92.89,92.02,92.31,120347.0,91.0355,91.8762,91.0157,91.3025,120347.0
2021-02-25 11:10:00,92.3,92.84,92.28,92.5,92213.0,91.2926,91.8267,91.2728,91.4904,92213.0
2021-02-25 11:20:00,92.48,92.74,92.1,92.68,119929.0,91.4707,91.7278,91.0948,91.6685,119929.0
2021-02-25 11:30:00,92.66,93.09,92.65,92.98,134744.0,91.6487,92.074,91.6388,91.9652,134744.0
2021-02-25 11:40:00,93.0,93.02,91.38,91.4,179866.0,91.985,92.0048,90.3827,90.4024,179866.0
2021-02-25 11:50:00,91.41,91.81,91.08,91.15,117378.0,90.4123,90.808,90.0859,90.1552,117378.0
2021-02-25 12:00:00,91.14,91.54,90.69,90.79,137208.0,90.1453,90.5409,89.7002,89.7991,137208.0
2021-02-25 12:10:00,90.79,90.93,90.36,90.71,150777.0,89.7991,89.9376,89.3738,89.72,150777.0
2021-02-25 12:20:00,90.76,90.93,90.07,90.15,117739.0,89.7694,89.9376,89.087,89.1661,117739.0
2021-02-25 12:30:00,90.07,90.07,88.88,89.6,313106.0,89.087,89.087,87.9099,88.6221,313106.0
2021-02-25 12:40:00,89.62,90.13,89.12,89.87,154597.0,88.6419,89.1463,88.1473,88.8891,154597.0
2021-02-25 12:50:00,89.81,89.99,88.61,88.93,184596.0,88.8298,89.0078,87.6429,87.9594,184596.0
2021-02-25 13:00:00,88.78,89.75,88.51,89.68,99215.0,87.811,88.7705,87.544,88.7012,99215.0
2021-02-25 13:10:00,89.75,90.8,89.69,90.7,97482.0,88.7705,89.809,88.7111,89.7101,97482.0
2021-02-25 13:20:00,90.73,91.23,90.69,91.02,113837.0,89.7398,90.2343,89.7002,90.0266,113837.0
2021-02-25 13:30:00,91.01,91.15,90.62,91.09,87929.0,90.0167,90.1552,89.631,90.0958,87929.0
2021-02-25 13:40:00,91.07,91.42,90.9,91.31,57704.0,90.076,90.4222,89.9079,90.3134,57704.0
2021-02-25 13:50:00,91.32,91.38,90.45,91.38,107920.0,90.3233,90.3827,89.4628,90.3827,107920.0
2021-02-25 14:00:00,91.33,92.15,91.2,92.0,115093.0,90.3332,91.1443,90.2046,90.9959,115093.0
2021-02-25 14:10:00,92.01,92.58,91.97,92.42,116787.0,91.0058,91.5696,90.9662,91.4113,116787.0
2021-02-25 14:20:00,92.44,92.79,92.35,92.45,69241.0,91.4311,91.7773,91.3421,91.441,69241.0
2021-02-25 14:30:00,92.44,92.66,92.11,92.21,144399.0,91.4311,91.6487,91.1047,91.2036,144399.0
2021-02-25 14:40:00,92.19,92.26,92.0,92.19,235376.0,91.1838,91.2531,90.9959,91.1838,235376.0
2021-02-25 14:50:00,92.2,92.44,91.91,92.26,196128.0,91.1937,91.4311,90.9069,91.2531,196128.0
2021-02-25 15:00:00,92.23,92.43,91.22,91.28,270477.0,91.2234,91.4212,90.2244,90.2838,270477.0
2021-02-25 15:10:00,91.28,91.62,91.04,91.14,87798.0,90.2838,90.62,90.0464,90.1453,87798.0
2021-02-25 15:20:00,91.18,91.66,90.79,90.91,85208.0,90.1848,90.6596,89.7991,89.9178,85208.0
2021-02-25 15:30:00,90.89,91.17,90.17,90.64,99481.0,89.898,90.175,89.1859,89.6507,99481.0
2021-02-25 15:40:00,90.62,91.22,90.02,91.02,143545.0,89.631,90.2244,89.0375,90.0266,143545.0
2021-02-25 15:50:00,91.05,91.62,90.99,91.57,356736.0,90.0563,90.62,89.9969,90.5706,356736.0
2021-02-26 09:30:00,91.0,93.65,90.87,91.85,332426.0,90.0068,92.6279,89.8782,90.8475,332426.0
2021-02-26 09:40:00,91.84,93.33,91.5,92.84,147120.0,90.8376,92.3114,90.5014,91.8267,147120.0
2021-02-26 09:50:00,92.83,92.93,90.81,91.23,246875.0,91.8168,91.9157,89.8189,90.2343,246875.0
2021-02-26 10:00:00,91.26,91.27,89.27,89.44,241168.0,90.264,90.2739,88.2957,88.4638,241168.0
2021-02-26 10:10:00,89.36,90.58,89.36,90.31,134864.0,88.3847,89.5914,88.3847,89.3243,134864.0
2021-02-26 10:20:00,90.31,90.77,89.77,89.98,142029.0,89.3243,89.7793,88.7902,88.9979,142029.0
2021-02-26 10:30:00,90.06,91.83,90.06,91.59,102838.0,89.0771,90.8278,89.0771,90.5904,102838.0
2021-02-26 10:40:00,91.64,92.42,91.44,92.33,90782.0,90.6398,91.4113,90.442,91.3223,90782.0
2021-02-26 10:50:00,92.33,92.34,91.54,91.59,95924.0,91.3223,91.3322,90.5409,90.5904,95924.0
2021-02-26 11:00:00,91.61,92.67,91.36,92.37,102149.0,90.6102,91.6586,90.3629,91.3619,102149.0
2021-02-26 11:10:00,92.32,92.75,91.79,92.21,97705.0,91.3124,91.7377,90.7882,91.2036,97705.0
2021-02-26 11:20:00,92.23,92.59,92.1,92.33,40109.0,91.2234,91.5795,91.0948,91.3223,40109.0
2021-02-26 11:30:00,92.27,93.0,92.22,92.96,59479.0,91.263,91.985,91.2135,91.9454,59479.0
2021-02-26 11:40:00,92.96,93.13,92.24,92.37,56101.0,91.9454,92.1136,91.2333,91.3619,56101.0
2021-02-26 11:50:00,92.38,92.89,92.13,92.78,45994.0,91.3717,91.8762,91.1245,91.7674,45994.0
2021-02-26 12:00:00,92.82,93.72,92.79,93.59,82911.0,91.8069,92.6971,91.7773,92.5685,82911.0
2021-02-26 12:10:00,93.59,93.62,93.22,93.37,59801.0,92.5685,92.5982,92.2026,92.3509,59801.0
2021-02-26 12:20:00,93.4,93.63,92.8,93.07,58560.0,92.3806,92.6081,91.7872,92.0542,58560.0
2021-02-26 12:30:00,93.12,93.27,92.8,92.87,60604.0,92.1037,92.252,91.7872,91.8564,60604.0
2021-02-26 12:40:00,92.83,92.86,92.15,92.18,72367.0,91.8168,91.8465,91.1443,91.1739,72367.0
2021-02-26 12:50:00,92.14,92.71,92.02,92.16,58890.0,91.1344,91.6981,91.0157,91.1542,58890.0
2021-02-26 13:00:00,92.19,92.57,91.83,92.54,55322.0,91.1838,91.5597,90.8278,91.53,55322.0
2021-02-26 13:10:00,92.58,92.98,92.37,92.91,40171.0,91.5696,91.9652,91.3619,91.896,40171.0
2021-02-26 13:20:00,92.94,93.2,92.89,92.92,66762.0,91.9256,92.1828,91.8762,91.9059,66762.0
2021-02-26 13:30:00,92.96,92.97,92.42,92.52,48250.0,91.9454,91.9553,91.4113,91.5102,48250.0
2021-02-26 13:40:00,92.46,93.01,92.1,92.41,43186.0,91.4509,91.9949,91.0948,91.4014,43186.0
2021-02-26 13:50:00,92.46,93.0,92.26,92.83,44740.0,91.4509,91.985,91.2531,91.8168,44740.0
2021-02-26 14:00:00,92.79,93.23,92.64,92.84,72212.0,91.7773,92.2125,91.6289,91.8267,72212.0
2021-02-26 14:10:00,92.82,92.82,91.88,91.95,64277.0,91.8069,91.8069,90.8772,90.9464,64277.0
2021-02-26 14:20:00,92.05,92.18,91.78,92.09,68891.0,91.0454,91.1739,90.7783,91.0849,68891.0
2021-02-26 14:30:00,92.1,92.4,91.95,92.23,70088.0,91.0948,91.3915,90.9464,91.2234,70088.0
2021-02-26 14:40:00,92.2,92.53,91.87,92.52,57214.0,91.1937,91.5201,90.8673,91.5102,57214.0
2021-02-26 14:50:00,92.51,92.86,92.41,92.86,41078.0,91.5003,91.8465,91.4014,91.8465,41078.0
2021-02-26 15:00:00,92.9,93.5,92.79,93.43,75332.0,91.8861,92.4795,91.7773,92.4103,75332.0
2021-02-26 15:10:00,93.39,93.56,93.05,93.28,73842.0,92.3707,92.5389,92.0344,92.2619,73842.0
2021-02-26 15:20:00,93.3,93.4,92.77,92.97,71107.0,92.2817,92.3806,91.7575,91.9553,71107.0
2021-02-26 15:30:00,92.94,93.7,92.93,93.65,98443.0,91.9256,92.6773,91.9157,92.6279,98443.0
2021-02-26 15:40:00,93.64,94.23,93.5,94.03,130945.0,92.618,93.2016,92.4795,93.0037,130945.0
2021-02-26 15:50:00,94.02,94.03,93.2,93.28,242948.0,92.9939,93.0037,92.1828,92.2619,242948.0
2021-03-01 09:30:00,92.8,93.08,91.42,91.51,1430265.0,91.7872,92.0641,90.4222,90.5112,1430265.0
2021-03-01 09:40:00,91.54,91.57,90.1,91.03,859007.0,90.5409,90.5706,89.1166,90.0365,859007.0
2021-03-01 09:50:00,91.0,91.87,90.73,91.77,632335.0,90.0068,90.8673,89.7398,90.7684,632335.0
2021-03-01 10:00:00,91.78,92.95,91.67,92.3,451578.0,90.7783,91.9355,90.6695,91.2926,451578.0
2021-03-01 10:10:00,92.37,93.03,92.2,92.66,479795.0,91.3619,92.0147,91.1937,91.6487,479795.0
2021-03-01 10:20:00,92.66,93.12,91.8,92.02,397020.0,91.6487,92.1037,90.7981,91.0157,397020.0
2021-03-01 10:30:00,92.06,93.0,91.99,92.84,320687.0,91.0552,91.985,90.986,91.8267,320687.0
2021-03-01 10:40:00,92.84,93.05,92.0,92.27,218439.0,91.8267,92.0344,90.9959,91.263,218439.0
2021-03-01 10:50:00,92.27,92.43,91.83,92.24,210196.0,91.263,91.4212,90.8278,91.2333,210196.0
2021-03-01 11:00:00,92.27,92.28,91.42,91.73,159415.0,91.263,91.2728,90.4222,90.7288,159415.0
2021-03-01 11:10:00,91.74,92.29,91.46,92.02,129407.0,90.7387,91.2827,90.4618,91.0157,129407.0
2021-03-01 11:20:00,92.01,92.38,91.85,91.94,109885.0,91.0058,91.3717,90.8475,90.9366,109885.0
2021-03-01 11:30:00,92.01,92.23,91.61,91.64,108087.0,91.0058,91.2234,90.6102,90.6398,108087.0
2021-03-01 11:40:00,91.61,91.79,91.28,91.59,156467.0,90.6102,90.7882,90.2838,90.5904,156467.0
2021-03-01 11:50:00,91.58,91.63,91.23,91.41,121799.0,90.5805,90.6299,90.2343,90.4123,121799.0
2021-03-01 12:00:00,91.41,91.54,91.11,91.34,122004.0,90.4123,90.5409,90.1156,90.3431,122004.0
2021-03-01 12:10:00,91.34,91.63,91.28,91.52,157019.0,90.3431,90.6299,90.2838,90.5211,157019.0
2021-03-01 12:20:00,91.53,91.59,91.14,91.25,154647.0,90.531,90.5904,90.1453,90.2541,154647.0
2021-03-01 12:30:00,91.23,91.37,90.96,91.06,175058.0,90.2343,90.3728,89.9672,90.0662,175058.0
2021-03-01 12:40:00,91.05,91.08,90.45,90.7,199137.0,90.0563,90.0859,89.4628,89.7101,199137.0
2021-03-01 12:50:00,90.68,90.83,90.08,90.18,215085.0,89.6903,89.8387,89.0969,89.1958,215085.0
2021-03-01 13:00:00,90.18,90.55,89.78,90.33,230411.0,89.1958,89.5617,88.8001,89.3441,230411.0
2021-03-01 13:10:00,90.27,90.34,89.71,89.88,201507.0,89.2848,89.354,88.7309,88.899,201507.0
2021-03-01 13:20:00,89.88,90.09,89.76,90.05,181403.0,88.899,89.1067,88.7803,89.0672,181403.0
2021-03-01 13:30:00,90.06,90.63,89.9,90.6,128843.0,89.0771,89.6408,88.9188,89.6112,128843.0
2021-03-01 13:40:00,90.62,90.8,90.35,90.52,93268.0,89.631,89.809,89.3639,89.532,93268.0
2021-03-01 13:50:00,90.5,91.07,90.44,90.53,259156.0,89.5123,90.076,89.4529,89.5419,259156.0
2021-03-01 14:00:00,90.56,90.91,90.37,90.7,87928.0,89.5716,89.9178,89.3837,89.7101,87928.0
2021-03-01 14:10:00,90.67,91.02,90.53,91.0,84246.0,89.6804,90.0266,89.5419,90.0068,84246.0
2021-03-01 14:20:00,91.02,91.03,90.86,90.97,89852.0,90.0266,90.0365,89.8683,89.9771,89852.0
2021-03-01 14:30:00,90.97,91.14,90.78,91.11,90201.0,89.9771,90.1453,89.7892,90.1156,90201.0
2021-03-01 14:40:00,91.14,91.44,90.99,91.44,124290.0,90.1453,90.442,89.9969,90.442,124290.0
2021-03-01 14:50:00,91.44,91.75,91.44,91.59,136564.0,90.442,90.7486,90.442,90.5904,136564.0
2021-03-01 15:00:00,91.62,91.89,91.57,91.75,119370.0,90.62,90.8871,90.5706,90.7486,119370.0
2021-03-01 15:10:00,91.76,91.79,91.3,91.56,167372.0,90.7585,90.7882,90.3035,90.5607,167372.0
2021-03-01 15:20:00,91.58,91.77,91.35,91.75,215480.0,90.5805,90.7684,90.353,90.7486,215480.0
2021-03-01 15:30:00,91.74,91.83,91.38,91.42,257180.0,90.7387,90.8278,90.3827,90.4222,257180.0
2021-03-01 15:40:00,91.41,92.02,91.39,91.85,399220.0,90.4123,91.0157,90.3926,90.8475,399220.0
2021-03-01 15:50:00,91.83,91.9,91.35,91.37,581515.0,90.8278,90.897,90.353,90.3728,581515.0
2021-03-02 09:30:00,92.7,94.52,91.99,93.19,1092451.0,91.6883,93.4884,90.986,92.1729,1092451.0
2021-03-02 09:40:00,93.21,93.54,92.67,93.33,644487.0,92.1927,92.5191,91.6586,92.3114,644487.0
2021-03-02 09:50:00,93.35,94.54,93.29,94.38,662439.0,92.3312,93.5082,92.2718,93.3499,662439.0
2021-03-02 10:00:00,94.38,95.5,94.32,94.78,741712.0,93.3499,94.4577,93.2906,93.7456,741712.0
2021-03-02 10:10:00,94.77,95.48,94.75,95.2,460380.0,93.7357,94.4379,93.7159,94.161,460380.0
2021-03-02 10:20:00,95.14,95.42,94.59,94.7,427600.0,94.1016,94.3786,93.5576,93.6664,427600.0
2021-03-02 10:30:00,94.66,94.75,93.7,93.71,466511.0,93.6269,93.7159,92.6773,92.6872,466511.0
2021-03-02 10:40:00,93.7,94.82,93.51,94.82,451431.0,92.6773,93.7851,92.4894,93.7851,451431.0
2021-03-02 10:50:00,94.77,95.38,94.54,94.86,306891.0,93.7357,94.339,93.5082,93.8247,306891.0
2021-03-02 11:00:00,94.87,95.0,94.11,94.65,219216.0,93.8346,93.9632,93.0829,93.617,219216.0
2021-03-02 11:10:00,94.67,94.84,94.21,94.42,252132.0,93.6368,93.8049,93.1818,93.3895,252132.0
2021-03-02 11:20:00,94.43,94.5,93.9,94.1,253425.0,93.3994,93.4686,92.8752,93.073,253425.0
2021-03-02 11:30:00,94.07,94.13,92.74,93.27,396433.0,93.0433,93.1026,91.7278,92.252,396433.0
2021-03-02 11:40:00,93.27,93.83,92.76,93.71,224283.0,92.252,92.8059,91.7476,92.6872,224283.0
2021-03-02 11:50:00,93.75,94.01,93.34,93.41,218097.0,92.7268,92.984,92.3213,92.3905,218097.0
2021-03-02 12:00:00,93.41,94.13,93.16,94.08,168668.0,92.3905,93.1026,92.1432,93.0532,168668.0
2021-03-02 12:10:00,94.08,94.38,93.87,94.27,209278.0,93.0532,93.3499,92.8455,93.2411,209278.0
2021-03-02 12:20:00,94.27,94.71,94.17,94.7,160181.0,93.2411,93.6763,93.1422,93.6664,160181.0
2021-03-02 12:30:00,94.71,94.83,94.42,94.43,219881.0,93.6763,93.795,93.3895,93.3994,219881.0
2021-03-02 12:40:00,94.43,94.59,94.18,94.42,176536.0,93.3994,93.5576,93.1521,93.3895,176536.0
2021-03-02 12:50:00,94.43,94.56,94.12,94.49,135106.0,93.3994,93.528,93.0928,93.4587,135106.0
2021-03-02 13:00:00,94.5,94.75,94.11,94.16,163522.0,93.4686,93.7159,93.0829,93.1323,163522.0
2021-03-02 13:10:00,94.15,94.2,93.85,94.0,176771.0,93.1224,93.1719,92.8257,92.9741,176771.0
2021-03-02 13:20:00,94.0,94.36,93.94,94.12,144255.0,92.9741,93.3301,92.9147,93.0928,144255.0
2021-03-02 13:30:00,94.13,94.57,94.08,94.46,132391.0,93.1026,93.5378,93.0532,93.429,132391.0
2021-03-02 13:40:00,94.48,94.61,94.34,94.5,133134.0,93.4488,93.5774,93.3104,93.4686,133134.0
2021-03-02 13:50:00,94.49,94.56,94.18,94.41,140592.0,93.4587,93.528,93.1521,93.3796,140592.0
2021-03-02 14:00:00,94.42,94.58,93.92,94.11,148095.0,93.3895,93.5477,92.8949,93.0829,148095.0
2021-03-02 14:10:00,94.08,94.5,94.06,94.16,171595.0,93.0532,93.4686,93.0334,93.1323,171595.0
2021-03-02 14:20:00,94.2,94.58,94.16,94.21,167784.0,93.1719,93.5477,93.1323,93.1818,167784.0
2021-03-02 14:30:00,94.21,94.54,94.14,94.47,165004.0,93.1818,93.5082,93.1125,93.4389,165004.0
2021-03-02 14:40:00,94.47,94.77,94.36,94.7,177392.0,93.4389,93.7357,93.3301,93.6664,177392.0
2021-03-02 14:50:00,94.72,95.0,94.47,94.54,268525.0,93.6862,93.9632,93.4389,93.5082,268525.0
2021-03-02 15:00:00,94.55,94.64,94.34,94.48,196260.0,93.5181,93.6071,93.3104,93.4488,196260.0
2021-03-02 15:10:00,94.48,94.55,94.12,94.15,154198.0,93.4488,93.5181,93.0928,93.1224,154198.0
2021-03-02 15:20:00,94.14,94.23,93.64,93.8,191135.0,93.1125,93.2016,92.618,92.7763,191135.0
2021-03-02 15:30:00,93.8,94.5,93.7,94.41,270953.0,92.7763,93.4686,92.6773,93.3796,270953.0
2021-03-02 15:40:00,94.43,94.57,93.92,94.01,321047.0,93.3994,93.5378,92.8949,92.984,321047.0
2021-03-02 15:50:00,93.96,93.96,93.14,93.58,760342.0,92.9345,92.9345,92.1235,92.5587,760342.0
2021-03-03 09:30:00,94.03,96.2,93.93,95.58,420509.0,93.0037,95.1501,92.9048,94.5368,420509.0
2021-03-03 09:40:00,95.64,96.08,94.95,95.32,424991.0,94.5962,95.0314,93.9137,94.2797,424991.0
2021-03-03 09:50:00,95.29,96.05,94.83,94.97,243102.0,94.25,95.0017,93.795,93.9335,243102.0
2021-03-03 10:00:00,94.96,95.17,94.21,94.84,195103.0,93.9236,94.1313,93.1818,93.8049,195103.0
2021-03-03 10:10:00,94.81,95.2,93.94,94.23,137386.0,93.7752,94.161,92.9147,93.2016,137386.0
2021-03-03 10:20:00,94.26,95.62,94.21,95.32,141866.0,93.2312,94.5764,93.1818,94.2797,141866.0
2021-03-03 10:30:00,95.31,96.14,94.77,96.12,208535.0,94.2698,95.0907,93.7357,95.0709,208535.0
2021-03-03 10:40:00,96.09,96.14,95.64,95.89,161052.0,95.0413,95.0907,94.5962,94.8434,161052.0
2021-03-03 10:50:00,95.88,96.03,95.52,95.59,96104.0,94.8336,94.9819,94.4775,94.5467,96104.0
2021-03-03 11:00:00,95.56,96.35,95.49,96.22,140563.0,94.517,95.2984,94.4478,95.1698,140563.0
2021-03-03 11:10:00,96.23,96.4,95.78,96.34,103816.0,95.1797,95.3479,94.7346,95.2885,103816.0
2021-03-03 11:20:00,96.33,96.4,95.95,96.01,116490.0,95.2786,95.3479,94.9028,94.9621,116490.0
2021-03-03 11:30:00,96.04,96.13,95.68,95.86,94024.0,94.9918,95.0808,94.6357,94.8138,94024.0
2021-03-03 11:40:00,95.87,96.49,95.81,96.45,113622.0,94.8237,95.4369,94.7643,95.3973,113622.0
2021-03-03 11:50:00,96.41,97.22,96.41,96.64,178093.0,95.3578,96.1589,95.3578,95.5853,178093.0
2021-03-03 12:00:00,96.61,97.28,96.59,96.89,127285.0,95.5556,96.2183,95.5358,95.8325,127285.0
2021-03-03 12:10:00,96.91,97.04,96.61,96.65,78441.0,95.8523,95.9809,95.5556,95.5951,78441.0
2021-03-03 12:20:00,96.6,97.01,96.46,96.98,139261.0,95.5457,95.9512,95.4072,95.9215,139261.0
2021-03-03 12:30:00,97.0,97.08,96.46,96.88,99400.0,95.9413,96.0205,95.4072,95.8226,99400.0
2021-03-03 12:40:00,96.86,97.08,96.75,96.93,83964.0,95.8029,96.0205,95.6941,95.8721,83964.0
2021-03-03 12:50:00,96.94,97.02,96.5,96.67,98644.0,95.882,95.9611,95.4468,95.6149,98644.0
2021-03-03 13:00:00,96.68,97.06,96.38,96.6,105339.0,95.6248,96.0007,95.3281,95.5457,105339.0
2021-03-03 13:10:00,96.6,97.3,96.6,97.3,75388.0,95.5457,96.2381,95.5457,96.2381,75388.0
2021-03-03 13:20:00,97.31,97.31,97.05,97.21,65815.0,96.2479,96.2479,95.9908,96.149,65815.0
2021-03-03 13:30:00,97.19,97.36,96.9,97.07,102877.0,96.1293,96.2974,95.8424,96.0106,102877.0
2021-03-03 13:40:00,97.08,97.09,96.38,96.47,102248.0,96.0205,96.0303,95.3281,95.4171,102248.0
2021-03-03 13:50:00,96.45,96.56,95.92,96.18,126014.0,95.3973,95.5061,94.8731,95.1303,126014.0
2021-03-03 14:00:00,96.2,96.48,95.3,95.74,96997.0,95.1501,95.427,94.2599,94.6951,96997.0
2021-03-03 14:10:00,95.78,96.29,95.74,95.95,90471.0,94.7346,95.2391,94.6951,94.9028,90471.0
2021-03-03 14:20:00,95.97,96.06,95.34,95.42,116004.0,94.9226,95.0116,94.2994,94.3786,116004.0
2021-03-03 14:30:00,95.42,95.76,94.94,95.52,109672.0,94.3786,94.7149,93.9038,94.4775,109672.0
2021-03-03 14:40:00,95.52,96.1,95.49,96.02,124844.0,94.4775,95.0511,94.4478,94.972,124844.0
2021-03-03 14:50:00,96.03,96.29,95.93,96.17,99745.0,94.9819,95.2391,94.883,95.1204,99745.0
2021-03-03 15:00:00,96.21,96.26,95.56,95.64,100504.0,95.1599,95.2094,94.517,94.5962,100504.0
2021-03-03 15:10:00,95.66,95.99,95.4,95.44,83754.0,94.616,94.9423,94.3588,94.3984,83754.0
2021-03-03 15:20:00,95.45,95.5,94.94,95.11,84318.0,94.4082,94.4577,93.9038,94.072,84318.0
2021-03-03 15:30:00,95.08,95.15,94.62,94.74,120965.0,94.0423,94.1115,93.5873,93.706,120965.0
2021-03-03 15:40:00,94.73,95.05,94.7,94.86,113951.0,93.6961,94.0126,93.6664,93.8247,113951.0
2021-03-03 15:50:00,94.79,94.88,94.35,94.41,320604.0,93.7554,93.8445,93.3202,93.3796,320604.0
2021-03-04 09:30:00,96.14,96.38,93.65,93.81,350480.0,95.0907,95.3281,92.6279,92.7861,350480.0
2021-03-04 09:40:00,93.83,94.44,92.87,93.51,213093.0,92.8059,93.4093,91.8564,92.4894,213093.0
2021-03-04 09:50:00,93.44,94.21,92.75,93.38,141750.0,92.4202,93.1818,91.7377,92.3608,141750.0
2021-03-04 10:00:00,93.5,93.9,91.65,91.73,181337.0,92.4795,92.8752,90.6497,90.7288,181337.0
2021-03-04 10:10:00,91.67,92.05,90.72,91.57,205359.0,90.6695,91.0454,89.7299,90.5706,205359.0
2021-03-04 10:20:00,91.55,93.03,91.44,92.81,113780.0,90.5508,92.0147,90.442,91.7971,113780.0
2021-03-04 10:30:00,92.77,93.53,92.5,93.39,93815.0,91.7575,92.5092,91.4904,92.3707,93815.0
2021-03-04 10:40:00,93.39,93.46,92.81,93.02,119824.0,92.3707,92.44,91.7971,92.0048,119824.0
2021-03-04 10:50:00,92.99,93.64,92.15,93.45,94534.0,91.9751,92.618,91.1443,92.4301,94534.0
2021-03-04 11:00:00,93.48,93.98,93.28,93.48,66721.0,92.4597,92.9543,92.2619,92.4597,66721.0
2021-03-04 11:10:00,93.59,93.74,93.04,93.59,55190.0,92.5685,92.7169,92.0245,92.5685,55190.0
2021-03-04 11:20:00,93.62,93.8,93.1,93.36,43323.0,92.5982,92.7763,92.0839,92.3411,43323.0
2021-03-04 11:30:00,93.47,93.8,93.17,93.78,70075.0,92.4499,92.7763,92.1531,92.7565,70075.0
2021-03-04 11:40:00,93.8,94.1,93.6,93.78,55316.0,92.7763,93.073,92.5784,92.7565,55316.0
2021-03-04 11:50:00,93.82,93.87,92.93,93.12,77752.0,92.796,92.8455,91.9157,92.1037,77752.0
2021-03-04 12:00:00,93.11,94.15,93.11,94.14,50838.0,92.0938,93.1224,92.0938,93.1125,50838.0
2021-03-04 12:10:00,94.11,94.36,93.21,94.07,71712.0,93.0829,93.3301,92.1927,93.0433,71712.0
2021-03-04 12:20:00,94.01,94.04,93.04,93.46,46144.0,92.984,93.0136,92.0245,92.44,46144.0
2021-03-04 12:30:00,93.46,93.56,92.95,93.56,55044.0,92.44,92.5389,91.9355,92.5389,55044.0
2021-03-04 12:40:00,93.54,93.87,92.7,92.83,41234.0,92.5191,92.8455,91.6883,91.8168,41234.0
2021-03-04 12:50:00,92.77,92.77,91.52,91.81,74781.0,91.7575,91.7575,90.5211,90.808,74781.0
2021-03-04 13:00:00,91.81,92.0,90.87,90.98,113863.0,90.808,90.9959,89.8782,89.987,113863.0
2021-03-04 13:10:00,91.02,91.05,90.23,90.73,151895.0,90.0266,90.0563,89.2452,89.7398,151895.0
2021-03-04 13:20:00,90.7,90.71,89.63,90.53,203457.0,89.7101,89.72,88.6518,89.5419,203457.0
2021-03-04 13:30:00,90.5,91.05,90.16,90.97,167326.0,89.5123,90.0563,89.176,89.9771,167326.0
2021-03-04 13:40:00,90.92,91.14,89.71,89.71,68876.0,89.9277,90.1453,88.7309,88.7309,68876.0
2021-03-04 13:50:00,89.73,89.85,88.37,88.41,173575.0,88.7507,88.8694,87.4055,87.4451,173575.0
2021-03-04 14:00:00,88.41,89.58,87.89,89.49,175276.0,87.4451,88.6023,86.9308,88.5133,175276.0
2021-03-04 14:10:00,89.46,90.02,89.28,89.86,94214.0,88.4836,89.0375,88.3056,88.8793,94214.0
2021-03-04 14:20:00,89.87,90.48,89.77,90.2,76363.0,88.8891,89.4925,88.7902,89.2155,76363.0
2021-03-04 14:30:00,90.17,90.24,89.64,89.88,68478.0,89.1859,89.2551,88.6617,88.899,68478.0
2021-03-04 14:40:00,89.9,91.0,89.81,90.82,91927.0,88.9188,90.0068,88.8298,89.8288,91927.0
2021-03-04 14:50:00,90.88,91.67,90.71,91.4,109023.0,89.8881,90.6695,89.72,90.4024,109023.0
2021-03-04 15:00:00,91.41,91.63,91.04,91.04,67906.0,90.4123,90.6299,90.0464,90.0464,67906.0
2021-03-04 15:10:00,91.03,91.31,90.81,91.03,83651.0,90.0365,90.3134,89.8189,90.0365,83651.0
2021-03-04 15:20:00,90.98,90.98,90.52,90.61,80898.0,89.987,89.987,89.532,89.6211,80898.0
2021-03-04 15:30:00,90.6,91.11,90.55,90.79,202370.0,89.6112,90.1156,89.5617,89.7991,202370.0
2021-03-04 15:40:00,90.79,91.76,90.79,91.33,283670.0,89.7991,90.7585,89.7991,90.3332,283670.0
2021-03-04 15:50:00,91.35,91.72,91.15,91.59,210651.0,90.353,90.719,90.1552,90.5904,210651.0
2021-03-05 09:30:00,89.91,90.55,88.35,88.37,337961.0,88.9287,89.5617,87.3857,87.4055,337961.0
2021-03-05 09:40:00,88.42,88.8,87.44,87.52,362296.0,87.455,87.8308,86.4857,86.5648,362296.0
2021-03-05 09:50:00,87.47,87.56,85.88,87.21,481839.0,86.5153,86.6044,84.9427,86.2582,481839.0
2021-03-05 10:00:00,87.29,87.45,86.18,86.54,286873.0,86.3373,86.4956,85.2394,85.5955,286873.0
2021-03-05 10:10:00,86.53,86.62,85.25,85.86,265252.0,85.5856,85.6746,84.3196,84.9229,265252.0
2021-03-05 10:20:00,85.85,86.0,83.77,83.81,348260.0,84.913,85.0614,82.8557,82.8953,348260.0
2021-03-05 10:30:00,83.78,84.46,83.03,83.6,242147.0,82.8656,83.5382,82.1238,82.6876,242147.0
2021-03-05 10:40:00,83.59,84.33,83.24,84.17,179749.0,82.6777,83.4096,82.3315,83.2514,179749.0
2021-03-05 10:50:00,84.14,85.38,84.04,84.77,217633.0,83.2217,84.4481,83.1228,83.8448,217633.0
2021-03-05 11:00:00,84.81,84.94,83.6,83.6,183120.0,83.8844,84.013,82.6876,82.6876,183120.0
2021-03-05 11:10:00,83.63,83.72,82.38,82.64,172080.0,82.7172,82.8063,81.4809,81.7381,172080.0
2021-03-05 11:20:00,82.63,82.91,80.55,81.03,316695.0,81.7282,82.0051,79.6709,80.1456,316695.0
2021-03-05 11:30:00,81.04,82.96,81.04,82.69,262160.0,80.1555,82.0546,80.1555,81.7875,262160.0
2021-03-05 11:40:00,82.59,83.1,81.87,82.88,213202.0,81.6886,82.193,80.9765,81.9754,213202.0
2021-03-05 11:50:00,82.84,84.1,82.84,83.97,220565.0,81.9359,83.1821,81.9359,83.0535,220565.0
2021-03-05 12:00:00,83.95,84.84,83.8,84.78,235434.0,83.0338,83.914,82.8854,83.8547,235434.0
2021-03-05 12:10:00,84.75,85.34,84.31,85.22,168078.0,83.825,84.4086,83.3898,84.2899,168078.0
2021-03-05 12:20:00,85.21,85.88,85.15,85.73,177809.0,84.28,84.9427,84.2207,84.7943,177809.0
2021-03-05 12:30:00,85.74,86.89,85.57,86.74,175054.0,84.8042,85.9417,84.6361,85.7933,175054.0
2021-03-05 12:40:00,86.79,87.42,86.53,86.79,158692.0,85.8428,86.4659,85.5856,85.8428,158692.0
2021-03-05 12:50:00,86.8,86.85,85.6,85.81,142522.0,85.8527,85.9021,84.6657,84.8735,142522.0
2021-03-05 13:00:00,85.84,86.08,85.0,85.28,119232.0,84.9031,85.1405,84.0723,84.3492,119232.0
2021-03-05 13:10:00,85.29,85.68,84.72,85.56,82161.0,84.3591,84.7449,83.7954,84.6262,82161.0
2021-03-05 13:20:00,85.57,85.57,85.06,85.41,70119.0,84.6361,84.6361,84.1316,84.4778,70119.0
2021-03-05 13:30:00,85.49,85.6,84.95,85.39,85649.0,84.5569,84.6657,84.0228,84.458,85649.0
2021-03-05 13:40:00,85.39,86.18,85.39,86.14,81205.0,84.458,85.2394,84.458,85.1999,81205.0
2021-03-05 13:50:00,86.18,86.37,85.03,85.3,83656.0,85.2394,85.4273,84.102,84.369,83656.0
2021-03-05 14:00:00,85.31,85.51,84.33,84.64,69033.0,84.3789,84.5767,83.4096,83.7162,69033.0
2021-03-05 14:10:00,84.54,85.05,84.37,84.65,56773.0,83.6173,84.1218,83.4492,83.7261,56773.0
2021-03-05 14:20:00,84.72,85.22,84.61,85.13,39246.0,83.7954,84.2899,83.6866,84.2009,39246.0
2021-03-05 14:30:00,85.16,85.82,85.15,85.41,90910.0,84.2305,84.8833,84.2207,84.4778,90910.0
2021-03-05 14:40:00,85.47,85.74,85.22,85.48,63996.0,84.5372,84.8042,84.2899,84.5471,63996.0
2021-03-05 14:50:00,85.51,85.81,85.29,85.38,112865.0,84.5767,84.8735,84.3591,84.4481,112865.0
2021-03-05 15:00:00,85.39,85.85,85.33,85.8,126829.0,84.458,84.913,84.3987,84.8636,126829.0
2021-03-05 15:10:00,85.84,86.37,85.8,86.25,113793.0,84.9031,85.4273,84.8636,85.3087,113793.0
2021-03-05 15:20:00,86.24,86.62,86.13,86.33,118608.0,85.2988,85.6746,85.19,85.3878,118608.0
2021-03-05 15:30:00,86.34,86.8,86.06,86.76,165466.0,85.3977,85.8527,85.1207,85.8131,165466.0
2021-03-05 15:40:00,86.75,86.96,86.38,86.77,215965.0,85.8032,86.0109,85.4372,85.823,215965.0
2021-03-05 15:50:00,86.77,87.04,86.51,86.51,403413.0,85.823,86.09,85.5658,85.5658,403413.0
2021-03-08 09:30:00,87.99,88.59,85.7,87.52,364117.0,87.0297,87.6231,84.7647,86.5648,364117.0
2021-03-08 09:40:00,87.44,87.95,86.03,86.22,217475.0,86.4857,86.9901,85.0911,85.279,217475.0
2021-03-08 09:50:00,86.19,86.72,85.24,85.96,276338.0,85.2493,85.7735,84.3097,85.0218,276338.0
2021-03-08 10:00:00,86.05,87.54,85.57,87.54,125681.0,85.1108,86.5846,84.6361,86.5846,125681.0
2021-03-08 10:10:00,87.57,87.8,86.8,87.25,136838.0,86.6142,86.8417,85.8527,86.2977,136838.0
2021-03-08 10:20:00,87.29,87.98,86.52,87.65,176089.0,86.3373,87.0198,85.5757,86.6934,176089.0
2021-03-08 10:30:00,87.59,88.51,87.52,88.32,116141.0,86.634,87.544,86.5648,87.3561,116141.0
2021-03-08 10:40:00,88.28,88.56,87.57,87.75,91283.0,87.3165,87.5934,86.6142,86.7923,91283.0
2021-03-08 10:50:00,87.7,88.12,87.39,87.78,110932.0,86.7428,87.1582,86.4362,86.822,110932.0
2021-03-08 11:00:00,87.87,88.37,87.81,88.2,76745.0,86.911,87.4055,86.8516,87.2374,76745.0
2021-03-08 11:10:00,88.18,88.24,87.7,88.23,47983.0,87.2176,87.2769,86.7428,87.267,47983.0
2021-03-08 11:20:00,88.22,88.35,88.01,88.09,52684.0,87.2572,87.3857,87.0494,87.1286,52684.0
2021-03-08 11:30:00,88.12,88.17,87.5,87.64,62426.0,87.1582,87.2077,86.545,86.6835,62426.0
2021-03-08 11:40:00,87.65,87.86,87.17,87.49,84132.0,86.6934,86.9011,86.2186,86.5351,84132.0
2021-03-08 11:50:00,87.48,87.82,87.14,87.53,62131.0,86.5252,86.8615,86.1889,86.5747,62131.0
2021-03-08 12:00:00,87.54,88.29,87.42,88.27,60018.0,86.5846,87.3264,86.4659,87.3066,60018.0
2021-03-08 12:10:00,88.27,88.82,88.25,88.58,100726.0,87.3066,87.8506,87.2868,87.6132,100726.0
2021-03-08 12:20:00,88.58,89.31,88.58,89.02,78503.0,87.6132,88.3353,87.6132,88.0484,78503.0
2021-03-08 12:30:00,89.03,89.07,88.36,88.36,55328.0,88.0583,88.0979,87.3956,87.3956,55328.0
2021-03-08 12:40:00,88.37,88.92,88.3,88.87,50284.0,87.4055,87.9495,87.3363,87.9001,50284.0
2021-03-08 12:50:00,88.87,88.94,88.56,88.68,52750.0,87.9001,87.9693,87.5934,87.7121,52750.0
2021-03-08 13:00:00,88.67,89.02,88.65,88.91,34956.0,87.7022,88.0484,87.6825,87.9396,34956.0
2021-03-08 13:10:00,88.89,89.5,88.71,89.36,45153.0,87.9198,88.5232,87.7418,88.3847,45153.0
2021-03-08 13:20:00,89.44,89.6,89.26,89.49,66889.0,88.4638,88.6221,88.2858,88.5133,66889.0
2021-03-08 13:30:00,89.57,89.61,89.03,89.03,53723.0,88.5924,88.632,88.0583,88.0583,53723.0
2021-03-08 13:40:00,89.0,89.07,88.5,88.6,50991.0,88.0286,88.0979,87.5341,87.633,50991.0
2021-03-08 13:50:00,88.58,88.88,88.29,88.35,62207.0,87.6132,87.9099,87.3264,87.3857,62207.0
2021-03-08 14:00:00,88.33,89.26,88.32,88.94,43292.0,87.366,88.2858,87.3561,87.9693,43292.0
2021-03-08 14:10:00,88.9,89.45,88.77,88.98,35147.0,87.9297,88.4737,87.8011,88.0089,35147.0
2021-03-08 14:20:00,88.98,89.39,88.79,89.31,32437.0,88.0089,88.4144,87.8209,88.3353,32437.0
2021-03-08 14:30:00,89.28,89.48,88.68,88.79,76956.0,88.3056,88.5034,87.7121,87.8209,76956.0
2021-03-08 14:40:00,88.85,88.91,88.13,88.16,56049.0,87.8803,87.9396,87.1681,87.1978,56049.0
2021-03-08 14:50:00,88.22,88.75,88.18,88.68,55961.0,87.2572,87.7814,87.2176,87.7121,55961.0
2021-03-08 15:00:00,88.7,88.72,88.07,88.26,49773.0,87.7319,87.7517,87.1088,87.2967,49773.0
2021-03-08 15:10:00,88.25,88.7,88.12,88.24,50570.0,87.2868,87.7319,87.1582,87.2769,50570.0
2021-03-08 15:20:00,88.26,88.83,88.23,88.51,57291.0,87.2967,87.8605,87.267,87.544,57291.0
2021-03-08 15:30:00,88.5,89.16,88.47,88.89,88764.0,87.5341,88.1869,87.5044,87.9198,88764.0
2021-03-08 15:40:00,88.86,88.94,88.3,88.6,96309.0,87.8902,87.9693,87.3363,87.633,96309.0
2021-03-08 15:50:00,88.7,88.7,87.87,87.89,233905.0,87.7319,87.7319,86.911,86.9308,233905.0
2021-03-09 09:30:00,89.0,89.0,85.75,85.99,243465.0,88.0286,88.0286,84.8141,85.0515,243465.0
2021-03-09 09:40:00,86.13,87.51,85.71,87.1,141778.0,85.19,86.5549,84.7745,86.1494,141778.0
2021-03-09 09:50:00,87.18,87.19,85.94,86.05,100517.0,86.2285,86.2384,85.002,85.1108,100517.0
2021-03-09 10:00:00,86.14,86.48,85.4,86.21,154803.0,85.1999,85.5361,84.4679,85.2691,154803.0
2021-03-09 10:10:00,86.13,86.85,85.63,86.75,77497.0,85.19,85.9021,84.6954,85.8032,77497.0
2021-03-09 10:20:00,86.8,86.9,86.15,86.33,61161.0,85.8527,85.9516,85.2097,85.3878,61161.0
2021-03-09 10:30:00,86.36,87.86,86.31,87.81,116827.0,85.4175,86.9011,85.368,86.8516,116827.0
2021-03-09 10:40:00,87.9,88.31,87.77,88.22,67089.0,86.9406,87.3462,86.8121,87.2572,67089.0
2021-03-09 10:50:00,88.14,88.77,88.14,88.72,75752.0,87.178,87.8011,87.178,87.7517,75752.0
2021-03-09 11:00:00,88.76,88.87,88.53,88.55,32846.0,87.7913,87.9001,87.5638,87.5836,32846.0
2021-03-09 11:10:00,88.53,88.68,88.16,88.33,34102.0,87.5638,87.7121,87.1978,87.366,34102.0
2021-03-09 11:20:00,88.33,88.44,87.77,87.97,78180.0,87.366,87.4748,86.8121,87.0099,78180.0
2021-03-09 11:30:00,88.0,88.29,87.67,88.03,86720.0,87.0396,87.3264,86.7132,87.0692,86720.0
2021-03-09 11:40:00,88.09,88.41,87.96,88.35,35671.0,87.1286,87.4451,87.0,87.3857,35671.0
2021-03-09 11:50:00,88.36,88.76,88.36,88.64,76928.0,87.3956,87.7913,87.3956,87.6726,76928.0
2021-03-09 12:00:00,88.72,88.9,88.61,88.8,40420.0,87.7517,87.9297,87.6429,87.8308,40420.0
2021-03-09 12:10:00,88.8,89.02,88.7,88.81,57011.0,87.8308,88.0484,87.7319,87.8407,57011.0
2021-03-09 12:20:00,88.77,89.18,88.77,89.07,52945.0,87.8011,88.2067,87.8011,88.0979,52945.0
2021-03-09 12:30:00,89.0,89.1,88.86,88.95,41235.0,88.0286,88.1275,87.8902,87.9792,41235.0
2021-03-09 12:40:00,88.98,89.28,88.74,89.18,41045.0,88.0089,88.3056,87.7715,88.2067,41045.0
2021-03-09 12:50:00,89.18,89.22,88.79,89.04,30459.0,88.2067,88.2462,87.8209,88.0682,30459.0
2021-03-09 13:00:00,89.05,89.21,88.88,89.0,46485.0,88.0781,88.2363,87.9099,88.0286,46485.0
2021-03-09 13:10:00,89.01,89.15,88.9,89.03,40880.0,88.0385,88.177,87.9297,88.0583,40880.0
2021-03-09 13:20:00,88.98,89.15,88.97,89.08,32281.0,88.0089,88.177,87.999,88.1078,32281.0
2021-03-09 13:30:00,89.06,89.2,89.0,89.15,37913.0,88.088,88.2265,88.0286,88.177,37913.0
2021-03-09 13:40:00,89.14,89.66,89.07,89.64,86636.0,88.1671,88.6814,88.0979,88.6617,86636.0
2021-03-09 13:50:00,89.66,89.67,89.18,89.27,45595.0,88.6814,88.6913,88.2067,88.2957,45595.0
2021-03-09 14:00:00,89.27,89.4,89.08,89.17,68144.0,88.2957,88.4243,88.1078,88.1968,68144.0
2021-03-09 14:10:00,89.16,89.65,89.14,89.37,32810.0,88.1869,88.6715,88.1671,88.3946,32810.0
2021-03-09 14:20:00,89.37,89.43,89.11,89.35,43654.0,88.3946,88.4539,88.1374,88.3748,43654.0
2021-03-09 14:30:00,89.39,89.81,89.39,89.7,37146.0,88.4144,88.8298,88.4144,88.721,37146.0
2021-03-09 14:40:00,89.7,89.88,89.57,89.78,35862.0,88.721,88.899,88.5924,88.8001,35862.0
2021-03-09 14:50:00,89.81,89.87,89.71,89.81,40631.0,88.8298,88.8891,88.7309,88.8298,40631.0
2021-03-09 15:00:00,89.83,90.15,89.83,90.03,59120.0,88.8496,89.1661,88.8496,89.0474,59120.0
2021-03-09 15:10:00,90.05,90.23,90.02,90.14,65735.0,89.0672,89.2452,89.0375,89.1562,65735.0
2021-03-09 15:20:00,90.15,90.25,90.0,90.1,59188.0,89.1661,89.265,89.0177,89.1166,59188.0
2021-03-09 15:30:00,90.12,90.24,89.57,89.6,89550.0,89.1364,89.2551,88.5924,88.6221,89550.0
2021-03-09 15:40:00,89.59,89.62,88.97,89.47,118382.0,88.6122,88.6419,87.999,88.4935,118382.0
2021-03-09 15:50:00,89.48,89.8,89.34,89.52,185203.0,88.5034,88.8199,88.3649,88.543,185203.0
2021-03-10 09:30:00,90.0,92.1,89.26,90.92,283717.0,89.0177,91.0948,88.2858,89.9277,283717.0
2021-03-10 09:40:00,90.87,91.37,90.12,90.35,153751.0,89.8782,90.3728,89.1364,89.3639,153751.0
2021-03-10 09:50:00,90.34,90.35,89.17,89.64,117719.0,89.354,89.3639,88.1968,88.6617,117719.0
2021-03-10 10:00:00,89.7,90.45,88.93,89.34,108066.0,88.721,89.4628,87.9594,88.3649,108066.0
2021-03-10 10:10:00,89.32,89.74,88.97,89.11,96045.0,88.3451,88.7606,87.999,88.1374,96045.0
2021-03-10 10:20:00,89.04,89.12,87.7,87.7,179798.0,88.0682,88.1473,86.7428,86.7428,179798.0
2021-03-10 10:30:00,87.71,89.05,87.71,88.08,118412.0,86.7527,88.0781,86.7527,87.1187,118412.0
2021-03-10 10:40:00,88.04,88.47,87.76,88.37,88007.0,87.0791,87.5044,86.8022,87.4055,88007.0
2021-03-10 10:50:00,88.26,88.49,87.74,88.48,76628.0,87.2967,87.5242,86.7824,87.5143,76628.0
2021-03-10 11:00:00,88.49,89.03,88.4,88.4,77925.0,87.5242,88.0583,87.4352,87.4352,77925.0
2021-03-10 11:10:00,88.34,88.66,88.03,88.17,72581.0,87.3758,87.6924,87.0692,87.2077,72581.0
2021-03-10 11:20:00,88.13,88.17,87.36,87.88,116124.0,87.1681,87.2077,86.4065,86.9209,116124.0
2021-03-10 11:30:00,87.91,88.07,87.52,87.84,104855.0,86.9505,87.1088,86.5648,86.8813,104855.0
2021-03-10 11:40:00,87.88,88.1,87.44,87.86,81173.0,86.9209,87.1385,86.4857,86.9011,81173.0
2021-03-10 11:50:00,87.87,88.2,87.7,87.9,56023.0,86.911,87.2374,86.7428,86.9406,56023.0
2021-03-10 12:00:00,87.98,88.2,87.85,88.04,41838.0,87.0198,87.2374,86.8912,87.0791,41838.0
2021-03-10 12:10:00,88.03,88.42,87.98,88.05,48139.0,87.0692,87.455,87.0198,87.089,48139.0
2021-03-10 12:20:00,88.07,88.07,87.33,87.36,61659.0,87.1088,87.1088,86.3769,86.4065,61659.0
2021-03-10 12:30:00,87.36,87.39,86.46,86.57,108302.0,86.4065,86.4362,85.5164,85.6252,108302.0
2021-03-10 12:40:00,86.6,87.25,86.57,87.07,71079.0,85.6548,86.2977,85.6252,86.1197,71079.0
2021-03-10 12:50:00,87.13,87.42,87.05,87.27,42822.0,86.179,86.4659,86.0999,86.3175,42822.0
2021-03-10 13:00:00,87.25,87.37,86.8,87.27,65109.0,86.2977,86.4164,85.8527,86.3175,65109.0
2021-03-10 13:10:00,87.26,87.53,86.98,87.12,64875.0,86.3076,86.5747,86.0307,86.1692,64875.0
2021-03-10 13:20:00,87.11,87.75,87.05,87.72,53190.0,86.1593,86.7923,86.0999,86.7626,53190.0
2021-03-10 13:30:00,87.75,87.76,87.03,87.22,59749.0,86.7923,86.8022,86.0801,86.2681,59749.0
2021-03-10 13:40:00,87.25,87.52,86.95,87.27,50429.0,86.2977,86.5648,86.001,86.3175,50429.0
2021-03-10 13:50:00,87.28,87.43,87.14,87.3,52865.0,86.3274,86.4758,86.1889,86.3472,52865.0
2021-03-10 14:00:00,87.28,87.69,87.17,87.64,43290.0,86.3274,86.7329,86.2186,86.6835,43290.0
2021-03-10 14:10:00,87.7,87.99,87.69,87.93,59368.0,86.7428,87.0297,86.7329,86.9703,59368.0
2021-03-10 14:20:00,87.93,88.12,87.56,88.11,75327.0,86.9703,87.1582,86.6044,87.1484,75327.0
2021-03-10 14:30:00,88.14,88.18,87.9,88.17,71504.0,87.178,87.2176,86.9406,87.2077,71504.0
2021-03-10 14:40:00,88.19,88.3,87.8,88.29,73878.0,87.2275,87.3363,86.8417,87.3264,73878.0
2021-03-10 14:50:00,88.36,88.43,88.15,88.25,75423.0,87.3956,87.4649,87.1879,87.2868,75423.0
2021-03-10 15:00:00,88.29,88.38,87.8,87.81,110327.0,87.3264,87.4154,86.8417,86.8516,110327.0
2021-03-10 15:10:00,87.82,88.01,87.77,87.8,58557.0,86.8615,87.0494,86.8121,86.8417,58557.0
2021-03-10 15:20:00,87.82,87.91,87.65,87.71,67369.0,86.8615,86.9505,86.6934,86.7527,67369.0
2021-03-10 15:30:00,87.7,87.72,87.5,87.64,177482.0,86.7428,86.7626,86.545,86.6835,177482.0
2021-03-10 15:40:00,87.62,87.66,87.24,87.6,166417.0,86.6637,86.7033,86.2878,86.6439,166417.0
2021-03-10 15:50:00,87.55,87.6,87.03,87.3,320721.0,86.5945,86.6439,86.0801,86.3472,320721.0
2021-03-11 09:30:00,88.56,88.6,86.3,86.69,222269.0,87.5934,87.633,85.3581,85.7439,222269.0
2021-03-11 09:40:00,86.76,87.9,86.65,87.84,90867.0,85.8131,86.9406,85.7043,86.8813,90867.0
2021-03-11 09:50:00,87.84,89.12,87.73,88.73,173458.0,86.8813,88.1473,86.7725,87.7616,173458.0
2021-03-11 10:00:00,88.73,88.9,88.14,88.73,117626.0,87.7616,87.9297,87.178,87.7616,117626.0
2021-03-11 10:10:00,88.73,89.05,88.35,88.48,107021.0,87.7616,88.0781,87.3857,87.5143,107021.0
2021-03-11 10:20:00,88.54,88.82,88.22,88.25,132958.0,87.5737,87.8506,87.2572,87.2868,132958.0
2021-03-11 10:30:00,88.33,88.86,88.07,88.58,69461.0,87.366,87.8902,87.1088,87.6132,69461.0
2021-03-11 10:40:00,88.66,89.11,88.66,88.84,82520.0,87.6924,88.1374,87.6924,87.8704,82520.0
2021-03-11 10:50:00,88.84,88.87,88.32,88.34,62909.0,87.8704,87.9001,87.3561,87.3758,62909.0
2021-03-11 11:00:00,88.36,89.29,88.32,89.28,75491.0,87.3956,88.3155,87.3561,88.3056,75491.0
2021-03-11 11:10:00,89.29,89.47,88.99,89.19,77957.0,88.3155,88.4935,88.0187,88.2166,77957.0
2021-03-11 11:20:00,89.19,89.22,88.79,89.0,62918.0,88.2166,88.2462,87.8209,88.0286,62918.0
2021-03-11 11:30:00,89.0,89.1,88.66,88.86,43611.0,88.0286,88.1275,87.6924,87.8902,43611.0
2021-03-11 11:40:00,88.87,89.05,88.6,88.97,51331.0,87.9001,88.0781,87.633,87.999,51331.0
2021-03-11 11:50:00,88.99,89.01,88.44,88.5,47940.0,88.0187,88.0385,87.4748,87.5341,47940.0
2021-03-11 12:00:00,88.52,88.89,88.5,88.82,32834.0,87.5539,87.9198,87.5341,87.8506,32834.0
2021-03-11 12:10:00,88.8,89.5,88.76,89.5,52763.0,87.8308,88.5232,87.7913,88.5232,52763.0
2021-03-11 12:20:00,89.48,89.56,89.22,89.52,53257.0,88.5034,88.5825,88.2462,88.543,53257.0
2021-03-11 12:30:00,89.54,89.67,89.28,89.34,81033.0,88.5627,88.6913,88.3056,88.3649,81033.0
2021-03-11 12:40:00,89.34,89.6,89.3,89.46,48212.0,88.3649,88.6221,88.3254,88.4836,48212.0
2021-03-11 12:50:00,89.41,89.51,88.9,89.04,42962.0,88.4342,88.5331,87.9297,88.0682,42962.0
2021-03-11 13:00:00,89.03,89.14,88.4,88.46,96453.0,88.0583,88.1671,87.4352,87.4945,96453.0
2021-03-11 13:10:00,88.48,88.59,88.27,88.36,44362.0,87.5143,87.6231,87.3066,87.3956,44362.0
2021-03-11 13:20:00,88.38,88.44,88.04,88.27,52319.0,87.4154,87.4748,87.0791,87.3066,52319.0
2021-03-11 13:30:00,88.3,88.45,87.98,88.0,46384.0,87.3363,87.4846,87.0198,87.0396,46384.0
2021-03-11 13:40:00,88.04,88.5,87.91,88.45,69207.0,87.0791,87.5341,86.9505,87.4846,69207.0
2021-03-11 13:50:00,88.45,88.53,87.96,88.05,41042.0,87.4846,87.5638,87.0,87.089,41042.0
2021-03-11 14:00:00,88.08,88.43,87.99,88.08,50221.0,87.1187,87.4649,87.0297,87.1187,50221.0
2021-03-11 14:10:00,88.14,88.16,87.93,88.16,79369.0,87.178,87.1978,86.9703,87.1978,79369.0
2021-03-11 14:20:00,88.16,88.38,88.0,88.06,120036.0,87.1978,87.4154,87.0396,87.0989,120036.0
2021-03-11 14:30:00,88.07,88.59,88.07,88.4,104641.0,87.1088,87.6231,87.1088,87.4352,104641.0
2021-03-11 14:40:00,88.42,88.56,88.2,88.22,104039.0,87.455,87.5934,87.2374,87.2572,104039.0
2021-03-11 14:50:00,88.21,88.26,87.99,88.04,118163.0,87.2473,87.2967,87.0297,87.0791,118163.0
2021-03-11 15:00:00,88.03,88.57,87.99,88.55,94412.0,87.0692,87.6033,87.0297,87.5836,94412.0
2021-03-11 15:10:00,88.54,88.56,88.1,88.29,81121.0,87.5737,87.5934,87.1385,87.3264,81121.0
2021-03-11 15:20:00,88.29,88.36,88.22,88.27,77617.0,87.3264,87.3956,87.2572,87.3066,77617.0
2021-03-11 15:30:00,88.25,88.31,87.91,87.98,126409.0,87.2868,87.3462,86.9505,87.0198,126409.0
2021-03-11 15:40:00,87.97,88.13,87.89,88.1,129960.0,87.0099,87.1681,86.9308,87.1385,129960.0
2021-03-11 15:50:00,88.1,88.4,87.98,87.99,353448.0,87.1385,87.4352,87.0198,87.0297,353448.0
2021-03-12 09:30:00,87.73,89.63,87.65,89.52,297457.0,86.7725,88.6518,86.6934,88.543,297457.0
2021-03-12 09:40:00,89.6,89.94,88.92,88.95,226392.0,88.6221,88.9584,87.9495,87.9792,226392.0
2021-03-12 09:50:00,88.91,89.46,88.7,89.29,137188.0,87.9396,88.4836,87.7319,88.3155,137188.0
2021-03-12 10:00:00,89.31,89.4,88.67,89.31,119447.0,88.3353,88.4243,87.7022,88.3353,119447.0
2021-03-12 10:10:00,89.32,89.46,88.66,88.91,94748.0,88.3451,88.4836,87.6924,87.9396,94748.0
2021-03-12 10:20:00,88.9,89.1,88.05,88.31,138022.0,87.9297,88.1275,87.089,87.3462,138022.0
2021-03-12 10:30:00,88.27,88.57,88.07,88.39,131982.0,87.3066,87.6033,87.1088,87.4253,131982.0
2021-03-12 10:40:00,88.36,88.54,88.05,88.43,97092.0,87.3956,87.5737,87.089,87.4649,97092.0
2021-03-12 10:50:00,88.44,88.72,88.23,88.53,58107.0,87.4748,87.7517,87.267,87.5638,58107.0
2021-03-12 11:00:00,88.53,89.24,88.52,89.1,120176.0,87.5638,88.266,87.5539,88.1275,120176.0
2021-03-12 11:10:00,89.12,89.29,88.9,89.12,54922.0,88.1473,88.3155,87.9297,88.1473,54922.0
2021-03-12 11:20:00,89.09,89.22,88.76,88.76,30767.0,88.1177,88.2462,87.7913,87.7913,30767.0
2021-03-12 11:30:00,88.77,88.91,88.41,88.54,41254.0,87.8011,87.9396,87.4451,87.5737,41254.0
2021-03-12 11:40:00,88.56,88.88,88.53,88.83,26063.0,87.5934,87.9099,87.5638,87.8605,26063.0
2021-03-12 11:50:00,88.82,89.04,88.7,88.98,30788.0,87.8506,88.0682,87.7319,88.0089,30788.0
2021-03-12 12:00:00,88.96,89.06,88.61,88.93,53096.0,87.9891,88.088,87.6429,87.9594,53096.0
2021-03-12 12:10:00,88.93,88.98,88.81,88.87,45913.0,87.9594,88.0089,87.8407,87.9001,45913.0
2021-03-12 12:20:00,88.87,89.25,88.79,89.25,44020.0,87.9001,88.2759,87.8209,88.2759,44020.0
2021-03-12 12:30:00,89.24,89.27,89.0,89.14,33184.0,88.266,88.2957,88.0286,88.1671,33184.0
2021-03-12 12:40:00,89.15,89.15,88.75,88.98,27193.0,88.177,88.177,87.7814,88.0089,27193.0
2021-03-12 12:50:00,89.02,89.06,88.76,88.82,17640.0,88.0484,88.088,87.7913,87.8506,17640.0
2021-03-12 13:00:00,88.83,88.99,88.66,88.97,28914.0,87.8605,88.0187,87.6924,87.999,28914.0
2021-03-12 13:10:00,88.94,89.15,88.89,88.89,22518.0,87.9693,88.177,87.9198,87.9198,22518.0
2021-03-12 13:20:00,88.89,89.01,88.77,88.98,28600.0,87.9198,88.0385,87.8011,88.0089,28600.0
2021-03-12 13:30:00,89.03,89.16,88.74,88.8,23363.0,88.0583,88.1869,87.7715,87.8308,23363.0
2021-03-12 13:40:00,88.77,88.88,88.46,88.54,23205.0,87.8011,87.9099,87.4945,87.5737,23205.0
2021-03-12 13:50:00,88.56,88.58,88.42,88.5,47075.0,87.5934,87.6132,87.455,87.5341,47075.0
2021-03-12 14:00:00,88.52,88.71,88.48,88.63,23735.0,87.5539,87.7418,87.5143,87.6627,23735.0
2021-03-12 14:10:00,88.61,88.81,88.61,88.77,33693.0,87.6429,87.8407,87.6429,87.8011,33693.0
2021-03-12 14:20:00,88.78,89.2,88.73,89.16,54746.0,87.811,88.2265,87.7616,88.1869,54746.0
2021-03-12 14:30:00,89.18,89.48,89.14,89.44,42600.0,88.2067,88.5034,88.1671,88.4638,42600.0
2021-03-12 14:40:00,89.45,89.79,89.44,89.61,58691.0,88.4737,88.81,88.4638,88.632,58691.0
2021-03-12 14:50:00,89.6,89.62,89.22,89.34,36983.0,88.6221,88.6419,88.2462,88.3649,36983.0
2021-03-12 15:00:00,89.35,89.4,89.09,89.31,33208.0,88.3748,88.4243,88.1177,88.3353,33208.0
2021-03-12 15:10:00,89.29,89.35,89.1,89.29,31719.0,88.3155,88.3748,88.1275,88.3155,31719.0
2021-03-12 15:20:00,89.32,89.36,89.22,89.3,24893.0,88.3451,88.3847,88.2462,88.3254,24893.0
2021-03-12 15:30:00,89.31,89.75,89.27,89.64,72044.0,88.3353,88.7705,88.2957,88.6617,72044.0
2021-03-12 15:40:00,89.67,89.98,89.58,89.95,75626.0,88.6913,88.9979,88.6023,88.9683,75626.0
2021-03-12 15:50:00,89.96,90.32,89.72,90.22,360043.0,88.9782,89.3342,88.7408,89.2353,360043.0
2021-03-15 09:30:00,92.25,94.36,92.0,93.96,525015.0,91.2432,93.3301,90.9959,92.9345,525015.0
2021-03-15 09:40:00,93.96,94.5,93.3,93.91,269973.0,92.9345,93.4686,92.2817,92.8851,269973.0
2021-03-15 09:50:00,93.99,94.37,93.5,94.18,170035.0,92.9642,93.34,92.4795,93.1521,170035.0
2021-03-15 10:00:00,94.2,95.84,93.55,94.67,807606.0,93.1719,94.794,92.529,93.6368,807606.0
2021-03-15 10:10:00,94.65,95.62,94.61,95.12,233009.0,93.617,94.5764,93.5774,94.0818,233009.0
2021-03-15 10:20:00,95.15,96.65,95.07,96.33,292595.0,94.1115,95.5951,94.0324,95.2786,292595.0
2021-03-15 10:30:00,96.31,96.9,95.65,95.74,279210.0,95.2589,95.8424,94.6061,94.6951,279210.0
2021-03-15 10:40:00,95.68,95.81,94.83,95.0,212163.0,94.6357,94.7643,93.795,93.9632,212163.0
2021-03-15 10:50:00,94.96,95.72,94.75,95.32,172735.0,93.9236,94.6753,93.7159,94.2797,172735.0
2021-03-15 11:00:00,95.28,95.47,94.97,95.28,111408.0,94.2401,94.428,93.9335,94.2401,111408.0
2021-03-15 11:10:00,95.25,95.31,94.62,94.71,86738.0,94.2104,94.2698,93.5873,93.6763,86738.0
2021-03-15 11:20:00,94.69,95.0,93.9,94.06,162486.0,93.6565,93.9632,92.8752,93.0334,162486.0
2021-03-15 11:30:00,94.09,94.11,92.88,93.3,152867.0,93.0631,93.0829,91.8663,92.2817,152867.0
2021-03-15 11:40:00,93.25,94.35,93.18,93.89,147498.0,92.2323,93.3202,92.163,92.8653,147498.0
2021-03-15 11:50:00,93.93,94.12,93.53,93.59,117480.0,92.9048,93.0928,92.5092,92.5685,117480.0
2021-03-15 12:00:00,93.56,94.3,93.55,93.62,88317.0,92.5389,93.2708,92.529,92.5982,88317.0
2021-03-15 12:10:00,93.64,94.06,93.4,93.64,68587.0,92.618,93.0334,92.3806,92.618,68587.0
2021-03-15 12:20:00,93.65,93.75,93.08,93.3,97762.0,92.6279,92.7268,92.0641,92.2817,97762.0
2021-03-15 12:30:00,93.35,93.48,92.85,93.01,92842.0,92.3312,92.4597,91.8366,91.9949,92842.0
2021-03-15 12:40:00,93.02,93.62,92.84,93.62,75365.0,92.0048,92.5982,91.8267,92.5982,75365.0
2021-03-15 12:50:00,93.64,93.93,93.55,93.86,86265.0,92.618,92.9048,92.529,92.8356,86265.0
2021-03-15 13:00:00,93.88,94.37,93.83,94.34,105590.0,92.8554,93.34,92.8059,93.3104,105590.0
2021-03-15 13:10:00,94.33,94.33,93.95,94.13,55009.0,93.3005,93.3005,92.9246,93.1026,55009.0
2021-03-15 13:20:00,94.13,94.29,94.07,94.22,56708.0,93.1026,93.2609,93.0433,93.1917,56708.0
2021-03-15 13:30:00,94.19,94.33,93.9,93.95,58869.0,93.162,93.3005,92.8752,92.9246,58869.0
2021-03-15 13:40:00,93.95,94.46,93.94,94.39,64805.0,92.9246,93.429,92.9147,93.3598,64805.0
2021-03-15 13:50:00,94.4,94.83,94.36,94.83,72785.0,93.3697,93.795,93.3301,93.795,72785.0
2021-03-15 14:00:00,94.85,94.97,94.61,94.83,73675.0,93.8148,93.9335,93.5774,93.795,73675.0
2021-03-15 14:10:00,94.87,94.9,94.6,94.78,71372.0,93.8346,93.8642,93.5675,93.7456,71372.0
2021-03-15 14:20:00,94.78,94.88,94.61,94.85,60320.0,93.7456,93.8445,93.5774,93.8148,60320.0
2021-03-15 14:30:00,94.84,95.12,94.82,94.92,118126.0,93.8049,94.0818,93.7851,93.884,118126.0
2021-03-15 14:40:00,94.9,94.97,94.36,94.41,66328.0,93.8642,93.9335,93.3301,93.3796,66328.0
2021-03-15 14:50:00,94.4,94.77,94.39,94.73,108150.0,93.3697,93.7357,93.3598,93.6961,108150.0
2021-03-15 15:00:00,94.71,94.75,94.16,94.19,97783.0,93.6763,93.7159,93.1323,93.162,97783.0
2021-03-15 15:10:00,94.2,94.27,93.93,94.18,154385.0,93.1719,93.2411,92.9048,93.1521,154385.0
2021-03-15 15:20:00,94.19,94.3,94.01,94.03,90019.0,93.162,93.2708,92.984,93.0037,90019.0
2021-03-15 15:30:00,94.03,94.25,93.93,94.0,99298.0,93.0037,93.2213,92.9048,92.9741,99298.0
2021-03-15 15:40:00,94.01,94.49,93.98,94.13,114755.0,92.984,93.4587,92.9543,93.1026,114755.0
2021-03-15 15:50:00,94.12,94.6,94.1,94.53,332013.0,93.0928,93.5675,93.073,93.4983,332013.0
2021-03-16 09:30:00,93.51,94.0,90.8,92.47,433362.0,92.4894,92.9741,89.809,91.4608,433362.0
2021-03-16 09:40:00,92.55,92.84,90.75,90.76,294907.0,91.5399,91.8267,89.7595,89.7694,294907.0
2021-03-16 09:50:00,90.78,91.35,90.16,91.3,237707.0,89.7892,90.353,89.176,90.3035,237707.0
2021-03-16 10:00:00,91.29,91.36,89.96,90.34,183590.0,90.2936,90.3629,88.9782,89.354,183590.0
2021-03-16 10:10:00,90.37,90.98,90.34,90.72,92031.0,89.3837,89.987,89.354,89.7299,92031.0
2021-03-16 10:20:00,90.74,91.15,90.47,91.0,70640.0,89.7496,90.1552,89.4826,90.0068,70640.0
2021-03-16 10:30:00,91.0,91.65,90.84,91.54,120108.0,90.0068,90.6497,89.8486,90.5409,120108.0
2021-03-16 10:40:00,91.56,91.65,90.91,91.14,87488.0,90.5607,90.6497,89.9178,90.1453,87488.0
2021-03-16 10:50:00,91.07,91.18,90.6,90.64,43157.0,90.076,90.1848,89.6112,89.6507,43157.0
2021-03-16 11:00:00,90.62,90.85,89.95,90.58,133783.0,89.631,89.8584,88.9683,89.5914,133783.0
2021-03-16 11:10:00,90.58,90.75,90.27,90.63,70520.0,89.5914,89.7595,89.2848,89.6408,70520.0
2021-03-16 11:20:00,90.66,90.88,90.3,90.75,90388.0,89.6705,89.8881,89.3145,89.7595,90388.0
2021-03-16 11:30:00,90.75,90.79,90.42,90.74,43757.0,89.7595,89.7991,89.4331,89.7496,43757.0
2021-03-16 11:40:00,90.75,90.78,90.22,90.5,118785.0,89.7595,89.7892,89.2353,89.5123,118785.0
2021-03-16 11:50:00,90.52,91.13,90.44,90.89,57264.0,89.532,90.1354,89.4529,89.898,57264.0
2021-03-16 12:00:00,90.88,91.05,90.61,90.8,35348.0,89.8881,90.0563,89.6211,89.809,35348.0
2021-03-16 12:10:00,90.77,90.8,89.98,90.0,90681.0,89.7793,89.809,88.9979,89.0177,90681.0
2021-03-16 12:20:00,90.01,90.06,89.51,89.6,112018.0,89.0276,89.0771,88.5331,88.6221,112018.0
2021-03-16 12:30:00,89.58,90.65,89.51,90.64,54536.0,88.6023,89.6606,88.5331,89.6507,54536.0
2021-03-16 12:40:00,90.65,90.7,90.33,90.37,52733.0,89.6606,89.7101,89.3441,89.3837,52733.0
2021-03-16 12:50:00,90.41,90.48,90.13,90.23,23956.0,89.4233,89.4925,89.1463,89.2452,23956.0
2021-03-16 13:00:00,90.2,90.75,90.17,90.59,32633.0,89.2155,89.7595,89.1859,89.6013,32633.0
2021-03-16 13:10:00,90.59,90.64,90.19,90.23,25023.0,89.6013,89.6507,89.2057,89.2452,25023.0
2021-03-16 13:20:00,90.27,90.35,90.06,90.1,35902.0,89.2848,89.3639,89.0771,89.1166,35902.0
2021-03-16 13:30:00,90.1,90.15,89.08,89.23,240134.0,89.1166,89.1661,88.1078,88.2561,240134.0
2021-03-16 13:40:00,89.25,89.48,89.15,89.42,49500.0,88.2759,88.5034,88.177,88.4441,49500.0
2021-03-16 13:50:00,89.38,89.58,88.81,88.81,123565.0,88.4045,88.6023,87.8407,87.8407,123565.0
2021-03-16 14:00:00,88.83,89.12,88.6,88.73,108647.0,87.8605,88.1473,87.633,87.7616,108647.0
2021-03-16 14:10:00,88.77,89.19,88.58,88.71,90151.0,87.8011,88.2166,87.6132,87.7418,90151.0
2021-03-16 14:20:00,88.67,88.74,88.34,88.49,107782.0,87.7022,87.7715,87.3758,87.5242,107782.0
2021-03-16 14:30:00,88.5,89.2,88.49,88.77,92542.0,87.5341,88.2265,87.5242,87.8011,92542.0
2021-03-16 14:40:00,88.78,89.07,88.35,89.07,85648.0,87.811,88.0979,87.3857,88.0979,85648.0
2021-03-16 14:50:00,89.05,89.53,89.04,89.32,87719.0,88.0781,88.5529,88.0682,88.3451,87719.0
2021-03-16 15:00:00,89.35,89.84,89.01,89.81,82942.0,88.3748,88.8595,88.0385,88.8298,82942.0
2021-03-16 15:10:00,89.84,90.23,89.8,90.17,96667.0,88.8595,89.2452,88.8199,89.1859,96667.0
2021-03-16 15:20:00,90.17,90.23,89.85,89.94,78442.0,89.1859,89.2452,88.8694,88.9584,78442.0
2021-03-16 15:30:00,89.98,90.36,89.88,90.07,113691.0,88.9979,89.3738,88.899,89.087,113691.0
2021-03-16 15:40:00,90.06,90.15,89.62,89.63,115017.0,89.0771,89.1661,88.6419,88.6518,115017.0
2021-03-16 15:50:00,89.71,89.79,89.47,89.52,190512.0,88.7309,88.81,88.4935,88.543,190512.0
2021-03-17 09:30:00,89.56,91.0,89.12,90.81,255597.0,88.5825,90.0068,88.1473,89.8189,255597.0
2021-03-17 09:40:00,90.93,91.02,89.81,90.0,131987.0,89.9376,90.0266,88.8298,89.0177,131987.0
2021-03-17 09:50:00,89.92,90.45,89.89,90.16,86149.0,88.9386,89.4628,88.9089,89.176,86149.0
2021-03-17 10:00:00,90.09,90.25,89.22,89.54,94047.0,89.1067,89.265,88.2462,88.5627,94047.0
2021-03-17 10:10:00,89.52,89.59,88.83,89.05,114027.0,88.543,88.6122,87.8605,88.0781,114027.0
2021-03-17 10:20:00,89.09,89.29,88.63,89.1,87483.0,88.1177,88.3155,87.6627,88.1275,87483.0
2021-03-17 10:30:00,89.08,89.2,88.31,88.31,99171.0,88.1078,88.2265,87.3462,87.3462,99171.0
2021-03-17 10:40:00,88.33,88.37,87.92,88.08,117235.0,87.366,87.4055,86.9604,87.1187,117235.0
2021-03-17 10:50:00,88.05,88.63,88.02,88.37,56851.0,87.089,87.6627,87.0593,87.4055,56851.0
2021-03-17 11:00:00,88.34,88.57,87.94,88.54,38757.0,87.3758,87.6033,86.9802,87.5737,38757.0
2021-03-17 11:10:00,88.56,88.96,88.34,88.52,43844.0,87.5934,87.9891,87.3758,87.5539,43844.0
2021-03-17 11:20:00,88.5,88.84,88.28,88.79,32058.0,87.5341,87.8704,87.3165,87.8209,32058.0
2021-03-17 11:30:00,88.7,89.5,88.7,89.17,45145.0,87.7319,88.5232,87.7319,88.1968,45145.0
2021-03-17 11:40:00,89.17,89.43,89.07,89.22,43081.0,88.1968,88.4539,88.0979,88.2462,43081.0
2021-03-17 11:50:00,89.24,89.35,88.89,89.15,28361.0,88.266,88.3748,87.9198,88.177,28361.0
2021-03-17 12:00:00,89.13,89.48,89.09,89.41,50548.0,88.1572,88.5034,88.1177,88.4342,50548.0
2021-03-17 12:10:00,89.37,89.49,89.12,89.18,52354.0,88.3946,88.5133,88.1473,88.2067,52354.0
2021-03-17 12:20:00,89.21,89.34,88.85,89.2,43958.0,88.2363,88.3649,87.8803,88.2265,43958.0
2021-03-17 12:30:00,89.2,89.27,88.86,89.22,39833.0,88.2265,88.2957,87.8902,88.2462,39833.0
2021-03-17 12:40:00,89.16,89.29,89.01,89.08,19934.0,88.1869,88.3155,88.0385,88.1078,19934.0
2021-03-17 12:50:00,89.05,89.21,88.96,89.01,29279.0,88.0781,88.2363,87.9891,88.0385,29279.0
2021-03-17 13:00:00,88.97,89.31,88.95,89.22,23419.0,87.999,88.3353,87.9792,88.2462,23419.0
2021-03-17 13:10:00,89.23,89.35,89.05,89.21,25664.0,88.2561,88.3748,88.0781,88.2363,25664.0
2021-03-17 13:20:00,89.16,89.42,89.08,89.32,20806.0,88.1869,88.4441,88.1078,88.3451,20806.0
2021-03-17 13:30:00,89.24,89.57,89.15,89.2,64979.0,88.266,88.5924,88.177,88.2265,64979.0
2021-03-17 13:40:00,89.19,89.47,89.18,89.22,54763.0,88.2166,88.4935,88.2067,88.2462,54763.0
2021-03-17 13:50:00,89.25,89.47,89.22,89.41,55751.0,88.2759,88.4935,88.2462,88.4342,55751.0
2021-03-17 14:00:00,89.41,90.24,89.41,90.24,90146.0,88.4342,89.2551,88.4342,89.2551,90146.0
2021-03-17 14:10:00,90.25,90.73,90.1,90.29,55178.0,89.265,89.7398,89.1166,89.3046,55178.0
2021-03-17 14:20:00,90.3,90.38,89.9,89.9,37420.0,89.3145,89.3936,88.9188,88.9188,37420.0
2021-03-17 14:30:00,89.88,90.6,89.65,90.54,45484.0,88.899,89.6112,88.6715,89.5518,45484.0
2021-03-17 14:40:00,90.51,90.9,90.47,90.8,78348.0,89.5222,89.9079,89.4826,89.809,78348.0
2021-03-17 14:50:00,90.79,90.88,90.46,90.48,43923.0,89.7991,89.8881,89.4727,89.4925,43923.0
2021-03-17 15:00:00,90.5,90.72,90.35,90.69,44758.0,89.5123,89.7299,89.3639,89.7002,44758.0
2021-03-17 15:10:00,90.66,90.67,90.26,90.57,65634.0,89.6705,89.6804,89.2749,89.5815,65634.0
2021-03-17 15:20:00,90.58,90.6,90.25,90.42,38318.0,89.5914,89.6112,89.265,89.4331,38318.0
2021-03-17 15:30:00,90.44,90.69,90.44,90.53,62202.0,89.4529,89.7002,89.4529,89.5419,62202.0
2021-03-17 15:40:00,90.54,90.87,90.43,90.85,100512.0,89.5518,89.8782,89.443,89.8584,100512.0
2021-03-17 15:50:00,90.88,91.45,90.71,91.42,265445.0,89.8881,90.4519,89.72,90.4222,265445.0
2021-03-18 09:30:00,91.63,91.63,90.3,90.54,182950.0,90.6299,90.6299,89.3145,89.5518,182950.0
2021-03-18 09:40:00,90.45,90.45,89.3,89.3,129644.0,89.4628,89.4628,88.3254,88.3254,129644.0
2021-03-18 09:50:00,89.33,90.05,89.12,89.77,128074.0,88.355,89.0672,88.1473,88.7902,128074.0
2021-03-18 10:00:00,89.84,89.85,88.9,89.28,128621.0,88.8595,88.8694,87.9297,88.3056,128621.0
2021-03-18 10:10:00,89.23,89.76,89.0,89.76,64376.0,88.2561,88.7803,88.0286,88.7803,64376.0
2021-03-18 10:20:00,89.79,90.72,89.79,90.64,100619.0,88.81,89.7299,88.81,89.6507,100619.0
2021-03-18 10:30:00,90.57,90.94,90.37,90.78,66036.0,89.5815,89.9475,89.3837,89.7892,66036.0
2021-03-18 10:40:00,90.77,90.85,90.51,90.65,31375.0,89.7793,89.8584,89.5222,89.6606,31375.0
2021-03-18 10:50:00,90.67,90.9,90.51,90.9,57288.0,89.6804,89.9079,89.5222,89.9079,57288.0
2021-03-18 11:00:00,90.9,91.68,90.83,91.64,74289.0,89.9079,90.6794,89.8387,90.6398,74289.0
2021-03-18 11:10:00,91.64,91.87,91.42,91.68,98611.0,90.6398,90.8673,90.4222,90.6794,98611.0
2021-03-18 11:20:00,91.59,91.6,91.11,91.49,36630.0,90.5904,90.6003,90.1156,90.4915,36630.0
2021-03-18 11:30:00,91.49,91.9,91.24,91.28,59996.0,90.4915,90.897,90.2442,90.2838,59996.0
2021-03-18 11:40:00,91.26,91.41,91.16,91.22,23549.0,90.264,90.4123,90.1651,90.2244,23549.0
2021-03-18 11:50:00,91.22,91.41,91.08,91.3,25899.0,90.2244,90.4123,90.0859,90.3035,25899.0
2021-03-18 12:00:00,91.33,91.56,90.88,91.06,73178.0,90.3332,90.5607,89.8881,90.0662,73178.0
2021-03-18 12:10:00,91.08,91.36,91.03,91.06,51490.0,90.0859,90.3629,90.0365,90.0662,51490.0
2021-03-18 12:20:00,91.07,91.79,91.03,91.67,39580.0,90.076,90.7882,90.0365,90.6695,39580.0
2021-03-18 12:30:00,91.71,92.06,91.57,92.02,89966.0,90.7091,91.0552,90.5706,91.0157,89966.0
2021-03-18 12:40:00,91.97,92.16,91.83,91.88,74461.0,90.9662,91.1542,90.8278,90.8772,74461.0
2021-03-18 12:50:00,91.83,91.85,91.2,91.33,31667.0,90.8278,90.8475,90.2046,90.3332,31667.0
2021-03-18 13:00:00,91.33,91.65,91.26,91.45,50484.0,90.3332,90.6497,90.264,90.4519,50484.0
2021-03-18 13:10:00,91.48,91.59,91.25,91.27,27842.0,90.4816,90.5904,90.2541,90.2739,27842.0
2021-03-18 13:20:00,91.27,91.43,91.23,91.33,17894.0,90.2739,90.4321,90.2343,90.3332,17894.0
2021-03-18 13:30:00,91.31,91.37,91.11,91.32,31031.0,90.3134,90.3728,90.1156,90.3233,31031.0
2021-03-18 13:40:00,91.4,91.53,91.17,91.27,37401.0,90.4024,90.531,90.175,90.2739,37401.0
2021-03-18 13:50:00,91.26,91.3,90.97,91.09,18559.0,90.264,90.3035,89.9771,90.0958,18559.0
2021-03-18 14:00:00,91.07,91.07,90.57,90.59,32821.0,90.076,90.076,89.5815,89.6013,32821.0
2021-03-18 14:10:00,90.61,90.61,90.18,90.21,35171.0,89.6211,89.6211,89.1958,89.2254,35171.0
2021-03-18 14:20:00,90.18,90.5,90.15,90.34,36994.0,89.1958,89.5123,89.1661,89.354,36994.0
2021-03-18 14:30:00,90.31,90.53,89.89,90.06,92263.0,89.3243,89.5419,88.9089,89.0771,92263.0
2021-03-18 14:40:00,90.09,90.14,89.66,90.06,55197.0,89.1067,89.1562,88.6814,89.0771,55197.0
2021-03-18 14:50:00,90.07,90.35,90.0,90.27,68889.0,89.087,89.3639,89.0177,89.2848,68889.0
2021-03-18 15:00:00,90.25,90.26,89.71,89.92,62629.0,89.265,89.2749,88.7309,88.9386,62629.0
2021-03-18 15:10:00,89.93,90.04,89.54,89.59,63522.0,88.9485,89.0573,88.5627,88.6122,63522.0
2021-03-18 15:20:00,89.6,89.6,89.13,89.45,72267.0,88.6221,88.6221,88.1572,88.4737,72267.0
2021-03-18 15:30:00,89.47,89.47,88.63,88.67,126829.0,88.4935,88.4935,87.6627,87.7022,126829.0
2021-03-18 15:40:00,88.68,88.79,88.22,88.28,136914.0,87.7121,87.8209,87.2572,87.3165,136914.0
2021-03-18 15:50:00,88.26,88.85,88.23,88.43,264000.0,87.2967,87.8803,87.267,87.4649,264000.0
2021-03-19 09:30:00,88.76,89.45,88.04,88.15,349443.0,87.7913,88.4737,87.0791,87.1879,349443.0
2021-03-19 09:40:00,88.02,88.08,86.53,86.85,294654.0,87.0593,87.1187,85.5856,85.9021,294654.0
2021-03-19 09:50:00,86.92,88.92,86.87,88.22,169517.0,85.9713,87.9495,85.9219,87.2572,169517.0
2021-03-19 10:00:00,88.04,88.29,87.08,87.28,127211.0,87.0791,87.3264,86.1296,86.3274,127211.0
2021-03-19 10:10:00,87.38,87.99,87.1,87.94,104653.0,86.4263,87.0297,86.1494,86.9802,104653.0
2021-03-19 10:20:00,87.95,88.09,87.56,87.83,31503.0,86.9901,87.1286,86.6044,86.8714,31503.0
2021-03-19 10:30:00,87.87,87.96,87.05,87.95,74965.0,86.911,87.0,86.0999,86.9901,74965.0
2021-03-19 10:40:00,87.96,88.56,87.79,88.29,61185.0,87.0,87.5934,86.8318,87.3264,61185.0
2021-03-19 10:50:00,88.23,88.49,88.0,88.1,64923.0,87.267,87.5242,87.0396,87.1385,64923.0
2021-03-19 11:00:00,88.21,88.39,88.06,88.08,26293.0,87.2473,87.4253,87.0989,87.1187,26293.0
2021-03-19 11:10:00,88.14,88.9,87.91,88.69,53391.0,87.178,87.9297,86.9505,87.722,53391.0
2021-03-19 11:20:00,88.65,88.9,88.05,88.38,42213.0,87.6825,87.9297,87.089,87.4154,42213.0
2021-03-19 11:30:00,88.37,88.63,88.32,88.6,21074.0,87.4055,87.6627,87.3561,87.633,21074.0
2021-03-19 11:40:00,88.63,89.28,88.56,89.16,59529.0,87.6627,88.3056,87.5934,88.1869,59529.0
2021-03-19 11:50:00,89.12,89.2,88.86,89.03,58354.0,88.1473,88.2265,87.8902,88.0583,58354.0
2021-03-19 12:00:00,89.04,89.99,89.04,89.31,351667.0,88.0682,89.0078,88.0682,88.3353,351667.0
2021-03-19 12:10:00,89.3,89.63,88.97,89.43,85882.0,88.3254,88.6518,87.999,88.4539,85882.0
2021-03-19 12:20:00,89.37,89.66,89.34,89.51,52223.0,88.3946,88.6814,88.3649,88.5331,52223.0
2021-03-19 12:30:00,89.43,89.78,89.38,89.67,125411.0,88.4539,88.8001,88.4045,88.6913,125411.0
2021-03-19 12:40:00,89.67,90.62,89.64,90.47,137858.0,88.6913,89.631,88.6617,89.4826,137858.0
2021-03-19 12:50:00,90.44,90.59,89.89,90.06,74691.0,89.4529,89.6013,88.9089,89.0771,74691.0
2021-03-19 13:00:00,90.0,90.03,89.45,89.77,46715.0,89.0177,89.0474,88.4737,88.7902,46715.0
2021-03-19 13:10:00,89.81,89.9,89.57,89.83,43676.0,88.8298,88.9188,88.5924,88.8496,43676.0
2021-03-19 13:20:00,89.77,90.09,89.7,89.87,56819.0,88.7902,89.1067,88.721,88.8891,56819.0
2021-03-19 13:30:00,89.88,90.05,89.59,90.03,48541.0,88.899,89.0672,88.6122,89.0474,48541.0
2021-03-19 13:40:00,90.11,90.41,89.98,90.18,60512.0,89.1265,89.4233,88.9979,89.1958,60512.0
2021-03-19 13:50:00,90.16,90.33,89.93,90.19,26799.0,89.176,89.3441,88.9485,89.2057,26799.0
2021-03-19 14:00:00,90.2,90.33,90.06,90.06,27875.0,89.2155,89.3441,89.0771,89.0771,27875.0
2021-03-19 14:10:00,90.15,90.29,89.93,90.08,21037.0,89.1661,89.3046,88.9485,89.0969,21037.0
2021-03-19 14:20:00,90.13,90.22,89.99,90.19,31228.0,89.1463,89.2353,89.0078,89.2057,31228.0
2021-03-19 14:30:00,90.21,90.32,90.09,90.15,49116.0,89.2254,89.3342,89.1067,89.1661,49116.0
2021-03-19 14:40:00,90.2,90.22,89.97,90.09,88754.0,89.2155,89.2353,88.9881,89.1067,88754.0
2021-03-19 14:50:00,90.13,90.41,90.0,90.28,88580.0,89.1463,89.4233,89.0177,89.2947,88580.0
2021-03-19 15:00:00,90.29,90.44,90.14,90.22,58489.0,89.3046,89.4529,89.1562,89.2353,58489.0
2021-03-19 15:10:00,90.21,90.47,90.21,90.41,69195.0,89.2254,89.4826,89.2254,89.4233,69195.0
2021-03-19 15:20:00,90.4,90.5,90.25,90.35,46707.0,89.4134,89.5123,89.265,89.3639,46707.0
2021-03-19 15:30:00,90.36,90.96,90.36,90.81,103503.0,89.3738,89.9672,89.3738,89.8189,103503.0
2021-03-19 15:40:00,90.83,91.04,90.58,90.73,200889.0,89.8387,90.0464,89.5914,89.7398,200889.0
2021-03-19 15:50:00,90.73,90.85,90.4,90.68,389577.0,89.7398,89.8584,89.4134,89.6903,389577.0
2021-03-22 09:30:00,89.46,90.26,89.2,89.9,196985.0,88.4836,89.2749,88.2265,88.9188,196985.0
2021-03-22 09:40:00,89.98,90.02,89.25,89.87,108938.0,88.9979,89.0375,88.2759,88.8891,108938.0
2021-03-22 09:50:00,89.89,89.97,88.92,89.2,117675.0,88.9089,88.9881,87.9495,88.2265,117675.0
2021-03-22 10:00:00,89.23,89.64,89.0,89.15,207237.0,88.2561,88.6617,88.0286,88.177,207237.0
2021-03-22 10:10:00,89.2,89.41,88.46,88.54,150517.0,88.2265,88.4342,87.4945,87.5737,150517.0
2021-03-22 10:20:00,88.56,88.6,87.85,88.54,206090.0,87.5934,87.633,86.8912,87.5737,206090.0
2021-03-22 10:30:00,88.59,89.12,88.43,88.96,57619.0,87.6231,88.1473,87.4649,87.9891,57619.0
2021-03-22 10:40:00,88.94,89.35,88.78,89.16,47314.0,87.9693,88.3748,87.811,88.1869,47314.0
2021-03-22 10:50:00,89.18,89.46,88.96,89.01,83740.0,88.2067,88.4836,87.9891,88.0385,83740.0
2021-03-22 11:00:00,89.03,89.19,88.8,89.05,55365.0,88.0583,88.2166,87.8308,88.0781,55365.0
2021-03-22 11:10:00,89.04,89.22,88.89,89.22,40186.0,88.0682,88.2462,87.9198,88.2462,40186.0
2021-03-22 11:20:00,89.19,89.62,89.18,89.58,41310.0,88.2166,88.6419,88.2067,88.6023,41310.0
2021-03-22 11:30:00,89.59,89.98,89.48,89.84,44744.0,88.6122,88.9979,88.5034,88.8595,44744.0
2021-03-22 11:40:00,89.92,90.1,89.72,89.81,62697.0,88.9386,89.1166,88.7408,88.8298,62697.0
2021-03-22 11:50:00,89.79,90.04,89.72,89.72,46440.0,88.81,89.0573,88.7408,88.7408,46440.0
2021-03-22 12:00:00,89.78,89.9,89.3,89.56,55931.0,88.8001,88.9188,88.3254,88.5825,55931.0
2021-03-22 12:10:00,89.58,89.7,89.43,89.5,63340.0,88.6023,88.721,88.4539,88.5232,63340.0
2021-03-22 12:20:00,89.52,89.6,89.42,89.56,35628.0,88.543,88.6221,88.4441,88.5825,35628.0
2021-03-22 12:30:00,89.54,90.07,89.49,89.95,43366.0,88.5627,89.087,88.5133,88.9683,43366.0
2021-03-22 12:40:00,89.95,90.0,89.77,89.97,18929.0,88.9683,89.0177,88.7902,88.9881,18929.0
2021-03-22 12:50:00,89.94,90.15,89.67,89.77,47137.0,88.9584,89.1661,88.6913,88.7902,47137.0
2021-03-22 13:00:00,89.8,89.89,89.35,89.36,39623.0,88.8199,88.9089,88.3748,88.3847,39623.0
2021-03-22 13:10:00,89.44,89.77,89.37,89.71,22592.0,88.4638,88.7902,88.3946,88.7309,22592.0
2021-03-22 13:20:00,89.77,89.97,89.68,89.78,45034.0,88.7902,88.9881,88.7012,88.8001,45034.0
2021-03-22 13:30:00,89.82,89.86,89.57,89.7,24497.0,88.8397,88.8793,88.5924,88.721,24497.0
2021-03-22 13:40:00,89.68,89.87,89.56,89.66,18657.0,88.7012,88.8891,88.5825,88.6814,18657.0
2021-03-22 13:50:00,89.63,89.93,89.57,89.89,17537.0,88.6518,88.9485,88.5924,88.9089,17537.0
2021-03-22 14:00:00,89.9,90.0,89.79,89.97,21442.0,88.9188,89.0177,88.81,88.9881,21442.0
2021-03-22 14:10:00,89.92,89.92,89.45,89.51,22726.0,88.9386,88.9386,88.4737,88.5331,22726.0
2021-03-22 14:20:00,89.47,89.82,89.45,89.75,30149.0,88.4935,88.8397,88.4737,88.7705,30149.0
2021-03-22 14:30:00,89.76,90.02,89.75,89.88,23180.0,88.7803,89.0375,88.7705,88.899,23180.0
2021-03-22 14:40:00,89.85,90.07,89.76,90.0,44659.0,88.8694,89.087,88.7803,89.0177,44659.0
2021-03-22 14:50:00,89.98,90.07,89.77,89.84,59212.0,88.9979,89.087,88.7902,88.8595,59212.0
2021-03-22 15:00:00,89.85,89.96,89.72,89.96,32581.0,88.8694,88.9782,88.7408,88.9782,32581.0
2021-03-22 15:10:00,90.0,90.01,89.73,89.74,74523.0,89.0177,89.0276,88.7507,88.7606,74523.0
2021-03-22 15:20:00,89.74,89.99,89.45,89.5,81675.0,88.7606,89.0078,88.4737,88.5232,81675.0
2021-03-22 15:30:00,89.49,89.69,88.91,88.91,92800.0,88.5133,88.7111,87.9396,87.9396,92800.0
2021-03-22 15:40:00,88.92,89.09,88.77,88.95,73957.0,87.9495,88.1177,87.8011,87.9792,73957.0
2021-03-22 15:50:00,89.0,89.08,88.89,88.97,157581.0,88.0286,88.1078,87.9198,87.999,157581.0
2021-03-23 09:30:00,87.39,88.06,86.61,87.75,178250.0,86.4362,87.0989,85.6647,86.7923,178250.0
2021-03-23 09:40:00,87.73,87.98,87.1,87.18,51051.0,86.7725,87.0198,86.1494,86.2285,51051.0
2021-03-23 09:50:00,87.11,87.14,86.24,86.89,118512.0,86.1593,86.1889,85.2988,85.9417,118512.0
2021-03-23 10:00:00,86.92,87.24,85.92,86.12,163997.0,85.9713,86.2878,84.9823,85.1801,163997.0
2021-03-23 10:10:00,86.15,86.57,85.85,86.5,161500.0,85.2097,85.6252,84.913,85.5559,161500.0
2021-03-23 10:20:00,86.53,86.59,85.65,85.65,96246.0,85.5856,85.6449,84.7152,84.7152,96246.0
2021-03-23 10:30:00,85.64,85.64,84.49,84.85,228501.0,84.7053,84.7053,83.5679,83.9239,228501.0
2021-03-23 10:40:00,84.88,85.17,84.59,84.8,140085.0,83.9536,84.2404,83.6668,83.8745,140085.0
2021-03-23 10:50:00,84.77,84.77,84.23,84.49,187398.0,83.8448,83.8448,83.3107,83.5679,187398.0
2021-03-23 11:00:00,84.53,84.53,83.78,83.98,283303.0,83.6074,83.6074,82.8656,83.0634,283303.0
2021-03-23 11:10:00,83.92,84.6,83.75,84.55,125470.0,83.0041,83.6767,82.8359,83.6272,125470.0
2021-03-23 11:20:00,84.61,84.93,84.43,84.54,111958.0,83.6866,84.0031,83.5085,83.6173,111958.0
2021-03-23 11:30:00,84.57,84.58,83.87,84.0,86749.0,83.647,83.6569,82.9546,83.0832,86749.0
2021-03-23 11:40:00,84.0,84.2,83.68,83.91,75387.0,83.0832,83.281,82.7667,82.9942,75387.0
2021-03-23 11:50:00,83.91,84.05,83.74,83.99,63667.0,82.9942,83.1327,82.826,83.0733,63667.0
2021-03-23 12:00:00,84.02,84.19,83.84,83.9,55757.0,83.103,83.2711,82.925,82.9843,55757.0
2021-03-23 12:10:00,83.93,83.93,83.48,83.58,87170.0,83.014,83.014,82.5689,82.6678,87170.0
2021-03-23 12:20:00,83.57,84.34,83.51,84.34,70270.0,82.6579,83.4195,82.5986,83.4195,70270.0
2021-03-23 12:30:00,84.35,84.55,84.2,84.42,44975.0,83.4294,83.6272,83.281,83.4986,44975.0
2021-03-23 12:40:00,84.4,84.45,84.1,84.14,64830.0,83.4788,83.5283,83.1821,83.2217,64830.0
2021-03-23 12:50:00,84.11,84.19,83.95,83.96,24780.0,83.192,83.2711,83.0338,83.0436,24780.0
2021-03-23 13:00:00,83.95,84.03,83.61,83.7,41540.0,83.0338,83.1129,82.6975,82.7865,41540.0
2021-03-23 13:10:00,83.7,83.87,83.49,83.84,56925.0,82.7865,82.9546,82.5788,82.925,56925.0
2021-03-23 13:20:00,83.84,83.88,83.72,83.82,46108.0,82.925,82.9645,82.8063,82.9052,46108.0
2021-03-23 13:30:00,83.83,83.92,83.48,83.54,51614.0,82.9151,83.0041,82.5689,82.6282,51614.0
2021-03-23 13:40:00,83.5,83.51,83.04,83.24,111070.0,82.5887,82.5986,82.1337,82.3315,111070.0
2021-03-23 13:50:00,83.27,83.68,83.17,83.57,61940.0,82.3612,82.7667,82.2623,82.6579,61940.0
2021-03-23 14:00:00,83.56,83.57,83.3,83.54,62122.0,82.648,82.6579,82.3909,82.6282,62122.0
2021-03-23 14:10:00,83.52,83.87,83.42,83.44,109684.0,82.6084,82.9546,82.5095,82.5293,109684.0
2021-03-23 14:20:00,83.47,83.68,83.43,83.54,58213.0,82.559,82.7667,82.5194,82.6282,58213.0
2021-03-23 14:30:00,83.51,83.64,83.28,83.49,85947.0,82.5986,82.7271,82.3711,82.5788,85947.0
2021-03-23 14:40:00,83.52,83.63,83.35,83.62,98539.0,82.6084,82.7172,82.4403,82.7074,98539.0
2021-03-23 14:50:00,83.63,83.69,83.22,83.24,97375.0,82.7172,82.7766,82.3117,82.3315,97375.0
2021-03-23 15:00:00,83.24,84.07,83.2,83.84,105985.0,82.3315,83.1524,82.2919,82.925,105985.0
2021-03-23 15:10:00,83.85,84.04,83.49,83.79,142716.0,82.9348,83.1228,82.5788,82.8755,142716.0
2021-03-23 15:20:00,83.81,84.05,83.57,83.96,159478.0,82.8953,83.1327,82.6579,83.0436,159478.0
2021-03-23 15:30:00,83.93,83.96,83.62,83.66,184603.0,83.014,83.0436,82.7074,82.7469,184603.0
2021-03-23 15:40:00,83.61,84.02,83.52,83.88,219899.0,82.6975,83.103,82.6084,82.9645,219899.0
2021-03-23 15:50:00,83.87,84.0,83.61,83.89,378633.0,82.9546,83.0832,82.6975,82.9744,378633.0
2021-03-24 09:30:00,86.0,87.07,85.85,86.67,323492.0,85.0614,86.1197,84.913,85.7241,323492.0
2021-03-24 09:40:00,86.66,87.42,86.57,87.08,173234.0,85.7142,86.4659,85.6252,86.1296,173234.0
2021-03-24 09:50:00,87.09,87.16,85.83,86.69,146541.0,86.1395,86.2087,84.8932,85.7439,146541.0
2021-03-24 10:00:00,86.73,87.15,86.5,86.94,63328.0,85.7834,86.1988,85.5559,85.9911,63328.0
2021-03-24 10:10:00,86.95,87.18,86.06,86.18,87587.0,86.001,86.2285,85.1207,85.2394,87587.0
2021-03-24 10:20:00,86.17,86.74,86.1,86.74,51143.0,85.2295,85.7933,85.1603,85.7933,51143.0
2021-03-24 10:30:00,86.73,87.48,86.31,87.17,96032.0,85.7834,86.5252,85.368,86.2186,96032.0
2021-03-24 10:40:00,87.14,87.79,87.1,87.6,88547.0,86.1889,86.8318,86.1494,86.6439,88547.0
2021-03-24 10:50:00,87.6,87.98,87.58,87.8,65781.0,86.6439,87.0198,86.6241,86.8417,65781.0
2021-03-24 11:00:00,87.85,87.98,87.23,87.89,139544.0,86.8912,87.0198,86.278,86.9308,139544.0
2021-03-24 11:10:00,87.87,89.1,87.34,87.53,406744.0,86.911,88.1275,86.3868,86.5747,406744.0
2021-03-24 11:20:00,87.53,87.68,87.22,87.5,80597.0,86.5747,86.723,86.2681,86.545,80597.0
2021-03-24 11:30:00,87.49,87.62,87.19,87.19,38647.0,86.5351,86.6637,86.2384,86.2384,38647.0
2021-03-24 11:40:00,87.22,87.26,86.54,86.69,71543.0,86.2681,86.3076,85.5955,85.7439,71543.0
2021-03-24 11:50:00,86.72,87.05,86.54,86.95,84680.0,85.7735,86.0999,85.5955,86.001,84680.0
2021-03-24 12:00:00,86.95,87.32,86.79,87.31,28566.0,86.001,86.367,85.8428,86.3571,28566.0
2021-03-24 12:10:00,87.35,87.67,87.34,87.54,24416.0,86.3966,86.7132,86.3868,86.5846,24416.0
2021-03-24 12:20:00,87.56,87.85,87.51,87.78,38022.0,86.6044,86.8912,86.5549,86.822,38022.0
2021-03-24 12:30:00,87.78,87.86,87.41,87.74,43382.0,86.822,86.9011,86.456,86.7824,43382.0
2021-03-24 12:40:00,87.78,88.08,87.63,87.65,37983.0,86.822,87.1187,86.6736,86.6934,37983.0
2021-03-24 12:50:00,87.69,87.9,87.28,87.89,36402.0,86.7329,86.9406,86.3274,86.9308,36402.0
2021-03-24 13:00:00,87.84,87.93,87.33,87.62,45494.0,86.8813,86.9703,86.3769,86.6637,45494.0
2021-03-24 13:10:00,87.59,87.59,86.87,87.05,57471.0,86.634,86.634,85.9219,86.0999,57471.0
2021-03-24 13:20:00,87.06,87.4,87.03,87.31,25746.0,86.1098,86.4461,86.0801,86.3571,25746.0
2021-03-24 13:30:00,87.3,87.76,87.27,87.74,22225.0,86.3472,86.8022,86.3175,86.7824,22225.0
2021-03-24 13:40:00,87.75,87.87,87.2,87.54,38894.0,86.7923,86.911,86.2483,86.5846,38894.0
2021-03-24 13:50:00,87.56,87.69,87.15,87.4,17315.0,86.6044,86.7329,86.1988,86.4461,17315.0
2021-03-24 14:00:00,87.4,87.45,87.16,87.38,15801.0,86.4461,86.4956,86.2087,86.4263,15801.0
2021-03-24 14:10:00,87.36,87.41,81.4,84.01,1411142.0,86.4065,86.456,80.5116,83.0931,1411142.0
2021-03-24 14:20:00,83.98,84.68,82.38,83.29,577452.0,83.0634,83.7558,81.4809,82.381,577452.0
2021-03-24 14:30:00,83.28,83.35,81.2,81.27,417423.0,82.3711,82.4403,80.3138,80.383,417423.0
2021-03-24 14:40:00,81.29,82.73,80.56,82.73,552344.0,80.4028,81.8271,79.6808,81.8271,552344.0
2021-03-24 14:50:00,82.71,82.78,81.37,81.94,297227.0,81.8073,81.8765,80.4819,81.0457,297227.0
2021-03-24 15:00:00,81.91,82.47,81.83,81.98,174044.0,81.016,81.5699,80.9369,81.0853,174044.0
2021-03-24 15:10:00,82.01,82.47,81.89,82.34,142996.0,81.1149,81.5699,80.9962,81.4413,142996.0
2021-03-24 15:20:00,82.37,82.39,81.61,81.68,120951.0,81.471,81.4908,80.7193,80.7885,120951.0
2021-03-24 15:30:00,81.7,82.02,81.55,81.67,132997.0,80.8083,81.1248,80.66,80.7786,132997.0
2021-03-24 15:40:00,81.67,82.21,81.56,81.89,282234.0,80.7786,81.3127,80.6698,80.9962,282234.0
2021-03-24 15:50:00,81.86,81.97,81.54,81.58,222921.0,80.9666,81.0754,80.6501,80.6896,222921.0
2021-03-25 09:30:00,80.0,80.62,78.86,79.9,415304.0,79.1269,79.7401,77.9993,79.028,415304.0
2021-03-25 09:40:00,79.86,81.27,79.86,80.59,211378.0,78.9884,80.383,78.9884,79.7104,211378.0
2021-03-25 09:50:00,80.59,80.7,79.65,80.11,138373.0,79.7104,79.8192,78.7807,79.2357,138373.0
2021-03-25 10:00:00,80.05,80.69,79.66,80.23,248600.0,79.1763,79.8093,78.7906,79.3544,248600.0
2021-03-25 10:10:00,80.25,80.83,80.02,80.58,146664.0,79.3741,79.9478,79.1466,79.7005,146664.0
2021-03-25 10:20:00,80.55,81.53,80.45,80.82,157734.0,79.6709,80.6402,79.572,79.9379,157734.0
2021-03-25 10:30:00,80.87,81.3,80.15,80.64,102670.0,79.9874,80.4127,79.2752,79.7599,102670.0
2021-03-25 10:40:00,80.56,80.66,79.66,79.78,94417.0,79.6808,79.7797,78.7906,78.9093,94417.0
2021-03-25 10:50:00,79.75,80.02,79.15,80.02,117064.0,78.8796,79.1466,78.2861,79.1466,117064.0
2021-03-25 11:00:00,79.95,80.0,79.4,79.68,105852.0,79.0774,79.1269,78.5334,78.8104,105852.0
2021-03-25 11:10:00,79.72,80.3,79.54,80.13,102042.0,78.8499,79.4236,78.6719,79.2554,102042.0
2021-03-25 11:20:00,80.11,80.42,79.9,80.42,51925.0,79.2357,79.5423,79.028,79.5423,51925.0
2021-03-25 11:30:00,80.39,80.65,80.25,80.32,161903.0,79.5126,79.7698,79.3741,79.4434,161903.0
2021-03-25 11:40:00,80.28,81.2,80.25,81.13,98826.0,79.4038,80.3138,79.3741,80.2445,98826.0
2021-03-25 11:50:00,81.09,81.83,81.08,81.82,88510.0,80.205,80.9369,80.1951,80.927,88510.0
2021-03-25 12:00:00,81.8,82.78,81.72,82.45,131978.0,80.9072,81.8765,80.8281,81.5501,131978.0
2021-03-25 12:10:00,82.51,82.61,81.98,82.48,91011.0,81.6095,81.7084,81.0853,81.5798,91011.0
2021-03-25 12:20:00,82.44,83.26,82.34,83.09,62131.0,81.5402,82.3513,81.4413,82.1831,62131.0
2021-03-25 12:30:00,83.11,83.41,82.98,83.1,72583.0,82.2029,82.4996,82.0743,82.193,72583.0
2021-03-25 12:40:00,83.08,84.14,83.04,84.04,85363.0,82.1733,83.2217,82.1337,83.1228,85363.0
2021-03-25 12:50:00,84.01,84.25,83.11,83.11,129867.0,83.0931,83.3305,82.2029,82.2029,129867.0
2021-03-25 13:00:00,83.21,83.24,82.59,82.98,44063.0,82.3018,82.3315,81.6886,82.0743,44063.0
2021-03-25 13:10:00,83.01,83.2,82.75,82.86,23700.0,82.104,82.2919,81.8469,81.9557,23700.0
2021-03-25 13:20:00,82.86,82.94,82.38,82.5,46263.0,81.9557,82.0348,81.4809,81.5996,46263.0
2021-03-25 13:30:00,82.49,82.66,82.37,82.66,46981.0,81.5897,81.7578,81.471,81.7578,46981.0
2021-03-25 13:40:00,82.6,83.09,82.45,82.58,37668.0,81.6985,82.1831,81.5501,81.6787,37668.0
2021-03-25 13:50:00,82.55,82.73,82.33,82.35,28803.0,81.649,81.8271,81.4314,81.4512,28803.0
2021-03-25 14:00:00,82.34,82.59,82.19,82.34,38710.0,81.4413,81.6886,81.293,81.4413,38710.0
2021-03-25 14:10:00,82.3,83.0,82.23,82.91,33313.0,81.4018,82.0941,81.3325,82.0051,33313.0
2021-03-25 14:20:00,82.93,82.93,82.0,82.05,64273.0,82.0249,82.0249,81.105,81.1545,64273.0
2021-03-25 14:30:00,82.06,82.9,82.02,82.85,31620.0,81.1644,81.9952,81.1248,81.9458,31620.0
2021-03-25 14:40:00,82.86,83.19,82.79,82.85,31694.0,81.9557,82.2821,81.8864,81.9458,31694.0
2021-03-25 14:50:00,82.85,83.27,82.75,83.12,29108.0,81.9458,82.3612,81.8469,82.2128,29108.0
2021-03-25 15:00:00,83.11,83.23,82.71,82.72,52296.0,82.2029,82.3216,81.8073,81.8172,52296.0
2021-03-25 15:10:00,82.72,83.07,82.72,83.06,33899.0,81.8172,82.1634,81.8172,82.1535,33899.0
2021-03-25 15:20:00,83.04,83.17,82.9,83.0,37662.0,82.1337,82.2623,81.9952,82.0941,37662.0
2021-03-25 15:30:00,83.0,83.55,82.97,83.42,54987.0,82.0941,82.6381,82.0645,82.5095,54987.0
2021-03-25 15:40:00,83.46,83.73,83.41,83.7,51914.0,82.5491,82.8162,82.4996,82.7865,51914.0
2021-03-25 15:50:00,83.67,83.86,83.4,83.4,133189.0,82.7568,82.9447,82.4898,82.4898,133189.0
2021-03-26 09:30:00,85.1,86.33,83.15,83.72,221036.0,84.1712,85.3878,82.2425,82.8063,221036.0
2021-03-26 09:40:00,83.75,84.12,83.1,84.05,112730.0,82.8359,83.2019,82.193,83.1327,112730.0
2021-03-26 09:50:00,84.02,84.18,83.24,83.49,113239.0,83.103,83.2612,82.3315,82.5788,113239.0
2021-03-26 10:00:00,83.39,84.25,83.33,84.12,55791.0,82.4799,83.3305,82.4205,83.2019,55791.0
2021-03-26 10:10:00,84.13,84.64,83.75,84.0,53122.0,83.2118,83.7162,82.8359,83.0832,53122.0
2021-03-26 10:20:00,84.0,84.52,83.82,84.37,60584.0,83.0832,83.5975,82.9052,83.4492,60584.0
2021-03-26 10:30:00,84.38,84.62,83.91,83.91,42534.0,83.4591,83.6964,82.9942,82.9942,42534.0
2021-03-26 10:40:00,83.92,83.96,83.24,83.31,56677.0,83.0041,83.0436,82.3315,82.4007,56677.0
2021-03-26 10:50:00,83.25,83.49,82.87,83.23,66851.0,82.3414,82.5788,81.9655,82.3216,66851.0
2021-03-26 11:00:00,83.29,83.76,82.98,83.48,32054.0,82.381,82.8458,82.0743,82.5689,32054.0
2021-03-26 11:10:00,83.39,83.45,82.97,83.15,24609.0,82.4799,82.5392,82.0645,82.2425,24609.0
2021-03-26 11:20:00,83.15,83.43,82.94,83.41,35048.0,82.2425,82.5194,82.0348,82.4996,35048.0
2021-03-26 11:30:00,83.43,83.67,83.31,83.5,29909.0,82.5194,82.7568,82.4007,82.5887,29909.0
2021-03-26 11:40:00,83.59,83.64,83.16,83.16,21981.0,82.6777,82.7271,82.2524,82.2524,21981.0
2021-03-26 11:50:00,83.17,83.29,83.02,83.21,21316.0,82.2623,82.381,82.1139,82.3018,21316.0
2021-03-26 12:00:00,83.23,83.35,83.09,83.24,21777.0,82.3216,82.4403,82.1831,82.3315,21777.0
2021-03-26 12:10:00,83.21,83.57,83.14,83.49,22204.0,82.3018,82.6579,82.2326,82.5788,22204.0
2021-03-26 12:20:00,83.55,84.05,83.32,84.04,125920.0,82.6381,83.1327,82.4106,83.1228,125920.0
2021-03-26 12:30:00,84.08,84.08,83.71,83.87,30307.0,83.1623,83.1623,82.7964,82.9546,30307.0
2021-03-26 12:40:00,83.85,84.02,83.5,83.66,32491.0,82.9348,83.103,82.5887,82.7469,32491.0
2021-03-26 12:50:00,83.67,83.9,83.33,83.48,40085.0,82.7568,82.9843,82.4205,82.5689,40085.0
2021-03-26 13:00:00,83.47,83.86,83.4,83.65,23407.0,82.559,82.9447,82.4898,82.737,23407.0
2021-03-26 13:10:00,83.65,83.72,83.31,83.59,37982.0,82.737,82.8063,82.4007,82.6777,37982.0
2021-03-26 13:20:00,83.55,83.57,83.26,83.46,17298.0,82.6381,82.6579,82.3513,82.5491,17298.0
2021-03-26 13:30:00,83.47,83.58,83.11,83.12,18672.0,82.559,82.6678,82.2029,82.2128,18672.0
2021-03-26 13:40:00,83.09,83.11,82.73,82.79,32862.0,82.1831,82.2029,81.8271,81.8864,32862.0
2021-03-26 13:50:00,82.78,83.04,82.71,82.8,22683.0,81.8765,82.1337,81.8073,81.8963,22683.0
2021-03-26 14:00:00,82.79,82.93,82.28,82.34,56317.0,81.8864,82.0249,81.382,81.4413,56317.0
2021-03-26 14:10:00,82.39,82.4,81.68,81.98,67419.0,81.4908,81.5007,80.7885,81.0853,67419.0
2021-03-26 14:20:00,81.95,82.53,81.74,82.5,34291.0,81.0556,81.6293,80.8479,81.5996,34291.0
2021-03-26 14:30:00,82.47,82.7,82.22,82.54,48641.0,81.5699,81.7974,81.3226,81.6391,48641.0
2021-03-26 14:40:00,82.59,82.79,81.96,81.96,37141.0,81.6886,81.8864,81.0655,81.0655,37141.0
2021-03-26 14:50:00,81.91,83.06,81.86,83.02,37487.0,81.016,82.1535,80.9666,82.1139,37487.0
2021-03-26 15:00:00,83.01,83.3,82.83,83.04,34054.0,82.104,82.3909,81.926,82.1337,34054.0
2021-03-26 15:10:00,83.03,83.56,82.96,83.54,47827.0,82.1238,82.648,82.0546,82.6282,47827.0
2021-03-26 15:20:00,83.56,84.05,83.45,84.04,95198.0,82.648,83.1327,82.5392,83.1228,95198.0
2021-03-26 15:30:00,84.05,84.36,83.81,84.08,158127.0,83.1327,83.4393,82.8953,83.1623,158127.0
2021-03-26 15:40:00,84.08,84.2,83.84,84.18,72493.0,83.1623,83.281,82.925,83.2612,72493.0
2021-03-26 15:50:00,84.22,84.66,84.05,84.56,223141.0,83.3008,83.736,83.1327,83.6371,223141.0
2021-03-29 09:30:00,84.65,85.2,84.17,84.66,187672.0,83.7261,84.2701,83.2514,83.736,187672.0
2021-03-29 09:40:00,84.57,84.57,83.4,83.4,70807.0,83.647,83.647,82.4898,82.4898,70807.0
2021-03-29 09:50:00,83.46,84.42,83.41,84.23,60213.0,82.5491,83.4986,82.4996,83.3107,60213.0
2021-03-29 10:00:00,84.16,84.5,83.86,84.06,95182.0,83.2415,83.5778,82.9447,83.1426,95182.0
2021-03-29 10:10:00,84.12,84.43,83.6,83.73,60515.0,83.2019,83.5085,82.6876,82.8162,60515.0
2021-03-29 10:20:00,83.68,83.77,83.1,83.24,43353.0,82.7667,82.8557,82.193,82.3315,43353.0
2021-03-29 10:30:00,83.23,83.59,83.02,83.1,47633.0,82.3216,82.6777,82.1139,82.193,47633.0
2021-03-29 10:40:00,83.11,83.54,83.0,83.24,36315.0,82.2029,82.6282,82.0941,82.3315,36315.0
2021-03-29 10:50:00,83.23,83.26,82.6,82.66,57570.0,82.3216,82.3513,81.6985,81.7578,57570.0
2021-03-29 11:00:00,82.64,82.88,82.55,82.57,68638.0,81.7381,81.9754,81.649,81.6688,68638.0
2021-03-29 11:10:00,82.63,82.69,81.64,81.8,110403.0,81.7282,81.7875,80.749,80.9072,110403.0
2021-03-29 11:20:00,81.79,82.1,81.6,81.96,61624.0,80.8973,81.2039,80.7094,81.0655,61624.0
2021-03-29 11:30:00,82.02,82.46,81.91,82.17,25720.0,81.1248,81.56,81.016,81.2732,25720.0
2021-03-29 11:40:00,82.19,82.57,82.05,82.05,51738.0,81.293,81.6688,81.1545,81.1545,51738.0
2021-03-29 11:50:00,82.07,82.5,81.93,82.35,27374.0,81.1743,81.5996,81.0358,81.4512,27374.0
2021-03-29 12:00:00,82.36,82.43,81.82,81.92,39773.0,81.4611,81.5303,80.927,81.0259,39773.0
2021-03-29 12:10:00,81.94,82.25,81.9,82.12,18900.0,81.0457,81.3523,81.0061,81.2237,18900.0
2021-03-29 12:20:00,82.08,82.32,81.83,82.31,29179.0,81.1842,81.4215,80.9369,81.4117,29179.0
2021-03-29 12:30:00,82.32,82.77,82.26,82.7,28411.0,81.4215,81.8666,81.3622,81.7974,28411.0
2021-03-29 12:40:00,82.63,82.82,82.51,82.67,23294.0,81.7282,81.9161,81.6095,81.7677,23294.0
2021-03-29 12:50:00,82.66,82.95,82.63,82.92,21429.0,81.7578,82.0447,81.7282,82.015,21429.0
2021-03-29 13:00:00,82.92,83.18,82.81,83.17,30845.0,82.015,82.2722,81.9062,82.2623,30845.0
2021-03-29 13:10:00,83.07,83.18,82.71,82.86,18868.0,82.1634,82.2722,81.8073,81.9557,18868.0
2021-03-29 13:20:00,82.88,83.07,82.81,82.82,15560.0,81.9754,82.1634,81.9062,81.9161,15560.0
2021-03-29 13:30:00,82.89,83.34,82.8,82.91,14020.0,81.9853,82.4304,81.8963,82.0051,14020.0
2021-03-29 13:40:00,82.93,82.93,82.4,82.41,11360.0,82.0249,82.0249,81.5007,81.5106,11360.0
2021-03-29 13:50:00,82.44,82.59,82.26,82.35,11505.0,81.5402,81.6886,81.3622,81.4512,11505.0
2021-03-29 14:00:00,82.33,82.49,82.2,82.35,24956.0,81.4314,81.5897,81.3029,81.4512,24956.0
2021-03-29 14:10:00,82.35,82.53,82.15,82.27,39873.0,81.4512,81.6293,81.2534,81.3721,39873.0
2021-03-29 14:20:00,82.31,82.49,82.19,82.4,23493.0,81.4117,81.5897,81.293,81.5007,23493.0
2021-03-29 14:30:00,82.4,82.43,82.0,82.07,22108.0,81.5007,81.5303,81.105,81.1743,22108.0
2021-03-29 14:40:00,82.09,82.84,82.08,82.69,22808.0,81.1941,81.9359,81.1842,81.7875,22808.0
2021-03-29 14:50:00,82.53,82.71,82.38,82.56,22501.0,81.6293,81.8073,81.4809,81.6589,22501.0
2021-03-29 15:00:00,82.62,83.1,82.62,83.1,24356.0,81.7183,82.193,81.7183,82.193,24356.0
2021-03-29 15:10:00,83.06,83.39,82.95,83.27,16937.0,82.1535,82.4799,82.0447,82.3612,16937.0
2021-03-29 15:20:00,83.24,83.47,83.18,83.4,23405.0,82.3315,82.559,82.2722,82.4898,23405.0
2021-03-29 15:30:00,83.39,83.43,83.03,83.34,47344.0,82.4799,82.5194,82.1238,82.4304,47344.0
2021-03-29 15:40:00,83.37,83.37,82.85,82.93,53792.0,82.4601,82.4601,81.9458,82.0249,53792.0
2021-03-29 15:50:00,82.92,83.04,82.69,82.93,139673.0,82.015,82.1337,81.7875,82.0249,139673.0
2021-03-30 09:30:00,83.14,84.68,83.14,83.4,147806.0,82.2326,83.7558,82.2326,82.4898,147806.0
2021-03-30 09:40:00,83.32,84.26,83.25,83.45,99250.0,82.4106,83.3404,82.3414,82.5392,99250.0
2021-03-30 09:50:00,83.48,84.57,83.06,84.46,76254.0,82.5689,83.647,82.1535,83.5382,76254.0
2021-03-30 10:00:00,84.44,84.75,84.24,84.3,48719.0,83.5184,83.825,83.3206,83.3799,48719.0
2021-03-30 10:10:00,84.23,84.93,84.18,84.29,85916.0,83.3107,84.0031,83.2612,83.37,85916.0
2021-03-30 10:20:00,84.15,84.43,83.64,84.4,86767.0,83.2316,83.5085,82.7271,83.4788,86767.0
2021-03-30 10:30:00,84.36,84.8,84.36,84.7,54647.0,83.4393,83.8745,83.4393,83.7756,54647.0
2021-03-30 10:40:00,84.75,85.11,84.58,84.99,83521.0,83.825,84.1811,83.6569,84.0624,83521.0
2021-03-30 10:50:00,84.96,85.14,84.75,85.03,38884.0,84.0327,84.2108,83.825,84.102,38884.0
2021-03-30 11:00:00,85.07,85.38,84.97,85.32,37776.0,84.1415,84.4481,84.0426,84.3888,37776.0
2021-03-30 11:10:00,85.32,85.56,85.21,85.5,49664.0,84.3888,84.6262,84.28,84.5668,49664.0
2021-03-30 11:20:00,85.5,85.57,84.91,84.93,50882.0,84.5668,84.6361,83.9833,84.0031,50882.0
2021-03-30 11:30:00,84.94,85.08,84.8,84.98,29004.0,84.013,84.1514,83.8745,84.0525,29004.0
2021-03-30 11:40:00,85.01,85.08,84.71,84.8,23607.0,84.0822,84.1514,83.7855,83.8745,23607.0
2021-03-30 11:50:00,84.82,84.83,84.56,84.64,40276.0,83.8943,83.9042,83.6371,83.7162,40276.0
2021-03-30 12:00:00,84.58,84.83,84.51,84.79,19389.0,83.6569,83.9042,83.5876,83.8646,19389.0
2021-03-30 12:10:00,84.79,84.79,84.51,84.52,21846.0,83.8646,83.8646,83.5876,83.5975,21846.0
2021-03-30 12:20:00,84.52,84.59,84.34,84.51,20972.0,83.5975,83.6668,83.4195,83.5876,20972.0
2021-03-30 12:30:00,84.51,84.67,84.33,84.66,33390.0,83.5876,83.7459,83.4096,83.736,33390.0
2021-03-30 12:40:00,84.63,84.69,84.38,84.58,19041.0,83.7063,83.7657,83.4591,83.6569,19041.0
2021-03-30 12:50:00,84.62,84.92,84.4,84.85,22596.0,83.6964,83.9932,83.4788,83.9239,22596.0
2021-03-30 13:00:00,84.81,84.87,84.56,84.73,24916.0,83.8844,83.9437,83.6371,83.8052,24916.0
2021-03-30 13:10:00,84.62,84.96,84.53,84.96,23749.0,83.6964,84.0327,83.6074,84.0327,23749.0
2021-03-30 13:20:00,84.99,85.29,84.89,84.99,41436.0,84.0624,84.3591,83.9635,84.0624,41436.0
2021-03-30 13:30:00,84.98,85.01,84.65,84.84,35294.0,84.0525,84.0822,83.7261,83.914,35294.0
2021-03-30 13:40:00,84.87,84.88,84.62,84.81,19206.0,83.9437,83.9536,83.6964,83.8844,19206.0
2021-03-30 13:50:00,84.83,85.09,84.83,84.99,30722.0,83.9042,84.1613,83.9042,84.0624,30722.0
2021-03-30 14:00:00,84.97,85.34,84.84,85.31,30800.0,84.0426,84.4086,83.914,84.3789,30800.0
2021-03-30 14:10:00,85.29,85.52,85.25,85.34,52513.0,84.3591,84.5866,84.3196,84.4086,52513.0
2021-03-30 14:20:00,85.42,85.65,85.38,85.58,31531.0,84.4877,84.7152,84.4481,84.646,31531.0
2021-03-30 14:30:00,85.59,85.78,85.33,85.33,41031.0,84.6559,84.8438,84.3987,84.3987,41031.0
2021-03-30 14:40:00,85.39,85.61,85.36,85.54,19774.0,84.458,84.6756,84.4284,84.6064,19774.0
2021-03-30 14:50:00,85.57,85.8,85.46,85.77,28596.0,84.6361,84.8636,84.5273,84.8339,28596.0
2021-03-30 15:00:00,85.74,85.97,85.69,85.88,19048.0,84.8042,85.0317,84.7548,84.9427,19048.0
2021-03-30 15:10:00,85.83,85.88,85.5,85.53,20847.0,84.8932,84.9427,84.5668,84.5965,20847.0
2021-03-30 15:20:00,85.48,85.57,85.34,85.55,50479.0,84.5471,84.6361,84.4086,84.6163,50479.0
2021-03-30 15:30:00,85.53,85.66,85.44,85.5,43598.0,84.5965,84.7251,84.5075,84.5668,43598.0
2021-03-30 15:40:00,85.51,85.51,85.19,85.21,69763.0,84.5767,84.5767,84.2602,84.28,69763.0
2021-03-30 15:50:00,85.2,85.4,85.08,85.37,185363.0,84.2701,84.4679,84.1514,84.4383,185363.0
2021-03-31 09:30:00,85.13,85.8,84.96,85.62,141604.0,84.2009,84.8636,84.0327,84.6855,141604.0
2021-03-31 09:40:00,85.71,85.74,85.07,85.14,53190.0,84.7745,84.8042,84.1415,84.2108,53190.0
2021-03-31 09:50:00,85.08,86.0,85.06,85.77,35336.0,84.1514,85.0614,84.1316,84.8339,35336.0
2021-03-31 10:00:00,85.82,86.09,85.13,85.14,51887.0,84.8833,85.1504,84.2009,84.2108,51887.0
2021-03-31 10:10:00,85.1,85.16,84.49,84.49,107174.0,84.1712,84.2305,83.5679,83.5679,107174.0
2021-03-31 10:20:00,84.53,84.77,84.44,84.62,62336.0,83.6074,83.8448,83.5184,83.6964,62336.0
2021-03-31 10:30:00,84.63,85.23,84.49,85.1,46903.0,83.7063,84.2998,83.5679,84.1712,46903.0
2021-03-31 10:40:00,85.19,85.33,84.88,84.9,27194.0,84.2602,84.3987,83.9536,83.9734,27194.0
2021-03-31 10:50:00,84.88,85.78,84.87,85.67,46187.0,83.9536,84.8438,83.9437,84.735,46187.0
2021-03-31 11:00:00,85.7,86.0,85.53,85.61,37026.0,84.7647,85.0614,84.5965,84.6756,37026.0
2021-03-31 11:10:00,85.6,85.62,85.3,85.38,51306.0,84.6657,84.6855,84.369,84.4481,51306.0
2021-03-31 11:20:00,85.4,85.44,85.13,85.15,21971.0,84.4679,84.5075,84.2009,84.2207,21971.0
2021-03-31 11:30:00,85.13,85.37,85.05,85.11,23286.0,84.2009,84.4383,84.1218,84.1811,23286.0
2021-03-31 11:40:00,85.07,85.2,84.89,85.09,23194.0,84.1415,84.2701,83.9635,84.1613,23194.0
2021-03-31 11:50:00,85.13,85.23,85.03,85.05,33232.0,84.2009,84.2998,84.102,84.1218,33232.0
2021-03-31 12:00:00,85.09,85.23,84.86,85.16,38779.0,84.1613,84.2998,83.9338,84.2305,38779.0
2021-03-31 12:10:00,85.13,85.41,85.11,85.41,48548.0,84.2009,84.4778,84.1811,84.4778,48548.0
2021-03-31 12:20:00,85.41,85.55,85.29,85.5,35902.0,84.4778,84.6163,84.3591,84.5668,35902.0
2021-03-31 12:30:00,85.51,85.8,85.4,85.78,16618.0,84.5767,84.8636,84.4679,84.8438,16618.0
2021-03-31 12:40:00,85.74,85.95,85.72,85.89,18927.0,84.8042,85.0119,84.7844,84.9526,18927.0
2021-03-31 12:50:00,85.91,85.98,85.87,85.95,25329.0,84.9724,85.0416,84.9328,85.0119,25329.0
2021-03-31 13:00:00,85.95,86.13,85.95,86.13,26921.0,85.0119,85.19,85.0119,85.19,26921.0
2021-03-31 13:10:00,86.16,86.23,86.05,86.16,36380.0,85.2196,85.2889,85.1108,85.2196,36380.0
2021-03-31 13:20:00,86.17,86.36,86.14,86.26,31797.0,85.2295,85.4175,85.1999,85.3185,31797.0
2021-03-31 13:30:00,86.27,86.6,86.24,86.49,38607.0,85.3284,85.6548,85.2988,85.546,38607.0
2021-03-31 13:40:00,86.49,86.49,86.36,86.47,32925.0,85.546,85.546,85.4175,85.5263,32925.0
2021-03-31 13:50:00,86.45,86.52,86.3,86.51,20234.0,85.5065,85.5757,85.3581,85.5658,20234.0
2021-03-31 14:00:00,86.55,86.84,86.18,86.18,39209.0,85.6054,85.8922,85.2394,85.2394,39209.0
2021-03-31 14:10:00,86.19,86.26,85.74,85.78,62570.0,85.2493,85.3185,84.8042,84.8438,62570.0
2021-03-31 14:20:00,85.7,86.25,85.7,86.14,37001.0,84.7647,85.3087,84.7647,85.1999,37001.0
2021-03-31 14:30:00,86.15,86.47,86.15,86.4,22096.0,85.2097,85.5263,85.2097,85.457,22096.0
2021-03-31 14:40:00,86.4,86.69,86.32,86.49,31809.0,85.457,85.7439,85.3779,85.546,31809.0
2021-03-31 14:50:00,86.49,86.59,86.27,86.28,24102.0,85.546,85.6449,85.3284,85.3383,24102.0
2021-03-31 15:00:00,86.23,86.45,86.21,86.42,22078.0,85.2889,85.5065,85.2691,85.4768,22078.0
2021-03-31 15:10:00,86.44,86.7,86.37,86.66,19353.0,85.4966,85.7537,85.4273,85.7142,19353.0
2021-03-31 15:20:00,86.69,86.8,86.46,86.47,29739.0,85.7439,85.8527,85.5164,85.5263,29739.0
2021-03-31 15:30:00,86.45,86.65,86.11,86.13,32729.0,85.5065,85.7043,85.1702,85.19,32729.0
2021-03-31 15:40:00,86.11,86.27,86.03,86.19,50567.0,85.1702,85.3284,85.0911,85.2493,50567.0
2021-03-31 15:50:00,86.13,86.28,85.59,85.65,361739.0,85.19,85.3383,84.6559,84.7152,361739.0
2021-04-01 09:30:00,86.5,87.1,85.85,86.42,144451.0,85.5559,86.1494,84.913,85.4768,144451.0
2021-04-01 09:40:00,86.43,86.64,86.12,86.34,84479.0,85.4867,85.6944,85.1801,85.3977,84479.0
2021-04-01 09:50:00,86.3,87.06,85.92,86.69,53015.0,85.3581,86.1098,84.9823,85.7439,53015.0
2021-04-01 10:00:00,86.78,87.63,86.55,87.55,71154.0,85.8329,86.6736,85.6054,86.5945,71154.0
2021-04-01 10:10:00,87.58,87.82,86.98,87.12,48202.0,86.6241,86.8615,86.0307,86.1692,48202.0
2021-04-01 10:20:00,87.07,87.12,86.78,87.12,37961.0,86.1197,86.1692,85.8329,86.1692,37961.0
2021-04-01 10:30:00,87.12,87.16,86.32,86.58,38962.0,86.1692,86.2087,85.3779,85.6351,38962.0
2021-04-01 10:40:00,86.57,86.84,86.48,86.68,35829.0,85.6252,85.8922,85.5361,85.734,35829.0
2021-04-01 10:50:00,86.64,86.67,85.88,86.06,53898.0,85.6944,85.7241,84.9427,85.1207,53898.0
2021-04-01 11:00:00,86.07,86.2,85.72,85.72,63012.0,85.1306,85.2592,84.7844,84.7844,63012.0
2021-04-01 11:10:00,85.71,85.74,85.51,85.62,60048.0,84.7745,84.8042,84.5767,84.6855,60048.0
2021-04-01 11:20:00,85.62,85.97,85.48,85.94,48048.0,84.6855,85.0317,84.5471,85.002,48048.0
2021-04-01 11:30:00,85.93,86.26,85.82,86.25,24042.0,84.9921,85.3185,84.8833,85.3087,24042.0
2021-04-01 11:40:00,86.26,86.27,85.75,85.79,16096.0,85.3185,85.3284,84.8141,84.8537,16096.0
2021-04-01 11:50:00,85.82,86.65,85.71,86.52,91833.0,84.8833,85.7043,84.7745,85.5757,91833.0
2021-04-01 12:00:00,86.51,86.76,86.51,86.56,24936.0,85.5658,85.8131,85.5658,85.6153,24936.0
2021-04-01 12:10:00,86.57,86.82,86.48,86.81,35108.0,85.6252,85.8724,85.5361,85.8625,35108.0
2021-04-01 12:20:00,86.8,86.92,86.74,86.8,19294.0,85.8527,85.9713,85.7933,85.8527,19294.0
2021-04-01 12:30:00,86.8,86.92,86.59,86.61,22609.0,85.8527,85.9713,85.6449,85.6647,22609.0
2021-04-01 12:40:00,86.63,86.64,86.26,86.51,26909.0,85.6845,85.6944,85.3185,85.5658,26909.0
2021-04-01 12:50:00,86.53,86.72,86.43,86.57,26918.0,85.5856,85.7735,85.4867,85.6252,26918.0
2021-04-01 13:00:00,86.56,86.67,86.41,86.61,24113.0,85.6153,85.7241,85.4669,85.6647,24113.0
2021-04-01 13:10:00,86.6,86.76,86.17,86.2,28432.0,85.6548,85.8131,85.2295,85.2592,28432.0
2021-04-01 13:20:00,86.23,86.34,86.18,86.25,15362.0,85.2889,85.3977,85.2394,85.3087,15362.0
2021-04-01 13:30:00,86.28,86.53,86.28,86.51,15484.0,85.3383,85.5856,85.3383,85.5658,15484.0
2021-04-01 13:40:00,86.55,86.63,86.45,86.46,15495.0,85.6054,85.6845,85.5065,85.5164,15495.0
2021-04-01 13:50:00,86.46,86.59,86.41,86.51,20590.0,85.5164,85.6449,85.4669,85.5658,20590.0
2021-04-01 14:00:00,86.48,86.67,86.46,86.63,19121.0,85.5361,85.7241,85.5164,85.6845,19121.0
2021-04-01 14:10:00,86.64,86.7,86.29,86.34,17984.0,85.6944,85.7537,85.3482,85.3977,17984.0
2021-04-01 14:20:00,86.36,86.57,86.33,86.55,16151.0,85.4175,85.6252,85.3878,85.6054,16151.0
2021-04-01 14:30:00,86.57,86.64,86.4,86.59,19942.0,85.6252,85.6944,85.457,85.6449,19942.0
2021-04-01 14:40:00,86.58,86.59,86.25,86.34,28222.0,85.6351,85.6449,85.3087,85.3977,28222.0
2021-04-01 14:50:00,86.33,86.33,86.03,86.28,33471.0,85.3878,85.3878,85.0911,85.3383,33471.0
2021-04-01 15:00:00,86.3,86.49,86.24,86.46,23844.0,85.3581,85.546,85.2988,85.5164,23844.0
2021-04-01 15:10:00,86.47,86.59,86.33,86.37,24054.0,85.5263,85.6449,85.3878,85.4273,24054.0
2021-04-01 15:20:00,86.4,86.41,86.15,86.22,29885.0,85.457,85.4669,85.2097,85.279,29885.0
2021-04-01 15:30:00,86.22,86.26,86.01,86.26,42815.0,85.279,85.3185,85.0713,85.3185,42815.0
2021-04-01 15:40:00,86.23,86.42,86.1,86.42,61653.0,85.2889,85.4768,85.1603,85.4768,61653.0
2021-04-01 15:50:00,86.42,86.74,86.38,86.66,153622.0,85.4768,85.7933,85.4372,85.7142,153622.0
2021-04-05 09:30:00,89.44,91.2,88.72,90.11,479767.0,88.4638,90.2046,87.7517,89.1265,479767.0
2021-04-05 09:40:00,90.1,91.1,89.38,90.92,268697.0,89.1166,90.1057,88.4045,89.9277,268697.0
2021-04-05 09:50:00,90.96,91.3,90.6,90.73,195805.0,89.9672,90.3035,89.6112,89.7398,195805.0
2021-04-05 10:00:00,90.77,90.81,89.44,89.54,124060.0,89.7793,89.8189,88.4638,88.5627,124060.0
2021-04-05 10:10:00,89.55,89.78,89.07,89.52,119749.0,88.5726,88.8001,88.0979,88.543,119749.0
2021-04-05 10:20:00,89.54,90.42,89.34,90.34,100419.0,88.5627,89.4331,88.3649,89.354,100419.0
2021-04-05 10:30:00,90.38,90.75,90.15,90.15,72133.0,89.3936,89.7595,89.1661,89.1661,72133.0
2021-04-05 10:40:00,90.2,90.42,89.82,90.22,61698.0,89.2155,89.4331,88.8397,89.2353,61698.0
2021-04-05 10:50:00,90.29,90.3,89.8,90.04,48972.0,89.3046,89.3145,88.8199,89.0573,48972.0
2021-04-05 11:00:00,90.1,90.84,90.03,90.8,96832.0,89.1166,89.8486,89.0474,89.809,96832.0
2021-04-05 11:10:00,90.76,90.84,90.38,90.39,70688.0,89.7694,89.8486,89.3936,89.4035,70688.0
2021-04-05 11:20:00,90.45,90.67,90.05,90.23,79316.0,89.4628,89.6804,89.0672,89.2452,79316.0
2021-04-05 11:30:00,90.18,90.27,89.77,89.84,56215.0,89.1958,89.2848,88.7902,88.8595,56215.0
2021-04-05 11:40:00,89.83,90.16,89.07,89.45,199568.0,88.8496,89.176,88.0979,88.4737,199568.0
2021-04-05 11:50:00,89.48,89.57,89.23,89.33,68429.0,88.5034,88.5924,88.2561,88.355,68429.0
2021-04-05 12:00:00,89.37,89.64,89.25,89.42,51660.0,88.3946,88.6617,88.2759,88.4441,51660.0
2021-04-05 12:10:00,89.41,89.74,89.32,89.52,34134.0,88.4342,88.7606,88.3451,88.543,34134.0
2021-04-05 12:20:00,89.47,89.9,89.42,89.9,30951.0,88.4935,88.9188,88.4441,88.9188,30951.0
2021-04-05 12:30:00,89.91,89.95,89.64,89.72,37326.0,88.9287,88.9683,88.6617,88.7408,37326.0
2021-04-05 12:40:00,89.76,89.92,89.51,89.64,30543.0,88.7803,88.9386,88.5331,88.6617,30543.0
2021-04-05 12:50:00,89.63,90.02,89.6,89.84,38572.0,88.6518,89.0375,88.6221,88.8595,38572.0
2021-04-05 13:00:00,89.77,90.02,89.7,89.96,29504.0,88.7902,89.0375,88.721,88.9782,29504.0
2021-04-05 13:10:00,89.99,89.99,89.66,89.8,24112.0,89.0078,89.0078,88.6814,88.8199,24112.0
2021-04-05 13:20:00,89.8,89.98,89.66,89.71,27955.0,88.8199,88.9979,88.6814,88.7309,27955.0
2021-04-05 13:30:00,89.69,89.95,89.65,89.88,27895.0,88.7111,88.9683,88.6715,88.899,27895.0
2021-04-05 13:40:00,89.86,90.15,89.64,90.08,57033.0,88.8793,89.1661,88.6617,89.0969,57033.0
2021-04-05 13:50:00,90.09,90.18,89.89,90.1,30163.0,89.1067,89.1958,88.9089,89.1166,30163.0
2021-04-05 14:00:00,90.14,90.27,90.05,90.1,32494.0,89.1562,89.2848,89.0672,89.1166,32494.0
2021-04-05 14:10:00,90.12,90.4,90.07,90.33,45322.0,89.1364,89.4134,89.087,89.3441,45322.0
2021-04-05 14:20:00,90.34,90.65,90.22,90.49,81672.0,89.354,89.6606,89.2353,89.5024,81672.0
2021-04-05 14:30:00,90.49,90.6,90.08,90.1,39976.0,89.5024,89.6112,89.0969,89.1166,39976.0
2021-04-05 14:40:00,90.09,90.21,90.03,90.16,35072.0,89.1067,89.2254,89.0474,89.176,35072.0
2021-04-05 14:50:00,90.12,90.21,89.99,90.07,47821.0,89.1364,89.2254,89.0078,89.087,47821.0
2021-04-05 15:00:00,90.06,90.06,89.58,90.05,76467.0,89.0771,89.0771,88.6023,89.0672,76467.0
2021-04-05 15:10:00,90.06,90.3,90.06,90.3,43420.0,89.0771,89.3145,89.0771,89.3145,43420.0
2021-04-05 15:20:00,90.31,90.31,89.89,89.91,136718.0,89.3243,89.3243,88.9089,88.9287,136718.0
2021-04-05 15:30:00,89.91,90.22,89.63,89.9,255693.0,88.9287,89.2353,88.6518,88.9188,255693.0
2021-04-05 15:40:00,89.89,89.95,89.3,89.39,119457.0,88.9089,88.9683,88.3254,88.4144,119457.0
2021-04-05 15:50:00,89.39,89.48,89.11,89.17,248932.0,88.4144,88.5034,88.1374,88.1968,248932.0
2021-04-06 09:30:00,89.15,89.74,88.57,89.65,146026.0,88.177,88.7606,87.6033,88.6715,146026.0
2021-04-06 09:40:00,89.7,90.06,89.36,89.99,85887.0,88.721,89.0771,88.3847,89.0078,85887.0
2021-04-06 09:50:00,89.96,90.68,89.96,90.51,125456.0,88.9782,89.6903,88.9782,89.5222,125456.0
2021-04-06 10:00:00,90.51,90.82,90.16,90.43,75910.0,89.5222,89.8288,89.176,89.443,75910.0
2021-04-06 10:10:00,90.44,90.63,90.22,90.61,74389.0,89.4529,89.6408,89.2353,89.6211,74389.0
2021-04-06 10:20:00,90.58,90.89,90.38,90.64,48106.0,89.5914,89.898,89.3936,89.6507,48106.0
2021-04-06 10:30:00,90.61,90.75,90.42,90.66,35756.0,89.6211,89.7595,89.4331,89.6705,35756.0
2021-04-06 10:40:00,90.7,91.0,90.25,90.85,157163.0,89.7101,90.0068,89.265,89.8584,157163.0
2021-04-06 10:50:00,90.88,91.32,90.62,91.08,114085.0,89.8881,90.3233,89.631,90.0859,114085.0
2021-04-06 11:00:00,91.1,91.12,90.55,90.74,94112.0,90.1057,90.1255,89.5617,89.7496,94112.0
2021-04-06 11:10:00,90.69,90.75,89.96,90.44,49431.0,89.7002,89.7595,88.9782,89.4529,49431.0
2021-04-06 11:20:00,90.46,90.81,90.36,90.79,30244.0,89.4727,89.8189,89.3738,89.7991,30244.0
2021-04-06 11:30:00,90.77,91.13,90.66,91.09,39341.0,89.7793,90.1354,89.6705,90.0958,39341.0
2021-04-06 11:40:00,91.12,91.13,90.85,91.03,39363.0,90.1255,90.1354,89.8584,90.0365,39363.0
2021-04-06 11:50:00,91.03,91.07,90.69,90.7,26137.0,90.0365,90.076,89.7002,89.7101,26137.0
2021-04-06 12:00:00,90.68,90.87,90.55,90.58,23278.0,89.6903,89.8782,89.5617,89.5914,23278.0
2021-04-06 12:10:00,90.55,90.56,90.22,90.26,28209.0,89.5617,89.5716,89.2353,89.2749,28209.0
2021-04-06 12:20:00,90.24,90.61,90.24,90.5,26949.0,89.2551,89.6211,89.2551,89.5123,26949.0
2021-04-06 12:30:00,90.48,90.55,90.38,90.39,25030.0,89.4925,89.5617,89.3936,89.4035,25030.0
2021-04-06 12:40:00,90.38,91.05,90.32,90.66,125640.0,89.3936,90.0563,89.3342,89.6705,125640.0
2021-04-06 12:50:00,90.63,90.97,90.61,90.91,25890.0,89.6408,89.9771,89.6211,89.9178,25890.0
2021-04-06 13:00:00,90.93,91.16,90.93,91.04,40141.0,89.9376,90.1651,89.9376,90.0464,40141.0
2021-04-06 13:10:00,91.06,91.07,90.81,90.83,32607.0,90.0662,90.076,89.8189,89.8387,32607.0
2021-04-06 13:20:00,90.84,90.94,90.64,90.93,53320.0,89.8486,89.9475,89.6507,89.9376,53320.0
2021-04-06 13:30:00,90.89,91.42,90.85,91.33,62103.0,89.898,90.4222,89.8584,90.3332,62103.0
2021-04-06 13:40:00,91.33,91.58,91.31,91.39,62504.0,90.3332,90.5805,90.3134,90.3926,62504.0
2021-04-06 13:50:00,91.4,91.7,91.31,91.57,56508.0,90.4024,90.6992,90.3134,90.5706,56508.0
2021-04-06 14:00:00,91.6,91.91,91.6,91.71,88285.0,90.6003,90.9069,90.6003,90.7091,88285.0
2021-04-06 14:10:00,91.72,92.3,91.72,91.98,129406.0,90.719,91.2926,90.719,90.9761,129406.0
2021-04-06 14:20:00,91.98,92.16,91.75,91.81,77556.0,90.9761,91.1542,90.7486,90.808,77556.0
2021-04-06 14:30:00,91.79,91.83,91.51,91.51,83631.0,90.7882,90.8278,90.5112,90.5112,83631.0
2021-04-06 14:40:00,91.5,91.5,91.01,91.09,67309.0,90.5014,90.5014,90.0167,90.0958,67309.0
2021-04-06 14:50:00,91.11,91.18,90.92,91.08,59649.0,90.1156,90.1848,89.9277,90.0859,59649.0
2021-04-06 15:00:00,91.06,91.17,90.68,90.71,47736.0,90.0662,90.175,89.6903,89.72,47736.0
2021-04-06 15:10:00,90.7,91.0,90.66,90.94,35854.0,89.7101,90.0068,89.6705,89.9475,35854.0
2021-04-06 15:20:00,90.97,90.97,90.71,90.77,28902.0,89.9771,89.9771,89.72,89.7793,28902.0
2021-04-06 15:30:00,90.79,90.86,90.69,90.8,48664.0,89.7991,89.8683,89.7002,89.809,48664.0
2021-04-06 15:40:00,90.79,90.98,90.76,90.85,52180.0,89.7991,89.987,89.7694,89.8584,52180.0
2021-04-06 15:50:00,90.81,90.89,90.61,90.72,170845.0,89.8189,89.898,89.6211,89.7299,170845.0
2021-04-07 09:30:00,93.0,93.89,92.02,92.47,408199.0,91.985,92.8653,91.0157,91.4608,408199.0
2021-04-07 09:40:00,92.45,93.88,92.25,93.83,184500.0,91.441,92.8554,91.2432,92.8059,184500.0
2021-04-07 09:50:00,93.81,95.08,93.59,94.75,371625.0,92.7861,94.0423,92.5685,93.7159,371625.0
2021-04-07 10:00:00,94.81,95.06,94.22,94.44,262599.0,93.7752,94.0225,93.1917,93.4093,262599.0
2021-04-07 10:10:00,94.5,95.3,94.18,94.97,212511.0,93.4686,94.2599,93.1521,93.9335,212511.0
2021-04-07 10:20:00,95.0,95.0,94.22,94.47,140603.0,93.9632,93.9632,93.1917,93.4389,140603.0
2021-04-07 10:30:00,94.49,94.6,94.16,94.31,106304.0,93.4587,93.5675,93.1323,93.2807,106304.0
2021-04-07 10:40:00,94.33,94.89,94.12,94.46,108574.0,93.3005,93.8544,93.0928,93.429,108574.0
2021-04-07 10:50:00,94.48,94.49,93.64,93.64,97771.0,93.4488,93.4587,92.618,92.618,97771.0
2021-04-07 11:00:00,93.66,93.83,93.28,93.39,86385.0,92.6378,92.8059,92.2619,92.3707,86385.0
2021-04-07 11:10:00,93.38,93.49,92.82,92.99,139721.0,92.3608,92.4696,91.8069,91.9751,139721.0
2021-04-07 11:20:00,92.93,92.99,92.47,92.84,117556.0,91.9157,91.9751,91.4608,91.8267,117556.0
2021-04-07 11:30:00,92.87,93.1,92.4,92.46,99001.0,91.8564,92.0839,91.3915,91.4509,99001.0
2021-04-07 11:40:00,92.45,92.56,91.56,91.84,248184.0,91.441,91.5498,90.5607,90.8376,248184.0
2021-04-07 11:50:00,91.82,92.08,91.46,91.91,115758.0,90.8179,91.075,90.4618,90.9069,115758.0
2021-04-07 12:00:00,91.88,92.05,91.65,92.0,55401.0,90.8772,91.0454,90.6497,90.9959,55401.0
2021-04-07 12:10:00,91.98,91.98,91.0,91.21,139646.0,90.9761,90.9761,90.0068,90.2145,139646.0
2021-04-07 12:20:00,91.21,91.55,91.21,91.5,52596.0,90.2145,90.5508,90.2145,90.5014,52596.0
2021-04-07 12:30:00,91.47,91.96,91.4,91.65,62909.0,90.4717,90.9563,90.4024,90.6497,62909.0
2021-04-07 12:40:00,91.66,91.9,91.66,91.8,26803.0,90.6596,90.897,90.6596,90.7981,26803.0
2021-04-07 12:50:00,91.81,92.23,91.7,92.1,45910.0,90.808,91.2234,90.6992,91.0948,45910.0
2021-04-07 13:00:00,92.08,92.47,91.93,91.98,65940.0,91.075,91.4608,90.9267,90.9761,65940.0
2021-04-07 13:10:00,92.01,92.08,91.65,91.67,32265.0,91.0058,91.075,90.6497,90.6695,32265.0
2021-04-07 13:20:00,91.69,91.76,91.53,91.6,23698.0,90.6893,90.7585,90.531,90.6003,23698.0
2021-04-07 13:30:00,91.57,91.98,91.57,91.93,42992.0,90.5706,90.9761,90.5706,90.9267,42992.0
2021-04-07 13:40:00,91.95,91.98,91.82,91.88,33500.0,90.9464,90.9761,90.8179,90.8772,33500.0
2021-04-07 13:50:00,91.94,91.94,91.61,91.8,30594.0,90.9366,90.9366,90.6102,90.7981,30594.0
2021-04-07 14:00:00,91.79,92.17,91.76,91.81,52851.0,90.7882,91.164,90.7585,90.808,52851.0
2021-04-07 14:10:00,91.8,92.1,91.8,92.01,35901.0,90.7981,91.0948,90.7981,91.0058,35901.0
2021-04-07 14:20:00,91.98,92.01,91.77,91.84,31645.0,90.9761,91.0058,90.7684,90.8376,31645.0
2021-04-07 14:30:00,91.8,92.04,91.8,91.97,21792.0,90.7981,91.0355,90.7981,90.9662,21792.0
2021-04-07 14:40:00,92.04,92.42,92.01,92.36,44763.0,91.0355,91.4113,91.0058,91.352,44763.0
2021-04-07 14:50:00,92.35,92.35,91.69,91.72,40861.0,91.3421,91.3421,90.6893,90.719,40861.0
2021-04-07 15:00:00,91.75,91.88,91.65,91.69,36893.0,90.7486,90.8772,90.6497,90.6893,36893.0
2021-04-07 15:10:00,91.68,91.68,91.35,91.49,53050.0,90.6794,90.6794,90.353,90.4915,53050.0
2021-04-07 15:20:00,91.48,91.72,91.03,91.1,126126.0,90.4816,90.719,90.0365,90.1057,126126.0
2021-04-07 15:30:00,91.08,91.52,90.9,91.19,166586.0,90.0859,90.5211,89.9079,90.1947,166586.0
2021-04-07 15:40:00,91.15,91.44,91.0,91.43,64130.0,90.1552,90.442,90.0068,90.4321,64130.0
2021-04-07 15:50:00,91.45,91.49,91.04,91.05,231837.0,90.4519,90.4915,90.0464,90.0563,231837.0
2021-04-08 09:30:00,90.93,90.93,88.63,88.77,393852.0,89.9376,89.9376,87.6627,87.8011,393852.0
2021-04-08 09:40:00,88.72,88.72,87.52,88.16,316371.0,87.7517,87.7517,86.5648,87.1978,316371.0
2021-04-08 09:50:00,88.12,88.45,87.82,88.21,178790.0,87.1582,87.4846,86.8615,87.2473,178790.0
2021-04-08 10:00:00,88.22,88.47,87.43,88.34,259006.0,87.2572,87.5044,86.4758,87.3758,259006.0
2021-04-08 10:10:00,88.33,88.86,88.2,88.86,136150.0,87.366,87.8902,87.2374,87.8902,136150.0
2021-04-08 10:20:00,88.85,89.1,88.48,88.75,65061.0,87.8803,88.1275,87.5143,87.7814,65061.0
2021-04-08 10:30:00,88.72,88.86,88.34,88.83,82872.0,87.7517,87.8902,87.3758,87.8605,82872.0
2021-04-08 10:40:00,88.82,89.17,88.64,88.67,97389.0,87.8506,88.1968,87.6726,87.7022,97389.0
2021-04-08 10:50:00,88.66,88.95,88.39,88.88,73578.0,87.6924,87.9792,87.4253,87.9099,73578.0
2021-04-08 11:00:00,88.9,89.33,88.87,89.32,52990.0,87.9297,88.355,87.9001,88.3451,52990.0
2021-04-08 11:10:00,89.28,89.41,88.98,89.2,58433.0,88.3056,88.4342,88.0089,88.2265,58433.0
2021-04-08 11:20:00,89.24,89.28,89.07,89.1,58110.0,88.266,88.3056,88.0979,88.1275,58110.0
2021-04-08 11:30:00,89.11,89.53,89.08,89.52,59267.0,88.1374,88.5529,88.1078,88.543,59267.0
2021-04-08 11:40:00,89.43,89.76,89.37,89.44,89003.0,88.4539,88.7803,88.3946,88.4638,89003.0
2021-04-08 11:50:00,89.4,89.87,89.38,89.85,51097.0,88.4243,88.8891,88.4045,88.8694,51097.0
2021-04-08 12:00:00,89.84,89.95,89.65,89.68,28568.0,88.8595,88.9683,88.6715,88.7012,28568.0
2021-04-08 12:10:00,89.65,90.05,89.56,89.7,60552.0,88.6715,89.0672,88.5825,88.721,60552.0
2021-04-08 12:20:00,89.7,89.98,89.59,89.94,47936.0,88.721,88.9979,88.6122,88.9584,47936.0
2021-04-08 12:30:00,89.96,90.04,89.75,89.87,23504.0,88.9782,89.0573,88.7705,88.8891,23504.0
2021-04-08 12:40:00,89.87,90.0,89.65,90.0,37656.0,88.8891,89.0177,88.6715,89.0177,37656.0
2021-04-08 12:50:00,89.93,90.07,89.63,89.79,37631.0,88.9485,89.087,88.6518,88.81,37631.0
2021-04-08 13:00:00,89.81,90.07,89.81,89.96,30110.0,88.8298,89.087,88.8298,88.9782,30110.0
2021-04-08 13:10:00,89.98,90.04,89.77,90.04,23060.0,88.9979,89.0573,88.7902,89.0573,23060.0
2021-04-08 13:20:00,90.05,90.19,89.63,89.65,24698.0,89.0672,89.2057,88.6518,88.6715,24698.0
2021-04-08 13:30:00,89.68,89.76,89.47,89.64,20903.0,88.7012,88.7803,88.4935,88.6617,20903.0
2021-04-08 13:40:00,89.62,89.75,89.44,89.68,19349.0,88.6419,88.7705,88.4638,88.7012,19349.0
2021-04-08 13:50:00,89.74,89.8,89.5,89.73,16180.0,88.7606,88.8199,88.5232,88.7507,16180.0
2021-04-08 14:00:00,89.77,90.14,89.76,89.92,29992.0,88.7902,89.1562,88.7803,88.9386,29992.0
2021-04-08 14:10:00,89.95,90.1,89.81,89.83,15450.0,88.9683,89.1166,88.8298,88.8496,15450.0
2021-04-08 14:20:00,89.86,89.94,89.7,89.81,29953.0,88.8793,88.9584,88.721,88.8298,29953.0
2021-04-08 14:30:00,89.78,89.83,89.67,89.72,25464.0,88.8001,88.8496,88.6913,88.7408,25464.0
2021-04-08 14:40:00,89.7,89.81,89.58,89.61,14557.0,88.721,88.8298,88.6023,88.632,14557.0
2021-04-08 14:50:00,89.61,89.97,89.61,89.92,19624.0,88.632,88.9881,88.632,88.9386,19624.0
2021-04-08 15:00:00,89.94,90.05,89.88,89.98,21859.0,88.9584,89.0672,88.899,88.9979,21859.0
2021-04-08 15:10:00,89.99,90.03,89.74,89.93,23640.0,89.0078,89.0474,88.7606,88.9485,23640.0
2021-04-08 15:20:00,89.95,90.14,89.88,90.13,38413.0,88.9683,89.1562,88.899,89.1463,38413.0
2021-04-08 15:30:00,90.13,90.15,89.74,89.79,35472.0,89.1463,89.1661,88.7606,88.81,35472.0
2021-04-08 15:40:00,89.79,89.94,89.66,89.92,66119.0,88.81,88.9584,88.6814,88.9386,66119.0
2021-04-08 15:50:00,89.92,90.0,89.76,89.82,183501.0,88.9386,89.0177,88.7803,88.8397,183501.0
2021-04-09 09:30:00,89.38,89.69,88.67,89.33,142824.0,88.4045,88.7111,87.7022,88.355,142824.0
2021-04-09 09:40:00,89.4,90.16,89.17,89.74,114343.0,88.4243,89.176,88.1968,88.7606,114343.0
2021-04-09 09:50:00,89.76,90.08,89.38,89.8,75359.0,88.7803,89.0969,88.4045,88.8199,75359.0
2021-04-09 10:00:00,89.85,90.47,89.34,89.6,94123.0,88.8694,89.4826,88.3649,88.6221,94123.0
2021-04-09 10:10:00,89.65,89.89,89.42,89.68,28517.0,88.6715,88.9089,88.4441,88.7012,28517.0
2021-04-09 10:20:00,89.64,89.66,88.95,89.02,50137.0,88.6617,88.6814,87.9792,88.0484,50137.0
2021-04-09 10:30:00,88.92,89.42,88.82,89.31,42692.0,87.9495,88.4441,87.8506,88.3353,42692.0
2021-04-09 10:40:00,89.24,89.75,89.12,89.74,26802.0,88.266,88.7705,88.1473,88.7606,26802.0
2021-04-09 10:50:00,89.73,89.9,89.53,89.68,18643.0,88.7507,88.9188,88.5529,88.7012,18643.0
2021-04-09 11:00:00,89.71,89.83,89.51,89.53,31664.0,88.7309,88.8496,88.5331,88.5529,31664.0
2021-04-09 11:10:00,89.54,89.8,89.5,89.5,23491.0,88.5627,88.8199,88.5232,88.5232,23491.0
2021-04-09 11:20:00,89.5,89.58,89.17,89.37,29046.0,88.5232,88.6023,88.1968,88.3946,29046.0
2021-04-09 11:30:00,89.43,89.65,89.12,89.32,39824.0,88.4539,88.6715,88.1473,88.3451,39824.0
2021-04-09 11:40:00,89.32,89.5,89.27,89.37,18823.0,88.3451,88.5232,88.2957,88.3946,18823.0
2021-04-09 11:50:00,89.39,89.52,89.35,89.39,15981.0,88.4144,88.543,88.3748,88.4144,15981.0
2021-04-09 12:00:00,89.4,89.49,89.26,89.35,30657.0,88.4243,88.5133,88.2858,88.3748,30657.0
2021-04-09 12:10:00,89.37,89.55,89.28,89.48,20741.0,88.3946,88.5726,88.3056,88.5034,20741.0
2021-04-09 12:20:00,89.47,89.67,89.39,89.67,16551.0,88.4935,88.6913,88.4144,88.6913,16551.0
2021-04-09 12:30:00,89.65,89.85,89.56,89.8,16205.0,88.6715,88.8694,88.5825,88.8199,16205.0
2021-04-09 12:40:00,89.81,90.1,89.66,89.67,45352.0,88.8298,89.1166,88.6814,88.6913,45352.0
2021-04-09 12:50:00,89.69,89.84,89.67,89.83,15521.0,88.7111,88.8595,88.6913,88.8496,15521.0
2021-04-09 13:00:00,89.82,89.87,89.53,89.59,12589.0,88.8397,88.8891,88.5529,88.6122,12589.0
2021-04-09 13:10:00,89.59,89.77,89.56,89.71,13616.0,88.6122,88.7902,88.5825,88.7309,13616.0
2021-04-09 13:20:00,89.71,89.86,89.66,89.67,10488.0,88.7309,88.8793,88.6814,88.6913,10488.0
2021-04-09 13:30:00,89.65,90.0,89.57,89.91,21068.0,88.6715,89.0177,88.5924,88.9287,21068.0
2021-04-09 13:40:00,89.96,90.0,89.76,89.9,39365.0,88.9782,89.0177,88.7803,88.9188,39365.0
2021-04-09 13:50:00,89.9,89.9,89.69,89.77,17626.0,88.9188,88.9188,88.7111,88.7902,17626.0
2021-04-09 14:00:00,89.76,89.84,89.58,89.59,17515.0,88.7803,88.8595,88.6023,88.6122,17515.0
2021-04-09 14:10:00,89.61,89.85,89.61,89.8,16317.0,88.632,88.8694,88.632,88.8199,16317.0
2021-04-09 14:20:00,89.81,89.86,89.71,89.83,18022.0,88.8298,88.8793,88.7309,88.8496,18022.0
2021-04-09 14:30:00,89.83,89.92,89.8,89.84,16741.0,88.8496,88.9386,88.8199,88.8595,16741.0
2021-04-09 14:40:00,89.84,89.97,89.76,89.85,19146.0,88.8595,88.9881,88.7803,88.8694,19146.0
2021-04-09 14:50:00,89.83,89.87,89.66,89.81,27462.0,88.8496,88.8891,88.6814,88.8298,27462.0
2021-04-09 15:00:00,89.82,89.85,89.67,89.7,29673.0,88.8397,88.8694,88.6913,88.721,29673.0
2021-04-09 15:10:00,89.72,89.73,89.52,89.65,40712.0,88.7408,88.7507,88.543,88.6715,40712.0
2021-04-09 15:20:00,89.65,89.93,89.61,89.91,31220.0,88.6715,88.9485,88.632,88.9287,31220.0
2021-04-09 15:30:00,89.91,90.05,89.86,89.91,67860.0,88.9287,89.0672,88.8793,88.9287,67860.0
2021-04-09 15:40:00,89.93,90.14,89.71,90.01,89763.0,88.9485,89.1562,88.7309,89.0276,89763.0
2021-04-09 15:50:00,90.01,90.16,89.84,89.85,217027.0,89.0276,89.176,88.8595,88.8694,217027.0
2021-04-12 09:30:00,89.03,89.03,87.2,87.28,217894.0,88.0583,88.0583,86.2483,86.3274,217894.0
2021-04-12 09:40:00,87.26,87.73,86.63,86.82,194640.0,86.3076,86.7725,85.6845,85.8724,194640.0
2021-04-12 09:50:00,86.82,86.82,85.92,86.45,188477.0,85.8724,85.8724,84.9823,85.5065,188477.0
2021-04-12 10:00:00,86.42,86.57,86.12,86.36,111647.0,85.4768,85.6252,85.1801,85.4175,111647.0
2021-04-12 10:10:00,86.31,86.49,85.73,86.49,122465.0,85.368,85.546,84.7943,85.546,122465.0
2021-04-12 10:20:00,86.46,86.88,86.31,86.88,99153.0,85.5164,85.9318,85.368,85.9318,99153.0
2021-04-12 10:30:00,86.85,86.85,86.38,86.64,73446.0,85.9021,85.9021,85.4372,85.6944,73446.0
2021-04-12 10:40:00,86.65,86.88,86.43,86.81,90053.0,85.7043,85.9318,85.4867,85.8625,90053.0
2021-04-12 10:50:00,86.83,86.89,86.34,86.79,57834.0,85.8823,85.9417,85.3977,85.8428,57834.0
2021-04-12 11:00:00,86.79,86.87,86.28,86.53,62209.0,85.8428,85.9219,85.3383,85.5856,62209.0
2021-04-12 11:10:00,86.49,86.83,86.38,86.8,44449.0,85.546,85.8823,85.4372,85.8527,44449.0
2021-04-12 11:20:00,86.8,86.83,86.52,86.64,24724.0,85.8527,85.8823,85.5757,85.6944,24724.0
2021-04-12 11:30:00,86.63,86.97,86.5,86.9,44568.0,85.6845,86.0208,85.5559,85.9516,44568.0
2021-04-12 11:40:00,86.88,87.08,86.8,87.03,38414.0,85.9318,86.1296,85.8527,86.0801,38414.0
2021-04-12 11:50:00,87.03,87.15,86.95,87.05,26673.0,86.0801,86.1988,86.001,86.0999,26673.0
2021-04-12 12:00:00,87.03,87.06,86.84,86.91,20352.0,86.0801,86.1098,85.8922,85.9615,20352.0
2021-04-12 12:10:00,86.91,87.02,86.61,86.8,46788.0,85.9615,86.0702,85.6647,85.8527,46788.0
2021-04-12 12:20:00,86.8,86.93,86.7,86.78,22879.0,85.8527,85.9812,85.7537,85.8329,22879.0
2021-04-12 12:30:00,86.8,86.99,86.71,86.91,30181.0,85.8527,86.0406,85.7636,85.9615,30181.0
2021-04-12 12:40:00,86.9,87.02,86.86,86.91,21001.0,85.9516,86.0702,85.912,85.9615,21001.0
2021-04-12 12:50:00,86.92,87.13,86.84,87.0,32487.0,85.9713,86.179,85.8922,86.0505,32487.0
2021-04-12 13:00:00,86.99,87.07,86.83,86.98,25687.0,86.0406,86.1197,85.8823,86.0307,25687.0
2021-04-12 13:10:00,86.98,86.98,86.56,86.67,22730.0,86.0307,86.0307,85.6153,85.7241,22730.0
2021-04-12 13:20:00,86.68,86.72,86.41,86.52,55921.0,85.734,85.7735,85.4669,85.5757,55921.0
2021-04-12 13:30:00,86.52,86.52,86.31,86.48,43200.0,85.5757,85.5757,85.368,85.5361,43200.0
2021-04-12 13:40:00,86.47,86.64,86.36,86.39,46546.0,85.5263,85.6944,85.4175,85.4471,46546.0
2021-04-12 13:50:00,86.41,86.44,86.14,86.24,55432.0,85.4669,85.4966,85.1999,85.2988,55432.0
2021-04-12 14:00:00,86.24,86.39,86.0,86.03,63772.0,85.2988,85.4471,85.0614,85.0911,63772.0
2021-04-12 14:10:00,86.05,86.43,86.02,86.33,38300.0,85.1108,85.4867,85.0812,85.3878,38300.0
2021-04-12 14:20:00,86.33,86.52,86.31,86.5,27894.0,85.3878,85.5757,85.368,85.5559,27894.0
2021-04-12 14:30:00,86.47,86.73,86.47,86.71,28879.0,85.5263,85.7834,85.5263,85.7636,28879.0
2021-04-12 14:40:00,86.7,86.84,86.68,86.73,29400.0,85.7537,85.8922,85.734,85.7834,29400.0
2021-04-12 14:50:00,86.73,86.81,86.58,86.77,32177.0,85.7834,85.8625,85.6351,85.823,32177.0
2021-04-12 15:00:00,86.77,86.85,86.64,86.82,30030.0,85.823,85.9021,85.6944,85.8724,30030.0
2021-04-12 15:10:00,86.83,86.98,86.8,86.89,27112.0,85.8823,86.0307,85.8527,85.9417,27112.0
2021-04-12 15:20:00,86.87,87.3,86.86,87.2,61863.0,85.9219,86.3472,85.912,86.2483,61863.0
2021-04-12 15:30:00,87.2,87.2,87.01,87.13,100700.0,86.2483,86.2483,86.0604,86.179,100700.0
2021-04-12 15:40:00,87.14,87.21,87.01,87.02,103292.0,86.1889,86.2582,86.0604,86.0702,103292.0
2021-04-12 15:50:00,87.03,87.24,87.01,87.07,227744.0,86.0801,86.2878,86.0604,86.1197,227744.0
2021-04-13 09:30:00,84.88,85.91,84.25,85.19,317956.0,83.9536,84.9724,83.3305,84.2602,317956.0
2021-04-13 09:40:00,85.16,85.18,83.7,83.87,276834.0,84.2305,84.2503,82.7865,82.9546,276834.0
2021-04-13 09:50:00,83.78,84.51,83.6,84.48,166234.0,82.8656,83.5876,82.6876,83.558,166234.0
2021-04-13 10:00:00,84.53,85.18,84.27,84.82,125548.0,83.6074,84.2503,83.3503,83.8943,125548.0
2021-04-13 10:10:00,84.82,85.43,84.66,85.37,84617.0,83.8943,84.4976,83.736,84.4383,84617.0
2021-04-13 10:20:00,85.34,85.9,85.34,85.77,75702.0,84.4086,84.9625,84.4086,84.8339,75702.0
2021-04-13 10:30:00,85.68,86.14,85.56,85.99,81806.0,84.7449,85.1999,84.6262,85.0515,81806.0
2021-04-13 10:40:00,85.98,86.23,85.88,86.03,47308.0,85.0416,85.2889,84.9427,85.0911,47308.0
2021-04-13 10:50:00,86.04,86.16,85.75,86.09,77430.0,85.1009,85.2196,84.8141,85.1504,77430.0
2021-04-13 11:00:00,86.1,86.43,86.03,86.3,42737.0,85.1603,85.4867,85.0911,85.3581,42737.0
2021-04-13 11:10:00,86.27,86.68,86.27,86.59,34604.0,85.3284,85.734,85.3284,85.6449,34604.0
2021-04-13 11:20:00,86.61,86.61,86.29,86.33,33552.0,85.6647,85.6647,85.3482,85.3878,33552.0
2021-04-13 11:30:00,86.35,86.56,86.13,86.13,53952.0,85.4076,85.6153,85.19,85.19,53952.0
2021-04-13 11:40:00,86.11,86.15,85.83,85.98,82446.0,85.1702,85.2097,84.8932,85.0416,82446.0
2021-04-13 11:50:00,85.99,86.42,85.94,86.23,46953.0,85.0515,85.4768,85.002,85.2889,46953.0
2021-04-13 12:00:00,86.17,86.45,86.1,86.24,38162.0,85.2295,85.5065,85.1603,85.2988,38162.0
2021-04-13 12:10:00,86.25,86.39,86.09,86.31,52845.0,85.3087,85.4471,85.1504,85.368,52845.0
2021-04-13 12:20:00,86.33,86.56,86.24,86.31,36623.0,85.3878,85.6153,85.2988,85.368,36623.0
2021-04-13 12:30:00,86.28,86.31,86.03,86.03,39589.0,85.3383,85.368,85.0911,85.0911,39589.0
2021-04-13 12:40:00,86.05,86.09,85.7,85.8,27179.0,85.1108,85.1504,84.7647,84.8636,27179.0
2021-04-13 12:50:00,85.81,85.95,85.77,85.82,12937.0,84.8735,85.0119,84.8339,84.8833,12937.0
2021-04-13 13:00:00,85.9,86.17,85.86,86.13,14418.0,84.9625,85.2295,84.9229,85.19,14418.0
2021-04-13 13:10:00,86.15,86.25,86.09,86.23,14435.0,85.2097,85.3087,85.1504,85.2889,14435.0
2021-04-13 13:20:00,86.23,86.23,86.11,86.15,15888.0,85.2889,85.2889,85.1702,85.2097,15888.0
2021-04-13 13:30:00,86.15,86.41,86.13,86.36,22290.0,85.2097,85.4669,85.19,85.4175,22290.0
2021-04-13 13:40:00,86.35,86.38,86.17,86.32,14686.0,85.4076,85.4372,85.2295,85.3779,14686.0
2021-04-13 13:50:00,86.36,86.57,86.36,86.51,23681.0,85.4175,85.6252,85.4175,85.5658,23681.0
2021-04-13 14:00:00,86.5,86.79,86.47,86.61,33518.0,85.5559,85.8428,85.5263,85.6647,33518.0
2021-04-13 14:10:00,86.62,86.62,86.45,86.52,15542.0,85.6746,85.6746,85.5065,85.5757,15542.0
2021-04-13 14:20:00,86.51,86.65,86.42,86.44,19479.0,85.5658,85.7043,85.4768,85.4966,19479.0
2021-04-13 14:30:00,86.46,86.62,86.42,86.47,21349.0,85.5164,85.6746,85.4768,85.5263,21349.0
2021-04-13 14:40:00,86.49,86.65,86.35,86.37,29841.0,85.546,85.7043,85.4076,85.4273,29841.0
2021-04-13 14:50:00,86.36,86.44,86.25,86.43,21544.0,85.4175,85.4966,85.3087,85.4867,21544.0
2021-04-13 15:00:00,86.41,86.81,86.4,86.79,25384.0,85.4669,85.8625,85.457,85.8428,25384.0
2021-04-13 15:10:00,86.78,86.85,86.58,86.62,31724.0,85.8329,85.9021,85.6351,85.6746,31724.0
2021-04-13 15:20:00,86.62,86.73,86.46,86.48,23017.0,85.6746,85.7834,85.5164,85.5361,23017.0
2021-04-13 15:30:00,86.47,86.51,86.27,86.45,64055.0,85.5263,85.5658,85.3284,85.5065,64055.0
2021-04-13 15:40:00,86.45,86.62,86.42,86.5,59634.0,85.5065,85.6746,85.4768,85.5559,59634.0
2021-04-13 15:50:00,86.5,86.68,86.46,86.52,128394.0,85.5559,85.734,85.5164,85.5757,128394.0
2021-04-14 09:30:00,86.75,87.85,86.39,87.35,129791.0,85.8032,86.8912,85.4471,86.3966,129791.0
2021-04-14 09:40:00,87.32,87.8,87.04,87.69,78652.0,86.367,86.8417,86.09,86.7329,78652.0
2021-04-14 09:50:00,87.6,88.17,87.18,88.08,87533.0,86.6439,87.2077,86.2285,87.1187,87533.0
2021-04-14 10:00:00,88.02,88.73,88.0,88.5,123948.0,87.0593,87.7616,87.0396,87.5341,123948.0
2021-04-14 10:10:00,88.48,88.6,88.03,88.12,71666.0,87.5143,87.633,87.0692,87.1582,71666.0
2021-04-14 10:20:00,88.08,88.15,87.75,87.79,53462.0,87.1187,87.1879,86.7923,86.8318,53462.0
2021-04-14 10:30:00,87.85,88.26,87.85,88.08,52007.0,86.8912,87.2967,86.8912,87.1187,52007.0
2021-04-14 10:40:00,88.06,88.47,88.03,88.44,45962.0,87.0989,87.5044,87.0692,87.4748,45962.0
2021-04-14 10:50:00,88.46,88.59,88.27,88.35,50513.0,87.4945,87.6231,87.3066,87.3857,50513.0
2021-04-14 11:00:00,88.36,88.41,88.03,88.15,43849.0,87.3956,87.4451,87.0692,87.1879,43849.0
2021-04-14 11:10:00,88.18,88.35,88.09,88.16,32333.0,87.2176,87.3857,87.1286,87.1978,32333.0
2021-04-14 11:20:00,88.15,88.3,87.97,88.3,37042.0,87.1879,87.3363,87.0099,87.3363,37042.0
2021-04-14 11:30:00,88.33,88.36,88.02,88.13,24375.0,87.366,87.3956,87.0593,87.1681,24375.0
2021-04-14 11:40:00,88.1,88.12,87.91,88.07,19004.0,87.1385,87.1582,86.9505,87.1088,19004.0
2021-04-14 11:50:00,88.1,88.23,87.98,88.23,20754.0,87.1385,87.267,87.0198,87.267,20754.0
2021-04-14 12:00:00,88.17,88.2,87.66,87.81,35761.0,87.2077,87.2374,86.7033,86.8516,35761.0
2021-04-14 12:10:00,87.81,88.1,87.79,88.05,8438.0,86.8516,87.1385,86.8318,87.089,8438.0
2021-04-14 12:20:00,88.06,88.32,88.01,88.18,19113.0,87.0989,87.3561,87.0494,87.2176,19113.0
2021-04-14 12:30:00,88.16,88.3,88.12,88.26,15851.0,87.1978,87.3363,87.1582,87.2967,15851.0
2021-04-14 12:40:00,88.3,88.34,88.06,88.06,14011.0,87.3363,87.3758,87.0989,87.0989,14011.0
2021-04-14 12:50:00,88.06,88.15,87.96,88.01,19345.0,87.0989,87.1879,87.0,87.0494,19345.0
2021-04-14 13:00:00,88.0,88.03,87.76,87.92,17867.0,87.0396,87.0692,86.8022,86.9604,17867.0
2021-04-14 13:10:00,87.87,87.98,87.72,87.93,12707.0,86.911,87.0198,86.7626,86.9703,12707.0
2021-04-14 13:20:00,87.97,88.03,87.66,87.69,19817.0,87.0099,87.0692,86.7033,86.7329,19817.0
2021-04-14 13:30:00,87.63,87.65,87.27,87.36,44218.0,86.6736,86.6934,86.3175,86.4065,44218.0
2021-04-14 13:40:00,87.39,87.57,87.26,87.46,28906.0,86.4362,86.6142,86.3076,86.5054,28906.0
2021-04-14 13:50:00,87.49,87.56,87.08,87.13,30517.0,86.5351,86.6044,86.1296,86.179,30517.0
2021-04-14 14:00:00,87.13,87.28,86.86,86.86,30702.0,86.179,86.3274,85.912,85.912,30702.0
2021-04-14 14:10:00,86.88,87.15,86.78,87.03,48766.0,85.9318,86.1988,85.8329,86.0801,48766.0
2021-04-14 14:20:00,87.0,87.4,87.0,87.34,23449.0,86.0505,86.4461,86.0505,86.3868,23449.0
2021-04-14 14:30:00,87.34,87.4,87.11,87.28,20977.0,86.3868,86.4461,86.1593,86.3274,20977.0
2021-04-14 14:40:00,87.3,87.44,87.13,87.13,11721.0,86.3472,86.4857,86.179,86.179,11721.0
2021-04-14 14:50:00,87.13,87.14,86.87,86.94,27001.0,86.179,86.1889,85.9219,85.9911,27001.0
2021-04-14 15:00:00,86.89,86.89,86.43,86.47,70231.0,85.9417,85.9417,85.4867,85.5263,70231.0
2021-04-14 15:10:00,86.48,86.7,86.4,86.6,22890.0,85.5361,85.7537,85.457,85.6548,22890.0
2021-04-14 15:20:00,86.62,86.71,86.42,86.62,27606.0,85.6746,85.7636,85.4768,85.6746,27606.0
2021-04-14 15:30:00,86.64,86.73,86.43,86.51,50287.0,85.6944,85.7834,85.4867,85.5658,50287.0
2021-04-14 15:40:00,86.52,86.63,86.36,86.51,31156.0,85.5757,85.6845,85.4175,85.5658,31156.0
2021-04-14 15:50:00,86.53,86.74,86.45,86.57,147492.0,85.5856,85.7933,85.5065,85.6252,147492.0
2021-04-15 09:30:00,87.07,87.08,84.94,85.25,195046.0,86.1197,86.1296,84.013,84.3196,195046.0
2021-04-15 09:40:00,85.23,85.23,84.28,84.34,195337.0,84.2998,84.2998,83.3602,83.4195,195337.0
2021-04-15 09:50:00,84.35,84.98,83.85,84.84,221667.0,83.4294,84.0525,82.9348,83.914,221667.0
2021-04-15 10:00:00,84.86,85.32,84.58,84.65,83978.0,83.9338,84.3888,83.6569,83.7261,83978.0
2021-04-15 10:10:00,84.66,84.92,84.3,84.49,62634.0,83.736,83.9932,83.3799,83.5679,62634.0
2021-04-15 10:20:00,84.54,85.2,84.54,85.12,62845.0,83.6173,84.2701,83.6173,84.191,62845.0
2021-04-15 10:30:00,85.12,85.34,84.67,84.9,98571.0,84.191,84.4086,83.7459,83.9734,98571.0
2021-04-15 10:40:00,84.92,85.5,84.9,85.37,65446.0,83.9932,84.5668,83.9734,84.4383,65446.0
2021-04-15 10:50:00,85.42,85.42,85.07,85.24,20641.0,84.4877,84.4877,84.1415,84.3097,20641.0
2021-04-15 11:00:00,85.28,85.45,85.09,85.41,22084.0,84.3492,84.5174,84.1613,84.4778,22084.0
2021-04-15 11:10:00,85.38,85.68,85.29,85.53,39210.0,84.4481,84.7449,84.3591,84.5965,39210.0
2021-04-15 11:20:00,85.48,85.5,85.01,85.09,71706.0,84.5471,84.5668,84.0822,84.1613,71706.0
2021-04-15 11:30:00,85.08,85.78,85.08,85.68,40545.0,84.1514,84.8438,84.1514,84.7449,40545.0
2021-04-15 11:40:00,85.65,85.73,85.43,85.56,36882.0,84.7152,84.7943,84.4976,84.6262,36882.0
2021-04-15 11:50:00,85.64,85.95,85.57,85.91,27841.0,84.7053,85.0119,84.6361,84.9724,27841.0
2021-04-15 12:00:00,85.93,85.93,85.52,85.62,19513.0,84.9921,84.9921,84.5866,84.6855,19513.0
2021-04-15 12:10:00,85.6,85.79,85.53,85.72,53804.0,84.6657,84.8537,84.5965,84.7844,53804.0
2021-04-15 12:20:00,85.76,85.76,85.33,85.34,25497.0,84.824,84.824,84.3987,84.4086,25497.0
2021-04-15 12:30:00,85.34,85.45,85.19,85.25,21538.0,84.4086,84.5174,84.2602,84.3196,21538.0
2021-04-15 12:40:00,85.21,85.24,85.1,85.12,14611.0,84.28,84.3097,84.1712,84.191,14611.0
2021-04-15 12:50:00,85.14,85.24,85.04,85.13,21236.0,84.2108,84.3097,84.1119,84.2009,21236.0
2021-04-15 13:00:00,85.17,85.22,85.01,85.07,21021.0,84.2404,84.2899,84.0822,84.1415,21021.0
2021-04-15 13:10:00,85.09,85.12,84.65,84.74,51896.0,84.1613,84.191,83.7261,83.8151,51896.0
2021-04-15 13:20:00,84.72,84.78,84.62,84.75,26660.0,83.7954,83.8547,83.6964,83.825,26660.0
2021-04-15 13:30:00,84.73,85.05,84.61,85.05,22894.0,83.8052,84.1218,83.6866,84.1218,22894.0
2021-04-15 13:40:00,85.07,85.18,84.97,85.03,17074.0,84.1415,84.2503,84.0426,84.102,17074.0
2021-04-15 13:50:00,85.04,85.28,84.97,85.28,23884.0,84.1119,84.3492,84.0426,84.3492,23884.0
2021-04-15 14:00:00,85.3,85.37,84.96,85.03,21753.0,84.369,84.4383,84.0327,84.102,21753.0
2021-04-15 14:10:00,85.0,85.0,84.82,84.94,29451.0,84.0723,84.0723,83.8943,84.013,29451.0
2021-04-15 14:20:00,84.97,85.11,84.9,85.09,46152.0,84.0426,84.1811,83.9734,84.1613,46152.0
2021-04-15 14:30:00,85.08,85.15,84.92,84.92,25035.0,84.1514,84.2207,83.9932,83.9932,25035.0
2021-04-15 14:40:00,84.89,85.0,84.83,84.95,28156.0,83.9635,84.0723,83.9042,84.0228,28156.0
2021-04-15 14:50:00,84.97,85.02,84.87,84.93,30718.0,84.0426,84.0921,83.9437,84.0031,30718.0
2021-04-15 15:00:00,84.93,85.23,84.91,85.0,49313.0,84.0031,84.2998,83.9833,84.0723,49313.0
2021-04-15 15:10:00,84.98,84.98,84.78,84.93,44561.0,84.0525,84.0525,83.8547,84.0031,44561.0
2021-04-15 15:20:00,84.94,84.94,84.55,84.6,93133.0,84.013,84.013,83.6272,83.6767,93133.0
2021-04-15 15:30:00,84.62,84.66,84.27,84.36,89899.0,83.6964,83.736,83.3503,83.4393,89899.0
2021-04-15 15:40:00,84.35,84.4,84.18,84.24,138143.0,83.4294,83.4788,83.2612,83.3206,138143.0
2021-04-15 15:50:00,84.24,84.51,84.16,84.49,235623.0,83.3206,83.5876,83.2415,83.5679,235623.0
2021-04-16 09:30:00,85.23,86.74,85.13,85.6,241830.0,84.2998,85.7933,84.2009,84.6657,241830.0
2021-04-16 09:40:00,85.59,86.82,85.35,86.3,166037.0,84.6559,85.8724,84.4185,85.3581,166037.0
2021-04-16 09:50:00,86.32,86.32,85.48,85.48,92094.0,85.3779,85.3779,84.5471,84.5471,92094.0
2021-04-16 10:00:00,85.5,85.66,85.05,85.41,70875.0,84.5668,84.7251,84.1218,84.4778,70875.0
2021-04-16 10:10:00,85.38,85.45,84.8,85.15,54781.0,84.4481,84.5174,83.8745,84.2207,54781.0
2021-04-16 10:20:00,85.16,85.33,85.01,85.25,35817.0,84.2305,84.3987,84.0822,84.3196,35817.0
2021-04-16 10:30:00,85.13,85.5,84.97,85.48,23999.0,84.2009,84.5668,84.0426,84.5471,23999.0
2021-04-16 10:40:00,85.55,85.84,85.44,85.74,30352.0,84.6163,84.9031,84.5075,84.8042,30352.0
2021-04-16 10:50:00,85.7,85.71,85.12,85.17,34776.0,84.7647,84.7745,84.191,84.2404,34776.0
2021-04-16 11:00:00,85.18,85.48,85.1,85.29,14144.0,84.2503,84.5471,84.1712,84.3591,14144.0
2021-04-16 11:10:00,85.16,85.19,84.91,84.97,37910.0,84.2305,84.2602,83.9833,84.0426,37910.0
2021-04-16 11:20:00,84.98,85.13,84.94,85.07,23168.0,84.0525,84.2009,84.013,84.1415,23168.0
2021-04-16 11:30:00,85.09,85.15,84.99,85.03,17956.0,84.1613,84.2207,84.0624,84.102,17956.0
2021-04-16 11:40:00,85.04,85.15,84.8,84.91,37807.0,84.1119,84.2207,83.8745,83.9833,37807.0
2021-04-16 11:50:00,84.89,85.18,84.89,85.07,21760.0,83.9635,84.2503,83.9635,84.1415,21760.0
2021-04-16 12:00:00,85.03,85.14,85.0,85.02,12402.0,84.102,84.2108,84.0723,84.0921,12402.0
2021-04-16 12:10:00,84.96,85.09,84.87,85.04,13633.0,84.0327,84.1613,83.9437,84.1119,13633.0
2021-04-16 12:20:00,85.02,85.13,84.94,85.05,21088.0,84.0921,84.2009,84.013,84.1218,21088.0
2021-04-16 12:30:00,85.03,85.17,84.92,84.94,17819.0,84.102,84.2404,83.9932,84.013,17819.0
2021-04-16 12:40:00,84.94,85.1,84.92,85.09,16870.0,84.013,84.1712,83.9932,84.1613,16870.0
2021-04-16 12:50:00,85.1,85.11,84.85,84.91,20635.0,84.1712,84.1811,83.9239,83.9833,20635.0
2021-04-16 13:00:00,84.87,84.91,84.74,84.77,14481.0,83.9437,83.9833,83.8151,83.8448,14481.0
2021-04-16 13:10:00,84.83,84.97,84.77,84.77,12418.0,83.9042,84.0426,83.8448,83.8448,12418.0
2021-04-16 13:20:00,84.79,84.92,84.73,84.76,10145.0,83.8646,83.9932,83.8052,83.8349,10145.0
2021-04-16 13:30:00,84.74,84.85,84.7,84.78,16575.0,83.8151,83.9239,83.7756,83.8547,16575.0
2021-04-16 13:40:00,84.81,84.87,84.74,84.82,13558.0,83.8844,83.9437,83.8151,83.8943,13558.0
2021-04-16 13:50:00,84.79,84.84,84.73,84.73,12593.0,83.8646,83.914,83.8052,83.8052,12593.0
2021-04-16 14:00:00,84.71,84.95,84.7,84.79,12769.0,83.7855,84.0228,83.7756,83.8646,12769.0
2021-04-16 14:10:00,84.81,84.89,84.77,84.85,29450.0,83.8844,83.9635,83.8448,83.9239,29450.0
2021-04-16 14:20:00,84.86,84.93,84.78,84.91,10021.0,83.9338,84.0031,83.8547,83.9833,10021.0
2021-04-16 14:30:00,84.91,85.2,84.89,85.08,25018.0,83.9833,84.2701,83.9635,84.1514,25018.0
2021-04-16 14:40:00,85.08,85.17,84.99,85.1,14508.0,84.1514,84.2404,84.0624,84.1712,14508.0
2021-04-16 14:50:00,85.12,85.52,85.12,85.44,40695.0,84.191,84.5866,84.191,84.5075,40695.0
2021-04-16 15:00:00,85.41,85.72,85.38,85.53,60741.0,84.4778,84.7844,84.4481,84.5965,60741.0
2021-04-16 15:10:00,85.51,85.73,85.5,85.73,31240.0,84.5767,84.7943,84.5668,84.7943,31240.0
2021-04-16 15:20:00,85.7,85.74,85.5,85.55,36680.0,84.7647,84.8042,84.5668,84.6163,36680.0
2021-04-16 15:30:00,85.54,85.63,85.46,85.63,45220.0,84.6064,84.6954,84.5273,84.6954,45220.0
2021-04-16 15:40:00,85.63,85.74,85.61,85.71,55468.0,84.6954,84.8042,84.6756,84.7745,55468.0
2021-04-16 15:50:00,85.73,85.75,85.33,85.42,173457.0,84.7943,84.8141,84.3987,84.4877,173457.0
2021-04-19 09:30:00,85.12,85.25,83.91,84.62,143659.0,84.191,84.3196,82.9942,83.6964,143659.0
2021-04-19 09:40:00,84.64,85.42,84.6,85.4,57130.0,83.7162,84.4877,83.6767,84.4679,57130.0
2021-04-19 09:50:00,85.38,85.55,84.95,85.3,38466.0,84.4481,84.6163,84.0228,84.369,38466.0
2021-04-19 10:00:00,85.39,85.39,84.71,85.0,42059.0,84.458,84.458,83.7855,84.0723,42059.0
2021-04-19 10:10:00,84.92,85.55,84.67,85.42,33790.0,83.9932,84.6163,83.7459,84.4877,33790.0
2021-04-19 10:20:00,85.37,85.73,85.37,85.69,27907.0,84.4383,84.7943,84.4383,84.7548,27907.0
2021-04-19 10:30:00,85.65,85.74,85.29,85.31,42001.0,84.7152,84.8042,84.3591,84.3789,42001.0
2021-04-19 10:40:00,85.29,85.29,84.51,84.55,55968.0,84.3591,84.3591,83.5876,83.6272,55968.0
2021-04-19 10:50:00,84.53,84.87,84.42,84.65,37506.0,83.6074,83.9437,83.4986,83.7261,37506.0
2021-04-19 11:00:00,84.62,85.03,84.57,84.62,28549.0,83.6964,84.102,83.647,83.6964,28549.0
2021-04-19 11:10:00,84.58,84.96,84.58,84.9,13984.0,83.6569,84.0327,83.6569,83.9734,13984.0
2021-04-19 11:20:00,84.87,85.23,84.75,85.23,22535.0,83.9437,84.2998,83.825,84.2998,22535.0
2021-04-19 11:30:00,85.28,85.39,85.05,85.08,32946.0,84.3492,84.458,84.1218,84.1514,32946.0
2021-04-19 11:40:00,85.09,85.09,84.68,84.87,19062.0,84.1613,84.1613,83.7558,83.9437,19062.0
2021-04-19 11:50:00,84.94,85.08,84.72,84.73,15609.0,84.013,84.1514,83.7954,83.8052,15609.0
2021-04-19 12:00:00,84.79,84.91,84.64,84.84,11487.0,83.8646,83.9833,83.7162,83.914,11487.0
2021-04-19 12:10:00,84.84,84.97,84.69,84.91,20600.0,83.914,84.0426,83.7657,83.9833,20600.0
2021-04-19 12:20:00,84.86,85.01,84.71,84.81,19304.0,83.9338,84.0822,83.7855,83.8844,19304.0
2021-04-19 12:30:00,84.83,84.87,84.6,84.61,11297.0,83.9042,83.9437,83.6767,83.6866,11297.0
2021-04-19 12:40:00,84.6,84.61,84.39,84.49,17287.0,83.6767,83.6866,83.469,83.5679,17287.0
2021-04-19 12:50:00,84.47,84.69,84.47,84.66,10607.0,83.5481,83.7657,83.5481,83.736,10607.0
2021-04-19 13:00:00,84.63,84.77,84.61,84.66,8040.0,83.7063,83.8448,83.6866,83.736,8040.0
2021-04-19 13:10:00,84.68,84.81,84.64,84.7,23110.0,83.7558,83.8844,83.7162,83.7756,23110.0
2021-04-19 13:20:00,84.7,84.8,84.58,84.61,8510.0,83.7756,83.8745,83.6569,83.6866,8510.0
2021-04-19 13:30:00,84.58,84.79,84.53,84.79,5598.0,83.6569,83.8646,83.6074,83.8646,5598.0
2021-04-19 13:40:00,84.77,84.93,84.7,84.85,13542.0,83.8448,84.0031,83.7756,83.9239,13542.0
2021-04-19 13:50:00,84.87,84.96,84.75,84.88,12085.0,83.9437,84.0327,83.825,83.9536,12085.0
2021-04-19 14:00:00,84.84,85.06,84.79,85.06,88557.0,83.914,84.1316,83.8646,84.1316,88557.0
2021-04-19 14:10:00,85.08,85.19,84.54,84.66,293453.0,84.1514,84.2602,83.6173,83.736,293453.0
2021-04-19 14:20:00,84.7,84.72,84.35,84.43,57803.0,83.7756,83.7954,83.4294,83.5085,57803.0
2021-04-19 14:30:00,84.43,84.48,84.27,84.39,25454.0,83.5085,83.558,83.3503,83.469,25454.0
2021-04-19 14:40:00,84.38,84.42,84.05,84.22,52094.0,83.4591,83.4986,83.1327,83.3008,52094.0
2021-04-19 14:50:00,84.2,84.23,84.08,84.1,23576.0,83.281,83.3107,83.1623,83.1821,23576.0
2021-04-19 15:00:00,84.09,84.34,84.05,84.33,20156.0,83.1722,83.4195,83.1327,83.4096,20156.0
2021-04-19 15:10:00,84.34,84.35,84.09,84.1,33810.0,83.4195,83.4294,83.1722,83.1821,33810.0
2021-04-19 15:20:00,84.1,84.14,83.9,83.93,55230.0,83.1821,83.2217,82.9843,83.014,55230.0
2021-04-19 15:30:00,83.94,83.94,83.64,83.76,77762.0,83.0239,83.0239,82.7271,82.8458,77762.0
2021-04-19 15:40:00,83.77,83.82,83.47,83.5,95539.0,82.8557,82.9052,82.559,82.5887,95539.0
2021-04-19 15:50:00,83.5,83.82,83.41,83.82,224972.0,82.5887,82.9052,82.4996,82.9052,224972.0
2021-04-20 09:30:00,83.14,83.14,81.26,81.68,314453.0,82.2326,82.2326,80.3731,80.7885,314453.0
2021-04-20 09:40:00,81.69,81.92,81.15,81.31,108747.0,80.7984,81.0259,80.2643,80.4226,108747.0
2021-04-20 09:50:00,81.32,81.49,80.56,80.88,142832.0,80.4325,80.6006,79.6808,79.9973,142832.0
2021-04-20 10:00:00,80.87,81.11,80.62,81.0,104176.0,79.9874,80.2248,79.7401,80.116,104176.0
2021-04-20 10:10:00,80.98,81.14,80.72,80.91,86093.0,80.0962,80.2544,79.839,80.0269,86093.0
2021-04-20 10:20:00,80.91,81.09,80.62,80.98,56146.0,80.0269,80.205,79.7401,80.0962,56146.0
2021-04-20 10:30:00,80.91,81.0,80.45,80.62,89555.0,80.0269,80.116,79.572,79.7401,89555.0
2021-04-20 10:40:00,80.59,80.67,79.9,80.0,188336.0,79.7104,79.7896,79.028,79.1269,188336.0
2021-04-20 10:50:00,80.0,80.32,79.78,80.14,140756.0,79.1269,79.4434,78.9093,79.2653,140756.0
2021-04-20 11:00:00,80.19,80.25,79.82,80.05,61325.0,79.3148,79.3741,78.9488,79.1763,61325.0
2021-04-20 11:10:00,80.11,80.16,79.6,79.67,82889.0,79.2357,79.2851,78.7312,78.8005,82889.0
2021-04-20 11:20:00,79.66,79.83,79.29,79.72,111457.0,78.7906,78.9587,78.4246,78.8499,111457.0
2021-04-20 11:30:00,79.72,79.72,79.02,79.28,81352.0,78.8499,78.8499,78.1576,78.4147,81352.0
2021-04-20 11:40:00,79.3,79.76,79.28,79.75,54094.0,78.4345,78.8895,78.4147,78.8796,54094.0
2021-04-20 11:50:00,79.74,80.22,79.58,80.14,81425.0,78.8697,79.3445,78.7115,79.2653,81425.0
2021-04-20 12:00:00,80.14,80.35,80.03,80.35,43634.0,79.2653,79.473,79.1565,79.473,43634.0
2021-04-20 12:10:00,80.32,80.55,80.28,80.47,45799.0,79.4434,79.6709,79.4038,79.5917,45799.0
2021-04-20 12:20:00,80.49,80.54,80.24,80.28,36635.0,79.6115,79.661,79.3642,79.4038,36635.0
2021-04-20 12:30:00,80.25,80.42,80.19,80.23,20167.0,79.3741,79.5423,79.3148,79.3544,20167.0
2021-04-20 12:40:00,80.23,80.24,80.02,80.13,27803.0,79.3544,79.3642,79.1466,79.2554,27803.0
2021-04-20 12:50:00,80.11,80.44,80.04,80.37,26542.0,79.2357,79.5621,79.1664,79.4928,26542.0
2021-04-20 13:00:00,80.4,80.4,80.19,80.28,30450.0,79.5225,79.5225,79.3148,79.4038,30450.0
2021-04-20 13:10:00,80.26,80.51,80.23,80.5,28499.0,79.384,79.6313,79.3544,79.6214,28499.0
2021-04-20 13:20:00,80.52,80.58,80.32,80.51,34080.0,79.6412,79.7005,79.4434,79.6313,34080.0
2021-04-20 13:30:00,80.56,80.67,80.39,80.5,33092.0,79.6808,79.7896,79.5126,79.6214,33092.0
2021-04-20 13:40:00,80.49,80.56,80.33,80.52,29234.0,79.6115,79.6808,79.4533,79.6412,29234.0
2021-04-20 13:50:00,80.53,80.6,80.46,80.58,25839.0,79.6511,79.7203,79.5818,79.7005,25839.0
2021-04-20 14:00:00,80.57,80.68,80.46,80.67,37897.0,79.6906,79.7994,79.5818,79.7896,37897.0
2021-04-20 14:10:00,80.65,80.77,80.54,80.68,32405.0,79.7698,79.8885,79.661,79.7994,32405.0
2021-04-20 14:20:00,80.74,80.85,80.4,80.5,25321.0,79.8588,79.9676,79.5225,79.6214,25321.0
2021-04-20 14:30:00,80.54,80.56,80.26,80.41,46042.0,79.661,79.6808,79.384,79.5324,46042.0
2021-04-20 14:40:00,80.45,80.5,80.32,80.38,20853.0,79.572,79.6214,79.4434,79.5027,20853.0
2021-04-20 14:50:00,80.38,80.56,80.21,80.23,57936.0,79.5027,79.6808,79.3346,79.3544,57936.0
2021-04-20 15:00:00,80.25,80.62,80.14,80.61,70459.0,79.3741,79.7401,79.2653,79.7302,70459.0
2021-04-20 15:10:00,80.62,80.93,80.57,80.82,57791.0,79.7401,80.0467,79.6906,79.9379,57791.0
2021-04-20 15:20:00,80.83,80.92,80.65,80.76,52226.0,79.9478,80.0368,79.7698,79.8786,52226.0
2021-04-20 15:30:00,80.76,80.96,80.56,80.78,72754.0,79.8786,80.0764,79.6808,79.8984,72754.0
2021-04-20 15:40:00,80.79,80.99,80.73,80.98,80352.0,79.9082,80.1061,79.8489,80.0962,80352.0
2021-04-20 15:50:00,80.98,81.08,80.85,81.06,223500.0,80.0962,80.1951,79.9676,80.1753,223500.0
2021-04-21 09:30:00,81.15,82.15,80.05,82.02,200976.0,80.2643,81.2534,79.1763,81.1248,200976.0
2021-04-21 09:40:00,82.02,82.9,81.82,82.79,125744.0,81.1248,81.9952,80.927,81.8864,125744.0
2021-04-21 09:50:00,82.75,83.28,82.49,82.97,106831.0,81.8469,82.3711,81.5897,82.0645,106831.0
2021-04-21 10:00:00,82.93,83.62,82.93,83.5,121460.0,82.0249,82.7074,82.0249,82.5887,121460.0
2021-04-21 10:10:00,83.46,83.74,83.2,83.47,109868.0,82.5491,82.826,82.2919,82.559,109868.0
2021-04-21 10:20:00,83.54,83.85,83.43,83.54,68175.0,82.6282,82.9348,82.5194,82.6282,68175.0
2021-04-21 10:30:00,83.51,83.78,83.34,83.52,59414.0,82.5986,82.8656,82.4304,82.6084,59414.0
2021-04-21 10:40:00,83.58,83.69,83.29,83.37,173589.0,82.6678,82.7766,82.381,82.4601,173589.0
2021-04-21 10:50:00,83.34,84.15,83.2,84.01,197360.0,82.4304,83.2316,82.2919,83.0931,197360.0
2021-04-21 11:00:00,83.96,84.0,83.62,83.84,49326.0,83.0436,83.0832,82.7074,82.925,49326.0
2021-04-21 11:10:00,83.9,83.93,83.24,83.25,50278.0,82.9843,83.014,82.3315,82.3414,50278.0
2021-04-21 11:20:00,83.25,83.58,83.06,83.08,45868.0,82.3414,82.6678,82.1535,82.1733,45868.0
2021-04-21 11:30:00,83.05,83.26,82.78,82.84,68395.0,82.1436,82.3513,81.8765,81.9359,68395.0
2021-04-21 11:40:00,82.83,83.22,82.81,83.18,34152.0,81.926,82.3117,81.9062,82.2722,34152.0
2021-04-21 11:50:00,83.19,83.37,83.17,83.35,38956.0,82.2821,82.4601,82.2623,82.4403,38956.0
2021-04-21 12:00:00,83.4,83.44,83.22,83.22,19496.0,82.4898,82.5293,82.3117,82.3117,19496.0
2021-04-21 12:10:00,83.22,83.4,83.21,83.34,15878.0,82.3117,82.4898,82.3018,82.4304,15878.0
2021-04-21 12:20:00,83.39,83.52,83.26,83.36,22591.0,82.4799,82.6084,82.3513,82.4502,22591.0
2021-04-21 12:30:00,83.35,83.73,83.35,83.68,22889.0,82.4403,82.8162,82.4403,82.7667,22889.0
2021-04-21 12:40:00,83.64,83.64,83.21,83.37,45434.0,82.7271,82.7271,82.3018,82.4601,45434.0
2021-04-21 12:50:00,83.37,83.47,83.2,83.2,13947.0,82.4601,82.559,82.2919,82.2919,13947.0
2021-04-21 13:00:00,83.23,83.25,83.02,83.24,12827.0,82.3216,82.3414,82.1139,82.3315,12827.0
2021-04-21 13:10:00,83.26,83.36,83.18,83.32,16594.0,82.3513,82.4502,82.2722,82.4106,16594.0
2021-04-21 13:20:00,83.3,83.38,83.17,83.18,15744.0,82.3909,82.47,82.2623,82.2722,15744.0
2021-04-21 13:30:00,83.18,83.4,83.18,83.32,16260.0,82.2722,82.4898,82.2722,82.4106,16260.0
2021-04-21 13:40:00,83.36,83.79,83.35,83.74,25893.0,82.4502,82.8755,82.4403,82.826,25893.0
2021-04-21 13:50:00,83.72,83.85,83.67,83.8,24271.0,82.8063,82.9348,82.7568,82.8854,24271.0
2021-04-21 14:00:00,83.85,84.1,83.83,84.04,36270.0,82.9348,83.1821,82.9151,83.1228,36270.0
2021-04-21 14:10:00,84.02,84.14,83.87,84.09,47952.0,83.103,83.2217,82.9546,83.1722,47952.0
2021-04-21 14:20:00,84.07,84.29,84.04,84.04,36934.0,83.1524,83.37,83.1228,83.1228,36934.0
2021-04-21 14:30:00,84.05,84.2,84.03,84.07,18184.0,83.1327,83.281,83.1129,83.1524,18184.0
2021-04-21 14:40:00,84.09,84.19,84.01,84.05,23053.0,83.1722,83.2711,83.0931,83.1327,23053.0
2021-04-21 14:50:00,84.08,84.33,84.08,84.26,20411.0,83.1623,83.4096,83.1623,83.3404,20411.0
2021-04-21 15:00:00,84.27,84.45,84.25,84.45,22969.0,83.3503,83.5283,83.3305,83.5283,22969.0
2021-04-21 15:10:00,84.44,84.45,84.11,84.19,42439.0,83.5184,83.5283,83.192,83.2711,42439.0
2021-04-21 15:20:00,84.17,84.18,83.87,83.91,31756.0,83.2514,83.2612,82.9546,82.9942,31756.0
2021-04-21 15:30:00,83.91,84.41,83.91,84.25,76346.0,82.9942,83.4887,82.9942,83.3305,76346.0
2021-04-21 15:40:00,84.26,84.61,84.17,84.58,73790.0,83.3404,83.6866,83.2514,83.6569,73790.0
2021-04-21 15:50:00,84.61,84.72,84.47,84.67,175060.0,83.6866,83.7954,83.5481,83.7459,175060.0
2021-04-22 09:30:00,84.4,84.9,83.66,83.66,132454.0,83.4788,83.9734,82.7469,82.7469,132454.0
2021-04-22 09:40:00,83.66,84.73,83.61,84.43,76279.0,82.7469,83.8052,82.6975,83.5085,76279.0
2021-04-22 09:50:00,84.44,84.87,83.96,84.87,46755.0,83.5184,83.9437,83.0436,83.9437,46755.0
2021-04-22 10:00:00,84.85,85.35,84.6,85.28,51425.0,83.9239,84.4185,83.6767,84.3492,51425.0
2021-04-22 10:10:00,85.28,85.46,84.98,85.31,50361.0,84.3492,84.5273,84.0525,84.3789,50361.0
2021-04-22 10:20:00,85.36,85.65,85.0,85.51,52111.0,84.4284,84.7152,84.0723,84.5767,52111.0
2021-04-22 10:30:00,85.45,85.9,85.45,85.63,62126.0,84.5174,84.9625,84.5174,84.6954,62126.0
2021-04-22 10:40:00,85.63,85.78,85.28,85.28,46326.0,84.6954,84.8438,84.3492,84.3492,46326.0
2021-04-22 10:50:00,85.33,85.45,85.17,85.28,14985.0,84.3987,84.5174,84.2404,84.3492,14985.0
2021-04-22 11:00:00,85.32,85.83,85.32,85.83,52748.0,84.3888,84.8932,84.3888,84.8932,52748.0
2021-04-22 11:10:00,85.83,86.18,85.77,86.07,60272.0,84.8932,85.2394,84.8339,85.1306,60272.0
2021-04-22 11:20:00,86.1,86.31,85.98,86.19,46886.0,85.1603,85.368,85.0416,85.2493,46886.0
2021-04-22 11:30:00,86.23,86.55,86.18,86.4,59132.0,85.2889,85.6054,85.2394,85.457,59132.0
2021-04-22 11:40:00,86.43,86.44,86.26,86.36,45810.0,85.4867,85.4966,85.3185,85.4175,45810.0
2021-04-22 11:50:00,86.38,86.4,86.05,86.09,72209.0,85.4372,85.457,85.1108,85.1504,72209.0
2021-04-22 12:00:00,86.07,86.19,85.7,85.85,69266.0,85.1306,85.2493,84.7647,84.913,69266.0
2021-04-22 12:10:00,85.88,85.91,85.68,85.78,24127.0,84.9427,84.9724,84.7449,84.8438,24127.0
2021-04-22 12:20:00,85.8,86.25,85.8,86.12,40644.0,84.8636,85.3087,84.8636,85.1801,40644.0
2021-04-22 12:30:00,86.09,86.33,86.05,86.22,24425.0,85.1504,85.3878,85.1108,85.279,24425.0
2021-04-22 12:40:00,86.22,86.28,86.15,86.23,21170.0,85.279,85.3383,85.2097,85.2889,21170.0
2021-04-22 12:50:00,86.24,86.47,86.21,86.37,29405.0,85.2988,85.5263,85.2691,85.4273,29405.0
2021-04-22 13:00:00,86.38,86.42,85.79,86.0,56195.0,85.4372,85.4768,84.8537,85.0614,56195.0
2021-04-22 13:10:00,85.97,86.04,85.31,85.39,109751.0,85.0317,85.1009,84.3789,84.458,109751.0
2021-04-22 13:20:00,85.39,86.24,85.39,86.21,54324.0,84.458,85.2988,84.458,85.2691,54324.0
2021-04-22 13:30:00,86.16,86.26,85.81,86.02,42143.0,85.2196,85.3185,84.8735,85.0812,42143.0
2021-04-22 13:40:00,85.99,85.99,85.38,85.54,91269.0,85.0515,85.0515,84.4481,84.6064,91269.0
2021-04-22 13:50:00,85.54,85.55,84.83,84.88,63149.0,84.6064,84.6163,83.9042,83.9536,63149.0
2021-04-22 14:00:00,84.84,84.88,84.36,84.76,75971.0,83.914,83.9536,83.4393,83.8349,75971.0
2021-04-22 14:10:00,84.74,84.97,84.63,84.87,44293.0,83.8151,84.0426,83.7063,83.9437,44293.0
2021-04-22 14:20:00,84.92,85.06,84.62,84.96,35851.0,83.9932,84.1316,83.6964,84.0327,35851.0
2021-04-22 14:30:00,84.93,84.93,84.71,84.75,29331.0,84.0031,84.0031,83.7855,83.825,29331.0
2021-04-22 14:40:00,84.71,84.88,84.54,84.59,34375.0,83.7855,83.9536,83.6173,83.6668,34375.0
2021-04-22 14:50:00,84.65,84.85,84.39,84.7,29084.0,83.7261,83.9239,83.469,83.7756,29084.0
2021-04-22 15:00:00,84.73,84.97,84.47,84.56,40297.0,83.8052,84.0426,83.5481,83.6371,40297.0
2021-04-22 15:10:00,84.56,84.67,84.19,84.33,42361.0,83.6371,83.7459,83.2711,83.4096,42361.0
2021-04-22 15:20:00,84.31,84.42,84.15,84.33,33632.0,83.3898,83.4986,83.2316,83.4096,33632.0
2021-04-22 15:30:00,84.3,84.67,84.24,84.4,32728.0,83.3799,83.7459,83.3206,83.4788,32728.0
2021-04-22 15:40:00,84.41,84.51,84.15,84.25,37717.0,83.4887,83.5876,83.2316,83.3305,37717.0
2021-04-22 15:50:00,84.26,84.35,84.1,84.18,113638.0,83.3404,83.4294,83.1821,83.2612,113638.0
2021-04-23 09:30:00,84.65,84.86,83.28,83.88,124151.0,83.7261,83.9338,82.3711,82.9645,124151.0
2021-04-23 09:40:00,83.92,84.4,83.69,83.92,81486.0,83.0041,83.4788,82.7766,83.0041,81486.0
2021-04-23 09:50:00,83.96,84.35,83.92,84.21,60168.0,83.0436,83.4294,83.0041,83.2909,60168.0
2021-04-23 10:00:00,84.08,84.84,84.08,84.45,65437.0,83.1623,83.914,83.1623,83.5283,65437.0
2021-04-23 10:10:00,84.4,84.73,84.32,84.33,48304.0,83.4788,83.8052,83.3997,83.4096,48304.0
2021-04-23 10:20:00,84.33,84.81,84.31,84.79,31457.0,83.4096,83.8844,83.3898,83.8646,31457.0
2021-04-23 10:30:00,84.8,85.04,84.7,84.87,42580.0,83.8745,84.1119,83.7756,83.9437,42580.0
2021-04-23 10:40:00,84.87,84.96,84.54,84.58,36526.0,83.9437,84.0327,83.6173,83.6569,36526.0
2021-04-23 10:50:00,84.53,84.67,84.29,84.46,21834.0,83.6074,83.7459,83.37,83.5382,21834.0
2021-04-23 11:00:00,84.46,84.79,84.44,84.58,36622.0,83.5382,83.8646,83.5184,83.6569,36622.0
2021-04-23 11:10:00,84.6,85.19,84.47,85.13,57008.0,83.6767,84.2602,83.5481,84.2009,57008.0
2021-04-23 11:20:00,85.12,85.26,84.91,84.96,48204.0,84.191,84.3295,83.9833,84.0327,48204.0
2021-04-23 11:30:00,84.98,85.2,84.85,85.07,21954.0,84.0525,84.2701,83.9239,84.1415,21954.0
2021-04-23 11:40:00,85.03,85.17,84.88,85.05,22262.0,84.102,84.2404,83.9536,84.1218,22262.0
2021-04-23 11:50:00,85.03,85.09,84.93,85.01,17207.0,84.102,84.1613,84.0031,84.0822,17207.0
2021-04-23 12:00:00,84.98,85.1,84.83,84.98,17768.0,84.0525,84.1712,83.9042,84.0525,17768.0
2021-04-23 12:10:00,84.98,85.49,84.98,85.46,88213.0,84.0525,84.5569,84.0525,84.5273,88213.0
2021-04-23 12:20:00,85.47,85.5,85.32,85.43,26481.0,84.5372,84.5668,84.3888,84.4976,26481.0
2021-04-23 12:30:00,85.46,85.58,85.27,85.33,22710.0,84.5273,84.646,84.3393,84.3987,22710.0
2021-04-23 12:40:00,85.35,85.66,85.3,85.6,21487.0,84.4185,84.7251,84.369,84.6657,21487.0
2021-04-23 12:50:00,85.61,85.71,85.49,85.66,42832.0,84.6756,84.7745,84.5569,84.7251,42832.0
2021-04-23 13:00:00,85.63,85.7,85.34,85.37,24281.0,84.6954,84.7647,84.4086,84.4383,24281.0
2021-04-23 13:10:00,85.36,85.61,85.35,85.5,18045.0,84.4284,84.6756,84.4185,84.5668,18045.0
2021-04-23 13:20:00,85.51,85.65,85.46,85.61,16770.0,84.5767,84.7152,84.5273,84.6756,16770.0
2021-04-23 13:30:00,85.62,85.67,85.4,85.5,23302.0,84.6855,84.735,84.4679,84.5668,23302.0
2021-04-23 13:40:00,85.47,85.67,85.34,85.67,28762.0,84.5372,84.735,84.4086,84.735,28762.0
2021-04-23 13:50:00,85.63,85.7,85.36,85.65,34945.0,84.6954,84.7647,84.4284,84.7152,34945.0
2021-04-23 14:00:00,85.7,85.85,85.63,85.67,36346.0,84.7647,84.913,84.6954,84.735,36346.0
2021-04-23 14:10:00,85.66,85.7,85.51,85.52,35152.0,84.7251,84.7647,84.5767,84.5866,35152.0
2021-04-23 14:20:00,85.52,85.73,85.52,85.64,25587.0,84.5866,84.7943,84.5866,84.7053,25587.0
2021-04-23 14:30:00,85.6,85.74,85.51,85.59,33097.0,84.6657,84.8042,84.5767,84.6559,33097.0
2021-04-23 14:40:00,85.59,85.73,85.59,85.63,45788.0,84.6559,84.7943,84.6559,84.6954,45788.0
2021-04-23 14:50:00,85.61,85.75,85.59,85.7,25539.0,84.6756,84.8141,84.6559,84.7647,25539.0
2021-04-23 15:00:00,85.72,85.73,85.6,85.69,32953.0,84.7844,84.7943,84.6657,84.7548,32953.0
2021-04-23 15:10:00,85.67,85.87,85.67,85.85,47905.0,84.735,84.9328,84.735,84.913,47905.0
2021-04-23 15:20:00,85.85,85.96,85.82,85.86,46313.0,84.913,85.0218,84.8833,84.9229,46313.0
2021-04-23 15:30:00,85.86,85.9,85.81,85.83,45875.0,84.9229,84.9625,84.8735,84.8932,45875.0
2021-04-23 15:40:00,85.82,85.87,85.67,85.81,75212.0,84.8833,84.9328,84.735,84.8735,75212.0
2021-04-23 15:50:00,85.83,85.9,85.66,85.79,192862.0,84.8932,84.9625,84.7251,84.8537,192862.0
2021-04-26 09:30:00,87.4,88.84,87.34,87.65,206664.0,86.4461,87.8704,86.3868,86.6934,206664.0
2021-04-26 09:40:00,87.62,87.63,87.13,87.47,103495.0,86.6637,86.6736,86.179,86.5153,103495.0
2021-04-26 09:50:00,87.4,87.67,86.83,87.41,107144.0,86.4461,86.7132,85.8823,86.456,107144.0
2021-04-26 10:00:00,87.42,87.92,87.27,87.64,58963.0,86.4659,86.9604,86.3175,86.6835,58963.0
2021-04-26 10:10:00,87.63,88.09,87.31,87.37,70849.0,86.6736,87.1286,86.3571,86.4164,70849.0
2021-04-26 10:20:00,87.45,87.55,87.12,87.52,64978.0,86.4956,86.5945,86.1692,86.5648,64978.0
2021-04-26 10:30:00,87.57,87.83,87.42,87.5,32460.0,86.6142,86.8714,86.4659,86.545,32460.0
2021-04-26 10:40:00,87.5,87.57,87.03,87.03,37762.0,86.545,86.6142,86.0801,86.0801,37762.0
2021-04-26 10:50:00,87.02,87.29,86.94,87.17,34287.0,86.0702,86.3373,85.9911,86.2186,34287.0
2021-04-26 11:00:00,87.17,87.37,87.05,87.1,18929.0,86.2186,86.4164,86.0999,86.1494,18929.0
2021-04-26 11:10:00,87.1,87.16,86.87,86.9,23498.0,86.1494,86.2087,85.9219,85.9516,23498.0
2021-04-26 11:20:00,86.92,87.31,86.92,87.31,27981.0,85.9713,86.3571,85.9713,86.3571,27981.0
2021-04-26 11:30:00,87.32,87.32,87.04,87.1,32114.0,86.367,86.367,86.09,86.1494,32114.0
2021-04-26 11:40:00,87.08,87.23,87.05,87.1,20969.0,86.1296,86.278,86.0999,86.1494,20969.0
2021-04-26 11:50:00,87.14,87.39,87.13,87.28,30620.0,86.1889,86.4362,86.179,86.3274,30620.0
2021-04-26 12:00:00,87.27,87.29,87.03,87.07,24423.0,86.3175,86.3373,86.0801,86.1197,24423.0
2021-04-26 12:10:00,87.11,87.15,86.86,87.12,33852.0,86.1593,86.1988,85.912,86.1692,33852.0
2021-04-26 12:20:00,87.14,87.3,87.01,87.2,15856.0,86.1889,86.3472,86.0604,86.2483,15856.0
2021-04-26 12:30:00,87.23,87.27,87.13,87.21,11894.0,86.278,86.3175,86.179,86.2582,11894.0
2021-04-26 12:40:00,87.2,87.32,87.12,87.16,37689.0,86.2483,86.367,86.1692,86.2087,37689.0
2021-04-26 12:50:00,87.17,87.29,87.12,87.23,22256.0,86.2186,86.3373,86.1692,86.278,22256.0
2021-04-26 13:00:00,87.28,87.39,87.15,87.15,24343.0,86.3274,86.4362,86.1988,86.1988,24343.0
2021-04-26 13:10:00,87.1,87.26,87.08,87.23,25105.0,86.1494,86.3076,86.1296,86.278,25105.0
2021-04-26 13:20:00,87.24,87.35,87.06,87.06,14569.0,86.2878,86.3966,86.1098,86.1098,14569.0
2021-04-26 13:30:00,87.04,87.09,86.76,86.86,30523.0,86.09,86.1395,85.8131,85.912,30523.0
2021-04-26 13:40:00,86.85,86.95,86.84,86.92,17662.0,85.9021,86.001,85.8922,85.9713,17662.0
2021-04-26 13:50:00,86.91,86.93,86.77,86.85,16007.0,85.9615,85.9812,85.823,85.9021,16007.0
2021-04-26 14:00:00,86.83,86.95,86.8,86.82,11451.0,85.8823,86.001,85.8527,85.8724,11451.0
2021-04-26 14:10:00,86.8,86.83,86.66,86.76,25770.0,85.8527,85.8823,85.7142,85.8131,25770.0
2021-04-26 14:20:00,86.76,86.92,86.69,86.92,14572.0,85.8131,85.9713,85.7439,85.9713,14572.0
2021-04-26 14:30:00,86.9,86.9,86.69,86.76,22403.0,85.9516,85.9516,85.7439,85.8131,22403.0
2021-04-26 14:40:00,86.74,86.84,86.66,86.77,19888.0,85.7933,85.8922,85.7142,85.823,19888.0
2021-04-26 14:50:00,86.78,86.93,86.73,86.92,16535.0,85.8329,85.9812,85.7834,85.9713,16535.0
2021-04-26 15:00:00,86.95,86.98,86.79,86.91,19349.0,86.001,86.0307,85.8428,85.9615,19349.0
2021-04-26 15:10:00,86.94,87.14,86.88,87.11,27535.0,85.9911,86.1889,85.9318,86.1593,27535.0
2021-04-26 15:20:00,87.11,87.19,86.75,86.81,47858.0,86.1593,86.2384,85.8032,85.8625,47858.0
2021-04-26 15:30:00,86.78,87.06,86.69,87.0,40885.0,85.8329,86.1098,85.7439,86.0505,40885.0
2021-04-26 15:40:00,86.99,87.03,86.73,86.77,44198.0,86.0406,86.0801,85.7834,85.823,44198.0
2021-04-26 15:50:00,86.74,86.99,86.73,86.92,110264.0,85.7933,86.0406,85.7834,85.9713,110264.0
2021-04-27 09:30:00,87.01,87.4,85.9,86.15,117577.0,86.0604,86.4461,84.9625,85.2097,117577.0
2021-04-27 09:40:00,86.1,86.34,85.82,86.25,55099.0,85.1603,85.3977,84.8833,85.3087,55099.0
2021-04-27 09:50:00,86.22,87.44,86.16,87.15,93357.0,85.279,86.4857,85.2196,86.1988,93357.0
2021-04-27 10:00:00,87.18,87.87,87.07,87.84,78345.0,86.2285,86.911,86.1197,86.8813,78345.0
2021-04-27 10:10:00,87.79,87.84,87.25,87.3,48694.0,86.8318,86.8813,86.2977,86.3472,48694.0
2021-04-27 10:20:00,87.27,87.44,87.05,87.35,31150.0,86.3175,86.4857,86.0999,86.3966,31150.0
2021-04-27 10:30:00,87.37,87.5,87.1,87.1,30212.0,86.4164,86.545,86.1494,86.1494,30212.0
2021-04-27 10:40:00,87.07,87.66,87.05,87.63,27354.0,86.1197,86.7033,86.0999,86.6736,27354.0
2021-04-27 10:50:00,87.64,88.07,87.55,88.03,70447.0,86.6835,87.1088,86.5945,87.0692,70447.0
2021-04-27 11:00:00,88.01,88.1,87.56,87.63,25000.0,87.0494,87.1385,86.6044,86.6736,25000.0
2021-04-27 11:10:00,87.67,87.99,87.6,87.99,21718.0,86.7132,87.0297,86.6439,87.0297,21718.0
2021-04-27 11:20:00,87.99,88.01,87.64,87.65,26933.0,87.0297,87.0494,86.6835,86.6934,26933.0
2021-04-27 11:30:00,87.64,87.86,87.59,87.66,43162.0,86.6835,86.9011,86.634,86.7033,43162.0
2021-04-27 11:40:00,87.63,87.67,87.47,87.47,18423.0,86.6736,86.7132,86.5153,86.5153,18423.0
2021-04-27 11:50:00,87.51,87.67,87.51,87.61,17965.0,86.5549,86.7132,86.5549,86.6538,17965.0
2021-04-27 12:00:00,87.61,87.66,87.51,87.63,30920.0,86.6538,86.7033,86.5549,86.6736,30920.0
2021-04-27 12:10:00,87.63,87.92,87.57,87.77,26734.0,86.6736,86.9604,86.6142,86.8121,26734.0
2021-04-27 12:20:00,87.72,88.22,87.72,88.08,42027.0,86.7626,87.2572,86.7626,87.1187,42027.0
2021-04-27 12:30:00,88.08,88.09,87.75,87.85,31098.0,87.1187,87.1286,86.7923,86.8912,31098.0
2021-04-27 12:40:00,87.85,87.86,87.51,87.61,50848.0,86.8912,86.9011,86.5549,86.6538,50848.0
2021-04-27 12:50:00,87.55,87.61,87.29,87.38,17237.0,86.5945,86.6538,86.3373,86.4263,17237.0
2021-04-27 13:00:00,87.37,87.58,87.34,87.54,31440.0,86.4164,86.6241,86.3868,86.5846,31440.0
2021-04-27 13:10:00,87.51,87.57,87.34,87.38,26818.0,86.5549,86.6142,86.3868,86.4263,26818.0
2021-04-27 13:20:00,87.4,87.48,87.21,87.26,28378.0,86.4461,86.5252,86.2582,86.3076,28378.0
2021-04-27 13:30:00,87.24,87.37,87.17,87.29,7843.0,86.2878,86.4164,86.2186,86.3373,7843.0
2021-04-27 13:40:00,87.26,87.41,87.11,87.2,21367.0,86.3076,86.456,86.1593,86.2483,21367.0
2021-04-27 13:50:00,87.17,87.33,87.08,87.3,30048.0,86.2186,86.3769,86.1296,86.3472,30048.0
2021-04-27 14:00:00,87.33,87.33,87.1,87.2,18494.0,86.3769,86.3769,86.1494,86.2483,18494.0
2021-04-27 14:10:00,87.17,87.39,87.14,87.34,18339.0,86.2186,86.4362,86.1889,86.3868,18339.0
2021-04-27 14:20:00,87.34,87.38,87.22,87.28,12909.0,86.3868,86.4263,86.2681,86.3274,12909.0
2021-04-27 14:30:00,87.3,87.71,87.29,87.66,29011.0,86.3472,86.7527,86.3373,86.7033,29011.0
2021-04-27 14:40:00,87.68,87.78,87.6,87.68,62706.0,86.723,86.822,86.6439,86.723,62706.0
2021-04-27 14:50:00,87.66,87.68,87.5,87.55,18375.0,86.7033,86.723,86.545,86.5945,18375.0
2021-04-27 15:00:00,87.52,87.84,87.46,87.76,31735.0,86.5648,86.8813,86.5054,86.8022,31735.0
2021-04-27 15:10:00,87.76,87.79,87.58,87.67,29321.0,86.8022,86.8318,86.6241,86.7132,29321.0
2021-04-27 15:20:00,87.65,87.81,87.57,87.62,23429.0,86.6934,86.8516,86.6142,86.6637,23429.0
2021-04-27 15:30:00,87.63,87.77,87.59,87.68,29393.0,86.6736,86.8121,86.634,86.723,29393.0
2021-04-27 15:40:00,87.66,87.76,87.59,87.67,39282.0,86.7033,86.8022,86.634,86.7132,39282.0
2021-04-27 15:50:00,87.68,87.82,87.57,87.63,108342.0,86.723,86.8615,86.6142,86.6736,108342.0
2021-04-28 09:30:00,87.26,88.43,87.2,88.23,97135.0,86.3076,87.4649,86.2483,87.267,97135.0
2021-04-28 09:40:00,88.2,88.4,87.22,87.4,100751.0,87.2374,87.4352,86.2681,86.4461,100751.0
2021-04-28 09:50:00,87.4,87.4,86.59,86.61,75779.0,86.4461,86.4461,85.6449,85.6647,75779.0
2021-04-28 10:00:00,86.64,87.31,86.64,87.14,41346.0,85.6944,86.3571,85.6944,86.1889,41346.0
2021-04-28 10:10:00,87.11,87.52,87.1,87.52,26477.0,86.1593,86.5648,86.1494,86.5648,26477.0
2021-04-28 10:20:00,87.55,87.63,87.37,87.61,28602.0,86.5945,86.6736,86.4164,86.6538,28602.0
2021-04-28 10:30:00,87.62,87.7,87.43,87.57,15633.0,86.6637,86.7428,86.4758,86.6142,15633.0
2021-04-28 10:40:00,87.54,87.9,87.52,87.87,35245.0,86.5846,86.9406,86.5648,86.911,35245.0
2021-04-28 10:50:00,87.88,87.96,87.77,87.82,28714.0,86.9209,87.0,86.8121,86.8615,28714.0
2021-04-28 11:00:00,87.76,87.76,87.55,87.55,37374.0,86.8022,86.8022,86.5945,86.5945,37374.0
2021-04-28 11:10:00,87.54,87.54,87.22,87.25,24888.0,86.5846,86.5846,86.2681,86.2977,24888.0
2021-04-28 11:20:00,87.27,87.31,87.1,87.18,52162.0,86.3175,86.3571,86.1494,86.2285,52162.0
2021-04-28 11:30:00,87.18,87.48,87.16,87.35,43496.0,86.2285,86.5252,86.2087,86.3966,43496.0
2021-04-28 11:40:00,87.31,87.5,87.25,87.37,17516.0,86.3571,86.545,86.2977,86.4164,17516.0
2021-04-28 11:50:00,87.36,87.55,87.31,87.55,17158.0,86.4065,86.5945,86.3571,86.5945,17158.0
2021-04-28 12:00:00,87.54,87.67,87.41,87.56,22238.0,86.5846,86.7132,86.456,86.6044,22238.0
2021-04-28 12:10:00,87.54,87.69,87.5,87.61,15322.0,86.5846,86.7329,86.545,86.6538,15322.0
2021-04-28 12:20:00,87.58,87.6,87.47,87.58,13604.0,86.6241,86.6439,86.5153,86.6241,13604.0
2021-04-28 12:30:00,87.59,87.74,87.52,87.67,16149.0,86.634,86.7824,86.5648,86.7132,16149.0
2021-04-28 12:40:00,87.69,87.8,87.63,87.78,15640.0,86.7329,86.8417,86.6736,86.822,15640.0
2021-04-28 12:50:00,87.78,87.93,87.68,87.9,24705.0,86.822,86.9703,86.723,86.9406,24705.0
2021-04-28 13:00:00,87.89,87.99,87.72,87.77,24979.0,86.9308,87.0297,86.7626,86.8121,24979.0
2021-04-28 13:10:00,87.76,87.79,87.66,87.67,21592.0,86.8022,86.8318,86.7033,86.7132,21592.0
2021-04-28 13:20:00,87.67,87.77,87.59,87.66,15516.0,86.7132,86.8121,86.634,86.7033,15516.0
2021-04-28 13:30:00,87.61,87.68,87.54,87.59,16304.0,86.6538,86.723,86.5846,86.634,16304.0
2021-04-28 13:40:00,87.55,87.55,87.33,87.38,11652.0,86.5945,86.5945,86.3769,86.4263,11652.0
2021-04-28 13:50:00,87.37,87.44,87.05,87.07,17383.0,86.4164,86.4857,86.0999,86.1197,17383.0
2021-04-28 14:00:00,87.16,87.4,86.95,87.15,19906.0,86.2087,86.4461,86.001,86.1988,19906.0
2021-04-28 14:10:00,87.14,87.43,87.07,87.21,26862.0,86.1889,86.4758,86.1197,86.2582,26862.0
2021-04-28 14:20:00,87.24,87.42,87.23,87.25,14601.0,86.2878,86.4659,86.278,86.2977,14601.0
2021-04-28 14:30:00,87.26,87.39,87.0,87.3,16564.0,86.3076,86.4362,86.0505,86.3472,16564.0
2021-04-28 14:40:00,87.25,87.36,87.17,87.19,29066.0,86.2977,86.4065,86.2186,86.2384,29066.0
2021-04-28 14:50:00,87.19,87.35,87.18,87.29,24526.0,86.2384,86.3966,86.2285,86.3373,24526.0
2021-04-28 15:00:00,87.25,87.35,87.15,87.23,21687.0,86.2977,86.3966,86.1988,86.278,21687.0
2021-04-28 15:10:00,87.21,87.26,86.83,86.97,44672.0,86.2582,86.3076,85.8823,86.0208,44672.0
2021-04-28 15:20:00,86.96,87.45,86.96,87.45,41851.0,86.0109,86.4956,86.0109,86.4956,41851.0
2021-04-28 15:30:00,87.47,87.59,87.36,87.57,40009.0,86.5153,86.634,86.4065,86.6142,40009.0
2021-04-28 15:40:00,87.59,87.7,87.52,87.52,48618.0,86.634,86.7428,86.5648,86.5648,48618.0
2021-04-28 15:50:00,87.51,87.58,87.35,87.4,116007.0,86.5549,86.6241,86.3966,86.4461,116007.0
2021-04-29 09:30:00,90.06,92.45,89.35,89.5,721867.0,89.0771,91.441,88.3748,88.5232,721867.0
2021-04-29 09:40:00,89.51,89.93,88.18,88.28,339668.0,88.5331,88.9485,87.2176,87.3165,339668.0
2021-04-29 09:50:00,88.32,88.41,87.6,88.04,421189.0,87.3561,87.4451,86.6439,87.0791,421189.0
2021-04-29 10:00:00,88.06,88.26,87.33,88.09,402260.0,87.0989,87.2967,86.3769,87.1286,402260.0
2021-04-29 10:10:00,88.06,88.86,87.85,88.55,308928.0,87.0989,87.8902,86.8912,87.5836,308928.0
2021-04-29 10:20:00,88.55,88.98,88.2,88.29,150847.0,87.5836,88.0089,87.2374,87.3264,150847.0
2021-04-29 10:30:00,88.27,88.27,87.06,87.13,139995.0,87.3066,87.3066,86.1098,86.179,139995.0
2021-04-29 10:40:00,87.11,87.36,86.6,86.67,143071.0,86.1593,86.4065,85.6548,85.7241,143071.0
2021-04-29 10:50:00,86.73,87.31,86.38,86.41,309751.0,85.7834,86.3571,85.4372,85.4669,309751.0
2021-04-29 11:00:00,86.41,87.48,86.33,87.32,125688.0,85.4669,86.5252,85.3878,86.367,125688.0
2021-04-29 11:10:00,87.34,87.72,87.21,87.24,127426.0,86.3868,86.7626,86.2582,86.2878,127426.0
2021-04-29 11:20:00,87.3,87.41,86.88,87.07,63932.0,86.3472,86.456,85.9318,86.1197,63932.0
2021-04-29 11:30:00,87.03,87.05,86.5,86.71,42587.0,86.0801,86.0999,85.5559,85.7636,42587.0
2021-04-29 11:40:00,86.72,86.89,86.4,86.56,57088.0,85.7735,85.9417,85.457,85.6153,57088.0
2021-04-29 11:50:00,86.53,86.56,86.03,86.12,60948.0,85.5856,85.6153,85.0911,85.1801,60948.0
2021-04-29 12:00:00,86.11,86.12,85.43,85.54,63499.0,85.1702,85.1801,84.4976,84.6064,63499.0
2021-04-29 12:10:00,85.54,85.63,85.11,85.36,69857.0,84.6064,84.6954,84.1811,84.4284,69857.0
2021-04-29 12:20:00,85.35,85.5,85.18,85.36,67631.0,84.4185,84.5668,84.2503,84.4284,67631.0
2021-04-29 12:30:00,85.3,85.96,85.22,85.88,53796.0,84.369,85.0218,84.2899,84.9427,53796.0
2021-04-29 12:40:00,85.89,86.11,85.77,86.03,48978.0,84.9526,85.1702,84.8339,85.0911,48978.0
2021-04-29 12:50:00,86.02,86.1,85.8,85.93,40139.0,85.0812,85.1603,84.8636,84.9921,40139.0
2021-04-29 13:00:00,85.91,85.94,85.66,85.83,41106.0,84.9724,85.002,84.7251,84.8932,41106.0
2021-04-29 13:10:00,85.84,85.89,85.34,85.37,36812.0,84.9031,84.9526,84.4086,84.4383,36812.0
2021-04-29 13:20:00,85.4,85.47,84.87,85.0,77652.0,84.4679,84.5372,83.9437,84.0723,77652.0
2021-04-29 13:30:00,85.05,85.28,84.77,84.82,92362.0,84.1218,84.3492,83.8448,83.8943,92362.0
2021-04-29 13:40:00,84.81,85.22,84.8,85.18,81720.0,83.8844,84.2899,83.8745,84.2503,81720.0
2021-04-29 13:50:00,85.24,85.33,84.85,84.98,75711.0,84.3097,84.3987,83.9239,84.0525,75711.0
2021-04-29 14:00:00,84.97,85.02,84.71,84.95,64832.0,84.0426,84.0921,83.7855,84.0228,64832.0
2021-04-29 14:10:00,84.93,85.54,84.93,85.47,66196.0,84.0031,84.6064,84.0031,84.5372,66196.0
2021-04-29 14:20:00,85.46,85.64,85.36,85.45,66542.0,84.5273,84.7053,84.4284,84.5174,66542.0
2021-04-29 14:30:00,85.44,85.66,85.35,85.35,94079.0,84.5075,84.7251,84.4185,84.4185,94079.0
2021-04-29 14:40:00,85.34,85.38,84.92,85.07,73290.0,84.4086,84.4481,83.9932,84.1415,73290.0
2021-04-29 14:50:00,85.06,85.12,84.79,85.1,62641.0,84.1316,84.191,83.8646,84.1712,62641.0
2021-04-29 15:00:00,85.1,85.4,85.04,85.38,32355.0,84.1712,84.4679,84.1119,84.4481,32355.0
2021-04-29 15:10:00,85.42,85.49,85.21,85.23,65596.0,84.4877,84.5569,84.28,84.2998,65596.0
2021-04-29 15:20:00,85.24,85.44,85.16,85.2,45753.0,84.3097,84.5075,84.2305,84.2701,45753.0
2021-04-29 15:30:00,85.21,85.24,84.81,84.91,92358.0,84.28,84.3097,83.8844,83.9833,92358.0
2021-04-29 15:40:00,84.88,84.98,84.78,84.86,101457.0,83.9536,84.0525,83.8547,83.9338,101457.0
2021-04-29 15:50:00,84.84,85.08,84.81,84.83,163395.0,83.914,84.1514,83.8844,83.9042,163395.0
2021-04-30 09:30:00,84.15,85.44,83.81,85.44,184301.0,83.2316,84.5075,82.8953,84.5075,184301.0
2021-04-30 09:40:00,85.4,85.83,85.06,85.56,174964.0,84.4679,84.8932,84.1316,84.6262,174964.0
2021-04-30 09:50:00,85.6,86.34,85.54,86.24,174071.0,84.6657,85.3977,84.6064,85.2988,174071.0
2021-04-30 10:00:00,86.26,86.58,86.06,86.37,91413.0,85.3185,85.6351,85.1207,85.4273,91413.0
2021-04-30 10:10:00,86.39,86.48,85.67,85.76,66727.0,85.4471,85.5361,84.735,84.824,66727.0
2021-04-30 10:20:00,85.83,85.94,85.39,85.59,62107.0,84.8932,85.002,84.458,84.6559,62107.0
2021-04-30 10:30:00,85.57,85.79,85.13,85.26,56053.0,84.6361,84.8537,84.2009,84.3295,56053.0
2021-04-30 10:40:00,85.15,85.51,84.95,85.07,58424.0,84.2207,84.5767,84.0228,84.1415,58424.0
2021-04-30 10:50:00,85.06,85.31,85.0,85.03,35010.0,84.1316,84.3789,84.0723,84.102,35010.0
2021-04-30 11:00:00,85.03,85.16,84.87,85.16,43548.0,84.102,84.2305,83.9437,84.2305,43548.0
2021-04-30 11:10:00,85.16,85.55,85.09,85.12,60950.0,84.2305,84.6163,84.1613,84.191,60950.0
2021-04-30 11:20:00,85.14,85.45,84.87,84.92,81131.0,84.2108,84.5174,83.9437,83.9932,81131.0
2021-04-30 11:30:00,84.87,85.27,84.8,85.13,36609.0,83.9437,84.3393,83.8745,84.2009,36609.0
2021-04-30 11:40:00,85.1,85.44,85.04,85.4,37079.0,84.1712,84.5075,84.1119,84.4679,37079.0
2021-04-30 11:50:00,85.35,85.66,85.29,85.6,46273.0,84.4185,84.7251,84.3591,84.6657,46273.0
2021-04-30 12:00:00,85.62,85.78,85.54,85.71,43267.0,84.6855,84.8438,84.6064,84.7745,43267.0
2021-04-30 12:10:00,85.72,86.08,85.69,86.06,77860.0,84.7844,85.1405,84.7548,85.1207,77860.0
2021-04-30 12:20:00,86.07,86.26,86.0,86.1,55674.0,85.1306,85.3185,85.0614,85.1603,55674.0
2021-04-30 12:30:00,86.09,86.15,85.85,85.97,24250.0,85.1504,85.2097,84.913,85.0317,24250.0
2021-04-30 12:40:00,85.94,86.0,85.73,86.0,18531.0,85.002,85.0614,84.7943,85.0614,18531.0
2021-04-30 12:50:00,86.02,86.23,85.97,86.09,37424.0,85.0812,85.2889,85.0317,85.1504,37424.0
2021-04-30 13:00:00,86.1,86.36,86.0,86.33,34895.0,85.1603,85.4175,85.0614,85.3878,34895.0
2021-04-30 13:10:00,86.33,86.43,86.29,86.41,32626.0,85.3878,85.4867,85.3482,85.4669,32626.0
2021-04-30 13:20:00,86.44,86.75,86.42,86.74,90725.0,85.4966,85.8032,85.4768,85.7933,90725.0
2021-04-30 13:30:00,86.69,86.92,86.69,86.86,57184.0,85.7439,85.9713,85.7439,85.912,57184.0
2021-04-30 13:40:00,86.87,86.98,86.67,86.67,31852.0,85.9219,86.0307,85.7241,85.7241,31852.0
2021-04-30 13:50:00,86.67,86.74,86.49,86.67,38356.0,85.7241,85.7933,85.546,85.7241,38356.0
2021-04-30 14:00:00,86.65,86.86,86.49,86.85,43522.0,85.7043,85.912,85.546,85.9021,43522.0
2021-04-30 14:10:00,86.82,87.25,86.79,87.2,54838.0,85.8724,86.2977,85.8428,86.2483,54838.0
2021-04-30 14:20:00,87.2,87.42,87.04,87.18,70316.0,86.2483,86.4659,86.09,86.2285,70316.0
2021-04-30 14:30:00,87.18,87.47,87.14,87.21,59678.0,86.2285,86.5153,86.1889,86.2582,59678.0
2021-04-30 14:40:00,87.21,87.26,86.84,87.08,45537.0,86.2582,86.3076,85.8922,86.1296,45537.0
2021-04-30 14:50:00,87.05,87.18,86.78,86.95,50774.0,86.0999,86.2285,85.8329,86.001,50774.0
2021-04-30 15:00:00,86.94,87.03,86.52,86.63,56533.0,85.9911,86.0801,85.5757,85.6845,56533.0
2021-04-30 15:10:00,86.62,86.69,86.48,86.51,39822.0,85.6746,85.7439,85.5361,85.5658,39822.0
2021-04-30 15:20:00,86.51,86.79,86.51,86.66,48379.0,85.5658,85.8428,85.5658,85.7142,48379.0
2021-04-30 15:30:00,86.67,86.8,86.58,86.58,56422.0,85.7241,85.8527,85.6351,85.6351,56422.0
2021-04-30 15:40:00,86.57,86.9,86.52,86.89,66643.0,85.6252,85.9516,85.5757,85.9417,66643.0
2021-04-30 15:50:00,86.87,87.21,86.84,87.02,222280.0,85.9219,86.2582,85.8922,86.0702,222280.0
2021-05-03 09:30:00,87.46,88.43,86.8,88.27,173153.0,86.5054,87.4649,85.8527,87.3066,173153.0
2021-05-03 09:40:00,88.32,88.7,87.7,87.82,91611.0,87.3561,87.7319,86.7428,86.8615,91611.0
2021-05-03 09:50:00,87.88,88.35,87.59,88.0,86841.0,86.9209,87.3857,86.634,87.0396,86841.0
2021-05-03 10:00:00,87.97,88.29,87.64,88.01,63546.0,87.0099,87.3264,86.6835,87.0494,63546.0
2021-05-03 10:10:00,88.09,88.42,87.81,88.39,51525.0,87.1286,87.455,86.8516,87.4253,51525.0
2021-05-03 10:20:00,88.39,88.48,87.7,87.89,56057.0,87.4253,87.5143,86.7428,86.9308,56057.0
2021-05-03 10:30:00,87.92,88.38,87.85,88.3,47882.0,86.9604,87.4154,86.8912,87.3363,47882.0
2021-05-03 10:40:00,88.31,88.45,88.15,88.23,33564.0,87.3462,87.4846,87.1879,87.267,33564.0
2021-05-03 10:50:00,88.25,88.38,87.9,87.99,32819.0,87.2868,87.4154,86.9406,87.0297,32819.0
2021-05-03 11:00:00,87.89,88.02,87.82,87.97,23020.0,86.9308,87.0593,86.8615,87.0099,23020.0
2021-05-03 11:10:00,88.0,88.02,87.59,87.63,36694.0,87.0396,87.0593,86.634,86.6736,36694.0
2021-05-03 11:20:00,87.64,87.79,87.38,87.45,32003.0,86.6835,86.8318,86.4263,86.4956,32003.0
2021-05-03 11:30:00,87.45,87.78,87.43,87.58,36276.0,86.4956,86.822,86.4758,86.6241,36276.0
2021-05-03 11:40:00,87.56,87.59,87.28,87.29,21657.0,86.6044,86.634,86.3274,86.3373,21657.0
2021-05-03 11:50:00,87.35,87.39,86.88,87.06,110953.0,86.3966,86.4362,85.9318,86.1098,110953.0
2021-05-03 12:00:00,87.04,87.14,87.01,87.04,20532.0,86.09,86.1889,86.0604,86.09,20532.0
2021-05-03 12:10:00,87.05,87.05,86.73,86.84,36673.0,86.0999,86.0999,85.7834,85.8922,36673.0
2021-05-03 12:20:00,86.8,87.05,86.75,86.99,33877.0,85.8527,86.0999,85.8032,86.0406,33877.0
2021-05-03 12:30:00,86.98,87.0,86.75,86.96,22418.0,86.0307,86.0505,85.8032,86.0109,22418.0
2021-05-03 12:40:00,86.96,87.07,86.85,87.07,29410.0,86.0109,86.1197,85.9021,86.1197,29410.0
2021-05-03 12:50:00,87.05,87.06,86.89,87.02,26841.0,86.0999,86.1098,85.9417,86.0702,26841.0
2021-05-03 13:00:00,87.03,87.2,86.93,87.19,45197.0,86.0801,86.2483,85.9812,86.2384,45197.0
2021-05-03 13:10:00,87.17,87.18,86.95,87.17,16744.0,86.2186,86.2285,86.001,86.2186,16744.0
2021-05-03 13:20:00,87.2,87.2,86.82,86.86,24627.0,86.2483,86.2483,85.8724,85.912,24627.0
2021-05-03 13:30:00,86.84,86.93,86.69,86.86,18582.0,85.8922,85.9812,85.7439,85.912,18582.0
2021-05-03 13:40:00,86.9,87.08,86.84,87.08,20672.0,85.9516,86.1296,85.8922,86.1296,20672.0
2021-05-03 13:50:00,87.04,87.33,87.04,87.32,22191.0,86.09,86.3769,86.09,86.367,22191.0
2021-05-03 14:00:00,87.36,87.45,87.2,87.32,25454.0,86.4065,86.4956,86.2483,86.367,25454.0
2021-05-03 14:10:00,87.32,87.35,87.14,87.18,24707.0,86.367,86.3966,86.1889,86.2285,24707.0
2021-05-03 14:20:00,87.2,87.39,87.2,87.32,41813.0,86.2483,86.4362,86.2483,86.367,41813.0
2021-05-03 14:30:00,87.31,87.75,87.21,87.67,52158.0,86.3571,86.7923,86.2582,86.7132,52158.0
2021-05-03 14:40:00,87.65,87.84,87.64,87.81,28833.0,86.6934,86.8813,86.6835,86.8516,28833.0
2021-05-03 14:50:00,87.84,87.99,87.64,87.76,44186.0,86.8813,87.0297,86.6835,86.8022,44186.0
2021-05-03 15:00:00,87.75,87.79,87.57,87.6,32500.0,86.7923,86.8318,86.6142,86.6439,32500.0
2021-05-03 15:10:00,87.58,87.6,87.26,87.42,48728.0,86.6241,86.6439,86.3076,86.4659,48728.0
2021-05-03 15:20:00,87.4,87.68,87.25,87.61,27641.0,86.4461,86.723,86.2977,86.6538,27641.0
2021-05-03 15:30:00,87.61,87.7,87.51,87.67,38960.0,86.6538,86.7428,86.5549,86.7132,38960.0
2021-05-03 15:40:00,87.68,87.8,87.65,87.71,39523.0,86.723,86.8417,86.6934,86.7527,39523.0
2021-05-03 15:50:00,87.72,87.97,87.62,87.85,219961.0,86.7626,87.0099,86.6637,86.8912,219961.0
2021-05-04 09:30:00,87.0,87.1,85.92,86.06,323058.0,86.0505,86.1494,84.9823,85.1207,323058.0
2021-05-04 09:40:00,86.08,86.2,84.83,85.11,290075.0,85.1405,85.2592,83.9042,84.1811,290075.0
2021-05-04 09:50:00,85.11,85.12,84.35,84.38,182037.0,84.1811,84.191,83.4294,83.4591,182037.0
2021-05-04 10:00:00,84.35,84.36,83.11,83.42,204594.0,83.4294,83.4393,82.2029,82.5095,204594.0
2021-05-04 10:10:00,83.39,83.75,82.93,83.74,159648.0,82.4799,82.8359,82.0249,82.826,159648.0
2021-05-04 10:20:00,83.73,84.33,83.59,84.32,120731.0,82.8162,83.4096,82.6777,83.3997,120731.0
2021-05-04 10:30:00,84.29,84.41,83.76,84.37,66683.0,83.37,83.4887,82.8458,83.4492,66683.0
2021-05-04 10:40:00,84.39,84.46,83.94,84.0,63139.0,83.469,83.5382,83.0239,83.0832,63139.0
2021-05-04 10:50:00,84.0,84.13,83.7,83.75,70127.0,83.0832,83.2118,82.7865,82.8359,70127.0
2021-05-04 11:00:00,83.76,83.79,83.38,83.67,67433.0,82.8458,82.8755,82.47,82.7568,67433.0
2021-05-04 11:10:00,83.67,83.81,82.96,83.09,82038.0,82.7568,82.8953,82.0546,82.1831,82038.0
2021-05-04 11:20:00,83.08,83.44,82.96,83.39,61810.0,82.1733,82.5293,82.0546,82.4799,61810.0
2021-05-04 11:30:00,83.42,83.52,83.17,83.28,55425.0,82.5095,82.6084,82.2623,82.3711,55425.0
2021-05-04 11:40:00,83.3,83.61,83.17,83.58,70271.0,82.3909,82.6975,82.2623,82.6678,70271.0
2021-05-04 11:50:00,83.5,83.53,83.3,83.44,52261.0,82.5887,82.6183,82.3909,82.5293,52261.0
2021-05-04 12:00:00,83.41,83.95,83.4,83.75,53799.0,82.4996,83.0338,82.4898,82.8359,53799.0
2021-05-04 12:10:00,83.75,84.15,83.75,84.03,58448.0,82.8359,83.2316,82.8359,83.1129,58448.0
2021-05-04 12:20:00,84.0,84.0,83.73,83.91,36683.0,83.0832,83.0832,82.8162,82.9942,36683.0
2021-05-04 12:30:00,83.9,83.95,83.64,83.88,33295.0,82.9843,83.0338,82.7271,82.9645,33295.0
2021-05-04 12:40:00,83.85,83.99,83.7,83.93,38239.0,82.9348,83.0733,82.7865,83.014,38239.0
2021-05-04 12:50:00,83.95,84.29,83.95,84.02,43899.0,83.0338,83.37,83.0338,83.103,43899.0
2021-05-04 13:00:00,84.0,84.37,83.92,84.33,31621.0,83.0832,83.4492,83.0041,83.4096,31621.0
2021-05-04 13:10:00,84.34,84.48,84.32,84.44,37790.0,83.4195,83.558,83.3997,83.5184,37790.0
2021-05-04 13:20:00,84.47,84.66,84.38,84.56,54849.0,83.5481,83.736,83.4591,83.6371,54849.0
2021-05-04 13:30:00,84.57,84.71,84.4,84.52,447012.0,83.647,83.7855,83.4788,83.5975,447012.0
2021-05-04 13:40:00,84.51,84.51,84.14,84.32,52415.0,83.5876,83.5876,83.2217,83.3997,52415.0
2021-05-04 13:50:00,84.36,84.36,84.07,84.25,25792.0,83.4393,83.4393,83.1524,83.3305,25792.0
2021-05-04 14:00:00,84.26,84.27,83.97,84.06,32881.0,83.3404,83.3503,83.0535,83.1426,32881.0
2021-05-04 14:10:00,84.06,84.25,83.97,84.21,44917.0,83.1426,83.3305,83.0535,83.2909,44917.0
2021-05-04 14:20:00,84.22,84.36,84.02,84.24,48287.0,83.3008,83.4393,83.103,83.3206,48287.0
2021-05-04 14:30:00,84.23,84.34,84.21,84.28,24068.0,83.3107,83.4195,83.2909,83.3602,24068.0
2021-05-04 14:40:00,84.24,84.47,84.2,84.34,24743.0,83.3206,83.5481,83.281,83.4195,24743.0
2021-05-04 14:50:00,84.29,84.4,84.21,84.26,21415.0,83.37,83.4788,83.2909,83.3404,21415.0
2021-05-04 15:00:00,84.22,84.4,84.07,84.2,32638.0,83.3008,83.4788,83.1524,83.281,32638.0
2021-05-04 15:10:00,84.17,84.26,84.01,84.06,28147.0,83.2514,83.3404,83.0931,83.1426,28147.0
2021-05-04 15:20:00,84.04,84.21,83.98,84.21,34833.0,83.1228,83.2909,83.0634,83.2909,34833.0
2021-05-04 15:30:00,84.2,84.23,83.89,83.92,76534.0,83.281,83.3107,82.9744,83.0041,76534.0
2021-05-04 15:40:00,83.93,84.01,83.82,84.0,85400.0,83.014,83.0931,82.9052,83.0832,85400.0
2021-05-04 15:50:00,84.0,84.18,83.94,84.0,312379.0,83.0832,83.2612,83.0239,83.0832,312379.0
2021-05-05 09:30:00,84.08,84.55,83.69,84.22,120761.0,83.1623,83.6272,82.7766,83.3008,120761.0
2021-05-05 09:40:00,84.25,84.35,83.93,84.03,90590.0,83.3305,83.4294,83.014,83.1129,90590.0
2021-05-05 09:50:00,84.09,84.31,83.9,83.9,85490.0,83.1722,83.3898,82.9843,82.9843,85490.0
2021-05-05 10:00:00,83.88,84.04,83.48,83.68,69639.0,82.9645,83.1228,82.5689,82.7667,69639.0
2021-05-05 10:10:00,83.67,84.13,83.52,83.99,37656.0,82.7568,83.2118,82.6084,83.0733,37656.0
2021-05-05 10:20:00,84.04,84.07,83.5,83.78,53608.0,83.1228,83.1524,82.5887,82.8656,53608.0
2021-05-05 10:30:00,83.73,83.91,83.63,83.79,23911.0,82.8162,82.9942,82.7172,82.8755,23911.0
2021-05-05 10:40:00,83.71,84.09,83.69,83.99,30618.0,82.7964,83.1722,82.7766,83.0733,30618.0
2021-05-05 10:50:00,84.01,84.08,83.86,84.01,24426.0,83.0931,83.1623,82.9447,83.0931,24426.0
2021-05-05 11:00:00,83.97,84.04,83.77,84.02,40914.0,83.0535,83.1228,82.8557,83.103,40914.0
2021-05-05 11:10:00,84.04,84.09,83.89,84.0,24190.0,83.1228,83.1722,82.9744,83.0832,24190.0
2021-05-05 11:20:00,83.97,84.1,83.96,84.01,15549.0,83.0535,83.1821,83.0436,83.0931,15549.0
2021-05-05 11:30:00,84.04,84.08,83.89,84.01,38883.0,83.1228,83.1623,82.9744,83.0931,38883.0
2021-05-05 11:40:00,83.98,84.23,83.92,83.97,23173.0,83.0634,83.3107,83.0041,83.0535,23173.0
2021-05-05 11:50:00,83.94,84.17,83.9,84.02,31812.0,83.0239,83.2514,82.9843,83.103,31812.0
2021-05-05 12:00:00,84.02,84.21,83.9,84.0,27748.0,83.103,83.2909,82.9843,83.0832,27748.0
2021-05-05 12:10:00,83.98,84.02,83.8,83.94,27339.0,83.0634,83.103,82.8854,83.0239,27339.0
2021-05-05 12:20:00,83.94,84.03,83.84,83.97,24860.0,83.0239,83.1129,82.925,83.0535,24860.0
2021-05-05 12:30:00,83.97,84.0,83.76,83.83,54031.0,83.0535,83.0832,82.8458,82.9151,54031.0
2021-05-05 12:40:00,83.83,83.83,83.57,83.62,29091.0,82.9151,82.9151,82.6579,82.7074,29091.0
2021-05-05 12:50:00,83.59,83.6,83.32,83.38,30339.0,82.6777,82.6876,82.4106,82.47,30339.0
2021-05-05 13:00:00,83.34,83.42,83.25,83.34,23951.0,82.4304,82.5095,82.3414,82.4304,23951.0
2021-05-05 13:10:00,83.35,83.4,83.18,83.23,37625.0,82.4403,82.4898,82.2722,82.3216,37625.0
2021-05-05 13:20:00,83.24,83.3,82.97,83.08,65952.0,82.3315,82.3909,82.0645,82.1733,65952.0
2021-05-05 13:30:00,83.08,83.19,82.91,83.18,37619.0,82.1733,82.2821,82.0051,82.2722,37619.0
2021-05-05 13:40:00,83.16,83.19,82.97,83.06,33822.0,82.2524,82.2821,82.0645,82.1535,33822.0
2021-05-05 13:50:00,83.07,83.17,82.98,83.02,51771.0,82.1634,82.2623,82.0743,82.1139,51771.0
2021-05-05 14:00:00,83.04,83.19,82.99,82.99,28128.0,82.1337,82.2821,82.0842,82.0842,28128.0
2021-05-05 14:10:00,82.97,83.31,82.94,83.27,51726.0,82.0645,82.4007,82.0348,82.3612,51726.0
2021-05-05 14:20:00,83.26,83.54,83.16,83.46,61072.0,82.3513,82.6282,82.2524,82.5491,61072.0
2021-05-05 14:30:00,83.48,83.49,83.13,83.16,39482.0,82.5689,82.5788,82.2227,82.2524,39482.0
2021-05-05 14:40:00,83.15,83.47,83.15,83.45,26619.0,82.2425,82.559,82.2425,82.5392,26619.0
2021-05-05 14:50:00,83.44,83.63,83.2,83.29,54468.0,82.5293,82.7172,82.2919,82.381,54468.0
2021-05-05 15:00:00,83.24,84.8,82.88,83.24,302934.0,82.3315,83.8745,81.9754,82.3315,302934.0
2021-05-05 15:10:00,83.21,83.41,82.77,82.87,58032.0,82.3018,82.4996,81.8666,81.9655,58032.0
2021-05-05 15:20:00,82.85,82.89,82.61,82.85,101803.0,81.9458,81.9853,81.7084,81.9458,101803.0
2021-05-05 15:30:00,82.84,82.91,82.4,82.91,111518.0,81.9359,82.0051,81.5007,82.0051,111518.0
2021-05-05 15:40:00,82.9,82.93,82.63,82.68,72834.0,81.9952,82.0249,81.7282,81.7776,72834.0
2021-05-05 15:50:00,82.67,83.03,82.63,82.99,147716.0,81.7677,82.1238,81.7282,82.0842,147716.0
2021-05-06 09:30:00,83.11,83.87,82.96,83.51,128055.0,82.2029,82.9546,82.0546,82.5986,128055.0
2021-05-06 09:40:00,83.42,83.48,81.5,81.56,173065.0,82.5095,82.5689,80.6105,80.6698,173065.0
2021-05-06 09:50:00,81.54,81.65,80.97,81.49,193931.0,80.6501,80.7589,80.0863,80.6006,193931.0
2021-05-06 10:00:00,81.49,81.6,80.84,80.93,136554.0,80.6006,80.7094,79.9577,80.0467,136554.0
2021-05-06 10:10:00,81.0,81.07,80.18,80.18,206824.0,80.116,80.1852,79.3049,79.3049,206824.0
2021-05-06 10:20:00,80.21,80.27,79.74,79.98,211926.0,79.3346,79.3939,78.8697,79.1071,211926.0
2021-05-06 10:30:00,79.94,80.47,79.91,80.29,127382.0,79.0675,79.5917,79.0378,79.4137,127382.0
2021-05-06 10:40:00,80.3,80.44,80.12,80.24,68873.0,79.4236,79.5621,79.2456,79.3642,68873.0
2021-05-06 10:50:00,80.23,80.48,80.0,80.16,60165.0,79.3544,79.6016,79.1269,79.2851,60165.0
2021-05-06 11:00:00,80.16,80.17,79.22,79.3,179411.0,79.2851,79.295,78.3554,78.4345,179411.0
2021-05-06 11:10:00,79.29,79.66,79.02,79.66,95182.0,78.4246,78.7906,78.1576,78.7906,95182.0
2021-05-06 11:20:00,79.65,79.84,79.5,79.72,54587.0,78.7807,78.9686,78.6323,78.8499,54587.0
2021-05-06 11:30:00,79.72,79.96,79.5,79.92,60283.0,78.8499,79.0873,78.6323,79.0477,60283.0
2021-05-06 11:40:00,79.96,80.2,79.95,80.09,59669.0,79.0873,79.3247,79.0774,79.2159,59669.0
2021-05-06 11:50:00,80.11,80.4,80.11,80.28,73594.0,79.2357,79.5225,79.2357,79.4038,73594.0
2021-05-06 12:00:00,80.3,80.56,80.09,80.33,79940.0,79.4236,79.6808,79.2159,79.4533,79940.0
2021-05-06 12:10:00,80.34,80.44,80.09,80.38,39921.0,79.4632,79.5621,79.2159,79.5027,39921.0
2021-05-06 12:20:00,80.33,80.47,80.2,80.35,33257.0,79.4533,79.5917,79.3247,79.473,33257.0
2021-05-06 12:30:00,80.35,80.46,80.25,80.34,38589.0,79.473,79.5818,79.3741,79.4632,38589.0
2021-05-06 12:40:00,80.33,80.55,80.28,80.44,51781.0,79.4533,79.6709,79.4038,79.5621,51781.0
2021-05-06 12:50:00,80.46,80.6,80.24,80.29,53511.0,79.5818,79.7203,79.3642,79.4137,53511.0
2021-05-06 13:00:00,80.28,80.33,80.03,80.14,88778.0,79.4038,79.4533,79.1565,79.2653,88778.0
2021-05-06 13:10:00,80.16,80.2,79.79,79.88,72015.0,79.2851,79.3247,78.9192,79.0082,72015.0
2021-05-06 13:20:00,79.87,80.21,79.81,80.21,469690.0,78.9983,79.3346,78.9389,79.3346,469690.0
2021-05-06 13:30:00,80.19,80.33,79.87,79.92,47261.0,79.3148,79.4533,78.9983,79.0477,47261.0
2021-05-06 13:40:00,79.94,79.98,79.53,79.75,67599.0,79.0675,79.1071,78.662,78.8796,67599.0
2021-05-06 13:50:00,79.75,79.78,79.53,79.74,51022.0,78.8796,78.9093,78.662,78.8697,51022.0
2021-05-06 14:00:00,79.73,79.91,79.53,79.89,60536.0,78.8598,79.0378,78.662,79.0181,60536.0
2021-05-06 14:10:00,79.9,80.01,79.5,79.79,62356.0,79.028,79.1368,78.6323,78.9192,62356.0
2021-05-06 14:20:00,79.77,79.98,79.6,79.64,59179.0,78.8994,79.1071,78.7312,78.7708,59179.0
2021-05-06 14:30:00,79.65,79.81,79.5,79.7,111255.0,78.7807,78.9389,78.6323,78.8301,111255.0
2021-05-06 14:40:00,79.71,79.84,79.66,79.74,74728.0,78.84,78.9686,78.7906,78.8697,74728.0
2021-05-06 14:50:00,79.73,80.02,79.73,79.79,111270.0,78.8598,79.1466,78.8598,78.9192,111270.0
2021-05-06 15:00:00,79.8,79.9,79.7,79.85,49411.0,78.929,79.028,78.8301,78.9785,49411.0
2021-05-06 15:10:00,79.87,80.03,79.87,80.0,69672.0,78.9983,79.1565,78.9983,79.1269,69672.0
2021-05-06 15:20:00,79.98,80.17,79.92,80.05,96104.0,79.1071,79.295,79.0477,79.1763,96104.0
2021-05-06 15:30:00,80.05,80.33,80.01,80.24,89036.0,79.1763,79.4533,79.1368,79.3642,89036.0
2021-05-06 15:40:00,80.25,80.49,80.24,80.41,120734.0,79.3741,79.6115,79.3642,79.5324,120734.0
2021-05-06 15:50:00,80.43,80.74,80.43,80.7,330903.0,79.5522,79.8588,79.5522,79.8192,330903.0
2021-05-07 09:30:00,81.09,82.43,80.45,82.23,233969.0,80.205,81.5303,79.572,81.3325,233969.0
2021-05-07 09:40:00,82.22,83.14,82.15,83.14,146079.0,81.3226,82.2326,81.2534,82.2326,146079.0
2021-05-07 09:50:00,83.11,83.42,82.53,83.21,121205.0,82.2029,82.5095,81.6293,82.3018,121205.0
2021-05-07 10:00:00,83.23,83.76,83.2,83.68,111552.0,82.3216,82.8458,82.2919,82.7667,111552.0
2021-05-07 10:10:00,83.68,84.11,83.62,83.97,91250.0,82.7667,83.192,82.7074,83.0535,91250.0
2021-05-07 10:20:00,83.96,84.0,83.5,83.6,110529.0,83.0436,83.0832,82.5887,82.6876,110529.0
2021-05-07 10:30:00,83.59,83.98,83.43,83.91,51269.0,82.6777,83.0634,82.5194,82.9942,51269.0
2021-05-07 10:40:00,83.94,84.35,83.94,84.09,77323.0,83.0239,83.4294,83.0239,83.1722,77323.0
2021-05-07 10:50:00,84.1,84.28,83.98,84.19,56291.0,83.1821,83.3602,83.0634,83.2711,56291.0
2021-05-07 11:00:00,84.21,84.31,83.7,83.71,45608.0,83.2909,83.3898,82.7865,82.7964,45608.0
2021-05-07 11:10:00,83.69,83.85,83.57,83.81,54511.0,82.7766,82.9348,82.6579,82.8953,54511.0
2021-05-07 11:20:00,83.8,83.82,83.44,83.54,33752.0,82.8854,82.9052,82.5293,82.6282,33752.0
2021-05-07 11:30:00,83.55,83.86,83.44,83.79,44997.0,82.6381,82.9447,82.5293,82.8755,44997.0
2021-05-07 11:40:00,83.8,83.85,83.45,83.53,28851.0,82.8854,82.9348,82.5392,82.6183,28851.0
2021-05-07 11:50:00,83.54,83.78,83.54,83.74,20306.0,82.6282,82.8656,82.6282,82.826,20306.0
2021-05-07 12:00:00,83.76,83.8,83.62,83.67,22777.0,82.8458,82.8854,82.7074,82.7568,22777.0
2021-05-07 12:10:00,83.64,83.76,83.53,83.68,27778.0,82.7271,82.8458,82.6183,82.7667,27778.0
2021-05-07 12:20:00,83.72,84.04,83.71,84.04,33419.0,82.8063,83.1228,82.7964,83.1228,33419.0
2021-05-07 12:30:00,84.05,84.17,83.93,84.11,46766.0,83.1327,83.2514,83.014,83.192,46766.0
2021-05-07 12:40:00,84.13,84.15,83.95,84.14,29918.0,83.2118,83.2316,83.0338,83.2217,29918.0
2021-05-07 12:50:00,84.13,84.42,84.09,84.31,51284.0,83.2118,83.4986,83.1722,83.3898,51284.0
2021-05-07 13:00:00,84.28,84.53,84.22,84.3,61399.0,83.3602,83.6074,83.3008,83.3799,61399.0
2021-05-07 13:10:00,84.32,84.41,84.22,84.27,35936.0,83.3997,83.4887,83.3008,83.3503,35936.0
2021-05-07 13:20:00,84.25,84.46,84.11,84.28,59133.0,83.3305,83.5382,83.192,83.3602,59133.0
2021-05-07 13:30:00,84.3,84.46,84.24,84.27,38084.0,83.3799,83.5382,83.3206,83.3503,38084.0
2021-05-07 13:40:00,84.24,84.31,84.02,84.05,64633.0,83.3206,83.3898,83.103,83.1327,64633.0
2021-05-07 13:50:00,84.06,84.15,83.57,83.63,82483.0,83.1426,83.2316,82.6579,82.7172,82483.0
2021-05-07 14:00:00,83.6,83.6,83.3,83.45,66587.0,82.6876,82.6876,82.3909,82.5392,66587.0
2021-05-07 14:10:00,83.47,83.59,83.35,83.51,32279.0,82.559,82.6777,82.4403,82.5986,32279.0
2021-05-07 14:20:00,83.51,83.81,83.45,83.75,28061.0,82.5986,82.8953,82.5392,82.8359,28061.0
2021-05-07 14:30:00,83.76,83.79,83.54,83.54,27749.0,82.8458,82.8755,82.6282,82.6282,27749.0
2021-05-07 14:40:00,83.54,83.55,83.28,83.32,29052.0,82.6282,82.6381,82.3711,82.4106,29052.0
2021-05-07 14:50:00,83.32,83.98,83.31,83.97,52300.0,82.4106,83.0634,82.4007,83.0535,52300.0
2021-05-07 15:00:00,83.98,84.14,83.88,84.14,52732.0,83.0634,83.2217,82.9645,83.2217,52732.0
2021-05-07 15:10:00,84.13,84.2,83.98,84.09,64997.0,83.2118,83.281,83.0634,83.1722,64997.0
2021-05-07 15:20:00,84.09,84.17,83.9,84.04,63733.0,83.1722,83.2514,82.9843,83.1228,63733.0
2021-05-07 15:30:00,84.04,84.34,84.04,84.24,83925.0,83.1228,83.4195,83.1228,83.3206,83925.0
2021-05-07 15:40:00,84.26,84.56,84.26,84.39,142970.0,83.3404,83.6371,83.3404,83.469,142970.0
2021-05-07 15:50:00,84.38,84.44,84.27,84.27,220727.0,83.4591,83.5184,83.3503,83.3503,220727.0
2021-05-10 09:30:00,83.9,84.4,83.2,83.24,121602.0,82.9843,83.4788,82.2919,82.3315,121602.0
2021-05-10 09:40:00,83.19,83.94,83.03,83.9,159635.0,82.2821,83.0239,82.1238,82.9843,159635.0
2021-05-10 09:50:00,83.82,84.0,83.6,83.93,96995.0,82.9052,83.0832,82.6876,83.014,96995.0
2021-05-10 10:00:00,83.9,84.23,83.76,83.82,101390.0,82.9843,83.3107,82.8458,82.9052,101390.0
2021-05-10 10:10:00,83.81,84.56,83.78,84.54,68649.0,82.8953,83.6371,82.8656,83.6173,68649.0
2021-05-10 10:20:00,84.54,84.86,84.08,84.17,56638.0,83.6173,83.9338,83.1623,83.2514,56638.0
2021-05-10 10:30:00,84.09,84.35,83.95,84.34,45719.0,83.1722,83.4294,83.0338,83.4195,45719.0
2021-05-10 10:40:00,84.33,84.51,83.87,84.02,60977.0,83.4096,83.5876,82.9546,83.103,60977.0
2021-05-10 10:50:00,84.02,84.43,84.01,84.12,136619.0,83.103,83.5085,83.0931,83.2019,136619.0
2021-05-10 11:00:00,84.13,84.37,83.93,84.1,42652.0,83.2118,83.4492,83.014,83.1821,42652.0
2021-05-10 11:10:00,84.09,84.15,83.88,84.1,43139.0,83.1722,83.2316,82.9645,83.1821,43139.0
2021-05-10 11:20:00,84.13,84.23,83.97,84.08,31330.0,83.2118,83.3107,83.0535,83.1623,31330.0
2021-05-10 11:30:00,84.09,84.37,84.06,84.23,21148.0,83.1722,83.4492,83.1426,83.3107,21148.0
2021-05-10 11:40:00,84.2,84.5,84.18,84.23,29687.0,83.281,83.5778,83.2612,83.3107,29687.0
2021-05-10 11:50:00,84.26,84.54,84.15,84.45,25639.0,83.3404,83.6173,83.2316,83.5283,25639.0
2021-05-10 12:00:00,84.44,84.7,84.44,84.55,20866.0,83.5184,83.7756,83.5184,83.6272,20866.0
2021-05-10 12:10:00,84.54,84.68,84.53,84.65,19418.0,83.6173,83.7558,83.6074,83.7261,19418.0
2021-05-10 12:20:00,84.66,84.71,84.5,84.52,22100.0,83.736,83.7855,83.5778,83.5975,22100.0
2021-05-10 12:30:00,84.5,84.59,84.35,84.59,22105.0,83.5778,83.6668,83.4294,83.6668,22105.0
2021-05-10 12:40:00,84.57,84.58,84.33,84.37,16346.0,83.647,83.6569,83.4096,83.4492,16346.0
2021-05-10 12:50:00,84.38,84.43,84.27,84.31,24715.0,83.4591,83.5085,83.3503,83.3898,24715.0
2021-05-10 13:00:00,84.33,84.39,84.1,84.31,33737.0,83.4096,83.469,83.1821,83.3898,33737.0
2021-05-10 13:10:00,84.31,84.47,84.29,84.43,22028.0,83.3898,83.5481,83.37,83.5085,22028.0
2021-05-10 13:20:00,84.43,84.66,84.43,84.56,25305.0,83.5085,83.736,83.5085,83.6371,25305.0
2021-05-10 13:30:00,84.58,84.7,84.48,84.53,51854.0,83.6569,83.7756,83.558,83.6074,51854.0
2021-05-10 13:40:00,84.53,84.53,84.2,84.24,40726.0,83.6074,83.6074,83.281,83.3206,40726.0
2021-05-10 13:50:00,84.28,84.33,83.97,84.2,53095.0,83.3602,83.4096,83.0535,83.281,53095.0
2021-05-10 14:00:00,84.2,84.45,84.15,84.44,45835.0,83.281,83.5283,83.2316,83.5184,45835.0
2021-05-10 14:10:00,84.47,84.54,84.15,84.46,57381.0,83.5481,83.6173,83.2316,83.5382,57381.0
2021-05-10 14:20:00,84.49,84.49,84.1,84.2,41610.0,83.5679,83.5679,83.1821,83.281,41610.0
2021-05-10 14:30:00,84.17,84.28,84.02,84.23,36389.0,83.2514,83.3602,83.103,83.3107,36389.0
2021-05-10 14:40:00,84.24,84.26,84.02,84.11,74027.0,83.3206,83.3404,83.103,83.192,74027.0
2021-05-10 14:50:00,84.11,84.12,83.93,84.1,52690.0,83.192,83.2019,83.014,83.1821,52690.0
2021-05-10 15:00:00,84.09,84.33,84.07,84.24,62421.0,83.1722,83.4096,83.1524,83.3206,62421.0
2021-05-10 15:10:00,84.24,84.33,83.92,84.04,48659.0,83.3206,83.4096,83.0041,83.1228,48659.0
2021-05-10 15:20:00,83.99,84.15,83.94,84.13,56833.0,83.0733,83.2316,83.0239,83.2118,56833.0
2021-05-10 15:30:00,84.1,84.38,84.03,84.2,101625.0,83.1821,83.4591,83.1129,83.281,101625.0
2021-05-10 15:40:00,84.21,84.3,83.77,83.81,131880.0,83.2909,83.3799,82.8557,82.8953,131880.0
2021-05-10 15:50:00,83.8,84.01,83.51,83.97,547301.0,82.8854,83.0931,82.5986,83.0535,547301.0
2021-05-11 09:30:00,81.38,82.97,80.9,82.05,182957.0,80.4918,82.0645,80.017,81.1545,182957.0
2021-05-11 09:40:00,82.05,82.32,81.66,81.93,83438.0,81.1545,81.4215,80.7687,81.0358,83438.0
2021-05-11 09:50:00,81.97,82.92,81.94,82.86,79599.0,81.0754,82.015,81.0457,81.9557,79599.0
2021-05-11 10:00:00,82.84,82.96,82.1,82.12,111145.0,81.9359,82.0546,81.2039,81.2237,111145.0
2021-05-11 10:10:00,82.13,82.23,81.25,81.39,44941.0,81.2336,81.3325,80.3632,80.5017,44941.0
2021-05-11 10:20:00,81.39,81.74,80.64,80.7,108551.0,80.5017,80.8479,79.7599,79.8192,108551.0
2021-05-11 10:30:00,80.67,80.71,79.89,79.92,221513.0,79.7896,79.8291,79.0181,79.0477,221513.0
2021-05-11 10:40:00,79.89,80.49,79.82,80.46,155572.0,79.0181,79.6115,78.9488,79.5818,155572.0
2021-05-11 10:50:00,80.45,80.97,80.3,80.59,84047.0,79.572,80.0863,79.4236,79.7104,84047.0
2021-05-11 11:00:00,80.57,80.74,80.1,80.52,85441.0,79.6906,79.8588,79.2258,79.6412,85441.0
2021-05-11 11:10:00,80.49,81.44,80.46,81.4,57574.0,79.6115,80.5512,79.5818,80.5116,57574.0
2021-05-11 11:20:00,81.39,81.51,81.11,81.3,46653.0,80.5017,80.6204,80.2248,80.4127,46653.0
2021-05-11 11:30:00,81.34,81.34,80.88,81.1,47505.0,80.4522,80.4522,79.9973,80.2149,47505.0
2021-05-11 11:40:00,81.09,81.18,80.39,80.89,105779.0,80.205,80.294,79.5126,80.0072,105779.0
2021-05-11 11:50:00,80.87,81.02,80.7,80.81,25753.0,79.9874,80.1357,79.8192,79.928,25753.0
2021-05-11 12:00:00,80.82,81.3,80.75,81.26,44102.0,79.9379,80.4127,79.8687,80.3731,44102.0
2021-05-11 12:10:00,81.25,81.42,80.95,81.11,24596.0,80.3632,80.5314,80.0665,80.2248,24596.0
2021-05-11 12:20:00,81.09,81.23,80.89,81.06,39526.0,80.205,80.3434,80.0072,80.1753,39526.0
2021-05-11 12:30:00,81.05,81.37,80.95,81.27,50240.0,80.1654,80.4819,80.0665,80.383,50240.0
2021-05-11 12:40:00,81.26,81.32,80.95,81.04,60563.0,80.3731,80.4325,80.0665,80.1555,60563.0
2021-05-11 12:50:00,81.06,81.06,80.73,80.97,44744.0,80.1753,80.1753,79.8489,80.0863,44744.0
2021-05-11 13:00:00,80.96,81.36,80.94,81.2,41095.0,80.0764,80.472,80.0566,80.3138,41095.0
2021-05-11 13:10:00,81.23,81.27,80.94,81.11,51932.0,80.3434,80.383,80.0566,80.2248,51932.0
2021-05-11 13:20:00,81.06,81.4,81.06,81.4,22668.0,80.1753,80.5116,80.1753,80.5116,22668.0
2021-05-11 13:30:00,81.42,81.45,81.24,81.29,26824.0,80.5314,80.561,80.3533,80.4028,26824.0
2021-05-11 13:40:00,81.32,81.5,81.28,81.34,23939.0,80.4325,80.6105,80.3929,80.4522,23939.0
2021-05-11 13:50:00,81.34,81.38,81.01,81.2,61560.0,80.4522,80.4918,80.1258,80.3138,61560.0
2021-05-11 14:00:00,81.23,81.61,81.22,81.25,33071.0,80.3434,80.7193,80.3336,80.3632,33071.0
2021-05-11 14:10:00,81.24,81.27,80.98,81.19,36531.0,80.3533,80.383,80.0962,80.3039,36531.0
2021-05-11 14:20:00,81.2,81.51,81.12,81.51,21760.0,80.3138,80.6204,80.2346,80.6204,21760.0
2021-05-11 14:30:00,81.51,81.51,81.02,81.22,40780.0,80.6204,80.6204,80.1357,80.3336,40780.0
2021-05-11 14:40:00,81.16,81.5,81.08,81.5,28748.0,80.2742,80.6105,80.1951,80.6105,28748.0
2021-05-11 14:50:00,81.48,81.54,81.16,81.27,27790.0,80.5907,80.6501,80.2742,80.383,27790.0
2021-05-11 15:00:00,81.22,81.37,80.91,80.95,36315.0,80.3336,80.4819,80.0269,80.0665,36315.0
2021-05-11 15:10:00,80.96,81.32,80.88,81.29,42153.0,80.0764,80.4325,79.9973,80.4028,42153.0
2021-05-11 15:20:00,81.27,81.5,81.21,81.39,37577.0,80.383,80.6105,80.3237,80.5017,37577.0
2021-05-11 15:30:00,81.38,81.46,80.9,81.12,57637.0,80.4918,80.5709,80.017,80.2346,57637.0
2021-05-11 15:40:00,81.1,81.64,81.08,81.38,222184.0,80.2149,80.749,80.1951,80.4918,222184.0
2021-05-11 15:50:00,81.39,81.44,81.07,81.26,180920.0,80.5017,80.5512,80.1852,80.3731,180920.0
2021-05-12 09:30:00,80.12,81.0,80.06,80.45,178319.0,79.2456,80.116,79.1862,79.572,178319.0
2021-05-12 09:40:00,80.43,80.44,79.66,80.14,136066.0,79.5522,79.5621,78.7906,79.2653,136066.0
2021-05-12 09:50:00,80.08,80.41,79.88,80.24,59465.0,79.206,79.5324,79.0082,79.3642,59465.0
2021-05-12 10:00:00,80.21,80.9,79.95,80.88,75316.0,79.3346,80.017,79.0774,79.9973,75316.0
2021-05-12 10:10:00,80.86,80.9,80.36,80.52,64391.0,79.9775,80.017,79.4829,79.6412,64391.0
2021-05-12 10:20:00,80.47,80.71,80.38,80.45,53534.0,79.5917,79.8291,79.5027,79.572,53534.0
2021-05-12 10:30:00,80.42,80.55,80.22,80.5,36669.0,79.5423,79.6709,79.3445,79.6214,36669.0
2021-05-12 10:40:00,80.48,80.59,80.24,80.27,37196.0,79.6016,79.7104,79.3642,79.3939,37196.0
2021-05-12 10:50:00,80.25,80.33,79.92,80.18,37191.0,79.3741,79.4533,79.0477,79.3049,37191.0
2021-05-12 11:00:00,80.15,80.46,80.07,80.46,25525.0,79.2752,79.5818,79.1961,79.5818,25525.0
2021-05-12 11:10:00,80.45,80.45,80.21,80.23,15936.0,79.572,79.572,79.3346,79.3544,15936.0
2021-05-12 11:20:00,80.22,80.25,79.89,79.9,26074.0,79.3445,79.3741,79.0181,79.028,26074.0
2021-05-12 11:30:00,79.89,79.9,79.61,79.66,40768.0,79.0181,79.028,78.7411,78.7906,40768.0
2021-05-12 11:40:00,79.63,79.95,79.58,79.81,39356.0,78.7609,79.0774,78.7115,78.9389,39356.0
2021-05-12 11:50:00,79.8,79.8,79.38,79.41,112694.0,78.929,78.929,78.5136,78.5433,112694.0
2021-05-12 12:00:00,79.4,79.55,79.27,79.44,52858.0,78.5334,78.6818,78.4048,78.573,52858.0
2021-05-12 12:10:00,79.46,79.5,79.02,79.17,98364.0,78.5928,78.6323,78.1576,78.3059,98364.0
2021-05-12 12:20:00,79.16,79.41,79.08,79.41,92927.0,78.296,78.5433,78.2169,78.5433,92927.0
2021-05-12 12:30:00,79.39,79.54,79.25,79.36,38573.0,78.5235,78.6719,78.3851,78.4939,38573.0
2021-05-12 12:40:00,79.34,79.5,79.15,79.44,37658.0,78.4741,78.6323,78.2861,78.573,37658.0
2021-05-12 12:50:00,79.44,79.66,79.31,79.55,33832.0,78.573,78.7906,78.4444,78.6818,33832.0
2021-05-12 13:00:00,79.52,79.77,79.49,79.55,34923.0,78.6521,78.8994,78.6224,78.6818,34923.0
2021-05-12 13:10:00,79.55,79.84,79.52,79.66,25400.0,78.6818,78.9686,78.6521,78.7906,25400.0
2021-05-12 13:20:00,79.61,79.63,79.36,79.43,27643.0,78.7411,78.7609,78.4939,78.5631,27643.0
2021-05-12 13:30:00,79.42,79.64,79.25,79.53,31143.0,78.5532,78.7708,78.3851,78.662,31143.0
2021-05-12 13:40:00,79.53,79.65,79.42,79.46,14485.0,78.662,78.7807,78.5532,78.5928,14485.0
2021-05-12 13:50:00,79.52,79.56,79.37,79.39,25730.0,78.6521,78.6917,78.5037,78.5235,25730.0
2021-05-12 14:00:00,79.37,79.54,79.12,79.13,31337.0,78.5037,78.6719,78.2565,78.2664,31337.0
2021-05-12 14:10:00,79.1,79.14,78.93,79.08,90743.0,78.2367,78.2763,78.0685,78.2169,90743.0
2021-05-12 14:20:00,79.09,79.18,78.71,78.71,133429.0,78.2268,78.3158,77.8509,77.8509,133429.0
2021-05-12 14:30:00,78.72,78.73,78.41,78.58,108000.0,77.8608,77.8707,77.5542,77.7224,108000.0
2021-05-12 14:40:00,78.57,78.86,78.51,78.79,35875.0,77.7125,77.9993,77.6531,77.9301,35875.0
2021-05-12 14:50:00,78.78,78.97,78.5,78.5,31351.0,77.9202,78.1081,77.6432,77.6432,31351.0
2021-05-12 15:00:00,78.48,78.56,78.11,78.28,50354.0,77.6235,77.7026,77.2575,77.4256,50354.0
2021-05-12 15:10:00,78.29,78.34,77.95,77.99,87161.0,77.4355,77.485,77.0992,77.1388,87161.0
2021-05-12 15:20:00,78.0,78.25,77.81,78.24,102451.0,77.1487,77.396,76.9608,77.3861,102451.0
2021-05-12 15:30:00,78.23,78.24,77.9,78.1,78386.0,77.3762,77.3861,77.0498,77.2476,78386.0
2021-05-12 15:40:00,78.09,78.25,77.86,78.13,88881.0,77.2377,77.396,77.0102,77.2773,88881.0
2021-05-12 15:50:00,78.09,78.21,77.8,78.02,165745.0,77.2377,77.3564,76.9509,77.1685,165745.0
2021-05-13 09:30:00,78.84,79.59,78.58,79.1,138311.0,77.9795,78.7213,77.7224,78.2367,138311.0
2021-05-13 09:40:00,79.07,79.37,78.76,78.83,98366.0,78.207,78.5037,77.9004,77.9696,98366.0
2021-05-13 09:50:00,78.88,79.8,78.88,79.63,54190.0,78.0191,78.929,78.0191,78.7609,54190.0
2021-05-13 10:00:00,79.63,79.99,79.34,79.36,70326.0,78.7609,79.117,78.4741,78.4939,70326.0
2021-05-13 10:10:00,79.3,79.66,79.09,79.23,52375.0,78.4345,78.7906,78.2268,78.3653,52375.0
2021-05-13 10:20:00,79.16,79.42,79.03,79.38,59250.0,78.296,78.5532,78.1675,78.5136,59250.0
2021-05-13 10:30:00,79.47,79.47,79.09,79.22,30707.0,78.6027,78.6027,78.2268,78.3554,30707.0
2021-05-13 10:40:00,79.26,79.26,78.68,78.73,27802.0,78.3949,78.3949,77.8213,77.8707,27802.0
2021-05-13 10:50:00,78.74,79.04,78.65,78.92,23865.0,77.8806,78.1773,77.7916,78.0587,23865.0
2021-05-13 11:00:00,78.92,78.98,78.37,78.38,51970.0,78.0587,78.118,77.5147,77.5245,51970.0
2021-05-13 11:10:00,78.38,78.57,78.2,78.54,63207.0,77.5245,77.7125,77.3465,77.6828,63207.0
2021-05-13 11:20:00,78.48,78.56,77.94,77.96,39566.0,77.6235,77.7026,77.0894,77.1091,39566.0
2021-05-13 11:30:00,77.97,78.12,77.83,78.09,52241.0,77.119,77.2674,76.9806,77.2377,52241.0
2021-05-13 11:40:00,78.09,78.09,77.46,77.58,67058.0,77.2377,77.2377,76.6146,76.7333,67058.0
2021-05-13 11:50:00,77.53,77.77,77.39,77.47,43628.0,76.6838,76.9212,76.5454,76.6245,43628.0
2021-05-13 12:00:00,77.49,77.78,77.49,77.69,36470.0,76.6443,76.9311,76.6443,76.8421,36470.0
2021-05-13 12:10:00,77.72,78.05,77.7,77.73,38927.0,76.8718,77.1981,76.852,76.8816,38927.0
2021-05-13 12:20:00,77.75,77.97,77.58,77.97,53099.0,76.9014,77.119,76.7333,77.119,53099.0
2021-05-13 12:30:00,77.96,78.16,77.77,77.77,57385.0,77.1091,77.3069,76.9212,76.9212,57385.0
2021-05-13 12:40:00,77.78,77.82,77.58,77.81,45061.0,76.9311,76.9707,76.7333,76.9608,45061.0
2021-05-13 12:50:00,77.88,77.88,77.24,77.32,38908.0,77.03,77.03,76.397,76.4761,38908.0
2021-05-13 13:00:00,77.29,77.55,77.18,77.51,29229.0,76.4464,76.7036,76.3376,76.664,29229.0
2021-05-13 13:10:00,77.5,77.71,77.35,77.39,34329.0,76.6542,76.8619,76.5058,76.5454,34329.0
2021-05-13 13:20:00,77.4,77.42,76.78,77.0,100555.0,76.5552,76.575,75.942,76.1596,100555.0
2021-05-13 13:30:00,76.99,77.03,76.3,76.54,82894.0,76.1497,76.1893,75.4672,75.7046,82894.0
2021-05-13 13:40:00,76.54,76.61,76.13,76.17,70330.0,75.7046,75.7739,75.2991,75.3387,70330.0
2021-05-13 13:50:00,76.16,76.84,76.14,76.8,64656.0,75.3288,76.0014,75.309,75.9618,64656.0
2021-05-13 14:00:00,76.76,77.53,76.76,77.37,75584.0,75.9222,76.6838,75.9222,76.5256,75584.0
2021-05-13 14:10:00,77.37,77.37,76.82,76.85,37058.0,76.5256,76.5256,75.9816,76.0112,37058.0
2021-05-13 14:20:00,76.87,78.25,76.87,78.22,198336.0,76.031,77.396,76.031,77.3663,198336.0
2021-05-13 14:30:00,78.23,78.56,78.07,78.37,115042.0,77.3762,77.7026,77.2179,77.5147,115042.0
2021-05-13 14:40:00,78.35,78.83,78.26,78.59,98620.0,77.4949,77.9696,77.4059,77.7323,98620.0
2021-05-13 14:50:00,78.58,78.64,78.26,78.3,56842.0,77.7224,77.7817,77.4059,77.4454,56842.0
2021-05-13 15:00:00,78.33,78.94,78.33,78.94,47715.0,77.4751,78.0784,77.4751,78.0784,47715.0
2021-05-13 15:10:00,78.94,79.03,78.43,78.45,48442.0,78.0784,78.1675,77.574,77.5938,48442.0
2021-05-13 15:20:00,78.46,78.83,78.34,78.79,39722.0,77.6037,77.9696,77.485,77.9301,39722.0
2021-05-13 15:30:00,78.8,79.17,78.8,79.14,88089.0,77.94,78.3059,77.94,78.2763,88089.0
2021-05-13 15:40:00,79.13,79.28,78.99,79.01,73570.0,78.2664,78.4147,78.1279,78.1477,73570.0
2021-05-13 15:50:00,78.99,79.01,78.44,78.46,176231.0,78.1279,78.1477,77.5839,77.6037,176231.0
2021-05-14 09:30:00,79.71,80.9,79.55,80.9,218409.0,78.84,80.017,78.6818,80.017,218409.0
2021-05-14 09:40:00,80.94,81.62,80.41,81.36,172301.0,80.0566,80.7292,79.5324,80.472,172301.0
2021-05-14 09:50:00,81.42,82.4,81.3,82.11,198085.0,80.5314,81.5007,80.4127,81.2138,198085.0
2021-05-14 10:00:00,81.98,82.35,81.61,82.25,105174.0,81.0853,81.4512,80.7193,81.3523,105174.0
2021-05-14 10:10:00,82.24,82.86,82.19,82.3,162940.0,81.3424,81.9557,81.293,81.4018,162940.0
2021-05-14 10:20:00,82.3,83.57,82.3,83.34,166120.0,81.4018,82.6579,81.4018,82.4304,166120.0
2021-05-14 10:30:00,83.33,83.72,83.3,83.43,168217.0,82.4205,82.8063,82.3909,82.5194,168217.0
2021-05-14 10:40:00,83.48,83.83,83.28,83.56,109294.0,82.5689,82.9151,82.3711,82.648,109294.0
2021-05-14 10:50:00,83.59,83.85,83.44,83.65,112526.0,82.6777,82.9348,82.5293,82.737,112526.0
2021-05-14 11:00:00,83.67,83.69,82.73,82.78,112805.0,82.7568,82.7766,81.8271,81.8765,112805.0
2021-05-14 11:10:00,82.75,83.24,82.75,83.05,54969.0,81.8469,82.3315,81.8469,82.1436,54969.0
2021-05-14 11:20:00,83.07,83.37,82.85,83.31,58633.0,82.1634,82.4601,81.9458,82.4007,58633.0
2021-05-14 11:30:00,83.3,83.64,83.24,83.31,55362.0,82.3909,82.7271,82.3315,82.4007,55362.0
2021-05-14 11:40:00,83.31,83.54,83.15,83.54,42184.0,82.4007,82.6282,82.2425,82.6282,42184.0
2021-05-14 11:50:00,83.53,83.71,83.43,83.51,51711.0,82.6183,82.7964,82.5194,82.5986,51711.0
2021-05-14 12:00:00,83.54,83.75,83.47,83.5,47659.0,82.6282,82.8359,82.559,82.5887,47659.0
2021-05-14 12:10:00,83.55,83.83,83.55,83.62,44225.0,82.6381,82.9151,82.6381,82.7074,44225.0
2021-05-14 12:20:00,83.62,83.72,83.49,83.72,34954.0,82.7074,82.8063,82.5788,82.8063,34954.0
2021-05-14 12:30:00,83.71,83.92,83.7,83.86,45726.0,82.7964,83.0041,82.7865,82.9447,45726.0
2021-05-14 12:40:00,83.87,83.89,83.4,83.46,65830.0,82.9546,82.9744,82.4898,82.5491,65830.0
2021-05-14 12:50:00,83.45,83.62,83.35,83.62,45805.0,82.5392,82.7074,82.4403,82.7074,45805.0
2021-05-14 13:00:00,83.6,83.82,83.57,83.72,55719.0,82.6876,82.9052,82.6579,82.8063,55719.0
2021-05-14 13:10:00,83.72,83.8,83.63,83.8,19586.0,82.8063,82.8854,82.7172,82.8854,19586.0
2021-05-14 13:20:00,83.8,84.14,83.8,84.14,56276.0,82.8854,83.2217,82.8854,83.2217,56276.0
2021-05-14 13:30:00,84.12,84.14,83.87,83.97,35803.0,83.2019,83.2217,82.9546,83.0535,35803.0
2021-05-14 13:40:00,83.94,84.15,83.84,84.1,30369.0,83.0239,83.2316,82.925,83.1821,30369.0
2021-05-14 13:50:00,84.14,84.14,83.84,83.87,51766.0,83.2217,83.2217,82.925,82.9546,51766.0
2021-05-14 14:00:00,83.87,84.13,83.74,84.0,31405.0,82.9546,83.2118,82.826,83.0832,31405.0
2021-05-14 14:10:00,83.98,84.13,83.88,84.0,58745.0,83.0634,83.2118,82.9645,83.0832,58745.0
2021-05-14 14:20:00,84.01,84.19,83.92,84.18,30785.0,83.0931,83.2711,83.0041,83.2612,30785.0
2021-05-14 14:30:00,84.17,84.48,84.16,84.21,52115.0,83.2514,83.558,83.2415,83.2909,52115.0
2021-05-14 14:40:00,84.21,84.25,84.04,84.16,43476.0,83.2909,83.3305,83.1228,83.2415,43476.0
2021-05-14 14:50:00,84.2,84.29,84.1,84.1,31564.0,83.281,83.37,83.1821,83.1821,31564.0
2021-05-14 15:00:00,84.08,84.1,83.64,83.86,56062.0,83.1623,83.1821,82.7271,82.9447,56062.0
2021-05-14 15:10:00,83.85,84.06,83.83,83.9,48702.0,82.9348,83.1426,82.9151,82.9843,48702.0
2021-05-14 15:20:00,83.88,84.07,83.72,83.83,41091.0,82.9645,83.1524,82.8063,82.9151,41091.0
2021-05-14 15:30:00,83.86,83.98,83.7,83.97,65514.0,82.9447,83.0634,82.7865,83.0535,65514.0
2021-05-14 15:40:00,83.97,84.1,83.73,84.09,112927.0,83.0535,83.1821,82.8162,83.1722,112927.0
2021-05-14 15:50:00,84.06,84.49,84.03,84.27,281985.0,83.1426,83.5679,83.1129,83.3503,281985.0
2021-05-17 09:30:00,84.02,84.56,82.81,84.03,214086.0,83.103,83.6371,81.9062,83.1129,214086.0
2021-05-17 09:40:00,84.09,84.43,83.25,83.35,68559.0,83.1722,83.5085,82.3414,82.4403,68559.0
2021-05-17 09:50:00,83.3,83.3,82.8,83.12,81271.0,82.3909,82.3909,81.8963,82.2128,81271.0
2021-05-17 10:00:00,82.95,83.75,82.71,83.4,52466.0,82.0447,82.8359,81.8073,82.4898,52466.0
2021-05-17 10:10:00,83.39,84.22,83.27,84.19,56108.0,82.4799,83.3008,82.3612,83.2711,56108.0
2021-05-17 10:20:00,84.25,84.26,83.42,83.42,48816.0,83.3305,83.3404,82.5095,82.5095,48816.0
2021-05-17 10:30:00,83.4,84.37,83.32,84.31,78803.0,82.4898,83.4492,82.4106,83.3898,78803.0
2021-05-17 10:40:00,84.33,84.42,84.17,84.23,38104.0,83.4096,83.4986,83.2514,83.3107,38104.0
2021-05-17 10:50:00,84.27,84.36,83.79,83.83,28618.0,83.3503,83.4393,82.8755,82.9151,28618.0
2021-05-17 11:00:00,83.79,83.86,83.02,83.17,45274.0,82.8755,82.9447,82.1139,82.2623,45274.0
2021-05-17 11:10:00,83.13,83.72,83.06,83.61,28188.0,82.2227,82.8063,82.1535,82.6975,28188.0
2021-05-17 11:20:00,83.61,83.76,83.57,83.67,26751.0,82.6975,82.8458,82.6579,82.7568,26751.0
2021-05-17 11:30:00,83.64,84.12,83.59,83.97,30921.0,82.7271,83.2019,82.6777,83.0535,30921.0
2021-05-17 11:40:00,84.03,84.23,83.91,84.04,19801.0,83.1129,83.3107,82.9942,83.1228,19801.0
2021-05-17 11:50:00,84.07,84.07,83.55,83.61,21996.0,83.1524,83.1524,82.6381,82.6975,21996.0
2021-05-17 12:00:00,83.55,83.68,83.37,83.6,17702.0,82.6381,82.7667,82.4601,82.6876,17702.0
2021-05-17 12:10:00,83.62,83.78,83.52,83.71,32293.0,82.7074,82.8656,82.6084,82.7964,32293.0
2021-05-17 12:20:00,83.71,84.02,83.71,83.99,21819.0,82.7964,83.103,82.7964,83.0733,21819.0
2021-05-17 12:30:00,84.03,84.05,83.87,84.03,14347.0,83.1129,83.1327,82.9546,83.1129,14347.0
2021-05-17 12:40:00,83.96,84.16,83.91,84.1,21642.0,83.0436,83.2415,82.9942,83.1821,21642.0
2021-05-17 12:50:00,84.09,84.22,83.91,83.95,18354.0,83.1722,83.3008,82.9942,83.0338,18354.0
2021-05-17 13:00:00,83.92,84.13,83.89,83.98,12447.0,83.0041,83.2118,82.9744,83.0634,12447.0
2021-05-17 13:10:00,83.95,83.98,83.57,83.63,25600.0,83.0338,83.0634,82.6579,82.7172,25600.0
2021-05-17 13:20:00,83.69,83.73,83.58,83.65,25130.0,82.7766,82.8162,82.6678,82.737,25130.0
2021-05-17 13:30:00,83.66,83.88,83.47,83.82,31690.0,82.7469,82.9645,82.559,82.9052,31690.0
2021-05-17 13:40:00,83.79,83.8,83.54,83.69,13611.0,82.8755,82.8854,82.6282,82.7766,13611.0
2021-05-17 13:50:00,83.69,83.71,83.49,83.57,11604.0,82.7766,82.7964,82.5788,82.6579,11604.0
2021-05-17 14:00:00,83.54,83.78,83.49,83.75,13201.0,82.6282,82.8656,82.5788,82.8359,13201.0
2021-05-17 14:10:00,83.76,83.82,83.65,83.73,14757.0,82.8458,82.9052,82.737,82.8162,14757.0
2021-05-17 14:20:00,83.72,83.77,83.51,83.59,16810.0,82.8063,82.8557,82.5986,82.6777,16810.0
2021-05-17 14:30:00,83.63,83.8,83.47,83.54,10202.0,82.7172,82.8854,82.559,82.6282,10202.0
2021-05-17 14:40:00,83.5,83.72,83.5,83.69,8387.0,82.5887,82.8063,82.5887,82.7766,8387.0
2021-05-17 14:50:00,83.68,83.97,83.68,83.88,20808.0,82.7667,83.0535,82.7667,82.9645,20808.0
2021-05-17 15:00:00,83.85,84.22,83.84,84.22,62921.0,82.9348,83.3008,82.925,83.3008,62921.0
2021-05-17 15:10:00,84.22,84.28,84.0,84.21,42002.0,83.3008,83.3602,83.0832,83.2909,42002.0
2021-05-17 15:20:00,84.19,84.36,84.12,84.27,29169.0,83.2711,83.4393,83.2019,83.3503,29169.0
2021-05-17 15:30:00,84.29,84.67,84.28,84.62,62857.0,83.37,83.7459,83.3602,83.6964,62857.0
2021-05-17 15:40:00,84.63,84.75,84.48,84.67,64563.0,83.7063,83.825,83.558,83.7459,64563.0
2021-05-17 15:50:00,84.65,84.76,84.54,84.54,127069.0,83.7261,83.8349,83.6173,83.6173,127069.0
2021-05-18 09:30:00,84.86,85.15,83.95,85.1,136464.0,83.9338,84.2207,83.0338,84.1712,136464.0
2021-05-18 09:40:00,85.12,85.95,85.05,85.92,87736.0,84.191,85.0119,84.1218,84.9823,87736.0
2021-05-18 09:50:00,85.96,86.91,85.9,86.58,142337.0,85.0218,85.9615,84.9625,85.6351,142337.0
2021-05-18 10:00:00,86.65,87.08,86.22,87.08,170685.0,85.7043,86.1296,85.279,86.1296,170685.0
2021-05-18 10:10:00,87.1,87.27,86.64,86.7,83540.0,86.1494,86.3175,85.6944,85.7537,83540.0
2021-05-18 10:20:00,86.73,87.05,86.53,86.74,114143.0,85.7834,86.0999,85.5856,85.7933,114143.0
2021-05-18 10:30:00,86.74,86.98,86.44,86.47,60129.0,85.7933,86.0307,85.4966,85.5263,60129.0
2021-05-18 10:40:00,86.44,86.63,86.02,86.59,92885.0,85.4966,85.6845,85.0812,85.6449,92885.0
2021-05-18 10:50:00,86.57,86.64,86.12,86.41,59709.0,85.6252,85.6944,85.1801,85.4669,59709.0
2021-05-18 11:00:00,86.36,86.36,85.72,85.88,66997.0,85.4175,85.4175,84.7844,84.9427,66997.0
2021-05-18 11:10:00,85.83,86.44,85.82,86.34,43134.0,84.8932,85.4966,84.8833,85.3977,43134.0
2021-05-18 11:20:00,86.31,86.67,86.25,86.4,56413.0,85.368,85.7241,85.3087,85.457,56413.0
2021-05-18 11:30:00,86.42,86.43,85.96,86.16,65995.0,85.4768,85.4867,85.0218,85.2196,65995.0
2021-05-18 11:40:00,86.17,86.28,85.91,86.24,43481.0,85.2295,85.3383,84.9724,85.2988,43481.0
2021-05-18 11:50:00,86.18,86.18,85.92,85.92,20217.0,85.2394,85.2394,84.9823,84.9823,20217.0
2021-05-18 12:00:00,85.91,85.93,85.55,85.77,115856.0,84.9724,84.9921,84.6163,84.8339,115856.0
2021-05-18 12:10:00,85.74,85.93,85.74,85.84,42133.0,84.8042,84.9921,84.8042,84.9031,42133.0
2021-05-18 12:20:00,85.86,86.06,85.79,86.05,22882.0,84.9229,85.1207,84.8537,85.1108,22882.0
2021-05-18 12:30:00,86.04,86.25,85.97,86.18,21851.0,85.1009,85.3087,85.0317,85.2394,21851.0
2021-05-18 12:40:00,86.16,86.32,86.15,86.24,24153.0,85.2196,85.3779,85.2097,85.2988,24153.0
2021-05-18 12:50:00,86.23,86.4,86.15,86.15,34692.0,85.2889,85.457,85.2097,85.2097,34692.0
2021-05-18 13:00:00,86.16,86.33,86.13,86.28,30237.0,85.2196,85.3878,85.19,85.3383,30237.0
2021-05-18 13:10:00,86.25,86.39,86.22,86.37,40840.0,85.3087,85.4471,85.279,85.4273,40840.0
2021-05-18 13:20:00,86.38,86.53,86.32,86.44,33958.0,85.4372,85.5856,85.3779,85.4966,33958.0
2021-05-18 13:30:00,86.49,86.56,86.24,86.24,20803.0,85.546,85.6153,85.2988,85.2988,20803.0
2021-05-18 13:40:00,86.27,86.41,86.1,86.12,17843.0,85.3284,85.4669,85.1603,85.1801,17843.0
2021-05-18 13:50:00,86.14,86.19,86.04,86.07,46935.0,85.1999,85.2493,85.1009,85.1306,46935.0
2021-05-18 14:00:00,86.07,86.3,85.95,86.25,32777.0,85.1306,85.3581,85.0119,85.3087,32777.0
2021-05-18 14:10:00,86.22,86.34,86.18,86.18,58810.0,85.279,85.3977,85.2394,85.2394,58810.0
2021-05-18 14:20:00,86.2,86.2,85.91,85.94,31343.0,85.2592,85.2592,84.9724,85.002,31343.0
2021-05-18 14:30:00,85.98,86.1,85.58,85.61,53139.0,85.0416,85.1603,84.646,84.6756,53139.0
2021-05-18 14:40:00,85.63,85.72,85.38,85.57,100130.0,84.6954,84.7844,84.4481,84.6361,100130.0
2021-05-18 14:50:00,85.56,85.8,85.5,85.72,91636.0,84.6262,84.8636,84.5668,84.7844,91636.0
2021-05-18 15:00:00,85.72,85.79,85.45,85.51,71869.0,84.7844,84.8537,84.5174,84.5767,71869.0
2021-05-18 15:10:00,85.55,85.62,85.14,85.31,58545.0,84.6163,84.6855,84.2108,84.3789,58545.0
2021-05-18 15:20:00,85.32,85.37,85.04,85.18,130248.0,84.3888,84.4383,84.1119,84.2503,130248.0
2021-05-18 15:30:00,85.15,85.6,85.12,85.51,84571.0,84.2207,84.6657,84.191,84.5767,84571.0
2021-05-18 15:40:00,85.52,85.59,85.21,85.25,83276.0,84.5866,84.6559,84.28,84.3196,83276.0
2021-05-18 15:50:00,85.25,85.25,84.94,84.98,165462.0,84.3196,84.3196,84.013,84.0525,165462.0
2021-05-19 09:30:00,82.56,82.93,81.56,82.36,183698.0,81.6589,82.0249,80.6698,81.4611,183698.0
2021-05-19 09:40:00,82.31,82.66,81.8,82.55,81636.0,81.4117,81.7578,80.9072,81.649,81636.0
2021-05-19 09:50:00,82.61,82.87,82.0,82.83,77705.0,81.7084,81.9655,81.105,81.926,77705.0
2021-05-19 10:00:00,82.78,83.04,82.18,82.46,67827.0,81.8765,82.1337,81.2831,81.56,67827.0
2021-05-19 10:10:00,82.44,83.3,82.2,83.22,77428.0,81.5402,82.3909,81.3029,82.3117,77428.0
2021-05-19 10:20:00,83.17,83.59,82.99,83.45,56745.0,82.2623,82.6777,82.0842,82.5392,56745.0
2021-05-19 10:30:00,83.47,83.55,82.73,82.78,51213.0,82.559,82.6381,81.8271,81.8765,51213.0
2021-05-19 10:40:00,82.75,83.11,82.56,82.92,40769.0,81.8469,82.2029,81.6589,82.015,40769.0
2021-05-19 10:50:00,82.87,83.26,82.87,83.18,34406.0,81.9655,82.3513,81.9655,82.2722,34406.0
2021-05-19 11:00:00,83.14,83.22,82.47,82.99,35169.0,82.2326,82.3117,81.5699,82.0842,35169.0
2021-05-19 11:10:00,82.95,83.3,82.91,83.03,36333.0,82.0447,82.3909,82.0051,82.1238,36333.0
2021-05-19 11:20:00,83.06,83.34,83.0,83.2,24462.0,82.1535,82.4304,82.0941,82.2919,24462.0
2021-05-19 11:30:00,83.29,83.37,82.9,83.05,20950.0,82.381,82.4601,81.9952,82.1436,20950.0
2021-05-19 11:40:00,83.01,83.04,82.8,83.0,27311.0,82.104,82.1337,81.8963,82.0941,27311.0
2021-05-19 11:50:00,83.0,83.0,82.7,82.92,29779.0,82.0941,82.0941,81.7974,82.015,29779.0
2021-05-19 12:00:00,82.91,83.05,82.79,83.05,22296.0,82.0051,82.1436,81.8864,82.1436,22296.0
2021-05-19 12:10:00,83.05,83.42,82.99,83.41,29846.0,82.1436,82.5095,82.0842,82.4996,29846.0
2021-05-19 12:20:00,83.39,83.6,83.32,83.6,43548.0,82.4799,82.6876,82.4106,82.6876,43548.0
2021-05-19 12:30:00,83.63,83.71,83.38,83.62,29283.0,82.7172,82.7964,82.47,82.7074,29283.0
2021-05-19 12:40:00,83.66,83.98,83.58,83.94,28376.0,82.7469,83.0634,82.6678,83.0239,28376.0
2021-05-19 12:50:00,83.96,83.96,83.77,83.83,20770.0,83.0436,83.0436,82.8557,82.9151,20770.0
2021-05-19 13:00:00,83.86,84.05,83.8,83.91,28858.0,82.9447,83.1327,82.8854,82.9942,28858.0
2021-05-19 13:10:00,83.91,83.95,83.71,83.83,30757.0,82.9942,83.0338,82.7964,82.9151,30757.0
2021-05-19 13:20:00,83.82,83.87,83.49,83.55,24209.0,82.9052,82.9546,82.5788,82.6381,24209.0
2021-05-19 13:30:00,83.53,83.57,83.33,83.51,33142.0,82.6183,82.6579,82.4205,82.5986,33142.0
2021-05-19 13:40:00,83.48,83.6,83.32,83.59,17131.0,82.5689,82.6876,82.4106,82.6777,17131.0
2021-05-19 13:50:00,83.6,83.71,83.52,83.61,25756.0,82.6876,82.7964,82.6084,82.6975,25756.0
2021-05-19 14:00:00,83.61,83.86,82.7,83.08,46735.0,82.6975,82.9447,81.7974,82.1733,46735.0
2021-05-19 14:10:00,83.07,83.17,82.55,82.74,50802.0,82.1634,82.2623,81.649,81.837,50802.0
2021-05-19 14:20:00,82.76,83.48,82.76,83.33,47481.0,81.8567,82.5689,81.8567,82.4205,47481.0
2021-05-19 14:30:00,83.36,83.63,83.01,83.1,49900.0,82.4502,82.7172,82.104,82.193,49900.0
2021-05-19 14:40:00,83.1,83.15,82.93,83.02,34609.0,82.193,82.2425,82.0249,82.1139,34609.0
2021-05-19 14:50:00,83.04,83.24,82.87,82.93,27084.0,82.1337,82.3315,81.9655,82.0249,27084.0
2021-05-19 15:00:00,82.95,83.35,82.83,83.29,53714.0,82.0447,82.4403,81.926,82.381,53714.0
2021-05-19 15:10:00,83.27,83.6,83.27,83.58,32359.0,82.3612,82.6876,82.3612,82.6678,32359.0
2021-05-19 15:20:00,83.59,83.91,83.52,83.9,42356.0,82.6777,82.9942,82.6084,82.9843,42356.0
2021-05-19 15:30:00,83.88,83.88,83.64,83.76,45966.0,82.9645,82.9645,82.7271,82.8458,45966.0
2021-05-19 15:40:00,83.76,83.82,83.49,83.6,57288.0,82.8458,82.9052,82.5788,82.6876,57288.0
2021-05-19 15:50:00,83.63,84.03,83.6,83.99,139348.0,82.7172,83.1129,82.6876,83.0733,139348.0
2021-05-20 09:30:00,84.75,84.91,83.68,83.81,245576.0,83.825,83.9833,82.7667,82.8953,245576.0
2021-05-20 09:40:00,83.79,83.89,83.26,83.48,117715.0,82.8755,82.9744,82.3513,82.5689,117715.0
2021-05-20 09:50:00,83.5,83.91,83.33,83.54,58780.0,82.5887,82.9942,82.4205,82.6282,58780.0
2021-05-20 10:00:00,83.5,83.66,83.14,83.26,72613.0,82.5887,82.7469,82.2326,82.3513,72613.0
2021-05-20 10:10:00,83.3,83.46,83.08,83.46,34461.0,82.3909,82.5491,82.1733,82.5491,34461.0
2021-05-20 10:20:00,83.45,83.5,83.13,83.29,35241.0,82.5392,82.5887,82.2227,82.381,35241.0
2021-05-20 10:30:00,83.23,83.26,82.93,83.09,41474.0,82.3216,82.3513,82.0249,82.1831,41474.0
2021-05-20 10:40:00,83.14,83.62,83.1,83.52,46676.0,82.2326,82.7074,82.193,82.6084,46676.0
2021-05-20 10:50:00,83.49,83.69,83.48,83.64,35722.0,82.5788,82.7766,82.5689,82.7271,35722.0
2021-05-20 11:00:00,83.64,83.83,83.64,83.72,71924.0,82.7271,82.9151,82.7271,82.8063,71924.0
2021-05-20 11:10:00,83.73,83.96,83.7,83.87,16862.0,82.8162,83.0436,82.7865,82.9546,16862.0
2021-05-20 11:20:00,83.88,84.05,83.63,83.82,57869.0,82.9645,83.1327,82.7172,82.9052,57869.0
2021-05-20 11:30:00,83.81,84.05,83.81,83.95,50716.0,82.8953,83.1327,82.8953,83.0338,50716.0
2021-05-20 11:40:00,83.97,83.98,83.8,83.84,13967.0,83.0535,83.0634,82.8854,82.925,13967.0
2021-05-20 11:50:00,83.87,84.1,83.83,83.95,39926.0,82.9546,83.1821,82.9151,83.0338,39926.0
2021-05-20 12:00:00,83.97,83.97,83.64,83.83,34620.0,83.0535,83.0535,82.7271,82.9151,34620.0
2021-05-20 12:10:00,83.84,84.02,83.72,83.9,41677.0,82.925,83.103,82.8063,82.9843,41677.0
2021-05-20 12:20:00,83.91,83.96,83.75,83.82,24399.0,82.9942,83.0436,82.8359,82.9052,24399.0
2021-05-20 12:30:00,83.84,83.94,83.34,83.34,72926.0,82.925,83.0239,82.4304,82.4304,72926.0
2021-05-20 12:40:00,83.38,83.79,83.35,83.58,32026.0,82.47,82.8755,82.4403,82.6678,32026.0
2021-05-20 12:50:00,83.55,83.7,83.54,83.64,25874.0,82.6381,82.7865,82.6282,82.7271,25874.0
2021-05-20 13:00:00,83.62,83.64,83.24,83.52,143807.0,82.7074,82.7271,82.3315,82.6084,143807.0
2021-05-20 13:10:00,83.52,83.67,83.5,83.59,18677.0,82.6084,82.7568,82.5887,82.6777,18677.0
2021-05-20 13:20:00,83.61,83.77,83.59,83.7,17998.0,82.6975,82.8557,82.6777,82.7865,17998.0
2021-05-20 13:30:00,83.73,83.79,83.67,83.77,13136.0,82.8162,82.8755,82.7568,82.8557,13136.0
2021-05-20 13:40:00,83.73,83.87,83.65,83.67,19178.0,82.8162,82.9546,82.737,82.7568,19178.0
2021-05-20 13:50:00,83.65,83.68,83.37,83.55,34467.0,82.737,82.7667,82.4601,82.6381,34467.0
2021-05-20 14:00:00,83.58,83.67,83.4,83.4,40193.0,82.6678,82.7568,82.4898,82.4898,40193.0
2021-05-20 14:10:00,83.4,83.6,83.32,83.56,16191.0,82.4898,82.6876,82.4106,82.648,16191.0
2021-05-20 14:20:00,83.55,83.7,83.5,83.62,18911.0,82.6381,82.7865,82.5887,82.7074,18911.0
2021-05-20 14:30:00,83.63,83.64,83.43,83.6,22235.0,82.7172,82.7271,82.5194,82.6876,22235.0
2021-05-20 14:40:00,83.57,83.77,83.57,83.76,19784.0,82.6579,82.8557,82.6579,82.8458,19784.0
2021-05-20 14:50:00,83.75,84.02,83.72,84.0,64917.0,82.8359,83.103,82.8063,83.0832,64917.0
2021-05-20 15:00:00,83.99,84.28,83.92,84.25,59859.0,83.0733,83.3602,83.0041,83.3305,59859.0
2021-05-20 15:10:00,84.28,84.53,84.25,84.48,84851.0,83.3602,83.6074,83.3305,83.558,84851.0
2021-05-20 15:20:00,84.48,84.53,84.34,84.45,66773.0,83.558,83.6074,83.4195,83.5283,66773.0
2021-05-20 15:30:00,84.45,84.61,84.43,84.55,68554.0,83.5283,83.6866,83.5085,83.6272,68554.0
2021-05-20 15:40:00,84.56,84.83,84.47,84.7,149066.0,83.6371,83.9042,83.5481,83.7756,149066.0
2021-05-20 15:50:00,84.71,84.97,84.59,84.65,244007.0,83.7855,84.0426,83.6668,83.7261,244007.0
2021-05-21 09:30:00,85.4,85.88,84.22,84.64,215881.0,84.4679,84.9427,83.3008,83.7162,215881.0
2021-05-21 09:40:00,84.64,85.05,84.46,84.64,102514.0,83.7162,84.1218,83.5382,83.7162,102514.0
2021-05-21 09:50:00,84.5,85.02,84.25,84.88,143446.0,83.5778,84.0921,83.3305,83.9536,143446.0
2021-05-21 10:00:00,84.89,84.89,84.22,84.49,107136.0,83.9635,83.9635,83.3008,83.5679,107136.0
2021-05-21 10:10:00,84.46,84.46,83.92,84.02,116783.0,83.5382,83.5382,83.0041,83.103,116783.0
2021-05-21 10:20:00,84.04,84.22,83.92,84.08,39107.0,83.1228,83.3008,83.0041,83.1623,39107.0
2021-05-21 10:30:00,84.07,84.33,83.92,84.01,59119.0,83.1524,83.4096,83.0041,83.0931,59119.0
2021-05-21 10:40:00,83.99,83.99,83.41,83.61,89686.0,83.0733,83.0733,82.4996,82.6975,89686.0
2021-05-21 10:50:00,83.6,83.86,83.53,83.85,57484.0,82.6876,82.9447,82.6183,82.9348,57484.0
2021-05-21 11:00:00,83.86,84.01,83.7,83.84,35456.0,82.9447,83.0931,82.7865,82.925,35456.0
2021-05-21 11:10:00,83.82,84.2,83.79,84.13,108866.0,82.9052,83.281,82.8755,83.2118,108866.0
2021-05-21 11:20:00,84.14,84.16,83.65,83.72,34002.0,83.2217,83.2415,82.737,82.8063,34002.0
2021-05-21 11:30:00,83.71,83.87,83.6,83.65,26664.0,82.7964,82.9546,82.6876,82.737,26664.0
2021-05-21 11:40:00,83.63,83.8,83.55,83.71,51462.0,82.7172,82.8854,82.6381,82.7964,51462.0
2021-05-21 11:50:00,83.7,83.83,83.46,83.56,41019.0,82.7865,82.9151,82.5491,82.648,41019.0
2021-05-21 12:00:00,83.57,83.64,83.38,83.41,45784.0,82.6579,82.7271,82.47,82.4996,45784.0
2021-05-21 12:10:00,83.42,83.76,83.39,83.76,53519.0,82.5095,82.8458,82.4799,82.8458,53519.0
2021-05-21 12:20:00,83.74,83.78,83.61,83.75,29287.0,82.826,82.8656,82.6975,82.8359,29287.0
2021-05-21 12:30:00,83.73,84.01,83.73,83.98,26661.0,82.8162,83.0931,82.8162,83.0634,26661.0
2021-05-21 12:40:00,83.98,84.15,83.92,84.02,36596.0,83.0634,83.2316,83.0041,83.103,36596.0
2021-05-21 12:50:00,84.01,84.01,83.61,83.82,36889.0,83.0931,83.0931,82.6975,82.9052,36889.0
2021-05-21 13:00:00,83.81,83.84,83.62,83.82,35955.0,82.8953,82.925,82.7074,82.9052,35955.0
2021-05-21 13:10:00,83.83,83.83,83.55,83.59,23612.0,82.9151,82.9151,82.6381,82.6777,23612.0
2021-05-21 13:20:00,83.6,83.76,83.59,83.61,28656.0,82.6876,82.8458,82.6777,82.6975,28656.0
2021-05-21 13:30:00,83.6,83.64,83.52,83.53,49917.0,82.6876,82.7271,82.6084,82.6183,49917.0
2021-05-21 13:40:00,83.52,83.63,83.42,83.53,30300.0,82.6084,82.7172,82.5095,82.6183,30300.0
2021-05-21 13:50:00,83.51,83.62,83.37,83.44,27860.0,82.5986,82.7074,82.4601,82.5293,27860.0
2021-05-21 14:00:00,83.45,83.57,83.37,83.44,33926.0,82.5392,82.6579,82.4601,82.5293,33926.0
2021-05-21 14:10:00,83.43,83.53,83.37,83.52,18107.0,82.5194,82.6183,82.4601,82.6084,18107.0
2021-05-21 14:20:00,83.5,83.5,83.25,83.4,67946.0,82.5887,82.5887,82.3414,82.4898,67946.0
2021-05-21 14:30:00,83.43,83.49,83.12,83.2,44819.0,82.5194,82.5788,82.2128,82.2919,44819.0
2021-05-21 14:40:00,83.21,83.4,83.21,83.38,24420.0,82.3018,82.4898,82.3018,82.47,24420.0
2021-05-21 14:50:00,83.4,83.63,83.38,83.58,33152.0,82.4898,82.7172,82.47,82.6678,33152.0
2021-05-21 15:00:00,83.61,83.65,83.5,83.55,36275.0,82.6975,82.737,82.5887,82.6381,36275.0
2021-05-21 15:10:00,83.54,83.62,83.41,83.57,63242.0,82.6282,82.7074,82.4996,82.6579,63242.0
2021-05-21 15:20:00,83.58,83.6,83.37,83.44,71708.0,82.6678,82.6876,82.4601,82.5293,71708.0
2021-05-21 15:30:00,83.43,83.44,83.15,83.19,92408.0,82.5194,82.5293,82.2425,82.2821,92408.0
2021-05-21 15:40:00,83.18,83.2,82.76,82.91,162437.0,82.2722,82.2919,81.8567,82.0051,162437.0
2021-05-21 15:50:00,82.89,82.92,82.68,82.81,300762.0,81.9853,82.015,81.7776,81.9062,300762.0
2021-05-24 09:30:00,83.47,83.47,82.25,83.29,149365.0,82.559,82.559,81.3523,82.381,149365.0
2021-05-24 09:40:00,83.24,83.96,83.1,83.86,50931.0,82.3315,83.0436,82.193,82.9447,50931.0
2021-05-24 09:50:00,83.92,84.58,83.92,84.32,60500.0,83.0041,83.6569,83.0041,83.3997,60500.0
2021-05-24 10:00:00,84.38,84.6,84.11,84.58,72316.0,83.4591,83.6767,83.192,83.6569,72316.0
2021-05-24 10:10:00,84.57,84.86,84.49,84.72,70524.0,83.647,83.9338,83.5679,83.7954,70524.0
2021-05-24 10:20:00,84.77,84.8,84.07,84.2,36966.0,83.8448,83.8745,83.1524,83.281,36966.0
2021-05-24 10:30:00,84.2,84.61,84.08,84.56,28656.0,83.281,83.6866,83.1623,83.6371,28656.0
2021-05-24 10:40:00,84.55,84.61,84.24,84.31,29926.0,83.6272,83.6866,83.3206,83.3898,29926.0
2021-05-24 10:50:00,84.32,84.59,84.31,84.42,24613.0,83.3997,83.6668,83.3898,83.4986,24613.0
2021-05-24 11:00:00,84.45,84.6,84.41,84.51,14745.0,83.5283,83.6767,83.4887,83.5876,14745.0
2021-05-24 11:10:00,84.48,84.61,84.43,84.59,23636.0,83.558,83.6866,83.5085,83.6668,23636.0
2021-05-24 11:20:00,84.58,84.66,84.5,84.64,39063.0,83.6569,83.736,83.5778,83.7162,39063.0
2021-05-24 11:30:00,84.65,84.8,84.61,84.77,23997.0,83.7261,83.8745,83.6866,83.8448,23997.0
2021-05-24 11:40:00,84.78,84.98,84.73,84.79,39255.0,83.8547,84.0525,83.8052,83.8646,39255.0
2021-05-24 11:50:00,84.82,84.9,84.75,84.86,64205.0,83.8943,83.9734,83.825,83.9338,64205.0
2021-05-24 12:00:00,84.88,85.09,84.85,85.09,74929.0,83.9536,84.1613,83.9239,84.1613,74929.0
2021-05-24 12:10:00,85.1,85.95,85.07,85.69,262241.0,84.1712,85.0119,84.1415,84.7548,262241.0
2021-05-24 12:20:00,85.71,85.94,85.39,85.49,148176.0,84.7745,85.002,84.458,84.5569,148176.0
2021-05-24 12:30:00,85.52,85.58,85.24,85.31,51948.0,84.5866,84.646,84.3097,84.3789,51948.0
2021-05-24 12:40:00,85.32,85.61,85.18,85.51,63661.0,84.3888,84.6756,84.2503,84.5767,63661.0
2021-05-24 12:50:00,85.52,85.57,85.47,85.52,92848.0,84.5866,84.6361,84.5372,84.5866,92848.0
2021-05-24 13:00:00,85.54,85.72,85.45,85.52,82068.0,84.6064,84.7844,84.5174,84.5866,82068.0
2021-05-24 13:10:00,85.51,85.59,85.49,85.52,47237.0,84.5767,84.6559,84.5569,84.5866,47237.0
2021-05-24 13:20:00,85.52,85.61,85.5,85.53,28224.0,84.5866,84.6756,84.5668,84.5965,28224.0
2021-05-24 13:30:00,85.54,85.62,85.48,85.61,60282.0,84.6064,84.6855,84.5471,84.6756,60282.0
2021-05-24 13:40:00,85.6,85.85,85.6,85.73,39768.0,84.6657,84.913,84.6657,84.7943,39768.0
2021-05-24 13:50:00,85.74,85.99,85.58,85.58,67860.0,84.8042,85.0515,84.646,84.646,67860.0
2021-05-24 14:00:00,85.57,85.68,85.55,85.63,29086.0,84.6361,84.7449,84.6163,84.6954,29086.0
2021-05-24 14:10:00,85.64,85.69,85.55,85.63,19324.0,84.7053,84.7548,84.6163,84.6954,19324.0
2021-05-24 14:20:00,85.64,85.85,85.64,85.85,61643.0,84.7053,84.913,84.7053,84.913,61643.0
2021-05-24 14:30:00,85.84,86.02,85.84,85.93,65789.0,84.9031,85.0812,84.9031,84.9921,65789.0
2021-05-24 14:40:00,85.94,86.0,85.85,85.9,60786.0,85.002,85.0614,84.913,84.9625,60786.0
2021-05-24 14:50:00,85.94,85.98,85.87,85.88,39446.0,85.002,85.0416,84.9328,84.9427,39446.0
2021-05-24 15:00:00,85.88,86.06,85.88,86.0,83639.0,84.9427,85.1207,84.9427,85.0614,83639.0
2021-05-24 15:10:00,86.01,86.08,85.95,85.98,89998.0,85.0713,85.1405,85.0119,85.0416,89998.0
2021-05-24 15:20:00,85.98,86.11,85.97,86.04,116971.0,85.0416,85.1702,85.0317,85.1009,116971.0
2021-05-24 15:30:00,86.03,86.04,85.94,85.98,173347.0,85.0911,85.1009,85.002,85.0416,173347.0
2021-05-24 15:40:00,85.97,86.05,85.95,85.98,161368.0,85.0317,85.1108,85.0119,85.0416,161368.0
2021-05-24 15:50:00,85.98,86.01,85.82,85.88,327060.0,85.0416,85.0713,84.8833,84.9427,327060.0
2021-05-25 09:30:00,87.0,89.2,86.99,89.06,355012.0,86.0505,88.2265,86.0406,88.088,355012.0
2021-05-25 09:40:00,89.1,89.39,88.6,88.75,250845.0,88.1275,88.4144,87.633,87.7814,250845.0
2021-05-25 09:50:00,88.74,89.34,88.47,89.09,297900.0,87.7715,88.3649,87.5044,88.1177,297900.0
2021-05-25 10:00:00,89.11,90.15,88.79,90.0,558487.0,88.1374,89.1661,87.8209,89.0177,558487.0
2021-05-25 10:10:00,90.02,90.64,89.81,90.03,329358.0,89.0375,89.6507,88.8298,89.0474,329358.0
2021-05-25 10:20:00,90.05,90.08,89.23,89.43,280889.0,89.0672,89.0969,88.2561,88.4539,280889.0
2021-05-25 10:30:00,89.48,89.64,89.04,89.42,111754.0,88.5034,88.6617,88.0682,88.4441,111754.0
2021-05-25 10:40:00,89.42,89.73,89.21,89.33,204909.0,88.4441,88.7507,88.2363,88.355,204909.0
2021-05-25 10:50:00,89.38,89.47,88.87,89.25,118138.0,88.4045,88.4935,87.9001,88.2759,118138.0
2021-05-25 11:00:00,89.25,89.35,88.7,88.7,303776.0,88.2759,88.3748,87.7319,87.7319,303776.0
2021-05-25 11:10:00,88.7,88.79,88.31,88.51,198101.0,87.7319,87.8209,87.3462,87.544,198101.0
2021-05-25 11:20:00,88.51,88.54,87.88,88.1,376914.0,87.544,87.5737,86.9209,87.1385,376914.0
2021-05-25 11:30:00,88.06,88.62,87.98,88.41,357716.0,87.0989,87.6528,87.0198,87.4451,357716.0
2021-05-25 11:40:00,88.36,88.41,88.07,88.39,61918.0,87.3956,87.4451,87.1088,87.4253,61918.0
2021-05-25 11:50:00,88.39,88.52,88.29,88.52,48138.0,87.4253,87.5539,87.3264,87.5539,48138.0
2021-05-25 12:00:00,88.54,88.73,88.43,88.71,50036.0,87.5737,87.7616,87.4649,87.7418,50036.0
2021-05-25 12:10:00,88.7,88.76,88.45,88.61,43853.0,87.7319,87.7913,87.4846,87.6429,43853.0
2021-05-25 12:20:00,88.61,88.99,88.61,88.93,76168.0,87.6429,88.0187,87.6429,87.9594,76168.0
2021-05-25 12:30:00,88.93,89.34,88.87,88.93,288762.0,87.9594,88.3649,87.9001,87.9594,288762.0
2021-05-25 12:40:00,88.94,89.11,88.86,88.92,58985.0,87.9693,88.1374,87.8902,87.9495,58985.0
2021-05-25 12:50:00,88.91,89.02,88.86,88.89,47154.0,87.9396,88.0484,87.8902,87.9198,47154.0
2021-05-25 13:00:00,88.88,89.24,88.86,89.16,57767.0,87.9099,88.266,87.8902,88.1869,57767.0
2021-05-25 13:10:00,89.16,89.3,89.06,89.27,40023.0,88.1869,88.3254,88.088,88.2957,40023.0
2021-05-25 13:20:00,89.28,89.4,89.22,89.38,36287.0,88.3056,88.4243,88.2462,88.4045,36287.0
2021-05-25 13:30:00,89.4,89.62,89.28,89.48,46170.0,88.4243,88.6419,88.3056,88.5034,46170.0
2021-05-25 13:40:00,89.48,89.56,89.27,89.43,64062.0,88.5034,88.5825,88.2957,88.4539,64062.0
2021-05-25 13:50:00,89.43,89.44,89.2,89.34,31346.0,88.4539,88.4638,88.2265,88.3649,31346.0
2021-05-25 14:00:00,89.32,89.32,88.56,88.71,67778.0,88.3451,88.3451,87.5934,87.7418,67778.0
2021-05-25 14:10:00,88.68,88.74,88.51,88.57,40121.0,87.7121,87.7715,87.544,87.6033,40121.0
2021-05-25 14:20:00,88.58,88.92,88.58,88.8,43739.0,87.6132,87.9495,87.6132,87.8308,43739.0
2021-05-25 14:30:00,88.8,88.99,88.79,88.96,31358.0,87.8308,88.0187,87.8209,87.9891,31358.0
2021-05-25 14:40:00,88.94,89.06,88.75,88.91,56883.0,87.9693,88.088,87.7814,87.9396,56883.0
2021-05-25 14:50:00,88.92,89.04,88.88,88.91,91510.0,87.9495,88.0682,87.9099,87.9396,91510.0
2021-05-25 15:00:00,88.9,89.09,88.86,88.97,91737.0,87.9297,88.1177,87.8902,87.999,91737.0
2021-05-25 15:10:00,88.96,89.35,88.77,89.18,110275.0,87.9891,88.3748,87.8011,88.2067,110275.0
2021-05-25 15:20:00,89.22,89.3,88.95,88.99,52899.0,88.2462,88.3254,87.9792,88.0187,52899.0
2021-05-25 15:30:00,88.98,89.05,88.8,89.01,62872.0,88.0089,88.0781,87.8308,88.0385,62872.0
2021-05-25 15:40:00,89.0,89.06,88.82,88.86,116706.0,88.0286,88.088,87.8506,87.8902,116706.0
2021-05-25 15:50:00,88.85,89.03,88.62,89.0,290276.0,87.8803,88.0583,87.6528,88.0286,290276.0
2021-05-26 09:30:00,90.23,91.8,89.56,91.63,383380.0,89.2452,90.7981,88.5825,90.6299,383380.0
2021-05-26 09:40:00,91.65,91.84,90.76,90.82,171059.0,90.6497,90.8376,89.7694,89.8288,171059.0
2021-05-26 09:50:00,90.79,91.44,90.7,91.01,152463.0,89.7991,90.442,89.7101,90.0167,152463.0
2021-05-26 10:00:00,91.03,91.45,90.88,91.33,108686.0,90.0365,90.4519,89.8881,90.3332,108686.0
2021-05-26 10:10:00,91.34,91.65,91.32,91.38,150512.0,90.3431,90.6497,90.3233,90.3827,150512.0
2021-05-26 10:20:00,91.35,91.87,91.28,91.64,140026.0,90.353,90.8673,90.2838,90.6398,140026.0
2021-05-26 10:30:00,91.63,91.71,91.52,91.67,112268.0,90.6299,90.7091,90.5211,90.6695,112268.0
2021-05-26 10:40:00,91.66,91.78,91.3,91.38,103500.0,90.6596,90.7783,90.3035,90.3827,103500.0
2021-05-26 10:50:00,91.39,91.75,91.32,91.69,139154.0,90.3926,90.7486,90.3233,90.6893,139154.0
2021-05-26 11:00:00,91.71,91.92,91.67,91.84,70216.0,90.7091,90.9168,90.6695,90.8376,70216.0
2021-05-26 11:10:00,91.81,91.9,91.68,91.69,63565.0,90.808,90.897,90.6794,90.6893,63565.0
2021-05-26 11:20:00,91.7,91.79,91.35,91.55,79394.0,90.6992,90.7882,90.353,90.5508,79394.0
2021-05-26 11:30:00,91.53,91.67,91.33,91.59,84603.0,90.531,90.6695,90.3332,90.5904,84603.0
2021-05-26 11:40:00,91.59,91.61,91.49,91.5,71602.0,90.5904,90.6102,90.4915,90.5014,71602.0
2021-05-26 11:50:00,91.51,91.53,91.28,91.3,89048.0,90.5112,90.531,90.2838,90.3035,89048.0
2021-05-26 12:00:00,91.33,91.55,91.24,91.54,60910.0,90.3332,90.5508,90.2442,90.5409,60910.0
2021-05-26 12:10:00,91.53,91.64,91.36,91.41,83966.0,90.531,90.6398,90.3629,90.4123,83966.0
2021-05-26 12:20:00,91.41,91.43,91.3,91.39,40215.0,90.4123,90.4321,90.3035,90.3926,40215.0
2021-05-26 12:30:00,91.4,91.67,91.33,91.65,62859.0,90.4024,90.6695,90.3332,90.6497,62859.0
2021-05-26 12:40:00,91.65,91.65,91.44,91.5,36451.0,90.6497,90.6497,90.442,90.5014,36451.0
2021-05-26 12:50:00,91.49,91.58,91.42,91.57,44061.0,90.4915,90.5805,90.4222,90.5706,44061.0
2021-05-26 13:00:00,91.59,91.67,91.41,91.49,101135.0,90.5904,90.6695,90.4123,90.4915,101135.0
2021-05-26 13:10:00,91.49,91.62,91.48,91.51,49626.0,90.4915,90.62,90.4816,90.5112,49626.0
2021-05-26 13:20:00,91.56,91.6,91.39,91.45,87565.0,90.5607,90.6003,90.3926,90.4519,87565.0
2021-05-26 13:30:00,91.45,91.61,91.45,91.6,98069.0,90.4519,90.6102,90.4519,90.6003,98069.0
2021-05-26 13:40:00,91.56,91.73,91.51,91.67,97042.0,90.5607,90.7288,90.5112,90.6695,97042.0
2021-05-26 13:50:00,91.66,91.83,91.55,91.79,93783.0,90.6596,90.8278,90.5508,90.7882,93783.0
2021-05-26 14:00:00,91.81,92.12,91.81,92.08,128724.0,90.808,91.1146,90.808,91.075,128724.0
2021-05-26 14:10:00,92.09,92.21,91.97,92.21,92140.0,91.0849,91.2036,90.9662,91.2036,92140.0
2021-05-26 14:20:00,92.2,92.5,91.94,91.95,257331.0,91.1937,91.4904,90.9366,90.9464,257331.0
2021-05-26 14:30:00,91.97,92.05,91.83,91.92,86129.0,90.9662,91.0454,90.8278,90.9168,86129.0
2021-05-26 14:40:00,91.91,92.05,91.9,92.02,51110.0,90.9069,91.0454,90.897,91.0157,51110.0
2021-05-26 14:50:00,92.02,92.08,91.91,92.01,55245.0,91.0157,91.075,90.9069,91.0058,55245.0
2021-05-26 15:00:00,92.0,92.0,91.81,91.84,70303.0,90.9959,90.9959,90.808,90.8376,70303.0
2021-05-26 15:10:00,91.85,92.14,91.74,92.13,101975.0,90.8475,91.1344,90.7387,91.1245,101975.0
2021-05-26 15:20:00,92.12,92.13,91.95,92.06,102907.0,91.1146,91.1245,90.9464,91.0552,102907.0
2021-05-26 15:30:00,92.06,92.28,91.99,92.21,154553.0,91.0552,91.2728,90.986,91.2036,154553.0
2021-05-26 15:40:00,92.2,92.38,92.19,92.34,171497.0,91.1937,91.3717,91.1838,91.3322,171497.0
2021-05-26 15:50:00,92.36,92.56,92.29,92.5,527653.0,91.352,91.5498,91.2827,91.4904,527653.0
2021-05-27 09:30:00,92.88,94.1,92.71,93.94,421607.0,91.8663,93.073,91.6981,92.9147,421607.0
2021-05-27 09:40:00,93.92,94.07,92.78,93.87,213514.0,92.8949,93.0433,91.7674,92.8455,213514.0
2021-05-27 09:50:00,93.88,94.26,93.8,93.85,155470.0,92.8554,93.2312,92.7763,92.8257,155470.0
2021-05-27 10:00:00,93.86,93.97,93.37,93.96,92983.0,92.8356,92.9444,92.3509,92.9345,92983.0
2021-05-27 10:10:00,93.95,94.02,93.56,93.71,79310.0,92.9246,92.9939,92.5389,92.6872,79310.0
2021-05-27 10:20:00,93.78,94.38,93.77,94.2,110937.0,92.7565,93.3499,92.7466,93.1719,110937.0
2021-05-27 10:30:00,94.18,94.25,93.84,94.09,70142.0,93.1521,93.2213,92.8158,93.0631,70142.0
2021-05-27 10:40:00,94.09,94.14,93.73,94.01,95523.0,93.0631,93.1125,92.707,92.984,95523.0
2021-05-27 10:50:00,94.01,94.09,93.75,93.98,110852.0,92.984,93.0631,92.7268,92.9543,110852.0
2021-05-27 11:00:00,94.0,94.19,93.82,94.15,82850.0,92.9741,93.162,92.796,93.1224,82850.0
2021-05-27 11:10:00,94.13,94.47,94.09,94.47,75449.0,93.1026,93.4389,93.0631,93.4389,75449.0
2021-05-27 11:20:00,94.45,94.57,94.09,94.14,88617.0,93.4192,93.5378,93.0631,93.1125,88617.0
2021-05-27 11:30:00,94.12,94.17,93.85,94.11,84712.0,93.0928,93.1422,92.8257,93.0829,84712.0
2021-05-27 11:40:00,94.04,94.49,93.95,94.46,73555.0,93.0136,93.4587,92.9246,93.429,73555.0
2021-05-27 11:50:00,94.49,94.51,94.31,94.37,67681.0,93.4587,93.4785,93.2807,93.34,67681.0
2021-05-27 12:00:00,94.35,94.37,94.14,94.19,21062.0,93.3202,93.34,93.1125,93.162,21062.0
2021-05-27 12:10:00,94.22,94.5,94.19,94.48,51946.0,93.1917,93.4686,93.162,93.4488,51946.0
2021-05-27 12:20:00,94.46,94.57,94.36,94.55,33750.0,93.429,93.5378,93.3301,93.5181,33750.0
2021-05-27 12:30:00,94.55,94.56,94.3,94.54,40705.0,93.5181,93.528,93.2708,93.5082,40705.0
2021-05-27 12:40:00,94.53,94.78,94.5,94.57,57879.0,93.4983,93.7456,93.4686,93.5378,57879.0
2021-05-27 12:50:00,94.59,94.73,94.38,94.42,58573.0,93.5576,93.6961,93.3499,93.3895,58573.0
2021-05-27 13:00:00,94.43,94.66,94.41,94.54,33566.0,93.3994,93.6269,93.3796,93.5082,33566.0
2021-05-27 13:10:00,94.54,94.54,94.27,94.37,51529.0,93.5082,93.5082,93.2411,93.34,51529.0
2021-05-27 13:20:00,94.39,94.39,94.02,94.33,61775.0,93.3598,93.3598,92.9939,93.3005,61775.0
2021-05-27 13:30:00,94.33,94.49,94.2,94.31,27339.0,93.3005,93.4587,93.1719,93.2807,27339.0
2021-05-27 13:40:00,94.33,94.5,94.24,94.49,26488.0,93.3005,93.4686,93.2114,93.4587,26488.0
2021-05-27 13:50:00,94.5,94.57,94.41,94.52,33437.0,93.4686,93.5378,93.3796,93.4884,33437.0
2021-05-27 14:00:00,94.53,94.57,94.11,94.18,52571.0,93.4983,93.5378,93.0829,93.1521,52571.0
2021-05-27 14:10:00,94.16,94.2,94.03,94.12,32237.0,93.1323,93.1719,93.0037,93.0928,32237.0
2021-05-27 14:20:00,94.13,94.3,94.12,94.29,42552.0,93.1026,93.2708,93.0928,93.2609,42552.0
2021-05-27 14:30:00,94.26,94.34,94.21,94.32,25938.0,93.2312,93.3104,93.1818,93.2906,25938.0
2021-05-27 14:40:00,94.3,94.32,94.1,94.1,44094.0,93.2708,93.2906,93.073,93.073,44094.0
2021-05-27 14:50:00,94.09,94.47,94.09,94.42,44157.0,93.0631,93.4389,93.0631,93.3895,44157.0
2021-05-27 15:00:00,94.43,94.55,94.35,94.44,40583.0,93.3994,93.5181,93.3202,93.4093,40583.0
2021-05-27 15:10:00,94.41,94.61,94.38,94.58,33367.0,93.3796,93.5774,93.3499,93.5477,33367.0
2021-05-27 15:20:00,94.55,94.56,94.36,94.46,43336.0,93.5181,93.528,93.3301,93.429,43336.0
2021-05-27 15:30:00,94.47,94.7,94.4,94.65,70068.0,93.4389,93.6664,93.3697,93.617,70068.0
2021-05-27 15:40:00,94.63,95.05,94.61,94.96,254074.0,93.5972,94.0126,93.5774,93.9236,254074.0
2021-05-27 15:50:00,94.97,95.13,94.7,94.76,399980.0,93.9335,94.0917,93.6664,93.7258,399980.0
2021-05-28 09:30:00,94.73,94.73,93.1,93.89,272464.0,93.6961,93.6961,92.0839,92.8653,272464.0
2021-05-28 09:40:00,93.92,94.1,92.71,93.39,242208.0,92.8949,93.073,91.6981,92.3707,242208.0
2021-05-28 09:50:00,93.43,94.07,93.36,94.06,140075.0,92.4103,93.0433,92.3411,93.0334,140075.0
2021-05-28 10:00:00,94.02,94.09,93.2,93.33,96259.0,92.9939,93.0631,92.1828,92.3114,96259.0
2021-05-28 10:10:00,93.35,93.42,92.29,92.36,130169.0,92.3312,92.4004,91.2827,91.352,130169.0
2021-05-28 10:20:00,92.35,92.66,92.13,92.25,108859.0,91.3421,91.6487,91.1245,91.2432,108859.0
2021-05-28 10:30:00,92.24,92.67,92.23,92.6,100965.0,91.2333,91.6586,91.2234,91.5893,100965.0
2021-05-28 10:40:00,92.58,92.78,92.52,92.71,57679.0,91.5696,91.7674,91.5102,91.6981,57679.0
2021-05-28 10:50:00,92.72,93.36,92.68,93.24,38709.0,91.708,92.3411,91.6685,92.2224,38709.0
2021-05-28 11:00:00,93.26,93.85,93.26,93.77,66936.0,92.2421,92.8257,92.2421,92.7466,66936.0
2021-05-28 11:10:00,93.8,94.18,93.79,93.95,91481.0,92.7763,93.1521,92.7664,92.9246,91481.0
2021-05-28 11:20:00,93.97,94.04,93.53,93.55,82225.0,92.9444,93.0136,92.5092,92.529,82225.0
2021-05-28 11:30:00,93.62,93.85,93.62,93.75,32087.0,92.5982,92.8257,92.5982,92.7268,32087.0
2021-05-28 11:40:00,93.76,93.84,93.57,93.78,31683.0,92.7367,92.8158,92.5488,92.7565,31683.0
2021-05-28 11:50:00,93.73,93.81,93.57,93.68,34317.0,92.707,92.7861,92.5488,92.6576,34317.0
2021-05-28 12:00:00,93.69,93.91,93.57,93.57,38072.0,92.6675,92.8851,92.5488,92.5488,38072.0
2021-05-28 12:10:00,93.59,93.77,93.58,93.63,24586.0,92.5685,92.7466,92.5587,92.6081,24586.0
2021-05-28 12:20:00,93.66,93.67,93.47,93.56,37144.0,92.6378,92.6477,92.4499,92.5389,37144.0
2021-05-28 12:30:00,93.55,94.02,93.54,93.96,30686.0,92.529,92.9939,92.5191,92.9345,30686.0
2021-05-28 12:40:00,93.99,94.04,93.87,93.91,30303.0,92.9642,93.0136,92.8455,92.8851,30303.0
2021-05-28 12:50:00,93.91,93.91,93.64,93.64,30091.0,92.8851,92.8851,92.618,92.618,30091.0
2021-05-28 13:00:00,93.65,93.81,93.61,93.68,25595.0,92.6279,92.7861,92.5883,92.6576,25595.0
2021-05-28 13:10:00,93.69,93.87,93.63,93.82,42898.0,92.6675,92.8455,92.6081,92.796,42898.0
2021-05-28 13:20:00,93.78,93.88,93.71,93.73,40183.0,92.7565,92.8554,92.6872,92.707,40183.0
2021-05-28 13:30:00,93.77,93.95,93.72,93.93,25389.0,92.7466,92.9246,92.6971,92.9048,25389.0
2021-05-28 13:40:00,93.92,94.2,93.83,94.18,27018.0,92.8949,93.1719,92.8059,93.1521,27018.0
2021-05-28 13:50:00,94.2,94.26,94.05,94.06,25355.0,93.1719,93.2312,93.0235,93.0334,25355.0
2021-05-28 14:00:00,94.07,94.2,94.03,94.09,38065.0,93.0433,93.1719,93.0037,93.0631,38065.0
2021-05-28 14:10:00,94.06,94.06,93.78,93.79,30232.0,93.0334,93.0334,92.7565,92.7664,30232.0
2021-05-28 14:20:00,93.79,93.89,93.77,93.83,15285.0,92.7664,92.8653,92.7466,92.8059,15285.0
2021-05-28 14:30:00,93.82,93.86,93.73,93.73,19897.0,92.796,92.8356,92.707,92.707,19897.0
2021-05-28 14:40:00,93.73,93.77,93.48,93.5,22596.0,92.707,92.7466,92.4597,92.4795,22596.0
2021-05-28 14:50:00,93.48,93.59,93.39,93.45,28105.0,92.4597,92.5685,92.3707,92.4301,28105.0
2021-05-28 15:00:00,93.44,93.63,93.44,93.49,27437.0,92.4202,92.6081,92.4202,92.4696,27437.0
2021-05-28 15:10:00,93.48,93.48,93.16,93.16,36263.0,92.4597,92.4597,92.1432,92.1432,36263.0
2021-05-28 15:20:00,93.17,93.52,93.17,93.47,51278.0,92.1531,92.4993,92.1531,92.4499,51278.0
2021-05-28 15:30:00,93.47,93.58,93.21,93.43,106109.0,92.4499,92.5587,92.1927,92.4103,106109.0
2021-05-28 15:40:00,93.44,93.52,93.25,93.51,88661.0,92.4202,92.4993,92.2323,92.4894,88661.0
2021-05-28 15:50:00,93.52,93.66,93.25,93.29,305883.0,92.4993,92.6378,92.2323,92.2718,305883.0
2021-06-01 09:30:00,94.95,96.61,94.9,95.6,447157.0,93.9137,95.5556,93.8642,94.5566,447157.0
2021-06-01 09:40:00,95.54,96.53,95.4,96.48,174511.0,94.4973,95.4765,94.3588,95.427,174511.0
2021-06-01 09:50:00,96.48,96.91,96.15,96.43,133515.0,95.427,95.8523,95.1006,95.3775,133515.0
2021-06-01 10:00:00,96.39,97.42,96.39,97.42,169677.0,95.338,96.3567,95.338,96.3567,169677.0
2021-06-01 10:10:00,97.42,97.54,96.49,97.06,206977.0,96.3567,96.4754,95.4369,96.0007,206977.0
2021-06-01 10:20:00,97.08,97.08,96.07,96.31,123943.0,96.0205,96.0205,95.0215,95.2589,123943.0
2021-06-01 10:30:00,96.32,96.92,96.29,96.77,75669.0,95.2687,95.8622,95.2391,95.7138,75669.0
2021-06-01 10:40:00,96.78,96.79,96.2,96.3,50674.0,95.7237,95.7336,95.1501,95.249,50674.0
2021-06-01 10:50:00,96.32,96.66,96.27,96.41,77358.0,95.2687,95.605,95.2193,95.3578,77358.0
2021-06-01 11:00:00,96.36,96.78,96.3,96.34,47994.0,95.3083,95.7237,95.249,95.2885,47994.0
2021-06-01 11:10:00,96.32,96.59,96.27,96.53,57526.0,95.2687,95.5358,95.2193,95.4765,57526.0
2021-06-01 11:20:00,96.53,96.64,96.13,96.24,48671.0,95.4765,95.5853,95.0808,95.1896,48671.0
2021-06-01 11:30:00,96.25,96.39,96.12,96.12,66091.0,95.1995,95.338,95.0709,95.0709,66091.0
2021-06-01 11:40:00,96.12,96.21,95.98,96.05,44884.0,95.0709,95.1599,94.9325,95.0017,44884.0
2021-06-01 11:50:00,96.05,96.36,96.02,96.19,36268.0,95.0017,95.3083,94.972,95.1402,36268.0
2021-06-01 12:00:00,96.15,96.18,95.71,95.8,57452.0,95.1006,95.1303,94.6654,94.7544,57452.0
2021-06-01 12:10:00,95.8,95.89,95.72,95.84,25527.0,94.7544,94.8434,94.6753,94.794,25527.0
2021-06-01 12:20:00,95.81,96.2,95.79,96.18,38881.0,94.7643,95.1501,94.7445,95.1303,38881.0
2021-06-01 12:30:00,96.18,96.29,96.14,96.27,22629.0,95.1303,95.2391,95.0907,95.2193,22629.0
2021-06-01 12:40:00,96.28,96.34,96.1,96.31,22860.0,95.2292,95.2885,95.0511,95.2589,22860.0
2021-06-01 12:50:00,96.33,96.43,96.19,96.37,22815.0,95.2786,95.3775,95.1402,95.3182,22815.0
2021-06-01 13:00:00,96.36,96.4,96.18,96.34,22313.0,95.3083,95.3479,95.1303,95.2885,22313.0
2021-06-01 13:10:00,96.36,96.37,96.04,96.06,32854.0,95.3083,95.3182,94.9918,95.0116,32854.0
2021-06-01 13:20:00,96.08,96.18,95.93,96.15,64781.0,95.0314,95.1303,94.883,95.1006,64781.0
2021-06-01 13:30:00,96.13,96.21,95.89,95.97,26785.0,95.0808,95.1599,94.8434,94.9226,26785.0
2021-06-01 13:40:00,95.99,96.17,95.97,96.08,27401.0,94.9423,95.1204,94.9226,95.0314,27401.0
2021-06-01 13:50:00,96.06,96.24,96.05,96.1,24055.0,95.0116,95.1896,95.0017,95.0511,24055.0
2021-06-01 14:00:00,96.09,96.29,96.04,96.14,23529.0,95.0413,95.2391,94.9918,95.0907,23529.0
2021-06-01 14:10:00,96.11,96.12,95.91,95.93,18141.0,95.061,95.0709,94.8632,94.883,18141.0
2021-06-01 14:20:00,95.95,96.1,95.86,96.1,27217.0,94.9028,95.0511,94.8138,95.0511,27217.0
2021-06-01 14:30:00,96.07,96.26,96.02,96.24,19046.0,95.0215,95.2094,94.972,95.1896,19046.0
2021-06-01 14:40:00,96.23,96.24,96.07,96.12,15572.0,95.1797,95.1896,95.0215,95.0709,15572.0
2021-06-01 14:50:00,96.12,96.19,96.03,96.15,22788.0,95.0709,95.1402,94.9819,95.1006,22788.0
2021-06-01 15:00:00,96.16,96.2,95.97,96.02,31107.0,95.1105,95.1501,94.9226,94.972,31107.0
2021-06-01 15:10:00,95.97,96.04,95.58,95.81,83849.0,94.9226,94.9918,94.5368,94.7643,83849.0
2021-06-01 15:20:00,95.81,96.0,95.8,95.92,41083.0,94.7643,94.9522,94.7544,94.8731,41083.0
2021-06-01 15:30:00,95.93,96.17,95.75,96.14,62064.0,94.883,95.1204,94.705,95.0907,62064.0
2021-06-01 15:40:00,96.13,96.21,96.0,96.17,80436.0,95.0808,95.1599,94.9522,95.1204,80436.0
2021-06-01 15:50:00,96.17,96.33,96.05,96.3,228508.0,95.1204,95.2786,95.0017,95.249,228508.0
2021-06-02 09:30:00,96.5,96.88,95.35,95.8,170752.0,95.4468,95.8226,94.3093,94.7544,170752.0
2021-06-02 09:40:00,95.83,97.55,95.74,97.44,183691.0,94.7841,96.4853,94.6951,96.3765,183691.0
2021-06-02 09:50:00,97.48,97.66,96.65,96.7,161087.0,96.4161,96.5941,95.5951,95.6446,161087.0
2021-06-02 10:00:00,96.69,96.97,96.41,96.91,78667.0,95.6347,95.9117,95.3578,95.8523,78667.0
2021-06-02 10:10:00,96.9,97.21,96.64,97.18,74905.0,95.8424,96.149,95.5853,96.1194,74905.0
2021-06-02 10:20:00,97.15,97.39,97.01,97.11,48738.0,96.0897,96.3271,95.9512,96.0501,48738.0
2021-06-02 10:30:00,97.1,97.13,96.55,96.97,65708.0,96.0402,96.0699,95.4962,95.9117,65708.0
2021-06-02 10:40:00,96.98,97.33,96.96,97.3,39248.0,95.9215,96.2677,95.9018,96.2381,39248.0
2021-06-02 10:50:00,97.3,97.72,97.29,97.65,87239.0,96.2381,96.6535,96.2282,96.5842,87239.0
2021-06-02 11:00:00,97.64,97.69,97.4,97.45,60250.0,96.5743,96.6238,96.337,96.3864,60250.0
2021-06-02 11:10:00,97.4,97.45,97.14,97.28,41384.0,96.337,96.3864,96.0798,96.2183,41384.0
2021-06-02 11:20:00,97.28,97.6,97.14,97.47,39713.0,96.2183,96.5348,96.0798,96.4062,39713.0
2021-06-02 11:30:00,97.48,97.72,97.44,97.58,43690.0,96.4161,96.6535,96.3765,96.515,43690.0
2021-06-02 11:40:00,97.55,97.55,97.33,97.4,19234.0,96.4853,96.4853,96.2677,96.337,19234.0
2021-06-02 11:50:00,97.42,97.61,97.38,97.47,44180.0,96.3567,96.5447,96.3172,96.4062,44180.0
2021-06-02 12:00:00,97.5,97.52,97.13,97.13,31675.0,96.4359,96.4557,96.0699,96.0699,31675.0
2021-06-02 12:10:00,97.12,97.31,97.05,97.29,25015.0,96.06,96.2479,95.9908,96.2282,25015.0
2021-06-02 12:20:00,97.28,97.28,96.88,96.97,53802.0,96.2183,96.2183,95.8226,95.9117,53802.0
2021-06-02 12:30:00,96.98,97.22,96.5,96.86,97748.0,95.9215,96.1589,95.4468,95.8029,97748.0
2021-06-02 12:40:00,96.83,97.27,96.8,97.25,37747.0,95.7732,96.2084,95.7435,96.1886,37747.0
2021-06-02 12:50:00,97.25,97.42,97.05,97.4,47876.0,96.1886,96.3567,95.9908,96.337,47876.0
2021-06-02 13:00:00,97.44,97.51,97.15,97.45,28824.0,96.3765,96.4458,96.0897,96.3864,28824.0
2021-06-02 13:10:00,97.46,97.54,96.96,96.98,32902.0,96.3963,96.4754,95.9018,95.9215,32902.0
2021-06-02 13:20:00,96.99,97.0,96.41,96.53,101381.0,95.9314,95.9413,95.3578,95.4765,101381.0
2021-06-02 13:30:00,96.53,97.01,96.49,96.85,56463.0,95.4765,95.9512,95.4369,95.793,56463.0
2021-06-02 13:40:00,96.82,96.93,96.36,96.42,31881.0,95.7633,95.8721,95.3083,95.3677,31881.0
2021-06-02 13:50:00,96.42,96.66,96.38,96.62,21307.0,95.3677,95.605,95.3281,95.5655,21307.0
2021-06-02 14:00:00,96.62,96.85,96.62,96.76,14083.0,95.5655,95.793,95.5655,95.7039,14083.0
2021-06-02 14:10:00,96.75,96.91,96.61,96.83,29580.0,95.6941,95.8523,95.5556,95.7732,29580.0
2021-06-02 14:20:00,96.85,97.38,96.85,97.29,62957.0,95.793,96.3172,95.793,96.2282,62957.0
2021-06-02 14:30:00,97.3,97.44,97.16,97.36,38977.0,96.2381,96.3765,96.0996,96.2974,38977.0
2021-06-02 14:40:00,97.37,97.37,97.16,97.2,39861.0,96.3073,96.3073,96.0996,96.1391,39861.0
2021-06-02 14:50:00,97.22,97.28,97.09,97.2,47541.0,96.1589,96.2183,96.0303,96.1391,47541.0
2021-06-02 15:00:00,97.21,97.48,97.21,97.47,43220.0,96.149,96.4161,96.149,96.4062,43220.0
2021-06-02 15:10:00,97.46,97.47,97.33,97.41,52849.0,96.3963,96.4062,96.2677,96.3469,52849.0
2021-06-02 15:20:00,97.41,97.43,97.26,97.29,56652.0,96.3469,96.3666,96.1985,96.2282,56652.0
2021-06-02 15:30:00,97.28,97.38,97.12,97.26,76217.0,96.2183,96.3172,96.06,96.1985,76217.0
2021-06-02 15:40:00,97.25,97.25,96.98,97.08,72000.0,96.1886,96.1886,95.9215,96.0205,72000.0
2021-06-02 15:50:00,97.09,97.27,96.99,97.01,234639.0,96.0303,96.2084,95.9314,95.9512,234639.0
2021-06-03 09:30:00,96.0,96.11,94.19,94.42,233818.0,94.9522,95.061,93.162,93.3895,233818.0
2021-06-03 09:40:00,94.44,94.77,93.92,94.31,171227.0,93.4093,93.7357,92.8949,93.2807,171227.0
2021-06-03 09:50:00,94.28,94.9,94.21,94.63,84569.0,93.251,93.8642,93.1818,93.5972,84569.0
2021-06-03 10:00:00,94.65,95.29,94.53,94.96,130484.0,93.617,94.25,93.4983,93.9236,130484.0
2021-06-03 10:10:00,95.0,95.0,94.45,94.69,89395.0,93.9632,93.9632,93.4192,93.6565,89395.0
2021-06-03 10:20:00,94.66,95.05,94.59,94.8,44255.0,93.6269,94.0126,93.5576,93.7653,44255.0
2021-06-03 10:30:00,94.78,95.13,94.69,94.9,50202.0,93.7456,94.0917,93.6565,93.8642,50202.0
2021-06-03 10:40:00,94.9,95.26,94.69,95.2,66918.0,93.8642,94.2203,93.6565,94.161,66918.0
2021-06-03 10:50:00,95.25,95.27,94.67,94.89,42414.0,94.2104,94.2302,93.6368,93.8544,42414.0
2021-06-03 11:00:00,94.88,94.88,94.56,94.85,38239.0,93.8445,93.8445,93.528,93.8148,38239.0
2021-06-03 11:10:00,94.83,94.83,94.28,94.31,46839.0,93.795,93.795,93.251,93.2807,46839.0
2021-06-03 11:20:00,94.31,94.88,94.24,94.81,49382.0,93.2807,93.8445,93.2114,93.7752,49382.0
2021-06-03 11:30:00,94.8,94.95,94.63,94.93,22122.0,93.7653,93.9137,93.5972,93.8939,22122.0
2021-06-03 11:40:00,94.95,95.17,94.83,94.92,23232.0,93.9137,94.1313,93.795,93.884,23232.0
2021-06-03 11:50:00,94.93,94.94,94.75,94.9,19366.0,93.8939,93.9038,93.7159,93.8642,19366.0
2021-06-03 12:00:00,94.93,95.09,94.8,94.91,38851.0,93.8939,94.0522,93.7653,93.8741,38851.0
2021-06-03 12:10:00,94.87,94.99,94.8,94.97,17349.0,93.8346,93.9533,93.7653,93.9335,17349.0
2021-06-03 12:20:00,94.96,94.96,94.67,94.85,26569.0,93.9236,93.9236,93.6368,93.8148,26569.0
2021-06-03 12:30:00,94.82,94.83,94.6,94.66,23841.0,93.7851,93.795,93.5675,93.6269,23841.0
2021-06-03 12:40:00,94.67,94.7,94.52,94.62,30402.0,93.6368,93.6664,93.4884,93.5873,30402.0
2021-06-03 12:50:00,94.62,94.69,94.38,94.66,36376.0,93.5873,93.6565,93.3499,93.6269,36376.0
2021-06-03 13:00:00,94.67,94.86,94.52,94.57,42470.0,93.6368,93.8247,93.4884,93.5378,42470.0
2021-06-03 13:10:00,94.59,94.67,94.45,94.61,28551.0,93.5576,93.6368,93.4192,93.5774,28551.0
2021-06-03 13:20:00,94.64,94.85,94.6,94.8,22722.0,93.6071,93.8148,93.5675,93.7653,22722.0
2021-06-03 13:30:00,94.8,94.91,94.73,94.78,23683.0,93.7653,93.8741,93.6961,93.7456,23683.0
2021-06-03 13:40:00,94.76,94.86,94.57,94.71,36605.0,93.7258,93.8247,93.5378,93.6763,36605.0
2021-06-03 13:50:00,94.78,95.25,94.74,95.2,38667.0,93.7456,94.2104,93.706,94.161,38667.0
2021-06-03 14:00:00,95.23,95.52,95.04,95.14,60612.0,94.1906,94.4775,94.0027,94.1016,60612.0
2021-06-03 14:10:00,95.15,95.15,94.87,94.94,27513.0,94.1115,94.1115,93.8346,93.9038,27513.0
2021-06-03 14:20:00,94.92,94.97,94.69,94.86,67138.0,93.884,93.9335,93.6565,93.8247,67138.0
2021-06-03 14:30:00,94.85,95.07,94.59,94.62,30446.0,93.8148,94.0324,93.5576,93.5873,30446.0
2021-06-03 14:40:00,94.6,94.72,94.58,94.66,36362.0,93.5675,93.6862,93.5477,93.6269,36362.0
2021-06-03 14:50:00,94.63,94.84,94.6,94.77,35290.0,93.5972,93.8049,93.5675,93.7357,35290.0
2021-06-03 15:00:00,94.78,94.94,94.74,94.76,33266.0,93.7456,93.9038,93.706,93.7258,33266.0
2021-06-03 15:10:00,94.76,94.9,94.71,94.72,70590.0,93.7258,93.8642,93.6763,93.6862,70590.0
2021-06-03 15:20:00,94.71,94.93,94.63,94.93,35015.0,93.6763,93.8939,93.5972,93.8939,35015.0
2021-06-03 15:30:00,94.95,95.05,94.83,94.99,97655.0,93.9137,94.0126,93.795,93.9533,97655.0
2021-06-03 15:40:00,95.0,95.0,94.65,94.74,71438.0,93.9632,93.9632,93.617,93.706,71438.0
2021-06-03 15:50:00,94.74,94.92,94.55,94.73,340243.0,93.706,93.884,93.5181,93.6961,340243.0
2021-06-04 09:30:00,95.75,95.83,95.1,95.65,204130.0,94.705,94.7841,94.0621,94.6061,204130.0
2021-06-04 09:40:00,95.65,95.83,94.83,94.89,41478.0,94.6061,94.7841,93.795,93.8544,41478.0
2021-06-04 09:50:00,94.93,95.05,94.51,94.8,46176.0,93.8939,94.0126,93.4785,93.7653,46176.0
2021-06-04 10:00:00,94.73,94.73,93.93,93.93,73103.0,93.6961,93.6961,92.9048,92.9048,73103.0
2021-06-04 10:10:00,93.9,94.08,93.3,93.62,106480.0,92.8752,93.0532,92.2817,92.5982,106480.0
2021-06-04 10:20:00,93.59,93.86,93.43,93.73,57356.0,92.5685,92.8356,92.4103,92.707,57356.0
2021-06-04 10:30:00,93.73,94.32,93.73,94.05,68669.0,92.707,93.2906,92.707,93.0235,68669.0
2021-06-04 10:40:00,94.05,94.12,93.85,94.02,35581.0,93.0235,93.0928,92.8257,92.9939,35581.0
2021-06-04 10:50:00,94.05,94.2,93.9,94.16,48953.0,93.0235,93.1719,92.8752,93.1323,48953.0
2021-06-04 11:00:00,94.17,94.47,94.17,94.39,38345.0,93.1422,93.4389,93.1422,93.3598,38345.0
2021-06-04 11:10:00,94.39,94.52,94.33,94.35,30157.0,93.3598,93.4884,93.3005,93.3202,30157.0
2021-06-04 11:20:00,94.38,94.45,94.05,94.09,25859.0,93.3499,93.4192,93.0235,93.0631,25859.0
2021-06-04 11:30:00,94.09,94.46,94.09,94.44,29884.0,93.0631,93.429,93.0631,93.4093,29884.0
2021-06-04 11:40:00,94.44,94.45,94.14,94.15,7242.0,93.4093,93.4192,93.1125,93.1224,7242.0
2021-06-04 11:50:00,94.14,94.21,94.04,94.13,20545.0,93.1125,93.1818,93.0136,93.1026,20545.0
2021-06-04 12:00:00,94.16,94.39,94.16,94.39,14501.0,93.1323,93.3598,93.1323,93.3598,14501.0
2021-06-04 12:10:00,94.4,94.57,94.38,94.45,24034.0,93.3697,93.5378,93.3499,93.4192,24034.0
2021-06-04 12:20:00,94.45,94.64,94.36,94.57,23889.0,93.4192,93.6071,93.3301,93.5378,23889.0
2021-06-04 12:30:00,94.57,94.63,94.49,94.52,17668.0,93.5378,93.5972,93.4587,93.4884,17668.0
2021-06-04 12:40:00,94.55,94.72,94.53,94.67,14686.0,93.5181,93.6862,93.4983,93.6368,14686.0
2021-06-04 12:50:00,94.66,94.84,94.65,94.84,15768.0,93.6269,93.8049,93.617,93.8049,15768.0
2021-06-04 13:00:00,94.86,94.94,94.78,94.81,15311.0,93.8247,93.9038,93.7456,93.7752,15311.0
2021-06-04 13:10:00,94.82,94.91,94.74,94.83,18607.0,93.7851,93.8741,93.706,93.795,18607.0
2021-06-04 13:20:00,94.83,94.83,94.59,94.64,13409.0,93.795,93.795,93.5576,93.6071,13409.0
2021-06-04 13:30:00,94.7,94.79,94.61,94.69,9241.0,93.6664,93.7554,93.5774,93.6565,9241.0
2021-06-04 13:40:00,94.67,94.77,94.65,94.65,17701.0,93.6368,93.7357,93.617,93.617,17701.0
2021-06-04 13:50:00,94.64,95.82,94.59,95.03,309924.0,93.6071,94.7742,93.5576,93.9928,309924.0
2021-06-04 14:00:00,95.07,95.09,94.38,94.43,145579.0,94.0324,94.0522,93.3499,93.3994,145579.0
2021-06-04 14:10:00,94.38,94.52,93.81,93.98,91696.0,93.3499,93.4884,92.7861,92.9543,91696.0
2021-06-04 14:20:00,93.97,94.33,93.97,94.26,21044.0,92.9444,93.3005,92.9444,93.2312,21044.0
2021-06-04 14:30:00,94.25,94.44,94.24,94.37,16238.0,93.2213,93.4093,93.2114,93.34,16238.0
2021-06-04 14:40:00,94.38,94.41,94.33,94.36,12036.0,93.3499,93.3796,93.3005,93.3301,12036.0
2021-06-04 14:50:00,94.37,94.4,94.24,94.25,16534.0,93.34,93.3697,93.2114,93.2213,16534.0
2021-06-04 15:00:00,94.24,94.27,94.15,94.19,25026.0,93.2114,93.2411,93.1224,93.162,25026.0
2021-06-04 15:10:00,94.2,94.29,94.15,94.29,20669.0,93.1719,93.2609,93.1224,93.2609,20669.0
2021-06-04 15:20:00,94.27,94.4,94.26,94.38,18957.0,93.2411,93.3697,93.2312,93.3499,18957.0
2021-06-04 15:30:00,94.37,94.48,94.32,94.45,38259.0,93.34,93.4488,93.2906,93.4192,38259.0
2021-06-04 15:40:00,94.44,94.44,94.26,94.27,42501.0,93.4093,93.4093,93.2312,93.2411,42501.0
2021-06-04 15:50:00,94.31,94.35,94.06,94.11,149098.0,93.2807,93.3202,93.0334,93.0829,149098.0
2021-06-07 09:30:00,94.62,95.05,94.24,94.94,133000.0,93.5873,94.0126,93.2114,93.9038,133000.0
2021-06-07 09:40:00,94.94,95.88,94.93,95.84,116774.0,93.9038,94.8336,93.8939,94.794,116774.0
2021-06-07 09:50:00,95.82,95.94,95.37,95.48,89153.0,94.7742,94.8929,94.3291,94.4379,89153.0
2021-06-07 10:00:00,95.51,95.56,95.02,95.35,76754.0,94.4676,94.517,93.9829,94.3093,76754.0
2021-06-07 10:10:00,95.34,95.63,95.16,95.35,56224.0,94.2994,94.5863,94.1214,94.3093,56224.0
2021-06-07 10:20:00,95.39,95.98,95.39,95.93,57735.0,94.3489,94.9325,94.3489,94.883,57735.0
2021-06-07 10:30:00,95.95,96.03,95.71,95.9,75370.0,94.9028,94.9819,94.6654,94.8533,75370.0
2021-06-07 10:40:00,95.91,95.99,95.54,95.63,61420.0,94.8632,94.9423,94.4973,94.5863,61420.0
2021-06-07 10:50:00,95.65,95.81,95.31,95.79,49763.0,94.6061,94.7643,94.2698,94.7445,49763.0
2021-06-07 11:00:00,95.8,96.1,95.77,96.06,63088.0,94.7544,95.0511,94.7248,95.0116,63088.0
2021-06-07 11:10:00,96.04,96.17,95.77,95.81,47361.0,94.9918,95.1204,94.7248,94.7643,47361.0
2021-06-07 11:20:00,95.78,95.87,95.52,95.61,32908.0,94.7346,94.8237,94.4775,94.5665,32908.0
2021-06-07 11:30:00,95.61,95.88,95.57,95.72,31488.0,94.5665,94.8336,94.5269,94.6753,31488.0
2021-06-07 11:40:00,95.74,95.9,95.65,95.72,28311.0,94.6951,94.8533,94.6061,94.6753,28311.0
2021-06-07 11:50:00,95.74,95.76,95.53,95.54,35772.0,94.6951,94.7149,94.4874,94.4973,35772.0
2021-06-07 12:00:00,95.54,95.64,95.44,95.55,48084.0,94.4973,94.5962,94.3984,94.5072,48084.0
2021-06-07 12:10:00,95.55,95.72,95.48,95.7,36540.0,94.5072,94.6753,94.4379,94.6555,36540.0
2021-06-07 12:20:00,95.69,95.74,95.47,95.48,29232.0,94.6456,94.6951,94.428,94.4379,29232.0
2021-06-07 12:30:00,95.5,95.56,95.4,95.56,16003.0,94.4577,94.517,94.3588,94.517,16003.0
2021-06-07 12:40:00,95.56,95.72,95.54,95.56,21604.0,94.517,94.6753,94.4973,94.517,21604.0
2021-06-07 12:50:00,95.57,95.64,95.52,95.57,12434.0,94.5269,94.5962,94.4775,94.5269,12434.0
2021-06-07 13:00:00,95.59,95.64,95.46,95.54,12216.0,94.5467,94.5962,94.4181,94.4973,12216.0
2021-06-07 13:10:00,95.58,95.59,95.42,95.46,22054.0,94.5368,94.5467,94.3786,94.4181,22054.0
2021-06-07 13:20:00,95.44,95.48,95.16,95.18,26526.0,94.3984,94.4379,94.1214,94.1412,26526.0
2021-06-07 13:30:00,95.17,95.22,94.94,94.98,41304.0,94.1313,94.1808,93.9038,93.9434,41304.0
2021-06-07 13:40:00,94.96,95.07,94.9,95.05,20886.0,93.9236,94.0324,93.8642,94.0126,20886.0
2021-06-07 13:50:00,95.05,95.09,94.69,94.72,21799.0,94.0126,94.0522,93.6565,93.6862,21799.0
2021-06-07 14:00:00,94.69,94.88,94.64,94.88,36207.0,93.6565,93.8445,93.6071,93.8445,36207.0
2021-06-07 14:10:00,94.88,95.04,94.82,95.02,15481.0,93.8445,94.0027,93.7851,93.9829,15481.0
2021-06-07 14:20:00,94.96,95.04,94.65,94.7,63860.0,93.9236,94.0027,93.617,93.6664,63860.0
2021-06-07 14:30:00,94.7,94.71,94.6,94.7,45641.0,93.6664,93.6763,93.5675,93.6664,45641.0
2021-06-07 14:40:00,94.69,94.71,94.56,94.64,33824.0,93.6565,93.6763,93.528,93.6071,33824.0
2021-06-07 14:50:00,94.67,94.75,94.54,94.56,32680.0,93.6368,93.7159,93.5082,93.528,32680.0
2021-06-07 15:00:00,94.6,94.72,94.54,94.58,76320.0,93.5675,93.6862,93.5082,93.5477,76320.0
2021-06-07 15:10:00,94.58,94.6,94.46,94.51,69009.0,93.5477,93.5675,93.429,93.4785,69009.0
2021-06-07 15:20:00,94.5,94.53,94.43,94.47,49069.0,93.4686,93.4983,93.3994,93.4389,49069.0
2021-06-07 15:30:00,94.49,94.53,94.37,94.48,78586.0,93.4587,93.4983,93.34,93.4488,78586.0
2021-06-07 15:40:00,94.47,94.59,94.33,94.49,122640.0,93.4389,93.5576,93.3005,93.4587,122640.0
2021-06-07 15:50:00,94.5,94.52,94.43,94.47,218443.0,93.4686,93.4884,93.3994,93.4389,218443.0
2021-06-08 09:30:00,94.98,95.26,93.94,94.36,112002.0,93.9434,94.2203,92.9147,93.3301,112002.0
2021-06-08 09:40:00,94.33,94.69,94.06,94.4,78144.0,93.3005,93.6565,93.0334,93.3697,78144.0
2021-06-08 09:50:00,94.36,94.75,94.15,94.61,42632.0,93.3301,93.7159,93.1224,93.5774,42632.0
2021-06-08 10:00:00,94.7,95.2,94.68,95.05,74797.0,93.6664,94.161,93.6466,94.0126,74797.0
2021-06-08 10:10:00,95.0,95.41,95.0,95.33,69403.0,93.9632,94.3687,93.9632,94.2896,69403.0
2021-06-08 10:20:00,95.35,95.42,95.21,95.37,62229.0,94.3093,94.3786,94.1709,94.3291,62229.0
2021-06-08 10:30:00,95.36,95.62,95.14,95.45,100572.0,94.3192,94.5764,94.1016,94.4082,100572.0
2021-06-08 10:40:00,95.48,95.78,95.43,95.51,50906.0,94.4379,94.7346,94.3885,94.4676,50906.0
2021-06-08 10:50:00,95.51,95.57,95.0,95.05,59588.0,94.4676,94.5269,93.9632,94.0126,59588.0
2021-06-08 11:00:00,95.08,95.16,94.94,95.02,40089.0,94.0423,94.1214,93.9038,93.9829,40089.0
2021-06-08 11:10:00,95.01,95.02,94.53,94.59,36740.0,93.973,93.9829,93.4983,93.5576,36740.0
2021-06-08 11:20:00,94.55,94.65,94.31,94.58,29197.0,93.5181,93.617,93.2807,93.5477,29197.0
2021-06-08 11:30:00,94.57,94.85,94.57,94.77,12741.0,93.5378,93.8148,93.5378,93.7357,12741.0
2021-06-08 11:40:00,94.75,94.88,94.7,94.87,20305.0,93.7159,93.8445,93.6664,93.8346,20305.0
2021-06-08 11:50:00,94.86,95.37,94.72,95.28,233292.0,93.8247,94.3291,93.6862,94.2401,233292.0
2021-06-08 12:00:00,95.3,95.3,94.87,95.11,64964.0,94.2599,94.2599,93.8346,94.072,64964.0
2021-06-08 12:10:00,95.08,95.13,94.93,94.98,37509.0,94.0423,94.0917,93.8939,93.9434,37509.0
2021-06-08 12:20:00,95.01,95.05,94.84,95.02,34813.0,93.973,94.0126,93.8049,93.9829,34813.0
2021-06-08 12:30:00,95.0,95.07,94.92,95.04,20727.0,93.9632,94.0324,93.884,94.0027,20727.0
2021-06-08 12:40:00,95.03,95.09,94.91,94.99,39151.0,93.9928,94.0522,93.8741,93.9533,39151.0
2021-06-08 12:50:00,95.0,95.03,94.9,94.97,33022.0,93.9632,93.9928,93.8642,93.9335,33022.0
2021-06-08 13:00:00,94.98,95.05,94.93,94.98,32301.0,93.9434,94.0126,93.8939,93.9434,32301.0
2021-06-08 13:10:00,94.97,95.09,94.94,95.09,44718.0,93.9335,94.0522,93.9038,94.0522,44718.0
2021-06-08 13:20:00,95.1,95.22,95.03,95.03,41518.0,94.0621,94.1808,93.9928,93.9928,41518.0
2021-06-08 13:30:00,95.03,95.22,94.99,95.22,46948.0,93.9928,94.1808,93.9533,94.1808,46948.0
2021-06-08 13:40:00,95.23,95.45,95.19,95.26,59317.0,94.1906,94.4082,94.1511,94.2203,59317.0
2021-06-08 13:50:00,95.27,95.29,95.13,95.21,43565.0,94.2302,94.25,94.0917,94.1709,43565.0
2021-06-08 14:00:00,95.26,95.53,95.25,95.53,56384.0,94.2203,94.4874,94.2104,94.4874,56384.0
2021-06-08 14:10:00,95.52,95.63,95.47,95.49,52392.0,94.4775,94.5863,94.428,94.4478,52392.0
2021-06-08 14:20:00,95.49,95.51,95.39,95.47,43664.0,94.4478,94.4676,94.3489,94.428,43664.0
2021-06-08 14:30:00,95.47,95.51,95.35,95.45,33609.0,94.428,94.4676,94.3093,94.4082,33609.0
2021-06-08 14:40:00,95.43,95.54,95.4,95.5,43610.0,94.3885,94.4973,94.3588,94.4577,43610.0
2021-06-08 14:50:00,95.49,95.53,95.44,95.46,39789.0,94.4478,94.4874,94.3984,94.4181,39789.0
2021-06-08 15:00:00,95.47,95.98,95.33,95.45,138804.0,94.428,94.9325,94.2896,94.4082,138804.0
2021-06-08 15:10:00,95.46,95.61,95.2,95.22,57917.0,94.4181,94.5665,94.161,94.1808,57917.0
2021-06-08 15:20:00,95.23,95.25,95.06,95.12,42440.0,94.1906,94.2104,94.0225,94.0818,42440.0
2021-06-08 15:30:00,95.11,95.28,95.1,95.17,53970.0,94.072,94.2401,94.0621,94.1313,53970.0
2021-06-08 15:40:00,95.21,95.22,94.96,94.97,87652.0,94.1709,94.1808,93.9236,93.9335,87652.0
2021-06-08 15:50:00,95.0,95.12,94.89,94.94,202700.0,93.9632,94.0818,93.8544,93.9038,202700.0
2021-06-09 09:30:00,95.32,95.47,94.45,94.5,134012.0,94.2797,94.428,93.4192,93.4686,134012.0
2021-06-09 09:40:00,94.45,95.37,94.31,94.87,71152.0,93.4192,94.3291,93.2807,93.8346,71152.0
2021-06-09 09:50:00,94.84,94.89,94.43,94.54,43200.0,93.8049,93.8544,93.3994,93.5082,43200.0
2021-06-09 10:00:00,94.57,94.75,94.47,94.65,37677.0,93.5378,93.7159,93.4389,93.617,37677.0
2021-06-09 10:10:00,94.69,94.69,94.2,94.28,51276.0,93.6565,93.6565,93.1719,93.251,51276.0
2021-06-09 10:20:00,94.32,94.43,94.18,94.38,43774.0,93.2906,93.3994,93.1521,93.3499,43774.0
2021-06-09 10:30:00,94.37,94.62,94.2,94.51,29229.0,93.34,93.5873,93.1719,93.4785,29229.0
2021-06-09 10:40:00,94.45,94.45,93.64,93.75,75586.0,93.4192,93.4192,92.618,92.7268,75586.0
2021-06-09 10:50:00,93.74,93.99,93.72,93.77,57305.0,92.7169,92.9642,92.6971,92.7466,57305.0
2021-06-09 11:00:00,93.8,93.89,93.5,93.74,45232.0,92.7763,92.8653,92.4795,92.7169,45232.0
2021-06-09 11:10:00,93.74,93.98,93.72,93.83,46578.0,92.7169,92.9543,92.6971,92.8059,46578.0
2021-06-09 11:20:00,93.82,93.88,93.62,93.73,42091.0,92.796,92.8554,92.5982,92.707,42091.0
2021-06-09 11:30:00,93.74,93.75,93.53,93.58,34680.0,92.7169,92.7268,92.5092,92.5587,34680.0
2021-06-09 11:40:00,93.59,93.84,93.47,93.78,43479.0,92.5685,92.8158,92.4499,92.7565,43479.0
2021-06-09 11:50:00,93.77,93.77,93.35,93.45,57850.0,92.7466,92.7466,92.3312,92.4301,57850.0
2021-06-09 12:00:00,93.44,93.61,93.39,93.61,26982.0,92.4202,92.5883,92.3707,92.5883,26982.0
2021-06-09 12:10:00,93.62,93.91,93.6,93.64,71179.0,92.5982,92.8851,92.5784,92.618,71179.0
2021-06-09 12:20:00,93.65,93.98,93.65,93.9,28519.0,92.6279,92.9543,92.6279,92.8752,28519.0
2021-06-09 12:30:00,93.91,93.91,93.73,93.73,24416.0,92.8851,92.8851,92.707,92.707,24416.0
2021-06-09 12:40:00,93.76,93.87,93.74,93.78,16386.0,92.7367,92.8455,92.7169,92.7565,16386.0
2021-06-09 12:50:00,93.78,93.88,93.75,93.85,9204.0,92.7565,92.8554,92.7268,92.8257,9204.0
2021-06-09 13:00:00,93.89,93.94,93.8,93.87,26203.0,92.8653,92.9147,92.7763,92.8455,26203.0
2021-06-09 13:10:00,93.88,93.94,93.81,93.89,13734.0,92.8554,92.9147,92.7861,92.8653,13734.0
2021-06-09 13:20:00,93.89,93.91,93.74,93.74,7793.0,92.8653,92.8851,92.7169,92.7169,7793.0
2021-06-09 13:30:00,93.72,93.75,93.61,93.63,22241.0,92.6971,92.7268,92.5883,92.6081,22241.0
2021-06-09 13:40:00,93.62,93.66,93.48,93.61,23972.0,92.5982,92.6378,92.4597,92.5883,23972.0
2021-06-09 13:50:00,93.59,93.6,93.35,93.43,36657.0,92.5685,92.5784,92.3312,92.4103,36657.0
2021-06-09 14:00:00,93.43,93.51,93.36,93.36,28790.0,92.4103,92.4894,92.3411,92.3411,28790.0
2021-06-09 14:10:00,93.38,93.49,93.25,93.31,33376.0,92.3608,92.4696,92.2323,92.2916,33376.0
2021-06-09 14:20:00,93.31,93.4,93.25,93.31,18745.0,92.2916,92.3806,92.2323,92.2916,18745.0
2021-06-09 14:30:00,93.31,93.36,93.12,93.13,22646.0,92.2916,92.3411,92.1037,92.1136,22646.0
2021-06-09 14:40:00,93.13,93.21,93.12,93.15,18046.0,92.1136,92.1927,92.1037,92.1333,18046.0
2021-06-09 14:50:00,93.17,93.42,93.17,93.42,32866.0,92.1531,92.4004,92.1531,92.4004,32866.0
2021-06-09 15:00:00,93.4,93.48,93.14,93.14,30291.0,92.3806,92.4597,92.1235,92.1235,30291.0
2021-06-09 15:10:00,93.15,93.28,92.94,92.97,71827.0,92.1333,92.2619,91.9256,91.9553,71827.0
2021-06-09 15:20:00,92.96,93.09,92.7,92.73,99414.0,91.9454,92.074,91.6883,91.7179,99414.0
2021-06-09 15:30:00,92.72,92.86,92.64,92.71,71193.0,91.708,91.8465,91.6289,91.6981,71193.0
2021-06-09 15:40:00,92.7,92.88,92.56,92.86,77614.0,91.6883,91.8663,91.5498,91.8465,77614.0
2021-06-09 15:50:00,92.88,92.98,92.71,92.78,151367.0,91.8663,91.9652,91.6981,91.7674,151367.0
2021-06-10 09:30:00,93.0,93.01,91.7,91.79,206199.0,91.985,91.9949,90.6992,90.7882,206199.0
2021-06-10 09:40:00,91.75,91.79,91.02,91.12,136075.0,90.7486,90.7882,90.0266,90.1255,136075.0
2021-06-10 09:50:00,91.09,91.23,90.7,90.7,147096.0,90.0958,90.2343,89.7101,89.7101,147096.0
2021-06-10 10:00:00,90.7,91.05,90.54,90.55,137767.0,89.7101,90.0563,89.5518,89.5617,137767.0
2021-06-10 10:10:00,90.54,90.58,90.17,90.56,191786.0,89.5518,89.5914,89.1859,89.5716,191786.0
2021-06-10 10:20:00,90.56,90.7,90.32,90.6,79092.0,89.5716,89.7101,89.3342,89.6112,79092.0
2021-06-10 10:30:00,90.6,90.7,90.05,90.23,105113.0,89.6112,89.7101,89.0672,89.2452,105113.0
2021-06-10 10:40:00,90.22,90.27,89.67,89.71,158022.0,89.2353,89.2848,88.6913,88.7309,158022.0
2021-06-10 10:50:00,89.7,90.55,89.59,90.54,133254.0,88.721,89.5617,88.6122,89.5518,133254.0
2021-06-10 11:00:00,90.54,90.72,90.42,90.68,79377.0,89.5518,89.7299,89.4331,89.6903,79377.0
2021-06-10 11:10:00,90.69,90.81,90.61,90.69,83320.0,89.7002,89.8189,89.6211,89.7002,83320.0
2021-06-10 11:20:00,90.68,90.73,90.34,90.45,40083.0,89.6903,89.7398,89.354,89.4628,40083.0
2021-06-10 11:30:00,90.44,90.45,90.08,90.14,38908.0,89.4529,89.4628,89.0969,89.1562,38908.0
2021-06-10 11:40:00,90.16,90.39,90.08,90.33,41869.0,89.176,89.4035,89.0969,89.3441,41869.0
2021-06-10 11:50:00,90.34,90.53,90.34,90.35,37024.0,89.354,89.5419,89.354,89.3639,37024.0
2021-06-10 12:00:00,90.36,90.4,89.99,90.06,52899.0,89.3738,89.4134,89.0078,89.0771,52899.0
2021-06-10 12:10:00,90.07,90.42,89.94,90.4,33150.0,89.087,89.4331,88.9584,89.4134,33150.0
2021-06-10 12:20:00,90.41,90.49,90.34,90.41,36155.0,89.4233,89.5024,89.354,89.4233,36155.0
2021-06-10 12:30:00,90.43,90.78,90.43,90.69,38891.0,89.443,89.7892,89.443,89.7002,38891.0
2021-06-10 12:40:00,90.68,90.89,90.65,90.85,44259.0,89.6903,89.898,89.6606,89.8584,44259.0
2021-06-10 12:50:00,90.84,90.85,90.63,90.8,37562.0,89.8486,89.8584,89.6408,89.809,37562.0
2021-06-10 13:00:00,90.78,91.0,90.73,90.98,40526.0,89.7892,90.0068,89.7398,89.987,40526.0
2021-06-10 13:10:00,90.98,91.13,90.98,91.08,30500.0,89.987,90.1354,89.987,90.0859,30500.0
2021-06-10 13:20:00,91.09,91.21,91.05,91.19,30293.0,90.0958,90.2145,90.0563,90.1947,30293.0
2021-06-10 13:30:00,91.23,91.43,91.16,91.34,67886.0,90.2343,90.4321,90.1651,90.3431,67886.0
2021-06-10 13:40:00,91.32,91.55,91.24,91.53,47003.0,90.3233,90.5508,90.2442,90.531,47003.0
2021-06-10 13:50:00,91.52,91.69,91.49,91.62,32979.0,90.5211,90.6893,90.4915,90.62,32979.0
2021-06-10 14:00:00,91.62,91.69,91.51,91.63,39907.0,90.62,90.6893,90.5112,90.6299,39907.0
2021-06-10 14:10:00,91.64,91.94,91.57,91.94,52445.0,90.6398,90.9366,90.5706,90.9366,52445.0
2021-06-10 14:20:00,91.93,91.98,91.71,91.73,58104.0,90.9267,90.9761,90.7091,90.7288,58104.0
2021-06-10 14:30:00,91.74,91.75,91.35,91.43,59664.0,90.7387,90.7486,90.353,90.4321,59664.0
2021-06-10 14:40:00,91.42,91.53,91.39,91.48,38076.0,90.4222,90.531,90.3926,90.4816,38076.0
2021-06-10 14:50:00,91.48,91.56,91.43,91.53,34036.0,90.4816,90.5607,90.4321,90.531,34036.0
2021-06-10 15:00:00,91.52,91.55,91.26,91.44,38583.0,90.5211,90.5508,90.264,90.442,38583.0
2021-06-10 15:10:00,91.45,91.56,91.36,91.4,59463.0,90.4519,90.5607,90.3629,90.4024,59463.0
2021-06-10 15:20:00,91.39,91.39,91.03,91.08,72795.0,90.3926,90.3926,90.0365,90.0859,72795.0
2021-06-10 15:30:00,91.07,91.21,90.9,90.96,92253.0,90.076,90.2145,89.9079,89.9672,92253.0
2021-06-10 15:40:00,90.97,90.97,90.7,90.7,118478.0,89.9771,89.9771,89.7101,89.7101,118478.0
2021-06-10 15:50:00,90.69,90.93,90.59,90.61,232292.0,89.7002,89.9376,89.6013,89.6211,232292.0
2021-06-11 09:30:00,88.1,89.39,88.1,89.04,390119.0,87.1385,88.4144,87.1385,88.0682,390119.0
2021-06-11 09:40:00,89.08,89.55,89.07,89.43,182407.0,88.1078,88.5726,88.0979,88.4539,182407.0
2021-06-11 09:50:00,89.41,90.05,89.37,89.69,136570.0,88.4342,89.0672,88.3946,88.7111,136570.0
2021-06-11 10:00:00,89.72,89.77,89.05,89.07,163925.0,88.7408,88.7902,88.0781,88.0979,163925.0
2021-06-11 10:10:00,89.07,89.47,88.96,89.27,187326.0,88.0979,88.4935,87.9891,88.2957,187326.0
2021-06-11 10:20:00,89.26,89.4,88.91,89.17,93784.0,88.2858,88.4243,87.9396,88.1968,93784.0
2021-06-11 10:30:00,89.16,89.7,89.12,89.7,81631.0,88.1869,88.721,88.1473,88.721,81631.0
2021-06-11 10:40:00,89.71,90.18,89.69,90.17,58988.0,88.7309,89.1958,88.7111,89.1859,58988.0
2021-06-11 10:50:00,90.2,90.29,90.12,90.18,61426.0,89.2155,89.3046,89.1364,89.1958,61426.0
2021-06-11 11:00:00,90.21,90.41,89.9,90.21,77418.0,89.2254,89.4233,88.9188,89.2254,77418.0
2021-06-11 11:10:00,90.22,90.22,89.71,89.73,48956.0,89.2353,89.2353,88.7309,88.7507,48956.0
2021-06-11 11:20:00,89.7,89.72,89.52,89.56,37233.0,88.721,88.7408,88.543,88.5825,37233.0
2021-06-11 11:30:00,89.55,89.85,89.53,89.72,40151.0,88.5726,88.8694,88.5529,88.7408,40151.0
2021-06-11 11:40:00,89.71,89.83,89.56,89.79,39839.0,88.7309,88.8496,88.5825,88.81,39839.0
2021-06-11 11:50:00,89.79,90.18,89.79,90.15,41096.0,88.81,89.1958,88.81,89.1661,41096.0
2021-06-11 12:00:00,90.17,90.41,90.16,90.27,28225.0,89.1859,89.4233,89.176,89.2848,28225.0
2021-06-11 12:10:00,90.25,90.29,90.17,90.25,39707.0,89.265,89.3046,89.1859,89.265,39707.0
2021-06-11 12:20:00,90.23,90.27,90.05,90.13,47780.0,89.2452,89.2848,89.0672,89.1463,47780.0
2021-06-11 12:30:00,90.14,90.21,89.99,90.04,32839.0,89.1562,89.2254,89.0078,89.0573,32839.0
2021-06-11 12:40:00,90.07,90.32,90.07,90.2,57424.0,89.087,89.3342,89.087,89.2155,57424.0
2021-06-11 12:50:00,90.18,90.38,90.18,90.36,40988.0,89.1958,89.3936,89.1958,89.3738,40988.0
2021-06-11 13:00:00,90.37,90.52,90.33,90.47,24967.0,89.3837,89.532,89.3441,89.4826,24967.0
2021-06-11 13:10:00,90.47,90.56,90.43,90.48,34083.0,89.4826,89.5716,89.443,89.4925,34083.0
2021-06-11 13:20:00,90.52,90.69,90.51,90.66,43696.0,89.532,89.7002,89.5222,89.6705,43696.0
2021-06-11 13:30:00,90.69,90.73,90.4,90.45,36113.0,89.7002,89.7398,89.4134,89.4628,36113.0
2021-06-11 13:40:00,90.47,90.69,90.38,90.69,42017.0,89.4826,89.7002,89.3936,89.7002,42017.0
2021-06-11 13:50:00,90.67,90.72,90.23,90.24,49221.0,89.6804,89.7299,89.2452,89.2551,49221.0
2021-06-11 14:00:00,90.24,90.37,90.14,90.24,35058.0,89.2551,89.3837,89.1562,89.2551,35058.0
2021-06-11 14:10:00,90.24,90.42,90.22,90.23,42143.0,89.2551,89.4331,89.2353,89.2452,42143.0
2021-06-11 14:20:00,90.22,90.25,89.95,89.98,36217.0,89.2353,89.265,88.9683,88.9979,36217.0
2021-06-11 14:30:00,89.99,90.08,89.95,89.96,24498.0,89.0078,89.0969,88.9683,88.9782,24498.0
2021-06-11 14:40:00,89.96,89.97,89.77,89.85,43865.0,88.9782,88.9881,88.7902,88.8694,43865.0
2021-06-11 14:50:00,89.86,89.89,89.71,89.84,44454.0,88.8793,88.9089,88.7309,88.8595,44454.0
2021-06-11 15:00:00,89.84,90.01,89.84,89.96,26591.0,88.8595,89.0276,88.8595,88.9782,26591.0
2021-06-11 15:10:00,89.95,90.08,89.87,90.03,48077.0,88.9683,89.0969,88.8891,89.0474,48077.0
2021-06-11 15:20:00,90.03,90.04,89.84,89.88,54318.0,89.0474,89.0573,88.8595,88.899,54318.0
2021-06-11 15:30:00,89.87,90.0,89.78,89.99,69250.0,88.8891,89.0177,88.8001,89.0078,69250.0
2021-06-11 15:40:00,89.99,90.08,89.95,89.98,87219.0,89.0078,89.0969,88.9683,88.9979,87219.0
2021-06-11 15:50:00,90.0,90.19,90.0,90.1,193074.0,89.0177,89.2057,89.0177,89.1166,193074.0
2021-06-14 09:30:00,90.0,90.36,89.6,90.03,82080.0,89.0177,89.3738,88.6221,89.0474,82080.0
2021-06-14 09:40:00,90.04,90.17,89.25,89.25,62603.0,89.0573,89.1859,88.2759,88.2759,62603.0
2021-06-14 09:50:00,89.27,89.38,88.98,89.16,79979.0,88.2957,88.4045,88.0089,88.1869,79979.0
2021-06-14 10:00:00,89.23,89.34,88.86,88.91,90433.0,88.2561,88.3649,87.8902,87.9396,90433.0
2021-06-14 10:10:00,88.92,89.19,88.83,89.04,45960.0,87.9495,88.2166,87.8605,88.0682,45960.0
2021-06-14 10:20:00,89.05,89.3,89.0,89.11,37893.0,88.0781,88.3254,88.0286,88.1374,37893.0
2021-06-14 10:30:00,89.06,89.17,88.58,88.73,80256.0,88.088,88.1968,87.6132,87.7616,80256.0
2021-06-14 10:40:00,88.72,88.77,88.28,88.4,74565.0,87.7517,87.8011,87.3165,87.4352,74565.0
2021-06-14 10:50:00,88.43,88.48,88.2,88.21,41803.0,87.4649,87.5143,87.2374,87.2473,41803.0
2021-06-14 11:00:00,88.21,88.3,88.11,88.24,69094.0,87.2473,87.3363,87.1484,87.2769,69094.0
2021-06-14 11:10:00,88.27,88.51,88.19,88.51,70897.0,87.3066,87.544,87.2275,87.544,70897.0
2021-06-14 11:20:00,88.53,88.6,88.44,88.48,37571.0,87.5638,87.633,87.4748,87.5143,37571.0
2021-06-14 11:30:00,88.47,88.63,88.4,88.62,88371.0,87.5044,87.6627,87.4352,87.6528,88371.0
2021-06-14 11:40:00,88.62,88.83,88.49,88.51,54219.0,87.6528,87.8605,87.5242,87.544,54219.0
2021-06-14 11:50:00,88.53,88.56,88.26,88.27,36808.0,87.5638,87.5934,87.2967,87.3066,36808.0
2021-06-14 12:00:00,88.28,88.4,88.22,88.35,52132.0,87.3165,87.4352,87.2572,87.3857,52132.0
2021-06-14 12:10:00,88.35,88.61,88.35,88.58,28969.0,87.3857,87.6429,87.3857,87.6132,28969.0
2021-06-14 12:20:00,88.63,88.7,88.39,88.4,27553.0,87.6627,87.7319,87.4253,87.4352,27553.0
2021-06-14 12:30:00,88.36,88.5,88.31,88.43,29002.0,87.3956,87.5341,87.3462,87.4649,29002.0
2021-06-14 12:40:00,88.42,88.44,88.12,88.12,35167.0,87.455,87.4748,87.1582,87.1582,35167.0
2021-06-14 12:50:00,88.16,88.27,88.04,88.05,36288.0,87.1978,87.3066,87.0791,87.089,36288.0
2021-06-14 13:00:00,88.04,88.07,87.9,88.01,67894.0,87.0791,87.1088,86.9406,87.0494,67894.0
2021-06-14 13:10:00,87.98,87.98,87.81,87.88,38884.0,87.0198,87.0198,86.8516,86.9209,38884.0
2021-06-14 13:20:00,87.87,87.97,87.83,87.89,29458.0,86.911,87.0099,86.8714,86.9308,29458.0
2021-06-14 13:30:00,87.9,87.93,87.82,87.93,31341.0,86.9406,86.9703,86.8615,86.9703,31341.0
2021-06-14 13:40:00,87.92,87.94,87.72,87.81,45978.0,86.9604,86.9802,86.7626,86.8516,45978.0
2021-06-14 13:50:00,87.82,87.87,87.48,87.51,63702.0,86.8615,86.911,86.5252,86.5549,63702.0
2021-06-14 14:00:00,87.5,87.75,87.44,87.61,58258.0,86.545,86.7923,86.4857,86.6538,58258.0
2021-06-14 14:10:00,87.59,87.69,87.54,87.56,17854.0,86.634,86.7329,86.5846,86.6044,17854.0
2021-06-14 14:20:00,87.56,87.56,87.39,87.5,37277.0,86.6044,86.6044,86.4362,86.545,37277.0
2021-06-14 14:30:00,87.49,87.62,87.39,87.4,36110.0,86.5351,86.6637,86.4362,86.4461,36110.0
2021-06-14 14:40:00,87.39,87.81,87.39,87.8,59781.0,86.4362,86.8516,86.4362,86.8417,59781.0
2021-06-14 14:50:00,87.82,87.82,87.6,87.67,35535.0,86.8615,86.8615,86.6439,86.7132,35535.0
2021-06-14 15:00:00,87.65,87.94,87.62,87.78,31098.0,86.6934,86.9802,86.6637,86.822,31098.0
2021-06-14 15:10:00,87.77,87.79,87.55,87.62,36232.0,86.8121,86.8318,86.5945,86.6637,36232.0
2021-06-14 15:20:00,87.59,87.8,87.59,87.65,53383.0,86.634,86.8417,86.634,86.6934,53383.0
2021-06-14 15:30:00,87.65,87.8,87.63,87.75,78225.0,86.6934,86.8417,86.6736,86.7923,78225.0
2021-06-14 15:40:00,87.78,87.95,87.73,87.94,78122.0,86.822,86.9901,86.7725,86.9802,78122.0
2021-06-14 15:50:00,87.96,88.06,87.82,87.95,191878.0,87.0,87.0989,86.8615,86.9901,191878.0
2021-06-15 09:30:00,88.42,88.96,87.78,88.01,131377.0,87.455,87.9891,86.822,87.0494,131377.0
2021-06-15 09:40:00,88.03,88.25,87.69,87.76,89573.0,87.0692,87.2868,86.7329,86.8022,89573.0
2021-06-15 09:50:00,87.75,88.6,87.75,88.41,69038.0,86.7923,87.633,86.7923,87.4451,69038.0
2021-06-15 10:00:00,88.44,88.6,88.25,88.29,58086.0,87.4748,87.633,87.2868,87.3264,58086.0
2021-06-15 10:10:00,88.27,88.27,87.75,87.82,41615.0,87.3066,87.3066,86.7923,86.8615,41615.0
2021-06-15 10:20:00,87.83,87.91,87.19,87.25,74853.0,86.8714,86.9505,86.2384,86.2977,74853.0
2021-06-15 10:30:00,87.25,87.46,87.01,87.46,78352.0,86.2977,86.5054,86.0604,86.5054,78352.0
2021-06-15 10:40:00,87.42,87.42,87.13,87.22,40361.0,86.4659,86.4659,86.179,86.2681,40361.0
2021-06-15 10:50:00,87.28,87.47,87.2,87.42,22891.0,86.3274,86.5153,86.2483,86.4659,22891.0
2021-06-15 11:00:00,87.42,87.51,87.31,87.4,25526.0,86.4659,86.5549,86.3571,86.4461,25526.0
2021-06-15 11:10:00,87.4,87.47,87.33,87.43,19800.0,86.4461,86.5153,86.3769,86.4758,19800.0
2021-06-15 11:20:00,87.43,87.52,87.27,87.35,19846.0,86.4758,86.5648,86.3175,86.3966,19846.0
2021-06-15 11:30:00,87.31,87.32,87.04,87.12,27093.0,86.3571,86.367,86.09,86.1692,27093.0
2021-06-15 11:40:00,87.09,87.12,86.98,87.08,57155.0,86.1395,86.1692,86.0307,86.1296,57155.0
2021-06-15 11:50:00,87.12,87.12,86.68,86.71,55011.0,86.1692,86.1692,85.734,85.7636,55011.0
2021-06-15 12:00:00,86.73,86.95,86.72,86.85,29149.0,85.7834,86.001,85.7735,85.9021,29149.0
2021-06-15 12:10:00,86.85,86.91,86.74,86.87,34821.0,85.9021,85.9615,85.7933,85.9219,34821.0
2021-06-15 12:20:00,86.89,87.11,86.89,87.06,27480.0,85.9417,86.1593,85.9417,86.1098,27480.0
2021-06-15 12:30:00,87.06,87.16,87.0,87.01,18183.0,86.1098,86.2087,86.0505,86.0604,18183.0
2021-06-15 12:40:00,87.02,87.12,86.91,87.09,25159.0,86.0702,86.1692,85.9615,86.1395,25159.0
2021-06-15 12:50:00,87.09,87.09,86.91,86.94,28273.0,86.1395,86.1395,85.9615,85.9911,28273.0
2021-06-15 13:00:00,86.92,87.13,86.82,87.11,22661.0,85.9713,86.179,85.8724,86.1593,22661.0
2021-06-15 13:10:00,87.13,87.13,86.88,87.12,27544.0,86.179,86.179,85.9318,86.1692,27544.0
2021-06-15 13:20:00,87.11,87.23,87.07,87.12,24215.0,86.1593,86.278,86.1197,86.1692,24215.0
2021-06-15 13:30:00,87.08,87.17,87.02,87.03,43240.0,86.1296,86.2186,86.0702,86.0801,43240.0
2021-06-15 13:40:00,87.06,87.16,87.0,87.14,17311.0,86.1098,86.2087,86.0505,86.1889,17311.0
2021-06-15 13:50:00,87.14,87.15,86.98,87.08,24923.0,86.1889,86.1988,86.0307,86.1296,24923.0
2021-06-15 14:00:00,87.1,87.24,87.06,87.15,11612.0,86.1494,86.2878,86.1098,86.1988,11612.0
2021-06-15 14:10:00,87.12,87.22,87.07,87.11,35684.0,86.1692,86.2681,86.1197,86.1593,35684.0
2021-06-15 14:20:00,87.11,87.16,87.03,87.12,39898.0,86.1593,86.2087,86.0801,86.1692,39898.0
2021-06-15 14:30:00,87.11,87.13,87.02,87.05,38276.0,86.1593,86.179,86.0702,86.0999,38276.0
2021-06-15 14:40:00,87.04,87.08,86.84,86.85,23554.0,86.09,86.1296,85.8922,85.9021,23554.0
2021-06-15 14:50:00,86.84,86.94,86.81,86.86,36960.0,85.8922,85.9911,85.8625,85.912,36960.0
2021-06-15 15:00:00,86.86,86.96,86.83,86.83,40502.0,85.912,86.0109,85.8823,85.8823,40502.0
2021-06-15 15:10:00,86.83,86.9,86.78,86.83,32850.0,85.8823,85.9516,85.8329,85.8823,32850.0
2021-06-15 15:20:00,86.83,86.88,86.74,86.81,58462.0,85.8823,85.9318,85.7933,85.8625,58462.0
2021-06-15 15:30:00,86.81,86.9,86.73,86.75,44780.0,85.8625,85.9516,85.7834,85.8032,44780.0
2021-06-15 15:40:00,86.77,86.95,86.77,86.95,44161.0,85.823,86.001,85.823,86.001,44161.0
2021-06-15 15:50:00,86.93,87.06,86.83,86.96,116166.0,85.9812,86.1098,85.8823,86.0109,116166.0
2021-06-16 09:30:00,87.79,88.96,87.64,88.2,250691.0,86.8318,87.9891,86.6835,87.2374,250691.0
2021-06-16 09:40:00,88.2,88.2,87.21,87.26,134377.0,87.2374,87.2374,86.2582,86.3076,134377.0
2021-06-16 09:50:00,87.23,87.59,86.97,87.59,122046.0,86.278,86.634,86.0208,86.634,122046.0
2021-06-16 10:00:00,87.58,87.73,87.3,87.65,56058.0,86.6241,86.7725,86.3472,86.6934,56058.0
2021-06-16 10:10:00,87.75,88.03,87.7,87.98,52194.0,86.7923,87.0692,86.7428,87.0198,52194.0
2021-06-16 10:20:00,87.91,88.01,87.68,87.68,39407.0,86.9505,87.0494,86.723,86.723,39407.0
2021-06-16 10:30:00,87.69,88.09,87.64,88.06,39261.0,86.7329,87.1286,86.6835,87.0989,39261.0
2021-06-16 10:40:00,88.08,88.25,88.0,88.06,42640.0,87.1187,87.2868,87.0396,87.0989,42640.0
2021-06-16 10:50:00,88.06,88.21,88.01,88.06,34795.0,87.0989,87.2473,87.0494,87.0989,34795.0
2021-06-16 11:00:00,88.09,88.24,88.0,88.04,36636.0,87.1286,87.2769,87.0396,87.0791,36636.0
2021-06-16 11:10:00,88.06,88.27,88.01,88.25,32805.0,87.0989,87.3066,87.0494,87.2868,32805.0
2021-06-16 11:20:00,88.23,88.23,88.04,88.13,31491.0,87.267,87.267,87.0791,87.1681,31491.0
2021-06-16 11:30:00,88.12,88.74,88.12,88.74,70994.0,87.1582,87.7715,87.1582,87.7715,70994.0
2021-06-16 11:40:00,88.74,89.0,88.74,88.85,114927.0,87.7715,88.0286,87.7715,87.8803,114927.0
2021-06-16 11:50:00,88.86,89.05,88.84,88.86,32365.0,87.8902,88.0781,87.8704,87.8902,32365.0
2021-06-16 12:00:00,88.86,88.97,88.73,88.73,23745.0,87.8902,87.999,87.7616,87.7616,23745.0
2021-06-16 12:10:00,88.72,88.75,88.52,88.59,57291.0,87.7517,87.7814,87.5539,87.6231,57291.0
2021-06-16 12:20:00,88.58,88.69,88.06,88.1,53970.0,87.6132,87.722,87.0989,87.1385,53970.0
2021-06-16 12:30:00,88.09,88.21,87.91,87.96,36920.0,87.1286,87.2473,86.9505,87.0,36920.0
2021-06-16 12:40:00,87.98,88.01,87.89,87.96,25113.0,87.0198,87.0494,86.9308,87.0,25113.0
2021-06-16 12:50:00,87.98,87.98,87.81,87.88,11318.0,87.0198,87.0198,86.8516,86.9209,11318.0
2021-06-16 13:00:00,87.81,87.81,87.53,87.61,36972.0,86.8516,86.8516,86.5747,86.6538,36972.0
2021-06-16 13:10:00,87.62,87.88,87.61,87.7,38311.0,86.6637,86.9209,86.6538,86.7428,38311.0
2021-06-16 13:20:00,87.69,87.69,87.52,87.58,22775.0,86.7329,86.7329,86.5648,86.6241,22775.0
2021-06-16 13:30:00,87.57,87.98,87.57,87.98,17277.0,86.6142,87.0198,86.6142,87.0198,17277.0
2021-06-16 13:40:00,87.98,88.1,87.79,87.81,25954.0,87.0198,87.1385,86.8318,86.8516,25954.0
2021-06-16 13:50:00,87.81,87.99,87.74,87.91,19298.0,86.8516,87.0297,86.7824,86.9505,19298.0
2021-06-16 14:00:00,87.75,88.4,86.95,88.16,104260.0,86.7923,87.4352,86.001,87.1978,104260.0
2021-06-16 14:10:00,88.12,88.36,87.46,87.52,52653.0,87.1582,87.3956,86.5054,86.5648,52653.0
2021-06-16 14:20:00,87.55,88.22,87.51,88.2,38934.0,86.5945,87.2572,86.5549,87.2374,38934.0
2021-06-16 14:30:00,88.15,88.25,87.79,87.98,41884.0,87.1879,87.2868,86.8318,87.0198,41884.0
2021-06-16 14:40:00,87.97,87.98,87.42,87.46,40132.0,87.0099,87.0198,86.4659,86.5054,40132.0
2021-06-16 14:50:00,87.48,87.82,87.47,87.72,33448.0,86.5252,86.8615,86.5153,86.7626,33448.0
2021-06-16 15:00:00,87.7,88.05,87.66,88.05,26601.0,86.7428,87.089,86.7033,87.089,26601.0
2021-06-16 15:10:00,88.04,88.48,88.03,88.47,39959.0,87.0791,87.5143,87.0692,87.5044,39959.0
2021-06-16 15:20:00,88.48,88.73,88.43,88.53,80097.0,87.5143,87.7616,87.4649,87.5638,80097.0
2021-06-16 15:30:00,88.55,88.64,88.35,88.63,67046.0,87.5836,87.6726,87.3857,87.6627,67046.0
2021-06-16 15:40:00,88.62,88.75,88.46,88.53,94703.0,87.6528,87.7814,87.4945,87.5638,94703.0
2021-06-16 15:50:00,88.54,88.6,88.45,88.52,256218.0,87.5737,87.633,87.4846,87.5539,256218.0
2021-06-17 09:30:00,88.27,89.82,88.23,89.07,250060.0,87.3066,88.8397,87.267,88.0979,250060.0
2021-06-17 09:40:00,89.14,89.27,88.68,88.95,77694.0,88.1671,88.2957,87.7121,87.9792,77694.0
2021-06-17 09:50:00,88.87,89.08,88.61,88.8,46558.0,87.9001,88.1078,87.6429,87.8308,46558.0
2021-06-17 10:00:00,88.79,88.92,87.88,87.88,81396.0,87.8209,87.9495,86.9209,86.9209,81396.0
2021-06-17 10:10:00,87.89,88.22,87.84,88.15,82021.0,86.9308,87.2572,86.8813,87.1879,82021.0
2021-06-17 10:20:00,88.17,88.18,87.67,87.69,50737.0,87.2077,87.2176,86.7132,86.7329,50737.0
2021-06-17 10:30:00,87.7,87.86,87.44,87.63,63268.0,86.7428,86.9011,86.4857,86.6736,63268.0
2021-06-17 10:40:00,87.67,87.97,87.55,87.67,38947.0,86.7132,87.0099,86.5945,86.7132,38947.0
2021-06-17 10:50:00,87.69,87.8,87.62,87.8,34680.0,86.7329,86.8417,86.6637,86.8417,34680.0
2021-06-17 11:00:00,87.8,87.81,87.56,87.69,68389.0,86.8417,86.8516,86.6044,86.7329,68389.0
2021-06-17 11:10:00,87.67,87.68,87.19,87.32,56338.0,86.7132,86.723,86.2384,86.367,56338.0
2021-06-17 11:20:00,87.29,87.29,86.83,86.84,67088.0,86.3373,86.3373,85.8823,85.8922,67088.0
2021-06-17 11:30:00,86.83,87.11,86.83,87.07,45393.0,85.8823,86.1593,85.8823,86.1197,45393.0
2021-06-17 11:40:00,87.08,87.2,86.92,86.92,27985.0,86.1296,86.2483,85.9713,85.9713,27985.0
2021-06-17 11:50:00,86.88,86.88,86.27,86.38,106935.0,85.9318,85.9318,85.3284,85.4372,106935.0
2021-06-17 12:00:00,86.32,86.48,86.22,86.39,42201.0,85.3779,85.5361,85.279,85.4471,42201.0
2021-06-17 12:10:00,86.4,86.59,86.21,86.24,52567.0,85.457,85.6449,85.2691,85.2988,52567.0
2021-06-17 12:20:00,86.24,86.39,86.05,86.11,64406.0,85.2988,85.4471,85.1108,85.1702,64406.0
2021-06-17 12:30:00,86.08,86.63,85.97,86.58,121983.0,85.1405,85.6845,85.0317,85.6351,121983.0
2021-06-17 12:40:00,86.56,86.76,86.39,86.75,52913.0,85.6153,85.8131,85.4471,85.8032,52913.0
2021-06-17 12:50:00,86.72,87.05,86.71,87.05,32463.0,85.7735,86.0999,85.7636,86.0999,32463.0
2021-06-17 13:00:00,87.04,87.32,87.01,87.3,69925.0,86.09,86.367,86.0604,86.3472,69925.0
2021-06-17 13:10:00,87.24,87.24,86.96,87.18,30040.0,86.2878,86.2878,86.0109,86.2285,30040.0
2021-06-17 13:20:00,87.19,87.31,87.08,87.17,53096.0,86.2384,86.3571,86.1296,86.2186,53096.0
2021-06-17 13:30:00,87.17,87.31,87.11,87.13,36269.0,86.2186,86.3571,86.1593,86.179,36269.0
2021-06-17 13:40:00,87.15,87.68,87.15,87.51,59687.0,86.1988,86.723,86.1988,86.5549,59687.0
2021-06-17 13:50:00,87.52,87.66,87.29,87.29,43272.0,86.5648,86.7033,86.3373,86.3373,43272.0
2021-06-17 14:00:00,87.33,87.35,87.12,87.14,27517.0,86.3769,86.3966,86.1692,86.1889,27517.0
2021-06-17 14:10:00,87.13,87.28,87.01,87.03,54956.0,86.179,86.3274,86.0604,86.0801,54956.0
2021-06-17 14:20:00,87.03,87.14,86.92,87.02,71588.0,86.0801,86.1889,85.9713,86.0702,71588.0
2021-06-17 14:30:00,87.04,87.04,86.82,86.88,24626.0,86.09,86.09,85.8724,85.9318,24626.0
2021-06-17 14:40:00,86.88,87.02,86.8,86.86,33612.0,85.9318,86.0702,85.8527,85.912,33612.0
2021-06-17 14:50:00,86.86,87.04,86.83,86.91,23219.0,85.912,86.09,85.8823,85.9615,23219.0
2021-06-17 15:00:00,86.93,87.09,86.79,87.06,28995.0,85.9812,86.1395,85.8428,86.1098,28995.0
2021-06-17 15:10:00,87.08,87.19,86.91,86.92,26735.0,86.1296,86.2384,85.9615,85.9713,26735.0
2021-06-17 15:20:00,86.93,87.08,86.78,87.05,32997.0,85.9812,86.1296,85.8329,86.0999,32997.0
2021-06-17 15:30:00,87.05,87.12,86.81,86.92,44686.0,86.0999,86.1692,85.8625,85.9713,44686.0
2021-06-17 15:40:00,86.91,86.92,86.52,86.53,92736.0,85.9615,85.9713,85.5757,85.5856,92736.0
2021-06-17 15:50:00,86.54,86.64,86.39,86.42,175779.0,85.5955,85.6944,85.4471,85.4768,175779.0
2021-06-18 09:30:00,85.41,86.63,84.5,85.46,329034.0,84.4778,85.6845,83.5778,84.5273,329034.0
2021-06-18 09:40:00,85.46,86.18,85.46,85.97,55857.0,84.5273,85.2394,84.5273,85.0317,55857.0
2021-06-18 09:50:00,85.97,85.97,85.4,85.48,71819.0,85.0317,85.0317,84.4679,84.5471,71819.0
2021-06-18 10:00:00,85.55,85.81,85.13,85.25,79836.0,84.6163,84.8735,84.2009,84.3196,79836.0
2021-06-18 10:10:00,85.27,85.45,84.74,84.79,91791.0,84.3393,84.5174,83.8151,83.8646,91791.0
2021-06-18 10:20:00,84.78,85.18,84.66,85.14,41986.0,83.8547,84.2503,83.736,84.2108,41986.0
2021-06-18 10:30:00,85.12,85.4,84.79,85.31,27683.0,84.191,84.4679,83.8646,84.3789,27683.0
2021-06-18 10:40:00,85.27,85.37,85.0,85.32,107227.0,84.3393,84.4383,84.0723,84.3888,107227.0
2021-06-18 10:50:00,85.31,85.6,85.23,85.59,39616.0,84.3789,84.6657,84.2998,84.6559,39616.0
2021-06-18 11:00:00,85.59,85.81,85.47,85.71,33787.0,84.6559,84.8735,84.5372,84.7745,33787.0
2021-06-18 11:10:00,85.73,85.99,85.73,85.92,54547.0,84.7943,85.0515,84.7943,84.9823,54547.0
2021-06-18 11:20:00,85.91,86.2,85.91,86.08,33815.0,84.9724,85.2592,84.9724,85.1405,33815.0
2021-06-18 11:30:00,86.06,86.61,86.02,86.41,66712.0,85.1207,85.6647,85.0812,85.4669,66712.0
2021-06-18 11:40:00,86.44,86.52,86.15,86.24,38516.0,85.4966,85.5757,85.2097,85.2988,38516.0
2021-06-18 11:50:00,86.24,86.28,86.1,86.15,20724.0,85.2988,85.3383,85.1603,85.2097,20724.0
2021-06-18 12:00:00,86.14,86.28,86.07,86.22,15169.0,85.1999,85.3383,85.1306,85.279,15169.0
2021-06-18 12:10:00,86.23,86.52,86.21,86.51,28778.0,85.2889,85.5757,85.2691,85.5658,28778.0
2021-06-18 12:20:00,86.51,86.54,86.33,86.35,20038.0,85.5658,85.5955,85.3878,85.4076,20038.0
2021-06-18 12:30:00,86.36,86.38,86.1,86.13,32182.0,85.4175,85.4372,85.1603,85.19,32182.0
2021-06-18 12:40:00,86.15,86.19,86.08,86.16,47254.0,85.2097,85.2493,85.1405,85.2196,47254.0
2021-06-18 12:50:00,86.14,86.19,86.0,86.09,35911.0,85.1999,85.2493,85.0614,85.1504,35911.0
2021-06-18 13:00:00,86.09,86.34,86.09,86.33,26551.0,85.1504,85.3977,85.1504,85.3878,26551.0
2021-06-18 13:10:00,86.33,86.52,86.3,86.5,15278.0,85.3878,85.5757,85.3581,85.5559,15278.0
2021-06-18 13:20:00,86.49,86.49,86.2,86.25,17145.0,85.546,85.546,85.2592,85.3087,17145.0
2021-06-18 13:30:00,86.24,86.42,86.18,86.35,45956.0,85.2988,85.4768,85.2394,85.4076,45956.0
2021-06-18 13:40:00,86.36,86.46,86.18,86.28,34304.0,85.4175,85.5164,85.2394,85.3383,34304.0
2021-06-18 13:50:00,86.29,86.3,86.02,86.08,20826.0,85.3482,85.3581,85.0812,85.1405,20826.0
2021-06-18 14:00:00,86.03,86.18,85.97,86.0,46590.0,85.0911,85.2394,85.0317,85.0614,46590.0
2021-06-18 14:10:00,86.0,86.06,85.89,85.92,16128.0,85.0614,85.1207,84.9526,84.9823,16128.0
2021-06-18 14:20:00,85.92,86.01,85.76,85.98,30484.0,84.9823,85.0713,84.824,85.0416,30484.0
2021-06-18 14:30:00,85.95,85.96,85.62,85.65,30025.0,85.0119,85.0218,84.6855,84.7152,30025.0
2021-06-18 14:40:00,85.63,85.64,85.45,85.52,41755.0,84.6954,84.7053,84.5174,84.5866,41755.0
2021-06-18 14:50:00,85.52,85.55,85.23,85.3,56592.0,84.5866,84.6163,84.2998,84.369,56592.0
2021-06-18 15:00:00,85.26,85.38,85.15,85.25,34977.0,84.3295,84.4481,84.2207,84.3196,34977.0
2021-06-18 15:10:00,85.24,85.51,85.22,85.51,28966.0,84.3097,84.5767,84.2899,84.5767,28966.0
2021-06-18 15:20:00,85.5,85.86,85.5,85.83,65259.0,84.5668,84.9229,84.5668,84.8932,65259.0
2021-06-18 15:30:00,85.84,86.1,85.84,86.05,97163.0,84.9031,85.1603,84.9031,85.1108,97163.0
2021-06-18 15:40:00,86.04,86.16,85.87,85.93,158031.0,85.1009,85.2196,84.9328,84.9921,158031.0
2021-06-18 15:50:00,85.92,86.08,85.46,85.6,332185.0,84.9823,85.1405,84.5273,84.6657,332185.0
2021-06-21 09:30:00,86.21,86.25,85.16,85.27,162055.0,85.2691,85.3087,84.2305,84.3393,162055.0
2021-06-21 09:40:00,85.38,85.63,84.96,85.63,51373.0,84.4481,84.6954,84.0327,84.6954,51373.0
2021-06-21 09:50:00,85.66,86.24,85.58,86.1,46078.0,84.7251,85.2988,84.646,85.1603,46078.0
2021-06-21 10:00:00,86.09,86.17,85.7,85.7,38852.0,85.1504,85.2295,84.7647,84.7647,38852.0
2021-06-21 10:10:00,85.68,85.76,85.38,85.39,36223.0,84.7449,84.824,84.4481,84.458,36223.0
2021-06-21 10:20:00,85.37,85.68,85.3,85.67,54330.0,84.4383,84.7449,84.369,84.735,54330.0
2021-06-21 10:30:00,85.6,85.76,85.55,85.69,41978.0,84.6657,84.824,84.6163,84.7548,41978.0
2021-06-21 10:40:00,85.7,85.89,85.59,85.78,76382.0,84.7647,84.9526,84.6559,84.8438,76382.0
2021-06-21 10:50:00,85.75,85.76,85.43,85.63,65631.0,84.8141,84.824,84.4976,84.6954,65631.0
2021-06-21 11:00:00,85.63,85.67,85.18,85.41,44145.0,84.6954,84.735,84.2503,84.4778,44145.0
2021-06-21 11:10:00,85.4,85.55,85.31,85.42,25729.0,84.4679,84.6163,84.3789,84.4877,25729.0
2021-06-21 11:20:00,85.45,85.66,85.29,85.56,22621.0,84.5174,84.7251,84.3591,84.6262,22621.0
2021-06-21 11:30:00,85.56,85.87,85.37,85.86,47279.0,84.6262,84.9328,84.4383,84.9229,47279.0
2021-06-21 11:40:00,85.86,85.86,85.57,85.61,32741.0,84.9229,84.9229,84.6361,84.6756,32741.0
2021-06-21 11:50:00,85.59,85.69,85.5,85.58,19949.0,84.6559,84.7548,84.5668,84.646,19949.0
2021-06-21 12:00:00,85.59,85.74,85.59,85.68,16629.0,84.6559,84.8042,84.6559,84.7449,16629.0
2021-06-21 12:10:00,85.7,85.92,85.65,85.89,25041.0,84.7647,84.9823,84.7152,84.9526,25041.0
2021-06-21 12:20:00,85.92,86.05,85.89,86.04,18815.0,84.9823,85.1108,84.9526,85.1009,18815.0
2021-06-21 12:30:00,86.03,86.03,85.73,85.77,25582.0,85.0911,85.0911,84.7943,84.8339,25582.0
2021-06-21 12:40:00,85.76,85.88,85.72,85.77,30995.0,84.824,84.9427,84.7844,84.8339,30995.0
2021-06-21 12:50:00,85.75,85.85,85.69,85.73,14631.0,84.8141,84.913,84.7548,84.7943,14631.0
2021-06-21 13:00:00,85.72,85.95,85.66,85.9,35422.0,84.7844,85.0119,84.7251,84.9625,35422.0
2021-06-21 13:10:00,85.91,86.2,85.9,86.15,44518.0,84.9724,85.2592,84.9625,85.2097,44518.0
2021-06-21 13:20:00,86.13,86.29,86.12,86.29,28132.0,85.19,85.3482,85.1801,85.3482,28132.0
2021-06-21 13:30:00,86.3,86.49,86.29,86.48,44613.0,85.3581,85.546,85.3482,85.5361,44613.0
2021-06-21 13:40:00,86.5,86.62,86.33,86.35,41274.0,85.5559,85.6746,85.3878,85.4076,41274.0
2021-06-21 13:50:00,86.33,86.4,86.11,86.24,69578.0,85.3878,85.457,85.1702,85.2988,69578.0
2021-06-21 14:00:00,86.24,86.4,86.07,86.26,62322.0,85.2988,85.457,85.1306,85.3185,62322.0
2021-06-21 14:10:00,86.26,86.45,86.22,86.4,23759.0,85.3185,85.5065,85.279,85.457,23759.0
2021-06-21 14:20:00,86.41,86.52,86.35,86.52,63263.0,85.4669,85.5757,85.4076,85.5757,63263.0
2021-06-21 14:30:00,86.5,86.72,86.48,86.63,21712.0,85.5559,85.7735,85.5361,85.6845,21712.0
2021-06-21 14:40:00,86.61,86.89,86.56,86.84,58488.0,85.6647,85.9417,85.6153,85.8922,58488.0
2021-06-21 14:50:00,86.83,87.08,86.81,87.08,76836.0,85.8823,86.1296,85.8625,86.1296,76836.0
2021-06-21 15:00:00,87.07,87.16,86.92,87.12,77657.0,86.1197,86.2087,85.9713,86.1692,77657.0
2021-06-21 15:10:00,87.12,87.2,86.8,86.84,39636.0,86.1692,86.2483,85.8527,85.8922,39636.0
2021-06-21 15:20:00,86.85,87.16,86.84,87.1,68823.0,85.9021,86.2087,85.8922,86.1494,68823.0
2021-06-21 15:30:00,87.11,87.26,87.04,87.15,66969.0,86.1593,86.3076,86.09,86.1988,66969.0
2021-06-21 15:40:00,87.16,87.25,87.08,87.22,67785.0,86.2087,86.2977,86.1296,86.2681,67785.0
2021-06-21 15:50:00,87.23,87.53,87.23,87.42,155316.0,86.278,86.5747,86.278,86.4659,155316.0
2021-06-22 09:30:00,86.8,86.94,85.88,85.98,238828.0,85.8527,85.9911,84.9427,85.0416,238828.0
2021-06-22 09:40:00,86.0,86.69,85.88,86.58,66358.0,85.0614,85.7439,84.9427,85.6351,66358.0
2021-06-22 09:50:00,86.59,86.67,85.77,85.81,62983.0,85.6449,85.7241,84.8339,84.8735,62983.0
2021-06-22 10:00:00,85.78,86.1,85.65,85.81,59016.0,84.8438,85.1603,84.7152,84.8735,59016.0
2021-06-22 10:10:00,85.83,85.88,85.37,85.63,68910.0,84.8932,84.9427,84.4383,84.6954,68910.0
2021-06-22 10:20:00,85.62,85.71,85.27,85.42,98171.0,84.6855,84.7745,84.3393,84.4877,98171.0
2021-06-22 10:30:00,85.39,85.39,84.52,84.74,203104.0,84.458,84.458,83.5975,83.8151,203104.0
2021-06-22 10:40:00,84.76,85.12,84.75,85.07,93856.0,83.8349,84.191,83.825,84.1415,93856.0
2021-06-22 10:50:00,85.04,85.33,84.94,85.29,54443.0,84.1119,84.3987,84.013,84.3591,54443.0
2021-06-22 11:00:00,85.29,85.47,85.15,85.3,52066.0,84.3591,84.5372,84.2207,84.369,52066.0
2021-06-22 11:10:00,85.3,85.34,85.04,85.08,50804.0,84.369,84.4086,84.1119,84.1514,50804.0
2021-06-22 11:20:00,85.1,85.34,85.06,85.22,36031.0,84.1712,84.4086,84.1316,84.2899,36031.0
2021-06-22 11:30:00,85.21,85.36,85.06,85.15,34476.0,84.28,84.4284,84.1316,84.2207,34476.0
2021-06-22 11:40:00,85.14,85.26,85.1,85.21,24616.0,84.2108,84.3295,84.1712,84.28,24616.0
2021-06-22 11:50:00,85.2,85.56,85.19,85.21,126047.0,84.2701,84.6262,84.2602,84.28,126047.0
2021-06-22 12:00:00,85.22,85.56,85.22,85.5,22873.0,84.2899,84.6262,84.2899,84.5668,22873.0
2021-06-22 12:10:00,85.49,85.49,85.31,85.38,15514.0,84.5569,84.5569,84.3789,84.4481,15514.0
2021-06-22 12:20:00,85.41,85.47,85.34,85.39,22157.0,84.4778,84.5372,84.4086,84.458,22157.0
2021-06-22 12:30:00,85.34,85.4,85.2,85.2,21915.0,84.4086,84.4679,84.2701,84.2701,21915.0
2021-06-22 12:40:00,85.22,85.37,85.18,85.37,19393.0,84.2899,84.4383,84.2503,84.4383,19393.0
2021-06-22 12:50:00,85.35,85.43,85.3,85.33,18876.0,84.4185,84.4976,84.369,84.3987,18876.0
2021-06-22 13:00:00,85.34,85.51,85.32,85.39,17688.0,84.4086,84.5767,84.3888,84.458,17688.0
2021-06-22 13:10:00,85.4,85.67,85.4,85.63,76333.0,84.4679,84.735,84.4679,84.6954,76333.0
2021-06-22 13:20:00,85.62,85.81,85.51,85.73,41420.0,84.6855,84.8735,84.5767,84.7943,41420.0
2021-06-22 13:30:00,85.74,85.85,85.71,85.81,43179.0,84.8042,84.913,84.7745,84.8735,43179.0
2021-06-22 13:40:00,85.81,85.87,85.65,85.77,43149.0,84.8735,84.9328,84.7152,84.8339,43149.0
2021-06-22 13:50:00,85.77,85.78,85.47,85.47,26286.0,84.8339,84.8438,84.5372,84.5372,26286.0
2021-06-22 14:00:00,85.46,85.52,85.29,85.3,31905.0,84.5273,84.5866,84.3591,84.369,31905.0
2021-06-22 14:10:00,85.29,85.46,85.27,85.4,39746.0,84.3591,84.5273,84.3393,84.4679,39746.0
2021-06-22 14:20:00,85.4,85.5,85.31,85.32,26132.0,84.4679,84.5668,84.3789,84.3888,26132.0
2021-06-22 14:30:00,85.29,85.45,85.21,85.44,35962.0,84.3591,84.5174,84.28,84.5075,35962.0
2021-06-22 14:40:00,85.4,85.57,85.39,85.54,37987.0,84.4679,84.6361,84.458,84.6064,37987.0
2021-06-22 14:50:00,85.5,85.6,85.49,85.52,30238.0,84.5668,84.6657,84.5569,84.5866,30238.0
2021-06-22 15:00:00,85.51,85.77,85.51,85.76,30189.0,84.5767,84.8339,84.5767,84.824,30189.0
2021-06-22 15:10:00,85.74,85.9,85.73,85.9,57402.0,84.8042,84.9625,84.7943,84.9625,57402.0
2021-06-22 15:20:00,85.91,85.97,85.8,85.9,42419.0,84.9724,85.0317,84.8636,84.9625,42419.0
2021-06-22 15:30:00,85.92,86.06,85.79,85.83,51562.0,84.9823,85.1207,84.8537,84.8932,51562.0
2021-06-22 15:40:00,85.82,85.92,85.69,85.71,52412.0,84.8833,84.9823,84.7548,84.7745,52412.0
2021-06-22 15:50:00,85.7,85.8,85.63,85.65,172785.0,84.7647,84.8636,84.6954,84.7152,172785.0
2021-06-23 09:30:00,85.71,86.7,85.71,86.6,117011.0,84.7745,85.7537,84.7745,85.6548,117011.0
2021-06-23 09:40:00,86.59,86.83,86.49,86.57,62078.0,85.6449,85.8823,85.546,85.6252,62078.0
2021-06-23 09:50:00,86.58,86.8,86.17,86.17,59126.0,85.6351,85.8527,85.2295,85.2295,59126.0
2021-06-23 10:00:00,86.22,86.33,86.05,86.27,35403.0,85.279,85.3878,85.1108,85.3284,35403.0
2021-06-23 10:10:00,86.26,86.49,86.21,86.43,26339.0,85.3185,85.546,85.2691,85.4867,26339.0
2021-06-23 10:20:00,86.42,86.62,86.17,86.17,44376.0,85.4768,85.6746,85.2295,85.2295,44376.0
2021-06-23 10:30:00,86.15,86.27,85.96,86.02,29123.0,85.2097,85.3284,85.0218,85.0812,29123.0
2021-06-23 10:40:00,86.03,86.09,85.81,85.84,24720.0,85.0911,85.1504,84.8735,84.9031,24720.0
2021-06-23 10:50:00,85.85,86.22,85.82,86.17,18412.0,84.913,85.279,84.8833,85.2295,18412.0
2021-06-23 11:00:00,86.21,86.21,85.91,85.99,12462.0,85.2691,85.2691,84.9724,85.0515,12462.0
2021-06-23 11:10:00,85.98,86.2,85.98,86.2,14547.0,85.0416,85.2592,85.0416,85.2592,14547.0
2021-06-23 11:20:00,86.17,86.3,86.17,86.3,24708.0,85.2295,85.3581,85.2295,85.3581,24708.0
2021-06-23 11:30:00,86.26,86.26,85.92,86.05,18661.0,85.3185,85.3185,84.9823,85.1108,18661.0
2021-06-23 11:40:00,86.04,86.18,85.97,86.0,11423.0,85.1009,85.2394,85.0317,85.0614,11423.0
2021-06-23 11:50:00,85.98,86.05,85.92,85.96,17026.0,85.0416,85.1108,84.9823,85.0218,17026.0
2021-06-23 12:00:00,85.95,86.13,85.88,86.13,27652.0,85.0119,85.19,84.9427,85.19,27652.0
2021-06-23 12:10:00,86.14,86.26,86.06,86.17,33049.0,85.1999,85.3185,85.1207,85.2295,33049.0
2021-06-23 12:20:00,86.18,86.38,86.15,86.29,27225.0,85.2394,85.4372,85.2097,85.3482,27225.0
2021-06-23 12:30:00,86.29,86.31,86.03,86.09,36256.0,85.3482,85.368,85.0911,85.1504,36256.0
2021-06-23 12:40:00,86.08,86.32,86.08,86.22,37036.0,85.1405,85.3779,85.1405,85.279,37036.0
2021-06-23 12:50:00,86.23,86.23,86.12,86.18,23192.0,85.2889,85.2889,85.1801,85.2394,23192.0
2021-06-23 13:00:00,86.19,86.21,86.12,86.16,16052.0,85.2493,85.2691,85.1801,85.2196,16052.0
2021-06-23 13:10:00,86.17,86.24,86.06,86.08,33010.0,85.2295,85.2988,85.1207,85.1405,33010.0
2021-06-23 13:20:00,86.09,86.18,86.09,86.12,15878.0,85.1504,85.2394,85.1504,85.1801,15878.0
2021-06-23 13:30:00,86.11,86.46,86.11,86.37,30110.0,85.1702,85.5164,85.1702,85.4273,30110.0
2021-06-23 13:40:00,86.39,86.4,86.28,86.32,25228.0,85.4471,85.457,85.3383,85.3779,25228.0
2021-06-23 13:50:00,86.32,86.46,86.29,86.46,16062.0,85.3779,85.5164,85.3482,85.5164,16062.0
2021-06-23 14:00:00,86.45,86.5,86.37,86.41,16936.0,85.5065,85.5559,85.4273,85.4669,16936.0
2021-06-23 14:10:00,86.43,86.54,86.4,86.43,16108.0,85.4867,85.5955,85.457,85.4867,16108.0
2021-06-23 14:20:00,86.4,86.49,86.33,86.38,23379.0,85.457,85.546,85.3878,85.4372,23379.0
2021-06-23 14:30:00,86.35,86.43,86.3,86.37,12756.0,85.4076,85.4867,85.3581,85.4273,12756.0
2021-06-23 14:40:00,86.37,86.42,86.35,86.41,22119.0,85.4273,85.4768,85.4076,85.4669,22119.0
2021-06-23 14:50:00,86.42,86.59,86.42,86.47,19559.0,85.4768,85.6449,85.4768,85.5263,19559.0
2021-06-23 15:00:00,86.47,86.54,86.44,86.52,35311.0,85.5263,85.5955,85.4966,85.5757,35311.0
2021-06-23 15:10:00,86.51,86.52,86.35,86.46,26451.0,85.5658,85.5757,85.4076,85.5164,26451.0
2021-06-23 15:20:00,86.48,86.63,86.39,86.62,63293.0,85.5361,85.6845,85.4471,85.6746,63293.0
2021-06-23 15:30:00,86.61,86.64,86.52,86.58,50711.0,85.6647,85.6944,85.5757,85.6351,50711.0
2021-06-23 15:40:00,86.58,86.61,86.46,86.5,71136.0,85.6351,85.6647,85.5164,85.5559,71136.0
2021-06-23 15:50:00,86.49,86.49,86.13,86.18,138905.0,85.546,85.546,85.19,85.2394,138905.0
2021-06-24 09:30:00,86.99,88.07,86.92,87.48,224028.0,86.0406,87.1088,85.9713,86.5252,224028.0
2021-06-24 09:40:00,87.48,87.71,87.05,87.37,117531.0,86.5252,86.7527,86.0999,86.4164,117531.0
2021-06-24 09:50:00,87.35,87.4,86.78,86.91,96583.0,86.3966,86.4461,85.8329,85.9615,96583.0
2021-06-24 10:00:00,86.87,87.12,86.33,86.51,98731.0,85.9219,86.1692,85.3878,85.5658,98731.0
2021-06-24 10:10:00,86.55,86.57,85.97,86.31,142565.0,85.6054,85.6252,85.0317,85.368,142565.0
2021-06-24 10:20:00,86.34,86.58,86.27,86.57,69344.0,85.3977,85.6351,85.3284,85.6252,69344.0
2021-06-24 10:30:00,86.59,87.26,86.46,87.24,84662.0,85.6449,86.3076,85.5164,86.2878,84662.0
2021-06-24 10:40:00,87.24,87.38,86.97,87.21,60664.0,86.2878,86.4263,86.0208,86.2582,60664.0
2021-06-24 10:50:00,87.24,87.36,86.7,86.73,63289.0,86.2878,86.4065,85.7537,85.7834,63289.0
2021-06-24 11:00:00,86.7,86.72,86.38,86.66,61584.0,85.7537,85.7735,85.4372,85.7142,61584.0
2021-06-24 11:10:00,86.66,86.82,86.59,86.82,44321.0,85.7142,85.8724,85.6449,85.8724,44321.0
2021-06-24 11:20:00,86.83,86.95,86.72,86.81,30456.0,85.8823,86.001,85.7735,85.8625,30456.0
2021-06-24 11:30:00,86.82,86.96,86.69,86.84,53939.0,85.8724,86.0109,85.7439,85.8922,53939.0
2021-06-24 11:40:00,86.87,87.08,86.81,86.84,69287.0,85.9219,86.1296,85.8625,85.8922,69287.0
2021-06-24 11:50:00,86.86,87.0,86.8,86.87,29209.0,85.912,86.0505,85.8527,85.9219,29209.0
2021-06-24 12:00:00,86.88,86.91,86.78,86.79,19512.0,85.9318,85.9615,85.8329,85.8428,19512.0
2021-06-24 12:10:00,86.77,86.83,86.66,86.7,22049.0,85.823,85.8823,85.7142,85.7537,22049.0
2021-06-24 12:20:00,86.72,86.72,86.54,86.69,19975.0,85.7735,85.7735,85.5955,85.7439,19975.0
2021-06-24 12:30:00,86.68,86.72,86.49,86.57,89339.0,85.734,85.7735,85.546,85.6252,89339.0
2021-06-24 12:40:00,86.55,86.83,86.55,86.8,25548.0,85.6054,85.8823,85.6054,85.8527,25548.0
2021-06-24 12:50:00,86.8,86.82,86.58,86.65,26398.0,85.8527,85.8724,85.6351,85.7043,26398.0
2021-06-24 13:00:00,86.64,86.84,86.59,86.68,25468.0,85.6944,85.8922,85.6449,85.734,25468.0
2021-06-24 13:10:00,86.68,86.78,86.41,86.43,23104.0,85.734,85.8329,85.4669,85.4867,23104.0
2021-06-24 13:20:00,86.4,86.53,86.38,86.45,17152.0,85.457,85.5856,85.4372,85.5065,17152.0
2021-06-24 13:30:00,86.44,86.55,86.37,86.49,27029.0,85.4966,85.6054,85.4273,85.546,27029.0
2021-06-24 13:40:00,86.48,86.48,86.28,86.31,22652.0,85.5361,85.5361,85.3383,85.368,22652.0
2021-06-24 13:50:00,86.35,86.39,86.25,86.38,29705.0,85.4076,85.4471,85.3087,85.4372,29705.0
2021-06-24 14:00:00,86.4,86.54,86.36,86.49,50118.0,85.457,85.5955,85.4175,85.546,50118.0
2021-06-24 14:10:00,86.48,86.71,86.48,86.71,18704.0,85.5361,85.7636,85.5361,85.7636,18704.0
2021-06-24 14:20:00,86.74,86.9,86.74,86.9,26584.0,85.7933,85.9516,85.7933,85.9516,26584.0
2021-06-24 14:30:00,86.89,87.03,86.83,87.0,28213.0,85.9417,86.0801,85.8823,86.0505,28213.0
2021-06-24 14:40:00,86.97,87.15,86.9,87.07,33269.0,86.0208,86.1988,85.9516,86.1197,33269.0
2021-06-24 14:50:00,87.05,87.21,87.05,87.13,21402.0,86.0999,86.2582,86.0999,86.179,21402.0
2021-06-24 15:00:00,87.14,87.22,87.12,87.18,23264.0,86.1889,86.2681,86.1692,86.2285,23264.0
2021-06-24 15:10:00,87.17,87.33,87.14,87.3,44133.0,86.2186,86.3769,86.1889,86.3472,44133.0
2021-06-24 15:20:00,87.28,87.29,87.07,87.15,62033.0,86.3274,86.3373,86.1197,86.1988,62033.0
2021-06-24 15:30:00,87.15,87.18,86.99,87.05,111627.0,86.1988,86.2285,86.0406,86.0999,111627.0
2021-06-24 15:40:00,87.05,87.14,87.02,87.06,123481.0,86.0999,86.1889,86.0702,86.1098,123481.0
2021-06-24 15:50:00,87.07,87.18,86.92,86.95,269657.0,86.1197,86.2285,85.9713,86.001,269657.0
2021-06-25 09:30:00,87.3,87.89,87.05,87.27,116045.0,86.3472,86.9308,86.0999,86.3175,116045.0
2021-06-25 09:40:00,87.22,87.34,86.95,87.25,71239.0,86.2681,86.3868,86.001,86.2977,71239.0
2021-06-25 09:50:00,87.27,87.4,86.83,86.94,93254.0,86.3175,86.4461,85.8823,85.9911,93254.0
2021-06-25 10:00:00,86.96,87.46,86.74,87.34,99027.0,86.0109,86.5054,85.7933,86.3868,99027.0
2021-06-25 10:10:00,87.35,87.83,87.22,87.75,99017.0,86.3966,86.8714,86.2681,86.7923,99017.0
2021-06-25 10:20:00,87.76,87.96,87.63,87.8,126865.0,86.8022,87.0,86.6736,86.8417,126865.0
2021-06-25 10:30:00,87.81,87.86,87.55,87.71,115169.0,86.8516,86.9011,86.5945,86.7527,115169.0
2021-06-25 10:40:00,87.7,87.78,87.37,87.75,124571.0,86.7428,86.822,86.4164,86.7923,124571.0
2021-06-25 10:50:00,87.75,88.09,87.69,88.0,74103.0,86.7923,87.1286,86.7329,87.0396,74103.0
2021-06-25 11:00:00,87.98,88.08,87.82,88.06,56322.0,87.0198,87.1187,86.8615,87.0989,56322.0
2021-06-25 11:10:00,88.07,88.28,88.04,88.09,83042.0,87.1088,87.3165,87.0791,87.1286,83042.0
2021-06-25 11:20:00,88.07,88.23,88.0,88.07,44218.0,87.1088,87.267,87.0396,87.1088,44218.0
2021-06-25 11:30:00,88.03,88.14,87.85,87.88,68838.0,87.0692,87.178,86.8912,86.9209,68838.0
2021-06-25 11:40:00,87.86,88.16,87.75,88.14,82676.0,86.9011,87.1978,86.7923,87.178,82676.0
2021-06-25 11:50:00,88.17,88.17,87.95,88.01,51769.0,87.2077,87.2077,86.9901,87.0494,51769.0
2021-06-25 12:00:00,88.0,88.17,87.92,88.15,44464.0,87.0396,87.2077,86.9604,87.1879,44464.0
2021-06-25 12:10:00,88.16,88.42,88.1,88.42,52436.0,87.1978,87.455,87.1385,87.455,52436.0
2021-06-25 12:20:00,88.4,88.55,88.27,88.3,37338.0,87.4352,87.5836,87.3066,87.3363,37338.0
2021-06-25 12:30:00,88.3,88.6,88.26,88.58,44978.0,87.3363,87.633,87.2967,87.6132,44978.0
2021-06-25 12:40:00,88.58,88.97,88.54,88.94,132432.0,87.6132,87.999,87.5737,87.9693,132432.0
2021-06-25 12:50:00,88.96,88.97,88.45,88.46,94503.0,87.9891,87.999,87.4846,87.4945,94503.0
2021-06-25 13:00:00,88.46,88.53,88.39,88.48,61452.0,87.4945,87.5638,87.4253,87.5143,61452.0
2021-06-25 13:10:00,88.48,88.48,88.27,88.37,40935.0,87.5143,87.5143,87.3066,87.4055,40935.0
2021-06-25 13:20:00,88.39,88.47,88.33,88.42,52558.0,87.4253,87.5044,87.366,87.455,52558.0
2021-06-25 13:30:00,88.42,88.43,88.25,88.32,60391.0,87.455,87.4649,87.2868,87.3561,60391.0
2021-06-25 13:40:00,88.32,88.5,88.29,88.46,59798.0,87.3561,87.5341,87.3264,87.4945,59798.0
2021-06-25 13:50:00,88.43,88.63,88.42,88.62,47014.0,87.4649,87.6627,87.455,87.6528,47014.0
2021-06-25 14:00:00,88.61,88.69,88.48,88.67,42857.0,87.6429,87.722,87.5143,87.7022,42857.0
2021-06-25 14:10:00,88.66,88.79,88.66,88.71,31000.0,87.6924,87.8209,87.6924,87.7418,31000.0
2021-06-25 14:20:00,88.7,89.09,88.69,89.03,84630.0,87.7319,88.1177,87.722,88.0583,84630.0
2021-06-25 14:30:00,89.0,89.12,88.97,89.03,47687.0,88.0286,88.1473,87.999,88.0583,47687.0
2021-06-25 14:40:00,89.0,89.01,88.83,88.94,47076.0,88.0286,88.0385,87.8605,87.9693,47076.0
2021-06-25 14:50:00,88.94,89.12,88.89,89.06,59293.0,87.9693,88.1473,87.9198,88.088,59293.0
2021-06-25 15:00:00,89.07,89.26,89.05,89.21,57400.0,88.0979,88.2858,88.0781,88.2363,57400.0
2021-06-25 15:10:00,89.2,89.89,89.17,89.27,184760.0,88.2265,88.9089,88.1968,88.2957,184760.0
2021-06-25 15:20:00,89.27,89.38,89.08,89.17,154624.0,88.2957,88.4045,88.1078,88.1968,154624.0
2021-06-25 15:30:00,89.18,89.27,89.13,89.2,103732.0,88.2067,88.2957,88.1572,88.2265,103732.0
2021-06-25 15:40:00,89.19,89.28,89.03,89.22,160018.0,88.2166,88.3056,88.0583,88.2462,160018.0
2021-06-25 15:50:00,89.22,89.26,88.98,89.22,411359.0,88.2462,88.2858,88.0089,88.2462,411359.0
2021-06-28 09:30:00,88.26,88.36,85.33,85.34,572807.0,87.2967,87.3956,84.3987,84.4086,572807.0
2021-06-28 09:40:00,85.31,85.52,84.74,84.89,435175.0,84.3789,84.5866,83.8151,83.9635,435175.0
2021-06-28 09:50:00,84.89,85.32,84.57,85.03,352515.0,83.9635,84.3888,83.647,84.102,352515.0
2021-06-28 10:00:00,85.03,85.08,84.0,84.07,385977.0,84.102,84.1514,83.0832,83.1524,385977.0
2021-06-28 10:10:00,84.06,84.41,83.9,84.2,510026.0,83.1426,83.4887,82.9843,83.281,510026.0
2021-06-28 10:20:00,84.19,84.3,83.82,83.85,230350.0,83.2711,83.3799,82.9052,82.9348,230350.0
2021-06-28 10:30:00,83.85,83.85,83.31,83.54,248222.0,82.9348,82.9348,82.4007,82.6282,248222.0
2021-06-28 10:40:00,83.55,83.6,83.16,83.58,311259.0,82.6381,82.6876,82.2524,82.6678,311259.0
2021-06-28 10:50:00,83.57,83.77,83.29,83.77,243326.0,82.6579,82.8557,82.381,82.8557,243326.0
2021-06-28 11:00:00,83.78,83.92,83.47,83.82,163625.0,82.8656,83.0041,82.559,82.9052,163625.0
2021-06-28 11:10:00,83.8,84.23,83.75,84.07,218543.0,82.8854,83.3107,82.8359,83.1524,218543.0
2021-06-28 11:20:00,84.07,84.56,84.06,84.35,235855.0,83.1524,83.6371,83.1426,83.4294,235855.0
2021-06-28 11:30:00,84.34,84.41,83.62,83.76,151552.0,83.4195,83.4887,82.7074,82.8458,151552.0
2021-06-28 11:40:00,83.72,83.8,83.5,83.59,114081.0,82.8063,82.8854,82.5887,82.6777,114081.0
2021-06-28 11:50:00,83.6,83.68,83.42,83.48,94039.0,82.6876,82.7667,82.5095,82.5689,94039.0
2021-06-28 12:00:00,83.48,83.94,83.48,83.86,119951.0,82.5689,83.0239,82.5689,82.9447,119951.0
2021-06-28 12:10:00,83.88,83.92,83.6,83.75,111546.0,82.9645,83.0041,82.6876,82.8359,111546.0
2021-06-28 12:20:00,83.75,83.82,83.64,83.8,83872.0,82.8359,82.9052,82.7271,82.8854,83872.0
2021-06-28 12:30:00,83.79,83.82,83.6,83.7,86776.0,82.8755,82.9052,82.6876,82.7865,86776.0
2021-06-28 12:40:00,83.72,83.72,83.59,83.69,69595.0,82.8063,82.8063,82.6777,82.7766,69595.0
2021-06-28 12:50:00,83.69,83.69,83.43,83.62,120331.0,82.7766,82.7766,82.5194,82.7074,120331.0
2021-06-28 13:00:00,83.6,83.66,83.3,83.33,100603.0,82.6876,82.7469,82.3909,82.4205,100603.0
2021-06-28 13:10:00,83.33,83.36,83.1,83.11,116850.0,82.4205,82.4502,82.193,82.2029,116850.0
2021-06-28 13:20:00,83.11,83.27,82.85,82.95,203283.0,82.2029,82.3612,81.9458,82.0447,203283.0
2021-06-28 13:30:00,82.97,83.12,82.9,83.06,95748.0,82.0645,82.2128,81.9952,82.1535,95748.0
2021-06-28 13:40:00,83.05,83.35,82.89,83.33,87075.0,82.1436,82.4403,81.9853,82.4205,87075.0
2021-06-28 13:50:00,83.33,83.39,83.23,83.24,83123.0,82.4205,82.4799,82.3216,82.3315,83123.0
2021-06-28 14:00:00,83.22,83.63,83.21,83.37,108635.0,82.3117,82.7172,82.3018,82.4601,108635.0
2021-06-28 14:10:00,83.38,83.66,83.27,83.63,97905.0,82.47,82.7469,82.3612,82.7172,97905.0
2021-06-28 14:20:00,83.59,83.71,83.51,83.61,114702.0,82.6777,82.7964,82.5986,82.6975,114702.0
2021-06-28 14:30:00,83.61,83.67,83.36,83.39,64220.0,82.6975,82.7568,82.4502,82.4799,64220.0
2021-06-28 14:40:00,83.4,83.68,83.4,83.67,99973.0,82.4898,82.7667,82.4898,82.7568,99973.0
2021-06-28 14:50:00,83.66,83.67,83.43,83.46,58599.0,82.7469,82.7568,82.5194,82.5491,58599.0
2021-06-28 15:00:00,83.45,83.63,83.31,83.32,80724.0,82.5392,82.7172,82.4007,82.4106,80724.0
2021-06-28 15:10:00,83.32,83.53,83.2,83.49,211683.0,82.4106,82.6183,82.2919,82.5788,211683.0
2021-06-28 15:20:00,83.48,83.59,83.42,83.55,89269.0,82.5689,82.6777,82.5095,82.6381,89269.0
2021-06-28 15:30:00,83.55,83.58,83.27,83.38,143923.0,82.6381,82.6678,82.3612,82.47,143923.0
2021-06-28 15:40:00,83.39,83.43,83.25,83.31,276754.0,82.4799,82.5194,82.3414,82.4007,276754.0
2021-06-28 15:50:00,83.3,83.69,83.23,83.46,644478.0,82.3909,82.7766,82.3216,82.5491,644478.0
2021-06-29 09:30:00,83.51,84.39,82.85,82.9,429372.0,82.5986,83.469,81.9458,81.9952,429372.0
2021-06-29 09:40:00,82.88,83.22,82.43,82.98,300826.0,81.9754,82.3117,81.5303,82.0743,300826.0
2021-06-29 09:50:00,82.95,83.64,82.86,83.62,128112.0,82.0447,82.7271,81.9557,82.7074,128112.0
2021-06-29 10:00:00,83.58,83.94,83.3,83.42,148066.0,82.6678,83.0239,82.3909,82.5095,148066.0
2021-06-29 10:10:00,83.4,83.5,83.12,83.25,223194.0,82.4898,82.5887,82.2128,82.3414,223194.0
2021-06-29 10:20:00,83.27,83.41,82.9,83.22,274330.0,82.3612,82.4996,81.9952,82.3117,274330.0
2021-06-29 10:30:00,83.23,83.5,83.05,83.06,96995.0,82.3216,82.5887,82.1436,82.1535,96995.0
2021-06-29 10:40:00,83.05,83.13,82.9,83.01,81107.0,82.1436,82.2227,81.9952,82.104,81107.0
2021-06-29 10:50:00,83.01,83.16,82.93,83.05,60973.0,82.104,82.2524,82.0249,82.1436,60973.0
2021-06-29 11:00:00,83.08,83.36,82.99,83.28,81408.0,82.1733,82.4502,82.0842,82.3711,81408.0
2021-06-29 11:10:00,83.28,83.8,83.27,83.79,93675.0,82.3711,82.8854,82.3612,82.8755,93675.0
2021-06-29 11:20:00,83.8,84.1,83.72,84.02,70102.0,82.8854,83.1821,82.8063,83.103,70102.0
2021-06-29 11:30:00,84.05,84.26,83.95,83.95,77622.0,83.1327,83.3404,83.0338,83.0338,77622.0
2021-06-29 11:40:00,83.97,84.19,83.95,83.97,50330.0,83.0535,83.2711,83.0338,83.0535,50330.0
2021-06-29 11:50:00,83.96,84.03,83.7,83.7,69429.0,83.0436,83.1129,82.7865,82.7865,69429.0
2021-06-29 12:00:00,83.74,83.84,83.62,83.66,36591.0,82.826,82.925,82.7074,82.7469,36591.0
2021-06-29 12:10:00,83.64,84.77,83.55,83.89,296261.0,82.7271,83.8448,82.6381,82.9744,296261.0
2021-06-29 12:20:00,83.89,83.92,83.49,83.54,70140.0,82.9744,83.0041,82.5788,82.6282,70140.0
2021-06-29 12:30:00,83.56,83.6,83.4,83.54,34950.0,82.648,82.6876,82.4898,82.6282,34950.0
2021-06-29 12:40:00,83.54,83.66,83.5,83.56,52439.0,82.6282,82.7469,82.5887,82.648,52439.0
2021-06-29 12:50:00,83.56,83.56,83.26,83.36,58060.0,82.648,82.648,82.3513,82.4502,58060.0
2021-06-29 13:00:00,83.35,83.4,83.27,83.33,53421.0,82.4403,82.4898,82.3612,82.4205,53421.0
2021-06-29 13:10:00,83.33,83.44,83.27,83.37,44017.0,82.4205,82.5293,82.3612,82.4601,44017.0
2021-06-29 13:20:00,83.36,83.58,83.33,83.36,46945.0,82.4502,82.6678,82.4205,82.4502,46945.0
2021-06-29 13:30:00,83.37,83.45,83.3,83.36,38068.0,82.4601,82.5392,82.3909,82.4502,38068.0
2021-06-29 13:40:00,83.34,83.64,83.34,83.63,34782.0,82.4304,82.7271,82.4304,82.7172,34782.0
2021-06-29 13:50:00,83.63,83.67,83.47,83.55,31304.0,82.7172,82.7568,82.559,82.6381,31304.0
2021-06-29 14:00:00,83.54,83.55,83.39,83.39,40064.0,82.6282,82.6381,82.4799,82.4799,40064.0
2021-06-29 14:10:00,83.37,83.44,83.3,83.34,41274.0,82.4601,82.5293,82.3909,82.4304,41274.0
2021-06-29 14:20:00,83.35,83.41,83.31,83.39,42657.0,82.4403,82.4996,82.4007,82.4799,42657.0
2021-06-29 14:30:00,83.37,83.38,83.2,83.2,84769.0,82.4601,82.47,82.2919,82.2919,84769.0
2021-06-29 14:40:00,83.2,83.22,82.98,83.1,82230.0,82.2919,82.3117,82.0743,82.193,82230.0
2021-06-29 14:50:00,83.08,83.17,82.97,83.16,60785.0,82.1733,82.2623,82.0645,82.2524,60785.0
2021-06-29 15:00:00,83.16,83.24,83.11,83.23,41777.0,82.2524,82.3315,82.2029,82.3216,41777.0
2021-06-29 15:10:00,83.23,83.3,83.17,83.24,56362.0,82.3216,82.3909,82.2623,82.3315,56362.0
2021-06-29 15:20:00,83.21,83.25,83.12,83.17,51221.0,82.3018,82.3414,82.2128,82.2623,51221.0
2021-06-29 15:30:00,83.16,83.29,83.02,83.03,96755.0,82.2524,82.381,82.1139,82.1238,96755.0
2021-06-29 15:40:00,83.03,83.05,82.83,82.91,172200.0,82.1238,82.1436,81.926,82.0051,172200.0
2021-06-29 15:50:00,82.91,83.05,82.84,83.01,327511.0,82.0051,82.1436,81.9359,82.104,327511.0
2021-06-30 09:30:00,83.43,83.65,82.8,83.38,125076.0,82.5194,82.737,81.8963,82.47,125076.0
2021-06-30 09:40:00,83.44,83.97,83.43,83.71,80556.0,82.5293,83.0535,82.5194,82.7964,80556.0
2021-06-30 09:50:00,83.7,84.59,83.7,84.57,139491.0,82.7865,83.6668,82.7865,83.647,139491.0
2021-06-30 10:00:00,84.56,85.14,84.54,85.03,213686.0,83.6371,84.2108,83.6173,84.102,213686.0
2021-06-30 10:10:00,85.01,85.15,84.61,84.86,137736.0,84.0822,84.2207,83.6866,83.9338,137736.0
2021-06-30 10:20:00,84.84,84.9,84.47,84.67,69516.0,83.914,83.9734,83.5481,83.7459,69516.0
2021-06-30 10:30:00,84.66,85.2,84.66,85.02,89089.0,83.736,84.2701,83.736,84.0921,89089.0
2021-06-30 10:40:00,85.02,85.28,84.81,85.28,62771.0,84.0921,84.3492,83.8844,84.3492,62771.0
2021-06-30 10:50:00,85.25,85.28,84.78,84.86,46322.0,84.3196,84.3492,83.8547,83.9338,46322.0
2021-06-30 11:00:00,84.87,84.92,84.59,84.69,40915.0,83.9437,83.9932,83.6668,83.7657,40915.0
2021-06-30 11:10:00,84.66,84.7,84.46,84.54,58801.0,83.736,83.7756,83.5382,83.6173,58801.0
2021-06-30 11:20:00,84.55,84.84,84.55,84.83,25228.0,83.6272,83.914,83.6272,83.9042,25228.0
2021-06-30 11:30:00,84.8,85.13,84.78,85.12,43425.0,83.8745,84.2009,83.8547,84.191,43425.0
2021-06-30 11:40:00,85.13,85.15,84.92,84.98,63558.0,84.2009,84.2207,83.9932,84.0525,63558.0
2021-06-30 11:50:00,85.0,85.1,84.89,84.9,56940.0,84.0723,84.1712,83.9635,83.9734,56940.0
2021-06-30 12:00:00,84.93,85.36,84.9,85.22,63402.0,84.0031,84.4284,83.9734,84.2899,63402.0
2021-06-30 12:10:00,85.21,85.24,85.01,85.04,17679.0,84.28,84.3097,84.0822,84.1119,17679.0
2021-06-30 12:20:00,85.05,85.21,85.01,85.21,28227.0,84.1218,84.28,84.0822,84.28,28227.0
2021-06-30 12:30:00,85.17,85.28,85.1,85.13,32666.0,84.2404,84.3492,84.1712,84.2009,32666.0
2021-06-30 12:40:00,85.12,85.14,84.96,85.01,51999.0,84.191,84.2108,84.0327,84.0822,51999.0
2021-06-30 12:50:00,85.01,85.15,85.0,85.04,35905.0,84.0822,84.2207,84.0723,84.1119,35905.0
2021-06-30 13:00:00,85.05,85.17,85.05,85.11,53598.0,84.1218,84.2404,84.1218,84.1811,53598.0
2021-06-30 13:10:00,85.1,85.23,85.08,85.1,37074.0,84.1712,84.2998,84.1514,84.1712,37074.0
2021-06-30 13:20:00,85.1,85.22,85.04,85.14,59850.0,84.1712,84.2899,84.1119,84.2108,59850.0
2021-06-30 13:30:00,85.13,85.14,84.99,85.02,34474.0,84.2009,84.2108,84.0624,84.0921,34474.0
2021-06-30 13:40:00,85.02,85.07,84.95,84.95,38708.0,84.0921,84.1415,84.0228,84.0228,38708.0
2021-06-30 13:50:00,84.96,85.01,84.9,84.97,37147.0,84.0327,84.0822,83.9734,84.0426,37147.0
2021-06-30 14:00:00,84.95,85.14,84.86,85.04,39002.0,84.0228,84.2108,83.9338,84.1119,39002.0
2021-06-30 14:10:00,85.05,85.28,84.95,85.25,50072.0,84.1218,84.3492,84.0228,84.3196,50072.0
2021-06-30 14:20:00,85.25,85.25,85.13,85.13,30751.0,84.3196,84.3196,84.2009,84.2009,30751.0
2021-06-30 14:30:00,85.15,85.29,85.15,85.28,28825.0,84.2207,84.3591,84.2207,84.3492,28825.0
2021-06-30 14:40:00,85.27,85.39,85.27,85.34,38987.0,84.3393,84.458,84.3393,84.4086,38987.0
2021-06-30 14:50:00,85.33,85.37,85.22,85.28,35217.0,84.3987,84.4383,84.2899,84.3492,35217.0
2021-06-30 15:00:00,85.28,85.28,85.02,85.05,43252.0,84.3492,84.3492,84.0921,84.1218,43252.0
2021-06-30 15:10:00,85.07,85.17,84.97,85.16,35603.0,84.1415,84.2404,84.0426,84.2305,35603.0
2021-06-30 15:20:00,85.17,85.32,85.17,85.25,60518.0,84.2404,84.3888,84.2404,84.3196,60518.0
2021-06-30 15:30:00,85.26,85.33,84.97,84.98,90208.0,84.3295,84.3987,84.0426,84.0525,90208.0
2021-06-30 15:40:00,84.97,85.04,84.88,84.95,95815.0,84.0426,84.1119,83.9536,84.0228,95815.0
2021-06-30 15:50:00,84.94,85.36,84.91,85.29,206179.0,84.013,84.4284,83.9833,84.3591,206179.0
2021-07-01 09:30:00,85.9,86.46,85.54,86.3,163963.0,84.9625,85.5164,84.6064,85.3581,163963.0
2021-07-01 09:40:00,86.28,86.84,86.22,86.48,160256.0,85.3383,85.8922,85.279,85.5361,160256.0
2021-07-01 09:50:00,86.5,86.54,86.01,86.37,76904.0,85.5559,85.5955,85.0713,85.4273,76904.0
2021-07-01 10:00:00,86.32,86.43,85.94,86.39,45006.0,85.3779,85.4867,85.002,85.4471,45006.0
2021-07-01 10:10:00,86.36,87.05,86.29,87.02,95279.0,85.4175,86.0999,85.3482,86.0702,95279.0
2021-07-01 10:20:00,87.02,87.1,86.76,86.8,106474.0,86.0702,86.1494,85.8131,85.8527,106474.0
2021-07-01 10:30:00,86.83,86.84,86.36,86.42,56759.0,85.8823,85.8922,85.4175,85.4768,56759.0
2021-07-01 10:40:00,86.44,86.51,86.3,86.49,41398.0,85.4966,85.5658,85.3581,85.546,41398.0
2021-07-01 10:50:00,86.48,86.61,86.14,86.18,50324.0,85.5361,85.6647,85.1999,85.2394,50324.0
2021-07-01 11:00:00,86.15,86.47,86.14,86.34,31048.0,85.2097,85.5263,85.1999,85.3977,31048.0
2021-07-01 11:10:00,86.33,86.4,85.84,85.87,32276.0,85.3878,85.457,84.9031,84.9328,32276.0
2021-07-01 11:20:00,85.87,85.87,85.64,85.79,40721.0,84.9328,84.9328,84.7053,84.8537,40721.0
2021-07-01 11:30:00,85.8,86.03,85.8,86.0,21359.0,84.8636,85.0911,84.8636,85.0614,21359.0
2021-07-01 11:40:00,86.02,86.02,85.83,86.01,23153.0,85.0812,85.0812,84.8932,85.0713,23153.0
2021-07-01 11:50:00,86.04,86.09,85.81,85.82,19084.0,85.1009,85.1504,84.8735,84.8833,19084.0
2021-07-01 12:00:00,85.8,85.89,85.68,85.77,17271.0,84.8636,84.9526,84.7449,84.8339,17271.0
2021-07-01 12:10:00,85.76,85.8,85.47,85.51,40558.0,84.824,84.8636,84.5372,84.5767,40558.0
2021-07-01 12:20:00,85.52,85.52,85.33,85.42,60032.0,84.5866,84.5866,84.3987,84.4877,60032.0
2021-07-01 12:30:00,85.44,85.6,85.42,85.49,23004.0,84.5075,84.6657,84.4877,84.5569,23004.0
2021-07-01 12:40:00,85.5,85.76,85.5,85.6,20726.0,84.5668,84.824,84.5668,84.6657,20726.0
2021-07-01 12:50:00,85.58,85.62,85.45,85.51,40008.0,84.646,84.6855,84.5174,84.5767,40008.0
2021-07-01 13:00:00,85.5,85.76,85.44,85.71,16540.0,84.5668,84.824,84.5075,84.7745,16540.0
2021-07-01 13:10:00,85.73,85.74,85.62,85.66,13329.0,84.7943,84.8042,84.6855,84.7251,13329.0
2021-07-01 13:20:00,85.7,85.83,85.68,85.8,13712.0,84.7647,84.8932,84.7449,84.8636,13712.0
2021-07-01 13:30:00,85.83,85.84,85.59,85.6,37220.0,84.8932,84.9031,84.6559,84.6657,37220.0
2021-07-01 13:40:00,85.61,85.7,85.52,85.57,14452.0,84.6756,84.7647,84.5866,84.6361,14452.0
2021-07-01 13:50:00,85.56,85.66,85.56,85.6,17137.0,84.6262,84.7251,84.6262,84.6657,17137.0
2021-07-01 14:00:00,85.59,85.59,85.35,85.38,43519.0,84.6559,84.6559,84.4185,84.4481,43519.0
2021-07-01 14:10:00,85.38,85.48,85.38,85.47,12115.0,84.4481,84.5471,84.4481,84.5372,12115.0
2021-07-01 14:20:00,85.45,85.6,85.45,85.59,18671.0,84.5174,84.6657,84.5174,84.6559,18671.0
2021-07-01 14:30:00,85.58,85.79,85.58,85.65,18086.0,84.646,84.8537,84.646,84.7152,18086.0
2021-07-01 14:40:00,85.67,85.9,85.66,85.9,41805.0,84.735,84.9625,84.7251,84.9625,41805.0
2021-07-01 14:50:00,85.89,85.94,85.76,85.77,27903.0,84.9526,85.002,84.824,84.8339,27903.0
2021-07-01 15:00:00,85.79,86.06,85.79,86.05,64620.0,84.8537,85.1207,84.8537,85.1108,64620.0
2021-07-01 15:10:00,86.05,86.2,86.02,86.2,61081.0,85.1108,85.2592,85.0812,85.2592,61081.0
2021-07-01 15:20:00,86.21,86.24,86.11,86.14,41361.0,85.2691,85.2988,85.1702,85.1999,41361.0
2021-07-01 15:30:00,86.14,86.24,86.09,86.09,56008.0,85.1999,85.2988,85.1504,85.1504,56008.0
2021-07-01 15:40:00,86.09,86.13,86.01,86.05,48988.0,85.1504,85.19,85.0713,85.1108,48988.0
2021-07-01 15:50:00,86.07,86.08,85.86,85.88,148246.0,85.1306,85.1405,84.9229,84.9427,148246.0
2021-07-02 09:30:00,86.36,86.36,85.38,85.41,115662.0,85.4175,85.4175,84.4481,84.4778,115662.0
2021-07-02 09:40:00,85.38,85.39,85.07,85.28,53610.0,84.4481,84.458,84.1415,84.3492,53610.0
2021-07-02 09:50:00,85.24,85.3,84.97,85.13,52683.0,84.3097,84.369,84.0426,84.2009,52683.0
2021-07-02 10:00:00,85.14,85.55,85.11,85.47,70653.0,84.2108,84.6163,84.1811,84.5372,70653.0
2021-07-02 10:10:00,85.46,85.48,85.19,85.45,42503.0,84.5273,84.5471,84.2602,84.5174,42503.0
2021-07-02 10:20:00,85.44,85.47,85.14,85.36,20998.0,84.5075,84.5372,84.2108,84.4284,20998.0
2021-07-02 10:30:00,85.37,85.46,84.99,85.03,47434.0,84.4383,84.5273,84.0624,84.102,47434.0
2021-07-02 10:40:00,85.04,85.38,85.02,85.34,24123.0,84.1119,84.4481,84.0921,84.4086,24123.0
2021-07-02 10:50:00,85.36,85.36,85.02,85.09,17128.0,84.4284,84.4284,84.0921,84.1613,17128.0
2021-07-02 11:00:00,85.11,85.35,85.07,85.29,29619.0,84.1811,84.4185,84.1415,84.3591,29619.0
2021-07-02 11:10:00,85.3,85.35,85.13,85.34,20292.0,84.369,84.4185,84.2009,84.4086,20292.0
2021-07-02 11:20:00,85.33,85.41,85.1,85.13,21449.0,84.3987,84.4778,84.1712,84.2009,21449.0
2021-07-02 11:30:00,85.12,85.4,85.11,85.39,20738.0,84.191,84.4679,84.1811,84.458,20738.0
2021-07-02 11:40:00,85.39,85.54,85.38,85.42,18182.0,84.458,84.6064,84.4481,84.4877,18182.0
2021-07-02 11:50:00,85.39,85.48,85.37,85.39,34047.0,84.458,84.5471,84.4383,84.458,34047.0
2021-07-02 12:00:00,85.39,85.61,85.37,85.52,36437.0,84.458,84.6756,84.4383,84.5866,36437.0
2021-07-02 12:10:00,85.52,85.63,85.44,85.5,65585.0,84.5866,84.6954,84.5075,84.5668,65585.0
2021-07-02 12:20:00,85.49,85.68,85.46,85.64,26752.0,84.5569,84.7449,84.5273,84.7053,26752.0
2021-07-02 12:30:00,85.65,85.78,85.55,85.77,28800.0,84.7152,84.8438,84.6163,84.8339,28800.0
2021-07-02 12:40:00,85.78,85.85,85.73,85.8,18581.0,84.8438,84.913,84.7943,84.8636,18581.0
2021-07-02 12:50:00,85.81,85.86,85.71,85.77,26443.0,84.8735,84.9229,84.7745,84.8339,26443.0
2021-07-02 13:00:00,85.77,85.95,85.74,85.93,18014.0,84.8339,85.0119,84.8042,84.9921,18014.0
2021-07-02 13:10:00,85.92,86.02,85.9,85.99,37732.0,84.9823,85.0812,84.9625,85.0515,37732.0
2021-07-02 13:20:00,85.99,86.08,85.96,85.98,35378.0,85.0515,85.1405,85.0218,85.0416,35378.0
2021-07-02 13:30:00,85.98,85.99,85.87,85.99,31570.0,85.0416,85.0515,84.9328,85.0515,31570.0
2021-07-02 13:40:00,86.0,86.09,85.93,85.93,53130.0,85.0614,85.1504,84.9921,84.9921,53130.0
2021-07-02 13:50:00,85.93,85.93,85.65,85.67,31242.0,84.9921,84.9921,84.7152,84.735,31242.0
2021-07-02 14:00:00,85.67,85.82,85.6,85.8,56404.0,84.735,84.8833,84.6657,84.8636,56404.0
2021-07-02 14:10:00,85.83,85.96,85.82,85.96,24970.0,84.8932,85.0218,84.8833,85.0218,24970.0
2021-07-02 14:20:00,85.95,86.06,85.94,86.02,19415.0,85.0119,85.1207,85.002,85.0812,19415.0
2021-07-02 14:30:00,86.01,86.04,85.89,85.96,13794.0,85.0713,85.1009,84.9526,85.0218,13794.0
2021-07-02 14:40:00,85.98,86.01,85.88,85.98,37444.0,85.0416,85.0713,84.9427,85.0416,37444.0
2021-07-02 14:50:00,85.97,85.99,85.86,85.93,54032.0,85.0317,85.0515,84.9229,84.9921,54032.0
2021-07-02 15:00:00,85.92,86.1,85.91,86.08,27863.0,84.9823,85.1603,84.9724,85.1405,27863.0
2021-07-02 15:10:00,86.09,86.19,86.07,86.11,43166.0,85.1504,85.2493,85.1306,85.1702,43166.0
2021-07-02 15:20:00,86.11,86.12,86.02,86.04,21192.0,85.1702,85.1801,85.0812,85.1009,21192.0
2021-07-02 15:30:00,86.04,86.07,85.92,86.06,48167.0,85.1009,85.1306,84.9823,85.1207,48167.0
2021-07-02 15:40:00,86.07,86.09,85.97,86.02,94762.0,85.1306,85.1504,85.0317,85.0812,94762.0
2021-07-02 15:50:00,86.03,86.15,86.01,86.04,175263.0,85.0911,85.2097,85.0713,85.1009,175263.0
2021-07-06 09:30:00,87.5,87.82,85.71,85.85,462271.0,86.545,86.8615,84.7745,84.913,462271.0
2021-07-06 09:40:00,85.79,85.94,85.28,85.7,162458.0,84.8537,85.002,84.3492,84.7647,162458.0
2021-07-06 09:50:00,85.62,85.62,85.34,85.39,112382.0,84.6855,84.6855,84.4086,84.458,112382.0
2021-07-06 10:00:00,85.37,85.37,84.98,85.09,119601.0,84.4383,84.4383,84.0525,84.1613,119601.0
2021-07-06 10:10:00,85.1,85.14,84.55,85.08,94608.0,84.1712,84.2108,83.6272,84.1514,94608.0
2021-07-06 10:20:00,85.07,85.14,84.65,84.68,143476.0,84.1415,84.2108,83.7261,83.7558,143476.0
2021-07-06 10:30:00,84.66,84.71,84.51,84.66,102088.0,83.736,83.7855,83.5876,83.736,102088.0
2021-07-06 10:40:00,84.64,84.7,84.37,84.38,115315.0,83.7162,83.7756,83.4492,83.4591,115315.0
2021-07-06 10:50:00,84.35,84.36,83.74,83.84,167341.0,83.4294,83.4393,82.826,82.925,167341.0
2021-07-06 11:00:00,83.84,84.15,83.78,84.1,78356.0,82.925,83.2316,82.8656,83.1821,78356.0
2021-07-06 11:10:00,84.05,84.14,83.86,83.86,82753.0,83.1327,83.2217,82.9447,82.9447,82753.0
2021-07-06 11:20:00,83.87,83.97,83.64,83.89,49483.0,82.9546,83.0535,82.7271,82.9744,49483.0
2021-07-06 11:30:00,83.88,84.12,83.77,83.93,64048.0,82.9645,83.2019,82.8557,83.014,64048.0
2021-07-06 11:40:00,83.96,84.04,83.59,83.62,57786.0,83.0436,83.1228,82.6777,82.7074,57786.0
2021-07-06 11:50:00,83.59,83.59,83.21,83.25,85064.0,82.6777,82.6777,82.3018,82.3414,85064.0
2021-07-06 12:00:00,83.23,83.36,82.97,82.97,96352.0,82.3216,82.4502,82.0645,82.0645,96352.0
2021-07-06 12:10:00,82.97,83.17,82.88,83.09,88664.0,82.0645,82.2623,81.9754,82.1831,88664.0
2021-07-06 12:20:00,83.09,83.1,82.67,82.88,111429.0,82.1831,82.193,81.7677,81.9754,111429.0
2021-07-06 12:30:00,82.88,82.93,82.7,82.74,74575.0,81.9754,82.0249,81.7974,81.837,74575.0
2021-07-06 12:40:00,82.75,82.77,82.58,82.77,61349.0,81.8469,81.8666,81.6787,81.8666,61349.0
2021-07-06 12:50:00,82.77,82.89,82.73,82.87,49167.0,81.8666,81.9853,81.8271,81.9655,49167.0
2021-07-06 13:00:00,82.87,83.04,82.84,82.98,55770.0,81.9655,82.1337,81.9359,82.0743,55770.0
2021-07-06 13:10:00,82.97,83.03,82.8,82.99,54450.0,82.0645,82.1238,81.8963,82.0842,54450.0
2021-07-06 13:20:00,82.97,83.07,82.86,83.01,62723.0,82.0645,82.1634,81.9557,82.104,62723.0
2021-07-06 13:30:00,83.0,83.13,82.84,83.12,56614.0,82.0941,82.2227,81.9359,82.2128,56614.0
2021-07-06 13:40:00,83.13,83.16,82.96,83.04,51795.0,82.2227,82.2524,82.0546,82.1337,51795.0
2021-07-06 13:50:00,83.05,83.12,82.96,82.98,39642.0,82.1436,82.2128,82.0546,82.0743,39642.0
2021-07-06 14:00:00,82.98,83.12,82.98,83.06,36581.0,82.0743,82.2128,82.0743,82.1535,36581.0
2021-07-06 14:10:00,83.07,83.14,82.98,83.11,51552.0,82.1634,82.2326,82.0743,82.2029,51552.0
2021-07-06 14:20:00,83.14,83.15,82.97,83.03,64499.0,82.2326,82.2425,82.0645,82.1238,64499.0
2021-07-06 14:30:00,83.02,83.12,82.96,83.09,32939.0,82.1139,82.2128,82.0546,82.1831,32939.0
2021-07-06 14:40:00,83.1,83.16,83.07,83.12,40822.0,82.193,82.2524,82.1634,82.2128,40822.0
2021-07-06 14:50:00,83.12,83.14,82.87,82.88,41447.0,82.2128,82.2326,81.9655,81.9754,41447.0
2021-07-06 15:00:00,82.87,82.94,82.85,82.88,59311.0,81.9655,82.0348,81.9458,81.9754,59311.0
2021-07-06 15:10:00,82.88,82.99,82.73,82.81,82384.0,81.9754,82.0842,81.8271,81.9062,82384.0
2021-07-06 15:20:00,82.82,82.91,82.7,82.88,42550.0,81.9161,82.0051,81.7974,81.9754,42550.0
2021-07-06 15:30:00,82.89,82.96,82.7,82.83,81514.0,81.9853,82.0546,81.7974,81.926,81514.0
2021-07-06 15:40:00,82.83,83.02,82.79,83.01,75427.0,81.926,82.1139,81.8864,82.104,75427.0
2021-07-06 15:50:00,83.03,83.12,82.88,82.97,243413.0,82.1238,82.2128,81.9754,82.0645,243413.0
2021-07-07 09:30:00,82.51,83.43,81.66,83.07,317585.0,81.6095,82.5194,80.7687,82.1634,317585.0
2021-07-07 09:40:00,83.07,83.28,82.17,82.37,244851.0,82.1634,82.3711,81.2732,81.471,244851.0
2021-07-07 09:50:00,82.33,82.33,81.51,81.56,179745.0,81.4314,81.4314,80.6204,80.6698,179745.0
2021-07-07 10:00:00,81.5,81.54,80.38,80.7,322419.0,80.6105,80.6501,79.5027,79.8192,322419.0
2021-07-07 10:10:00,80.72,81.22,80.67,81.05,173324.0,79.839,80.3336,79.7896,80.1654,173324.0
2021-07-07 10:20:00,81.05,81.28,80.44,80.48,227064.0,80.1654,80.3929,79.5621,79.6016,227064.0
2021-07-07 10:30:00,80.46,80.89,80.44,80.66,149381.0,79.5818,80.0072,79.5621,79.7797,149381.0
2021-07-07 10:40:00,80.66,80.86,80.37,80.7,85688.0,79.7797,79.9775,79.4928,79.8192,85688.0
2021-07-07 10:50:00,80.69,81.0,80.55,80.93,83918.0,79.8093,80.116,79.6709,80.0467,83918.0
2021-07-07 11:00:00,80.92,81.17,80.88,80.94,57302.0,80.0368,80.2841,79.9973,80.0566,57302.0
2021-07-07 11:10:00,80.92,81.15,80.7,80.91,56338.0,80.0368,80.2643,79.8192,80.0269,56338.0
2021-07-07 11:20:00,80.87,81.19,80.77,81.19,57056.0,79.9874,80.3039,79.8885,80.3039,57056.0
2021-07-07 11:30:00,81.16,81.59,81.16,81.56,73248.0,80.2742,80.6995,80.2742,80.6698,73248.0
2021-07-07 11:40:00,81.56,81.62,81.16,81.25,65763.0,80.6698,80.7292,80.2742,80.3632,65763.0
2021-07-07 11:50:00,81.29,81.39,81.14,81.23,73639.0,80.4028,80.5017,80.2544,80.3434,73639.0
2021-07-07 12:00:00,81.23,81.24,81.04,81.13,45785.0,80.3434,80.3533,80.1555,80.2445,45785.0
2021-07-07 12:10:00,81.09,81.39,81.09,81.18,34016.0,80.205,80.5017,80.205,80.294,34016.0
2021-07-07 12:20:00,81.23,81.38,81.17,81.22,53756.0,80.3434,80.4918,80.2841,80.3336,53756.0
2021-07-07 12:30:00,81.22,81.55,81.21,81.53,54418.0,80.3336,80.66,80.3237,80.6402,54418.0
2021-07-07 12:40:00,81.52,81.58,81.37,81.5,45641.0,80.6303,80.6896,80.4819,80.6105,45641.0
2021-07-07 12:50:00,81.5,81.58,81.15,81.21,47811.0,80.6105,80.6896,80.2643,80.3237,47811.0
2021-07-07 13:00:00,81.2,81.21,81.02,81.07,68585.0,80.3138,80.3237,80.1357,80.1852,68585.0
2021-07-07 13:10:00,81.06,81.07,80.91,80.96,45109.0,80.1753,80.1852,80.0269,80.0764,45109.0
2021-07-07 13:20:00,80.96,80.98,80.7,80.72,62265.0,80.0764,80.0962,79.8192,79.839,62265.0
2021-07-07 13:30:00,80.72,80.98,80.68,80.98,28578.0,79.839,80.0962,79.7994,80.0962,28578.0
2021-07-07 13:40:00,80.92,80.94,80.78,80.88,42966.0,80.0368,80.0566,79.8984,79.9973,42966.0
2021-07-07 13:50:00,80.88,80.88,80.56,80.6,40343.0,79.9973,79.9973,79.6808,79.7203,40343.0
2021-07-07 14:00:00,80.6,81.11,80.59,81.08,39512.0,79.7203,80.2248,79.7104,80.1951,39512.0
2021-07-07 14:10:00,81.06,81.06,80.72,80.89,55015.0,80.1753,80.1753,79.839,80.0072,55015.0
2021-07-07 14:20:00,80.89,80.94,80.73,80.81,47791.0,80.0072,80.0566,79.8489,79.928,47791.0
2021-07-07 14:30:00,80.8,80.86,80.67,80.7,84281.0,79.9181,79.9775,79.7896,79.8192,84281.0
2021-07-07 14:40:00,80.7,80.73,80.55,80.66,50746.0,79.8192,79.8489,79.6709,79.7797,50746.0
2021-07-07 14:50:00,80.67,80.84,80.61,80.82,31783.0,79.7896,79.9577,79.7302,79.9379,31783.0
2021-07-07 15:00:00,80.8,80.88,80.74,80.75,51862.0,79.9181,79.9973,79.8588,79.8687,51862.0
2021-07-07 15:10:00,80.74,80.8,80.54,80.59,90342.0,79.8588,79.9181,79.661,79.7104,90342.0
2021-07-07 15:20:00,80.59,80.68,80.55,80.61,86248.0,79.7104,79.7994,79.6709,79.7302,86248.0
2021-07-07 15:30:00,80.6,80.6,80.3,80.35,124356.0,79.7203,79.7203,79.4236,79.473,124356.0
2021-07-07 15:40:00,80.36,80.53,80.3,80.52,137248.0,79.4829,79.6511,79.4236,79.6412,137248.0
2021-07-07 15:50:00,80.52,80.68,80.38,80.48,326604.0,79.6412,79.7994,79.5027,79.6016,326604.0
2021-07-08 09:30:00,78.45,79.28,77.33,77.42,438629.0,77.5938,78.4147,76.486,76.575,438629.0
2021-07-08 09:40:00,77.42,78.03,77.11,77.99,188109.0,76.575,77.1784,76.2684,77.1388,188109.0
2021-07-08 09:50:00,78.0,78.68,77.91,78.67,143341.0,77.1487,77.8213,77.0597,77.8114,143341.0
2021-07-08 10:00:00,78.67,79.5,78.37,79.36,143674.0,77.8114,78.6323,77.5147,78.4939,143674.0
2021-07-08 10:10:00,79.32,79.75,79.19,79.53,126859.0,78.4543,78.8796,78.3257,78.662,126859.0
2021-07-08 10:20:00,79.48,79.88,79.22,79.83,133018.0,78.6125,79.0082,78.3554,78.9587,133018.0
2021-07-08 10:30:00,79.79,79.79,78.95,79.0,83335.0,78.9192,78.9192,78.0883,78.1378,83335.0
2021-07-08 10:40:00,79.0,79.42,78.91,79.08,52351.0,78.1378,78.5532,78.0488,78.2169,52351.0
2021-07-08 10:50:00,79.05,79.41,78.75,78.81,79861.0,78.1872,78.5433,77.8905,77.9499,79861.0
2021-07-08 11:00:00,78.82,79.56,78.8,79.4,63321.0,77.9597,78.6917,77.94,78.5334,63321.0
2021-07-08 11:10:00,79.37,79.67,79.37,79.59,63766.0,78.5037,78.8005,78.5037,78.7213,63766.0
2021-07-08 11:20:00,79.59,80.02,79.56,79.83,87138.0,78.7213,79.1466,78.6917,78.9587,87138.0
2021-07-08 11:30:00,79.84,80.24,79.61,80.17,82832.0,78.9686,79.3642,78.7411,79.295,82832.0
2021-07-08 11:40:00,80.15,80.48,80.12,80.39,74452.0,79.2752,79.6016,79.2456,79.5126,74452.0
2021-07-08 11:50:00,80.37,80.51,80.2,80.37,54367.0,79.4928,79.6313,79.3247,79.4928,54367.0
2021-07-08 12:00:00,80.35,80.52,80.2,80.42,30175.0,79.473,79.6412,79.3247,79.5423,30175.0
2021-07-08 12:10:00,80.38,80.45,80.01,80.16,50833.0,79.5027,79.572,79.1368,79.2851,50833.0
2021-07-08 12:20:00,80.16,80.35,79.99,80.27,30828.0,79.2851,79.473,79.117,79.3939,30828.0
2021-07-08 12:30:00,80.22,80.31,80.12,80.22,50947.0,79.3445,79.4335,79.2456,79.3445,50947.0
2021-07-08 12:40:00,80.19,80.25,80.08,80.13,22842.0,79.3148,79.3741,79.206,79.2554,22842.0
2021-07-08 12:50:00,80.12,80.13,79.99,80.11,26081.0,79.2456,79.2554,79.117,79.2357,26081.0
2021-07-08 13:00:00,80.11,80.15,79.88,80.0,31498.0,79.2357,79.2752,79.0082,79.1269,31498.0
2021-07-08 13:10:00,79.98,80.02,79.74,79.76,24366.0,79.1071,79.1466,78.8697,78.8895,24366.0
2021-07-08 13:20:00,79.68,79.97,79.64,79.97,41749.0,78.8104,79.0972,78.7708,79.0972,41749.0
2021-07-08 13:30:00,79.94,79.99,79.76,79.85,16497.0,79.0675,79.117,78.8895,78.9785,16497.0
2021-07-08 13:40:00,79.83,79.86,79.56,79.56,18959.0,78.9587,78.9884,78.6917,78.6917,18959.0
2021-07-08 13:50:00,79.54,79.55,79.39,79.4,29095.0,78.6719,78.6818,78.5235,78.5334,29095.0
2021-07-08 14:00:00,79.41,79.42,79.1,79.13,22361.0,78.5433,78.5532,78.2367,78.2664,22361.0
2021-07-08 14:10:00,79.14,79.25,78.94,78.99,32213.0,78.2763,78.3851,78.0784,78.1279,32213.0
2021-07-08 14:20:00,78.99,79.12,78.9,79.0,81839.0,78.1279,78.2565,78.0389,78.1378,81839.0
2021-07-08 14:30:00,79.0,79.03,78.76,78.83,44882.0,78.1378,78.1675,77.9004,77.9696,44882.0
2021-07-08 14:40:00,78.85,78.87,78.68,78.81,70457.0,77.9894,78.0092,77.8213,77.9499,70457.0
2021-07-08 14:50:00,78.78,78.9,78.75,78.86,42623.0,77.9202,78.0389,77.8905,77.9993,42623.0
2021-07-08 15:00:00,78.87,79.07,78.87,79.06,95494.0,78.0092,78.207,78.0092,78.1971,95494.0
2021-07-08 15:10:00,79.07,79.09,78.68,78.74,69410.0,78.207,78.2268,77.8213,77.8806,69410.0
2021-07-08 15:20:00,78.74,79.01,78.7,78.97,35629.0,77.8806,78.1477,77.8411,78.1081,35629.0
2021-07-08 15:30:00,78.97,79.27,78.97,79.14,63624.0,78.1081,78.4048,78.1081,78.2763,63624.0
2021-07-08 15:40:00,79.14,79.2,79.01,79.14,95846.0,78.2763,78.3356,78.1477,78.2763,95846.0
2021-07-08 15:50:00,79.13,79.51,79.07,79.46,240805.0,78.2664,78.6422,78.207,78.5928,240805.0
2021-07-09 09:30:00,80.37,80.86,79.79,80.68,174985.0,79.4928,79.9775,78.9192,79.7994,174985.0
2021-07-09 09:40:00,80.67,80.94,80.48,80.8,93931.0,79.7896,80.0566,79.6016,79.9181,93931.0
2021-07-09 09:50:00,80.76,81.45,80.61,81.17,63139.0,79.8786,80.561,79.7302,80.2841,63139.0
2021-07-09 10:00:00,81.25,81.42,81.07,81.36,48345.0,80.3632,80.5314,80.1852,80.472,48345.0
2021-07-09 10:10:00,81.36,81.55,81.28,81.48,44860.0,80.472,80.66,80.3929,80.5907,44860.0
2021-07-09 10:20:00,81.49,81.83,81.45,81.63,63674.0,80.6006,80.9369,80.561,80.7391,63674.0
2021-07-09 10:30:00,81.65,81.78,81.33,81.54,34746.0,80.7589,80.8874,80.4424,80.6501,34746.0
2021-07-09 10:40:00,81.54,81.54,81.35,81.47,30334.0,80.6501,80.6501,80.4621,80.5808,30334.0
2021-07-09 10:50:00,81.47,81.48,80.98,81.09,34013.0,80.5808,80.5907,80.0962,80.205,34013.0
2021-07-09 11:00:00,81.12,81.71,81.04,81.68,76765.0,80.2346,80.8182,80.1555,80.7885,76765.0
2021-07-09 11:10:00,81.68,81.84,81.6,81.64,54520.0,80.7885,80.9468,80.7094,80.749,54520.0
2021-07-09 11:20:00,81.66,81.75,81.4,81.44,41756.0,80.7687,80.8578,80.5116,80.5512,41756.0
2021-07-09 11:30:00,81.45,81.68,81.45,81.68,19106.0,80.561,80.7885,80.561,80.7885,19106.0
2021-07-09 11:40:00,81.69,81.98,81.67,81.96,43197.0,80.7984,81.0853,80.7786,81.0655,43197.0
2021-07-09 11:50:00,81.94,82.08,81.8,81.86,56139.0,81.0457,81.1842,80.9072,80.9666,56139.0
2021-07-09 12:00:00,81.9,82.04,81.8,81.99,22430.0,81.0061,81.1446,80.9072,81.0951,22430.0
2021-07-09 12:10:00,81.98,82.05,81.93,81.99,35138.0,81.0853,81.1545,81.0358,81.0951,35138.0
2021-07-09 12:20:00,81.97,82.18,81.95,82.02,44686.0,81.0754,81.2831,81.0556,81.1248,44686.0
2021-07-09 12:30:00,82.01,82.02,81.74,81.78,54218.0,81.1149,81.1248,80.8479,80.8874,54218.0
2021-07-09 12:40:00,81.76,81.92,81.76,81.81,28652.0,80.8677,81.0259,80.8677,80.9171,28652.0
2021-07-09 12:50:00,81.81,81.83,81.72,81.76,39162.0,80.9171,80.9369,80.8281,80.8677,39162.0
2021-07-09 13:00:00,81.76,81.97,81.76,81.83,65693.0,80.8677,81.0754,80.8677,80.9369,65693.0
2021-07-09 13:10:00,81.84,82.0,81.8,82.0,37040.0,80.9468,81.105,80.9072,81.105,37040.0
2021-07-09 13:20:00,81.95,81.97,81.88,81.97,12487.0,81.0556,81.0754,80.9863,81.0754,12487.0
2021-07-09 13:30:00,81.96,81.97,81.82,81.89,20033.0,81.0655,81.0754,80.927,80.9962,20033.0
2021-07-09 13:40:00,81.9,82.0,81.87,81.95,21945.0,81.0061,81.105,80.9765,81.0556,21945.0
2021-07-09 13:50:00,81.95,82.08,81.95,82.01,31495.0,81.0556,81.1842,81.0556,81.1149,31495.0
2021-07-09 14:00:00,82.0,82.08,81.97,82.06,32925.0,81.105,81.1842,81.0754,81.1644,32925.0
2021-07-09 14:10:00,82.06,82.21,82.05,82.13,38699.0,81.1644,81.3127,81.1545,81.2336,38699.0
2021-07-09 14:20:00,82.11,82.24,82.04,82.16,31279.0,81.2138,81.3424,81.1446,81.2633,31279.0
2021-07-09 14:30:00,82.16,82.34,82.08,82.33,42166.0,81.2633,81.4413,81.1842,81.4314,42166.0
2021-07-09 14:40:00,82.34,82.49,82.3,82.47,46170.0,81.4413,81.5897,81.4018,81.5699,46170.0
2021-07-09 14:50:00,82.46,82.46,82.18,82.18,32833.0,81.56,81.56,81.2831,81.2831,32833.0
2021-07-09 15:00:00,82.21,82.28,82.1,82.24,39229.0,81.3127,81.382,81.2039,81.3424,39229.0
2021-07-09 15:10:00,82.24,82.33,82.21,82.33,47177.0,81.3424,81.4314,81.3127,81.4314,47177.0
2021-07-09 15:20:00,82.32,82.39,82.29,82.36,45868.0,81.4215,81.4908,81.3919,81.4611,45868.0
2021-07-09 15:30:00,82.35,82.54,82.32,82.39,90655.0,81.4512,81.6391,81.4215,81.4908,90655.0
2021-07-09 15:40:00,82.4,82.45,82.31,82.42,125722.0,81.5007,81.5501,81.4117,81.5205,125722.0
2021-07-09 15:50:00,82.42,82.47,82.25,82.33,195128.0,81.5205,81.5699,81.3523,81.4314,195128.0
2021-07-12 09:30:00,81.23,81.28,80.33,80.64,180522.0,80.3434,80.3929,79.4533,79.7599,180522.0
2021-07-12 09:40:00,80.46,81.33,80.02,81.26,95180.0,79.5818,80.4424,79.1466,80.3731,95180.0
2021-07-12 09:50:00,81.27,81.71,81.06,81.58,63790.0,80.383,80.8182,80.1753,80.6896,63790.0
2021-07-12 10:00:00,81.59,81.91,81.47,81.71,46068.0,80.6995,81.016,80.5808,80.8182,46068.0
2021-07-12 10:10:00,81.69,81.74,81.18,81.45,53336.0,80.7984,80.8479,80.294,80.561,53336.0
2021-07-12 10:20:00,81.39,81.57,81.17,81.52,41244.0,80.5017,80.6797,80.2841,80.6303,41244.0
2021-07-12 10:30:00,81.55,81.99,81.52,81.58,35948.0,80.66,81.0951,80.6303,80.6896,35948.0
2021-07-12 10:40:00,81.57,81.59,80.88,80.88,44658.0,80.6797,80.6995,79.9973,79.9973,44658.0
2021-07-12 10:50:00,80.93,81.38,80.86,81.37,57591.0,80.0467,80.4918,79.9775,80.4819,57591.0
2021-07-12 11:00:00,81.36,81.47,81.2,81.33,35134.0,80.472,80.5808,80.3138,80.4424,35134.0
2021-07-12 11:10:00,81.3,81.34,81.08,81.29,32240.0,80.4127,80.4522,80.1951,80.4028,32240.0
2021-07-12 11:20:00,81.31,81.48,81.27,81.44,29695.0,80.4226,80.5907,80.383,80.5512,29695.0
2021-07-12 11:30:00,81.44,81.51,81.29,81.4,32939.0,80.5512,80.6204,80.4028,80.5116,32939.0
2021-07-12 11:40:00,81.41,81.53,81.3,81.41,80429.0,80.5215,80.6402,80.4127,80.5215,80429.0
2021-07-12 11:50:00,81.42,81.55,81.34,81.39,11887.0,80.5314,80.66,80.4522,80.5017,11887.0
2021-07-12 12:00:00,81.39,81.43,81.28,81.32,24033.0,80.5017,80.5413,80.3929,80.4325,24033.0
2021-07-12 12:10:00,81.32,81.52,81.3,81.5,14008.0,80.4325,80.6303,80.4127,80.6105,14008.0
2021-07-12 12:20:00,81.51,81.62,81.27,81.4,36479.0,80.6204,80.7292,80.383,80.5116,36479.0
2021-07-12 12:30:00,81.37,81.54,81.22,81.41,41199.0,80.4819,80.6501,80.3336,80.5215,41199.0
2021-07-12 12:40:00,81.42,81.5,81.37,81.43,18305.0,80.5314,80.6105,80.4819,80.5413,18305.0
2021-07-12 12:50:00,81.4,81.42,81.23,81.28,21154.0,80.5116,80.5314,80.3434,80.3929,21154.0
2021-07-12 13:00:00,81.24,81.42,81.23,81.36,14996.0,80.3533,80.5314,80.3434,80.472,14996.0
2021-07-12 13:10:00,81.36,81.5,81.27,81.42,76063.0,80.472,80.6105,80.383,80.5314,76063.0
2021-07-12 13:20:00,81.44,81.67,81.3,81.62,59161.0,80.5512,80.7786,80.4127,80.7292,59161.0
2021-07-12 13:30:00,81.64,81.66,81.52,81.52,27445.0,80.749,80.7687,80.6303,80.6303,27445.0
2021-07-12 13:40:00,81.54,81.76,81.42,81.52,37268.0,80.6501,80.8677,80.5314,80.6303,37268.0
2021-07-12 13:50:00,81.53,81.55,81.42,81.46,14714.0,80.6402,80.66,80.5314,80.5709,14714.0
2021-07-12 14:00:00,81.45,81.64,81.45,81.6,20643.0,80.561,80.749,80.561,80.7094,20643.0
2021-07-12 14:10:00,81.61,81.8,81.54,81.8,15966.0,80.7193,80.9072,80.6501,80.9072,15966.0
2021-07-12 14:20:00,81.79,81.86,81.74,81.85,16490.0,80.8973,80.9666,80.8479,80.9567,16490.0
2021-07-12 14:30:00,81.86,81.88,81.71,81.79,13678.0,80.9666,80.9863,80.8182,80.8973,13678.0
2021-07-12 14:40:00,81.79,81.85,81.72,81.73,12000.0,80.8973,80.9567,80.8281,80.838,12000.0
2021-07-12 14:50:00,81.72,81.76,81.68,81.75,21558.0,80.8281,80.8677,80.7885,80.8578,21558.0
2021-07-12 15:00:00,81.8,81.81,81.67,81.68,15132.0,80.9072,80.9171,80.7786,80.7885,15132.0
2021-07-12 15:10:00,81.66,81.77,81.61,81.62,25651.0,80.7687,80.8775,80.7193,80.7292,25651.0
2021-07-12 15:20:00,81.61,81.77,81.61,81.74,21593.0,80.7193,80.8775,80.7193,80.8479,21593.0
2021-07-12 15:30:00,81.72,81.79,81.48,81.49,45757.0,80.8281,80.8973,80.5907,80.6006,45757.0
2021-07-12 15:40:00,81.5,81.51,81.32,81.41,80328.0,80.6105,80.6204,80.4325,80.5215,80328.0
2021-07-12 15:50:00,81.41,81.62,81.41,81.56,144233.0,80.5215,80.7292,80.5215,80.6698,144233.0
2021-07-13 09:30:00,80.49,80.59,79.54,80.4,165556.0,79.6115,79.7104,78.6719,79.5225,165556.0
2021-07-13 09:40:00,80.42,80.63,79.86,80.23,56243.0,79.5423,79.75,78.9884,79.3544,56243.0
2021-07-13 09:50:00,80.25,80.27,79.6,79.65,75456.0,79.3741,79.3939,78.7312,78.7807,75456.0
2021-07-13 10:00:00,79.66,79.66,79.19,79.4,126308.0,78.7906,78.7906,78.3257,78.5334,126308.0
2021-07-13 10:10:00,79.39,79.94,79.38,79.63,84960.0,78.5235,79.0675,78.5136,78.7609,84960.0
2021-07-13 10:20:00,79.66,80.12,79.51,80.08,37569.0,78.7906,79.2456,78.6422,79.206,37569.0
2021-07-13 10:30:00,80.11,80.2,80.04,80.1,48842.0,79.2357,79.3247,79.1664,79.2258,48842.0
2021-07-13 10:40:00,80.08,80.14,79.64,79.64,37012.0,79.206,79.2653,78.7708,78.7708,37012.0
2021-07-13 10:50:00,79.6,80.2,79.55,80.15,50631.0,78.7312,79.3247,78.6818,79.2752,50631.0
2021-07-13 11:00:00,80.18,80.2,79.68,79.76,38299.0,79.3049,79.3247,78.8104,78.8895,38299.0
2021-07-13 11:10:00,79.78,79.81,79.53,79.61,47709.0,78.9093,78.9389,78.662,78.7411,47709.0
2021-07-13 11:20:00,79.61,79.93,79.61,79.8,35008.0,78.7411,79.0576,78.7411,78.929,35008.0
2021-07-13 11:30:00,79.79,80.01,79.7,79.96,19945.0,78.9192,79.1368,78.8301,79.0873,19945.0
2021-07-13 11:40:00,79.96,79.99,79.83,79.88,27762.0,79.0873,79.117,78.9587,79.0082,27762.0
2021-07-13 11:50:00,79.87,79.88,79.7,79.8,21040.0,78.9983,79.0082,78.8301,78.929,21040.0
2021-07-13 12:00:00,79.8,79.89,79.78,79.81,20072.0,78.929,79.0181,78.9093,78.9389,20072.0
2021-07-13 12:10:00,79.83,79.95,79.79,79.81,25560.0,78.9587,79.0774,78.9192,78.9389,25560.0
2021-07-13 12:20:00,79.8,79.83,79.55,79.55,30893.0,78.929,78.9587,78.6818,78.6818,30893.0
2021-07-13 12:30:00,79.55,79.56,79.37,79.56,71456.0,78.6818,78.6917,78.5037,78.6917,71456.0
2021-07-13 12:40:00,79.56,79.62,79.44,79.52,47405.0,78.6917,78.751,78.573,78.6521,47405.0
2021-07-13 12:50:00,79.52,79.54,79.27,79.31,35564.0,78.6521,78.6719,78.4048,78.4444,35564.0
2021-07-13 13:00:00,79.32,79.45,79.25,79.35,29694.0,78.4543,78.5829,78.3851,78.484,29694.0
2021-07-13 13:10:00,79.36,79.39,79.17,79.18,39850.0,78.4939,78.5235,78.3059,78.3158,39850.0
2021-07-13 13:20:00,79.17,79.49,79.17,79.4,28063.0,78.3059,78.6224,78.3059,78.5334,28063.0
2021-07-13 13:30:00,79.4,79.47,79.3,79.46,18308.0,78.5334,78.6027,78.4345,78.5928,18308.0
2021-07-13 13:40:00,79.48,79.54,79.36,79.48,23292.0,78.6125,78.6719,78.4939,78.6125,23292.0
2021-07-13 13:50:00,79.45,79.54,79.29,79.53,27744.0,78.5829,78.6719,78.4246,78.662,27744.0
2021-07-13 14:00:00,79.5,79.5,79.12,79.15,26368.0,78.6323,78.6323,78.2565,78.2861,26368.0
2021-07-13 14:10:00,79.21,79.73,79.2,79.69,29013.0,78.3455,78.8598,78.3356,78.8203,29013.0
2021-07-13 14:20:00,79.7,79.71,79.5,79.53,16244.0,78.8301,78.84,78.6323,78.662,16244.0
2021-07-13 14:30:00,79.54,79.56,79.42,79.44,15853.0,78.6719,78.6917,78.5532,78.573,15853.0
2021-07-13 14:40:00,79.44,79.61,79.34,79.34,37245.0,78.573,78.7411,78.4741,78.4741,37245.0
2021-07-13 14:50:00,79.31,79.33,79.01,79.06,55510.0,78.4444,78.4642,78.1477,78.1971,55510.0
2021-07-13 15:00:00,79.06,79.17,78.99,79.03,115155.0,78.1971,78.3059,78.1279,78.1675,115155.0
2021-07-13 15:10:00,79.04,79.16,79.03,79.11,40234.0,78.1773,78.296,78.1675,78.2466,40234.0
2021-07-13 15:20:00,79.12,79.13,78.82,78.85,50665.0,78.2565,78.2664,77.9597,77.9894,50665.0
2021-07-13 15:30:00,78.84,78.9,78.69,78.81,117367.0,77.9795,78.0389,77.8312,77.9499,117367.0
2021-07-13 15:40:00,78.79,78.86,78.68,78.72,94380.0,77.9301,77.9993,77.8213,77.8608,94380.0
2021-07-13 15:50:00,78.7,78.73,78.43,78.52,277795.0,77.8411,77.8707,77.574,77.663,277795.0
2021-07-14 09:30:00,79.0,79.75,78.8,79.63,87350.0,78.1378,78.8796,77.94,78.7609,87350.0
2021-07-14 09:40:00,79.56,79.9,78.96,79.03,96999.0,78.6917,79.028,78.0982,78.1675,96999.0
2021-07-14 09:50:00,79.02,79.15,78.75,78.75,85197.0,78.1576,78.2861,77.8905,77.8905,85197.0
2021-07-14 10:00:00,78.79,78.85,78.34,78.55,100026.0,77.9301,77.9894,77.485,77.6927,100026.0
2021-07-14 10:10:00,78.51,78.78,78.4,78.63,71678.0,77.6531,77.9202,77.5443,77.7718,71678.0
2021-07-14 10:20:00,78.63,78.67,78.01,78.03,89442.0,77.7718,77.8114,77.1586,77.1784,89442.0
2021-07-14 10:30:00,78.05,78.08,77.52,77.78,137131.0,77.1981,77.2278,76.6739,76.9311,137131.0
2021-07-14 10:40:00,77.79,78.23,77.78,78.23,48046.0,76.941,77.3762,76.9311,77.3762,48046.0
2021-07-14 10:50:00,78.25,78.27,77.85,77.86,33501.0,77.396,77.4157,77.0003,77.0102,33501.0
2021-07-14 11:00:00,77.84,77.89,77.52,77.52,66198.0,76.9904,77.0399,76.6739,76.6739,66198.0
2021-07-14 11:10:00,77.51,77.88,77.5,77.84,54226.0,76.664,77.03,76.6542,76.9904,54226.0
2021-07-14 11:20:00,77.83,77.83,77.29,77.41,50472.0,76.9806,76.9806,76.4464,76.5651,50472.0
2021-07-14 11:30:00,77.39,77.66,77.25,77.27,45791.0,76.5454,76.8124,76.4069,76.4267,45791.0
2021-07-14 11:40:00,77.3,77.3,76.94,77.11,107604.0,76.4563,76.4563,76.1003,76.2684,107604.0
2021-07-14 11:50:00,77.14,77.2,77.0,77.17,46196.0,76.2981,76.3574,76.1596,76.3278,46196.0
2021-07-14 12:00:00,77.16,77.6,77.16,77.38,55645.0,76.3179,76.7531,76.3179,76.5355,55645.0
2021-07-14 12:10:00,77.33,77.65,77.24,77.6,50190.0,76.486,76.8025,76.397,76.7531,50190.0
2021-07-14 12:20:00,77.62,77.8,77.54,77.65,59457.0,76.7728,76.9509,76.6937,76.8025,59457.0
2021-07-14 12:30:00,77.66,77.8,77.5,77.54,39940.0,76.8124,76.9509,76.6542,76.6937,39940.0
2021-07-14 12:40:00,77.54,77.54,77.24,77.36,77506.0,76.6937,76.6937,76.397,76.5157,77506.0
2021-07-14 12:50:00,77.36,77.5,77.28,77.41,52530.0,76.5157,76.6542,76.4366,76.5651,52530.0
2021-07-14 13:00:00,77.4,77.51,77.28,77.29,44486.0,76.5552,76.664,76.4366,76.4464,44486.0
2021-07-14 13:10:00,77.29,77.35,77.09,77.19,68157.0,76.4464,76.5058,76.2486,76.3475,68157.0
2021-07-14 13:20:00,77.16,77.44,77.15,77.44,35393.0,76.3179,76.5948,76.308,76.5948,35393.0
2021-07-14 13:30:00,77.44,77.52,77.24,77.31,65646.0,76.5948,76.6739,76.397,76.4662,65646.0
2021-07-14 13:40:00,77.32,77.34,77.15,77.27,42206.0,76.4761,76.4959,76.308,76.4267,42206.0
2021-07-14 13:50:00,77.27,77.28,76.98,77.05,57434.0,76.4267,76.4366,76.1398,76.2091,57434.0
2021-07-14 14:00:00,77.03,77.11,76.85,76.92,63127.0,76.1893,76.2684,76.0112,76.0805,63127.0
2021-07-14 14:10:00,76.92,77.19,76.92,77.05,106175.0,76.0805,76.3475,76.0805,76.2091,106175.0
2021-07-14 14:20:00,77.05,77.05,76.86,76.88,32918.0,76.2091,76.2091,76.0211,76.0409,32918.0
2021-07-14 14:30:00,76.88,76.92,76.65,76.67,113840.0,76.0409,76.0805,75.8134,75.8332,113840.0
2021-07-14 14:40:00,76.7,76.78,76.59,76.66,72363.0,75.8629,75.942,75.7541,75.8233,72363.0
2021-07-14 14:50:00,76.65,76.73,76.41,76.44,71564.0,75.8134,75.8926,75.576,75.6057,71564.0
2021-07-14 15:00:00,76.44,76.56,76.32,76.41,74535.0,75.6057,75.7244,75.487,75.576,74535.0
2021-07-14 15:10:00,76.41,76.47,76.16,76.35,67783.0,75.576,75.6354,75.3288,75.5167,67783.0
2021-07-14 15:20:00,76.34,76.4,76.07,76.07,94597.0,75.5068,75.5662,75.2398,75.2398,94597.0
2021-07-14 15:30:00,76.09,76.11,75.97,76.05,156298.0,75.2595,75.2793,75.1409,75.22,156298.0
2021-07-14 15:40:00,76.03,76.38,75.98,76.37,128334.0,75.2002,75.5464,75.1507,75.5365,128334.0
2021-07-14 15:50:00,76.36,76.41,76.15,76.21,270602.0,75.5266,75.576,75.3189,75.3782,270602.0
2021-07-15 09:30:00,75.1,75.62,74.29,74.39,403676.0,74.2803,74.7947,73.4792,73.5781,403676.0
2021-07-15 09:40:00,74.36,74.75,74.01,74.41,166049.0,73.5484,73.9342,73.2022,73.5979,166049.0
2021-07-15 09:50:00,74.39,74.6,73.95,74.54,322989.0,73.5781,73.7858,73.1429,73.7265,322989.0
2021-07-15 10:00:00,74.52,74.93,74.48,74.64,129210.0,73.7067,74.1122,73.6671,73.8254,129210.0
2021-07-15 10:10:00,74.63,75.29,74.54,74.87,121072.0,73.8155,74.4683,73.7265,74.0529,121072.0
2021-07-15 10:20:00,74.89,74.9,74.45,74.69,116563.0,74.0726,74.0825,73.6374,73.8748,116563.0
2021-07-15 10:30:00,74.67,74.79,74.49,74.77,122016.0,73.855,73.9737,73.677,73.9539,122016.0
2021-07-15 10:40:00,74.77,75.24,74.58,75.21,80966.0,73.9539,74.4188,73.766,74.3891,80966.0
2021-07-15 10:50:00,75.24,75.39,75.11,75.33,148266.0,74.4188,74.5672,74.2902,74.5078,148266.0
2021-07-15 11:00:00,75.32,75.41,74.83,74.88,94193.0,74.4979,74.587,74.0133,74.0627,94193.0
2021-07-15 11:10:00,74.88,74.91,74.65,74.73,55311.0,74.0627,74.0924,73.8353,73.9144,55311.0
2021-07-15 11:20:00,74.73,74.85,74.48,74.58,82355.0,73.9144,74.0331,73.6671,73.766,82355.0
2021-07-15 11:30:00,74.57,74.75,74.45,74.56,76711.0,73.7561,73.9342,73.6374,73.7462,76711.0
2021-07-15 11:40:00,74.57,74.65,74.23,74.35,96933.0,73.7561,73.8353,73.4198,73.5385,96933.0
2021-07-15 11:50:00,74.35,74.57,74.27,74.37,66377.0,73.5385,73.7561,73.4594,73.5583,66377.0
2021-07-15 12:00:00,74.38,74.41,74.05,74.07,60778.0,73.5682,73.5979,73.2418,73.2616,60778.0
2021-07-15 12:10:00,74.07,74.31,74.03,74.05,61695.0,73.2616,73.499,73.222,73.2418,61695.0
2021-07-15 12:20:00,74.04,74.1,73.86,73.9,79804.0,73.2319,73.2913,73.0539,73.0934,79804.0
2021-07-15 12:30:00,73.9,73.94,73.75,73.79,64958.0,73.0934,73.133,72.9451,72.9846,64958.0
2021-07-15 12:40:00,73.79,73.97,73.62,73.63,63203.0,72.9846,73.1627,72.8165,72.8264,63203.0
2021-07-15 12:50:00,73.62,73.73,73.47,73.52,95207.0,72.8165,72.9253,72.6681,72.7176,95207.0
2021-07-15 13:00:00,73.5,73.54,73.13,73.14,119352.0,72.6978,72.7374,72.3318,72.3417,119352.0
2021-07-15 13:10:00,73.14,73.28,72.9,72.91,147671.0,72.3417,72.4802,72.1044,72.1142,147671.0
2021-07-15 13:20:00,72.92,73.45,72.88,73.3,141348.0,72.1241,72.6484,72.0846,72.5,141348.0
2021-07-15 13:30:00,73.29,73.42,72.78,72.88,131727.0,72.4901,72.6187,71.9857,72.0846,131727.0
2021-07-15 13:40:00,72.89,73.09,72.84,73.01,84991.0,72.0945,72.2923,72.045,72.2132,84991.0
2021-07-15 13:50:00,73.01,73.02,72.38,72.58,177815.0,72.2132,72.223,71.59,71.7879,177815.0
2021-07-15 14:00:00,72.57,72.81,72.51,72.81,74098.0,71.778,72.0153,71.7186,72.0153,74098.0
2021-07-15 14:10:00,72.79,72.97,72.74,72.81,84378.0,71.9956,72.1736,71.9461,72.0153,84378.0
2021-07-15 14:20:00,72.81,73.43,72.77,73.42,132036.0,72.0153,72.6286,71.9758,72.6187,132036.0
2021-07-15 14:30:00,73.43,73.45,73.06,73.27,104783.0,72.6286,72.6484,72.2626,72.4703,104783.0
2021-07-15 14:40:00,73.29,73.89,73.27,73.83,182449.0,72.4901,73.0836,72.4703,73.0242,182449.0
2021-07-15 14:50:00,73.86,74.07,73.74,73.79,139727.0,73.0539,73.2616,72.9352,72.9846,139727.0
2021-07-15 15:00:00,73.77,74.13,73.75,73.98,106586.0,72.9649,73.3209,72.9451,73.1726,106586.0
2021-07-15 15:10:00,73.98,74.19,73.91,74.17,78552.0,73.1726,73.3803,73.1033,73.3605,78552.0
2021-07-15 15:20:00,74.17,74.24,73.98,74.03,95035.0,73.3605,73.4297,73.1726,73.222,95035.0
2021-07-15 15:30:00,74.03,74.28,73.98,74.27,166787.0,73.222,73.4693,73.1726,73.4594,166787.0
2021-07-15 15:40:00,74.27,74.41,74.01,74.05,230410.0,73.4594,73.5979,73.2022,73.2418,230410.0
2021-07-15 15:50:00,74.03,74.26,74.03,74.21,313044.0,73.222,73.4495,73.222,73.4001,313044.0
2021-07-16 09:30:00,75.89,76.48,74.91,75.16,430544.0,75.0617,75.6453,74.0924,74.3397,430544.0
2021-07-16 09:40:00,75.15,75.87,75.06,75.23,138778.0,74.3298,75.0419,74.2408,74.4089,138778.0
2021-07-16 09:50:00,75.2,75.42,74.94,75.24,89291.0,74.3793,74.5969,74.1221,74.4188,89291.0
2021-07-16 10:00:00,75.29,75.38,74.22,74.35,95221.0,74.4683,74.5573,73.41,73.5385,95221.0
2021-07-16 10:10:00,74.33,74.37,74.01,74.36,61639.0,73.5188,73.5583,73.2022,73.5484,61639.0
2021-07-16 10:20:00,74.36,74.42,73.91,73.93,57566.0,73.5484,73.6078,73.1033,73.1231,57566.0
2021-07-16 10:30:00,73.9,74.51,73.9,74.4,51415.0,73.0934,73.6968,73.0934,73.588,51415.0
2021-07-16 10:40:00,74.39,74.48,74.02,74.08,42911.0,73.5781,73.6671,73.2121,73.2715,42911.0
2021-07-16 10:50:00,74.14,74.54,74.09,74.45,37561.0,73.3308,73.7265,73.2814,73.6374,37561.0
2021-07-16 11:00:00,74.42,74.54,74.06,74.14,63609.0,73.6078,73.7265,73.2517,73.3308,63609.0
2021-07-16 11:10:00,74.11,74.35,74.02,74.09,33008.0,73.3012,73.5385,73.2121,73.2814,33008.0
2021-07-16 11:20:00,74.13,74.2,74.01,74.08,32896.0,73.3209,73.3902,73.2022,73.2715,32896.0
2021-07-16 11:30:00,74.1,74.5,74.08,74.45,38340.0,73.2913,73.6869,73.2715,73.6374,38340.0
2021-07-16 11:40:00,74.48,74.66,74.36,74.38,41501.0,73.6671,73.8451,73.5484,73.5682,41501.0
2021-07-16 11:50:00,74.37,74.41,74.2,74.27,44515.0,73.5583,73.5979,73.3902,73.4594,44515.0
2021-07-16 12:00:00,74.28,74.36,74.05,74.14,83343.0,73.4693,73.5484,73.2418,73.3308,83343.0
2021-07-16 12:10:00,74.16,74.4,74.13,74.34,66454.0,73.3506,73.588,73.3209,73.5286,66454.0
2021-07-16 12:20:00,74.32,74.41,73.99,74.09,99369.0,73.5089,73.5979,73.1825,73.2814,99369.0
2021-07-16 12:30:00,74.09,74.19,73.8,73.8,85135.0,73.2814,73.3803,72.9945,72.9945,85135.0
2021-07-16 12:40:00,73.8,73.87,73.69,73.83,69914.0,72.9945,73.0638,72.8857,73.0242,69914.0
2021-07-16 12:50:00,73.78,73.9,73.69,73.83,48773.0,72.9748,73.0934,72.8857,73.0242,48773.0
2021-07-16 13:00:00,73.84,73.89,73.53,73.56,70913.0,73.0341,73.0836,72.7275,72.7572,70913.0
2021-07-16 13:10:00,73.52,73.53,73.33,73.36,57419.0,72.7176,72.7275,72.5297,72.5593,57419.0
2021-07-16 13:20:00,73.33,73.36,72.98,73.07,56623.0,72.5297,72.5593,72.1835,72.2725,56623.0
2021-07-16 13:30:00,73.05,73.13,72.82,72.86,83166.0,72.2527,72.3318,72.0252,72.0648,83166.0
2021-07-16 13:40:00,72.88,72.94,72.57,72.62,74047.0,72.0846,72.1439,71.778,71.8274,74047.0
2021-07-16 13:50:00,72.64,72.88,72.63,72.81,117256.0,71.8472,72.0846,71.8373,72.0153,117256.0
2021-07-16 14:00:00,72.79,72.89,72.55,72.89,91517.0,71.9956,72.0945,71.7582,72.0945,91517.0
2021-07-16 14:10:00,72.9,73.0,72.72,73.0,70427.0,72.1044,72.2033,71.9263,72.2033,70427.0
2021-07-16 14:20:00,72.99,73.0,72.57,72.58,76374.0,72.1934,72.2033,71.778,71.7879,76374.0
2021-07-16 14:30:00,72.59,72.72,72.44,72.68,191492.0,71.7977,71.9263,71.6494,71.8868,191492.0
2021-07-16 14:40:00,72.68,72.94,72.6,72.67,129651.0,71.8868,72.1439,71.8076,71.8769,129651.0
2021-07-16 14:50:00,72.66,72.77,72.56,72.73,87526.0,71.867,71.9758,71.7681,71.9362,87526.0
2021-07-16 15:00:00,72.73,72.73,72.35,72.65,105132.0,71.9362,71.9362,71.5604,71.8571,105132.0
2021-07-16 15:10:00,72.66,73.0,72.66,72.98,161973.0,71.867,72.2033,71.867,72.1835,161973.0
2021-07-16 15:20:00,72.98,73.01,72.58,72.61,75276.0,72.1835,72.2132,71.7879,71.8175,75276.0
2021-07-16 15:30:00,72.6,72.64,72.16,72.27,130209.0,71.8076,71.8472,71.3724,71.4812,130209.0
2021-07-16 15:40:00,72.26,72.44,72.01,72.08,233049.0,71.4713,71.6494,71.2241,71.2933,233049.0
2021-07-16 15:50:00,72.07,72.48,72.05,72.39,325848.0,71.2834,71.6889,71.2636,71.5999,325848.0
2021-07-19 09:30:00,68.93,70.22,68.93,69.28,562154.0,68.1777,69.4536,68.1777,68.5239,562154.0
2021-07-19 09:40:00,69.31,69.53,68.39,69.1,404252.0,68.5535,68.7711,67.6436,68.3458,404252.0
2021-07-19 09:50:00,69.05,69.08,67.5,67.64,438323.0,68.2964,68.326,66.7633,66.9018,438323.0
2021-07-19 10:00:00,67.56,68.08,67.34,68.0,386349.0,66.8226,67.337,66.605,67.2578,386349.0
2021-07-19 10:10:00,67.99,68.12,67.1,67.36,423870.0,67.2479,67.3765,66.3677,66.6248,423870.0
2021-07-19 10:20:00,67.35,67.66,66.9,67.1,520813.0,66.6149,66.9215,66.1698,66.3677,520813.0
2021-07-19 10:30:00,67.13,69.0,67.08,68.96,623834.0,66.3973,68.2469,66.3479,68.2074,623834.0
2021-07-19 10:40:00,68.93,69.89,68.76,69.59,405273.0,68.1777,69.1272,68.0095,68.8305,405273.0
2021-07-19 10:50:00,69.59,69.63,68.61,68.77,336143.0,68.8305,68.87,67.8612,68.0194,336143.0
2021-07-19 11:00:00,68.77,69.35,68.61,69.28,243817.0,68.0194,68.5931,67.8612,68.5239,243817.0
2021-07-19 11:10:00,69.28,69.62,69.11,69.53,122861.0,68.5239,68.8602,68.3557,68.7711,122861.0
2021-07-19 11:20:00,69.46,69.61,69.03,69.52,145531.0,68.7019,68.8503,68.2766,68.7612,145531.0
2021-07-19 11:30:00,69.53,70.65,69.52,70.62,304862.0,68.7711,69.8789,68.7612,69.8492,304862.0
2021-07-19 11:40:00,70.62,70.74,70.42,70.57,173887.0,69.8492,69.9679,69.6514,69.7998,173887.0
2021-07-19 11:50:00,70.58,70.83,70.25,70.61,182236.0,69.8097,70.0569,69.4833,69.8394,182236.0
2021-07-19 12:00:00,70.58,70.8,70.16,70.16,168195.0,69.8097,70.0273,69.3943,69.3943,168195.0
2021-07-19 12:10:00,70.18,70.31,69.78,69.88,88330.0,69.414,69.5426,69.0184,69.1173,88330.0
2021-07-19 12:20:00,69.87,70.04,69.52,69.57,60098.0,69.1074,69.2756,68.7612,68.8107,60098.0
2021-07-19 12:30:00,69.55,69.57,69.28,69.42,121571.0,68.7909,68.8107,68.5239,68.6623,121571.0
2021-07-19 12:40:00,69.42,69.8,69.23,69.49,101026.0,68.6623,69.0382,68.4744,68.7316,101026.0
2021-07-19 12:50:00,69.5,69.68,69.33,69.52,59061.0,68.7415,68.9195,68.5733,68.7612,59061.0
2021-07-19 13:00:00,69.5,70.11,69.46,70.09,129132.0,68.7415,69.3448,68.7019,69.325,129132.0
2021-07-19 13:10:00,70.11,70.11,69.31,69.31,67535.0,69.3448,69.3448,68.5535,68.5535,67535.0
2021-07-19 13:20:00,69.32,69.5,69.16,69.27,93778.0,68.5634,68.7415,68.4052,68.514,93778.0
2021-07-19 13:30:00,69.26,69.6,69.02,69.45,102110.0,68.5041,68.8404,68.2667,68.692,102110.0
2021-07-19 13:40:00,69.43,69.51,68.88,68.9,103750.0,68.6722,68.7514,68.1282,68.148,103750.0
2021-07-19 13:50:00,68.88,69.17,68.82,68.84,79814.0,68.1282,68.4151,68.0689,68.0887,79814.0
2021-07-19 14:00:00,68.84,69.51,68.84,69.17,75721.0,68.0887,68.7514,68.0887,68.4151,75721.0
2021-07-19 14:10:00,69.15,69.37,68.89,68.96,71668.0,68.3953,68.6129,68.1381,68.2074,71668.0
2021-07-19 14:20:00,68.91,69.09,68.73,68.98,86302.0,68.1579,68.3359,67.9799,68.2271,86302.0
2021-07-19 14:30:00,68.98,69.0,68.65,68.9,74823.0,68.2271,68.2469,67.9007,68.148,74823.0
2021-07-19 14:40:00,68.88,69.23,68.84,69.22,87355.0,68.1282,68.4744,68.0887,68.4645,87355.0
2021-07-19 14:50:00,69.23,69.46,69.1,69.15,89047.0,68.4744,68.7019,68.3458,68.3953,89047.0
2021-07-19 15:00:00,69.16,69.31,68.93,69.26,131905.0,68.4052,68.5535,68.1777,68.5041,131905.0
2021-07-19 15:10:00,69.26,69.4,69.01,69.03,77434.0,68.5041,68.6426,68.2568,68.2766,77434.0
2021-07-19 15:20:00,69.02,69.19,68.92,68.99,135953.0,68.2667,68.4348,68.1678,68.237,135953.0
2021-07-19 15:30:00,68.97,69.17,68.94,69.15,135823.0,68.2173,68.4151,68.1876,68.3953,135823.0
2021-07-19 15:40:00,69.15,69.43,69.1,69.4,182630.0,68.3953,68.6722,68.3458,68.6426,182630.0
2021-07-19 15:50:00,69.37,69.51,69.23,69.49,440795.0,68.6129,68.7514,68.4744,68.7316,440795.0
2021-07-20 09:30:00,69.6,70.24,69.35,69.98,239496.0,68.8404,69.4734,68.5931,69.2162,239496.0
2021-07-20 09:40:00,69.89,70.09,69.46,69.9,163264.0,69.1272,69.325,68.7019,69.1371,163264.0
2021-07-20 09:50:00,69.9,70.68,69.83,70.55,146017.0,69.1371,69.9086,69.0679,69.78,146017.0
2021-07-20 10:00:00,70.58,70.89,70.26,70.47,111946.0,69.8097,70.1163,69.4932,69.7009,111946.0
2021-07-20 10:10:00,70.44,71.2,70.29,71.11,104723.0,69.6712,70.4229,69.5228,70.3339,104723.0
2021-07-20 10:20:00,71.09,71.71,71.05,71.63,155206.0,70.3141,70.9273,70.2745,70.8482,155206.0
2021-07-20 10:30:00,71.62,71.77,71.12,71.47,127224.0,70.8383,70.9867,70.3438,70.69,127224.0
2021-07-20 10:40:00,71.52,71.61,71.38,71.51,60643.0,70.7394,70.8284,70.6009,70.7295,60643.0
2021-07-20 10:50:00,71.55,72.11,71.54,72.08,112542.0,70.7691,71.323,70.7592,71.2933,112542.0
2021-07-20 11:00:00,72.09,72.7,72.09,72.29,232486.0,71.3032,71.9065,71.3032,71.501,232486.0
2021-07-20 11:10:00,72.27,72.5,72.05,72.14,108882.0,71.4812,71.7087,71.2636,71.3527,108882.0
2021-07-20 11:20:00,72.16,72.49,71.98,72.22,97804.0,71.3724,71.6988,71.1944,71.4318,97804.0
2021-07-20 11:30:00,72.26,72.53,72.02,72.53,181487.0,71.4713,71.7384,71.234,71.7384,181487.0
2021-07-20 11:40:00,72.54,72.88,72.47,72.88,83288.0,71.7483,72.0846,71.6791,72.0846,83288.0
2021-07-20 11:50:00,72.91,72.91,72.71,72.74,110890.0,72.1142,72.1142,71.9164,71.9461,110890.0
2021-07-20 12:00:00,72.76,72.85,72.44,72.52,142171.0,71.9659,72.0549,71.6494,71.7285,142171.0
2021-07-20 12:10:00,72.51,72.87,72.46,72.7,63077.0,71.7186,72.0747,71.6692,71.9065,63077.0
2021-07-20 12:20:00,72.71,73.08,72.71,73.0,181694.0,71.9164,72.2824,71.9164,72.2033,181694.0
2021-07-20 12:30:00,73.0,73.46,72.98,73.46,139191.0,72.2033,72.6582,72.1835,72.6582,139191.0
2021-07-20 12:40:00,73.45,73.88,73.44,73.84,185207.0,72.6484,73.0737,72.6385,73.0341,185207.0
2021-07-20 12:50:00,73.85,74.0,73.66,73.74,183009.0,73.044,73.1924,72.8561,72.9352,183009.0
2021-07-20 13:00:00,73.74,73.95,73.3,73.34,133411.0,72.9352,73.1429,72.5,72.5396,133411.0
2021-07-20 13:10:00,73.33,73.6,73.3,73.5,70100.0,72.5297,72.7967,72.5,72.6978,70100.0
2021-07-20 13:20:00,73.48,73.6,73.18,73.3,87001.0,72.678,72.7967,72.3813,72.5,87001.0
2021-07-20 13:30:00,73.29,73.56,73.21,73.48,37100.0,72.4901,72.7572,72.411,72.678,37100.0
2021-07-20 13:40:00,73.5,73.65,73.48,73.51,71265.0,72.6978,72.8462,72.678,72.7077,71265.0
2021-07-20 13:50:00,73.53,73.82,73.46,73.62,48621.0,72.7275,73.0143,72.6582,72.8165,48621.0
2021-07-20 14:00:00,73.63,73.83,73.5,73.66,56445.0,72.8264,73.0242,72.6978,72.8561,56445.0
2021-07-20 14:10:00,73.69,73.88,73.55,73.88,36560.0,72.8857,73.0737,72.7473,73.0737,36560.0
2021-07-20 14:20:00,73.89,74.05,73.81,74.0,76674.0,73.0836,73.2418,73.0044,73.1924,76674.0
2021-07-20 14:30:00,74.02,74.39,74.02,74.33,147539.0,73.2121,73.5781,73.2121,73.5188,147539.0
2021-07-20 14:40:00,74.34,74.59,74.33,74.45,157119.0,73.5286,73.7759,73.5188,73.6374,157119.0
2021-07-20 14:50:00,74.47,75.2,74.45,74.96,172630.0,73.6572,74.3793,73.6374,74.1419,172630.0
2021-07-20 15:00:00,74.97,75.25,74.9,75.09,106394.0,74.1518,74.4287,74.0825,74.2705,106394.0
2021-07-20 15:10:00,75.11,75.16,74.89,74.99,143539.0,74.2902,74.3397,74.0726,74.1715,143539.0
2021-07-20 15:20:00,75.0,75.25,74.89,75.22,118155.0,74.1814,74.4287,74.0726,74.399,118155.0
2021-07-20 15:30:00,75.21,75.31,74.93,74.97,206069.0,74.3891,74.4881,74.1122,74.1518,206069.0
2021-07-20 15:40:00,74.98,75.09,74.81,74.99,193531.0,74.1617,74.2705,73.9935,74.1715,193531.0
2021-07-20 15:50:00,74.99,74.99,74.57,74.89,708526.0,74.1715,74.1715,73.7561,74.0726,708526.0
2021-07-21 09:30:00,75.63,77.06,75.63,76.85,375986.0,74.8046,76.219,74.8046,76.0112,375986.0
2021-07-21 09:40:00,76.84,77.67,76.45,76.77,281563.0,76.0014,76.8223,75.6156,75.9321,281563.0
2021-07-21 09:50:00,76.83,77.86,76.8,77.55,197248.0,75.9915,77.0102,75.9618,76.7036,197248.0
2021-07-21 10:00:00,77.5,78.31,77.45,78.21,200168.0,76.6542,77.4553,76.6047,77.3564,200168.0
2021-07-21 10:10:00,78.2,78.58,77.71,78.33,205785.0,77.3465,77.7224,76.8619,77.4751,205785.0
2021-07-21 10:20:00,78.34,78.6,77.79,77.84,250578.0,77.485,77.7421,76.941,76.9904,250578.0
2021-07-21 10:30:00,77.8,78.26,77.41,78.1,251043.0,76.9509,77.4059,76.5651,77.2476,251043.0
2021-07-21 10:40:00,78.06,78.06,76.93,77.03,157518.0,77.208,77.208,76.0904,76.1893,157518.0
2021-07-21 10:50:00,77.02,77.14,76.42,76.49,119129.0,76.1794,76.2981,75.5859,75.6552,119129.0
2021-07-21 11:00:00,76.52,76.92,76.48,76.74,194895.0,75.6848,76.0805,75.6453,75.9024,194895.0
2021-07-21 11:10:00,76.72,77.07,76.7,76.86,140930.0,75.8827,76.2288,75.8629,76.0211,140930.0
2021-07-21 11:20:00,76.86,77.12,76.61,76.71,112627.0,76.0211,76.2783,75.7739,75.8728,112627.0
2021-07-21 11:30:00,76.72,77.18,76.69,77.08,72024.0,75.8827,76.3376,75.853,76.2387,72024.0
2021-07-21 11:40:00,77.09,77.67,77.03,77.64,78377.0,76.2486,76.8223,76.1893,76.7926,78377.0
2021-07-21 11:50:00,77.66,77.74,77.41,77.66,56623.0,76.8124,76.8915,76.5651,76.8124,56623.0
2021-07-21 12:00:00,77.63,77.8,77.37,77.73,40289.0,76.7827,76.9509,76.5256,76.8816,40289.0
2021-07-21 12:10:00,77.73,77.98,77.71,77.98,51410.0,76.8816,77.1289,76.8619,77.1289,51410.0
2021-07-21 12:20:00,77.99,78.15,77.88,77.92,62915.0,77.1388,77.2971,77.03,77.0696,62915.0
2021-07-21 12:30:00,77.93,78.27,77.86,78.03,84144.0,77.0795,77.4157,77.0102,77.1784,84144.0
2021-07-21 12:40:00,78.0,78.18,77.96,78.05,42331.0,77.1487,77.3267,77.1091,77.1981,42331.0
2021-07-21 12:50:00,78.05,78.26,77.99,78.24,37319.0,77.1981,77.4059,77.1388,77.3861,37319.0
2021-07-21 13:00:00,78.29,78.51,78.29,78.5,47661.0,77.4355,77.6531,77.4355,77.6432,47661.0
2021-07-21 13:10:00,78.46,78.54,78.36,78.5,35673.0,77.6037,77.6828,77.5048,77.6432,35673.0
2021-07-21 13:20:00,78.51,78.53,78.21,78.24,53504.0,77.6531,77.6729,77.3564,77.3861,53504.0
2021-07-21 13:30:00,78.25,78.31,78.07,78.28,72770.0,77.396,77.4553,77.2179,77.4256,72770.0
2021-07-21 13:40:00,78.26,78.42,78.16,78.25,123244.0,77.4059,77.5641,77.3069,77.396,123244.0
2021-07-21 13:50:00,78.22,78.48,78.2,78.32,59992.0,77.3663,77.6235,77.3465,77.4652,59992.0
2021-07-21 14:00:00,78.33,78.63,78.33,78.42,66620.0,77.4751,77.7718,77.4751,77.5641,66620.0
2021-07-21 14:10:00,78.42,78.43,78.13,78.31,103422.0,77.5641,77.574,77.2773,77.4553,103422.0
2021-07-21 14:20:00,78.27,78.62,78.17,78.62,66071.0,77.4157,77.7619,77.3168,77.7619,66071.0
2021-07-21 14:30:00,78.61,78.7,78.5,78.63,66372.0,77.752,77.8411,77.6432,77.7718,66372.0
2021-07-21 14:40:00,78.57,78.7,78.47,78.69,45623.0,77.7125,77.8411,77.6136,77.8312,45623.0
2021-07-21 14:50:00,78.68,78.72,78.6,78.65,45304.0,77.8213,77.8608,77.7421,77.7916,45304.0
2021-07-21 15:00:00,78.7,78.88,78.7,78.83,60566.0,77.8411,78.0191,77.8411,77.9696,60566.0
2021-07-21 15:10:00,78.82,78.86,78.64,78.79,62381.0,77.9597,77.9993,77.7817,77.9301,62381.0
2021-07-21 15:20:00,78.77,79.02,78.76,78.89,206765.0,77.9103,78.1576,77.9004,78.029,206765.0
2021-07-21 15:30:00,78.89,79.12,78.88,79.1,275167.0,78.029,78.2565,78.0191,78.2367,275167.0
2021-07-21 15:40:00,79.09,79.16,78.99,79.0,525405.0,78.2268,78.296,78.1279,78.1378,525405.0
2021-07-21 15:50:00,78.99,79.0,78.79,78.9,771090.0,78.1279,78.1378,77.9301,78.0389,771090.0
2021-07-22 09:30:00,78.0,78.0,76.34,77.53,391250.0,77.1487,77.1487,75.5068,76.6838,391250.0
2021-07-22 09:40:00,77.57,78.12,76.83,77.24,227790.0,76.7234,77.2674,75.9915,76.397,227790.0
2021-07-22 09:50:00,77.17,77.63,76.9,77.26,121633.0,76.3278,76.7827,76.0607,76.4168,121633.0
2021-07-22 10:00:00,77.26,77.83,76.91,77.81,113208.0,76.4168,76.9806,76.0706,76.9608,113208.0
2021-07-22 10:10:00,77.81,78.36,77.7,78.33,111135.0,76.9608,77.5048,76.852,77.4751,111135.0
2021-07-22 10:20:00,78.3,78.35,77.4,77.54,109554.0,77.4454,77.4949,76.5552,76.6937,109554.0
2021-07-22 10:30:00,77.53,77.97,77.31,77.97,101643.0,76.6838,77.119,76.4662,77.119,101643.0
2021-07-22 10:40:00,77.97,78.09,77.59,77.59,114903.0,77.119,77.2377,76.7432,76.7432,114903.0
2021-07-22 10:50:00,77.58,77.62,77.21,77.23,104611.0,76.7333,76.7728,76.3673,76.3871,104611.0
2021-07-22 11:00:00,77.21,77.35,76.85,76.86,60018.0,76.3673,76.5058,76.0112,76.0211,60018.0
2021-07-22 11:10:00,76.87,76.97,76.43,76.61,137667.0,76.031,76.1299,75.5958,75.7739,137667.0
2021-07-22 11:20:00,76.59,76.73,76.3,76.7,147436.0,75.7541,75.8926,75.4672,75.8629,147436.0
2021-07-22 11:30:00,76.7,77.11,76.5,77.04,84239.0,75.8629,76.2684,75.6651,76.1992,84239.0
2021-07-22 11:40:00,77.06,77.11,76.63,76.79,66075.0,76.219,76.2684,75.7936,75.9519,66075.0
2021-07-22 11:50:00,76.81,76.99,76.7,76.99,114431.0,75.9717,76.1497,75.8629,76.1497,114431.0
2021-07-22 12:00:00,77.01,77.21,76.92,76.92,44637.0,76.1695,76.3673,76.0805,76.0805,44637.0
2021-07-22 12:10:00,76.92,77.12,76.83,76.92,88556.0,76.0805,76.2783,75.9915,76.0805,88556.0
2021-07-22 12:20:00,76.91,77.16,76.77,77.15,74535.0,76.0706,76.3179,75.9321,76.308,74535.0
2021-07-22 12:30:00,77.14,77.38,77.1,77.33,67275.0,76.2981,76.5355,76.2585,76.486,67275.0
2021-07-22 12:40:00,77.27,77.34,77.13,77.23,54835.0,76.4267,76.4959,76.2882,76.3871,54835.0
2021-07-22 12:50:00,77.23,77.55,77.23,77.39,86392.0,76.3871,76.7036,76.3871,76.5454,86392.0
2021-07-22 13:00:00,77.39,77.6,77.33,77.54,44735.0,76.5454,76.7531,76.486,76.6937,44735.0
2021-07-22 13:10:00,77.53,77.69,77.41,77.41,40564.0,76.6838,76.8421,76.5651,76.5651,40564.0
2021-07-22 13:20:00,77.42,77.6,77.35,77.59,41848.0,76.575,76.7531,76.5058,76.7432,41848.0
2021-07-22 13:30:00,77.61,77.7,77.42,77.49,51920.0,76.763,76.852,76.575,76.6443,51920.0
2021-07-22 13:40:00,77.45,77.5,77.32,77.39,42389.0,76.6047,76.6542,76.4761,76.5454,42389.0
2021-07-22 13:50:00,77.37,77.54,77.29,77.5,68977.0,76.5256,76.6937,76.4464,76.6542,68977.0
2021-07-22 14:00:00,77.52,77.77,77.43,77.72,45732.0,76.6739,76.9212,76.5849,76.8718,45732.0
2021-07-22 14:10:00,77.7,77.96,77.63,77.77,61001.0,76.852,77.1091,76.7827,76.9212,61001.0
2021-07-22 14:20:00,77.77,77.84,77.63,77.69,48878.0,76.9212,76.9904,76.7827,76.8421,48878.0
2021-07-22 14:30:00,77.72,77.72,77.55,77.65,37134.0,76.8718,76.8718,76.7036,76.8025,37134.0
2021-07-22 14:40:00,77.63,77.75,77.53,77.72,45559.0,76.7827,76.9014,76.6838,76.8718,45559.0
2021-07-22 14:50:00,77.75,77.92,77.71,77.86,59631.0,76.9014,77.0696,76.8619,77.0102,59631.0
2021-07-22 15:00:00,77.88,77.96,77.86,77.93,52095.0,77.03,77.1091,77.0102,77.0795,52095.0
2021-07-22 15:10:00,77.93,77.97,77.78,77.97,43350.0,77.0795,77.119,76.9311,77.119,43350.0
2021-07-22 15:20:00,77.96,77.99,77.7,77.85,75368.0,77.1091,77.1388,76.852,77.0003,75368.0
2021-07-22 15:30:00,77.85,77.9,77.48,77.57,119314.0,77.0003,77.0498,76.6344,76.7234,119314.0
2021-07-22 15:40:00,77.58,77.9,77.48,77.89,102060.0,76.7333,77.0498,76.6344,77.0399,102060.0
2021-07-22 15:50:00,77.9,77.99,77.69,77.76,364136.0,77.0498,77.1388,76.8421,76.9113,364136.0
2021-07-23 09:30:00,78.04,78.86,77.75,78.19,135248.0,77.1883,77.9993,76.9014,77.3366,135248.0
2021-07-23 09:40:00,78.31,78.81,77.79,78.44,123080.0,77.4553,77.9499,76.941,77.5839,123080.0
2021-07-23 09:50:00,78.44,78.44,77.7,77.92,151338.0,77.5839,77.5839,76.852,77.0696,151338.0
2021-07-23 10:00:00,77.95,77.97,77.02,77.26,328304.0,77.0992,77.119,76.1794,76.4168,328304.0
2021-07-23 10:10:00,77.27,77.56,76.96,77.3,111468.0,76.4267,76.7135,76.12,76.4563,111468.0
2021-07-23 10:20:00,77.31,77.59,77.13,77.59,38996.0,76.4662,76.7432,76.2882,76.7432,38996.0
2021-07-23 10:30:00,77.6,77.78,77.45,77.54,59668.0,76.7531,76.9311,76.6047,76.6937,59668.0
2021-07-23 10:40:00,77.54,77.97,77.49,77.9,63730.0,76.6937,77.119,76.6443,77.0498,63730.0
2021-07-23 10:50:00,77.92,78.17,77.72,77.91,98399.0,77.0696,77.3168,76.8718,77.0597,98399.0
2021-07-23 11:00:00,77.95,77.96,77.52,77.76,51847.0,77.0992,77.1091,76.6739,76.9113,51847.0
2021-07-23 11:10:00,77.78,77.84,77.3,77.57,74833.0,76.9311,76.9904,76.4563,76.7234,74833.0
2021-07-23 11:20:00,77.58,77.88,77.57,77.75,35023.0,76.7333,77.03,76.7234,76.9014,35023.0
2021-07-23 11:30:00,77.79,77.89,77.7,77.76,25784.0,76.941,77.0399,76.852,76.9113,25784.0
2021-07-23 11:40:00,77.77,77.86,77.34,77.46,176092.0,76.9212,77.0102,76.4959,76.6146,176092.0
2021-07-23 11:50:00,77.45,77.6,77.3,77.49,117234.0,76.6047,76.7531,76.4563,76.6443,117234.0
2021-07-23 12:00:00,77.46,77.61,77.35,77.39,96257.0,76.6146,76.763,76.5058,76.5454,96257.0
2021-07-23 12:10:00,77.39,77.83,77.37,77.82,74543.0,76.5454,76.9806,76.5256,76.9707,74543.0
2021-07-23 12:20:00,77.82,77.85,77.59,77.62,75788.0,76.9707,77.0003,76.7432,76.7728,75788.0
2021-07-23 12:30:00,77.63,77.8,77.6,77.78,101205.0,76.7827,76.9509,76.7531,76.9311,101205.0
2021-07-23 12:40:00,77.77,77.8,77.61,77.75,54738.0,76.9212,76.9509,76.763,76.9014,54738.0
2021-07-23 12:50:00,77.75,77.76,77.52,77.62,73020.0,76.9014,76.9113,76.6739,76.7728,73020.0
2021-07-23 13:00:00,77.6,77.64,77.44,77.48,31407.0,76.7531,76.7926,76.5948,76.6344,31407.0
2021-07-23 13:10:00,77.48,77.63,77.41,77.45,18057.0,76.6344,76.7827,76.5651,76.6047,18057.0
2021-07-23 13:20:00,77.44,77.54,77.37,77.49,22204.0,76.5948,76.6937,76.5256,76.6443,22204.0
2021-07-23 13:30:00,77.48,77.63,77.41,77.58,22760.0,76.6344,76.7827,76.5651,76.7333,22760.0
2021-07-23 13:40:00,77.61,77.68,77.39,77.68,45827.0,76.763,76.8322,76.5454,76.8322,45827.0
2021-07-23 13:50:00,77.65,77.83,77.6,77.8,46279.0,76.8025,76.9806,76.7531,76.9509,46279.0
2021-07-23 14:00:00,77.81,77.87,77.71,77.81,36408.0,76.9608,77.0201,76.8619,76.9608,36408.0
2021-07-23 14:10:00,77.79,77.93,77.79,77.9,9801.0,76.941,77.0795,76.941,77.0498,9801.0
2021-07-23 14:20:00,77.89,78.02,77.78,77.8,59330.0,77.0399,77.1685,76.9311,76.9509,59330.0
2021-07-23 14:30:00,77.8,78.0,77.8,77.88,96894.0,76.9509,77.1487,76.9509,77.03,96894.0
2021-07-23 14:40:00,77.86,77.9,77.76,77.83,41011.0,77.0102,77.0498,76.9113,76.9806,41011.0
2021-07-23 14:50:00,77.81,77.9,77.7,77.87,35854.0,76.9608,77.0498,76.852,77.0201,35854.0
2021-07-23 15:00:00,77.89,78.02,77.8,77.93,79046.0,77.0399,77.1685,76.9509,77.0795,79046.0
2021-07-23 15:10:00,77.94,77.99,77.87,77.88,89481.0,77.0894,77.1388,77.0201,77.03,89481.0
2021-07-23 15:20:00,77.86,77.93,77.51,77.52,81461.0,77.0102,77.0795,76.664,76.6739,81461.0
2021-07-23 15:30:00,77.53,77.9,77.5,77.7,305430.0,76.6838,77.0498,76.6542,76.852,305430.0
2021-07-23 15:40:00,77.69,77.84,77.63,77.72,246739.0,76.8421,76.9904,76.7827,76.8718,246739.0
2021-07-23 15:50:00,77.73,77.77,77.66,77.73,392250.0,76.8816,76.9212,76.8124,76.8816,392250.0
2021-07-26 09:30:00,77.43,79.01,77.43,78.28,173648.0,76.5849,78.1477,76.5849,77.4256,173648.0
2021-07-26 09:40:00,78.32,78.38,77.08,77.83,122053.0,77.4652,77.5245,76.2387,76.9806,122053.0
2021-07-26 09:50:00,77.73,78.76,77.62,78.76,73928.0,76.8816,77.9004,76.7728,77.9004,73928.0
2021-07-26 10:00:00,78.69,79.73,78.64,79.66,114942.0,77.8312,78.8598,77.7817,78.7906,114942.0
2021-07-26 10:10:00,79.67,79.98,79.47,79.58,105717.0,78.8005,79.1071,78.6027,78.7115,105717.0
2021-07-26 10:20:00,79.62,79.82,79.51,79.66,132499.0,78.751,78.9488,78.6422,78.7906,132499.0
2021-07-26 10:30:00,79.66,79.74,79.21,79.24,160157.0,78.7906,78.8697,78.3455,78.3752,160157.0
2021-07-26 10:40:00,79.24,79.55,79.18,79.31,97220.0,78.3752,78.6818,78.3158,78.4444,97220.0
2021-07-26 10:50:00,79.27,79.7,79.19,79.25,77595.0,78.4048,78.8301,78.3257,78.3851,77595.0
2021-07-26 11:00:00,79.23,79.52,79.2,79.45,55571.0,78.3653,78.6521,78.3356,78.5829,55571.0
2021-07-26 11:10:00,79.44,79.69,79.42,79.59,36368.0,78.573,78.8203,78.5532,78.7213,36368.0
2021-07-26 11:20:00,79.62,79.63,79.36,79.44,31649.0,78.751,78.7609,78.4939,78.573,31649.0
2021-07-26 11:30:00,79.46,79.69,79.44,79.67,35435.0,78.5928,78.8203,78.573,78.8005,35435.0
2021-07-26 11:40:00,79.66,79.86,79.63,79.69,65614.0,78.7906,78.9884,78.7609,78.8203,65614.0
2021-07-26 11:50:00,79.7,79.83,79.56,79.72,81650.0,78.8301,78.9587,78.6917,78.8499,81650.0
2021-07-26 12:00:00,79.71,79.76,79.18,79.24,155810.0,78.84,78.8895,78.3158,78.3752,155810.0
2021-07-26 12:10:00,79.24,79.26,79.02,79.24,53911.0,78.3752,78.3949,78.1576,78.3752,53911.0
2021-07-26 12:20:00,79.24,79.72,79.23,79.72,68106.0,78.3752,78.8499,78.3653,78.8499,68106.0
2021-07-26 12:30:00,79.72,79.86,79.6,79.82,84808.0,78.8499,78.9884,78.7312,78.9488,84808.0
2021-07-26 12:40:00,79.79,79.84,79.61,79.78,43631.0,78.9192,78.9686,78.7411,78.9093,43631.0
2021-07-26 12:50:00,79.79,79.88,79.64,79.72,44959.0,78.9192,79.0082,78.7708,78.8499,44959.0
2021-07-26 13:00:00,79.77,79.93,79.73,79.8,69639.0,78.8994,79.0576,78.8598,78.929,69639.0
2021-07-26 13:10:00,79.79,79.79,79.39,79.45,95031.0,78.9192,78.9192,78.5235,78.5829,95031.0
2021-07-26 13:20:00,79.42,79.68,79.42,79.65,102263.0,78.5532,78.8104,78.5532,78.7807,102263.0
2021-07-26 13:30:00,79.67,79.69,79.44,79.64,102468.0,78.8005,78.8203,78.573,78.7708,102468.0
2021-07-26 13:40:00,79.63,79.75,79.44,79.5,34002.0,78.7609,78.8796,78.573,78.6323,34002.0
2021-07-26 13:50:00,79.5,79.57,79.35,79.54,46362.0,78.6323,78.7016,78.484,78.6719,46362.0
2021-07-26 14:00:00,79.54,79.63,79.45,79.59,36121.0,78.6719,78.7609,78.5829,78.7213,36121.0
2021-07-26 14:10:00,79.59,79.71,79.5,79.64,53707.0,78.7213,78.84,78.6323,78.7708,53707.0
2021-07-26 14:20:00,79.63,79.84,79.55,79.79,102840.0,78.7609,78.9686,78.6818,78.9192,102840.0
2021-07-26 14:30:00,79.8,79.84,79.66,79.77,99253.0,78.929,78.9686,78.7906,78.8994,99253.0
2021-07-26 14:40:00,79.79,80.01,79.77,79.96,71990.0,78.9192,79.1368,78.8994,79.0873,71990.0
2021-07-26 14:50:00,79.96,80.0,79.88,79.98,76319.0,79.0873,79.1269,79.0082,79.1071,76319.0
2021-07-26 15:00:00,80.0,80.16,79.98,80.12,102044.0,79.1269,79.2851,79.1071,79.2456,102044.0
2021-07-26 15:10:00,80.15,80.47,80.13,80.37,104366.0,79.2752,79.5917,79.2554,79.4928,104366.0
2021-07-26 15:20:00,80.38,80.51,80.36,80.5,69753.0,79.5027,79.6313,79.4829,79.6214,69753.0
2021-07-26 15:30:00,80.5,80.68,80.38,80.67,95887.0,79.6214,79.7994,79.5027,79.7896,95887.0
2021-07-26 15:40:00,80.67,80.83,80.65,80.71,171106.0,79.7896,79.9478,79.7698,79.8291,171106.0
2021-07-26 15:50:00,80.73,80.89,80.67,80.88,382379.0,79.8489,80.0072,79.7896,79.9973,382379.0
2021-07-27 09:30:00,79.96,80.92,79.4,80.25,155916.0,79.0873,80.0368,78.5334,79.3741,155916.0
2021-07-27 09:40:00,80.3,80.75,79.97,80.07,167912.0,79.4236,79.8687,79.0972,79.1961,167912.0
2021-07-27 09:50:00,80.08,80.6,79.63,79.74,84103.0,79.206,79.7203,78.7609,78.8697,84103.0
2021-07-27 10:00:00,79.7,79.94,79.43,79.78,123758.0,78.8301,79.0675,78.5631,78.9093,123758.0
2021-07-27 10:10:00,79.8,79.81,79.2,79.38,141234.0,78.929,78.9389,78.3356,78.5136,141234.0
2021-07-27 10:20:00,79.39,79.57,79.18,79.38,133713.0,78.5235,78.7016,78.3158,78.5136,133713.0
2021-07-27 10:30:00,79.38,79.5,79.12,79.25,96392.0,78.5136,78.6323,78.2565,78.3851,96392.0
2021-07-27 10:40:00,79.25,79.66,79.03,79.62,61793.0,78.3851,78.7906,78.1675,78.751,61793.0
2021-07-27 10:50:00,79.65,79.8,79.39,79.6,87958.0,78.7807,78.929,78.5235,78.7312,87958.0
2021-07-27 11:00:00,79.61,79.97,79.59,79.71,54952.0,78.7411,79.0972,78.7213,78.84,54952.0
2021-07-27 11:10:00,79.73,80.11,79.7,79.71,34857.0,78.8598,79.2357,78.8301,78.84,34857.0
2021-07-27 11:20:00,79.67,79.83,79.51,79.69,127366.0,78.8005,78.9587,78.6422,78.8203,127366.0
2021-07-27 11:30:00,79.69,79.75,79.23,79.24,42367.0,78.8203,78.8796,78.3653,78.3752,42367.0
2021-07-27 11:40:00,79.23,79.43,79.01,79.09,46371.0,78.3653,78.5631,78.1477,78.2268,46371.0
2021-07-27 11:50:00,79.12,79.8,78.99,79.78,112997.0,78.2565,78.929,78.1279,78.9093,112997.0
2021-07-27 12:00:00,79.69,79.71,79.32,79.6,35756.0,78.8203,78.84,78.4543,78.7312,35756.0
2021-07-27 12:10:00,79.58,79.58,79.32,79.48,46202.0,78.7115,78.7115,78.4543,78.6125,46202.0
2021-07-27 12:20:00,79.45,79.71,79.38,79.62,26621.0,78.5829,78.84,78.5136,78.751,26621.0
2021-07-27 12:30:00,79.61,79.77,79.52,79.55,50885.0,78.7411,78.8994,78.6521,78.6818,50885.0
2021-07-27 12:40:00,79.54,79.95,79.49,79.88,31687.0,78.6719,79.0774,78.6224,79.0082,31687.0
2021-07-27 12:50:00,79.88,80.0,79.77,79.99,29078.0,79.0082,79.1269,78.8994,79.117,29078.0
2021-07-27 13:00:00,79.97,80.36,79.94,80.25,31170.0,79.0972,79.4829,79.0675,79.3741,31170.0
2021-07-27 13:10:00,80.25,80.26,79.92,79.96,24708.0,79.3741,79.384,79.0477,79.0873,24708.0
2021-07-27 13:20:00,79.97,80.16,79.92,80.03,29655.0,79.0972,79.2851,79.0477,79.1565,29655.0
2021-07-27 13:30:00,80.05,80.1,79.87,80.05,15466.0,79.1763,79.2258,78.9983,79.1763,15466.0
2021-07-27 13:40:00,80.03,80.16,79.97,80.08,82909.0,79.1565,79.2851,79.0972,79.206,82909.0
2021-07-27 13:50:00,80.12,80.12,79.84,79.87,16502.0,79.2456,79.2456,78.9686,78.9983,16502.0
2021-07-27 14:00:00,79.85,79.93,79.7,79.92,63023.0,78.9785,79.0576,78.8301,79.0477,63023.0
2021-07-27 14:10:00,79.92,80.43,79.92,80.39,44307.0,79.0477,79.5522,79.0477,79.5126,44307.0
2021-07-27 14:20:00,80.37,80.37,80.24,80.28,18411.0,79.4928,79.4928,79.3642,79.4038,18411.0
2021-07-27 14:30:00,80.3,80.33,80.18,80.21,31948.0,79.4236,79.4533,79.3049,79.3346,31948.0
2021-07-27 14:40:00,80.21,80.5,80.15,80.44,75630.0,79.3346,79.6214,79.2752,79.5621,75630.0
2021-07-27 14:50:00,80.43,80.54,80.21,80.48,47341.0,79.5522,79.661,79.3346,79.6016,47341.0
2021-07-27 15:00:00,80.49,80.69,80.49,80.59,53440.0,79.6115,79.8093,79.6115,79.7104,53440.0
2021-07-27 15:10:00,80.59,80.59,80.47,80.51,84319.0,79.7104,79.7104,79.5917,79.6313,84319.0
2021-07-27 15:20:00,80.5,80.59,80.46,80.58,38561.0,79.6214,79.7104,79.5818,79.7005,38561.0
2021-07-27 15:30:00,80.59,80.62,80.24,80.31,157421.0,79.7104,79.7401,79.3642,79.4335,157421.0
2021-07-27 15:40:00,80.31,80.37,80.2,80.21,119768.0,79.4335,79.4928,79.3247,79.3346,119768.0
2021-07-27 15:50:00,80.22,80.68,80.22,80.58,280335.0,79.3445,79.7994,79.3445,79.7005,280335.0
2021-07-28 09:30:00,81.13,81.77,80.8,80.9,132560.0,80.2445,80.8775,79.9181,80.017,132560.0
2021-07-28 09:40:00,80.91,81.07,80.12,80.27,86951.0,80.0269,80.1852,79.2456,79.3939,86951.0
2021-07-28 09:50:00,80.23,80.41,79.35,79.59,95912.0,79.3544,79.5324,78.484,78.7213,95912.0
2021-07-28 10:00:00,79.55,79.6,79.06,79.08,92185.0,78.6818,78.7312,78.1971,78.2169,92185.0
2021-07-28 10:10:00,79.12,79.15,78.24,78.28,179650.0,78.2565,78.2861,77.3861,77.4256,179650.0
2021-07-28 10:20:00,78.28,78.55,78.15,78.37,81181.0,77.4256,77.6927,77.2971,77.5147,81181.0
2021-07-28 10:30:00,78.37,78.71,78.07,78.45,84185.0,77.5147,77.8509,77.2179,77.5938,84185.0
2021-07-28 10:40:00,78.46,79.08,78.45,79.07,60002.0,77.6037,78.2169,77.5938,78.207,60002.0
2021-07-28 10:50:00,79.04,79.15,78.69,78.84,95254.0,78.1773,78.2861,77.8312,77.9795,95254.0
2021-07-28 11:00:00,78.87,78.99,78.68,78.85,47465.0,78.0092,78.1279,77.8213,77.9894,47465.0
2021-07-28 11:10:00,78.86,79.37,78.82,79.37,78485.0,77.9993,78.5037,77.9597,78.5037,78485.0
2021-07-28 11:20:00,79.37,79.45,79.17,79.23,67102.0,78.5037,78.5829,78.3059,78.3653,67102.0
2021-07-28 11:30:00,79.24,79.55,79.23,79.49,48418.0,78.3752,78.6818,78.3653,78.6224,48418.0
2021-07-28 11:40:00,79.52,79.67,79.45,79.67,37266.0,78.6521,78.8005,78.5829,78.8005,37266.0
2021-07-28 11:50:00,79.67,79.96,79.67,79.83,70693.0,78.8005,79.0873,78.8005,78.9587,70693.0
2021-07-28 12:00:00,79.77,79.81,79.52,79.75,44926.0,78.8994,78.9389,78.6521,78.8796,44926.0
2021-07-28 12:10:00,79.73,79.85,79.59,79.74,23190.0,78.8598,78.9785,78.7213,78.8697,23190.0
2021-07-28 12:20:00,79.72,79.72,79.52,79.52,22271.0,78.8499,78.8499,78.6521,78.6521,22271.0
2021-07-28 12:30:00,79.55,79.64,79.45,79.53,32617.0,78.6818,78.7708,78.5829,78.662,32617.0
2021-07-28 12:40:00,79.53,79.78,79.46,79.75,21512.0,78.662,78.9093,78.5928,78.8796,21512.0
2021-07-28 12:50:00,79.71,79.79,79.53,79.62,10584.0,78.84,78.9192,78.662,78.751,10584.0
2021-07-28 13:00:00,79.67,79.88,79.66,79.81,24652.0,78.8005,79.0082,78.7906,78.9389,24652.0
2021-07-28 13:10:00,79.82,79.84,79.69,79.73,13145.0,78.9488,78.9686,78.8203,78.8598,13145.0
2021-07-28 13:20:00,79.75,80.13,79.75,80.07,23185.0,78.8796,79.2554,78.8796,79.1961,23185.0
2021-07-28 13:30:00,80.17,80.38,80.09,80.13,36259.0,79.295,79.5027,79.2159,79.2554,36259.0
2021-07-28 13:40:00,80.15,80.15,80.03,80.09,16331.0,79.2752,79.2752,79.1565,79.2159,16331.0
2021-07-28 13:50:00,80.12,80.15,79.93,80.0,21804.0,79.2456,79.2752,79.0576,79.1269,21804.0
2021-07-28 14:00:00,79.99,80.36,79.88,80.01,18596.0,79.117,79.4829,79.0082,79.1368,18596.0
2021-07-28 14:10:00,79.98,80.11,79.93,80.05,12099.0,79.1071,79.2357,79.0576,79.1763,12099.0
2021-07-28 14:20:00,80.02,80.38,80.02,80.38,10843.0,79.1466,79.5027,79.1466,79.5027,10843.0
2021-07-28 14:30:00,80.4,80.68,80.4,80.62,31377.0,79.5225,79.7994,79.5225,79.7401,31377.0
2021-07-28 14:40:00,80.6,80.75,80.53,80.69,18251.0,79.7203,79.8687,79.6511,79.8093,18251.0
2021-07-28 14:50:00,80.7,80.86,80.57,80.74,42780.0,79.8192,79.9775,79.6906,79.8588,42780.0
2021-07-28 15:00:00,80.76,81.0,80.76,80.85,46973.0,79.8786,80.116,79.8786,79.9676,46973.0
2021-07-28 15:10:00,80.82,80.85,80.48,80.59,50139.0,79.9379,79.9676,79.6016,79.7104,50139.0
2021-07-28 15:20:00,80.6,80.64,80.38,80.5,64843.0,79.7203,79.7599,79.5027,79.6214,64843.0
2021-07-28 15:30:00,80.5,80.65,80.26,80.28,69470.0,79.6214,79.7698,79.384,79.4038,69470.0
2021-07-28 15:40:00,80.28,80.37,80.17,80.18,45591.0,79.4038,79.4928,79.295,79.3049,45591.0
2021-07-28 15:50:00,80.2,80.29,80.05,80.09,144403.0,79.3247,79.4137,79.1763,79.2159,144403.0
2021-07-29 09:30:00,80.94,81.41,80.33,80.92,157786.0,80.0566,80.5215,79.4533,80.0368,157786.0
2021-07-29 09:40:00,80.92,81.14,80.23,80.33,87542.0,80.0368,80.2544,79.3544,79.4533,87542.0
2021-07-29 09:50:00,80.36,81.13,80.15,81.02,110012.0,79.4829,80.2445,79.2752,80.1357,110012.0
2021-07-29 10:00:00,80.99,81.06,80.44,81.06,73995.0,80.1061,80.1753,79.5621,80.1753,73995.0
2021-07-29 10:10:00,81.1,81.18,80.87,81.03,85973.0,80.2149,80.294,79.9874,80.1456,85973.0
2021-07-29 10:20:00,81.04,81.11,80.65,80.72,36581.0,80.1555,80.2248,79.7698,79.839,36581.0
2021-07-29 10:30:00,80.73,81.17,80.72,80.87,59346.0,79.8489,80.2841,79.839,79.9874,59346.0
2021-07-29 10:40:00,80.9,81.08,80.83,80.95,32365.0,80.017,80.1951,79.9478,80.0665,32365.0
2021-07-29 10:50:00,80.97,81.2,80.9,81.04,35107.0,80.0863,80.3138,80.017,80.1555,35107.0
2021-07-29 11:00:00,81.07,81.65,81.07,81.62,112519.0,80.1852,80.7589,80.1852,80.7292,112519.0
2021-07-29 11:10:00,81.62,81.86,81.42,81.65,139866.0,80.7292,80.9666,80.5314,80.7589,139866.0
2021-07-29 11:20:00,81.59,81.76,81.58,81.61,27530.0,80.6995,80.8677,80.6896,80.7193,27530.0
2021-07-29 11:30:00,81.61,81.8,81.61,81.7,28040.0,80.7193,80.9072,80.7193,80.8083,28040.0
2021-07-29 11:40:00,81.72,81.84,81.67,81.75,44689.0,80.8281,80.9468,80.7786,80.8578,44689.0
2021-07-29 11:50:00,81.74,81.85,81.57,81.84,34414.0,80.8479,80.9567,80.6797,80.9468,34414.0
2021-07-29 12:00:00,81.85,81.93,81.76,81.88,32622.0,80.9567,81.0358,80.8677,80.9863,32622.0
2021-07-29 12:10:00,81.92,81.94,81.82,81.88,23619.0,81.0259,81.0457,80.927,80.9863,23619.0
2021-07-29 12:20:00,81.92,81.97,81.83,81.91,22443.0,81.0259,81.0754,80.9369,81.016,22443.0
2021-07-29 12:30:00,81.88,82.12,81.88,82.08,52663.0,80.9863,81.2237,80.9863,81.1842,52663.0
2021-07-29 12:40:00,82.09,82.09,81.52,81.67,58483.0,81.1941,81.1941,80.6303,80.7786,58483.0
2021-07-29 12:50:00,81.69,81.74,81.47,81.71,30896.0,80.7984,80.8479,80.5808,80.8182,30896.0
2021-07-29 13:00:00,81.69,81.96,81.68,81.78,26292.0,80.7984,81.0655,80.7885,80.8874,26292.0
2021-07-29 13:10:00,81.78,81.83,81.64,81.65,37989.0,80.8874,80.9369,80.749,80.7589,37989.0
2021-07-29 13:20:00,81.62,81.73,81.56,81.62,27540.0,80.7292,80.838,80.6698,80.7292,27540.0
2021-07-29 13:30:00,81.62,81.66,81.38,81.46,32847.0,80.7292,80.7687,80.4918,80.5709,32847.0
2021-07-29 13:40:00,81.5,81.55,81.4,81.48,18203.0,80.6105,80.66,80.5116,80.5907,18203.0
2021-07-29 13:50:00,81.42,81.66,81.4,81.48,34961.0,80.5314,80.7687,80.5116,80.5907,34961.0
2021-07-29 14:00:00,81.49,81.51,81.29,81.35,53264.0,80.6006,80.6204,80.4028,80.4621,53264.0
2021-07-29 14:10:00,81.33,81.34,81.0,81.0,19403.0,80.4424,80.4522,80.116,80.116,19403.0
2021-07-29 14:20:00,81.02,81.06,80.84,80.94,38494.0,80.1357,80.1753,79.9577,80.0566,38494.0
2021-07-29 14:30:00,80.92,80.92,80.56,80.56,45489.0,80.0368,80.0368,79.6808,79.6808,45489.0
2021-07-29 14:40:00,80.55,80.63,80.4,80.49,91277.0,79.6709,79.75,79.5225,79.6115,91277.0
2021-07-29 14:50:00,80.53,80.73,80.44,80.73,42859.0,79.6511,79.8489,79.5621,79.8489,42859.0
2021-07-29 15:00:00,80.71,80.71,80.42,80.51,33670.0,79.8291,79.8291,79.5423,79.6313,33670.0
2021-07-29 15:10:00,80.5,80.5,80.2,80.36,45297.0,79.6214,79.6214,79.3247,79.4829,45297.0
2021-07-29 15:20:00,80.36,80.41,80.11,80.11,26661.0,79.4829,79.5324,79.2357,79.2357,26661.0
2021-07-29 15:30:00,80.12,80.29,80.09,80.25,37901.0,79.2456,79.4137,79.2159,79.3741,37901.0
2021-07-29 15:40:00,80.24,80.35,80.18,80.27,46943.0,79.3642,79.473,79.3049,79.3939,46943.0
2021-07-29 15:50:00,80.28,80.31,79.93,80.04,213123.0,79.4038,79.4335,79.0576,79.1664,213123.0
2021-07-30 09:30:00,78.73,78.97,78.18,78.62,187831.0,77.8707,78.1081,77.3267,77.7619,187831.0
2021-07-30 09:40:00,78.64,78.94,78.17,78.49,155310.0,77.7817,78.0784,77.3168,77.6333,155310.0
2021-07-30 09:50:00,78.56,78.63,78.31,78.45,72719.0,77.7026,77.7718,77.4553,77.5938,72719.0
2021-07-30 10:00:00,78.47,79.43,78.45,79.43,82711.0,77.6136,78.5631,77.5938,78.5631,82711.0
2021-07-30 10:10:00,79.37,79.47,78.55,78.65,61248.0,78.5037,78.6027,77.6927,77.7916,61248.0
2021-07-30 10:20:00,78.67,78.82,78.32,78.37,56436.0,77.8114,77.9597,77.4652,77.5147,56436.0
2021-07-30 10:30:00,78.42,78.74,78.35,78.45,32201.0,77.5641,77.8806,77.4949,77.5938,32201.0
2021-07-30 10:40:00,78.44,78.5,77.44,77.52,130676.0,77.5839,77.6432,76.5948,76.6739,130676.0
2021-07-30 10:50:00,77.47,77.89,77.35,77.61,114072.0,76.6245,77.0399,76.5058,76.763,114072.0
2021-07-30 11:00:00,77.65,77.98,77.49,77.92,71224.0,76.8025,77.1289,76.6443,77.0696,71224.0
2021-07-30 11:10:00,77.9,78.06,77.42,77.49,92880.0,77.0498,77.208,76.575,76.6443,92880.0
2021-07-30 11:20:00,77.5,77.55,76.76,76.88,141776.0,76.6542,76.7036,75.9222,76.0409,141776.0
2021-07-30 11:30:00,76.88,77.0,76.61,76.75,115686.0,76.0409,76.1596,75.7739,75.9123,115686.0
2021-07-30 11:40:00,76.73,77.19,76.67,76.96,187803.0,75.8926,76.3475,75.8332,76.12,187803.0
2021-07-30 11:50:00,76.98,77.26,76.98,77.21,90174.0,76.1398,76.4168,76.1398,76.3673,90174.0
2021-07-30 12:00:00,77.21,77.29,77.03,77.25,162200.0,76.3673,76.4464,76.1893,76.4069,162200.0
2021-07-30 12:10:00,77.23,77.26,76.91,76.91,85829.0,76.3871,76.4168,76.0706,76.0706,85829.0
2021-07-30 12:20:00,76.91,76.91,76.61,76.81,107565.0,76.0706,76.0706,75.7739,75.9717,107565.0
2021-07-30 12:30:00,76.83,77.29,76.83,77.29,63041.0,75.9915,76.4464,75.9915,76.4464,63041.0
2021-07-30 12:40:00,77.28,77.49,77.23,77.32,51298.0,76.4366,76.6443,76.3871,76.4761,51298.0
2021-07-30 12:50:00,77.3,77.46,76.78,76.86,107861.0,76.4563,76.6146,75.942,76.0211,107861.0
2021-07-30 13:00:00,76.86,77.03,76.71,77.03,271491.0,76.0211,76.1893,75.8728,76.1893,271491.0
2021-07-30 13:10:00,77.0,77.21,76.91,77.06,83239.0,76.1596,76.3673,76.0706,76.219,83239.0
2021-07-30 13:20:00,77.08,77.31,76.94,77.3,45177.0,76.2387,76.4662,76.1003,76.4563,45177.0
2021-07-30 13:30:00,77.3,77.35,77.19,77.23,28111.0,76.4563,76.5058,76.3475,76.3871,28111.0
2021-07-30 13:40:00,77.26,77.26,77.02,77.12,26431.0,76.4168,76.4168,76.1794,76.2783,26431.0
2021-07-30 13:50:00,77.1,77.13,76.93,77.05,109590.0,76.2585,76.2882,76.0904,76.2091,109590.0
2021-07-30 14:00:00,77.03,77.16,76.85,77.16,111701.0,76.1893,76.3179,76.0112,76.3179,111701.0
2021-07-30 14:10:00,77.14,77.15,76.93,77.1,50123.0,76.2981,76.308,76.0904,76.2585,50123.0
2021-07-30 14:20:00,77.12,77.19,76.71,76.72,52674.0,76.2783,76.3475,75.8728,75.8827,52674.0
2021-07-30 14:30:00,76.73,76.76,76.6,76.72,96003.0,75.8926,75.9222,75.764,75.8827,96003.0
2021-07-30 14:40:00,76.73,77.13,76.72,77.03,135335.0,75.8926,76.2882,75.8827,76.1893,135335.0
2021-07-30 14:50:00,77.0,77.08,76.79,76.85,71046.0,76.1596,76.2387,75.9519,76.0112,71046.0
2021-07-30 15:00:00,76.82,77.09,76.82,76.91,134680.0,75.9816,76.2486,75.9816,76.0706,134680.0
2021-07-30 15:10:00,76.9,76.97,76.61,76.7,114022.0,76.0607,76.1299,75.7739,75.8629,114022.0
2021-07-30 15:20:00,76.67,76.8,76.4,76.55,130408.0,75.8332,75.9618,75.5662,75.7145,130408.0
2021-07-30 15:30:00,76.55,76.69,76.47,76.62,204160.0,75.7145,75.853,75.6354,75.7838,204160.0
2021-07-30 15:40:00,76.63,76.89,76.62,76.8,221435.0,75.7936,76.0508,75.7838,75.9618,221435.0
2021-07-30 15:50:00,76.78,77.01,76.76,76.91,396837.0,75.942,76.1695,75.9222,76.0706,396837.0
2021-08-02 09:30:00,76.97,78.13,76.16,77.82,278449.0,76.1299,77.2773,75.3288,76.9707,278449.0
2021-08-02 09:40:00,77.9,79.21,77.69,79.01,229535.0,77.0498,78.3455,76.8421,78.1477,229535.0
2021-08-02 09:50:00,79.04,79.33,78.62,79.01,152467.0,78.1773,78.4642,77.7619,78.1477,152467.0
2021-08-02 10:00:00,78.98,79.33,78.52,78.68,130116.0,78.118,78.4642,77.663,77.8213,130116.0
2021-08-02 10:10:00,78.69,78.81,78.01,78.13,140413.0,77.8312,77.9499,77.1586,77.2773,140413.0
2021-08-02 10:20:00,78.09,78.26,77.83,77.93,75814.0,77.2377,77.4059,76.9806,77.0795,75814.0
2021-08-02 10:30:00,77.98,78.28,77.76,77.84,76488.0,77.1289,77.4256,76.9113,76.9904,76488.0
2021-08-02 10:40:00,77.85,77.85,77.23,77.23,60465.0,77.0003,77.0003,76.3871,76.3871,60465.0
2021-08-02 10:50:00,77.23,77.31,76.76,76.78,175023.0,76.3871,76.4662,75.9222,75.942,175023.0
2021-08-02 11:00:00,76.82,77.27,76.72,77.17,112474.0,75.9816,76.4267,75.8827,76.3278,112474.0
2021-08-02 11:10:00,77.18,77.31,76.58,76.73,107313.0,76.3376,76.4662,75.7442,75.8926,107313.0
2021-08-02 11:20:00,76.78,77.06,76.45,77.01,97788.0,75.942,76.219,75.6156,76.1695,97788.0
2021-08-02 11:30:00,77.02,77.12,76.78,76.87,42034.0,76.1794,76.2783,75.942,76.031,42034.0
2021-08-02 11:40:00,76.91,76.97,76.73,76.94,52527.0,76.0706,76.1299,75.8926,76.1003,52527.0
2021-08-02 11:50:00,76.94,76.94,76.3,76.3,67884.0,76.1003,76.1003,75.4672,75.4672,67884.0
2021-08-02 12:00:00,76.32,76.75,76.23,76.51,132424.0,75.487,75.9123,75.398,75.675,132424.0
2021-08-02 12:10:00,76.47,76.72,76.32,76.71,114754.0,75.6354,75.8827,75.487,75.8728,114754.0
2021-08-02 12:20:00,76.71,76.75,76.47,76.63,110798.0,75.8728,75.9123,75.6354,75.7936,110798.0
2021-08-02 12:30:00,76.62,76.92,76.57,76.89,64515.0,75.7838,76.0805,75.7343,76.0508,64515.0
2021-08-02 12:40:00,76.91,76.94,76.63,76.72,85197.0,76.0706,76.1003,75.7936,75.8827,85197.0
2021-08-02 12:50:00,76.69,76.69,76.52,76.6,36639.0,75.853,75.853,75.6848,75.764,36639.0
2021-08-02 13:00:00,76.61,76.68,76.33,76.34,43535.0,75.7739,75.8431,75.4969,75.5068,43535.0
2021-08-02 13:10:00,76.33,76.53,76.22,76.38,30637.0,75.4969,75.6947,75.3881,75.5464,30637.0
2021-08-02 13:20:00,76.41,76.41,76.16,76.24,34175.0,75.576,75.576,75.3288,75.4079,34175.0
2021-08-02 13:30:00,76.25,76.47,76.18,76.44,64572.0,75.4178,75.6354,75.3486,75.6057,64572.0
2021-08-02 13:40:00,76.44,76.58,76.16,76.26,53335.0,75.6057,75.7442,75.3288,75.4277,53335.0
2021-08-02 13:50:00,76.24,76.41,76.18,76.35,29063.0,75.4079,75.576,75.3486,75.5167,29063.0
2021-08-02 14:00:00,76.36,76.5,76.2,76.46,38765.0,75.5266,75.6651,75.3683,75.6255,38765.0
2021-08-02 14:10:00,76.45,76.76,76.42,76.74,52675.0,75.6156,75.9222,75.5859,75.9024,52675.0
2021-08-02 14:20:00,76.76,76.9,76.64,76.76,57478.0,75.9222,76.0607,75.8035,75.9222,57478.0
2021-08-02 14:30:00,76.76,76.88,76.74,76.84,51307.0,75.9222,76.0409,75.9024,76.0014,51307.0
2021-08-02 14:40:00,76.84,76.93,76.56,76.6,60054.0,76.0014,76.0904,75.7244,75.764,60054.0
2021-08-02 14:50:00,76.61,76.62,76.31,76.46,49608.0,75.7739,75.7838,75.4771,75.6255,49608.0
2021-08-02 15:00:00,76.45,76.61,76.28,76.29,61907.0,75.6156,75.7739,75.4475,75.4574,61907.0
2021-08-02 15:10:00,76.29,76.32,76.06,76.1,61924.0,75.4574,75.487,75.2299,75.2694,61924.0
2021-08-02 15:20:00,76.11,76.11,75.73,75.75,79076.0,75.2793,75.2793,74.9035,74.9233,79076.0
2021-08-02 15:30:00,75.75,75.82,75.47,75.53,105568.0,74.9233,74.9925,74.6463,74.7057,105568.0
2021-08-02 15:40:00,75.53,75.54,75.26,75.34,163189.0,74.7057,74.7155,74.4386,74.5177,163189.0
2021-08-02 15:50:00,75.36,75.51,75.08,75.48,445793.0,74.5375,74.6859,74.2606,74.6562,445793.0
2021-08-03 09:30:00,75.1,75.17,73.42,73.57,240500.0,74.2803,74.3496,72.6187,72.767,240500.0
2021-08-03 09:40:00,73.55,73.64,71.9,72.01,230839.0,72.7473,72.8363,71.1153,71.2241,230839.0
2021-08-03 09:50:00,72.04,73.21,71.79,72.91,274733.0,71.2537,72.411,71.0065,72.1142,274733.0
2021-08-03 10:00:00,72.88,73.13,72.35,72.48,123906.0,72.0846,72.3318,71.5604,71.6889,123906.0
2021-08-03 10:10:00,72.42,73.23,72.31,72.9,186089.0,71.6296,72.4308,71.5208,72.1044,186089.0
2021-08-03 10:20:00,72.9,73.01,72.46,72.78,173961.0,72.1044,72.2132,71.6692,71.9857,173961.0
2021-08-03 10:30:00,72.75,72.9,72.32,72.59,115109.0,71.956,72.1044,71.5307,71.7977,115109.0
2021-08-03 10:40:00,72.59,73.36,72.54,73.32,104111.0,71.7977,72.5593,71.7483,72.5198,104111.0
2021-08-03 10:50:00,73.34,73.55,72.63,72.65,100445.0,72.5396,72.7473,71.8373,71.8571,100445.0
2021-08-03 11:00:00,72.65,73.15,72.63,73.11,54286.0,71.8571,72.3516,71.8373,72.3121,54286.0
2021-08-03 11:10:00,73.06,73.23,72.82,72.84,90895.0,72.2626,72.4308,72.0252,72.045,90895.0
2021-08-03 11:20:00,72.87,73.14,72.63,73.1,77737.0,72.0747,72.3417,71.8373,72.3022,77737.0
2021-08-03 11:30:00,73.08,73.65,73.04,73.6,139662.0,72.2824,72.8462,72.2428,72.7967,139662.0
2021-08-03 11:40:00,73.63,73.77,73.54,73.56,70838.0,72.8264,72.9649,72.7374,72.7572,70838.0
2021-08-03 11:50:00,73.52,73.65,73.41,73.53,41957.0,72.7176,72.8462,72.6088,72.7275,41957.0
2021-08-03 12:00:00,73.54,73.67,73.4,73.56,29410.0,72.7374,72.866,72.5989,72.7572,29410.0
2021-08-03 12:10:00,73.54,73.71,73.46,73.46,76074.0,72.7374,72.9055,72.6582,72.6582,76074.0
2021-08-03 12:20:00,73.46,73.51,73.16,73.46,138668.0,72.6582,72.7077,72.3615,72.6582,138668.0
2021-08-03 12:30:00,73.42,73.44,73.17,73.37,27541.0,72.6187,72.6385,72.3714,72.5692,27541.0
2021-08-03 12:40:00,73.35,73.46,73.3,73.46,18138.0,72.5494,72.6582,72.5,72.6582,18138.0
2021-08-03 12:50:00,73.42,73.51,73.3,73.39,38442.0,72.6187,72.7077,72.5,72.589,38442.0
2021-08-03 13:00:00,73.35,73.37,72.98,73.01,54205.0,72.5494,72.5692,72.1835,72.2132,54205.0
2021-08-03 13:10:00,73.01,73.07,72.74,73.03,100932.0,72.2132,72.2725,71.9461,72.2329,100932.0
2021-08-03 13:20:00,73.03,73.03,72.59,72.71,36163.0,72.2329,72.2329,71.7977,71.9164,36163.0
2021-08-03 13:30:00,72.7,72.81,72.53,72.59,47623.0,71.9065,72.0153,71.7384,71.7977,47623.0
2021-08-03 13:40:00,72.6,72.98,72.58,72.98,78299.0,71.8076,72.1835,71.7879,72.1835,78299.0
2021-08-03 13:50:00,72.98,73.47,72.98,73.29,128948.0,72.1835,72.6681,72.1835,72.4901,128948.0
2021-08-03 14:00:00,73.29,73.3,72.83,72.98,122107.0,72.4901,72.5,72.0351,72.1835,122107.0
2021-08-03 14:10:00,73.02,73.25,72.93,73.13,45999.0,72.223,72.4505,72.134,72.3318,45999.0
2021-08-03 14:20:00,73.12,73.33,72.93,73.33,58213.0,72.322,72.5297,72.134,72.5297,58213.0
2021-08-03 14:30:00,73.31,73.46,73.2,73.41,127794.0,72.5099,72.6582,72.4011,72.6088,127794.0
2021-08-03 14:40:00,73.41,73.44,73.13,73.16,67451.0,72.6088,72.6385,72.3318,72.3615,67451.0
2021-08-03 14:50:00,73.17,73.19,72.91,72.94,92257.0,72.3714,72.3912,72.1142,72.1439,92257.0
2021-08-03 15:00:00,72.92,73.59,72.87,73.55,124335.0,72.1241,72.7868,72.0747,72.7473,124335.0
2021-08-03 15:10:00,73.53,73.61,73.3,73.34,97152.0,72.7275,72.8066,72.5,72.5396,97152.0
2021-08-03 15:20:00,73.35,73.65,73.24,73.62,99388.0,72.5494,72.8462,72.4406,72.8165,99388.0
2021-08-03 15:30:00,73.64,73.73,73.46,73.59,116878.0,72.8363,72.9253,72.6582,72.7868,116878.0
2021-08-03 15:40:00,73.59,74.04,73.58,74.0,158908.0,72.7868,73.2319,72.7769,73.1924,158908.0
2021-08-03 15:50:00,74.02,74.67,74.01,74.49,679663.0,73.2121,73.855,73.2022,73.677,679663.0
2021-08-04 09:30:00,73.15,74.24,72.65,73.48,367013.0,72.3516,73.4297,71.8571,72.678,367013.0
2021-08-04 09:40:00,73.4,73.47,71.5,71.67,406496.0,72.5989,72.6681,70.7196,70.8878,406496.0
2021-08-04 09:50:00,71.66,72.06,71.05,71.12,284827.0,70.8779,71.2735,70.2745,70.3438,284827.0
2021-08-04 10:00:00,71.12,71.25,70.74,70.97,538474.0,70.3438,70.4724,69.9679,70.1954,538474.0
2021-08-04 10:10:00,70.97,71.95,70.85,71.62,383805.0,70.1954,71.1647,70.0767,70.8383,383805.0
2021-08-04 10:20:00,71.63,72.28,71.44,72.11,206127.0,70.8482,71.4911,70.6603,71.323,206127.0
2021-08-04 10:30:00,72.09,72.6,71.44,72.47,573785.0,71.3032,71.8076,70.6603,71.6791,573785.0
2021-08-04 10:40:00,72.48,72.91,72.25,72.66,282279.0,71.6889,72.1142,71.4615,71.867,282279.0
2021-08-04 10:50:00,72.64,72.9,72.37,72.6,115247.0,71.8472,72.1044,71.5801,71.8076,115247.0
2021-08-04 11:00:00,72.59,73.19,72.49,73.16,77768.0,71.7977,72.3912,71.6988,72.3615,77768.0
2021-08-04 11:10:00,73.14,73.31,72.81,73.08,70780.0,72.3417,72.5099,72.0153,72.2824,70780.0
2021-08-04 11:20:00,73.11,73.15,72.56,72.68,105683.0,72.3121,72.3516,71.7681,71.8868,105683.0
2021-08-04 11:30:00,72.66,72.67,72.2,72.48,86633.0,71.867,71.8769,71.412,71.6889,86633.0
2021-08-04 11:40:00,72.45,72.55,72.21,72.36,77822.0,71.6593,71.7582,71.4219,71.5703,77822.0
2021-08-04 11:50:00,72.36,72.71,72.24,72.27,76077.0,71.5703,71.9164,71.4516,71.4812,76077.0
2021-08-04 12:00:00,72.26,72.4,72.22,72.31,55369.0,71.4713,71.6098,71.4318,71.5208,55369.0
2021-08-04 12:10:00,72.29,72.32,71.76,71.77,69927.0,71.501,71.5307,70.9768,70.9867,69927.0
2021-08-04 12:20:00,71.78,71.92,71.61,71.78,60818.0,70.9966,71.1351,70.8284,70.9966,60818.0
2021-08-04 12:30:00,71.76,71.85,71.45,71.82,245165.0,70.9768,71.0658,70.6702,71.0361,245165.0
2021-08-04 12:40:00,71.79,71.88,71.43,71.67,95702.0,71.0065,71.0955,70.6504,70.8878,95702.0
2021-08-04 12:50:00,71.66,71.77,71.62,71.69,81213.0,70.8779,70.9867,70.8383,70.9076,81213.0
2021-08-04 13:00:00,71.66,71.85,71.64,71.72,87541.0,70.8779,71.0658,70.8581,70.9372,87541.0
2021-08-04 13:10:00,71.74,71.95,71.74,71.9,57162.0,70.957,71.1647,70.957,71.1153,57162.0
2021-08-04 13:20:00,71.85,71.88,71.73,71.81,40004.0,71.0658,71.0955,70.9471,71.0263,40004.0
2021-08-04 13:30:00,71.81,71.84,71.62,71.69,70576.0,71.0263,71.0559,70.8383,70.9076,70576.0
2021-08-04 13:40:00,71.69,71.75,71.64,71.72,65187.0,70.9076,70.9669,70.8581,70.9372,65187.0
2021-08-04 13:50:00,71.72,71.9,71.63,71.87,78309.0,70.9372,71.1153,70.8482,71.0856,78309.0
2021-08-04 14:00:00,71.89,72.02,71.7,71.74,56614.0,71.1054,71.234,70.9175,70.957,56614.0
2021-08-04 14:10:00,71.79,71.95,71.7,71.89,42036.0,71.0065,71.1647,70.9175,71.1054,42036.0
2021-08-04 14:20:00,71.89,72.25,71.88,72.19,70258.0,71.1054,71.4615,71.0955,71.4021,70258.0
2021-08-04 14:30:00,72.16,72.19,72.06,72.19,32338.0,71.3724,71.4021,71.2735,71.4021,32338.0
2021-08-04 14:40:00,72.19,72.39,72.13,72.31,85293.0,71.4021,71.5999,71.3428,71.5208,85293.0
2021-08-04 14:50:00,72.31,72.77,72.3,72.67,117582.0,71.5208,71.9758,71.5109,71.8769,117582.0
2021-08-04 15:00:00,72.67,72.72,72.55,72.71,66637.0,71.8769,71.9263,71.7582,71.9164,66637.0
2021-08-04 15:10:00,72.73,72.76,72.35,72.42,89632.0,71.9362,71.9659,71.5604,71.6296,89632.0
2021-08-04 15:20:00,72.42,72.47,72.18,72.47,47894.0,71.6296,71.6791,71.3922,71.6791,47894.0
2021-08-04 15:30:00,72.48,72.82,72.46,72.78,146295.0,71.6889,72.0252,71.6692,71.9857,146295.0
2021-08-04 15:40:00,72.77,73.07,72.69,73.06,237902.0,71.9758,72.2725,71.8966,72.2626,237902.0
2021-08-04 15:50:00,73.08,73.12,72.66,72.66,543594.0,72.2824,72.322,71.867,71.867,543594.0
2021-08-05 09:30:00,72.6,74.32,72.57,73.38,211587.0,71.8076,73.5089,71.778,72.5791,211587.0
2021-08-05 09:40:00,73.35,74.89,73.35,74.46,243119.0,72.5494,74.0726,72.5494,73.6473,243119.0
2021-08-05 09:50:00,74.42,75.02,74.32,75.02,172254.0,73.6078,74.2012,73.5089,74.2012,172254.0
2021-08-05 10:00:00,74.98,75.17,74.54,74.83,153045.0,74.1617,74.3496,73.7265,74.0133,153045.0
2021-08-05 10:10:00,74.83,75.0,74.39,74.75,124029.0,74.0133,74.1814,73.5781,73.9342,124029.0
2021-08-05 10:20:00,74.77,75.6,74.69,75.27,215007.0,73.9539,74.7749,73.8748,74.4485,215007.0
2021-08-05 10:30:00,75.28,76.05,75.28,75.92,139609.0,74.4584,75.22,74.4584,75.0914,139609.0
2021-08-05 10:40:00,75.92,76.28,75.48,75.73,154943.0,75.0914,75.4475,74.6562,74.9035,154943.0
2021-08-05 10:50:00,75.71,75.88,75.45,75.61,157198.0,74.8837,75.0518,74.6265,74.7848,157198.0
2021-08-05 11:00:00,75.6,76.0,75.38,75.94,223947.0,74.7749,75.1705,74.5573,75.1112,223947.0
2021-08-05 11:10:00,76.01,76.34,75.91,76.3,85238.0,75.1804,75.5068,75.0815,75.4672,85238.0
2021-08-05 11:20:00,76.35,76.59,76.2,76.49,89071.0,75.5167,75.7541,75.3683,75.6552,89071.0
2021-08-05 11:30:00,76.51,76.85,76.5,76.75,136580.0,75.675,76.0112,75.6651,75.9123,136580.0
2021-08-05 11:40:00,76.76,76.84,76.63,76.72,101316.0,75.9222,76.0014,75.7936,75.8827,101316.0
2021-08-05 11:50:00,76.7,76.92,76.69,76.83,83378.0,75.8629,76.0805,75.853,75.9915,83378.0
2021-08-05 12:00:00,76.8,77.05,76.74,76.78,94648.0,75.9618,76.2091,75.9024,75.942,94648.0
2021-08-05 12:10:00,76.82,76.95,76.72,76.79,69009.0,75.9816,76.1102,75.8827,75.9519,69009.0
2021-08-05 12:20:00,76.81,77.02,76.73,76.82,108385.0,75.9717,76.1794,75.8926,75.9816,108385.0
2021-08-05 12:30:00,76.81,77.1,76.78,76.98,106725.0,75.9717,76.2585,75.942,76.1398,106725.0
2021-08-05 12:40:00,76.98,77.07,76.84,76.95,83419.0,76.1398,76.2288,76.0014,76.1102,83419.0
2021-08-05 12:50:00,76.95,77.08,76.8,76.86,54795.0,76.1102,76.2387,75.9618,76.0211,54795.0
2021-08-05 13:00:00,76.84,77.19,76.79,77.16,50636.0,76.0014,76.3475,75.9519,76.3179,50636.0
2021-08-05 13:10:00,77.17,77.47,77.15,77.3,79042.0,76.3278,76.6245,76.308,76.4563,79042.0
2021-08-05 13:20:00,77.32,77.85,77.29,77.85,108272.0,76.4761,77.0003,76.4464,77.0003,108272.0
2021-08-05 13:30:00,77.85,77.95,77.69,77.95,89711.0,77.0003,77.0992,76.8421,77.0992,89711.0
2021-08-05 13:40:00,77.95,78.21,77.92,78.21,92249.0,77.0992,77.3564,77.0696,77.3564,92249.0
2021-08-05 13:50:00,78.22,78.43,78.03,78.18,127633.0,77.3663,77.574,77.1784,77.3267,127633.0
2021-08-05 14:00:00,78.16,78.2,77.99,78.12,89654.0,77.3069,77.3465,77.1388,77.2674,89654.0
2021-08-05 14:10:00,78.12,78.18,78.03,78.07,49738.0,77.2674,77.3267,77.1784,77.2179,49738.0
2021-08-05 14:20:00,78.08,78.3,78.04,78.25,72189.0,77.2278,77.4454,77.1883,77.396,72189.0
2021-08-05 14:30:00,78.23,78.36,78.03,78.05,107223.0,77.3762,77.5048,77.1784,77.1981,107223.0
2021-08-05 14:40:00,78.05,78.12,77.73,77.8,319840.0,77.1981,77.2674,76.8816,76.9509,319840.0
2021-08-05 14:50:00,77.77,77.79,77.58,77.62,66185.0,76.9212,76.941,76.7333,76.7728,66185.0
2021-08-05 15:00:00,77.64,77.97,77.61,77.93,58709.0,76.7926,77.119,76.763,77.0795,58709.0
2021-08-05 15:10:00,77.92,77.99,77.86,77.95,74691.0,77.0696,77.1388,77.0102,77.0992,74691.0
2021-08-05 15:20:00,77.97,78.2,77.95,78.03,103793.0,77.119,77.3465,77.0992,77.1784,103793.0
2021-08-05 15:30:00,78.04,78.04,77.62,77.73,178675.0,77.1883,77.1883,76.7728,76.8816,178675.0
2021-08-05 15:40:00,77.73,77.88,77.58,77.85,204571.0,76.8816,77.03,76.7333,77.0003,204571.0
2021-08-05 15:50:00,77.85,78.16,77.69,78.09,487384.0,77.0003,77.3069,76.8421,77.2377,487384.0
2021-08-06 09:30:00,78.76,79.08,76.6,77.84,257956.0,77.9004,78.2169,75.764,76.9904,257956.0
2021-08-06 09:40:00,77.91,78.46,77.63,77.83,128272.0,77.0597,77.6037,76.7827,76.9806,128272.0
2021-08-06 09:50:00,77.8,78.1,76.93,77.32,109133.0,76.9509,77.2476,76.0904,76.4761,109133.0
2021-08-06 10:00:00,77.28,77.94,77.01,77.01,81956.0,76.4366,77.0894,76.1695,76.1695,81956.0
2021-08-06 10:10:00,77.01,77.73,76.81,77.56,106592.0,76.1695,76.8816,75.9717,76.7135,106592.0
2021-08-06 10:20:00,77.56,77.76,77.41,77.59,65666.0,76.7135,76.9113,76.5651,76.7432,65666.0
2021-08-06 10:30:00,77.55,77.75,76.53,76.67,141397.0,76.7036,76.9014,75.6947,75.8332,141397.0
2021-08-06 10:40:00,76.67,76.99,76.52,76.9,150069.0,75.8332,76.1497,75.6848,76.0607,150069.0
2021-08-06 10:50:00,76.92,77.17,76.87,77.07,104177.0,76.0805,76.3278,76.031,76.2288,104177.0
2021-08-06 11:00:00,77.09,77.23,77.0,77.0,71950.0,76.2486,76.3871,76.1596,76.1596,71950.0
2021-08-06 11:10:00,77.03,77.47,76.95,77.42,60603.0,76.1893,76.6245,76.1102,76.575,60603.0
2021-08-06 11:20:00,77.43,77.78,76.88,77.46,130169.0,76.5849,76.9311,76.0409,76.6146,130169.0
2021-08-06 11:30:00,77.43,77.48,76.82,76.99,99078.0,76.5849,76.6344,75.9816,76.1497,99078.0
2021-08-06 11:40:00,77.03,77.1,76.76,76.77,49288.0,76.1893,76.2585,75.9222,75.9321,49288.0
2021-08-06 11:50:00,76.81,77.01,76.8,76.98,44047.0,75.9717,76.1695,75.9618,76.1398,44047.0
2021-08-06 12:00:00,76.98,77.17,76.86,76.97,64682.0,76.1398,76.3278,76.0211,76.1299,64682.0
2021-08-06 12:10:00,76.98,77.22,76.83,77.2,51977.0,76.1398,76.3772,75.9915,76.3574,51977.0
2021-08-06 12:20:00,77.24,77.55,77.24,77.38,75293.0,76.397,76.7036,76.397,76.5355,75293.0
2021-08-06 12:30:00,77.38,77.62,77.3,77.56,59994.0,76.5355,76.7728,76.4563,76.7135,59994.0
2021-08-06 12:40:00,77.6,78.05,77.6,78.0,56691.0,76.7531,77.1981,76.7531,77.1487,56691.0
2021-08-06 12:50:00,77.96,78.32,77.93,78.31,52231.0,77.1091,77.4652,77.0795,77.4553,52231.0
2021-08-06 13:00:00,78.3,78.42,78.19,78.23,36577.0,77.4454,77.5641,77.3366,77.3762,36577.0
2021-08-06 13:10:00,78.33,78.52,78.29,78.45,46417.0,77.4751,77.663,77.4355,77.5938,46417.0
2021-08-06 13:20:00,78.45,78.64,78.4,78.54,52830.0,77.5938,77.7817,77.5443,77.6828,52830.0
2021-08-06 13:30:00,78.55,78.56,78.35,78.44,44474.0,77.6927,77.7026,77.4949,77.5839,44474.0
2021-08-06 13:40:00,78.45,78.53,78.06,78.11,97551.0,77.5938,77.6729,77.208,77.2575,97551.0
2021-08-06 13:50:00,78.1,78.35,78.1,78.21,73920.0,77.2476,77.4949,77.2476,77.3564,73920.0
2021-08-06 14:00:00,78.17,78.52,78.14,78.42,39270.0,77.3168,77.663,77.2872,77.5641,39270.0
2021-08-06 14:10:00,78.41,78.62,78.37,78.61,44495.0,77.5542,77.7619,77.5147,77.752,44495.0
2021-08-06 14:20:00,78.62,78.63,78.47,78.54,33237.0,77.7619,77.7718,77.6136,77.6828,33237.0
2021-08-06 14:30:00,78.54,78.65,78.37,78.61,34020.0,77.6828,77.7916,77.5147,77.752,34020.0
2021-08-06 14:40:00,78.62,78.72,78.53,78.53,27905.0,77.7619,77.8608,77.6729,77.6729,27905.0
2021-08-06 14:50:00,78.52,78.79,78.52,78.74,66938.0,77.663,77.9301,77.663,77.8806,66938.0
2021-08-06 15:00:00,78.74,78.85,78.6,78.81,82371.0,77.8806,77.9894,77.7421,77.9499,82371.0
2021-08-06 15:10:00,78.81,78.85,78.69,78.84,42534.0,77.9499,77.9894,77.8312,77.9795,42534.0
2021-08-06 15:20:00,78.82,78.96,78.81,78.86,45465.0,77.9597,78.0982,77.9499,77.9993,45465.0
2021-08-06 15:30:00,78.87,78.98,78.83,78.97,72724.0,78.0092,78.118,77.9696,78.1081,72724.0
2021-08-06 15:40:00,78.97,78.97,78.73,78.74,109788.0,78.1081,78.1081,77.8707,77.8806,109788.0
2021-08-06 15:50:00,78.74,78.99,78.74,78.95,291580.0,77.8806,78.1279,77.8806,78.0883,291580.0
2021-08-09 09:30:00,78.27,78.46,76.96,77.13,200610.0,77.4157,77.6037,76.12,76.2882,200610.0
2021-08-09 09:40:00,77.03,77.24,76.29,76.56,210804.0,76.1893,76.397,75.4574,75.7244,210804.0
2021-08-09 09:50:00,76.59,76.84,75.79,76.63,128770.0,75.7541,76.0014,74.9628,75.7936,128770.0
2021-08-09 10:00:00,76.63,76.95,76.35,76.39,96785.0,75.7936,76.1102,75.5167,75.5563,96785.0
2021-08-09 10:10:00,76.43,76.63,76.17,76.3,97654.0,75.5958,75.7936,75.3387,75.4672,97654.0
2021-08-09 10:20:00,76.22,76.53,76.08,76.28,63692.0,75.3881,75.6947,75.2497,75.4475,63692.0
2021-08-09 10:30:00,76.28,76.48,76.0,76.09,84941.0,75.4475,75.6453,75.1705,75.2595,84941.0
2021-08-09 10:40:00,76.12,76.28,75.9,76.12,92533.0,75.2892,75.4475,75.0716,75.2892,92533.0
2021-08-09 10:50:00,76.14,76.54,76.1,76.38,77282.0,75.309,75.7046,75.2694,75.5464,77282.0
2021-08-09 11:00:00,76.41,76.88,76.36,76.85,89954.0,75.576,76.0409,75.5266,76.0112,89954.0
2021-08-09 11:10:00,76.86,77.18,76.85,77.12,58285.0,76.0211,76.3376,76.0112,76.2783,58285.0
2021-08-09 11:20:00,77.09,77.29,76.87,77.26,60659.0,76.2486,76.4464,76.031,76.4168,60659.0
2021-08-09 11:30:00,77.26,77.62,77.26,77.45,76789.0,76.4168,76.7728,76.4168,76.6047,76789.0
2021-08-09 11:40:00,77.48,77.61,77.42,77.54,60162.0,76.6344,76.763,76.575,76.6937,60162.0
2021-08-09 11:50:00,77.56,77.56,77.21,77.32,49729.0,76.7135,76.7135,76.3673,76.4761,49729.0
2021-08-09 12:00:00,77.35,77.38,76.86,77.0,35273.0,76.5058,76.5355,76.0211,76.1596,35273.0
2021-08-09 12:10:00,77.0,77.28,76.94,77.03,50698.0,76.1596,76.4366,76.1003,76.1893,50698.0
2021-08-09 12:20:00,77.04,77.13,76.96,76.96,27675.0,76.1992,76.2882,76.12,76.12,27675.0
2021-08-09 12:30:00,76.96,77.15,76.96,77.11,18058.0,76.12,76.308,76.12,76.2684,18058.0
2021-08-09 12:40:00,77.11,77.11,76.91,77.02,12270.0,76.2684,76.2684,76.0706,76.1794,12270.0
2021-08-09 12:50:00,76.99,77.2,76.96,77.1,20352.0,76.1497,76.3574,76.12,76.2585,20352.0
2021-08-09 13:00:00,77.12,77.32,77.1,77.31,32644.0,76.2783,76.4761,76.2585,76.4662,32644.0
2021-08-09 13:10:00,77.31,77.31,77.1,77.25,40590.0,76.4662,76.4662,76.2585,76.4069,40590.0
2021-08-09 13:20:00,77.22,77.32,77.08,77.29,27691.0,76.3772,76.4761,76.2387,76.4464,27691.0
2021-08-09 13:30:00,77.29,77.46,77.22,77.25,36898.0,76.4464,76.6146,76.3772,76.4069,36898.0
2021-08-09 13:40:00,77.22,77.44,77.22,77.32,37251.0,76.3772,76.5948,76.3772,76.4761,37251.0
2021-08-09 13:50:00,77.34,77.45,77.26,77.4,23166.0,76.4959,76.6047,76.4168,76.5552,23166.0
2021-08-09 14:00:00,77.41,77.65,77.31,77.6,38328.0,76.5651,76.8025,76.4662,76.7531,38328.0
2021-08-09 14:10:00,77.64,77.74,77.55,77.69,29662.0,76.7926,76.8915,76.7036,76.8421,29662.0
2021-08-09 14:20:00,77.7,77.7,77.58,77.59,23730.0,76.852,76.852,76.7333,76.7432,23730.0
2021-08-09 14:30:00,77.64,77.96,77.62,77.91,32974.0,76.7926,77.1091,76.7728,77.0597,32974.0
2021-08-09 14:40:00,77.89,77.95,77.82,77.9,22706.0,77.0399,77.0992,76.9707,77.0498,22706.0
2021-08-09 14:50:00,77.91,77.96,77.81,77.94,18723.0,77.0597,77.1091,76.9608,77.0894,18723.0
2021-08-09 15:00:00,77.94,78.03,77.84,77.94,28749.0,77.0894,77.1784,76.9904,77.0894,28749.0
2021-08-09 15:10:00,77.92,78.01,77.86,78.0,36290.0,77.0696,77.1586,77.0102,77.1487,36290.0
2021-08-09 15:20:00,77.94,77.95,77.61,77.65,47452.0,77.0894,77.0992,76.763,76.8025,47452.0
2021-08-09 15:30:00,77.66,77.82,77.63,77.7,60979.0,76.8124,76.9707,76.7827,76.852,60979.0
2021-08-09 15:40:00,77.7,77.7,77.48,77.5,76854.0,76.852,76.852,76.6344,76.6542,76854.0
2021-08-09 15:50:00,77.51,77.65,77.36,77.4,221109.0,76.664,76.8025,76.5157,76.5552,221109.0
2021-08-10 09:30:00,77.64,78.74,77.22,78.67,147440.0,76.7926,77.8806,76.3772,77.8114,147440.0
2021-08-10 09:40:00,78.73,78.8,77.88,78.54,141680.0,77.8707,77.94,77.03,77.6828,141680.0
2021-08-10 09:50:00,78.49,78.86,78.26,78.77,65048.0,77.6333,77.9993,77.4059,77.9103,65048.0
2021-08-10 10:00:00,78.77,79.34,78.64,79.22,98881.0,77.9103,78.4741,77.7817,78.3554,98881.0
2021-08-10 10:10:00,79.27,79.48,78.89,79.14,57826.0,78.4048,78.6125,78.029,78.2763,57826.0
2021-08-10 10:20:00,79.17,79.17,78.73,79.1,60229.0,78.3059,78.3059,77.8707,78.2367,60229.0
2021-08-10 10:30:00,79.15,79.34,78.78,79.27,108274.0,78.2861,78.4741,77.9202,78.4048,108274.0
2021-08-10 10:40:00,79.17,79.35,78.89,79.34,79872.0,78.3059,78.484,78.029,78.4741,79872.0
2021-08-10 10:50:00,79.32,79.34,79.02,79.2,45929.0,78.4543,78.4741,78.1576,78.3356,45929.0
2021-08-10 11:00:00,79.2,79.5,79.07,79.41,90807.0,78.3356,78.6323,78.207,78.5433,90807.0
2021-08-10 11:10:00,79.38,79.38,79.08,79.13,40603.0,78.5136,78.5136,78.2169,78.2664,40603.0
2021-08-10 11:20:00,79.07,79.58,78.98,79.58,51413.0,78.207,78.7115,78.118,78.7115,51413.0
2021-08-10 11:30:00,79.58,79.65,79.33,79.37,46684.0,78.7115,78.7807,78.4642,78.5037,46684.0
2021-08-10 11:40:00,79.39,79.56,79.32,79.5,32120.0,78.5235,78.6917,78.4543,78.6323,32120.0
2021-08-10 11:50:00,79.5,79.77,79.37,79.75,54934.0,78.6323,78.8994,78.5037,78.8796,54934.0
2021-08-10 12:00:00,79.76,80.04,79.74,80.01,105762.0,78.8895,79.1664,78.8697,79.1368,105762.0
2021-08-10 12:10:00,80.01,80.15,79.88,80.01,49657.0,79.1368,79.2752,79.0082,79.1368,49657.0
2021-08-10 12:20:00,80.0,80.36,79.91,80.33,78204.0,79.1269,79.4829,79.0378,79.4533,78204.0
2021-08-10 12:30:00,80.33,80.59,80.29,80.45,71042.0,79.4533,79.7104,79.4137,79.572,71042.0
2021-08-10 12:40:00,80.42,80.61,80.34,80.41,57413.0,79.5423,79.7302,79.4632,79.5324,57413.0
2021-08-10 12:50:00,80.42,80.62,80.35,80.6,63499.0,79.5423,79.7401,79.473,79.7203,63499.0
2021-08-10 13:00:00,80.6,80.87,80.54,80.82,54204.0,79.7203,79.9874,79.661,79.9379,54204.0
2021-08-10 13:10:00,80.82,81.15,80.8,81.08,83532.0,79.9379,80.2643,79.9181,80.1951,83532.0
2021-08-10 13:20:00,81.1,81.31,80.99,81.22,69766.0,80.2149,80.4226,80.1061,80.3336,69766.0
2021-08-10 13:30:00,81.2,81.35,80.96,81.07,86340.0,80.3138,80.4621,80.0764,80.1852,86340.0
2021-08-10 13:40:00,81.1,81.18,80.87,80.88,131236.0,80.2149,80.294,79.9874,79.9973,131236.0
2021-08-10 13:50:00,80.86,81.07,80.79,80.96,48720.0,79.9775,80.1852,79.9082,80.0764,48720.0
2021-08-10 14:00:00,80.96,81.16,80.96,81.06,45016.0,80.0764,80.2742,80.0764,80.1753,45016.0
2021-08-10 14:10:00,81.06,81.1,80.91,81.05,47508.0,80.1753,80.2149,80.0269,80.1654,47508.0
2021-08-10 14:20:00,81.04,81.23,80.98,81.11,48513.0,80.1555,80.3434,80.0962,80.2248,48513.0
2021-08-10 14:30:00,81.1,81.3,81.04,81.15,49776.0,80.2149,80.4127,80.1555,80.2643,49776.0
2021-08-10 14:40:00,81.16,81.31,81.13,81.24,22470.0,80.2742,80.4226,80.2445,80.3533,22470.0
2021-08-10 14:50:00,81.24,81.24,80.96,80.99,59641.0,80.3533,80.3533,80.0764,80.1061,59641.0
2021-08-10 15:00:00,80.98,81.06,80.93,81.0,29345.0,80.0962,80.1753,80.0467,80.116,29345.0
2021-08-10 15:10:00,81.02,81.06,80.74,80.82,56614.0,80.1357,80.1753,79.8588,79.9379,56614.0
2021-08-10 15:20:00,80.82,80.92,80.73,80.9,51464.0,79.9379,80.0368,79.8489,80.017,51464.0
2021-08-10 15:30:00,80.91,81.05,80.89,80.9,59575.0,80.0269,80.1654,80.0072,80.017,59575.0
2021-08-10 15:40:00,80.92,80.97,80.79,80.85,98873.0,80.0368,80.0863,79.9082,79.9676,98873.0
2021-08-10 15:50:00,80.85,80.89,80.68,80.76,224066.0,79.9676,80.0072,79.7994,79.8786,224066.0
2021-08-11 09:30:00,79.85,79.95,78.61,79.37,373603.0,78.9785,79.0774,77.752,78.5037,373603.0
2021-08-11 09:40:00,79.42,81.08,79.03,80.82,205938.0,78.5532,80.1951,78.1675,79.9379,205938.0
2021-08-11 09:50:00,80.86,81.02,80.34,80.84,81838.0,79.9775,80.1357,79.4632,79.9577,81838.0
2021-08-11 10:00:00,80.76,80.97,80.29,80.4,85018.0,79.8786,80.0863,79.4137,79.5225,85018.0
2021-08-11 10:10:00,80.42,80.8,80.31,80.47,58581.0,79.5423,79.9181,79.4335,79.5917,58581.0
2021-08-11 10:20:00,80.46,80.82,80.38,80.39,75593.0,79.5818,79.9379,79.5027,79.5126,75593.0
2021-08-11 10:30:00,80.38,80.38,79.62,80.0,85894.0,79.5027,79.5027,78.751,79.1269,85894.0
2021-08-11 10:40:00,80.0,80.2,79.9,80.19,46934.0,79.1269,79.3247,79.028,79.3148,46934.0
2021-08-11 10:50:00,80.19,80.5,80.04,80.31,41593.0,79.3148,79.6214,79.1664,79.4335,41593.0
2021-08-11 11:00:00,80.34,80.38,79.78,79.87,75540.0,79.4632,79.5027,78.9093,78.9983,75540.0
2021-08-11 11:10:00,79.86,80.02,79.64,79.95,75243.0,78.9884,79.1466,78.7708,79.0774,75243.0
2021-08-11 11:20:00,79.97,80.46,79.97,80.41,59202.0,79.0972,79.5818,79.0972,79.5324,59202.0
2021-08-11 11:30:00,80.42,80.57,80.39,80.52,49546.0,79.5423,79.6906,79.5126,79.6412,49546.0
2021-08-11 11:40:00,80.54,80.71,80.16,80.33,54601.0,79.661,79.8291,79.2851,79.4533,54601.0
2021-08-11 11:50:00,80.32,80.42,80.1,80.28,29135.0,79.4434,79.5423,79.2258,79.4038,29135.0
2021-08-11 12:00:00,80.26,80.63,80.19,80.53,22525.0,79.384,79.75,79.3148,79.6511,22525.0
2021-08-11 12:10:00,80.56,80.77,80.49,80.5,37659.0,79.6808,79.8885,79.6115,79.6214,37659.0
2021-08-11 12:20:00,80.49,80.9,80.48,80.88,38643.0,79.6115,80.017,79.6016,79.9973,38643.0
2021-08-11 12:30:00,80.91,81.22,80.91,81.11,87558.0,80.0269,80.3336,80.0269,80.2248,87558.0
2021-08-11 12:40:00,81.12,81.19,81.07,81.13,29571.0,80.2346,80.3039,80.1852,80.2445,29571.0
2021-08-11 12:50:00,81.14,81.34,81.13,81.29,38385.0,80.2544,80.4522,80.2445,80.4028,38385.0
2021-08-11 13:00:00,81.32,81.59,81.3,81.5,84894.0,80.4325,80.6995,80.4127,80.6105,84894.0
2021-08-11 13:10:00,81.53,81.56,81.25,81.38,28265.0,80.6402,80.6698,80.3632,80.4918,28265.0
2021-08-11 13:20:00,81.39,81.53,81.28,81.36,28205.0,80.5017,80.6402,80.3929,80.472,28205.0
2021-08-11 13:30:00,81.36,81.58,81.36,81.55,22866.0,80.472,80.6896,80.472,80.66,22866.0
2021-08-11 13:40:00,81.57,81.68,81.42,81.56,54781.0,80.6797,80.7885,80.5314,80.6698,54781.0
2021-08-11 13:50:00,81.56,81.65,81.38,81.42,52653.0,80.6698,80.7589,80.4918,80.5314,52653.0
2021-08-11 14:00:00,81.41,81.54,81.26,81.51,60768.0,80.5215,80.6501,80.3731,80.6204,60768.0
2021-08-11 14:10:00,81.52,81.61,81.49,81.51,45231.0,80.6303,80.7193,80.6006,80.6204,45231.0
2021-08-11 14:20:00,81.5,81.56,81.35,81.45,71823.0,80.6105,80.6698,80.4621,80.561,71823.0
2021-08-11 14:30:00,81.44,81.49,81.25,81.3,56730.0,80.5512,80.6006,80.3632,80.4127,56730.0
2021-08-11 14:40:00,81.31,81.47,81.25,81.41,54441.0,80.4226,80.5808,80.3632,80.5215,54441.0
2021-08-11 14:50:00,81.4,81.69,81.38,81.61,50709.0,80.5116,80.7984,80.4918,80.7193,50709.0
2021-08-11 15:00:00,81.61,81.74,81.52,81.65,65052.0,80.7193,80.8479,80.6303,80.7589,65052.0
2021-08-11 15:10:00,81.64,81.87,81.64,81.8,64052.0,80.749,80.9765,80.749,80.9072,64052.0
2021-08-11 15:20:00,81.8,81.93,81.77,81.91,55608.0,80.9072,81.0358,80.8775,81.016,55608.0
2021-08-11 15:30:00,81.9,81.92,81.6,81.63,99306.0,81.0061,81.0259,80.7094,80.7391,99306.0
2021-08-11 15:40:00,81.63,81.78,81.61,81.74,167106.0,80.7391,80.8874,80.7193,80.8479,167106.0
2021-08-11 15:50:00,81.73,82.0,81.66,81.8,393480.0,80.838,81.105,80.7687,80.9072,393480.0
2021-08-12 09:30:00,81.59,81.65,80.3,80.39,131531.0,80.6995,80.7589,79.4236,79.5126,131531.0
2021-08-12 09:40:00,80.55,81.17,79.96,79.97,82655.0,79.6709,80.2841,79.0873,79.0972,82655.0
2021-08-12 09:50:00,79.94,80.33,79.94,80.16,58762.0,79.0675,79.4533,79.0675,79.2851,58762.0
2021-08-12 10:00:00,80.11,80.5,79.71,79.78,66092.0,79.2357,79.6214,78.84,78.9093,66092.0
2021-08-12 10:10:00,79.8,79.82,79.38,79.68,67193.0,78.929,78.9488,78.5136,78.8104,67193.0
2021-08-12 10:20:00,79.7,79.92,79.64,79.76,44365.0,78.8301,79.0477,78.7708,78.8895,44365.0
2021-08-12 10:30:00,79.76,79.82,79.29,79.41,73508.0,78.8895,78.9488,78.4246,78.5433,73508.0
2021-08-12 10:40:00,79.4,79.6,79.26,79.56,51553.0,78.5334,78.7312,78.3949,78.6917,51553.0
2021-08-12 10:50:00,79.57,79.66,78.93,79.31,118278.0,78.7016,78.7906,78.0685,78.4444,118278.0
2021-08-12 11:00:00,79.24,79.3,78.85,79.06,59843.0,78.3752,78.4345,77.9894,78.1971,59843.0
2021-08-12 11:10:00,79.02,79.21,78.99,79.16,32170.0,78.1576,78.3455,78.1279,78.296,32170.0
2021-08-12 11:20:00,79.17,79.47,79.04,79.39,47794.0,78.3059,78.6027,78.1773,78.5235,47794.0
2021-08-12 11:30:00,79.42,79.51,79.32,79.46,21458.0,78.5532,78.6422,78.4543,78.5928,21458.0
2021-08-12 11:40:00,79.45,79.59,79.33,79.41,43709.0,78.5829,78.7213,78.4642,78.5433,43709.0
2021-08-12 11:50:00,79.37,79.45,79.25,79.39,21957.0,78.5037,78.5829,78.3851,78.5235,21957.0
2021-08-12 12:00:00,79.42,79.7,79.4,79.68,25979.0,78.5532,78.8301,78.5334,78.8104,25979.0
2021-08-12 12:10:00,79.66,79.78,79.61,79.69,23400.0,78.7906,78.9093,78.7411,78.8203,23400.0
2021-08-12 12:20:00,79.69,79.84,79.6,79.76,20103.0,78.8203,78.9686,78.7312,78.8895,20103.0
2021-08-12 12:30:00,79.76,79.85,79.57,79.7,44399.0,78.8895,78.9785,78.7016,78.8301,44399.0
2021-08-12 12:40:00,79.67,79.85,79.65,79.79,14185.0,78.8005,78.9785,78.7807,78.9192,14185.0
2021-08-12 12:50:00,79.79,79.82,79.61,79.77,19815.0,78.9192,78.9488,78.7411,78.8994,19815.0
2021-08-12 13:00:00,79.82,79.92,79.76,79.79,18522.0,78.9488,79.0477,78.8895,78.9192,18522.0
2021-08-12 13:10:00,79.79,79.82,79.55,79.64,25539.0,78.9192,78.9488,78.6818,78.7708,25539.0
2021-08-12 13:20:00,79.65,79.66,79.51,79.6,24731.0,78.7807,78.7906,78.6422,78.7312,24731.0
2021-08-12 13:30:00,79.58,79.85,79.55,79.81,26349.0,78.7115,78.9785,78.6818,78.9389,26349.0
2021-08-12 13:40:00,79.83,80.06,79.8,79.9,16876.0,78.9587,79.1862,78.929,79.028,16876.0
2021-08-12 13:50:00,79.9,79.96,79.7,79.78,46991.0,79.028,79.0873,78.8301,78.9093,46991.0
2021-08-12 14:00:00,79.79,79.87,79.64,79.87,29432.0,78.9192,78.9983,78.7708,78.9983,29432.0
2021-08-12 14:10:00,79.87,79.95,79.81,79.82,12584.0,78.9983,79.0774,78.9389,78.9488,12584.0
2021-08-12 14:20:00,79.82,79.86,79.65,79.66,42956.0,78.9488,78.9884,78.7807,78.7906,42956.0
2021-08-12 14:30:00,79.67,79.72,79.55,79.69,23728.0,78.8005,78.8499,78.6818,78.8203,23728.0
2021-08-12 14:40:00,79.7,79.75,79.64,79.71,13967.0,78.8301,78.8796,78.7708,78.84,13967.0
2021-08-12 14:50:00,79.72,79.81,79.64,79.73,18199.0,78.8499,78.9389,78.7708,78.8598,18199.0
2021-08-12 15:00:00,79.71,79.84,79.69,79.78,18629.0,78.84,78.9686,78.8203,78.9093,18629.0
2021-08-12 15:10:00,79.78,79.9,79.75,79.86,12630.0,78.9093,79.028,78.8796,78.9884,12630.0
2021-08-12 15:20:00,79.86,79.96,79.73,79.73,26851.0,78.9884,79.0873,78.8598,78.8598,26851.0
2021-08-12 15:30:00,79.75,80.06,79.73,80.02,52488.0,78.8796,79.1862,78.8598,79.1466,52488.0
2021-08-12 15:40:00,80.03,80.27,79.96,80.26,84478.0,79.1565,79.3939,79.0873,79.384,84478.0
2021-08-12 15:50:00,80.27,80.48,80.26,80.36,158759.0,79.3939,79.6016,79.384,79.4829,158759.0
2021-08-13 09:30:00,80.09,80.39,79.77,79.85,73679.0,79.2159,79.5126,78.8994,78.9785,73679.0
2021-08-13 09:40:00,79.87,80.33,79.47,79.52,65027.0,78.9983,79.4533,78.6027,78.6521,65027.0
2021-08-13 09:50:00,79.48,79.49,79.08,79.4,38914.0,78.6125,78.6224,78.2169,78.5334,38914.0
2021-08-13 10:00:00,79.4,79.46,79.05,79.18,26213.0,78.5334,78.5928,78.1872,78.3158,26213.0
2021-08-13 10:10:00,79.25,79.5,79.15,79.38,50077.0,78.3851,78.6323,78.2861,78.5136,50077.0
2021-08-13 10:20:00,79.37,79.54,79.29,79.39,22995.0,78.5037,78.6719,78.4246,78.5235,22995.0
2021-08-13 10:30:00,79.39,79.9,79.32,79.73,41698.0,78.5235,79.028,78.4543,78.8598,41698.0
2021-08-13 10:40:00,79.7,80.0,79.65,79.96,31732.0,78.8301,79.1269,78.7807,79.0873,31732.0
2021-08-13 10:50:00,79.94,80.06,79.7,79.83,41012.0,79.0675,79.1862,78.8301,78.9587,41012.0
2021-08-13 11:00:00,79.86,80.05,79.86,79.98,28499.0,78.9884,79.1763,78.9884,79.1071,28499.0
2021-08-13 11:10:00,79.97,80.05,79.87,79.92,37503.0,79.0972,79.1763,78.9983,79.0477,37503.0
2021-08-13 11:20:00,79.85,80.08,79.73,79.98,49602.0,78.9785,79.206,78.8598,79.1071,49602.0
2021-08-13 11:30:00,80.02,80.08,79.44,79.6,234265.0,79.1466,79.206,78.573,78.7312,234265.0
2021-08-13 11:40:00,79.57,79.74,79.53,79.67,40238.0,78.7016,78.8697,78.662,78.8005,40238.0
2021-08-13 11:50:00,79.7,79.86,79.63,79.71,26624.0,78.8301,78.9884,78.7609,78.84,26624.0
2021-08-13 12:00:00,79.71,79.92,79.71,79.9,20147.0,78.84,79.0477,78.84,79.028,20147.0
2021-08-13 12:10:00,79.89,80.01,79.86,79.98,17659.0,79.0181,79.1368,78.9884,79.1071,17659.0
2021-08-13 12:20:00,79.99,80.02,79.92,80.01,19624.0,79.117,79.1466,79.0477,79.1368,19624.0
2021-08-13 12:30:00,80.03,80.03,79.87,79.9,11434.0,79.1565,79.1565,78.9983,79.028,11434.0
2021-08-13 12:40:00,79.9,79.95,79.82,79.9,17105.0,79.028,79.0774,78.9488,79.028,17105.0
2021-08-13 12:50:00,79.88,79.9,79.78,79.81,24130.0,79.0082,79.028,78.9093,78.9389,24130.0
2021-08-13 13:00:00,79.79,79.89,79.66,79.7,27736.0,78.9192,79.0181,78.7906,78.8301,27736.0
2021-08-13 13:10:00,79.71,79.89,79.69,79.87,28148.0,78.84,79.0181,78.8203,78.9983,28148.0
2021-08-13 13:20:00,79.85,79.88,79.67,79.7,37223.0,78.9785,79.0082,78.8005,78.8301,37223.0
2021-08-13 13:30:00,79.69,79.7,79.61,79.64,23196.0,78.8203,78.8301,78.7411,78.7708,23196.0
2021-08-13 13:40:00,79.63,79.63,79.47,79.48,42752.0,78.7609,78.7609,78.6027,78.6125,42752.0
2021-08-13 13:50:00,79.49,79.49,79.26,79.34,68958.0,78.6224,78.6224,78.3949,78.4741,68958.0
2021-08-13 14:00:00,79.34,79.35,79.08,79.22,72024.0,78.4741,78.484,78.2169,78.3554,72024.0
2021-08-13 14:10:00,79.23,79.23,79.04,79.08,32217.0,78.3653,78.3653,78.1773,78.2169,32217.0
2021-08-13 14:20:00,79.09,79.13,78.71,78.75,67488.0,78.2268,78.2664,77.8509,77.8905,67488.0
2021-08-13 14:30:00,78.75,78.85,78.67,78.75,53730.0,77.8905,77.9894,77.8114,77.8905,53730.0
2021-08-13 14:40:00,78.76,78.78,78.51,78.61,70811.0,77.9004,77.9202,77.6531,77.752,70811.0
2021-08-13 14:50:00,78.61,78.69,78.39,78.39,64984.0,77.752,77.8312,77.5344,77.5344,64984.0
2021-08-13 15:00:00,78.37,78.58,78.37,78.38,71957.0,77.5147,77.7224,77.5147,77.5245,71957.0
2021-08-13 15:10:00,78.38,78.52,78.22,78.51,66178.0,77.5245,77.663,77.3663,77.6531,66178.0
2021-08-13 15:20:00,78.51,78.63,78.32,78.33,57661.0,77.6531,77.7718,77.4652,77.4751,57661.0
2021-08-13 15:30:00,78.32,78.37,78.25,78.27,69897.0,77.4652,77.5147,77.396,77.4157,69897.0
2021-08-13 15:40:00,78.28,78.69,78.26,78.68,91881.0,77.4256,77.8312,77.4059,77.8213,91881.0
2021-08-13 15:50:00,78.69,78.94,78.59,78.89,223213.0,77.8312,78.0784,77.7323,78.029,223213.0
2021-08-16 09:30:00,77.96,78.21,77.42,77.86,145398.0,77.1091,77.3564,76.575,77.0102,145398.0
2021-08-16 09:40:00,77.75,77.75,76.95,77.35,155674.0,76.9014,76.9014,76.1102,76.5058,155674.0
2021-08-16 09:50:00,77.37,77.37,76.18,76.31,151766.0,76.5256,76.5256,75.3486,75.4771,151766.0
2021-08-16 10:00:00,76.3,77.05,76.05,76.99,122012.0,75.4672,76.2091,75.22,76.1497,122012.0
2021-08-16 10:10:00,76.97,78.1,76.87,77.65,86012.0,76.1299,77.2476,76.031,76.8025,86012.0
2021-08-16 10:20:00,77.68,77.77,77.1,77.19,36934.0,76.8322,76.9212,76.2585,76.3475,36934.0
2021-08-16 10:30:00,77.18,78.02,77.12,78.0,80063.0,76.3376,77.1685,76.2783,77.1487,80063.0
2021-08-16 10:40:00,78.02,78.41,77.94,78.2,48718.0,77.1685,77.5542,77.0894,77.3465,48718.0
2021-08-16 10:50:00,78.19,78.52,77.75,77.78,61674.0,77.3366,77.663,76.9014,76.9311,61674.0
2021-08-16 11:00:00,77.76,77.97,77.5,77.73,32709.0,76.9113,77.119,76.6542,76.8816,32709.0
2021-08-16 11:10:00,77.78,78.3,77.65,78.26,28443.0,76.9311,77.4454,76.8025,77.4059,28443.0
2021-08-16 11:20:00,78.23,78.32,77.91,78.01,34911.0,77.3762,77.4652,77.0597,77.1586,34911.0
2021-08-16 11:30:00,78.01,78.5,78.01,78.37,44396.0,77.1586,77.6432,77.1586,77.5147,44396.0
2021-08-16 11:40:00,78.38,78.5,78.24,78.41,26048.0,77.5245,77.6432,77.3861,77.5542,26048.0
2021-08-16 11:50:00,78.4,78.53,78.16,78.2,40385.0,77.5443,77.6729,77.3069,77.3465,40385.0
2021-08-16 12:00:00,78.2,78.2,77.99,78.12,30773.0,77.3465,77.3465,77.1388,77.2674,30773.0
2021-08-16 12:10:00,78.12,78.16,77.94,77.96,12985.0,77.2674,77.3069,77.0894,77.1091,12985.0
2021-08-16 12:20:00,77.95,78.06,77.81,77.88,33155.0,77.0992,77.208,76.9608,77.03,33155.0
2021-08-16 12:30:00,77.87,78.08,77.82,78.08,19687.0,77.0201,77.2278,76.9707,77.2278,19687.0
2021-08-16 12:40:00,78.09,78.13,77.96,78.05,15181.0,77.2377,77.2773,77.1091,77.1981,15181.0
2021-08-16 12:50:00,78.04,78.12,77.96,77.97,18088.0,77.1883,77.2674,77.1091,77.119,18088.0
2021-08-16 13:00:00,77.99,78.08,77.95,77.99,21215.0,77.1388,77.2278,77.0992,77.1388,21215.0
2021-08-16 13:10:00,77.97,78.36,77.97,78.31,38875.0,77.119,77.5048,77.119,77.4553,38875.0
2021-08-16 13:20:00,78.31,78.48,78.31,78.33,70769.0,77.4553,77.6235,77.4553,77.4751,70769.0
2021-08-16 13:30:00,78.33,78.43,78.31,78.41,14692.0,77.4751,77.574,77.4553,77.5542,14692.0
2021-08-16 13:40:00,78.41,78.58,78.41,78.57,17165.0,77.5542,77.7224,77.5542,77.7125,17165.0
2021-08-16 13:50:00,78.6,78.64,78.51,78.59,32955.0,77.7421,77.7817,77.6531,77.7323,32955.0
2021-08-16 14:00:00,78.59,78.64,78.53,78.61,14350.0,77.7323,77.7817,77.6729,77.752,14350.0
2021-08-16 14:10:00,78.61,78.74,78.53,78.53,29366.0,77.752,77.8806,77.6729,77.6729,29366.0
2021-08-16 14:20:00,78.5,78.5,78.28,78.31,25821.0,77.6432,77.6432,77.4256,77.4553,25821.0
2021-08-16 14:30:00,78.3,78.32,78.14,78.31,25447.0,77.4454,77.4652,77.2872,77.4553,25447.0
2021-08-16 14:40:00,78.26,78.52,78.24,78.51,16915.0,77.4059,77.663,77.3861,77.6531,16915.0
2021-08-16 14:50:00,78.54,78.57,78.4,78.44,22883.0,77.6828,77.7125,77.5443,77.5839,22883.0
2021-08-16 15:00:00,78.43,78.59,78.34,78.43,44802.0,77.574,77.7323,77.485,77.574,44802.0
2021-08-16 15:10:00,78.46,78.52,78.42,78.47,33289.0,77.6037,77.663,77.5641,77.6136,33289.0
2021-08-16 15:20:00,78.48,78.51,78.39,78.47,39164.0,77.6235,77.6531,77.5344,77.6136,39164.0
2021-08-16 15:30:00,78.47,78.64,78.4,78.44,85786.0,77.6136,77.7817,77.5443,77.5839,85786.0
2021-08-16 15:40:00,78.44,78.55,78.35,78.43,86053.0,77.5839,77.6927,77.4949,77.574,86053.0
2021-08-16 15:50:00,78.43,78.59,78.41,78.43,138058.0,77.574,77.7323,77.5542,77.574,138058.0
2021-08-17 09:30:00,77.05,77.39,76.2,76.48,112947.0,76.2091,76.5454,75.3683,75.6453,112947.0
2021-08-17 09:40:00,76.48,76.94,76.28,76.82,37781.0,75.6453,76.1003,75.4475,75.9816,37781.0
2021-08-17 09:50:00,76.78,76.88,76.04,76.22,52770.0,75.942,76.0409,75.2101,75.3881,52770.0
2021-08-17 10:00:00,76.19,76.4,76.08,76.12,82880.0,75.3584,75.5662,75.2497,75.2892,82880.0
2021-08-17 10:10:00,76.15,77.08,76.11,76.77,94587.0,75.3189,76.2387,75.2793,75.9321,94587.0
2021-08-17 10:20:00,76.79,77.25,76.74,77.12,60314.0,75.9519,76.4069,75.9024,76.2783,60314.0
2021-08-17 10:30:00,77.15,77.18,76.64,76.8,44216.0,76.308,76.3376,75.8035,75.9618,44216.0
2021-08-17 10:40:00,76.78,77.04,76.48,76.74,52705.0,75.942,76.1992,75.6453,75.9024,52705.0
2021-08-17 10:50:00,76.72,76.89,76.63,76.7,71017.0,75.8827,76.0508,75.7936,75.8629,71017.0
2021-08-17 11:00:00,76.7,76.74,76.32,76.4,52184.0,75.8629,75.9024,75.487,75.5662,52184.0
2021-08-17 11:10:00,76.4,76.46,76.08,76.44,48097.0,75.5662,75.6255,75.2497,75.6057,48097.0
2021-08-17 11:20:00,76.46,76.6,76.27,76.27,26676.0,75.6255,75.764,75.4376,75.4376,26676.0
2021-08-17 11:30:00,76.26,76.69,76.25,76.4,30008.0,75.4277,75.853,75.4178,75.5662,30008.0
2021-08-17 11:40:00,76.44,76.54,76.35,76.4,55587.0,75.6057,75.7046,75.5167,75.5662,55587.0
2021-08-17 11:50:00,76.4,76.46,76.24,76.39,30615.0,75.5662,75.6255,75.4079,75.5563,30615.0
2021-08-17 12:00:00,76.41,76.45,76.23,76.24,34088.0,75.576,75.6156,75.398,75.4079,34088.0
2021-08-17 12:10:00,76.23,76.26,75.93,76.01,49780.0,75.398,75.4277,75.1013,75.1804,49780.0
2021-08-17 12:20:00,76.02,76.25,76.01,76.08,19227.0,75.1903,75.4178,75.1804,75.2497,19227.0
2021-08-17 12:30:00,76.06,76.08,75.81,75.85,37532.0,75.2299,75.2497,74.9826,75.0222,37532.0
2021-08-17 12:40:00,75.83,75.83,75.32,75.41,62336.0,75.0024,75.0024,74.4979,74.587,62336.0
2021-08-17 12:50:00,75.42,75.53,75.19,75.25,58788.0,74.5969,74.7057,74.3694,74.4287,58788.0
2021-08-17 13:00:00,75.23,75.87,75.22,75.77,49860.0,74.4089,75.0419,74.399,74.943,49860.0
2021-08-17 13:10:00,75.77,75.98,75.77,75.92,28534.0,74.943,75.1507,74.943,75.0914,28534.0
2021-08-17 13:20:00,75.95,76.0,75.7,75.85,23625.0,75.1211,75.1705,74.8738,75.0222,23625.0
2021-08-17 13:30:00,75.83,75.83,75.52,75.53,26554.0,75.0024,75.0024,74.6958,74.7057,26554.0
2021-08-17 13:40:00,75.53,75.6,75.49,75.53,20787.0,74.7057,74.7749,74.6661,74.7057,20787.0
2021-08-17 13:50:00,75.51,75.93,75.47,75.88,43283.0,74.6859,75.1013,74.6463,75.0518,43283.0
2021-08-17 14:00:00,75.83,76.02,75.83,75.89,15838.0,75.0024,75.1903,75.0024,75.0617,15838.0
2021-08-17 14:10:00,75.9,75.95,75.82,75.9,30332.0,75.0716,75.1211,74.9925,75.0716,30332.0
2021-08-17 14:20:00,75.91,75.92,75.77,75.77,35102.0,75.0815,75.0914,74.943,74.943,35102.0
2021-08-17 14:30:00,75.78,75.85,75.66,75.78,31034.0,74.9529,75.0222,74.8342,74.9529,31034.0
2021-08-17 14:40:00,75.75,76.17,75.73,76.14,23141.0,74.9233,75.3387,74.9035,75.309,23141.0
2021-08-17 14:50:00,76.15,76.31,76.04,76.28,32294.0,75.3189,75.4771,75.2101,75.4475,32294.0
2021-08-17 15:00:00,76.28,76.45,76.24,76.34,42330.0,75.4475,75.6156,75.4079,75.5068,42330.0
2021-08-17 15:10:00,76.37,76.37,76.2,76.21,31303.0,75.5365,75.5365,75.3683,75.3782,31303.0
2021-08-17 15:20:00,76.19,76.2,75.91,76.06,30893.0,75.3584,75.3683,75.0815,75.2299,30893.0
2021-08-17 15:30:00,76.09,76.22,76.06,76.07,39278.0,75.2595,75.3881,75.2299,75.2398,39278.0
2021-08-17 15:40:00,76.05,76.14,75.93,75.94,54387.0,75.22,75.309,75.1013,75.1112,54387.0
2021-08-17 15:50:00,75.96,76.22,75.88,76.03,229096.0,75.131,75.3881,75.0518,75.2002,229096.0
2021-08-18 09:30:00,75.75,76.75,75.44,76.05,114525.0,74.9233,75.9123,74.6166,75.22,114525.0
2021-08-18 09:40:00,76.05,76.12,74.45,74.49,167577.0,75.22,75.2892,73.6374,73.677,167577.0
2021-08-18 09:50:00,74.49,75.3,74.4,75.23,91279.0,73.677,74.4782,73.588,74.4089,91279.0
2021-08-18 10:00:00,75.25,75.39,74.95,74.96,62887.0,74.4287,74.5672,74.132,74.1419,62887.0
2021-08-18 10:10:00,74.98,75.17,74.82,75.1,39529.0,74.1617,74.3496,74.0034,74.2803,39529.0
2021-08-18 10:20:00,75.07,75.39,75.06,75.15,48647.0,74.2507,74.5672,74.2408,74.3298,48647.0
2021-08-18 10:30:00,75.16,75.62,74.94,75.59,51640.0,74.3397,74.7947,74.1221,74.765,51640.0
2021-08-18 10:40:00,75.59,76.89,75.57,76.8,260155.0,74.765,76.0508,74.7452,75.9618,260155.0
2021-08-18 10:50:00,76.8,77.6,76.77,77.54,182814.0,75.9618,76.7531,75.9321,76.6937,182814.0
2021-08-18 11:00:00,77.56,78.39,77.47,78.07,359339.0,76.7135,77.5344,76.6245,77.2179,359339.0
2021-08-18 11:10:00,78.06,78.39,77.77,77.87,132343.0,77.208,77.5344,76.9212,77.0201,132343.0
2021-08-18 11:20:00,77.86,78.16,77.82,78.11,63301.0,77.0102,77.3069,76.9707,77.2575,63301.0
2021-08-18 11:30:00,78.09,78.18,77.73,78.11,64411.0,77.2377,77.3267,76.8816,77.2575,64411.0
2021-08-18 11:40:00,78.07,78.3,77.99,78.12,37941.0,77.2179,77.4454,77.1388,77.2674,37941.0
2021-08-18 11:50:00,78.12,78.4,78.11,78.19,59236.0,77.2674,77.5443,77.2575,77.3366,59236.0
2021-08-18 12:00:00,78.19,78.46,78.14,78.26,60410.0,77.3366,77.6037,77.2872,77.4059,60410.0
2021-08-18 12:10:00,78.28,78.29,77.82,77.88,44428.0,77.4256,77.4355,76.9707,77.03,44428.0
2021-08-18 12:20:00,77.87,78.09,77.83,77.95,46708.0,77.0201,77.2377,76.9806,77.0992,46708.0
2021-08-18 12:30:00,77.98,78.23,77.88,78.16,26276.0,77.1289,77.3762,77.03,77.3069,26276.0
2021-08-18 12:40:00,78.15,78.21,78.01,78.02,15609.0,77.2971,77.3564,77.1586,77.1685,15609.0
2021-08-18 12:50:00,78.09,78.23,78.08,78.13,29094.0,77.2377,77.3762,77.2278,77.2773,29094.0
2021-08-18 13:00:00,78.15,78.2,77.99,78.17,17125.0,77.2971,77.3465,77.1388,77.3168,17125.0
2021-08-18 13:10:00,78.15,78.21,78.07,78.16,17945.0,77.2971,77.3564,77.2179,77.3069,17945.0
2021-08-18 13:20:00,78.17,78.4,78.14,78.36,26246.0,77.3168,77.5443,77.2872,77.5048,26246.0
2021-08-18 13:30:00,78.37,78.46,78.28,78.36,18099.0,77.5147,77.6037,77.4256,77.5048,18099.0
2021-08-18 13:40:00,78.36,78.59,78.36,78.37,46959.0,77.5048,77.7323,77.5048,77.5147,46959.0
2021-08-18 13:50:00,78.41,78.41,78.24,78.29,26482.0,77.5542,77.5542,77.3861,77.4355,26482.0
2021-08-18 14:00:00,78.32,78.51,78.23,78.27,39463.0,77.4652,77.6531,77.3762,77.4157,39463.0
2021-08-18 14:10:00,78.28,78.49,77.61,77.84,55775.0,77.4256,77.6333,76.763,76.9904,55775.0
2021-08-18 14:20:00,77.83,78.16,77.82,78.09,61608.0,76.9806,77.3069,76.9707,77.2377,61608.0
2021-08-18 14:30:00,78.09,78.28,78.05,78.22,19683.0,77.2377,77.4256,77.1981,77.3663,19683.0
2021-08-18 14:40:00,78.22,78.24,78.06,78.1,39748.0,77.3663,77.3861,77.208,77.2476,39748.0
2021-08-18 14:50:00,78.09,78.35,78.09,78.3,31435.0,77.2377,77.4949,77.2377,77.4454,31435.0
2021-08-18 15:00:00,78.28,78.28,78.03,78.09,49121.0,77.4256,77.4256,77.1784,77.2377,49121.0
2021-08-18 15:10:00,78.09,78.22,77.86,77.86,48088.0,77.2377,77.3663,77.0102,77.0102,48088.0
2021-08-18 15:20:00,77.87,77.87,77.62,77.64,50351.0,77.0201,77.0201,76.7728,76.7926,50351.0
2021-08-18 15:30:00,77.64,77.66,77.38,77.49,95915.0,76.7926,76.8124,76.5355,76.6443,95915.0
2021-08-18 15:40:00,77.48,77.6,77.2,77.22,77875.0,76.6344,76.7531,76.3574,76.3772,77875.0
2021-08-18 15:50:00,77.2,77.3,77.1,77.21,205714.0,76.3574,76.4563,76.2585,76.3673,205714.0
2021-08-19 09:30:00,76.0,76.22,75.24,75.35,140963.0,75.1705,75.3881,74.4188,74.5276,140963.0
2021-08-19 09:40:00,75.37,76.32,75.2,75.85,89789.0,74.5474,75.487,74.3793,75.0222,89789.0
2021-08-19 09:50:00,75.91,76.22,75.64,75.76,89038.0,75.0815,75.3881,74.8145,74.9331,89038.0
2021-08-19 10:00:00,75.75,76.35,75.62,76.18,44618.0,74.9233,75.5167,74.7947,75.3486,44618.0
2021-08-19 10:10:00,76.25,76.25,75.53,75.72,55333.0,75.4178,75.4178,74.7057,74.8936,55333.0
2021-08-19 10:20:00,75.73,75.75,74.8,74.8,82052.0,74.9035,74.9233,73.9836,73.9836,82052.0
2021-08-19 10:30:00,74.78,74.78,74.15,74.39,102143.0,73.9638,73.9638,73.3407,73.5781,102143.0
2021-08-19 10:40:00,74.37,74.56,74.04,74.05,99004.0,73.5583,73.7462,73.2319,73.2418,99004.0
2021-08-19 10:50:00,74.04,74.4,73.86,74.4,83186.0,73.2319,73.588,73.0539,73.588,83186.0
2021-08-19 11:00:00,74.37,74.41,73.64,73.74,85788.0,73.5583,73.5979,72.8363,72.9352,85788.0
2021-08-19 11:10:00,73.75,74.16,73.56,74.13,66938.0,72.9451,73.3506,72.7572,73.3209,66938.0
2021-08-19 11:20:00,74.14,74.16,73.51,73.62,96297.0,73.3308,73.3506,72.7077,72.8165,96297.0
2021-08-19 11:30:00,73.64,74.23,73.53,73.76,83897.0,72.8363,73.4198,72.7275,72.955,83897.0
2021-08-19 11:40:00,73.76,74.36,73.74,74.24,67099.0,72.955,73.5484,72.9352,73.4297,67099.0
2021-08-19 11:50:00,74.26,75.04,74.26,75.0,197978.0,73.4495,74.221,73.4495,74.1814,197978.0
2021-08-19 12:00:00,75.02,75.08,74.75,74.98,135449.0,74.2012,74.2606,73.9342,74.1617,135449.0
2021-08-19 12:10:00,74.99,75.27,74.94,75.08,48770.0,74.1715,74.4485,74.1221,74.2606,48770.0
2021-08-19 12:20:00,75.05,75.6,75.03,75.53,73760.0,74.2309,74.7749,74.2111,74.7057,73760.0
2021-08-19 12:30:00,75.53,75.72,75.28,75.7,67766.0,74.7057,74.8936,74.4584,74.8738,67766.0
2021-08-19 12:40:00,75.7,75.75,75.34,75.35,75862.0,74.8738,74.9233,74.5177,74.5276,75862.0
2021-08-19 12:50:00,75.35,75.67,75.22,75.65,38678.0,74.5276,74.8441,74.399,74.8243,38678.0
2021-08-19 13:00:00,75.58,75.67,75.24,75.37,46984.0,74.7551,74.8441,74.4188,74.5474,46984.0
2021-08-19 13:10:00,75.35,75.61,75.25,75.53,63132.0,74.5276,74.7848,74.4287,74.7057,63132.0
2021-08-19 13:20:00,75.53,75.63,75.22,75.22,24012.0,74.7057,74.8046,74.399,74.399,24012.0
2021-08-19 13:30:00,75.21,75.31,75.1,75.22,41350.0,74.3891,74.4881,74.2803,74.399,41350.0
2021-08-19 13:40:00,75.2,75.38,75.14,75.38,305739.0,74.3793,74.5573,74.3199,74.5573,305739.0
2021-08-19 13:50:00,75.39,75.4,75.12,75.17,61024.0,74.5672,74.5771,74.3001,74.3496,61024.0
2021-08-19 14:00:00,75.19,75.32,75.02,75.29,127790.0,74.3694,74.4979,74.2012,74.4683,127790.0
2021-08-19 14:10:00,75.26,75.49,75.17,75.36,43764.0,74.4386,74.6661,74.3496,74.5375,43764.0
2021-08-19 14:20:00,75.34,75.54,75.23,75.34,86397.0,74.5177,74.7155,74.4089,74.5177,86397.0
2021-08-19 14:30:00,75.31,75.87,75.27,75.61,135283.0,74.4881,75.0419,74.4485,74.7848,135283.0
2021-08-19 14:40:00,75.57,75.64,75.48,75.51,32881.0,74.7452,74.8145,74.6562,74.6859,32881.0
2021-08-19 14:50:00,75.5,75.54,75.3,75.3,48601.0,74.676,74.7155,74.4782,74.4782,48601.0
2021-08-19 15:00:00,75.33,75.9,75.33,75.87,77471.0,74.5078,75.0716,74.5078,75.0419,77471.0
2021-08-19 15:10:00,75.88,75.91,75.62,75.82,80953.0,75.0518,75.0815,74.7947,74.9925,80953.0
2021-08-19 15:20:00,75.85,76.12,75.79,76.11,99901.0,75.0222,75.2892,74.9628,75.2793,99901.0
2021-08-19 15:30:00,76.12,76.3,75.97,76.06,104481.0,75.2892,75.4672,75.1409,75.2299,104481.0
2021-08-19 15:40:00,76.08,76.12,75.82,75.83,188456.0,75.2497,75.2892,74.9925,75.0024,188456.0
2021-08-19 15:50:00,75.82,76.53,75.81,76.5,593359.0,74.9925,75.6947,74.9826,75.6651,593359.0
2021-08-20 09:30:00,76.18,77.35,76.06,77.08,143188.0,75.3486,76.5058,75.2299,76.2387,143188.0
2021-08-20 09:40:00,77.19,77.29,76.7,77.05,83413.0,76.3475,76.4464,75.8629,76.2091,83413.0
2021-08-20 09:50:00,77.06,77.12,76.18,76.27,115615.0,76.219,76.2783,75.3486,75.4376,115615.0
2021-08-20 10:00:00,76.29,76.65,76.01,76.44,66875.0,75.4574,75.8134,75.1804,75.6057,66875.0
2021-08-20 10:10:00,76.42,76.7,76.14,76.61,85924.0,75.5859,75.8629,75.309,75.7739,85924.0
2021-08-20 10:20:00,76.59,76.67,76.24,76.3,93926.0,75.7541,75.8332,75.4079,75.4672,93926.0
2021-08-20 10:30:00,76.32,76.81,76.32,76.61,93893.0,75.487,75.9717,75.487,75.7739,93893.0
2021-08-20 10:40:00,76.55,76.65,76.3,76.47,94413.0,75.7145,75.8134,75.4672,75.6354,94413.0
2021-08-20 10:50:00,76.47,76.98,76.47,76.87,49982.0,75.6354,76.1398,75.6354,76.031,49982.0
2021-08-20 11:00:00,76.84,76.9,76.55,76.58,33942.0,76.0014,76.0607,75.7145,75.7442,33942.0
2021-08-20 11:10:00,76.57,76.9,76.5,76.84,69979.0,75.7343,76.0607,75.6651,76.0014,69979.0
2021-08-20 11:20:00,76.84,77.18,76.8,76.94,46602.0,76.0014,76.3376,75.9618,76.1003,46602.0
2021-08-20 11:30:00,76.96,77.43,76.96,77.41,74866.0,76.12,76.5849,76.12,76.5651,74866.0
2021-08-20 11:40:00,77.41,77.55,77.13,77.13,48066.0,76.5651,76.7036,76.2882,76.2882,48066.0
2021-08-20 11:50:00,77.14,77.37,77.04,77.37,32985.0,76.2981,76.5256,76.1992,76.5256,32985.0
2021-08-20 12:00:00,77.38,77.55,77.37,77.41,34272.0,76.5355,76.7036,76.5256,76.5651,34272.0
2021-08-20 12:10:00,77.4,77.56,77.32,77.44,62688.0,76.5552,76.7135,76.4761,76.5948,62688.0
2021-08-20 12:20:00,77.45,77.55,77.34,77.54,57408.0,76.6047,76.7036,76.4959,76.6937,57408.0
2021-08-20 12:30:00,77.53,77.62,77.4,77.44,63973.0,76.6838,76.7728,76.5552,76.5948,63973.0
2021-08-20 12:40:00,77.44,77.68,77.44,77.67,29977.0,76.5948,76.8322,76.5948,76.8223,29977.0
2021-08-20 12:50:00,77.69,77.84,77.65,77.65,51097.0,76.8421,76.9904,76.8025,76.8025,51097.0
2021-08-20 13:00:00,77.65,77.79,77.65,77.67,35453.0,76.8025,76.941,76.8025,76.8223,35453.0
2021-08-20 13:10:00,77.67,77.91,77.66,77.89,33559.0,76.8223,77.0597,76.8124,77.0399,33559.0
2021-08-20 13:20:00,77.9,77.9,77.7,77.76,26203.0,77.0498,77.0498,76.852,76.9113,26203.0
2021-08-20 13:30:00,77.78,77.79,77.57,77.58,31871.0,76.9311,76.941,76.7234,76.7333,31871.0
2021-08-20 13:40:00,77.56,77.76,77.56,77.7,34037.0,76.7135,76.9113,76.7135,76.852,34037.0
2021-08-20 13:50:00,77.68,77.87,77.63,77.69,39688.0,76.8322,77.0201,76.7827,76.8421,39688.0
2021-08-20 14:00:00,77.69,77.92,77.68,77.82,40377.0,76.8421,77.0696,76.8322,76.9707,40377.0
2021-08-20 14:10:00,77.83,78.14,77.79,78.12,72463.0,76.9806,77.2872,76.941,77.2674,72463.0
2021-08-20 14:20:00,78.12,78.15,77.91,78.0,45983.0,77.2674,77.2971,77.0597,77.1487,45983.0
2021-08-20 14:30:00,78.03,78.07,77.95,78.04,31840.0,77.1784,77.2179,77.0992,77.1883,31840.0
2021-08-20 14:40:00,78.03,78.09,77.96,78.0,40615.0,77.1784,77.2377,77.1091,77.1487,40615.0
2021-08-20 14:50:00,78.0,78.19,78.0,78.18,35775.0,77.1487,77.3366,77.1487,77.3267,35775.0
2021-08-20 15:00:00,78.17,78.25,77.87,77.91,77244.0,77.3168,77.396,77.0201,77.0597,77244.0
2021-08-20 15:10:00,77.92,78.1,77.89,78.08,30293.0,77.0696,77.2476,77.0399,77.2278,30293.0
2021-08-20 15:20:00,78.09,78.18,78.07,78.12,47326.0,77.2377,77.3267,77.2179,77.2674,47326.0
2021-08-20 15:30:00,78.13,78.27,78.09,78.25,78344.0,77.2773,77.4157,77.2377,77.396,78344.0
2021-08-20 15:40:00,78.24,78.38,78.18,78.21,133437.0,77.3861,77.5245,77.3267,77.3564,133437.0
2021-08-20 15:50:00,78.2,78.26,78.09,78.22,254795.0,77.3465,77.4059,77.2377,77.3663,254795.0
2021-08-23 09:30:00,79.17,79.97,78.85,79.75,189289.0,78.3059,79.0972,77.9894,78.8796,189289.0
2021-08-23 09:40:00,79.75,80.6,79.75,80.57,192261.0,78.8796,79.7203,78.8796,79.6906,192261.0
2021-08-23 09:50:00,80.6,80.97,80.38,80.71,102740.0,79.7203,80.0863,79.5027,79.8291,102740.0
2021-08-23 10:00:00,80.69,80.85,79.59,79.68,123334.0,79.8093,79.9676,78.7213,78.8104,123334.0
2021-08-23 10:10:00,79.65,80.48,79.57,80.01,61854.0,78.7807,79.6016,78.7016,79.1368,61854.0
2021-08-23 10:20:00,79.98,79.98,79.25,79.26,98452.0,79.1071,79.1071,78.3851,78.3949,98452.0
2021-08-23 10:30:00,79.28,79.43,79.09,79.25,50507.0,78.4147,78.5631,78.2268,78.3851,50507.0
2021-08-23 10:40:00,79.23,79.37,78.87,79.0,53419.0,78.3653,78.5037,78.0092,78.1378,53419.0
2021-08-23 10:50:00,79.01,79.39,78.94,79.2,36024.0,78.1477,78.5235,78.0784,78.3356,36024.0
2021-08-23 11:00:00,79.19,79.25,78.97,79.02,51300.0,78.3257,78.3851,78.1081,78.1576,51300.0
2021-08-23 11:10:00,79.04,79.46,78.97,79.46,99961.0,78.1773,78.5928,78.1081,78.5928,99961.0
2021-08-23 11:20:00,79.47,79.63,79.14,79.2,61819.0,78.6027,78.7609,78.2763,78.3356,61819.0
2021-08-23 11:30:00,79.19,79.7,79.08,79.61,377620.0,78.3257,78.8301,78.2169,78.7411,377620.0
2021-08-23 11:40:00,79.62,79.67,79.3,79.42,91519.0,78.751,78.8005,78.4345,78.5532,91519.0
2021-08-23 11:50:00,79.44,79.71,79.41,79.6,46624.0,78.573,78.84,78.5433,78.7312,46624.0
2021-08-23 12:00:00,79.61,79.89,79.6,79.85,35258.0,78.7411,79.0181,78.7312,78.9785,35258.0
2021-08-23 12:10:00,79.83,79.83,79.55,79.61,47110.0,78.9587,78.9587,78.6818,78.7411,47110.0
2021-08-23 12:20:00,79.62,79.67,79.53,79.65,24933.0,78.751,78.8005,78.662,78.7807,24933.0
2021-08-23 12:30:00,79.65,79.67,79.44,79.52,47826.0,78.7807,78.8005,78.573,78.6521,47826.0
2021-08-23 12:40:00,79.55,79.6,79.47,79.5,48958.0,78.6818,78.7312,78.6027,78.6323,48958.0
2021-08-23 12:50:00,79.51,79.61,79.51,79.6,74812.0,78.6422,78.7411,78.6422,78.7312,74812.0
2021-08-23 13:00:00,79.6,79.92,79.57,79.9,103147.0,78.7312,79.0477,78.7016,79.028,103147.0
2021-08-23 13:10:00,79.92,80.05,79.81,80.05,139969.0,79.0477,79.1763,78.9389,79.1763,139969.0
2021-08-23 13:20:00,80.05,80.5,80.02,80.47,73648.0,79.1763,79.6214,79.1466,79.5917,73648.0
2021-08-23 13:30:00,80.46,80.6,80.06,80.06,66946.0,79.5818,79.7203,79.1862,79.1862,66946.0
2021-08-23 13:40:00,80.1,80.28,80.04,80.22,38274.0,79.2258,79.4038,79.1664,79.3445,38274.0
2021-08-23 13:50:00,80.22,80.25,80.08,80.14,61392.0,79.3445,79.3741,79.206,79.2653,61392.0
2021-08-23 14:00:00,80.14,80.21,80.11,80.14,63449.0,79.2653,79.3346,79.2357,79.2653,63449.0
2021-08-23 14:10:00,80.14,80.25,80.04,80.11,36381.0,79.2653,79.3741,79.1664,79.2357,36381.0
2021-08-23 14:20:00,80.12,80.36,80.1,80.31,49992.0,79.2456,79.4829,79.2258,79.4335,49992.0
2021-08-23 14:30:00,80.32,80.37,80.19,80.35,40922.0,79.4434,79.4928,79.3148,79.473,40922.0
2021-08-23 14:40:00,80.33,80.37,80.27,80.3,31471.0,79.4533,79.4928,79.3939,79.4236,31471.0
2021-08-23 14:50:00,80.28,80.37,80.24,80.3,54305.0,79.4038,79.4928,79.3642,79.4236,54305.0
2021-08-23 15:00:00,80.3,80.31,79.89,79.9,56968.0,79.4236,79.4335,79.0181,79.028,56968.0
2021-08-23 15:10:00,79.9,79.99,79.78,79.81,72660.0,79.028,79.117,78.9093,78.9389,72660.0
2021-08-23 15:20:00,79.82,80.03,79.78,80.02,69863.0,78.9488,79.1565,78.9093,79.1466,69863.0
2021-08-23 15:30:00,80.02,80.11,79.97,80.04,80048.0,79.1466,79.2357,79.0972,79.1664,80048.0
2021-08-23 15:40:00,80.04,80.2,79.92,80.2,104984.0,79.1664,79.3247,79.0477,79.3247,104984.0
2021-08-23 15:50:00,80.2,80.29,80.09,80.25,385285.0,79.3247,79.4137,79.2159,79.3741,385285.0
2021-08-24 09:30:00,81.0,83.15,81.0,83.07,388159.0,80.116,82.2425,80.116,82.1634,388159.0
2021-08-24 09:40:00,83.14,83.45,82.6,83.04,265957.0,82.2326,82.5392,81.6985,82.1337,265957.0
2021-08-24 09:50:00,83.1,83.54,82.99,83.35,126345.0,82.193,82.6282,82.0842,82.4403,126345.0
2021-08-24 10:00:00,83.37,83.37,82.45,82.65,128230.0,82.4601,82.4601,81.5501,81.7479,128230.0
2021-08-24 10:10:00,82.64,82.95,82.28,82.37,80210.0,81.7381,82.0447,81.382,81.471,80210.0
2021-08-24 10:20:00,82.36,82.38,81.98,82.34,96439.0,81.4611,81.4809,81.0853,81.4413,96439.0
2021-08-24 10:30:00,82.34,82.8,82.3,82.79,83687.0,81.4413,81.8963,81.4018,81.8864,83687.0
2021-08-24 10:40:00,82.77,82.84,82.5,82.73,56012.0,81.8666,81.9359,81.5996,81.8271,56012.0
2021-08-24 10:50:00,82.74,83.02,82.5,82.89,83115.0,81.837,82.1139,81.5996,81.9853,83115.0
2021-08-24 11:00:00,82.94,83.02,82.68,82.88,57584.0,82.0348,82.1139,81.7776,81.9754,57584.0
2021-08-24 11:10:00,82.89,83.0,82.72,82.74,46961.0,81.9853,82.0941,81.8172,81.837,46961.0
2021-08-24 11:20:00,82.75,82.83,82.49,82.53,55989.0,81.8469,81.926,81.5897,81.6293,55989.0
2021-08-24 11:30:00,82.5,82.73,82.47,82.57,39474.0,81.5996,81.8271,81.5699,81.6688,39474.0
2021-08-24 11:40:00,82.53,82.53,82.34,82.42,57881.0,81.6293,81.6293,81.4413,81.5205,57881.0
2021-08-24 11:50:00,82.42,82.59,82.36,82.42,116483.0,81.5205,81.6886,81.4611,81.5205,116483.0
2021-08-24 12:00:00,82.42,82.42,82.09,82.22,99510.0,81.5205,81.5205,81.1941,81.3226,99510.0
2021-08-24 12:10:00,82.22,82.43,82.16,82.4,47299.0,81.3226,81.5303,81.2633,81.5007,47299.0
2021-08-24 12:20:00,82.42,82.49,82.27,82.4,30436.0,81.5205,81.5897,81.3721,81.5007,30436.0
2021-08-24 12:30:00,82.42,82.77,82.41,82.74,47272.0,81.5205,81.8666,81.5106,81.837,47272.0
2021-08-24 12:40:00,82.77,83.16,82.71,82.78,441486.0,81.8666,82.2524,81.8073,81.8765,441486.0
2021-08-24 12:50:00,82.79,82.85,82.63,82.81,46940.0,81.8864,81.9458,81.7282,81.9062,46940.0
2021-08-24 13:00:00,82.8,82.86,82.67,82.72,54164.0,81.8963,81.9557,81.7677,81.8172,54164.0
2021-08-24 13:10:00,82.73,82.86,82.57,82.85,66550.0,81.8271,81.9557,81.6688,81.9458,66550.0
2021-08-24 13:20:00,82.84,82.93,82.78,82.86,29637.0,81.9359,82.0249,81.8765,81.9557,29637.0
2021-08-24 13:30:00,82.86,83.17,82.8,83.12,54407.0,81.9557,82.2623,81.8963,82.2128,54407.0
2021-08-24 13:40:00,83.12,83.2,83.04,83.18,47683.0,82.2128,82.2919,82.1337,82.2722,47683.0
2021-08-24 13:50:00,83.19,83.19,82.89,82.91,54822.0,82.2821,82.2821,81.9853,82.0051,54822.0
2021-08-24 14:00:00,82.92,83.02,82.83,83.0,59910.0,82.015,82.1139,81.926,82.0941,59910.0
2021-08-24 14:10:00,82.98,83.05,82.77,82.85,54087.0,82.0743,82.1436,81.8666,81.9458,54087.0
2021-08-24 14:20:00,82.83,82.89,82.71,82.84,30196.0,81.926,81.9853,81.8073,81.9359,30196.0
2021-08-24 14:30:00,82.84,82.99,82.82,82.98,32121.0,81.9359,82.0842,81.9161,82.0743,32121.0
2021-08-24 14:40:00,82.98,83.13,82.92,82.98,45516.0,82.0743,82.2227,82.015,82.0743,45516.0
2021-08-24 14:50:00,82.98,83.01,82.85,82.87,71732.0,82.0743,82.104,81.9458,81.9655,71732.0
2021-08-24 15:00:00,82.89,82.94,82.73,82.78,53740.0,81.9853,82.0348,81.8271,81.8765,53740.0
2021-08-24 15:10:00,82.77,82.97,82.7,82.84,67636.0,81.8666,82.0645,81.7974,81.9359,67636.0
2021-08-24 15:20:00,82.84,82.87,82.66,82.75,38575.0,81.9359,81.9655,81.7578,81.8469,38575.0
2021-08-24 15:30:00,82.73,82.77,82.56,82.76,106310.0,81.8271,81.8666,81.6589,81.8567,106310.0
2021-08-24 15:40:00,82.75,82.87,82.66,82.66,67069.0,81.8469,81.9655,81.7578,81.7578,67069.0
2021-08-24 15:50:00,82.67,82.91,82.65,82.86,202742.0,81.7677,82.0051,81.7479,81.9557,202742.0
2021-08-25 09:30:00,82.95,82.99,81.2,81.88,197272.0,82.0447,82.0842,80.3138,80.9863,197272.0
2021-08-25 09:40:00,81.79,82.77,81.68,82.65,119491.0,80.8973,81.8666,80.7885,81.7479,119491.0
2021-08-25 09:50:00,82.67,83.29,82.67,83.17,152129.0,81.7677,82.381,81.7677,82.2623,152129.0
2021-08-25 10:00:00,83.13,83.56,82.6,82.79,138587.0,82.2227,82.648,81.6985,81.8864,138587.0
2021-08-25 10:10:00,82.76,83.38,82.65,83.21,73762.0,81.8567,82.47,81.7479,82.3018,73762.0
2021-08-25 10:20:00,83.18,83.18,82.75,83.11,40659.0,82.2722,82.2722,81.8469,82.2029,40659.0
2021-08-25 10:30:00,83.09,83.3,83.05,83.22,39538.0,82.1831,82.3909,82.1436,82.3117,39538.0
2021-08-25 10:40:00,83.22,83.49,83.13,83.18,44207.0,82.3117,82.5788,82.2227,82.2722,44207.0
2021-08-25 10:50:00,83.17,83.4,83.07,83.4,34722.0,82.2623,82.4898,82.1634,82.4898,34722.0
2021-08-25 11:00:00,83.44,83.46,82.84,82.86,35424.0,82.5293,82.5491,81.9359,81.9557,35424.0
2021-08-25 11:10:00,82.88,83.08,82.81,82.91,39968.0,81.9754,82.1733,81.9062,82.0051,39968.0
2021-08-25 11:20:00,82.95,83.24,82.87,83.24,50505.0,82.0447,82.3315,81.9655,82.3315,50505.0
2021-08-25 11:30:00,83.22,83.47,83.12,83.41,88339.0,82.3117,82.559,82.2128,82.4996,88339.0
2021-08-25 11:40:00,83.4,83.67,83.38,83.62,76377.0,82.4898,82.7568,82.47,82.7074,76377.0
2021-08-25 11:50:00,83.6,83.74,83.55,83.7,36976.0,82.6876,82.826,82.6381,82.7865,36976.0
2021-08-25 12:00:00,83.73,84.01,83.7,83.76,122450.0,82.8162,83.0931,82.7865,82.8458,122450.0
2021-08-25 12:10:00,83.77,83.86,83.68,83.71,34872.0,82.8557,82.9447,82.7667,82.7964,34872.0
2021-08-25 12:20:00,83.74,84.2,83.63,84.19,251364.0,82.826,83.281,82.7172,83.2711,251364.0
2021-08-25 12:30:00,84.18,84.23,83.85,84.07,60460.0,83.2612,83.3107,82.9348,83.1524,60460.0
2021-08-25 12:40:00,84.07,84.15,83.74,83.76,64329.0,83.1524,83.2316,82.826,82.8458,64329.0
2021-08-25 12:50:00,83.77,84.0,83.77,83.93,17380.0,82.8557,83.0832,82.8557,83.014,17380.0
2021-08-25 13:00:00,83.92,84.05,83.86,84.05,23580.0,83.0041,83.1327,82.9447,83.1327,23580.0
2021-08-25 13:10:00,84.05,84.18,84.05,84.12,30688.0,83.1327,83.2612,83.1327,83.2019,30688.0
2021-08-25 13:20:00,84.11,84.19,83.98,83.99,52468.0,83.192,83.2711,83.0634,83.0733,52468.0
2021-08-25 13:30:00,84.01,84.07,83.98,84.02,19295.0,83.0931,83.1524,83.0634,83.103,19295.0
2021-08-25 13:40:00,84.01,84.02,83.78,83.79,25842.0,83.0931,83.103,82.8656,82.8755,25842.0
2021-08-25 13:50:00,83.77,83.79,83.6,83.73,27169.0,82.8557,82.8755,82.6876,82.8162,27169.0
2021-08-25 14:00:00,83.73,83.92,83.7,83.89,34199.0,82.8162,83.0041,82.7865,82.9744,34199.0
2021-08-25 14:10:00,83.89,83.9,83.6,83.67,21046.0,82.9744,82.9843,82.6876,82.7568,21046.0
2021-08-25 14:20:00,83.72,83.72,83.46,83.67,23697.0,82.8063,82.8063,82.5491,82.7568,23697.0
2021-08-25 14:30:00,83.67,83.67,83.52,83.55,27708.0,82.7568,82.7568,82.6084,82.6381,27708.0
2021-08-25 14:40:00,83.56,83.59,83.43,83.51,20237.0,82.648,82.6777,82.5194,82.5986,20237.0
2021-08-25 14:50:00,83.55,83.56,83.37,83.47,23859.0,82.6381,82.648,82.4601,82.559,23859.0
2021-08-25 15:00:00,83.45,83.49,83.17,83.35,40677.0,82.5392,82.5788,82.2623,82.4403,40677.0
2021-08-25 15:10:00,83.36,83.41,83.17,83.22,34034.0,82.4502,82.4996,82.2623,82.3117,34034.0
2021-08-25 15:20:00,83.17,83.4,83.12,83.37,71738.0,82.2623,82.4898,82.2128,82.4601,71738.0
2021-08-25 15:30:00,83.39,83.44,83.27,83.32,71489.0,82.4799,82.5293,82.3612,82.4106,71489.0
2021-08-25 15:40:00,83.33,83.39,83.21,83.39,91721.0,82.4205,82.4799,82.3018,82.4799,91721.0
2021-08-25 15:50:00,83.4,83.63,83.36,83.41,233911.0,82.4898,82.7172,82.4502,82.4996,233911.0
2021-08-26 09:30:00,82.89,82.92,81.75,82.1,170264.0,81.9853,82.015,80.8578,81.2039,170264.0
2021-08-26 09:40:00,82.12,82.9,82.09,82.76,81447.0,81.2237,81.9952,81.1941,81.8567,81447.0
2021-08-26 09:50:00,82.76,83.0,82.51,82.95,81570.0,81.8567,82.0941,81.6095,82.0447,81570.0
2021-08-26 10:00:00,82.88,83.04,82.62,82.98,56579.0,81.9754,82.1337,81.7183,82.0743,56579.0
2021-08-26 10:10:00,82.93,83.3,82.79,83.0,51218.0,82.0249,82.3909,81.8864,82.0941,51218.0
2021-08-26 10:20:00,82.95,82.98,82.31,82.61,92268.0,82.0447,82.0743,81.4117,81.7084,92268.0
2021-08-26 10:30:00,82.64,83.03,82.61,82.65,43485.0,81.7381,82.1238,81.7084,81.7479,43485.0
2021-08-26 10:40:00,82.63,82.63,81.75,81.81,84299.0,81.7282,81.7282,80.8578,80.9171,84299.0
2021-08-26 10:50:00,81.87,82.02,81.6,81.81,69597.0,80.9765,81.1248,80.7094,80.9171,69597.0
2021-08-26 11:00:00,81.8,81.8,81.33,81.49,61324.0,80.9072,80.9072,80.4424,80.6006,61324.0
2021-08-26 11:10:00,81.48,81.86,81.46,81.75,87569.0,80.5907,80.9666,80.5709,80.8578,87569.0
2021-08-26 11:20:00,81.76,82.07,81.75,81.86,52600.0,80.8677,81.1743,80.8578,80.9666,52600.0
2021-08-26 11:30:00,81.86,82.01,81.64,81.98,42770.0,80.9666,81.1149,80.749,81.0853,42770.0
2021-08-26 11:40:00,82.01,82.09,81.73,81.8,42345.0,81.1149,81.1941,80.838,80.9072,42345.0
2021-08-26 11:50:00,81.8,81.8,81.59,81.6,22194.0,80.9072,80.9072,80.6995,80.7094,22194.0
2021-08-26 12:00:00,81.62,81.84,81.47,81.55,26903.0,80.7292,80.9468,80.5808,80.66,26903.0
2021-08-26 12:10:00,81.52,81.64,81.45,81.58,22532.0,80.6303,80.749,80.561,80.6896,22532.0
2021-08-26 12:20:00,81.58,81.72,81.55,81.68,22902.0,80.6896,80.8281,80.66,80.7885,22902.0
2021-08-26 12:30:00,81.72,81.74,81.6,81.65,24061.0,80.8281,80.8479,80.7094,80.7589,24061.0
2021-08-26 12:40:00,81.66,81.7,81.48,81.49,26844.0,80.7687,80.8083,80.5907,80.6006,26844.0
2021-08-26 12:50:00,81.48,81.58,81.15,81.28,96936.0,80.5907,80.6896,80.2643,80.3929,96936.0
2021-08-26 13:00:00,81.29,81.35,81.2,81.31,17701.0,80.4028,80.4621,80.3138,80.4226,17701.0
2021-08-26 13:10:00,81.31,81.35,81.09,81.19,37315.0,80.4226,80.4621,80.205,80.3039,37315.0
2021-08-26 13:20:00,81.19,81.22,80.9,81.19,37869.0,80.3039,80.3336,80.017,80.3039,37869.0
2021-08-26 13:30:00,81.18,81.31,81.15,81.18,21572.0,80.294,80.4226,80.2643,80.294,21572.0
2021-08-26 13:40:00,81.19,81.4,81.19,81.27,26298.0,80.3039,80.5116,80.3039,80.383,26298.0
2021-08-26 13:50:00,81.29,81.49,81.29,81.35,27849.0,80.4028,80.6006,80.4028,80.4621,27849.0
2021-08-26 14:00:00,81.35,81.46,81.23,81.27,74112.0,80.4621,80.5709,80.3434,80.383,74112.0
2021-08-26 14:10:00,81.29,81.3,81.03,81.1,47687.0,80.4028,80.4127,80.1456,80.2149,47687.0
2021-08-26 14:20:00,81.11,81.21,81.08,81.15,44914.0,80.2248,80.3237,80.1951,80.2643,44914.0
2021-08-26 14:30:00,81.16,81.16,80.91,80.96,35694.0,80.2742,80.2742,80.0269,80.0764,35694.0
2021-08-26 14:40:00,80.98,81.0,80.64,80.64,52071.0,80.0962,80.116,79.7599,79.7599,52071.0
2021-08-26 14:50:00,80.64,80.73,80.49,80.54,52070.0,79.7599,79.8489,79.6115,79.661,52070.0
2021-08-26 15:00:00,80.54,80.55,80.18,80.33,83944.0,79.661,79.6709,79.3049,79.4533,83944.0
2021-08-26 15:10:00,80.35,80.59,80.22,80.59,73143.0,79.473,79.7104,79.3445,79.7104,73143.0
2021-08-26 15:20:00,80.59,80.64,80.44,80.5,46985.0,79.7104,79.7599,79.5621,79.6214,46985.0
2021-08-26 15:30:00,80.5,80.9,80.5,80.69,59856.0,79.6214,80.017,79.6214,79.8093,59856.0
2021-08-26 15:40:00,80.67,80.94,80.67,80.77,112019.0,79.7896,80.0566,79.7896,79.8885,112019.0
2021-08-26 15:50:00,80.77,81.03,80.77,80.81,309105.0,79.8885,80.1456,79.8885,79.928,309105.0
2021-08-27 09:30:00,81.04,81.95,80.77,81.95,95689.0,80.1555,81.0556,79.8885,81.0556,95689.0
2021-08-27 09:40:00,81.98,82.22,81.8,81.94,73804.0,81.0853,81.3226,80.9072,81.0457,73804.0
2021-08-27 09:50:00,81.95,81.95,81.28,81.62,74605.0,81.0556,81.0556,80.3929,80.7292,74605.0
2021-08-27 10:00:00,81.63,82.01,81.42,81.6,47594.0,80.7391,81.1149,80.5314,80.7094,47594.0
2021-08-27 10:10:00,81.59,81.77,81.4,81.6,45868.0,80.6995,80.8775,80.5116,80.7094,45868.0
2021-08-27 10:20:00,81.59,82.15,81.53,82.15,65141.0,80.6995,81.2534,80.6402,81.2534,65141.0
2021-08-27 10:30:00,82.17,82.4,82.17,82.35,45004.0,81.2732,81.5007,81.2732,81.4512,45004.0
2021-08-27 10:40:00,82.35,82.45,82.2,82.44,31143.0,81.4512,81.5501,81.3029,81.5402,31143.0
2021-08-27 10:50:00,82.45,82.93,82.32,82.91,66049.0,81.5501,82.0249,81.4215,82.0051,66049.0
2021-08-27 11:00:00,82.93,82.97,82.55,82.78,76063.0,82.0249,82.0645,81.649,81.8765,76063.0
2021-08-27 11:10:00,82.75,82.84,82.55,82.83,39201.0,81.8469,81.9359,81.649,81.926,39201.0
2021-08-27 11:20:00,82.85,82.97,82.68,82.7,39565.0,81.9458,82.0645,81.7776,81.7974,39565.0
2021-08-27 11:30:00,82.71,83.0,82.7,83.0,39640.0,81.8073,82.0941,81.7974,82.0941,39640.0
2021-08-27 11:40:00,83.0,83.11,82.88,82.96,50750.0,82.0941,82.2029,81.9754,82.0546,50750.0
2021-08-27 11:50:00,82.95,83.2,82.94,83.13,34450.0,82.0447,82.2919,82.0348,82.2227,34450.0
2021-08-27 12:00:00,83.13,83.49,83.13,83.47,76685.0,82.2227,82.5788,82.2227,82.559,76685.0
2021-08-27 12:10:00,83.48,83.6,83.35,83.4,87918.0,82.5689,82.6876,82.4403,82.4898,87918.0
2021-08-27 12:20:00,83.4,83.54,83.37,83.42,75970.0,82.4898,82.6282,82.4601,82.5095,75970.0
2021-08-27 12:30:00,83.4,83.7,83.34,83.6,81828.0,82.4898,82.7865,82.4304,82.6876,81828.0
2021-08-27 12:40:00,83.6,83.6,83.27,83.29,42690.0,82.6876,82.6876,82.3612,82.381,42690.0
2021-08-27 12:50:00,83.28,83.47,83.16,83.19,53863.0,82.3711,82.559,82.2524,82.2821,53863.0
2021-08-27 13:00:00,83.18,83.33,83.14,83.23,39342.0,82.2722,82.4205,82.2326,82.3216,39342.0
2021-08-27 13:10:00,83.24,83.24,83.12,83.13,93420.0,82.3315,82.3315,82.2128,82.2227,93420.0
2021-08-27 13:20:00,83.13,83.32,83.06,83.28,26190.0,82.2227,82.4106,82.1535,82.3711,26190.0
2021-08-27 13:30:00,83.3,83.45,83.27,83.41,31525.0,82.3909,82.5392,82.3612,82.4996,31525.0
2021-08-27 13:40:00,83.38,83.55,83.31,83.5,26397.0,82.47,82.6381,82.4007,82.5887,26397.0
2021-08-27 13:50:00,83.52,83.59,83.47,83.52,20013.0,82.6084,82.6777,82.559,82.6084,20013.0
2021-08-27 14:00:00,83.51,83.59,83.32,83.32,28947.0,82.5986,82.6777,82.4106,82.4106,28947.0
2021-08-27 14:10:00,83.32,83.39,83.17,83.22,27288.0,82.4106,82.4799,82.2623,82.3117,27288.0
2021-08-27 14:20:00,83.23,83.39,83.22,83.39,23086.0,82.3216,82.4799,82.3117,82.4799,23086.0
2021-08-27 14:30:00,83.38,83.47,83.31,83.31,17571.0,82.47,82.559,82.4007,82.4007,17571.0
2021-08-27 14:40:00,83.33,83.54,83.25,83.49,59361.0,82.4205,82.6282,82.3414,82.5788,59361.0
2021-08-27 14:50:00,83.47,83.64,83.43,83.61,18685.0,82.559,82.7271,82.5194,82.6975,18685.0
2021-08-27 15:00:00,83.62,83.7,83.45,83.54,42724.0,82.7074,82.7865,82.5392,82.6282,42724.0
2021-08-27 15:10:00,83.51,83.62,83.37,83.55,94801.0,82.5986,82.7074,82.4601,82.6381,94801.0
2021-08-27 15:20:00,83.55,83.59,83.45,83.49,161022.0,82.6381,82.6777,82.5392,82.5788,161022.0
2021-08-27 15:30:00,83.5,83.61,83.45,83.56,129629.0,82.5887,82.6975,82.5392,82.648,129629.0
2021-08-27 15:40:00,83.56,83.57,83.36,83.44,94329.0,82.648,82.6579,82.4502,82.5293,94329.0
2021-08-27 15:50:00,83.45,83.5,83.22,83.26,206008.0,82.5392,82.5887,82.3117,82.3513,206008.0
2021-08-30 09:30:00,83.71,83.8,82.0,82.16,136342.0,82.7964,82.8854,81.105,81.2633,136342.0
2021-08-30 09:40:00,82.15,82.23,81.29,81.37,95351.0,81.2534,81.3325,80.4028,80.4819,95351.0
2021-08-30 09:50:00,81.37,82.26,81.19,82.09,92516.0,80.4819,81.3622,80.3039,81.1941,92516.0
2021-08-30 10:00:00,82.04,82.43,81.82,81.88,67917.0,81.1446,81.5303,80.927,80.9863,67917.0
2021-08-30 10:10:00,81.88,82.2,81.74,82.09,57048.0,80.9863,81.3029,80.8479,81.1941,57048.0
2021-08-30 10:20:00,82.07,82.35,82.04,82.12,26642.0,81.1743,81.4512,81.1446,81.2237,26642.0
2021-08-30 10:30:00,82.07,82.45,81.79,82.43,36354.0,81.1743,81.5501,80.8973,81.5303,36354.0
2021-08-30 10:40:00,82.42,82.57,82.34,82.48,30295.0,81.5205,81.6688,81.4413,81.5798,30295.0
2021-08-30 10:50:00,82.5,82.51,82.24,82.42,21534.0,81.5996,81.6095,81.3424,81.5205,21534.0
2021-08-30 11:00:00,82.36,82.47,81.93,81.94,38440.0,81.4611,81.5699,81.0358,81.0457,38440.0
2021-08-30 11:10:00,81.97,82.28,81.96,82.06,43739.0,81.0754,81.382,81.0655,81.1644,43739.0
2021-08-30 11:20:00,82.07,82.22,82.01,82.03,42987.0,81.1743,81.3226,81.1149,81.1347,42987.0
2021-08-30 11:30:00,82.03,82.12,81.89,81.98,48649.0,81.1347,81.2237,80.9962,81.0853,48649.0
2021-08-30 11:40:00,81.93,82.16,81.74,82.06,46338.0,81.0358,81.2633,80.8479,81.1644,46338.0
2021-08-30 11:50:00,82.03,82.35,82.03,82.35,33976.0,81.1347,81.4512,81.1347,81.4512,33976.0
2021-08-30 12:00:00,82.34,82.5,82.33,82.42,32970.0,81.4413,81.5996,81.4314,81.5205,32970.0
2021-08-30 12:10:00,82.43,82.68,82.38,82.56,54502.0,81.5303,81.7776,81.4809,81.6589,54502.0
2021-08-30 12:20:00,82.61,82.68,82.44,82.55,28451.0,81.7084,81.7776,81.5402,81.649,28451.0
2021-08-30 12:30:00,82.55,82.69,82.36,82.4,69109.0,81.649,81.7875,81.4611,81.5007,69109.0
2021-08-30 12:40:00,82.4,82.7,82.39,82.68,75116.0,81.5007,81.7974,81.4908,81.7776,75116.0
2021-08-30 12:50:00,82.69,82.7,82.45,82.47,94894.0,81.7875,81.7974,81.5501,81.5699,94894.0
2021-08-30 13:00:00,82.52,82.52,82.19,82.2,36725.0,81.6194,81.6194,81.293,81.3029,36725.0
2021-08-30 13:10:00,82.22,82.27,82.05,82.1,22631.0,81.3226,81.3721,81.1545,81.2039,22631.0
2021-08-30 13:20:00,82.11,82.19,82.07,82.14,23191.0,81.2138,81.293,81.1743,81.2435,23191.0
2021-08-30 13:30:00,82.12,82.22,82.07,82.22,22723.0,81.2237,81.3226,81.1743,81.3226,22723.0
2021-08-30 13:40:00,82.23,82.39,82.19,82.27,71341.0,81.3325,81.4908,81.293,81.3721,71341.0
2021-08-30 13:50:00,82.31,82.35,82.18,82.23,19931.0,81.4117,81.4512,81.2831,81.3325,19931.0
2021-08-30 14:00:00,82.26,82.29,82.13,82.16,20910.0,81.3622,81.3919,81.2336,81.2633,20910.0
2021-08-30 14:10:00,82.15,82.15,82.05,82.06,22178.0,81.2534,81.2534,81.1545,81.1644,22178.0
2021-08-30 14:20:00,82.08,82.08,81.85,81.96,28293.0,81.1842,81.1842,80.9567,81.0655,28293.0
2021-08-30 14:30:00,81.91,82.04,81.91,82.0,22894.0,81.016,81.1446,81.016,81.105,22894.0
2021-08-30 14:40:00,82.0,82.13,81.96,82.12,23653.0,81.105,81.2336,81.0655,81.2237,23653.0
2021-08-30 14:50:00,82.13,82.27,82.12,82.17,20185.0,81.2336,81.3721,81.2237,81.2732,20185.0
2021-08-30 15:00:00,82.18,82.3,82.15,82.27,33283.0,81.2831,81.4018,81.2534,81.3721,33283.0
2021-08-30 15:10:00,82.27,82.27,82.14,82.15,27315.0,81.3721,81.3721,81.2435,81.2534,27315.0
2021-08-30 15:20:00,82.14,82.15,81.9,81.92,41593.0,81.2435,81.2534,81.0061,81.0259,41593.0
2021-08-30 15:30:00,81.92,82.08,81.88,81.89,62310.0,81.0259,81.1842,80.9863,80.9962,62310.0
2021-08-30 15:40:00,81.9,81.96,81.78,81.85,97075.0,81.0061,81.0655,80.8874,80.9567,97075.0
2021-08-30 15:50:00,81.86,82.09,81.84,81.89,279909.0,80.9666,81.1941,80.9468,80.9962,279909.0
2021-08-31 09:30:00,81.56,83.06,81.45,82.68,170327.0,80.6698,82.1535,80.561,81.7776,170327.0
2021-08-31 09:40:00,82.82,83.11,81.82,82.15,44923.0,81.9161,82.2029,80.927,81.2534,44923.0
2021-08-31 09:50:00,82.17,82.2,81.65,81.65,41488.0,81.2732,81.3029,80.7589,80.7589,41488.0
2021-08-31 10:00:00,81.74,82.15,81.65,81.94,33637.0,80.8479,81.2534,80.7589,81.0457,33637.0
2021-08-31 10:10:00,81.96,82.52,81.66,82.52,37669.0,81.0655,81.6194,80.7687,81.6194,37669.0
2021-08-31 10:20:00,82.43,82.7,82.3,82.37,28726.0,81.5303,81.7974,81.4018,81.471,28726.0
2021-08-31 10:30:00,82.33,82.34,81.86,82.08,43564.0,81.4314,81.4413,80.9666,81.1842,43564.0
2021-08-31 10:40:00,82.08,82.32,81.96,82.23,59698.0,81.1842,81.4215,81.0655,81.3325,59698.0
2021-08-31 10:50:00,82.2,82.39,81.91,81.95,43686.0,81.3029,81.4908,81.016,81.0556,43686.0
2021-08-31 11:00:00,81.92,82.29,81.87,82.12,33467.0,81.0259,81.3919,80.9765,81.2237,33467.0
2021-08-31 11:10:00,82.08,82.41,82.01,82.36,15591.0,81.1842,81.5106,81.1149,81.4611,15591.0
2021-08-31 11:20:00,82.41,82.52,82.27,82.49,27072.0,81.5106,81.6194,81.3721,81.5897,27072.0
2021-08-31 11:30:00,82.47,82.7,82.43,82.64,16679.0,81.5699,81.7974,81.5303,81.7381,16679.0
2021-08-31 11:40:00,82.64,82.9,82.57,82.89,22990.0,81.7381,81.9952,81.6688,81.9853,22990.0
2021-08-31 11:50:00,82.86,82.89,82.72,82.72,33207.0,81.9557,81.9853,81.8172,81.8172,33207.0
2021-08-31 12:00:00,82.75,82.99,82.61,82.61,29637.0,81.8469,82.0842,81.7084,81.7084,29637.0
2021-08-31 12:10:00,82.6,82.7,82.6,82.63,16269.0,81.6985,81.7974,81.6985,81.7282,16269.0
2021-08-31 12:20:00,82.68,82.86,82.68,82.86,13875.0,81.7776,81.9557,81.7776,81.9557,13875.0
2021-08-31 12:30:00,82.86,82.88,82.66,82.83,31186.0,81.9557,81.9754,81.7578,81.926,31186.0
2021-08-31 12:40:00,82.82,82.86,82.67,82.67,9609.0,81.9161,81.9557,81.7677,81.7677,9609.0
2021-08-31 12:50:00,82.66,83.24,82.62,83.15,73986.0,81.7578,82.3315,81.7183,82.2425,73986.0
2021-08-31 13:00:00,83.16,83.18,83.0,83.0,19379.0,82.2524,82.2722,82.0941,82.0941,19379.0
2021-08-31 13:10:00,83.01,83.11,82.95,83.01,17747.0,82.104,82.2029,82.0447,82.104,17747.0
2021-08-31 13:20:00,83.02,83.13,82.89,83.13,13782.0,82.1139,82.2227,81.9853,82.2227,13782.0
2021-08-31 13:30:00,83.13,83.21,83.01,83.14,52508.0,82.2227,82.3018,82.104,82.2326,52508.0
2021-08-31 13:40:00,83.17,83.42,83.17,83.38,43084.0,82.2623,82.5095,82.2623,82.47,43084.0
2021-08-31 13:50:00,83.38,83.41,83.23,83.28,38203.0,82.47,82.4996,82.3216,82.3711,38203.0
2021-08-31 14:00:00,83.27,83.34,83.06,83.06,81902.0,82.3612,82.4304,82.1535,82.1535,81902.0
2021-08-31 14:10:00,83.06,83.06,82.92,82.93,35407.0,82.1535,82.1535,82.015,82.0249,35407.0
2021-08-31 14:20:00,82.95,83.01,82.82,82.84,33409.0,82.0447,82.104,81.9161,81.9359,33409.0
2021-08-31 14:30:00,82.86,82.91,82.8,82.81,17906.0,81.9557,82.0051,81.8963,81.9062,17906.0
2021-08-31 14:40:00,82.81,82.81,82.6,82.6,25894.0,81.9062,81.9062,81.6985,81.6985,25894.0
2021-08-31 14:50:00,82.61,82.79,82.59,82.77,33991.0,81.7084,81.8864,81.6886,81.8666,33991.0
2021-08-31 15:00:00,82.79,82.83,82.71,82.73,18062.0,81.8864,81.926,81.8073,81.8271,18062.0
2021-08-31 15:10:00,82.72,82.85,82.66,82.83,61835.0,81.8172,81.9458,81.7578,81.926,61835.0
2021-08-31 15:20:00,82.83,82.93,82.73,82.73,50869.0,81.926,82.0249,81.8271,81.8271,50869.0
2021-08-31 15:30:00,82.71,82.72,82.44,82.56,27950.0,81.8073,81.8172,81.5402,81.6589,27950.0
2021-08-31 15:40:00,82.56,82.75,82.56,82.74,41895.0,81.6589,81.8469,81.6589,81.837,41895.0
2021-08-31 15:50:00,82.75,82.95,82.68,82.73,251305.0,81.8469,82.0447,81.7776,81.8271,251305.0
2021-09-01 09:30:00,83.44,83.79,82.59,83.39,108252.0,82.5293,82.8755,81.6886,82.4799,108252.0
2021-09-01 09:40:00,83.28,83.34,82.16,82.78,61174.0,82.3711,82.4304,81.2633,81.8765,61174.0
2021-09-01 09:50:00,82.86,83.03,82.33,82.46,53337.0,81.9557,82.1238,81.4314,81.56,53337.0
2021-09-01 10:00:00,82.47,83.08,82.47,82.82,34533.0,81.5699,82.1733,81.5699,81.9161,34533.0
2021-09-01 10:10:00,82.77,82.78,82.33,82.43,40337.0,81.8666,81.8765,81.4314,81.5303,40337.0
2021-09-01 10:20:00,82.4,82.74,82.4,82.71,43545.0,81.5007,81.837,81.5007,81.8073,43545.0
2021-09-01 10:30:00,82.72,82.96,82.57,82.65,50891.0,81.8172,82.0546,81.6688,81.7479,50891.0
2021-09-01 10:40:00,82.68,82.88,82.51,82.65,65345.0,81.7776,81.9754,81.6095,81.7479,65345.0
2021-09-01 10:50:00,82.63,83.45,82.62,83.23,189093.0,81.7282,82.5392,81.7183,82.3216,189093.0
2021-09-01 11:00:00,83.23,83.25,83.0,83.04,55292.0,82.3216,82.3414,82.0941,82.1337,55292.0
2021-09-01 11:10:00,83.04,83.42,82.96,83.29,66993.0,82.1337,82.5095,82.0546,82.381,66993.0
2021-09-01 11:20:00,83.28,83.28,82.98,83.1,57547.0,82.3711,82.3711,82.0743,82.193,57547.0
2021-09-01 11:30:00,83.1,83.11,82.78,82.94,83630.0,82.193,82.2029,81.8765,82.0348,83630.0
2021-09-01 11:40:00,82.94,83.08,82.65,82.76,50675.0,82.0348,82.1733,81.7479,81.8567,50675.0
2021-09-01 11:50:00,82.78,82.91,82.71,82.73,91439.0,81.8765,82.0051,81.8073,81.8271,91439.0
2021-09-01 12:00:00,82.73,82.73,82.52,82.7,50007.0,81.8271,81.8271,81.6194,81.7974,50007.0
2021-09-01 12:10:00,82.71,82.84,82.6,82.65,53192.0,81.8073,81.9359,81.6985,81.7479,53192.0
2021-09-01 12:20:00,82.67,83.1,82.67,83.08,58837.0,81.7677,82.193,81.7677,82.1733,58837.0
2021-09-01 12:30:00,83.08,83.27,83.05,83.1,70526.0,82.1733,82.3612,82.1436,82.193,70526.0
2021-09-01 12:40:00,83.1,83.13,82.8,82.87,47436.0,82.193,82.2227,81.8963,81.9655,47436.0
2021-09-01 12:50:00,82.87,82.94,82.72,82.76,56259.0,81.9655,82.0348,81.8172,81.8567,56259.0
2021-09-01 13:00:00,82.79,82.83,82.63,82.65,50984.0,81.8864,81.926,81.7282,81.7479,50984.0
2021-09-01 13:10:00,82.66,82.75,82.38,82.45,122576.0,81.7578,81.8469,81.4809,81.5501,122576.0
2021-09-01 13:20:00,82.42,82.45,82.23,82.36,45366.0,81.5205,81.5501,81.3325,81.4611,45366.0
2021-09-01 13:30:00,82.37,82.52,82.3,82.46,23266.0,81.471,81.6194,81.4018,81.56,23266.0
2021-09-01 13:40:00,82.46,82.47,82.26,82.35,25310.0,81.56,81.5699,81.3622,81.4512,25310.0
2021-09-01 13:50:00,82.34,82.35,82.02,82.1,83418.0,81.4413,81.4512,81.1248,81.2039,83418.0
2021-09-01 14:00:00,82.09,82.17,81.89,82.0,37479.0,81.1941,81.2732,80.9962,81.105,37479.0
2021-09-01 14:10:00,81.97,82.02,81.9,81.91,33807.0,81.0754,81.1248,81.0061,81.016,33807.0
2021-09-01 14:20:00,81.91,82.09,81.89,82.02,47352.0,81.016,81.1941,80.9962,81.1248,47352.0
2021-09-01 14:30:00,82.01,82.28,81.93,82.17,74920.0,81.1149,81.382,81.0358,81.2732,74920.0
2021-09-01 14:40:00,82.16,82.54,82.16,82.33,69439.0,81.2633,81.6391,81.2633,81.4314,69439.0
2021-09-01 14:50:00,82.34,82.42,82.28,82.38,33661.0,81.4413,81.5205,81.382,81.4809,33661.0
2021-09-01 15:00:00,82.39,82.47,82.34,82.42,38938.0,81.4908,81.5699,81.4413,81.5205,38938.0
2021-09-01 15:10:00,82.41,82.55,82.31,82.33,57895.0,81.5106,81.649,81.4117,81.4314,57895.0
2021-09-01 15:20:00,82.34,82.38,82.17,82.2,47240.0,81.4413,81.4809,81.2732,81.3029,47240.0
2021-09-01 15:30:00,82.2,82.37,82.18,82.2,50230.0,81.3029,81.471,81.2831,81.3029,50230.0
2021-09-01 15:40:00,82.22,82.48,82.22,82.48,68506.0,81.3226,81.5798,81.3226,81.5798,68506.0
2021-09-01 15:50:00,82.48,82.54,82.23,82.27,211685.0,81.5798,81.6391,81.3325,81.3721,211685.0
2021-09-02 09:30:00,82.61,82.69,81.54,81.63,88446.0,81.7084,81.7875,80.6501,80.7391,88446.0
2021-09-02 09:40:00,81.65,81.71,81.25,81.39,78213.0,80.7589,80.8182,80.3632,80.5017,78213.0
2021-09-02 09:50:00,81.35,81.35,80.77,81.09,113427.0,80.4621,80.4621,79.8885,80.205,113427.0
2021-09-02 10:00:00,81.1,81.48,81.06,81.25,144654.0,80.2149,80.5907,80.1753,80.3632,144654.0
2021-09-02 10:10:00,81.24,81.42,80.88,81.32,69028.0,80.3533,80.5314,79.9973,80.4325,69028.0
2021-09-02 10:20:00,81.3,81.68,81.25,81.64,71736.0,80.4127,80.7885,80.3632,80.749,71736.0
2021-09-02 10:30:00,81.65,82.24,81.6,81.93,95682.0,80.7589,81.3424,80.7094,81.0358,95682.0
2021-09-02 10:40:00,81.96,82.35,81.89,82.26,105586.0,81.0655,81.4512,80.9962,81.3622,105586.0
2021-09-02 10:50:00,82.28,82.37,82.14,82.33,52838.0,81.382,81.471,81.2435,81.4314,52838.0
2021-09-02 11:00:00,82.33,82.88,82.33,82.88,113350.0,81.4314,81.9754,81.4314,81.9754,113350.0
2021-09-02 11:10:00,82.88,83.1,82.73,82.87,80734.0,81.9754,82.193,81.8271,81.9655,80734.0
2021-09-02 11:20:00,82.87,83.14,82.81,83.12,57723.0,81.9655,82.2326,81.9062,82.2128,57723.0
2021-09-02 11:30:00,83.12,83.16,82.84,82.87,47602.0,82.2128,82.2524,81.9359,81.9655,47602.0
2021-09-02 11:40:00,82.89,83.3,82.84,83.26,73705.0,81.9853,82.3909,81.9359,82.3513,73705.0
2021-09-02 11:50:00,83.24,83.37,83.15,83.26,67176.0,82.3315,82.4601,82.2425,82.3513,67176.0
2021-09-02 12:00:00,83.28,83.32,82.98,83.08,50094.0,82.3711,82.4106,82.0743,82.1733,50094.0
2021-09-02 12:10:00,83.06,83.2,82.99,83.09,57414.0,82.1535,82.2919,82.0842,82.1831,57414.0
2021-09-02 12:20:00,83.14,83.64,83.03,83.6,112944.0,82.2326,82.7271,82.1238,82.6876,112944.0
2021-09-02 12:30:00,83.6,83.67,83.44,83.58,56298.0,82.6876,82.7568,82.5293,82.6678,56298.0
2021-09-02 12:40:00,83.59,83.74,83.52,83.66,55115.0,82.6777,82.826,82.6084,82.7469,55115.0
2021-09-02 12:50:00,83.65,83.95,83.65,83.69,95542.0,82.737,83.0338,82.737,82.7766,95542.0
2021-09-02 13:00:00,83.65,83.67,83.32,83.53,64666.0,82.737,82.7568,82.4106,82.6183,64666.0
2021-09-02 13:10:00,83.55,83.85,83.53,83.68,55353.0,82.6381,82.9348,82.6183,82.7667,55353.0
2021-09-02 13:20:00,83.69,83.75,83.34,83.4,37338.0,82.7766,82.8359,82.4304,82.4898,37338.0
2021-09-02 13:30:00,83.39,83.54,83.3,83.37,31127.0,82.4799,82.6282,82.3909,82.4601,31127.0
2021-09-02 13:40:00,83.38,83.57,83.38,83.47,78789.0,82.47,82.6579,82.47,82.559,78789.0
2021-09-02 13:50:00,83.47,83.53,83.23,83.51,89654.0,82.559,82.6183,82.3216,82.5986,89654.0
2021-09-02 14:00:00,83.5,83.66,83.38,83.45,128078.0,82.5887,82.7469,82.47,82.5392,128078.0
2021-09-02 14:10:00,83.44,83.44,83.05,83.27,66452.0,82.5293,82.5293,82.1436,82.3612,66452.0
2021-09-02 14:20:00,83.27,83.27,83.07,83.16,42763.0,82.3612,82.3612,82.1634,82.2524,42763.0
2021-09-02 14:30:00,83.16,83.36,83.13,83.29,32619.0,82.2524,82.4502,82.2227,82.381,32619.0
2021-09-02 14:40:00,83.29,83.42,83.25,83.33,31908.0,82.381,82.5095,82.3414,82.4205,31908.0
2021-09-02 14:50:00,83.37,83.47,83.35,83.38,29459.0,82.4601,82.559,82.4403,82.47,29459.0
2021-09-02 15:00:00,83.39,83.47,83.22,83.23,50259.0,82.4799,82.559,82.3117,82.3216,50259.0
2021-09-02 15:10:00,83.23,83.39,83.14,83.35,46046.0,82.3216,82.4799,82.2326,82.4403,46046.0
2021-09-02 15:20:00,83.33,83.33,83.0,83.01,66501.0,82.4205,82.4205,82.0941,82.104,66501.0
2021-09-02 15:30:00,83.02,83.02,82.8,82.81,79318.0,82.1139,82.1139,81.8963,81.9062,79318.0
2021-09-02 15:40:00,82.81,82.89,82.68,82.87,46857.0,81.9062,81.9853,81.7776,81.9655,46857.0
2021-09-02 15:50:00,82.89,83.05,82.81,82.94,184896.0,81.9853,82.1436,81.9062,82.0348,184896.0
2021-09-03 09:30:00,82.51,82.81,81.96,81.96,92535.0,81.6095,81.9062,81.0655,81.0655,92535.0
2021-09-03 09:40:00,81.93,82.87,81.65,82.82,127131.0,81.0358,81.9655,80.7589,81.9161,127131.0
2021-09-03 09:50:00,82.79,82.89,81.69,81.7,148798.0,81.8864,81.9853,80.7984,80.8083,148798.0
2021-09-03 10:00:00,81.66,81.68,81.2,81.35,92496.0,80.7687,80.7885,80.3138,80.4621,92496.0
2021-09-03 10:10:00,81.34,82.0,81.31,81.86,76424.0,80.4522,81.105,80.4226,80.9666,76424.0
2021-09-03 10:20:00,81.84,81.9,81.24,81.37,53347.0,80.9468,81.0061,80.3533,80.4819,53347.0
2021-09-03 10:30:00,81.39,81.42,80.97,81.14,79718.0,80.5017,80.5314,80.0863,80.2544,79718.0
2021-09-03 10:40:00,81.15,81.33,80.78,80.78,80605.0,80.2643,80.4424,79.8984,79.8984,80605.0
2021-09-03 10:50:00,80.81,80.85,80.54,80.82,63867.0,79.928,79.9676,79.661,79.9379,63867.0
2021-09-03 11:00:00,80.84,80.89,80.34,80.53,52452.0,79.9577,80.0072,79.4632,79.6511,52452.0
2021-09-03 11:10:00,80.47,80.59,80.2,80.41,76562.0,79.5917,79.7104,79.3247,79.5324,76562.0
2021-09-03 11:20:00,80.4,80.41,80.07,80.13,59585.0,79.5225,79.5324,79.1961,79.2554,59585.0
2021-09-03 11:30:00,80.14,80.3,80.0,80.23,248686.0,79.2653,79.4236,79.1269,79.3544,248686.0
2021-09-03 11:40:00,80.25,80.31,80.03,80.25,46812.0,79.3741,79.4335,79.1565,79.3741,46812.0
2021-09-03 11:50:00,80.26,80.26,79.76,79.81,136842.0,79.384,79.384,78.8895,78.9389,136842.0
2021-09-03 12:00:00,79.79,79.84,79.59,79.65,78044.0,78.9192,78.9686,78.7213,78.7807,78044.0
2021-09-03 12:10:00,79.65,79.65,79.28,79.31,95542.0,78.7807,78.7807,78.4147,78.4444,95542.0
2021-09-03 12:20:00,79.3,79.37,79.18,79.37,96497.0,78.4345,78.5037,78.3158,78.5037,96497.0
2021-09-03 12:30:00,79.38,79.39,78.87,79.03,127996.0,78.5136,78.5235,78.0092,78.1675,127996.0
2021-09-03 12:40:00,79.0,79.09,78.8,78.99,129878.0,78.1378,78.2268,77.94,78.1279,129878.0
2021-09-03 12:50:00,79.02,79.1,78.73,78.86,102807.0,78.1576,78.2367,77.8707,77.9993,102807.0
2021-09-03 13:00:00,78.84,79.12,78.68,79.06,102116.0,77.9795,78.2565,77.8213,78.1971,102116.0
2021-09-03 13:10:00,79.09,79.35,78.95,78.97,136208.0,78.2268,78.484,78.0883,78.1081,136208.0
2021-09-03 13:20:00,78.97,79.23,78.97,79.21,97289.0,78.1081,78.3653,78.1081,78.3455,97289.0
2021-09-03 13:30:00,79.22,79.35,79.15,79.22,54068.0,78.3554,78.484,78.2861,78.3554,54068.0
2021-09-03 13:40:00,79.22,79.41,79.17,79.33,35548.0,78.3554,78.5433,78.3059,78.4642,35548.0
2021-09-03 13:50:00,79.33,79.52,79.32,79.44,44820.0,78.4642,78.6521,78.4543,78.573,44820.0
2021-09-03 14:00:00,79.43,79.52,79.32,79.52,34451.0,78.5631,78.6521,78.4543,78.6521,34451.0
2021-09-03 14:10:00,79.54,79.7,79.53,79.68,44504.0,78.6719,78.8301,78.662,78.8104,44504.0
2021-09-03 14:20:00,79.7,79.7,79.36,79.38,41071.0,78.8301,78.8301,78.4939,78.5136,41071.0
2021-09-03 14:30:00,79.38,79.41,79.22,79.27,37257.0,78.5136,78.5433,78.3554,78.4048,37257.0
2021-09-03 14:40:00,79.28,79.28,79.09,79.18,31240.0,78.4147,78.4147,78.2268,78.3158,31240.0
2021-09-03 14:50:00,79.17,79.19,79.08,79.14,45334.0,78.3059,78.3257,78.2169,78.2763,45334.0
2021-09-03 15:00:00,79.14,79.38,79.13,79.24,49111.0,78.2763,78.5136,78.2664,78.3752,49111.0
2021-09-03 15:10:00,79.23,79.24,79.09,79.14,40318.0,78.3653,78.3752,78.2268,78.2763,40318.0
2021-09-03 15:20:00,79.14,79.14,78.92,79.0,131628.0,78.2763,78.2763,78.0587,78.1378,131628.0
2021-09-03 15:30:00,79.0,79.19,78.98,79.08,112169.0,78.1378,78.3257,78.118,78.2169,112169.0
2021-09-03 15:40:00,79.08,79.42,79.06,79.41,148960.0,78.2169,78.5532,78.1971,78.5433,148960.0
2021-09-03 15:50:00,79.41,79.57,79.4,79.44,400793.0,78.5433,78.7016,78.5334,78.573,400793.0
2021-09-07 09:30:00,78.0,79.54,77.42,79.3,246505.0,77.1487,78.6719,76.575,78.4345,246505.0
2021-09-07 09:40:00,79.3,80.11,79.17,79.7,146047.0,78.4345,79.2357,78.3059,78.8301,146047.0
2021-09-07 09:50:00,79.72,79.99,79.26,79.3,85252.0,78.8499,79.117,78.3949,78.4345,85252.0
2021-09-07 10:00:00,79.34,79.97,79.34,79.6,55664.0,78.4741,79.0972,78.4741,78.7312,55664.0
2021-09-07 10:10:00,79.6,80.22,79.43,80.08,100401.0,78.7312,79.3445,78.5631,79.206,100401.0
2021-09-07 10:20:00,80.02,80.29,79.59,79.74,36063.0,79.1466,79.4137,78.7213,78.8697,36063.0
2021-09-07 10:30:00,79.75,79.8,79.21,79.33,36401.0,78.8796,78.929,78.3455,78.4642,36401.0
2021-09-07 10:40:00,79.41,79.53,79.17,79.17,38922.0,78.5433,78.662,78.3059,78.3059,38922.0
2021-09-07 10:50:00,79.18,79.34,79.09,79.23,30002.0,78.3158,78.4741,78.2268,78.3653,30002.0
2021-09-07 11:00:00,79.23,79.4,78.96,78.96,31516.0,78.3653,78.5334,78.0982,78.0982,31516.0
2021-09-07 11:10:00,78.95,79.18,78.87,79.14,33096.0,78.0883,78.3158,78.0092,78.2763,33096.0
2021-09-07 11:20:00,79.1,79.43,78.99,79.36,32785.0,78.2367,78.5631,78.1279,78.4939,32785.0
2021-09-07 11:30:00,79.38,79.79,79.31,79.73,56406.0,78.5136,78.9192,78.4444,78.8598,56406.0
2021-09-07 11:40:00,79.75,79.89,79.54,79.59,87366.0,78.8796,79.0181,78.6719,78.7213,87366.0
2021-09-07 11:50:00,79.58,79.61,79.32,79.56,68024.0,78.7115,78.7411,78.4543,78.6917,68024.0
2021-09-07 12:00:00,79.63,79.81,79.6,79.78,39257.0,78.7609,78.9389,78.7312,78.9093,39257.0
2021-09-07 12:10:00,79.8,79.83,79.5,79.59,31433.0,78.929,78.9587,78.6323,78.7213,31433.0
2021-09-07 12:20:00,79.54,79.8,79.53,79.72,91662.0,78.6719,78.929,78.662,78.8499,91662.0
2021-09-07 12:30:00,79.71,80.16,79.64,80.1,162873.0,78.84,79.2851,78.7708,79.2258,162873.0
2021-09-07 12:40:00,80.08,80.32,80.08,80.29,104668.0,79.206,79.4434,79.206,79.4137,104668.0
2021-09-07 12:50:00,80.3,80.38,80.11,80.29,111790.0,79.4236,79.5027,79.2357,79.4137,111790.0
2021-09-07 13:00:00,80.31,80.43,80.13,80.37,110093.0,79.4335,79.5522,79.2554,79.4928,110093.0
2021-09-07 13:10:00,80.37,80.57,80.34,80.51,61502.0,79.4928,79.6906,79.4632,79.6313,61502.0
2021-09-07 13:20:00,80.5,80.58,80.3,80.39,104565.0,79.6214,79.7005,79.4236,79.5126,104565.0
2021-09-07 13:30:00,80.41,80.59,80.35,80.51,84352.0,79.5324,79.7104,79.473,79.6313,84352.0
2021-09-07 13:40:00,80.51,80.72,80.48,80.7,99895.0,79.6313,79.839,79.6016,79.8192,99895.0
2021-09-07 13:50:00,80.68,80.76,80.47,80.73,98542.0,79.7994,79.8786,79.5917,79.8489,98542.0
2021-09-07 14:00:00,80.74,80.78,80.47,80.51,59491.0,79.8588,79.8984,79.5917,79.6313,59491.0
2021-09-07 14:10:00,80.51,80.88,80.46,80.72,106965.0,79.6313,79.9973,79.5818,79.839,106965.0
2021-09-07 14:20:00,80.73,81.0,80.65,80.87,43101.0,79.8489,80.116,79.7698,79.9874,43101.0
2021-09-07 14:30:00,80.88,81.29,80.87,81.23,81514.0,79.9973,80.4028,79.9874,80.3434,81514.0
2021-09-07 14:40:00,81.23,81.37,81.13,81.36,52058.0,80.3434,80.4819,80.2445,80.472,52058.0
2021-09-07 14:50:00,81.33,81.37,81.2,81.29,50767.0,80.4424,80.4819,80.3138,80.4028,50767.0
2021-09-07 15:00:00,81.28,81.44,81.17,81.2,47843.0,80.3929,80.5512,80.2841,80.3138,47843.0
2021-09-07 15:10:00,81.21,81.29,81.13,81.13,37400.0,80.3237,80.4028,80.2445,80.2445,37400.0
2021-09-07 15:20:00,81.13,81.52,81.08,81.45,69386.0,80.2445,80.6303,80.1951,80.561,69386.0
2021-09-07 15:30:00,81.46,81.65,81.38,81.46,69064.0,80.5709,80.7589,80.4918,80.5709,69064.0
2021-09-07 15:40:00,81.47,81.68,81.43,81.63,131013.0,80.5808,80.7885,80.5413,80.7391,131013.0
2021-09-07 15:50:00,81.64,81.71,81.38,81.46,228698.0,80.749,80.8182,80.4918,80.5709,228698.0
2021-09-08 09:30:00,81.44,82.6,81.33,82.24,137064.0,80.5512,81.6985,80.4424,81.3424,137064.0
2021-09-08 09:40:00,82.25,82.68,81.91,82.59,73058.0,81.3523,81.7776,81.016,81.6886,73058.0
2021-09-08 09:50:00,82.56,82.62,82.04,82.17,43881.0,81.6589,81.7183,81.1446,81.2732,43881.0
2021-09-08 10:00:00,82.17,82.43,81.33,81.33,43054.0,81.2732,81.5303,80.4424,80.4424,43054.0
2021-09-08 10:10:00,81.38,81.84,81.15,81.77,27725.0,80.4918,80.9468,80.2643,80.8775,27725.0
2021-09-08 10:20:00,81.66,81.82,81.05,81.07,29051.0,80.7687,80.927,80.1654,80.1852,29051.0
2021-09-08 10:30:00,81.05,81.19,80.66,80.77,32261.0,80.1654,80.3039,79.7797,79.8885,32261.0
2021-09-08 10:40:00,80.76,80.76,80.17,80.63,46270.0,79.8786,79.8786,79.295,79.75,46270.0
2021-09-08 10:50:00,80.62,80.62,79.77,80.01,46005.0,79.7401,79.7401,78.8994,79.1368,46005.0
2021-09-08 11:00:00,79.91,80.33,79.84,80.13,54776.0,79.0378,79.4533,78.9686,79.2554,54776.0
2021-09-08 11:10:00,80.23,80.46,80.16,80.3,29940.0,79.3544,79.5818,79.2851,79.4236,29940.0
2021-09-08 11:20:00,80.28,80.32,80.03,80.05,21968.0,79.4038,79.4434,79.1565,79.1763,21968.0
2021-09-08 11:30:00,80.06,80.26,80.01,80.24,40965.0,79.1862,79.384,79.1368,79.3642,40965.0
2021-09-08 11:40:00,80.23,80.44,79.93,79.97,29478.0,79.3544,79.5621,79.0576,79.0972,29478.0
2021-09-08 11:50:00,79.98,79.98,79.79,79.95,29845.0,79.1071,79.1071,78.9192,79.0774,29845.0
2021-09-08 12:00:00,79.92,80.31,79.8,80.23,36961.0,79.0477,79.4335,78.929,79.3544,36961.0
2021-09-08 12:10:00,80.24,80.38,80.16,80.38,27391.0,79.3642,79.5027,79.2851,79.5027,27391.0
2021-09-08 12:20:00,80.41,80.42,80.25,80.38,31293.0,79.5324,79.5423,79.3741,79.5027,31293.0
2021-09-08 12:30:00,80.36,80.57,80.31,80.53,28827.0,79.4829,79.6906,79.4335,79.6511,28827.0
2021-09-08 12:40:00,80.54,80.58,80.29,80.55,30402.0,79.661,79.7005,79.4137,79.6709,30402.0
2021-09-08 12:50:00,80.53,80.58,80.43,80.56,34327.0,79.6511,79.7005,79.5522,79.6808,34327.0
2021-09-08 13:00:00,80.59,80.74,80.45,80.54,30790.0,79.7104,79.8588,79.572,79.661,30790.0
2021-09-08 13:10:00,80.58,80.58,80.4,80.47,12699.0,79.7005,79.7005,79.5225,79.5917,12699.0
2021-09-08 13:20:00,80.49,80.68,80.47,80.63,20286.0,79.6115,79.7994,79.5917,79.75,20286.0
2021-09-08 13:30:00,80.6,80.65,80.52,80.53,16442.0,79.7203,79.7698,79.6412,79.6511,16442.0
2021-09-08 13:40:00,80.55,80.55,80.38,80.43,19146.0,79.6709,79.6709,79.5027,79.5522,19146.0
2021-09-08 13:50:00,80.46,80.62,80.46,80.52,17469.0,79.5818,79.7401,79.5818,79.6412,17469.0
2021-09-08 14:00:00,80.51,80.86,80.47,80.64,31322.0,79.6313,79.9775,79.5917,79.7599,31322.0
2021-09-08 14:10:00,80.65,80.72,80.51,80.54,19457.0,79.7698,79.839,79.6313,79.661,19457.0
2021-09-08 14:20:00,80.53,80.56,80.4,80.48,14780.0,79.6511,79.6808,79.5225,79.6016,14780.0
2021-09-08 14:30:00,80.48,80.61,80.43,80.58,12875.0,79.6016,79.7302,79.5522,79.7005,12875.0
2021-09-08 14:40:00,80.59,80.68,80.55,80.56,16833.0,79.7104,79.7994,79.6709,79.6808,16833.0
2021-09-08 14:50:00,80.58,80.72,80.57,80.67,14067.0,79.7005,79.839,79.6906,79.7896,14067.0
2021-09-08 15:00:00,80.67,80.9,80.62,80.9,30350.0,79.7896,80.017,79.7401,80.017,30350.0
2021-09-08 15:10:00,80.88,81.07,80.87,80.95,27015.0,79.9973,80.1852,79.9874,80.0665,27015.0
2021-09-08 15:20:00,80.96,81.0,80.78,80.81,50807.0,80.0764,80.116,79.8984,79.928,50807.0
2021-09-08 15:30:00,80.8,80.8,80.62,80.69,40745.0,79.9181,79.9181,79.7401,79.8093,40745.0
2021-09-08 15:40:00,80.69,80.73,80.42,80.43,62127.0,79.8093,79.8489,79.5423,79.5522,62127.0
2021-09-08 15:50:00,80.45,80.51,80.25,80.3,217173.0,79.572,79.6313,79.3741,79.4236,217173.0
2021-09-09 09:30:00,80.15,80.79,79.88,80.65,89497.0,79.2752,79.9082,79.0082,79.7698,89497.0
2021-09-09 09:40:00,80.62,80.7,80.07,80.2,40192.0,79.7401,79.8192,79.1961,79.3247,40192.0
2021-09-09 09:50:00,80.2,81.45,80.2,81.4,83603.0,79.3247,80.561,79.3247,80.5116,83603.0
2021-09-09 10:00:00,81.42,82.0,81.42,81.97,83252.0,80.5314,81.105,80.5314,81.0754,83252.0
2021-09-09 10:10:00,81.96,82.14,81.82,82.08,104536.0,81.0655,81.2435,80.927,81.1842,104536.0
2021-09-09 10:20:00,82.11,82.14,81.81,81.91,57975.0,81.2138,81.2435,80.9171,81.016,57975.0
2021-09-09 10:30:00,81.96,82.48,81.86,82.31,76063.0,81.0655,81.5798,80.9666,81.4117,76063.0
2021-09-09 10:40:00,82.29,82.52,82.04,82.41,80884.0,81.3919,81.6194,81.1446,81.5106,80884.0
2021-09-09 10:50:00,82.4,82.6,82.29,82.44,71598.0,81.5007,81.6985,81.3919,81.5402,71598.0
2021-09-09 11:00:00,82.42,82.77,82.4,82.76,76307.0,81.5205,81.8666,81.5007,81.8567,76307.0
2021-09-09 11:10:00,82.75,82.94,82.53,82.58,44248.0,81.8469,82.0348,81.6293,81.6787,44248.0
2021-09-09 11:20:00,82.59,82.6,82.12,82.15,54848.0,81.6886,81.6985,81.2237,81.2534,54848.0
2021-09-09 11:30:00,82.15,82.42,82.06,82.41,38550.0,81.2534,81.5205,81.1644,81.5106,38550.0
2021-09-09 11:40:00,82.42,82.48,82.03,82.05,39809.0,81.5205,81.5798,81.1347,81.1545,39809.0
2021-09-09 11:50:00,82.1,82.39,82.04,82.36,22242.0,81.2039,81.4908,81.1446,81.4611,22242.0
2021-09-09 12:00:00,82.39,82.57,82.25,82.41,47446.0,81.4908,81.6688,81.3523,81.5106,47446.0
2021-09-09 12:10:00,82.42,82.45,82.15,82.34,40323.0,81.5205,81.5501,81.2534,81.4413,40323.0
2021-09-09 12:20:00,82.35,82.57,82.35,82.48,33632.0,81.4512,81.6688,81.4512,81.5798,33632.0
2021-09-09 12:30:00,82.46,82.68,82.46,82.53,21237.0,81.56,81.7776,81.56,81.6293,21237.0
2021-09-09 12:40:00,82.54,82.57,82.44,82.44,19516.0,81.6391,81.6688,81.5402,81.5402,19516.0
2021-09-09 12:50:00,82.48,82.52,82.31,82.39,18346.0,81.5798,81.6194,81.4117,81.4908,18346.0
2021-09-09 13:00:00,82.34,82.68,82.32,82.59,49912.0,81.4413,81.7776,81.4215,81.6886,49912.0
2021-09-09 13:10:00,82.58,82.58,82.26,82.31,16443.0,81.6787,81.6787,81.3622,81.4117,16443.0
2021-09-09 13:20:00,82.35,82.35,81.89,82.04,42442.0,81.4512,81.4512,80.9962,81.1446,42442.0
2021-09-09 13:30:00,82.02,82.02,81.62,81.69,21724.0,81.1248,81.1248,80.7292,80.7984,21724.0
2021-09-09 13:40:00,81.7,81.97,81.7,81.95,24973.0,80.8083,81.0754,80.8083,81.0556,24973.0
2021-09-09 13:50:00,81.96,82.02,81.86,81.95,25172.0,81.0655,81.1248,80.9666,81.0556,25172.0
2021-09-09 14:00:00,81.91,82.01,81.68,81.9,44288.0,81.016,81.1149,80.7885,81.0061,44288.0
2021-09-09 14:10:00,81.9,82.14,81.84,82.0,42451.0,81.0061,81.2435,80.9468,81.105,42451.0
2021-09-09 14:20:00,82.03,82.03,81.71,81.94,33842.0,81.1347,81.1347,80.8182,81.0457,33842.0
2021-09-09 14:30:00,81.91,81.99,81.67,81.7,31385.0,81.016,81.0951,80.7786,80.8083,31385.0
2021-09-09 14:40:00,81.68,81.68,81.51,81.63,34812.0,80.7885,80.7885,80.6204,80.7391,34812.0
2021-09-09 14:50:00,81.66,81.66,81.47,81.49,29766.0,80.7687,80.7687,80.5808,80.6006,29766.0
2021-09-09 15:00:00,81.49,81.76,81.49,81.54,27538.0,80.6006,80.8677,80.6006,80.6501,27538.0
2021-09-09 15:10:00,81.52,81.64,81.33,81.4,25096.0,80.6303,80.749,80.4424,80.5116,25096.0
2021-09-09 15:20:00,81.37,81.61,81.34,81.6,29108.0,80.4819,80.7193,80.4522,80.7094,29108.0
2021-09-09 15:30:00,81.59,81.93,81.54,81.92,42938.0,80.6995,81.0358,80.6501,81.0259,42938.0
2021-09-09 15:40:00,81.9,82.05,81.89,82.02,56354.0,81.0061,81.1545,80.9962,81.1248,56354.0
2021-09-09 15:50:00,82.03,82.1,81.62,81.66,172594.0,81.1347,81.2039,80.7292,80.7687,172594.0
2021-09-10 09:30:00,82.44,82.75,82.0,82.56,121523.0,81.5402,81.8469,81.105,81.6589,121523.0
2021-09-10 09:40:00,82.52,82.65,82.05,82.35,78594.0,81.6194,81.7479,81.1545,81.4512,78594.0
2021-09-10 09:50:00,82.32,82.68,81.65,82.17,85146.0,81.4215,81.7776,80.7589,81.2732,85146.0
2021-09-10 10:00:00,82.2,82.24,81.5,81.71,64660.0,81.3029,81.3424,80.6105,80.8182,64660.0
2021-09-10 10:10:00,81.72,82.23,81.72,81.81,34456.0,80.8281,81.3325,80.8281,80.9171,34456.0
2021-09-10 10:20:00,81.85,82.07,81.73,82.01,22413.0,80.9567,81.1743,80.838,81.1149,22413.0
2021-09-10 10:30:00,82.05,82.05,81.47,81.71,57105.0,81.1545,81.1545,80.5808,80.8182,57105.0
2021-09-10 10:40:00,81.71,81.86,81.52,81.64,37956.0,80.8182,80.9666,80.6303,80.749,37956.0
2021-09-10 10:50:00,81.65,82.05,81.56,81.87,79582.0,80.7589,81.1545,80.6698,80.9765,79582.0
2021-09-10 11:00:00,81.9,82.08,81.73,81.89,74211.0,81.0061,81.1842,80.838,80.9962,74211.0
2021-09-10 11:10:00,81.87,81.98,81.71,81.72,24494.0,80.9765,81.0853,80.8182,80.8281,24494.0
2021-09-10 11:20:00,81.71,82.35,81.7,82.23,36467.0,80.8182,81.4512,80.8083,81.3325,36467.0
2021-09-10 11:30:00,82.19,82.7,82.19,82.62,120737.0,81.293,81.7974,81.293,81.7183,120737.0
2021-09-10 11:40:00,82.66,82.85,82.53,82.55,78875.0,81.7578,81.9458,81.6293,81.649,78875.0
2021-09-10 11:50:00,82.54,82.89,82.54,82.87,46711.0,81.6391,81.9853,81.6391,81.9655,46711.0
2021-09-10 12:00:00,82.83,83.09,82.77,83.01,87368.0,81.926,82.1831,81.8666,82.104,87368.0
2021-09-10 12:10:00,83.01,83.29,82.94,83.13,136299.0,82.104,82.381,82.0348,82.2227,136299.0
2021-09-10 12:20:00,83.12,83.26,83.11,83.18,49381.0,82.2128,82.3513,82.2029,82.2722,49381.0
2021-09-10 12:30:00,83.17,83.17,82.95,83.11,42043.0,82.2623,82.2623,82.0447,82.2029,42043.0
2021-09-10 12:40:00,83.1,83.15,82.92,82.98,26314.0,82.193,82.2425,82.015,82.0743,26314.0
2021-09-10 12:50:00,82.99,82.99,82.76,82.87,29778.0,82.0842,82.0842,81.8567,81.9655,29778.0
2021-09-10 13:00:00,82.88,83.03,82.75,82.77,16962.0,81.9754,82.1238,81.8469,81.8666,16962.0
2021-09-10 13:10:00,82.74,82.91,82.7,82.85,20013.0,81.837,82.0051,81.7974,81.9458,20013.0
2021-09-10 13:20:00,82.86,82.86,82.59,82.63,26273.0,81.9557,81.9557,81.6886,81.7282,26273.0
2021-09-10 13:30:00,82.62,82.74,82.5,82.61,41094.0,81.7183,81.837,81.5996,81.7084,41094.0
2021-09-10 13:40:00,82.6,82.61,82.44,82.54,17017.0,81.6985,81.7084,81.5402,81.6391,17017.0
2021-09-10 13:50:00,82.52,82.63,82.43,82.63,16907.0,81.6194,81.7282,81.5303,81.7282,16907.0
2021-09-10 14:00:00,82.66,82.85,82.63,82.64,17736.0,81.7578,81.9458,81.7282,81.7381,17736.0
2021-09-10 14:10:00,82.67,82.71,82.56,82.59,17461.0,81.7677,81.8073,81.6589,81.6886,17461.0
2021-09-10 14:20:00,82.59,82.68,82.5,82.58,23267.0,81.6886,81.7776,81.5996,81.6787,23267.0
2021-09-10 14:30:00,82.59,82.59,82.22,82.33,25779.0,81.6886,81.6886,81.3226,81.4314,25779.0
2021-09-10 14:40:00,82.34,82.49,82.24,82.37,43400.0,81.4413,81.5897,81.3424,81.471,43400.0
2021-09-10 14:50:00,82.37,82.44,82.27,82.38,25779.0,81.471,81.5402,81.3721,81.4809,25779.0
2021-09-10 15:00:00,82.37,82.42,82.29,82.35,36935.0,81.471,81.5205,81.3919,81.4512,36935.0
2021-09-10 15:10:00,82.34,82.36,81.98,82.08,47177.0,81.4413,81.4611,81.0853,81.1842,47177.0
2021-09-10 15:20:00,82.07,82.11,81.8,81.8,46761.0,81.1743,81.2138,80.9072,80.9072,46761.0
2021-09-10 15:30:00,81.8,81.83,81.57,81.72,92229.0,80.9072,80.9369,80.6797,80.8281,92229.0
2021-09-10 15:40:00,81.71,81.84,81.66,81.79,75125.0,80.8182,80.9468,80.7687,80.8973,75125.0
2021-09-10 15:50:00,81.79,81.84,81.48,81.57,226271.0,80.8973,80.9468,80.5907,80.6797,226271.0
2021-09-13 09:30:00,82.35,82.37,80.5,80.67,125977.0,81.4512,81.471,79.6214,79.7896,125977.0
2021-09-13 09:40:00,80.62,81.01,80.41,80.7,72266.0,79.7401,80.1258,79.5324,79.8192,72266.0
2021-09-13 09:50:00,80.69,81.7,80.58,81.14,80711.0,79.8093,80.8083,79.7005,80.2544,80711.0
2021-09-13 10:00:00,81.1,81.78,80.51,80.51,81729.0,80.2149,80.8874,79.6313,79.6313,81729.0
2021-09-13 10:10:00,80.58,81.63,80.13,81.63,85332.0,79.7005,80.7391,79.2554,80.7391,85332.0
2021-09-13 10:20:00,81.68,82.35,81.68,82.27,74539.0,80.7885,81.4512,80.7885,81.3721,74539.0
2021-09-13 10:30:00,82.32,83.0,82.04,82.99,120952.0,81.4215,82.0941,81.1446,82.0842,120952.0
2021-09-13 10:40:00,83.0,83.46,82.97,83.42,110305.0,82.0941,82.5491,82.0645,82.5095,110305.0
2021-09-13 10:50:00,83.41,83.83,83.18,83.69,78929.0,82.4996,82.9151,82.2722,82.7766,78929.0
2021-09-13 11:00:00,83.7,83.77,83.4,83.64,60967.0,82.7865,82.8557,82.4898,82.7271,60967.0
2021-09-13 11:10:00,83.62,83.62,83.02,83.33,62621.0,82.7074,82.7074,82.1139,82.4205,62621.0
2021-09-13 11:20:00,83.34,83.73,83.31,83.71,92081.0,82.4304,82.8162,82.4007,82.7964,92081.0
2021-09-13 11:30:00,83.7,84.16,83.65,84.15,137571.0,82.7865,83.2415,82.737,83.2316,137571.0
2021-09-13 11:40:00,84.13,84.15,83.96,84.0,88903.0,83.2118,83.2316,83.0436,83.0832,88903.0
2021-09-13 11:50:00,84.03,84.35,83.98,84.18,85307.0,83.1129,83.4294,83.0634,83.2612,85307.0
2021-09-13 12:00:00,84.21,84.3,84.05,84.1,56524.0,83.2909,83.3799,83.1327,83.1821,56524.0
2021-09-13 12:10:00,84.11,84.48,84.11,84.23,82758.0,83.192,83.558,83.192,83.3107,82758.0
2021-09-13 12:20:00,84.23,84.47,84.22,84.34,96444.0,83.3107,83.5481,83.3008,83.4195,96444.0
2021-09-13 12:30:00,84.38,84.69,84.37,84.46,107119.0,83.4591,83.7657,83.4492,83.5382,107119.0
2021-09-13 12:40:00,84.47,84.53,84.11,84.29,41954.0,83.5481,83.6074,83.192,83.37,41954.0
2021-09-13 12:50:00,84.31,84.52,84.27,84.46,54026.0,83.3898,83.5975,83.3503,83.5382,54026.0
2021-09-13 13:00:00,84.44,84.51,84.09,84.1,55920.0,83.5184,83.5876,83.1722,83.1821,55920.0
2021-09-13 13:10:00,84.07,84.15,83.55,83.55,78142.0,83.1524,83.2316,82.6381,82.6381,78142.0
2021-09-13 13:20:00,83.55,83.66,83.23,83.31,83807.0,82.6381,82.7469,82.3216,82.4007,83807.0
2021-09-13 13:30:00,83.34,83.52,83.28,83.37,45799.0,82.4304,82.6084,82.3711,82.4601,45799.0
2021-09-13 13:40:00,83.36,83.41,83.24,83.3,27913.0,82.4502,82.4996,82.3315,82.3909,27913.0
2021-09-13 13:50:00,83.29,83.45,83.16,83.21,20175.0,82.381,82.5392,82.2524,82.3018,20175.0
2021-09-13 14:00:00,83.2,83.5,83.16,83.26,28535.0,82.2919,82.5887,82.2524,82.3513,28535.0
2021-09-13 14:10:00,83.24,83.24,83.02,83.15,25189.0,82.3315,82.3315,82.1139,82.2425,25189.0
2021-09-13 14:20:00,83.15,83.15,82.89,83.04,21362.0,82.2425,82.2425,81.9853,82.1337,21362.0
2021-09-13 14:30:00,83.04,83.05,82.82,82.85,22008.0,82.1337,82.1436,81.9161,81.9458,22008.0
2021-09-13 14:40:00,82.84,83.28,82.84,83.24,40830.0,81.9359,82.3711,81.9359,82.3315,40830.0
2021-09-13 14:50:00,83.25,83.51,83.15,83.43,65430.0,82.3414,82.5986,82.2425,82.5194,65430.0
2021-09-13 15:00:00,83.39,83.4,83.01,83.23,49751.0,82.4799,82.4898,82.104,82.3216,49751.0
2021-09-13 15:10:00,83.33,83.56,83.32,83.52,45465.0,82.4205,82.648,82.4106,82.6084,45465.0
2021-09-13 15:20:00,83.49,83.77,83.36,83.76,75300.0,82.5788,82.8557,82.4502,82.8458,75300.0
2021-09-13 15:30:00,83.76,83.79,83.53,83.56,86829.0,82.8458,82.8755,82.6183,82.648,86829.0
2021-09-13 15:40:00,83.56,83.58,83.41,83.55,65538.0,82.648,82.6678,82.4996,82.6381,65538.0
2021-09-13 15:50:00,83.57,83.86,83.52,83.86,179727.0,82.6579,82.9447,82.6084,82.9447,179727.0
2021-09-14 09:30:00,83.54,84.47,82.45,84.35,113365.0,82.6282,83.5481,81.5501,83.4294,113365.0
2021-09-14 09:40:00,84.42,84.61,83.38,84.18,89271.0,83.4986,83.6866,82.47,83.2612,89271.0
2021-09-14 09:50:00,84.26,84.92,83.61,83.73,111374.0,83.3404,83.9932,82.6975,82.8162,111374.0
2021-09-14 10:00:00,83.71,84.0,83.11,83.89,77476.0,82.7964,83.0832,82.2029,82.9744,77476.0
2021-09-14 10:10:00,83.92,83.93,83.25,83.59,89988.0,83.0041,83.014,82.3414,82.6777,89988.0
2021-09-14 10:20:00,83.64,83.75,82.73,82.95,94724.0,82.7271,82.8359,81.8271,82.0447,94724.0
2021-09-14 10:30:00,82.95,82.95,82.6,82.77,68410.0,82.0447,82.0447,81.6985,81.8666,68410.0
2021-09-14 10:40:00,82.77,83.06,82.7,83.02,77245.0,81.8666,82.1535,81.7974,82.1139,77245.0
2021-09-14 10:50:00,83.06,83.08,82.58,82.7,50764.0,82.1535,82.1733,81.6787,81.7974,50764.0
2021-09-14 11:00:00,82.69,83.0,82.65,83.0,30558.0,81.7875,82.0941,81.7479,82.0941,30558.0
2021-09-14 11:10:00,83.02,83.21,82.97,83.02,28375.0,82.1139,82.3018,82.0645,82.1139,28375.0
2021-09-14 11:20:00,82.99,83.04,82.82,82.93,19596.0,82.0842,82.1337,81.9161,82.0249,19596.0
2021-09-14 11:30:00,82.94,83.01,82.73,82.88,64296.0,82.0348,82.104,81.8271,81.9754,64296.0
2021-09-14 11:40:00,82.91,82.94,82.71,82.81,14835.0,82.0051,82.0348,81.8073,81.9062,14835.0
2021-09-14 11:50:00,82.83,83.05,82.82,83.03,23433.0,81.926,82.1436,81.9161,82.1238,23433.0
2021-09-14 12:00:00,83.06,83.18,82.83,82.93,15918.0,82.1535,82.2722,81.926,82.0249,15918.0
2021-09-14 12:10:00,82.93,82.97,82.75,82.77,10174.0,82.0249,82.0645,81.8469,81.8666,10174.0
2021-09-14 12:20:00,82.76,82.89,82.73,82.79,14959.0,81.8567,81.9853,81.8271,81.8864,14959.0
2021-09-14 12:30:00,82.76,82.85,82.61,82.71,30611.0,81.8567,81.9458,81.7084,81.8073,30611.0
2021-09-14 12:40:00,82.71,82.86,82.6,82.76,22055.0,81.8073,81.9557,81.6985,81.8567,22055.0
2021-09-14 12:50:00,82.76,82.8,82.64,82.71,23813.0,81.8567,81.8963,81.7381,81.8073,23813.0
2021-09-14 13:00:00,82.71,82.74,82.4,82.46,24820.0,81.8073,81.837,81.5007,81.56,24820.0
2021-09-14 13:10:00,82.46,82.79,82.46,82.79,20475.0,81.56,81.8864,81.56,81.8864,20475.0
2021-09-14 13:20:00,82.83,82.97,82.82,82.95,17341.0,81.926,82.0645,81.9161,82.0447,17341.0
2021-09-14 13:30:00,82.95,83.17,82.89,83.05,27823.0,82.0447,82.2623,81.9853,82.1436,27823.0
2021-09-14 13:40:00,83.05,83.08,82.8,82.86,30556.0,82.1436,82.1733,81.8963,81.9557,30556.0
2021-09-14 13:50:00,82.84,82.92,82.65,82.67,27838.0,81.9359,82.015,81.7479,81.7677,27838.0
2021-09-14 14:00:00,82.69,82.69,82.48,82.5,26899.0,81.7875,81.7875,81.5798,81.5996,26899.0
2021-09-14 14:10:00,82.5,82.54,82.43,82.43,19130.0,81.5996,81.6391,81.5303,81.5303,19130.0
2021-09-14 14:20:00,82.41,82.43,82.22,82.27,25245.0,81.5106,81.5303,81.3226,81.3721,25245.0
2021-09-14 14:30:00,82.24,82.24,81.97,82.08,54225.0,81.3424,81.3424,81.0754,81.1842,54225.0
2021-09-14 14:40:00,82.08,82.32,82.06,82.08,34556.0,81.1842,81.4215,81.1644,81.1842,34556.0
2021-09-14 14:50:00,82.07,82.28,81.98,82.23,29812.0,81.1743,81.382,81.0853,81.3325,29812.0
2021-09-14 15:00:00,82.23,82.38,82.11,82.29,31518.0,81.3325,81.4809,81.2138,81.3919,31518.0
2021-09-14 15:10:00,82.3,82.38,82.12,82.22,29721.0,81.4018,81.4809,81.2237,81.3226,29721.0
2021-09-14 15:20:00,82.23,82.44,82.16,82.19,33975.0,81.3325,81.5402,81.2633,81.293,33975.0
2021-09-14 15:30:00,82.18,82.37,82.06,82.33,29704.0,81.2831,81.471,81.1644,81.4314,29704.0
2021-09-14 15:40:00,82.3,82.48,82.25,82.37,42473.0,81.4018,81.5798,81.3523,81.471,42473.0
2021-09-14 15:50:00,82.36,82.56,82.26,82.44,118273.0,81.4611,81.6589,81.3622,81.5402,118273.0
2021-09-15 09:30:00,82.0,82.0,80.75,80.77,68716.0,81.105,81.105,79.8687,79.8885,68716.0
2021-09-15 09:40:00,80.85,82.09,80.73,82.0,75647.0,79.9676,81.1941,79.8489,81.105,75647.0
2021-09-15 09:50:00,81.97,82.36,81.57,81.86,53600.0,81.0754,81.4611,80.6797,80.9666,53600.0
2021-09-15 10:00:00,81.92,82.33,81.85,81.94,40053.0,81.0259,81.4314,80.9567,81.0457,40053.0
2021-09-15 10:10:00,81.91,82.25,81.69,82.1,65400.0,81.016,81.3523,80.7984,81.2039,65400.0
2021-09-15 10:20:00,82.15,82.45,81.96,82.45,17976.0,81.2534,81.5501,81.0655,81.5501,17976.0
2021-09-15 10:30:00,82.42,82.73,82.2,82.28,38534.0,81.5205,81.8271,81.3029,81.382,38534.0
2021-09-15 10:40:00,82.24,82.29,81.85,81.97,16181.0,81.3424,81.3919,80.9567,81.0754,16181.0
2021-09-15 10:50:00,82.02,82.15,81.71,81.89,32014.0,81.1248,81.2534,80.8182,80.9962,32014.0
2021-09-15 11:00:00,81.9,82.12,81.78,82.08,20758.0,81.0061,81.2237,80.8874,81.1842,20758.0
2021-09-15 11:10:00,82.1,82.37,82.06,82.26,17215.0,81.2039,81.471,81.1644,81.3622,17215.0
2021-09-15 11:20:00,82.23,82.33,81.94,82.05,31178.0,81.3325,81.4314,81.0457,81.1545,31178.0
2021-09-15 11:30:00,82.05,82.2,81.94,82.08,27478.0,81.1545,81.3029,81.0457,81.1842,27478.0
2021-09-15 11:40:00,82.13,82.13,81.95,82.0,23779.0,81.2336,81.2336,81.0556,81.105,23779.0
2021-09-15 11:50:00,81.99,82.02,81.87,81.96,28723.0,81.0951,81.1248,80.9765,81.0655,28723.0
2021-09-15 12:00:00,81.91,81.94,81.7,81.75,37329.0,81.016,81.0457,80.8083,80.8578,37329.0
2021-09-15 12:10:00,81.77,81.85,81.58,81.79,37393.0,80.8775,80.9567,80.6896,80.8973,37393.0
2021-09-15 12:20:00,81.8,82.0,81.78,81.98,12922.0,80.9072,81.105,80.8874,81.0853,12922.0
2021-09-15 12:30:00,81.99,82.22,81.99,82.17,22087.0,81.0951,81.3226,81.0951,81.2732,22087.0
2021-09-15 12:40:00,82.17,82.37,82.17,82.31,19245.0,81.2732,81.471,81.2732,81.4117,19245.0
2021-09-15 12:50:00,82.28,82.28,82.1,82.24,31090.0,81.382,81.382,81.2039,81.3424,31090.0
2021-09-15 13:00:00,82.3,82.48,82.25,82.33,15436.0,81.4018,81.5798,81.3523,81.4314,15436.0
2021-09-15 13:10:00,82.34,82.45,82.28,82.33,7759.0,81.4413,81.5501,81.382,81.4314,7759.0
2021-09-15 13:20:00,82.39,82.5,82.36,82.45,9179.0,81.4908,81.5996,81.4611,81.5501,9179.0
2021-09-15 13:30:00,82.46,82.62,82.46,82.55,23685.0,81.56,81.7183,81.56,81.649,23685.0
2021-09-15 13:40:00,82.54,83.0,82.48,82.96,55987.0,81.6391,82.0941,81.5798,82.0546,55987.0
2021-09-15 13:50:00,82.95,83.09,82.74,82.74,36339.0,82.0447,82.1831,81.837,81.837,36339.0
2021-09-15 14:00:00,82.73,82.82,82.52,82.61,31526.0,81.8271,81.9161,81.6194,81.7084,31526.0
2021-09-15 14:10:00,82.65,82.79,82.63,82.77,22952.0,81.7479,81.8864,81.7282,81.8666,22952.0
2021-09-15 14:20:00,82.76,82.92,82.76,82.87,26415.0,81.8567,82.015,81.8567,81.9655,26415.0
2021-09-15 14:30:00,82.89,83.0,82.84,82.91,15161.0,81.9853,82.0941,81.9359,82.0051,15161.0
2021-09-15 14:40:00,82.91,82.97,82.82,82.84,35126.0,82.0051,82.0645,81.9161,81.9359,35126.0
2021-09-15 14:50:00,82.9,82.92,82.73,82.77,12878.0,81.9952,82.015,81.8271,81.8666,12878.0
2021-09-15 15:00:00,82.77,83.21,82.69,83.06,54858.0,81.8666,82.3018,81.7875,82.1535,54858.0
2021-09-15 15:10:00,83.04,83.29,83.02,83.25,44950.0,82.1337,82.381,82.1139,82.3414,44950.0
2021-09-15 15:20:00,83.25,83.27,83.14,83.22,30725.0,82.3414,82.3612,82.2326,82.3117,30725.0
2021-09-15 15:30:00,83.24,83.5,83.21,83.48,65433.0,82.3315,82.5887,82.3018,82.5689,65433.0
2021-09-15 15:40:00,83.5,83.55,83.21,83.31,88429.0,82.5887,82.6381,82.3018,82.4007,88429.0
2021-09-15 15:50:00,83.31,83.38,83.2,83.28,119003.0,82.4007,82.47,82.2919,82.3711,119003.0
2021-09-16 09:30:00,83.06,83.75,82.63,83.54,64366.0,82.1535,82.8359,81.7282,82.6282,64366.0
2021-09-16 09:40:00,83.55,83.66,82.78,83.31,85905.0,82.6381,82.7469,81.8765,82.4007,85905.0
2021-09-16 09:50:00,83.34,83.68,82.66,83.0,40950.0,82.4304,82.7667,81.7578,82.0941,40950.0
2021-09-16 10:00:00,83.0,83.34,82.68,83.07,47683.0,82.0941,82.4304,81.7776,82.1634,47683.0
2021-09-16 10:10:00,82.97,83.0,82.73,82.83,22837.0,82.0645,82.0941,81.8271,81.926,22837.0
2021-09-16 10:20:00,82.84,83.14,82.78,83.03,25386.0,81.9359,82.2326,81.8765,82.1238,25386.0
2021-09-16 10:30:00,83.11,83.38,83.1,83.35,39187.0,82.2029,82.47,82.193,82.4403,39187.0
2021-09-16 10:40:00,83.35,83.42,82.95,82.97,28765.0,82.4403,82.5095,82.0447,82.0645,28765.0
2021-09-16 10:50:00,82.97,82.97,82.46,82.61,34656.0,82.0645,82.0645,81.56,81.7084,34656.0
2021-09-16 11:00:00,82.59,82.73,82.43,82.6,24660.0,81.6886,81.8271,81.5303,81.6985,24660.0
2021-09-16 11:10:00,82.55,82.75,82.37,82.58,24405.0,81.649,81.8469,81.471,81.6787,24405.0
2021-09-16 11:20:00,82.57,82.6,82.38,82.5,17007.0,81.6688,81.6985,81.4809,81.5996,17007.0
2021-09-16 11:30:00,82.53,82.71,82.5,82.6,12620.0,81.6293,81.8073,81.5996,81.6985,12620.0
2021-09-16 11:40:00,82.62,82.62,82.34,82.48,18782.0,81.7183,81.7183,81.4413,81.5798,18782.0
2021-09-16 11:50:00,82.44,82.64,82.29,82.53,18330.0,81.5402,81.7381,81.3919,81.6293,18330.0
2021-09-16 12:00:00,82.57,82.58,82.32,82.48,12498.0,81.6688,81.6787,81.4215,81.5798,12498.0
2021-09-16 12:10:00,82.44,82.53,82.39,82.49,13812.0,81.5402,81.6293,81.4908,81.5897,13812.0
2021-09-16 12:20:00,82.53,82.73,82.52,82.73,16493.0,81.6293,81.8271,81.6194,81.8271,16493.0
2021-09-16 12:30:00,82.73,82.94,82.73,82.91,18978.0,81.8271,82.0348,81.8271,82.0051,18978.0
2021-09-16 12:40:00,82.93,83.06,82.89,83.02,31957.0,82.0249,82.1535,81.9853,82.1139,31957.0
2021-09-16 12:50:00,83.07,83.14,82.88,83.14,35969.0,82.1634,82.2326,81.9754,82.2326,35969.0
2021-09-16 13:00:00,83.13,83.28,83.04,83.23,31503.0,82.2227,82.3711,82.1337,82.3216,31503.0
2021-09-16 13:10:00,83.23,83.23,83.04,83.18,17999.0,82.3216,82.3216,82.1337,82.2722,17999.0
2021-09-16 13:20:00,83.18,83.24,83.03,83.04,30169.0,82.2722,82.3315,82.1238,82.1337,30169.0
2021-09-16 13:30:00,83.03,83.11,82.91,83.01,21128.0,82.1238,82.2029,82.0051,82.104,21128.0
2021-09-16 13:40:00,82.98,83.07,82.93,83.06,30924.0,82.0743,82.1634,82.0249,82.1535,30924.0
2021-09-16 13:50:00,83.06,83.33,83.06,83.2,20444.0,82.1535,82.4205,82.1535,82.2919,20444.0
2021-09-16 14:00:00,83.22,83.22,83.05,83.11,22033.0,82.3117,82.3117,82.1436,82.2029,22033.0
2021-09-16 14:10:00,83.14,83.32,83.14,83.23,28581.0,82.2326,82.4106,82.2326,82.3216,28581.0
2021-09-16 14:20:00,83.21,83.33,83.17,83.26,25584.0,82.3018,82.4205,82.2623,82.3513,25584.0
2021-09-16 14:30:00,83.28,83.38,83.22,83.23,28284.0,82.3711,82.47,82.3117,82.3216,28284.0
2021-09-16 14:40:00,83.23,83.25,83.14,83.16,17967.0,82.3216,82.3414,82.2326,82.2524,17967.0
2021-09-16 14:50:00,83.17,83.37,83.17,83.3,34483.0,82.2623,82.4601,82.2623,82.3909,34483.0
2021-09-16 15:00:00,83.29,83.48,83.26,83.43,31474.0,82.381,82.5689,82.3513,82.5194,31474.0
2021-09-16 15:10:00,83.42,83.42,83.07,83.1,28721.0,82.5095,82.5095,82.1634,82.193,28721.0
2021-09-16 15:20:00,83.12,83.17,82.84,82.84,27794.0,82.2128,82.2623,81.9359,81.9359,27794.0
2021-09-16 15:30:00,82.83,82.98,82.79,82.81,37478.0,81.926,82.0743,81.8864,81.9062,37478.0
2021-09-16 15:40:00,82.79,82.85,82.66,82.66,46379.0,81.8864,81.9458,81.7578,81.7578,46379.0
2021-09-16 15:50:00,82.67,82.74,82.51,82.55,119516.0,81.7677,81.837,81.6095,81.649,119516.0
2021-09-17 09:30:00,82.52,83.93,82.52,83.73,273435.0,81.6194,83.014,81.6194,82.8162,273435.0
2021-09-17 09:40:00,83.74,84.34,83.74,84.18,86171.0,82.826,83.4195,82.826,83.2612,86171.0
2021-09-17 09:50:00,84.2,84.71,83.91,84.0,110743.0,83.281,83.7855,82.9942,83.0832,110743.0
2021-09-17 10:00:00,84.01,84.35,83.9,84.24,58726.0,83.0931,83.4294,82.9843,83.3206,58726.0
2021-09-17 10:10:00,84.21,84.84,84.14,84.66,156689.0,83.2909,83.914,83.2217,83.736,156689.0
2021-09-17 10:20:00,84.62,84.82,84.39,84.43,72967.0,83.6964,83.8943,83.469,83.5085,72967.0
2021-09-17 10:30:00,84.38,84.38,84.02,84.16,50491.0,83.4591,83.4591,83.103,83.2415,50491.0
2021-09-17 10:40:00,84.2,84.25,83.72,84.07,43754.0,83.281,83.3305,82.8063,83.1524,43754.0
2021-09-17 10:50:00,84.03,84.1,83.77,83.91,40891.0,83.1129,83.1821,82.8557,82.9942,40891.0
2021-09-17 11:00:00,83.83,84.06,83.73,83.86,27344.0,82.9151,83.1426,82.8162,82.9447,27344.0
2021-09-17 11:10:00,83.9,84.78,83.78,84.78,67929.0,82.9843,83.8547,82.8656,83.8547,67929.0
2021-09-17 11:20:00,84.75,84.84,84.4,84.46,138048.0,83.825,83.914,83.4788,83.5382,138048.0
2021-09-17 11:30:00,84.48,84.48,84.16,84.35,68815.0,83.558,83.558,83.2415,83.4294,68815.0
2021-09-17 11:40:00,84.35,84.48,83.88,84.06,50643.0,83.4294,83.558,82.9645,83.1426,50643.0
2021-09-17 11:50:00,84.07,84.11,83.84,84.01,27310.0,83.1524,83.192,82.925,83.0931,27310.0
2021-09-17 12:00:00,83.99,84.18,83.9,84.03,40844.0,83.0733,83.2612,82.9843,83.1129,40844.0
2021-09-17 12:10:00,84.03,84.31,84.03,84.11,56219.0,83.1129,83.3898,83.1129,83.192,56219.0
2021-09-17 12:20:00,84.11,84.25,84.0,84.03,40744.0,83.192,83.3305,83.0832,83.1129,40744.0
2021-09-17 12:30:00,84.0,84.4,83.98,84.37,63106.0,83.0832,83.4788,83.0634,83.4492,63106.0
2021-09-17 12:40:00,84.42,84.46,84.26,84.35,41036.0,83.4986,83.5382,83.3404,83.4294,41036.0
2021-09-17 12:50:00,84.36,84.5,84.25,84.27,19587.0,83.4393,83.5778,83.3305,83.3503,19587.0
2021-09-17 13:00:00,84.27,84.28,84.01,84.1,72376.0,83.3503,83.3602,83.0931,83.1821,72376.0
2021-09-17 13:10:00,84.12,84.12,83.8,83.82,116290.0,83.2019,83.2019,82.8854,82.9052,116290.0
2021-09-17 13:20:00,83.84,83.94,83.77,83.79,34461.0,82.925,83.0239,82.8557,82.8755,34461.0
2021-09-17 13:30:00,83.8,83.96,83.64,83.75,36548.0,82.8854,83.0436,82.7271,82.8359,36548.0
2021-09-17 13:40:00,83.76,83.91,83.58,83.58,36334.0,82.8458,82.9942,82.6678,82.6678,36334.0
2021-09-17 13:50:00,83.57,83.85,83.5,83.84,47291.0,82.6579,82.9348,82.5887,82.925,47291.0
2021-09-17 14:00:00,83.86,84.03,83.78,83.9,48893.0,82.9447,83.1129,82.8656,82.9843,48893.0
2021-09-17 14:10:00,83.91,83.92,83.45,83.47,65125.0,82.9942,83.0041,82.5392,82.559,65125.0
2021-09-17 14:20:00,83.49,83.63,83.41,83.45,42181.0,82.5788,82.7172,82.4996,82.5392,42181.0
2021-09-17 14:30:00,83.45,83.48,83.15,83.2,55587.0,82.5392,82.5689,82.2425,82.2919,55587.0
2021-09-17 14:40:00,83.22,83.66,83.21,83.59,66126.0,82.3117,82.7469,82.3018,82.6777,66126.0
2021-09-17 14:50:00,83.58,83.82,83.54,83.64,45956.0,82.6678,82.9052,82.6282,82.7271,45956.0
2021-09-17 15:00:00,83.72,83.9,83.67,83.73,32570.0,82.8063,82.9843,82.7568,82.8162,32570.0
2021-09-17 15:10:00,83.73,83.78,83.6,83.78,39194.0,82.8162,82.8656,82.6876,82.8656,39194.0
2021-09-17 15:20:00,83.78,83.84,83.67,83.67,35874.0,82.8656,82.925,82.7568,82.7568,35874.0
2021-09-17 15:30:00,83.7,83.86,83.64,83.79,90696.0,82.7865,82.9447,82.7271,82.8755,90696.0
2021-09-17 15:40:00,83.78,83.84,83.59,83.63,112701.0,82.8656,82.925,82.6777,82.7172,112701.0
2021-09-17 15:50:00,83.64,83.86,83.4,83.77,295675.0,82.7271,82.9447,82.4898,82.8557,295675.0
2021-09-20 09:30:00,81.69,82.85,80.75,81.24,321149.0,80.7984,81.9458,79.8687,80.3533,321149.0
2021-09-20 09:40:00,81.12,82.93,80.96,82.89,84745.0,80.2346,82.0249,80.0764,81.9853,84745.0
2021-09-20 09:50:00,82.9,82.98,82.2,82.22,65573.0,81.9952,82.0743,81.3029,81.3226,65573.0
2021-09-20 10:00:00,82.3,83.1,82.08,82.72,131542.0,81.4018,82.193,81.1842,81.8172,131542.0
2021-09-20 10:10:00,82.8,83.04,82.45,82.62,54271.0,81.8963,82.1337,81.5501,81.7183,54271.0
2021-09-20 10:20:00,82.65,82.65,81.7,81.93,95083.0,81.7479,81.7479,80.8083,81.0358,95083.0
2021-09-20 10:30:00,81.93,82.57,81.75,82.49,83525.0,81.0358,81.6688,80.8578,81.5897,83525.0
2021-09-20 10:40:00,82.48,83.01,82.17,83.01,43311.0,81.5798,82.104,81.2732,82.104,43311.0
2021-09-20 10:50:00,82.91,83.1,82.75,82.97,24060.0,82.0051,82.193,81.8469,82.0645,24060.0
2021-09-20 11:00:00,82.98,83.38,82.73,83.28,34531.0,82.0743,82.47,81.8271,82.3711,34531.0
2021-09-20 11:10:00,83.24,83.37,82.79,82.85,22318.0,82.3315,82.4601,81.8864,81.9458,22318.0
2021-09-20 11:20:00,82.81,82.88,82.62,82.75,25809.0,81.9062,81.9754,81.7183,81.8469,25809.0
2021-09-20 11:30:00,82.81,82.86,82.52,82.73,15414.0,81.9062,81.9557,81.6194,81.8271,15414.0
2021-09-20 11:40:00,82.67,82.73,82.47,82.63,24063.0,81.7677,81.8271,81.5699,81.7282,24063.0
2021-09-20 11:50:00,82.63,82.77,82.51,82.55,21029.0,81.7282,81.8666,81.6095,81.649,21029.0
2021-09-20 12:00:00,82.53,82.61,82.19,82.24,31854.0,81.6293,81.7084,81.293,81.3424,31854.0
2021-09-20 12:10:00,82.27,82.49,82.22,82.37,22400.0,81.3721,81.5897,81.3226,81.471,22400.0
2021-09-20 12:20:00,82.32,82.32,81.94,82.04,37589.0,81.4215,81.4215,81.0457,81.1446,37589.0
2021-09-20 12:30:00,82.04,82.17,81.85,82.11,39539.0,81.1446,81.2732,80.9567,81.2138,39539.0
2021-09-20 12:40:00,82.0,82.01,81.74,81.79,19064.0,81.105,81.1149,80.8479,80.8973,19064.0
2021-09-20 12:50:00,81.77,81.86,81.59,81.64,24528.0,80.8775,80.9666,80.6995,80.749,24528.0
2021-09-20 13:00:00,81.6,81.8,81.59,81.8,29105.0,80.7094,80.9072,80.6995,80.9072,29105.0
2021-09-20 13:10:00,81.79,82.06,81.68,82.06,41408.0,80.8973,81.1644,80.7885,81.1644,41408.0
2021-09-20 13:20:00,82.07,82.12,81.88,82.08,22914.0,81.1743,81.2237,80.9863,81.1842,22914.0
2021-09-20 13:30:00,82.08,82.33,82.02,82.33,62036.0,81.1842,81.4314,81.1248,81.4314,62036.0
2021-09-20 13:40:00,82.34,82.5,82.14,82.45,57941.0,81.4413,81.5996,81.2435,81.5501,57941.0
2021-09-20 13:50:00,82.45,82.54,82.35,82.48,23997.0,81.5501,81.6391,81.4512,81.5798,23997.0
2021-09-20 14:00:00,82.46,82.56,82.0,82.0,37570.0,81.56,81.6589,81.105,81.105,37570.0
2021-09-20 14:10:00,82.03,82.15,81.88,82.08,30168.0,81.1347,81.2534,80.9863,81.1842,30168.0
2021-09-20 14:20:00,82.02,82.03,81.74,81.81,21054.0,81.1248,81.1347,80.8479,80.9171,21054.0
2021-09-20 14:30:00,81.83,81.87,81.59,81.77,35632.0,80.9369,80.9765,80.6995,80.8775,35632.0
2021-09-20 14:40:00,81.74,82.1,81.68,81.9,39238.0,80.8479,81.2039,80.7885,81.0061,39238.0
2021-09-20 14:50:00,81.93,82.11,81.71,81.93,32859.0,81.0358,81.2138,80.8182,81.0358,32859.0
2021-09-20 15:00:00,81.85,82.08,81.76,81.87,22649.0,80.9567,81.1842,80.8677,80.9765,22649.0
2021-09-20 15:10:00,81.96,82.0,81.66,81.71,23728.0,81.0655,81.105,80.7687,80.8182,23728.0
2021-09-20 15:20:00,81.69,82.26,81.69,82.26,46975.0,80.7984,81.3622,80.7984,81.3622,46975.0
2021-09-20 15:30:00,82.26,82.8,82.13,82.63,82232.0,81.3622,81.8963,81.2336,81.7282,82232.0
2021-09-20 15:40:00,82.65,82.89,82.6,82.74,79317.0,81.7479,81.9853,81.6985,81.837,79317.0
2021-09-20 15:50:00,82.76,83.06,82.73,82.97,207237.0,81.8567,82.1535,81.8271,82.0645,207237.0
2021-09-21 09:30:00,83.77,84.8,83.67,84.77,120841.0,82.8557,83.8745,82.7568,83.8448,120841.0
2021-09-21 09:40:00,84.81,84.89,83.84,84.42,56403.0,83.8844,83.9635,82.925,83.4986,56403.0
2021-09-21 09:50:00,84.37,84.41,83.1,83.32,49954.0,83.4492,83.4887,82.193,82.4106,49954.0
2021-09-21 10:00:00,83.32,83.32,82.64,82.64,48572.0,82.4106,82.4106,81.7381,81.7381,48572.0
2021-09-21 10:10:00,82.64,82.93,82.5,82.64,55934.0,81.7381,82.0249,81.5996,81.7381,55934.0
2021-09-21 10:20:00,82.65,82.85,82.34,82.8,47029.0,81.7479,81.9458,81.4413,81.8963,47029.0
2021-09-21 10:30:00,82.8,83.03,82.63,82.85,38988.0,81.8963,82.1238,81.7282,81.9458,38988.0
2021-09-21 10:40:00,82.91,82.93,82.38,82.39,23011.0,82.0051,82.0249,81.4809,81.4908,23011.0
2021-09-21 10:50:00,82.39,82.62,82.22,82.49,30795.0,81.4908,81.7183,81.3226,81.5897,30795.0
2021-09-21 11:00:00,82.47,82.87,82.31,82.78,34547.0,81.5699,81.9655,81.4117,81.8765,34547.0
2021-09-21 11:10:00,82.79,82.8,82.45,82.45,23898.0,81.8864,81.8963,81.5501,81.5501,23898.0
2021-09-21 11:20:00,82.45,82.63,82.36,82.48,32899.0,81.5501,81.7282,81.4611,81.5798,32899.0
2021-09-21 11:30:00,82.59,83.17,82.58,82.93,40806.0,81.6886,82.2623,81.6787,82.0249,40806.0
2021-09-21 11:40:00,82.99,83.17,82.88,83.13,17190.0,82.0842,82.2623,81.9754,82.2227,17190.0
2021-09-21 11:50:00,83.12,83.2,82.98,83.18,31082.0,82.2128,82.2919,82.0743,82.2722,31082.0
2021-09-21 12:00:00,83.21,83.5,83.21,83.45,31522.0,82.3018,82.5887,82.3018,82.5392,31522.0
2021-09-21 12:10:00,83.49,83.66,83.38,83.42,45828.0,82.5788,82.7469,82.47,82.5095,45828.0
2021-09-21 12:20:00,83.42,83.52,83.28,83.4,26765.0,82.5095,82.6084,82.3711,82.4898,26765.0
2021-09-21 12:30:00,83.4,83.56,83.28,83.52,18696.0,82.4898,82.648,82.3711,82.6084,18696.0
2021-09-21 12:40:00,83.47,83.54,83.24,83.31,23913.0,82.559,82.6282,82.3315,82.4007,23913.0
2021-09-21 12:50:00,83.3,83.33,82.99,83.23,39058.0,82.3909,82.4205,82.0842,82.3216,39058.0
2021-09-21 13:00:00,83.21,83.33,83.07,83.24,27380.0,82.3018,82.4205,82.1634,82.3315,27380.0
2021-09-21 13:10:00,83.26,83.28,83.14,83.25,31615.0,82.3513,82.3711,82.2326,82.3414,31615.0
2021-09-21 13:20:00,83.29,83.38,83.01,83.23,25074.0,82.381,82.47,82.104,82.3216,25074.0
2021-09-21 13:30:00,83.23,83.4,83.16,83.39,27202.0,82.3216,82.4898,82.2524,82.4799,27202.0
2021-09-21 13:40:00,83.37,83.45,83.26,83.43,16212.0,82.4601,82.5392,82.3513,82.5194,16212.0
2021-09-21 13:50:00,83.42,83.55,83.21,83.26,24924.0,82.5095,82.6381,82.3018,82.3513,24924.0
2021-09-21 14:00:00,83.31,83.46,83.17,83.23,24643.0,82.4007,82.5491,82.2623,82.3216,24643.0
2021-09-21 14:10:00,83.21,83.33,83.16,83.23,19322.0,82.3018,82.4205,82.2524,82.3216,19322.0
2021-09-21 14:20:00,83.17,83.18,82.78,82.89,32279.0,82.2623,82.2722,81.8765,81.9853,32279.0
2021-09-21 14:30:00,82.89,83.07,82.88,83.04,32810.0,81.9853,82.1634,81.9754,82.1337,32810.0
2021-09-21 14:40:00,83.07,83.27,83.06,83.13,38745.0,82.1634,82.3612,82.1535,82.2227,38745.0
2021-09-21 14:50:00,83.17,83.54,83.15,83.24,32226.0,82.2623,82.6282,82.2425,82.3315,32226.0
2021-09-21 15:00:00,83.26,83.43,83.18,83.38,40404.0,82.3513,82.5194,82.2722,82.47,40404.0
2021-09-21 15:10:00,83.36,83.55,83.19,83.2,25488.0,82.4502,82.6381,82.2821,82.2919,25488.0
2021-09-21 15:20:00,83.2,83.59,83.19,83.56,31474.0,82.2919,82.6777,82.2821,82.648,31474.0
2021-09-21 15:30:00,83.56,83.76,83.38,83.38,55810.0,82.648,82.8458,82.47,82.47,55810.0
2021-09-21 15:40:00,83.36,83.43,83.08,83.09,58599.0,82.4502,82.5194,82.1733,82.1831,58599.0
2021-09-21 15:50:00,83.07,83.13,82.86,82.86,138890.0,82.1634,82.2227,81.9557,81.9557,138890.0
2021-09-22 09:30:00,83.3,84.8,83.3,84.74,160652.0,82.3909,83.8745,82.3909,83.8151,160652.0
2021-09-22 09:40:00,84.7,85.12,84.31,85.0,139281.0,83.7756,84.191,83.3898,84.0723,139281.0
2021-09-22 09:50:00,84.91,85.51,84.91,85.32,152947.0,83.9833,84.5767,83.9833,84.3888,152947.0
2021-09-22 10:00:00,85.37,85.37,84.72,84.87,119910.0,84.4383,84.4383,83.7954,83.9437,119910.0
2021-09-22 10:10:00,84.92,85.34,84.76,85.31,101616.0,83.9932,84.4086,83.8349,84.3789,101616.0
2021-09-22 10:20:00,85.31,85.31,84.93,85.04,70395.0,84.3789,84.3789,84.0031,84.1119,70395.0
2021-09-22 10:30:00,85.04,85.36,85.03,85.31,88301.0,84.1119,84.4284,84.102,84.3789,88301.0
2021-09-22 10:40:00,85.29,85.39,85.07,85.39,70607.0,84.3591,84.458,84.1415,84.458,70607.0
2021-09-22 10:50:00,85.37,85.45,85.22,85.32,44796.0,84.4383,84.5174,84.2899,84.3888,44796.0
2021-09-22 11:00:00,85.3,85.43,85.21,85.23,72941.0,84.369,84.4976,84.28,84.2998,72941.0
2021-09-22 11:10:00,85.25,85.73,85.24,85.68,96825.0,84.3196,84.7943,84.3097,84.7449,96825.0
2021-09-22 11:20:00,85.68,85.91,85.68,85.82,91851.0,84.7449,84.9724,84.7449,84.8833,91851.0
2021-09-22 11:30:00,85.8,86.02,85.74,86.01,114572.0,84.8636,85.0812,84.8042,85.0713,114572.0
2021-09-22 11:40:00,86.0,86.03,85.77,85.8,56668.0,85.0614,85.0911,84.8339,84.8636,56668.0
2021-09-22 11:50:00,85.81,85.93,85.71,85.81,108741.0,84.8735,84.9921,84.7745,84.8735,108741.0
2021-09-22 12:00:00,85.8,85.9,85.53,85.53,74796.0,84.8636,84.9625,84.5965,84.5965,74796.0
2021-09-22 12:10:00,85.51,85.53,85.15,85.23,64170.0,84.5767,84.5965,84.2207,84.2998,64170.0
2021-09-22 12:20:00,85.25,85.41,85.23,85.36,34857.0,84.3196,84.4778,84.2998,84.4284,34857.0
2021-09-22 12:30:00,85.33,85.59,85.32,85.59,45616.0,84.3987,84.6559,84.3888,84.6559,45616.0
2021-09-22 12:40:00,85.53,85.57,85.42,85.48,20821.0,84.5965,84.6361,84.4877,84.5471,20821.0
2021-09-22 12:50:00,85.53,85.62,85.32,85.53,25028.0,84.5965,84.6855,84.3888,84.5965,25028.0
2021-09-22 13:00:00,85.52,85.66,85.44,85.58,40167.0,84.5866,84.7251,84.5075,84.646,40167.0
2021-09-22 13:10:00,85.58,85.65,85.49,85.56,28662.0,84.646,84.7152,84.5569,84.6262,28662.0
2021-09-22 13:20:00,85.58,85.66,85.54,85.63,21094.0,84.646,84.7251,84.6064,84.6954,21094.0
2021-09-22 13:30:00,85.64,85.8,85.6,85.77,50103.0,84.7053,84.8636,84.6657,84.8339,50103.0
2021-09-22 13:40:00,85.76,85.86,85.72,85.79,56950.0,84.824,84.9229,84.7844,84.8537,56950.0
2021-09-22 13:50:00,85.77,85.77,85.59,85.68,41962.0,84.8339,84.8339,84.6559,84.7449,41962.0
2021-09-22 14:00:00,85.67,85.93,85.51,85.85,61657.0,84.735,84.9921,84.5767,84.913,61657.0
2021-09-22 14:10:00,85.88,86.04,85.77,85.8,142190.0,84.9427,85.1009,84.8339,84.8636,142190.0
2021-09-22 14:20:00,85.8,86.08,85.61,86.07,98406.0,84.8636,85.1405,84.6756,85.1306,98406.0
2021-09-22 14:30:00,86.07,86.19,85.76,85.84,126944.0,85.1306,85.2493,84.824,84.9031,126944.0
2021-09-22 14:40:00,85.84,85.85,85.34,85.42,113806.0,84.9031,84.913,84.4086,84.4877,113806.0
2021-09-22 14:50:00,85.39,85.85,85.24,85.64,108362.0,84.458,84.913,84.3097,84.7053,108362.0
2021-09-22 15:00:00,85.57,85.58,85.24,85.42,66528.0,84.6361,84.646,84.3097,84.4877,66528.0
2021-09-22 15:10:00,85.4,85.77,85.36,85.62,71985.0,84.4679,84.8339,84.4284,84.6855,71985.0
2021-09-22 15:20:00,85.63,85.63,85.42,85.6,43175.0,84.6954,84.6954,84.4877,84.6657,43175.0
2021-09-22 15:30:00,85.6,85.65,85.36,85.57,64249.0,84.6657,84.7152,84.4284,84.6361,64249.0
2021-09-22 15:40:00,85.59,85.61,85.32,85.37,77238.0,84.6559,84.6756,84.3888,84.4383,77238.0
2021-09-22 15:50:00,85.38,85.53,85.24,85.33,254083.0,84.4481,84.5965,84.3097,84.3987,254083.0
2021-09-23 09:30:00,86.63,87.68,86.27,87.14,244592.0,85.6845,86.723,85.3284,86.1889,244592.0
2021-09-23 09:40:00,87.1,87.94,87.03,87.53,155671.0,86.1494,86.9802,86.0801,86.5747,155671.0
2021-09-23 09:50:00,87.53,87.65,87.17,87.56,151971.0,86.5747,86.6934,86.2186,86.6044,151971.0
2021-09-23 10:00:00,87.55,88.14,87.31,88.13,224264.0,86.5945,87.178,86.3571,87.1681,224264.0
2021-09-23 10:10:00,88.13,88.44,87.94,88.44,240792.0,87.1681,87.4748,86.9802,87.4748,240792.0
2021-09-23 10:20:00,88.43,88.89,88.42,88.78,177496.0,87.4649,87.9198,87.455,87.811,177496.0
2021-09-23 10:30:00,88.8,88.94,88.57,88.71,123382.0,87.8308,87.9693,87.6033,87.7418,123382.0
2021-09-23 10:40:00,88.72,88.82,88.61,88.67,116435.0,87.7517,87.8506,87.6429,87.7022,116435.0
2021-09-23 10:50:00,88.66,88.83,88.58,88.7,95257.0,87.6924,87.8605,87.6132,87.7319,95257.0
2021-09-23 11:00:00,88.7,88.77,88.41,88.5,68165.0,87.7319,87.8011,87.4451,87.5341,68165.0
2021-09-23 11:10:00,88.5,89.15,88.5,89.04,155045.0,87.5341,88.177,87.5341,88.0682,155045.0
2021-09-23 11:20:00,89.03,89.06,88.83,89.02,121201.0,88.0583,88.088,87.8605,88.0484,121201.0
2021-09-23 11:30:00,88.99,89.12,88.63,88.92,59104.0,88.0187,88.1473,87.6627,87.9495,59104.0
2021-09-23 11:40:00,88.95,89.06,88.93,89.05,47563.0,87.9792,88.088,87.9594,88.0781,47563.0
2021-09-23 11:50:00,89.11,89.16,89.0,89.16,44727.0,88.1374,88.1869,88.0286,88.1869,44727.0
2021-09-23 12:00:00,89.17,89.19,88.96,89.03,57476.0,88.1968,88.2166,87.9891,88.0583,57476.0
2021-09-23 12:10:00,89.03,89.21,89.0,89.13,54458.0,88.0583,88.2363,88.0286,88.1572,54458.0
2021-09-23 12:20:00,89.12,89.21,89.04,89.17,35875.0,88.1473,88.2363,88.0682,88.1968,35875.0
2021-09-23 12:30:00,89.19,89.21,89.07,89.11,53691.0,88.2166,88.2363,88.0979,88.1374,53691.0
2021-09-23 12:40:00,89.09,89.23,89.07,89.23,77486.0,88.1177,88.2561,88.0979,88.2561,77486.0
2021-09-23 12:50:00,89.22,89.23,88.83,88.89,52224.0,88.2462,88.2561,87.8605,87.9198,52224.0
2021-09-23 13:00:00,88.92,88.97,88.82,88.89,38059.0,87.9495,87.999,87.8506,87.9198,38059.0
2021-09-23 13:10:00,88.89,88.9,88.67,88.84,35538.0,87.9198,87.9297,87.7022,87.8704,35538.0
2021-09-23 13:20:00,88.84,88.88,88.75,88.82,26220.0,87.8704,87.9099,87.7814,87.8506,26220.0
2021-09-23 13:30:00,88.81,88.9,88.69,88.72,34191.0,87.8407,87.9297,87.722,87.7517,34191.0
2021-09-23 13:40:00,88.75,88.88,88.67,88.76,30273.0,87.7814,87.9099,87.7022,87.7913,30273.0
2021-09-23 13:50:00,88.76,88.78,88.62,88.63,27806.0,87.7913,87.811,87.6528,87.6627,27806.0
2021-09-23 14:00:00,88.61,88.67,88.39,88.44,41578.0,87.6429,87.7022,87.4253,87.4748,41578.0
2021-09-23 14:10:00,88.44,88.61,88.29,88.58,69339.0,87.4748,87.6429,87.3264,87.6132,69339.0
2021-09-23 14:20:00,88.59,88.67,88.45,88.55,57688.0,87.6231,87.7022,87.4846,87.5836,57688.0
2021-09-23 14:30:00,88.54,88.58,88.32,88.4,51103.0,87.5737,87.6132,87.3561,87.4352,51103.0
2021-09-23 14:40:00,88.4,88.45,88.19,88.27,89172.0,87.4352,87.4846,87.2275,87.3066,89172.0
2021-09-23 14:50:00,88.26,88.26,87.96,88.08,134304.0,87.2967,87.2967,87.0,87.1187,134304.0
2021-09-23 15:00:00,88.08,88.09,87.82,87.95,85202.0,87.1187,87.1286,86.8615,86.9901,85202.0
2021-09-23 15:10:00,87.96,88.09,87.84,88.03,48300.0,87.0,87.1286,86.8813,87.0692,48300.0
2021-09-23 15:20:00,88.06,88.3,88.03,88.26,66823.0,87.0989,87.3363,87.0692,87.2967,66823.0
2021-09-23 15:30:00,88.28,88.37,88.19,88.3,103812.0,87.3165,87.4055,87.2275,87.3363,103812.0
2021-09-23 15:40:00,88.3,88.4,88.19,88.28,128456.0,87.3363,87.4352,87.2275,87.3165,128456.0
2021-09-23 15:50:00,88.27,88.39,88.14,88.16,248919.0,87.3066,87.4253,87.178,87.1978,248919.0
2021-09-24 09:30:00,88.16,89.88,87.79,89.21,250342.0,87.1978,88.899,86.8318,88.2363,250342.0
2021-09-24 09:40:00,89.19,89.81,88.12,88.12,85334.0,88.2166,88.8298,87.1582,87.1582,85334.0
2021-09-24 09:50:00,88.07,89.36,88.02,89.1,103485.0,87.1088,88.3847,87.0593,88.1275,103485.0
2021-09-24 10:00:00,89.12,89.54,88.9,89.51,74535.0,88.1473,88.5627,87.9297,88.5331,74535.0
2021-09-24 10:10:00,89.53,89.84,89.47,89.76,125817.0,88.5529,88.8595,88.4935,88.7803,125817.0
2021-09-24 10:20:00,89.77,91.17,89.74,91.01,348041.0,88.7902,90.175,88.7606,90.0167,348041.0
2021-09-24 10:30:00,91.0,91.32,90.45,90.98,260554.0,90.0068,90.3233,89.4628,89.987,260554.0
2021-09-24 10:40:00,91.02,91.25,90.7,90.91,187596.0,90.0266,90.2541,89.7101,89.9178,187596.0
2021-09-24 10:50:00,90.91,90.93,90.53,90.58,67264.0,89.9178,89.9376,89.5419,89.5914,67264.0
2021-09-24 11:00:00,90.61,90.79,90.46,90.65,43372.0,89.6211,89.7991,89.4727,89.6606,43372.0
2021-09-24 11:10:00,90.64,90.77,90.38,90.4,65988.0,89.6507,89.7793,89.3936,89.4134,65988.0
2021-09-24 11:20:00,90.36,90.43,89.0,89.99,93582.0,89.3738,89.443,88.0286,89.0078,93582.0
2021-09-24 11:30:00,90.0,90.47,89.99,90.32,70855.0,89.0177,89.4826,89.0078,89.3342,70855.0
2021-09-24 11:40:00,90.33,90.65,90.33,90.49,51571.0,89.3441,89.6606,89.3441,89.5024,51571.0
2021-09-24 11:50:00,90.47,90.87,90.46,90.75,63086.0,89.4826,89.8782,89.4727,89.7595,63086.0
2021-09-24 12:00:00,90.75,90.79,90.61,90.68,45225.0,89.7595,89.7991,89.6211,89.6903,45225.0
2021-09-24 12:10:00,90.7,90.9,90.59,90.81,71155.0,89.7101,89.9079,89.6013,89.8189,71155.0
2021-09-24 12:20:00,90.81,90.98,90.65,90.93,45074.0,89.8189,89.987,89.6606,89.9376,45074.0
2021-09-24 12:30:00,90.95,90.99,90.43,90.46,58480.0,89.9574,89.9969,89.443,89.4727,58480.0
2021-09-24 12:40:00,90.46,90.61,90.27,90.37,79988.0,89.4727,89.6211,89.2848,89.3837,79988.0
2021-09-24 12:50:00,90.38,90.53,90.36,90.51,27752.0,89.3936,89.5419,89.3738,89.5222,27752.0
2021-09-24 13:00:00,90.53,90.53,90.18,90.2,26299.0,89.5419,89.5419,89.1958,89.2155,26299.0
2021-09-24 13:10:00,90.19,90.24,89.98,90.19,47683.0,89.2057,89.2551,88.9979,89.2057,47683.0
2021-09-24 13:20:00,90.17,90.21,90.1,90.19,28566.0,89.1859,89.2254,89.1166,89.2057,28566.0
2021-09-24 13:30:00,90.2,90.23,89.85,90.01,65364.0,89.2155,89.2452,88.8694,89.0276,65364.0
2021-09-24 13:40:00,89.99,90.17,89.95,90.05,46833.0,89.0078,89.1859,88.9683,89.0672,46833.0
2021-09-24 13:50:00,90.05,90.15,89.78,89.82,29893.0,89.0672,89.1661,88.8001,88.8397,29893.0
2021-09-24 14:00:00,89.84,89.88,89.7,89.83,24466.0,88.8595,88.899,88.721,88.8496,24466.0
2021-09-24 14:10:00,89.83,89.95,89.81,89.89,25230.0,88.8496,88.9683,88.8298,88.9089,25230.0
2021-09-24 14:20:00,89.89,89.89,89.75,89.8,26716.0,88.9089,88.9089,88.7705,88.8199,26716.0
2021-09-24 14:30:00,89.77,89.99,89.77,89.99,20807.0,88.7902,89.0078,88.7902,89.0078,20807.0
2021-09-24 14:40:00,89.98,90.18,89.94,90.18,37565.0,88.9979,89.1958,88.9584,89.1958,37565.0
2021-09-24 14:50:00,90.19,90.33,90.13,90.32,56859.0,89.2057,89.3441,89.1463,89.3342,56859.0
2021-09-24 15:00:00,90.32,90.51,90.3,90.37,63375.0,89.3342,89.5222,89.3145,89.3837,63375.0
2021-09-24 15:10:00,90.37,90.5,90.28,90.43,46719.0,89.3837,89.5123,89.2947,89.443,46719.0
2021-09-24 15:20:00,90.4,90.62,90.36,90.53,60041.0,89.4134,89.631,89.3738,89.5419,60041.0
2021-09-24 15:30:00,90.54,90.64,90.44,90.6,89762.0,89.5518,89.6507,89.4529,89.6112,89762.0
2021-09-24 15:40:00,90.59,90.96,90.55,90.83,143926.0,89.6013,89.9672,89.5617,89.8387,143926.0
2021-09-24 15:50:00,90.83,90.91,90.63,90.69,326185.0,89.8387,89.9178,89.6408,89.7002,326185.0
2021-09-27 09:30:00,91.96,93.7,91.84,93.7,442253.0,90.9563,92.6773,90.8376,92.6773,442253.0
2021-09-27 09:40:00,93.74,94.66,93.55,94.61,331363.0,92.7169,93.6269,92.529,93.5774,331363.0
2021-09-27 09:50:00,94.6,94.8,94.17,94.61,208717.0,93.5675,93.7653,93.1422,93.5774,208717.0
2021-09-27 10:00:00,94.66,95.23,93.91,94.12,370543.0,93.6269,94.1906,92.8851,93.0928,370543.0
2021-09-27 10:10:00,94.13,94.17,93.41,93.42,162353.0,93.1026,93.1422,92.3905,92.4004,162353.0
2021-09-27 10:20:00,93.46,94.23,93.38,93.89,133882.0,92.44,93.2016,92.3608,92.8653,133882.0
2021-09-27 10:30:00,93.87,94.07,93.73,93.81,89447.0,92.8455,93.0433,92.707,92.7861,89447.0
2021-09-27 10:40:00,93.83,94.07,93.8,94.03,63107.0,92.8059,93.0433,92.7763,93.0037,63107.0
2021-09-27 10:50:00,94.01,94.39,93.94,94.06,106331.0,92.984,93.3598,92.9147,93.0334,106331.0
2021-09-27 11:00:00,94.12,94.17,93.53,93.97,85502.0,93.0928,93.1422,92.5092,92.9444,85502.0
2021-09-27 11:10:00,93.94,94.1,93.8,93.82,46705.0,92.9147,93.073,92.7763,92.796,46705.0
2021-09-27 11:20:00,93.85,93.94,93.66,93.91,87472.0,92.8257,92.9147,92.6378,92.8851,87472.0
2021-09-27 11:30:00,93.92,94.37,93.91,94.31,129767.0,92.8949,93.34,92.8851,93.2807,129767.0
2021-09-27 11:40:00,94.31,94.55,94.12,94.48,123320.0,93.2807,93.5181,93.0928,93.4488,123320.0
2021-09-27 11:50:00,94.51,94.67,94.45,94.57,85068.0,93.4785,93.6368,93.4192,93.5378,85068.0
2021-09-27 12:00:00,94.58,94.64,94.38,94.62,54096.0,93.5477,93.6071,93.3499,93.5873,54096.0
2021-09-27 12:10:00,94.6,94.61,94.37,94.4,63995.0,93.5675,93.5774,93.34,93.3697,63995.0
2021-09-27 12:20:00,94.42,94.61,94.38,94.61,61091.0,93.3895,93.5774,93.3499,93.5774,61091.0
2021-09-27 12:30:00,94.59,94.73,94.51,94.54,46673.0,93.5576,93.6961,93.4785,93.5082,46673.0
2021-09-27 12:40:00,94.55,94.89,94.53,94.86,111906.0,93.5181,93.8544,93.4983,93.8247,111906.0
2021-09-27 12:50:00,94.88,94.97,94.78,94.8,113528.0,93.8445,93.9335,93.7456,93.7653,113528.0
2021-09-27 13:00:00,94.72,94.8,94.2,94.23,70560.0,93.6862,93.7653,93.1719,93.2016,70560.0
2021-09-27 13:10:00,94.24,94.3,94.08,94.2,59426.0,93.2114,93.2708,93.0532,93.1719,59426.0
2021-09-27 13:20:00,94.19,94.19,93.78,93.84,43869.0,93.162,93.162,92.7565,92.8158,43869.0
2021-09-27 13:30:00,93.85,93.85,93.61,93.77,69076.0,92.8257,92.8257,92.5883,92.7466,69076.0
2021-09-27 13:40:00,93.81,93.82,93.62,93.77,46105.0,92.7861,92.796,92.5982,92.7466,46105.0
2021-09-27 13:50:00,93.77,93.9,93.73,93.84,64823.0,92.7466,92.8752,92.707,92.8158,64823.0
2021-09-27 14:00:00,93.84,93.9,93.59,93.71,68117.0,92.8158,92.8752,92.5685,92.6872,68117.0
2021-09-27 14:10:00,93.69,93.72,93.27,93.34,56977.0,92.6675,92.6971,92.252,92.3213,56977.0
2021-09-27 14:20:00,93.35,93.44,93.24,93.32,32430.0,92.3312,92.4202,92.2224,92.3015,32430.0
2021-09-27 14:30:00,93.32,93.39,93.12,93.31,66278.0,92.3015,92.3707,92.1037,92.2916,66278.0
2021-09-27 14:40:00,93.31,93.37,93.08,93.13,47341.0,92.2916,92.3509,92.0641,92.1136,47341.0
2021-09-27 14:50:00,93.13,93.26,93.05,93.23,64445.0,92.1136,92.2421,92.0344,92.2125,64445.0
2021-09-27 15:00:00,93.23,93.26,93.1,93.21,52574.0,92.2125,92.2421,92.0839,92.1927,52574.0
2021-09-27 15:10:00,93.21,93.28,93.09,93.1,61470.0,92.1927,92.2619,92.074,92.0839,61470.0
2021-09-27 15:20:00,93.12,93.19,92.72,92.78,97355.0,92.1037,92.1729,91.708,91.7674,97355.0
2021-09-27 15:30:00,92.78,92.91,92.56,92.57,99999.0,91.7674,91.896,91.5498,91.5597,99999.0
2021-09-27 15:40:00,92.56,92.65,92.33,92.36,145241.0,91.5498,91.6388,91.3223,91.352,145241.0
2021-09-27 15:50:00,92.35,92.48,92.26,92.39,257916.0,91.3421,91.4707,91.2531,91.3816,257916.0
2021-09-28 09:30:00,92.08,93.95,92.05,93.84,204844.0,91.075,92.9246,91.0454,92.8158,204844.0
2021-09-28 09:40:00,93.87,94.62,92.97,93.28,245156.0,92.8455,93.5873,91.9553,92.2619,245156.0
2021-09-28 09:50:00,93.28,93.71,93.12,93.44,122268.0,92.2619,92.6872,92.1037,92.4202,122268.0
2021-09-28 10:00:00,93.42,93.62,92.53,92.56,173866.0,92.4004,92.5982,91.5201,91.5498,173866.0
2021-09-28 10:10:00,92.56,93.08,92.45,92.62,104256.0,91.5498,92.0641,91.441,91.6091,104256.0
2021-09-28 10:20:00,92.66,92.92,92.07,92.18,91634.0,91.6487,91.9059,91.0651,91.1739,91634.0
2021-09-28 10:30:00,92.22,92.55,91.94,92.5,87712.0,91.2135,91.5399,90.9366,91.4904,87712.0
2021-09-28 10:40:00,92.45,92.77,92.38,92.66,70665.0,91.441,91.7575,91.3717,91.6487,70665.0
2021-09-28 10:50:00,92.62,92.7,92.2,92.48,71362.0,91.6091,91.6883,91.1937,91.4707,71362.0
2021-09-28 11:00:00,92.48,92.53,92.06,92.09,43081.0,91.4707,91.5201,91.0552,91.0849,43081.0
2021-09-28 11:10:00,92.08,92.12,91.79,92.12,57052.0,91.075,91.1146,90.7882,91.1146,57052.0
2021-09-28 11:20:00,92.06,92.45,91.95,92.36,41129.0,91.0552,91.441,90.9464,91.352,41129.0
2021-09-28 11:30:00,92.34,92.7,92.27,92.49,52744.0,91.3322,91.6883,91.263,91.4805,52744.0
2021-09-28 11:40:00,92.48,92.59,92.36,92.53,47578.0,91.4707,91.5795,91.352,91.5201,47578.0
2021-09-28 11:50:00,92.51,92.51,92.04,92.12,63301.0,91.5003,91.5003,91.0355,91.1146,63301.0
2021-09-28 12:00:00,92.12,92.16,91.92,91.98,28449.0,91.1146,91.1542,90.9168,90.9761,28449.0
2021-09-28 12:10:00,91.98,92.4,91.9,92.31,27760.0,90.9761,91.3915,90.897,91.3025,27760.0
2021-09-28 12:20:00,92.28,92.36,92.18,92.33,16120.0,91.2728,91.352,91.1739,91.3223,16120.0
2021-09-28 12:30:00,92.31,92.31,92.05,92.21,26754.0,91.3025,91.3025,91.0454,91.2036,26754.0
2021-09-28 12:40:00,92.26,92.36,92.03,92.08,31894.0,91.2531,91.352,91.0256,91.075,31894.0
2021-09-28 12:50:00,92.06,92.21,91.93,91.99,24654.0,91.0552,91.2036,90.9267,90.986,24654.0
2021-09-28 13:00:00,91.96,92.27,91.92,92.26,28660.0,90.9563,91.263,90.9168,91.2531,28660.0
2021-09-28 13:10:00,92.26,92.68,92.26,92.63,56620.0,91.2531,91.6685,91.2531,91.619,56620.0
2021-09-28 13:20:00,92.63,92.79,92.49,92.51,25781.0,91.619,91.7773,91.4805,91.5003,25781.0
2021-09-28 13:30:00,92.55,92.55,92.27,92.47,27777.0,91.5399,91.5399,91.263,91.4608,27777.0
2021-09-28 13:40:00,92.45,92.51,92.1,92.18,17461.0,91.441,91.5003,91.0948,91.1739,17461.0
2021-09-28 13:50:00,92.21,92.28,92.03,92.08,20430.0,91.2036,91.2728,91.0256,91.075,20430.0
2021-09-28 14:00:00,92.15,92.15,91.93,92.05,16407.0,91.1443,91.1443,90.9267,91.0454,16407.0
2021-09-28 14:10:00,92.01,92.18,91.75,92.17,42865.0,91.0058,91.1739,90.7486,91.164,42865.0
2021-09-28 14:20:00,92.2,92.6,92.17,92.6,32551.0,91.1937,91.5893,91.164,91.5893,32551.0
2021-09-28 14:30:00,92.59,92.61,92.3,92.47,32041.0,91.5795,91.5992,91.2926,91.4608,32041.0
2021-09-28 14:40:00,92.5,92.98,92.5,92.93,38717.0,91.4904,91.9652,91.4904,91.9157,38717.0
2021-09-28 14:50:00,92.94,93.12,92.89,93.05,39242.0,91.9256,92.1037,91.8762,92.0344,39242.0
2021-09-28 15:00:00,93.03,93.17,92.78,93.04,32655.0,92.0147,92.1531,91.7674,92.0245,32655.0
2021-09-28 15:10:00,93.07,93.1,92.53,92.54,50107.0,92.0542,92.0839,91.5201,91.53,50107.0
2021-09-28 15:20:00,92.52,92.54,92.05,92.06,52783.0,91.5102,91.53,91.0454,91.0552,52783.0
2021-09-28 15:30:00,92.05,92.29,91.9,91.97,39797.0,91.0454,91.2827,90.897,90.9662,39797.0
2021-09-28 15:40:00,91.98,92.12,91.78,91.86,67878.0,90.9761,91.1146,90.7783,90.8574,67878.0
2021-09-28 15:50:00,91.82,91.98,91.68,91.94,200043.0,90.8179,90.9761,90.6794,90.9366,200043.0
2021-09-29 09:30:00,92.45,92.65,90.15,90.74,167999.0,91.441,91.6388,89.1661,89.7496,167999.0
2021-09-29 09:40:00,90.9,91.64,90.84,91.08,64495.0,89.9079,90.6398,89.8486,90.0859,64495.0
2021-09-29 09:50:00,91.14,91.57,91.03,91.43,31114.0,90.1453,90.5706,90.0365,90.4321,31114.0
2021-09-29 10:00:00,91.3,91.74,90.9,91.59,92837.0,90.3035,90.7387,89.9079,90.5904,92837.0
2021-09-29 10:10:00,91.67,92.18,91.49,92.04,52850.0,90.6695,91.1739,90.4915,91.0355,52850.0
2021-09-29 10:20:00,92.08,92.15,91.69,91.74,41064.0,91.075,91.1443,90.6893,90.7387,41064.0
2021-09-29 10:30:00,91.74,92.03,91.64,91.94,89389.0,90.7387,91.0256,90.6398,90.9366,89389.0
2021-09-29 10:40:00,91.98,92.77,91.98,92.67,139530.0,90.9761,91.7575,90.9761,91.6586,139530.0
2021-09-29 10:50:00,92.7,92.94,92.47,92.63,101245.0,91.6883,91.9256,91.4608,91.619,101245.0
2021-09-29 11:00:00,92.61,92.61,92.12,92.26,45101.0,91.5992,91.5992,91.1146,91.2531,45101.0
2021-09-29 11:10:00,92.26,92.3,91.89,91.91,28046.0,91.2531,91.2926,90.8871,90.9069,28046.0
2021-09-29 11:20:00,91.94,91.94,91.49,91.49,30000.0,90.9366,90.9366,90.4915,90.4915,30000.0
2021-09-29 11:30:00,91.51,91.59,91.28,91.28,45154.0,90.5112,90.5904,90.2838,90.2838,45154.0
2021-09-29 11:40:00,91.29,91.33,91.12,91.2,25538.0,90.2936,90.3332,90.1255,90.2046,25538.0
2021-09-29 11:50:00,91.2,91.63,91.2,91.62,31127.0,90.2046,90.6299,90.2046,90.62,31127.0
2021-09-29 12:00:00,91.64,91.83,91.46,91.47,25795.0,90.6398,90.8278,90.4618,90.4717,25795.0
2021-09-29 12:10:00,91.46,91.51,91.33,91.5,30810.0,90.4618,90.5112,90.3332,90.5014,30810.0
2021-09-29 12:20:00,91.48,91.48,90.97,91.05,28324.0,90.4816,90.4816,89.9771,90.0563,28324.0
2021-09-29 12:30:00,91.04,91.2,90.9,90.93,18615.0,90.0464,90.2046,89.9079,89.9376,18615.0
2021-09-29 12:40:00,90.91,90.99,90.83,90.93,22432.0,89.9178,89.9969,89.8387,89.9376,22432.0
2021-09-29 12:50:00,90.89,91.1,90.89,90.99,27451.0,89.898,90.1057,89.898,89.9969,27451.0
2021-09-29 13:00:00,90.95,91.11,90.78,90.92,27915.0,89.9574,90.1156,89.7892,89.9277,27915.0
2021-09-29 13:10:00,90.92,91.28,90.88,91.23,26965.0,89.9277,90.2838,89.8881,90.2343,26965.0
2021-09-29 13:20:00,91.25,91.28,91.04,91.13,18774.0,90.2541,90.2838,90.0464,90.1354,18774.0
2021-09-29 13:30:00,91.11,91.11,90.85,90.89,29790.0,90.1156,90.1156,89.8584,89.898,29790.0
2021-09-29 13:40:00,90.9,91.02,90.79,90.99,47709.0,89.9079,90.0266,89.7991,89.9969,47709.0
2021-09-29 13:50:00,90.98,91.09,90.93,91.08,16262.0,89.987,90.0958,89.9376,90.0859,16262.0
2021-09-29 14:00:00,91.07,91.12,90.95,91.06,29217.0,90.076,90.1255,89.9574,90.0662,29217.0
2021-09-29 14:10:00,91.07,91.28,91.07,91.2,24609.0,90.076,90.2838,90.076,90.2046,24609.0
2021-09-29 14:20:00,91.19,91.21,90.93,91.09,34142.0,90.1947,90.2145,89.9376,90.0958,34142.0
2021-09-29 14:30:00,91.11,91.35,91.07,91.1,30183.0,90.1156,90.353,90.076,90.1057,30183.0
2021-09-29 14:40:00,91.11,91.2,90.86,90.94,45614.0,90.1156,90.2046,89.8683,89.9475,45614.0
2021-09-29 14:50:00,90.95,91.08,90.89,90.98,34495.0,89.9574,90.0859,89.898,89.987,34495.0
2021-09-29 15:00:00,91.0,91.11,90.84,90.96,49897.0,90.0068,90.1156,89.8486,89.9672,49897.0
2021-09-29 15:10:00,90.94,90.94,90.63,90.74,61056.0,89.9475,89.9475,89.6408,89.7496,61056.0
2021-09-29 15:20:00,90.72,90.73,90.5,90.5,43437.0,89.7299,89.7398,89.5123,89.5123,43437.0
2021-09-29 15:30:00,90.5,90.69,90.44,90.64,47439.0,89.5123,89.7002,89.4529,89.6507,47439.0
2021-09-29 15:40:00,90.63,90.85,90.6,90.75,70138.0,89.6408,89.8584,89.6112,89.7595,70138.0
2021-09-29 15:50:00,90.75,90.81,90.54,90.69,287499.0,89.7595,89.8189,89.5518,89.7002,287499.0
2021-09-30 09:30:00,90.32,90.52,88.5,89.01,165808.0,89.3342,89.532,87.5341,88.0385,165808.0
2021-09-30 09:40:00,88.96,89.58,88.91,89.39,81735.0,87.9891,88.6023,87.9396,88.4144,81735.0
2021-09-30 09:50:00,89.44,89.65,88.87,89.02,53120.0,88.4638,88.6715,87.9001,88.0484,53120.0
2021-09-30 10:00:00,88.98,89.2,88.73,89.15,49711.0,88.0089,88.2265,87.7616,88.177,49711.0
2021-09-30 10:10:00,89.16,89.27,88.89,89.01,42691.0,88.1869,88.2957,87.9198,88.0385,42691.0
2021-09-30 10:20:00,89.02,89.18,88.6,88.61,59388.0,88.0484,88.2067,87.633,87.6429,59388.0
2021-09-30 10:30:00,88.62,89.21,88.62,89.08,41948.0,87.6528,88.2363,87.6528,88.1078,41948.0
2021-09-30 10:40:00,89.09,89.09,88.76,88.91,19444.0,88.1177,88.1177,87.7913,87.9396,19444.0
2021-09-30 10:50:00,88.92,89.08,88.79,88.81,26926.0,87.9495,88.1078,87.8209,87.8407,26926.0
2021-09-30 11:00:00,88.81,89.4,88.74,89.34,19212.0,87.8407,88.4243,87.7715,88.3649,19212.0
2021-09-30 11:10:00,89.35,89.65,89.27,89.53,52776.0,88.3748,88.6715,88.2957,88.5529,52776.0
2021-09-30 11:20:00,89.52,89.65,89.4,89.44,140635.0,88.543,88.6715,88.4243,88.4638,140635.0
2021-09-30 11:30:00,89.42,89.53,88.88,89.1,59805.0,88.4441,88.5529,87.9099,88.1275,59805.0
2021-09-30 11:40:00,89.08,89.11,88.76,88.84,33109.0,88.1078,88.1374,87.7913,87.8704,33109.0
2021-09-30 11:50:00,88.87,88.92,88.7,88.83,31510.0,87.9001,87.9495,87.7319,87.8605,31510.0
2021-09-30 12:00:00,88.79,89.04,88.6,88.62,39011.0,87.8209,88.0682,87.633,87.6528,39011.0
2021-09-30 12:10:00,88.63,88.69,88.4,88.64,71446.0,87.6627,87.722,87.4352,87.6726,71446.0
2021-09-30 12:20:00,88.66,88.72,88.41,88.42,40707.0,87.6924,87.7517,87.4451,87.455,40707.0
2021-09-30 12:30:00,88.44,88.74,88.38,88.69,122590.0,87.4748,87.7715,87.4154,87.722,122590.0
2021-09-30 12:40:00,88.67,88.91,88.53,88.91,33505.0,87.7022,87.9396,87.5638,87.9396,33505.0
2021-09-30 12:50:00,88.92,88.95,88.66,88.75,30980.0,87.9495,87.9792,87.6924,87.7814,30980.0
2021-09-30 13:00:00,88.76,88.93,88.66,88.93,17384.0,87.7913,87.9594,87.6924,87.9594,17384.0
2021-09-30 13:10:00,88.95,89.06,88.73,88.8,27448.0,87.9792,88.088,87.7616,87.8308,27448.0
2021-09-30 13:20:00,88.81,88.81,88.5,88.52,30259.0,87.8407,87.8407,87.5341,87.5539,30259.0
2021-09-30 13:30:00,88.46,88.56,88.27,88.54,31881.0,87.4945,87.5934,87.3066,87.5737,31881.0
2021-09-30 13:40:00,88.5,88.76,88.43,88.75,16837.0,87.5341,87.7913,87.4649,87.7814,16837.0
2021-09-30 13:50:00,88.76,88.98,88.76,88.98,30064.0,87.7913,88.0089,87.7913,88.0089,30064.0
2021-09-30 14:00:00,89.0,89.48,88.99,89.46,47994.0,88.0286,88.5034,88.0187,88.4836,47994.0
2021-09-30 14:10:00,89.46,89.46,89.29,89.33,24935.0,88.4836,88.4836,88.3155,88.355,24935.0
2021-09-30 14:20:00,89.29,89.3,89.07,89.27,31604.0,88.3155,88.3254,88.0979,88.2957,31604.0
2021-09-30 14:30:00,89.29,89.61,89.25,89.44,30632.0,88.3155,88.632,88.2759,88.4638,30632.0
2021-09-30 14:40:00,89.45,89.84,89.45,89.79,23042.0,88.4737,88.8595,88.4737,88.81,23042.0
2021-09-30 14:50:00,89.83,89.98,89.58,89.59,31926.0,88.8496,88.9979,88.6023,88.6122,31926.0
2021-09-30 15:00:00,89.55,89.64,89.31,89.34,38561.0,88.5726,88.6617,88.3353,88.3649,38561.0
2021-09-30 15:10:00,89.36,89.75,89.36,89.49,32242.0,88.3847,88.7705,88.3847,88.5133,32242.0
2021-09-30 15:20:00,89.48,89.48,89.34,89.39,21049.0,88.5034,88.5034,88.3649,88.4144,21049.0
2021-09-30 15:30:00,89.38,89.73,89.37,89.6,37536.0,88.4045,88.7507,88.3946,88.6221,37536.0
2021-09-30 15:40:00,89.59,89.63,89.33,89.34,58602.0,88.6122,88.6518,88.355,88.3649,58602.0
2021-09-30 15:50:00,89.36,89.42,88.91,88.91,148340.0,88.3847,88.4441,87.9396,87.9396,148340.0
2021-10-01 09:30:00,92.3,93.92,92.11,92.13,407286.0,91.2926,92.8949,91.1047,91.1245,407286.0
2021-10-01 09:40:00,92.11,92.76,91.94,92.04,282142.0,91.1047,91.7476,90.9366,91.0355,282142.0
2021-10-01 09:50:00,92.0,92.42,91.6,91.64,116354.0,90.9959,91.4113,90.6003,90.6398,116354.0
2021-10-01 10:00:00,91.66,93.2,91.56,93.2,162294.0,90.6596,92.1828,90.5607,92.1828,162294.0
2021-10-01 10:10:00,93.22,93.27,92.08,92.34,103776.0,92.2026,92.252,91.075,91.3322,103776.0
2021-10-01 10:20:00,92.34,92.39,91.63,92.17,71403.0,91.3322,91.3816,90.6299,91.164,71403.0
2021-10-01 10:30:00,92.12,92.48,91.75,91.8,87846.0,91.1146,91.4707,90.7486,90.7981,87846.0
2021-10-01 10:40:00,91.83,92.01,91.51,91.73,69930.0,90.8278,91.0058,90.5112,90.7288,69930.0
2021-10-01 10:50:00,91.73,92.01,91.57,92.01,47904.0,90.7288,91.0058,90.5706,91.0058,47904.0
2021-10-01 11:00:00,92.01,92.27,91.54,91.57,46975.0,91.0058,91.263,90.5409,90.5706,46975.0
2021-10-01 11:10:00,91.55,92.15,91.42,92.13,70960.0,90.5508,91.1443,90.4222,91.1245,70960.0
2021-10-01 11:20:00,92.15,92.53,91.98,92.28,61961.0,91.1443,91.5201,90.9761,91.2728,61961.0
2021-10-01 11:30:00,92.3,92.45,92.16,92.38,29837.0,91.2926,91.441,91.1542,91.3717,29837.0
2021-10-01 11:40:00,92.4,92.71,92.0,92.02,48749.0,91.3915,91.6981,90.9959,91.0157,48749.0
2021-10-01 11:50:00,92.02,92.08,91.85,91.96,41573.0,91.0157,91.075,90.8475,90.9563,41573.0
2021-10-01 12:00:00,91.95,91.99,91.77,91.85,74446.0,90.9464,90.986,90.7684,90.8475,74446.0
2021-10-01 12:10:00,91.86,92.12,91.81,92.11,98339.0,90.8574,91.1146,90.808,91.1047,98339.0
2021-10-01 12:20:00,92.11,92.27,92.05,92.25,35972.0,91.1047,91.263,91.0454,91.2432,35972.0
2021-10-01 12:30:00,92.26,92.42,92.17,92.3,39760.0,91.2531,91.4113,91.164,91.2926,39760.0
2021-10-01 12:40:00,92.34,92.52,92.29,92.48,26121.0,91.3322,91.5102,91.2827,91.4707,26121.0
2021-10-01 12:50:00,92.5,92.56,92.21,92.3,29715.0,91.4904,91.5498,91.2036,91.2926,29715.0
2021-10-01 13:00:00,92.28,92.39,92.14,92.39,34990.0,91.2728,91.3816,91.1344,91.3816,34990.0
2021-10-01 13:10:00,92.38,92.51,92.32,92.38,26998.0,91.3717,91.5003,91.3124,91.3717,26998.0
2021-10-01 13:20:00,92.38,92.69,92.35,92.57,35270.0,91.3717,91.6784,91.3421,91.5597,35270.0
2021-10-01 13:30:00,92.57,92.91,92.53,92.84,73155.0,91.5597,91.896,91.5201,91.8267,73155.0
2021-10-01 13:40:00,92.85,92.87,92.67,92.8,47995.0,91.8366,91.8564,91.6586,91.7872,47995.0
2021-10-01 13:50:00,92.81,92.82,92.66,92.81,70820.0,91.7971,91.8069,91.6487,91.7971,70820.0
2021-10-01 14:00:00,92.82,92.89,92.42,92.43,83714.0,91.8069,91.8762,91.4113,91.4212,83714.0
2021-10-01 14:10:00,92.41,92.54,92.38,92.43,43205.0,91.4014,91.53,91.3717,91.4212,43205.0
2021-10-01 14:20:00,92.42,92.79,92.41,92.77,47244.0,91.4113,91.7773,91.4014,91.7575,47244.0
2021-10-01 14:30:00,92.75,92.87,92.59,92.67,82819.0,91.7377,91.8564,91.5795,91.6586,82819.0
2021-10-01 14:40:00,92.63,92.71,92.5,92.5,68507.0,91.619,91.6981,91.4904,91.4904,68507.0
2021-10-01 14:50:00,92.5,92.57,92.32,92.44,52858.0,91.4904,91.5597,91.3124,91.4311,52858.0
2021-10-01 15:00:00,92.46,92.65,92.38,92.65,68679.0,91.4509,91.6388,91.3717,91.6388,68679.0
2021-10-01 15:10:00,92.63,92.8,92.57,92.75,45160.0,91.619,91.7872,91.5597,91.7377,45160.0
2021-10-01 15:20:00,92.75,92.87,92.51,92.53,84019.0,91.7377,91.8564,91.5003,91.5201,84019.0
2021-10-01 15:30:00,92.53,92.54,92.21,92.42,116068.0,91.5201,91.53,91.2036,91.4113,116068.0
2021-10-01 15:40:00,92.47,92.62,92.25,92.32,97628.0,91.4608,91.6091,91.2432,91.3124,97628.0
2021-10-01 15:50:00,92.33,92.49,92.26,92.33,281374.0,91.3223,91.4805,91.2531,91.3223,281374.0
2021-10-04 09:30:00,92.03,92.45,90.39,91.55,142621.0,91.0256,91.441,89.4035,90.5508,142621.0
2021-10-04 09:40:00,91.61,92.3,91.09,92.3,91093.0,90.6102,91.2926,90.0958,91.2926,91093.0
2021-10-04 09:50:00,92.26,93.19,91.78,92.77,152744.0,91.2531,92.1729,90.7783,91.7575,152744.0
2021-10-04 10:00:00,92.75,92.86,91.98,92.59,110874.0,91.7377,91.8465,90.9761,91.5795,110874.0
2021-10-04 10:10:00,92.6,92.63,91.85,91.91,63752.0,91.5893,91.619,90.8475,90.9069,63752.0
2021-10-04 10:20:00,91.92,91.95,91.38,91.45,63021.0,90.9168,90.9464,90.3827,90.4519,63021.0
2021-10-04 10:30:00,91.42,91.78,90.98,91.07,88274.0,90.4222,90.7783,89.987,90.076,88274.0
2021-10-04 10:40:00,91.11,91.52,91.0,91.35,50949.0,90.1156,90.5211,90.0068,90.353,50949.0
2021-10-04 10:50:00,91.33,91.52,90.87,91.51,55315.0,90.3332,90.5211,89.8782,90.5112,55315.0
2021-10-04 11:00:00,91.45,91.45,91.03,91.21,56226.0,90.4519,90.4519,90.0365,90.2145,56226.0
2021-10-04 11:10:00,91.19,91.57,91.18,91.52,46992.0,90.1947,90.5706,90.1848,90.5211,46992.0
2021-10-04 11:20:00,91.52,91.58,91.01,91.15,75379.0,90.5211,90.5805,90.0167,90.1552,75379.0
2021-10-04 11:30:00,91.15,91.5,91.05,91.27,45211.0,90.1552,90.5014,90.0563,90.2739,45211.0
2021-10-04 11:40:00,91.25,91.6,91.22,91.46,63559.0,90.2541,90.6003,90.2244,90.4618,63559.0
2021-10-04 11:50:00,91.45,91.79,91.35,91.73,65436.0,90.4519,90.7882,90.353,90.7288,65436.0
2021-10-04 12:00:00,91.7,91.88,91.66,91.85,44074.0,90.6992,90.8772,90.6596,90.8475,44074.0
2021-10-04 12:10:00,91.87,91.91,91.74,91.81,46494.0,90.8673,90.9069,90.7387,90.808,46494.0
2021-10-04 12:20:00,91.79,91.79,91.47,91.63,32333.0,90.7882,90.7882,90.4717,90.6299,32333.0
2021-10-04 12:30:00,91.62,91.75,91.54,91.55,18928.0,90.62,90.7486,90.5409,90.5508,18928.0
2021-10-04 12:40:00,91.55,91.86,91.38,91.84,58733.0,90.5508,90.8574,90.3827,90.8376,58733.0
2021-10-04 12:50:00,91.87,91.93,91.65,91.65,43642.0,90.8673,90.9267,90.6497,90.6497,43642.0
2021-10-04 13:00:00,91.64,91.69,91.31,91.54,27952.0,90.6398,90.6893,90.3134,90.5409,27952.0
2021-10-04 13:10:00,91.52,91.56,91.35,91.52,22874.0,90.5211,90.5607,90.353,90.5211,22874.0
2021-10-04 13:20:00,91.49,91.65,91.43,91.48,24405.0,90.4915,90.6497,90.4321,90.4816,24405.0
2021-10-04 13:30:00,91.38,91.65,91.35,91.61,35183.0,90.3827,90.6497,90.353,90.6102,35183.0
2021-10-04 13:40:00,91.6,91.67,91.45,91.64,15961.0,90.6003,90.6695,90.4519,90.6398,15961.0
2021-10-04 13:50:00,91.63,91.63,91.44,91.54,18780.0,90.6299,90.6299,90.442,90.5409,18780.0
2021-10-04 14:00:00,91.53,91.72,91.23,91.45,33182.0,90.531,90.719,90.2343,90.4519,33182.0
2021-10-04 14:10:00,91.47,91.57,91.0,91.06,34813.0,90.4717,90.5706,90.0068,90.0662,34813.0
2021-10-04 14:20:00,91.06,91.52,91.05,91.29,42875.0,90.0662,90.5211,90.0563,90.2936,42875.0
2021-10-04 14:30:00,91.29,91.37,91.18,91.36,14408.0,90.2936,90.3728,90.1848,90.3629,14408.0
2021-10-04 14:40:00,91.32,91.48,91.31,91.46,14060.0,90.3233,90.4816,90.3134,90.4618,14060.0
2021-10-04 14:50:00,91.45,91.51,91.27,91.41,22722.0,90.4519,90.5112,90.2739,90.4123,22722.0
2021-10-04 15:00:00,91.35,91.59,91.34,91.53,20334.0,90.353,90.5904,90.3431,90.531,20334.0
2021-10-04 15:10:00,91.48,91.52,91.23,91.29,30899.0,90.4816,90.5211,90.2343,90.2936,30899.0
2021-10-04 15:20:00,91.26,91.37,91.15,91.26,25761.0,90.264,90.3728,90.1552,90.264,25761.0
2021-10-04 15:30:00,91.28,91.43,90.68,90.7,62831.0,90.2838,90.4321,89.6903,89.7101,62831.0
2021-10-04 15:40:00,90.7,91.24,90.61,91.11,69006.0,89.7101,90.2442,89.6211,90.1156,69006.0
2021-10-04 15:50:00,91.09,91.09,90.79,91.03,146467.0,90.0958,90.0958,89.7991,90.0365,146467.0
2021-10-05 09:30:00,91.75,91.78,90.5,90.96,85310.0,90.7486,90.7783,89.5123,89.9672,85310.0
2021-10-05 09:40:00,90.97,91.55,90.65,91.55,48098.0,89.9771,90.5508,89.6606,90.5508,48098.0
2021-10-05 09:50:00,91.6,92.09,91.57,91.6,50590.0,90.6003,91.0849,90.5706,90.6003,50590.0
2021-10-05 10:00:00,91.66,91.96,91.59,91.65,43715.0,90.6596,90.9563,90.5904,90.6497,43715.0
2021-10-05 10:10:00,91.78,92.3,91.77,92.15,48658.0,90.7783,91.2926,90.7684,91.1443,48658.0
2021-10-05 10:20:00,92.25,92.38,92.08,92.15,25175.0,91.2432,91.3717,91.075,91.1443,25175.0
2021-10-05 10:30:00,92.16,92.55,91.98,92.06,51877.0,91.1542,91.5399,90.9761,91.0552,51877.0
2021-10-05 10:40:00,92.05,92.4,92.05,92.37,42761.0,91.0454,91.3915,91.0454,91.3619,42761.0
2021-10-05 10:50:00,92.38,92.38,91.99,92.07,37592.0,91.3717,91.3717,90.986,91.0651,37592.0
2021-10-05 11:00:00,92.11,92.2,91.65,91.81,24716.0,91.1047,91.1937,90.6497,90.808,24716.0
2021-10-05 11:10:00,91.83,91.96,91.67,91.69,22563.0,90.8278,90.9563,90.6695,90.6893,22563.0
2021-10-05 11:20:00,91.69,91.75,91.26,91.31,29393.0,90.6893,90.7486,90.264,90.3134,29393.0
2021-10-05 11:30:00,91.26,91.29,91.0,91.27,64530.0,90.264,90.2936,90.0068,90.2739,64530.0
2021-10-05 11:40:00,91.27,91.27,90.95,90.95,24491.0,90.2739,90.2739,89.9574,89.9574,24491.0
2021-10-05 11:50:00,90.97,91.23,90.91,91.22,33139.0,89.9771,90.2343,89.9178,90.2244,33139.0
2021-10-05 12:00:00,91.21,91.25,90.95,90.98,41051.0,90.2145,90.2541,89.9574,89.987,41051.0
2021-10-05 12:10:00,90.94,90.95,90.64,90.64,49369.0,89.9475,89.9574,89.6507,89.6507,49369.0
2021-10-05 12:20:00,90.62,90.64,90.41,90.6,44659.0,89.631,89.6507,89.4233,89.6112,44659.0
2021-10-05 12:30:00,90.6,90.77,90.55,90.66,26591.0,89.6112,89.7793,89.5617,89.6705,26591.0
2021-10-05 12:40:00,90.68,90.91,90.68,90.87,31546.0,89.6903,89.9178,89.6903,89.8782,31546.0
2021-10-05 12:50:00,90.85,91.14,90.83,91.14,21696.0,89.8584,90.1453,89.8387,90.1453,21696.0
2021-10-05 13:00:00,91.14,91.16,90.88,91.13,54314.0,90.1453,90.1651,89.8881,90.1354,54314.0
2021-10-05 13:10:00,91.16,91.23,90.9,90.91,70088.0,90.1651,90.2343,89.9079,89.9178,70088.0
2021-10-05 13:20:00,90.95,91.04,90.88,90.99,22143.0,89.9574,90.0464,89.8881,89.9969,22143.0
2021-10-05 13:30:00,91.0,91.07,90.92,91.04,10683.0,90.0068,90.076,89.9277,90.0464,10683.0
2021-10-05 13:40:00,91.06,91.19,91.02,91.07,20180.0,90.0662,90.1947,90.0266,90.076,20180.0
2021-10-05 13:50:00,91.07,91.19,91.01,91.16,8203.0,90.076,90.1947,90.0167,90.1651,8203.0
2021-10-05 14:00:00,91.19,91.32,91.17,91.2,21434.0,90.1947,90.3233,90.175,90.2046,21434.0
2021-10-05 14:10:00,91.19,91.32,91.19,91.27,11384.0,90.1947,90.3233,90.1947,90.2739,11384.0
2021-10-05 14:20:00,91.25,91.26,91.11,91.24,12418.0,90.2541,90.264,90.1156,90.2442,12418.0
2021-10-05 14:30:00,91.24,91.31,91.05,91.11,18285.0,90.2442,90.3134,90.0563,90.1156,18285.0
2021-10-05 14:40:00,91.08,91.26,91.07,91.23,7763.0,90.0859,90.264,90.076,90.2343,7763.0
2021-10-05 14:50:00,91.26,91.35,91.2,91.28,11087.0,90.264,90.353,90.2046,90.2838,11087.0
2021-10-05 15:00:00,91.3,91.4,91.3,91.34,17065.0,90.3035,90.4024,90.3035,90.3431,17065.0
2021-10-05 15:10:00,91.37,91.51,91.35,91.4,25082.0,90.3728,90.5112,90.353,90.4024,25082.0
2021-10-05 15:20:00,91.4,91.47,91.25,91.43,25987.0,90.4024,90.4717,90.2541,90.4321,25987.0
2021-10-05 15:30:00,91.44,91.53,91.34,91.44,22664.0,90.442,90.531,90.3431,90.442,22664.0
2021-10-05 15:40:00,91.39,91.49,91.12,91.13,58461.0,90.3926,90.4915,90.1255,90.1354,58461.0
2021-10-05 15:50:00,91.11,91.2,90.96,91.02,136893.0,90.1156,90.2046,89.9672,90.0266,136893.0
2021-10-06 09:30:00,89.33,90.12,88.9,88.96,101723.0,88.355,89.1364,87.9297,87.9891,101723.0
2021-10-06 09:40:00,88.97,89.72,88.9,89.07,68364.0,87.999,88.7408,87.9297,88.0979,68364.0
2021-10-06 09:50:00,89.08,89.18,88.61,88.89,79773.0,88.1078,88.2067,87.6429,87.9198,79773.0
2021-10-06 10:00:00,88.87,89.0,88.5,88.9,50542.0,87.9001,88.0286,87.5341,87.9297,50542.0
2021-10-06 10:10:00,88.87,88.87,88.43,88.5,73344.0,87.9001,87.9001,87.4649,87.5341,73344.0
2021-10-06 10:20:00,88.52,89.2,88.51,88.86,35855.0,87.5539,88.2265,87.544,87.8902,35855.0
2021-10-06 10:30:00,88.83,89.16,88.78,89.06,24880.0,87.8605,88.1869,87.811,88.088,24880.0
2021-10-06 10:40:00,89.08,89.3,88.85,89.08,52616.0,88.1078,88.3254,87.8803,88.1078,52616.0
2021-10-06 10:50:00,89.05,89.17,88.86,89.13,21009.0,88.0781,88.1968,87.8902,88.1572,21009.0
2021-10-06 11:00:00,89.18,89.51,89.17,89.29,28058.0,88.2067,88.5331,88.1968,88.3155,28058.0
2021-10-06 11:10:00,89.34,89.36,88.97,89.2,18426.0,88.3649,88.3847,87.999,88.2265,18426.0
2021-10-06 11:20:00,89.22,89.22,88.95,89.09,18508.0,88.2462,88.2462,87.9792,88.1177,18508.0
2021-10-06 11:30:00,89.01,89.49,88.92,89.49,18600.0,88.0385,88.5133,87.9495,88.5133,18600.0
2021-10-06 11:40:00,89.49,89.57,89.33,89.49,20121.0,88.5133,88.5924,88.355,88.5133,20121.0
2021-10-06 11:50:00,89.51,90.07,89.51,90.01,44709.0,88.5331,89.087,88.5331,89.0276,44709.0
2021-10-06 12:00:00,90.01,90.05,89.6,89.66,18259.0,89.0276,89.0672,88.6221,88.6814,18259.0
2021-10-06 12:10:00,89.71,89.73,89.51,89.62,8164.0,88.7309,88.7507,88.5331,88.6419,8164.0
2021-10-06 12:20:00,89.51,89.61,89.41,89.47,14456.0,88.5331,88.632,88.4342,88.4935,14456.0
2021-10-06 12:30:00,89.52,89.7,89.49,89.7,10081.0,88.543,88.721,88.5133,88.721,10081.0
2021-10-06 12:40:00,89.7,89.86,89.66,89.67,15203.0,88.721,88.8793,88.6814,88.6913,15203.0
2021-10-06 12:50:00,89.76,89.84,89.71,89.73,14378.0,88.7803,88.8595,88.7309,88.7507,14378.0
2021-10-06 13:00:00,89.74,89.77,89.37,89.5,30732.0,88.7606,88.7902,88.3946,88.5232,30732.0
2021-10-06 13:10:00,89.49,89.62,89.39,89.58,13373.0,88.5133,88.6419,88.4144,88.6023,13373.0
2021-10-06 13:20:00,89.62,89.64,89.46,89.61,19069.0,88.6419,88.6617,88.4836,88.632,19069.0
2021-10-06 13:30:00,89.62,90.02,89.62,89.97,21170.0,88.6419,89.0375,88.6419,88.9881,21170.0
2021-10-06 13:40:00,89.95,90.06,89.88,90.02,13318.0,88.9683,89.0771,88.899,89.0375,13318.0
2021-10-06 13:50:00,90.01,90.01,89.78,89.99,10231.0,89.0276,89.0276,88.8001,89.0078,10231.0
2021-10-06 14:00:00,90.03,90.33,89.94,90.33,36800.0,89.0474,89.3441,88.9584,89.3441,36800.0
2021-10-06 14:10:00,90.34,90.54,90.34,90.48,14505.0,89.354,89.5518,89.354,89.4925,14505.0
2021-10-06 14:20:00,90.5,90.5,90.3,90.45,18201.0,89.5123,89.5123,89.3145,89.4628,18201.0
2021-10-06 14:30:00,90.44,90.62,90.37,90.62,15906.0,89.4529,89.631,89.3837,89.631,15906.0
2021-10-06 14:40:00,90.65,90.72,90.41,90.44,45122.0,89.6606,89.7299,89.4233,89.4529,45122.0
2021-10-06 14:50:00,90.45,90.48,90.26,90.29,22692.0,89.4628,89.4925,89.2749,89.3046,22692.0
2021-10-06 15:00:00,90.3,90.41,90.17,90.25,16105.0,89.3145,89.4233,89.1859,89.265,16105.0
2021-10-06 15:10:00,90.25,90.35,90.08,90.11,27528.0,89.265,89.3639,89.0969,89.1265,27528.0
2021-10-06 15:20:00,90.12,90.29,90.03,90.27,26861.0,89.1364,89.3046,89.0474,89.2848,26861.0
2021-10-06 15:30:00,90.22,90.28,90.1,90.21,32657.0,89.2353,89.2947,89.1166,89.2254,32657.0
2021-10-06 15:40:00,90.22,90.29,90.08,90.16,54675.0,89.2353,89.3046,89.0969,89.176,54675.0
2021-10-06 15:50:00,90.16,90.29,90.04,90.08,311862.0,89.176,89.3046,89.0573,89.0969,311862.0
2021-10-07 09:30:00,90.89,90.89,89.33,89.82,199835.0,89.898,89.898,88.355,88.8397,199835.0
2021-10-07 09:40:00,89.89,90.17,89.16,89.49,79991.0,88.9089,89.1859,88.1869,88.5133,79991.0
2021-10-07 09:50:00,89.45,89.99,89.39,89.89,86529.0,88.4737,89.0078,88.4144,88.9089,86529.0
2021-10-07 10:00:00,89.89,89.93,89.04,89.06,56409.0,88.9089,88.9485,88.0682,88.088,56409.0
2021-10-07 10:10:00,89.13,89.75,89.06,89.72,42206.0,88.1572,88.7705,88.088,88.7408,42206.0
2021-10-07 10:20:00,89.76,90.19,89.76,90.16,104215.0,88.7803,89.2057,88.7803,89.176,104215.0
2021-10-07 10:30:00,90.13,90.42,89.93,89.95,80197.0,89.1463,89.4331,88.9485,88.9683,80197.0
2021-10-07 10:40:00,89.94,90.26,89.81,90.21,47075.0,88.9584,89.2749,88.8298,89.2254,47075.0
2021-10-07 10:50:00,90.23,90.24,89.96,90.08,39956.0,89.2452,89.2551,88.9782,89.0969,39956.0
2021-10-07 11:00:00,90.08,90.18,89.96,90.16,44347.0,89.0969,89.1958,88.9782,89.176,44347.0
2021-10-07 11:10:00,90.16,90.17,89.83,89.94,38866.0,89.176,89.1859,88.8496,88.9584,38866.0
2021-10-07 11:20:00,89.95,90.15,89.86,90.13,38783.0,88.9683,89.1661,88.8793,89.1463,38783.0
2021-10-07 11:30:00,90.15,90.24,89.98,90.04,54674.0,89.1661,89.2551,88.9979,89.0573,54674.0
2021-10-07 11:40:00,90.04,90.05,89.86,89.9,27599.0,89.0573,89.0672,88.8793,88.9188,27599.0
2021-10-07 11:50:00,89.89,89.9,89.79,89.84,27953.0,88.9089,88.9188,88.81,88.8595,27953.0
2021-10-07 12:00:00,89.84,89.91,89.82,89.86,17812.0,88.8595,88.9287,88.8397,88.8793,17812.0
2021-10-07 12:10:00,89.86,89.92,89.77,89.81,25263.0,88.8793,88.9386,88.7902,88.8298,25263.0
2021-10-07 12:20:00,89.81,89.83,89.59,89.64,16519.0,88.8298,88.8496,88.6122,88.6617,16519.0
2021-10-07 12:30:00,89.64,89.65,89.5,89.54,18278.0,88.6617,88.6715,88.5232,88.5627,18278.0
2021-10-07 12:40:00,89.52,89.58,89.37,89.41,46833.0,88.543,88.6023,88.3946,88.4342,46833.0
2021-10-07 12:50:00,89.44,89.59,89.37,89.57,9059.0,88.4638,88.6122,88.3946,88.5924,9059.0
2021-10-07 13:00:00,89.58,89.71,89.5,89.57,18154.0,88.6023,88.7309,88.5232,88.5924,18154.0
2021-10-07 13:10:00,89.54,89.59,89.47,89.58,20454.0,88.5627,88.6122,88.4935,88.6023,20454.0
2021-10-07 13:20:00,89.55,89.7,89.48,89.7,22091.0,88.5726,88.721,88.5034,88.721,22091.0
2021-10-07 13:30:00,89.7,89.7,89.46,89.55,26941.0,88.721,88.721,88.4836,88.5726,26941.0
2021-10-07 13:40:00,89.53,89.58,89.48,89.57,49318.0,88.5529,88.6023,88.5034,88.5924,49318.0
2021-10-07 13:50:00,89.56,89.56,89.18,89.19,36230.0,88.5825,88.5825,88.2067,88.2166,36230.0
2021-10-07 14:00:00,89.19,89.21,88.94,88.95,80204.0,88.2166,88.2363,87.9693,87.9792,80204.0
2021-10-07 14:10:00,88.95,89.14,88.91,88.92,75170.0,87.9792,88.1671,87.9396,87.9495,75170.0
2021-10-07 14:20:00,88.93,88.98,88.72,88.8,89318.0,87.9594,88.0089,87.7517,87.8308,89318.0
2021-10-07 14:30:00,88.8,88.92,88.71,88.86,60904.0,87.8308,87.9495,87.7418,87.8902,60904.0
2021-10-07 14:40:00,88.85,88.93,88.7,88.75,61679.0,87.8803,87.9594,87.7319,87.7814,61679.0
2021-10-07 14:50:00,88.75,88.77,88.59,88.63,41045.0,87.7814,87.8011,87.6231,87.6627,41045.0
2021-10-07 15:00:00,88.61,88.88,88.53,88.77,23349.0,87.6429,87.9099,87.5638,87.8011,23349.0
2021-10-07 15:10:00,88.77,88.87,88.71,88.75,24195.0,87.8011,87.9001,87.7418,87.7814,24195.0
2021-10-07 15:20:00,88.74,88.84,88.66,88.73,44656.0,87.7715,87.8704,87.6924,87.7616,44656.0
2021-10-07 15:30:00,88.72,88.93,88.64,88.85,42066.0,87.7517,87.9594,87.6726,87.8803,42066.0
2021-10-07 15:40:00,88.86,88.99,88.71,88.85,86986.0,87.8902,88.0187,87.7418,87.8803,86986.0
2021-10-07 15:50:00,88.85,88.87,88.69,88.79,187225.0,87.8803,87.9001,87.722,87.8209,187225.0
2021-10-08 09:30:00,89.17,89.37,88.25,88.73,111731.0,88.1968,88.3946,87.2868,87.7616,111731.0
2021-10-08 09:40:00,88.79,89.57,88.73,89.39,63538.0,87.8209,88.5924,87.7616,88.4144,63538.0
2021-10-08 09:50:00,89.38,89.48,88.66,89.35,64231.0,88.4045,88.5034,87.6924,88.3748,64231.0
2021-10-08 10:00:00,89.43,89.99,89.34,89.95,49495.0,88.4539,89.0078,88.3649,88.9683,49495.0
2021-10-08 10:10:00,89.97,90.05,89.53,89.54,51796.0,88.9881,89.0672,88.5529,88.5627,51796.0
2021-10-08 10:20:00,89.53,89.68,89.49,89.67,48823.0,88.5529,88.7012,88.5133,88.6913,48823.0
2021-10-08 10:30:00,89.66,89.96,89.57,89.81,70947.0,88.6814,88.9782,88.5924,88.8298,70947.0
2021-10-08 10:40:00,89.81,89.81,89.21,89.45,37187.0,88.8298,88.8298,88.2363,88.4737,37187.0
2021-10-08 10:50:00,89.51,89.61,89.31,89.36,27367.0,88.5331,88.632,88.3353,88.3847,27367.0
2021-10-08 11:00:00,89.38,89.41,89.29,89.35,13001.0,88.4045,88.4342,88.3155,88.3748,13001.0
2021-10-08 11:10:00,89.34,89.45,89.1,89.13,13384.0,88.3649,88.4737,88.1275,88.1572,13384.0
2021-10-08 11:20:00,89.14,89.15,88.82,88.83,26402.0,88.1671,88.177,87.8506,87.8605,26402.0
2021-10-08 11:30:00,88.84,89.18,88.82,89.13,16964.0,87.8704,88.2067,87.8506,88.1572,16964.0
2021-10-08 11:40:00,89.09,89.17,89.03,89.09,12401.0,88.1177,88.1968,88.0583,88.1177,12401.0
2021-10-08 11:50:00,89.11,89.2,88.78,88.78,19765.0,88.1374,88.2265,87.811,87.811,19765.0
2021-10-08 12:00:00,88.83,88.83,88.65,88.71,25534.0,87.8605,87.8605,87.6825,87.7418,25534.0
2021-10-08 12:10:00,88.7,88.73,88.56,88.58,19262.0,87.7319,87.7616,87.5934,87.6132,19262.0
2021-10-08 12:20:00,88.56,88.62,88.32,88.35,24246.0,87.5934,87.6528,87.3561,87.3857,24246.0
2021-10-08 12:30:00,88.34,88.43,88.31,88.41,30703.0,87.3758,87.4649,87.3462,87.4451,30703.0
2021-10-08 12:40:00,88.44,88.58,88.39,88.46,33498.0,87.4748,87.6132,87.4253,87.4945,33498.0
2021-10-08 12:50:00,88.47,88.69,88.47,88.67,13349.0,87.5044,87.722,87.5044,87.7022,13349.0
2021-10-08 13:00:00,88.63,88.73,88.39,88.39,15437.0,87.6627,87.7616,87.4253,87.4253,15437.0
2021-10-08 13:10:00,88.38,88.45,88.17,88.18,25046.0,87.4154,87.4846,87.2077,87.2176,25046.0
2021-10-08 13:20:00,88.17,88.2,87.9,88.0,61223.0,87.2077,87.2374,86.9406,87.0396,61223.0
2021-10-08 13:30:00,87.97,88.17,87.94,87.96,26506.0,87.0099,87.2077,86.9802,87.0,26506.0
2021-10-08 13:40:00,87.95,88.0,87.9,87.98,24663.0,86.9901,87.0396,86.9406,87.0198,24663.0
2021-10-08 13:50:00,87.98,88.02,87.93,87.98,39567.0,87.0198,87.0593,86.9703,87.0198,39567.0
2021-10-08 14:00:00,87.99,88.12,87.96,88.03,72551.0,87.0297,87.1582,87.0,87.0692,72551.0
2021-10-08 14:10:00,88.02,88.05,87.97,88.03,19249.0,87.0593,87.089,87.0099,87.0692,19249.0
2021-10-08 14:20:00,88.05,88.3,88.02,88.28,45654.0,87.089,87.3363,87.0593,87.3165,45654.0
2021-10-08 14:30:00,88.28,88.28,88.03,88.04,18521.0,87.3165,87.3165,87.0692,87.0791,18521.0
2021-10-08 14:40:00,88.04,88.06,87.88,87.98,22227.0,87.0791,87.0989,86.9209,87.0198,22227.0
2021-10-08 14:50:00,87.99,88.09,87.95,88.05,15562.0,87.0297,87.1286,86.9901,87.089,15562.0
2021-10-08 15:00:00,88.06,88.16,87.96,88.13,21640.0,87.0989,87.1978,87.0,87.1681,21640.0
2021-10-08 15:10:00,88.1,88.21,88.09,88.2,29213.0,87.1385,87.2473,87.1286,87.2374,29213.0
2021-10-08 15:20:00,88.19,88.19,87.91,87.93,29852.0,87.2275,87.2275,86.9505,86.9703,29852.0
2021-10-08 15:30:00,87.92,87.96,87.79,87.92,39478.0,86.9604,87.0,86.8318,86.9604,39478.0
2021-10-08 15:40:00,87.9,88.0,87.83,87.86,59904.0,86.9406,87.0396,86.8714,86.9011,59904.0
2021-10-08 15:50:00,87.85,87.92,87.59,87.73,299885.0,86.8912,86.9604,86.634,86.7725,299885.0
2021-10-11 09:30:00,87.51,87.79,86.5,87.71,148611.0,86.5549,86.8318,85.5559,86.7527,148611.0
2021-10-11 09:40:00,87.64,87.92,87.46,87.69,65203.0,86.6835,86.9604,86.5054,86.7329,65203.0
2021-10-11 09:50:00,87.73,88.08,87.7,87.7,65607.0,86.7725,87.1187,86.7428,86.7428,65607.0
2021-10-11 10:00:00,87.72,87.79,87.21,87.42,57476.0,86.7626,86.8318,86.2582,86.4659,57476.0
2021-10-11 10:10:00,87.42,87.95,87.41,87.9,91658.0,86.4659,86.9901,86.456,86.9406,91658.0
2021-10-11 10:20:00,87.89,87.89,87.7,87.8,48429.0,86.9308,86.9308,86.7428,86.8417,48429.0
2021-10-11 10:30:00,87.84,87.86,87.59,87.84,31664.0,86.8813,86.9011,86.634,86.8813,31664.0
2021-10-11 10:40:00,87.83,87.9,87.66,87.85,43545.0,86.8714,86.9406,86.7033,86.8912,43545.0
2021-10-11 10:50:00,87.85,87.91,87.62,87.69,57028.0,86.8912,86.9505,86.6637,86.7329,57028.0
2021-10-11 11:00:00,87.69,87.97,87.57,87.96,60496.0,86.7329,87.0099,86.6142,87.0,60496.0
2021-10-11 11:10:00,87.95,88.17,87.93,88.08,37324.0,86.9901,87.2077,86.9703,87.1187,37324.0
2021-10-11 11:20:00,88.06,88.46,88.04,88.46,43744.0,87.0989,87.4945,87.0791,87.4945,43744.0
2021-10-11 11:30:00,88.44,88.62,88.39,88.6,41887.0,87.4748,87.6528,87.4253,87.633,41887.0
2021-10-11 11:40:00,88.61,88.72,88.41,88.48,39191.0,87.6429,87.7517,87.4451,87.5143,39191.0
2021-10-11 11:50:00,88.53,88.65,88.49,88.58,16298.0,87.5638,87.6825,87.5242,87.6132,16298.0
2021-10-11 12:00:00,88.59,88.62,88.45,88.47,23244.0,87.6231,87.6528,87.4846,87.5044,23244.0
2021-10-11 12:10:00,88.48,88.5,88.05,88.07,37512.0,87.5143,87.5341,87.089,87.1088,37512.0
2021-10-11 12:20:00,88.07,88.38,88.05,88.34,29101.0,87.1088,87.4154,87.089,87.3758,29101.0
2021-10-11 12:30:00,88.33,88.33,88.21,88.27,11299.0,87.366,87.366,87.2473,87.3066,11299.0
2021-10-11 12:40:00,88.26,88.29,88.15,88.19,16525.0,87.2967,87.3264,87.1879,87.2275,16525.0
2021-10-11 12:50:00,88.18,88.19,87.84,87.91,23896.0,87.2176,87.2275,86.8813,86.9505,23896.0
2021-10-11 13:00:00,87.84,87.84,87.55,87.65,20683.0,86.8813,86.8813,86.5945,86.6934,20683.0
2021-10-11 13:10:00,87.66,87.86,87.66,87.73,41250.0,86.7033,86.9011,86.7033,86.7725,41250.0
2021-10-11 13:20:00,87.75,87.76,87.5,87.58,26199.0,86.7923,86.8022,86.545,86.6241,26199.0
2021-10-11 13:30:00,87.6,87.83,87.58,87.77,30827.0,86.6439,86.8714,86.6241,86.8121,30827.0
2021-10-11 13:40:00,87.75,87.89,87.61,87.7,24458.0,86.7923,86.9308,86.6538,86.7428,24458.0
2021-10-11 13:50:00,87.71,87.9,87.69,87.88,16105.0,86.7527,86.9406,86.7329,86.9209,16105.0
2021-10-11 14:00:00,87.86,87.91,87.8,87.86,18644.0,86.9011,86.9505,86.8417,86.9011,18644.0
2021-10-11 14:10:00,87.86,88.0,87.84,87.9,16925.0,86.9011,87.0396,86.8813,86.9406,16925.0
2021-10-11 14:20:00,87.9,87.9,87.68,87.77,22024.0,86.9406,86.9406,86.723,86.8121,22024.0
2021-10-11 14:30:00,87.75,87.85,87.69,87.7,14021.0,86.7923,86.8912,86.7329,86.7428,14021.0
2021-10-11 14:40:00,87.67,87.98,87.65,87.91,13901.0,86.7132,87.0198,86.6934,86.9505,13901.0
2021-10-11 14:50:00,87.91,88.0,87.8,87.96,19340.0,86.9505,87.0396,86.8417,87.0,19340.0
2021-10-11 15:00:00,87.98,88.08,87.85,87.87,18677.0,87.0198,87.1187,86.8912,86.911,18677.0
2021-10-11 15:10:00,87.87,88.0,87.79,87.82,17999.0,86.911,87.0396,86.8318,86.8615,17999.0
2021-10-11 15:20:00,87.82,87.99,87.73,87.82,28222.0,86.8615,87.0297,86.7725,86.8615,28222.0
2021-10-11 15:30:00,87.82,87.9,87.6,87.6,31875.0,86.8615,86.9406,86.6439,86.6439,31875.0
2021-10-11 15:40:00,87.59,87.59,87.38,87.53,53579.0,86.634,86.634,86.4263,86.5747,53579.0
2021-10-11 15:50:00,87.52,87.56,87.29,87.32,135292.0,86.5648,86.6044,86.3373,86.367,135292.0
2021-10-12 09:30:00,87.45,88.25,87.02,88.0,110126.0,86.4956,87.2868,86.0702,87.0396,110126.0
2021-10-12 09:40:00,87.94,88.41,87.67,87.87,54980.0,86.9802,87.4451,86.7132,86.911,54980.0
2021-10-12 09:50:00,87.75,88.42,87.72,88.0,78165.0,86.7923,87.455,86.7626,87.0396,78165.0
2021-10-12 10:00:00,88.01,88.33,87.99,88.07,56784.0,87.0494,87.366,87.0297,87.1088,56784.0
2021-10-12 10:10:00,88.1,88.25,87.34,87.58,28471.0,87.1385,87.2868,86.3868,86.6241,28471.0
2021-10-12 10:20:00,87.46,87.83,87.39,87.82,16744.0,86.5054,86.8714,86.4362,86.8615,16744.0
2021-10-12 10:30:00,87.76,88.0,87.63,88.0,17920.0,86.8022,87.0396,86.6736,87.0396,17920.0
2021-10-12 10:40:00,87.97,88.34,87.97,88.28,35754.0,87.0099,87.3758,87.0099,87.3165,35754.0
2021-10-12 10:50:00,88.28,88.35,87.97,88.0,29079.0,87.3165,87.3857,87.0099,87.0396,29079.0
2021-10-12 11:00:00,88.05,88.24,87.91,88.14,32332.0,87.089,87.2769,86.9505,87.178,32332.0
2021-10-12 11:10:00,88.18,88.34,87.96,88.3,84526.0,87.2176,87.3758,87.0,87.3363,84526.0
2021-10-12 11:20:00,88.3,88.57,88.28,88.34,115909.0,87.3363,87.6033,87.3165,87.3758,115909.0
2021-10-12 11:30:00,88.32,88.6,88.25,88.53,39279.0,87.3561,87.633,87.2868,87.5638,39279.0
2021-10-12 11:40:00,88.52,88.75,88.45,88.73,42980.0,87.5539,87.7814,87.4846,87.7616,42980.0
2021-10-12 11:50:00,88.73,88.97,88.73,88.94,33118.0,87.7616,87.999,87.7616,87.9693,33118.0
2021-10-12 12:00:00,88.94,89.08,88.9,89.0,45334.0,87.9693,88.1078,87.9297,88.0286,45334.0
2021-10-12 12:10:00,89.03,89.12,88.92,88.93,27769.0,88.0583,88.1473,87.9495,87.9594,27769.0
2021-10-12 12:20:00,88.92,88.95,88.78,88.84,25361.0,87.9495,87.9792,87.811,87.8704,25361.0
2021-10-12 12:30:00,88.86,88.95,88.52,88.73,57785.0,87.8902,87.9792,87.5539,87.7616,57785.0
2021-10-12 12:40:00,88.7,88.82,88.5,88.59,121844.0,87.7319,87.8506,87.5341,87.6231,121844.0
2021-10-12 12:50:00,88.61,88.64,88.51,88.61,32704.0,87.6429,87.6726,87.544,87.6429,32704.0
2021-10-12 13:00:00,88.6,88.78,88.6,88.73,14224.0,87.633,87.811,87.633,87.7616,14224.0
2021-10-12 13:10:00,88.77,88.86,88.73,88.78,11804.0,87.8011,87.8902,87.7616,87.811,11804.0
2021-10-12 13:20:00,88.79,88.83,88.67,88.81,16980.0,87.8209,87.8605,87.7022,87.8407,16980.0
2021-10-12 13:30:00,88.8,88.98,88.77,88.96,14456.0,87.8308,88.0089,87.8011,87.9891,14456.0
2021-10-12 13:40:00,88.96,89.06,88.93,88.93,25406.0,87.9891,88.088,87.9594,87.9594,25406.0
2021-10-12 13:50:00,88.99,89.05,88.78,88.81,24704.0,88.0187,88.0781,87.811,87.8407,24704.0
2021-10-12 14:00:00,88.8,89.0,88.79,88.95,16306.0,87.8308,88.0286,87.8209,87.9792,16306.0
2021-10-12 14:10:00,88.96,89.12,88.95,88.99,25791.0,87.9891,88.1473,87.9792,88.0187,25791.0
2021-10-12 14:20:00,88.99,89.05,88.88,88.93,16358.0,88.0187,88.0781,87.9099,87.9594,16358.0
2021-10-12 14:30:00,88.95,89.02,88.88,89.02,20213.0,87.9792,88.0484,87.9099,88.0484,20213.0
2021-10-12 14:40:00,89.05,89.16,89.05,89.16,17250.0,88.0781,88.1869,88.0781,88.1869,17250.0
2021-10-12 14:50:00,89.17,89.24,89.0,89.02,29153.0,88.1968,88.266,88.0286,88.0484,29153.0
2021-10-12 15:00:00,88.99,89.02,88.6,88.6,30033.0,88.0187,88.0484,87.633,87.633,30033.0
2021-10-12 15:10:00,88.6,88.72,88.54,88.72,22595.0,87.633,87.7517,87.5737,87.7517,22595.0
2021-10-12 15:20:00,88.7,88.87,88.54,88.85,69544.0,87.7319,87.9001,87.5737,87.8803,69544.0
2021-10-12 15:30:00,88.85,88.98,88.65,88.75,238175.0,87.8803,88.0089,87.6825,87.7814,238175.0
2021-10-12 15:40:00,88.75,88.81,88.49,88.51,37781.0,87.7814,87.8407,87.5242,87.544,37781.0
2021-10-12 15:50:00,88.53,88.79,88.47,88.66,161339.0,87.5638,87.8209,87.5044,87.6924,161339.0
2021-10-13 09:30:00,88.5,88.6,87.77,88.01,153561.0,87.5341,87.633,86.8121,87.0494,153561.0
2021-10-13 09:40:00,88.03,88.14,87.3,87.43,52562.0,87.0692,87.178,86.3472,86.4758,52562.0
2021-10-13 09:50:00,87.38,87.57,87.18,87.23,44648.0,86.4263,86.6142,86.2285,86.278,44648.0
2021-10-13 10:00:00,87.18,87.34,86.87,86.96,69828.0,86.2285,86.3868,85.9219,86.0109,69828.0
2021-10-13 10:10:00,86.94,86.95,86.67,86.7,99956.0,85.9911,86.001,85.7241,85.7537,99956.0
2021-10-13 10:20:00,86.74,87.04,86.64,86.97,48676.0,85.7933,86.09,85.6944,86.0208,48676.0
2021-10-13 10:30:00,87.01,87.35,86.83,86.88,59532.0,86.0604,86.3966,85.8823,85.9318,59532.0
2021-10-13 10:40:00,86.86,87.2,86.82,87.18,25238.0,85.912,86.2483,85.8724,86.2285,25238.0
2021-10-13 10:50:00,87.2,87.36,87.1,87.33,23145.0,86.2483,86.4065,86.1494,86.3769,23145.0
2021-10-13 11:00:00,87.36,87.63,87.3,87.51,31610.0,86.4065,86.6736,86.3472,86.5549,31610.0
2021-10-13 11:10:00,87.49,87.51,87.11,87.14,48386.0,86.5351,86.5549,86.1593,86.1889,48386.0
2021-10-13 11:20:00,87.14,87.38,87.12,87.37,38273.0,86.1889,86.4263,86.1692,86.4164,38273.0
2021-10-13 11:30:00,87.34,87.4,86.82,87.0,39302.0,86.3868,86.4461,85.8724,86.0505,39302.0
2021-10-13 11:40:00,87.05,87.51,87.03,87.44,35074.0,86.0999,86.5549,86.0801,86.4857,35074.0
2021-10-13 11:50:00,87.43,87.46,86.82,86.85,32882.0,86.4758,86.5054,85.8724,85.9021,32882.0
2021-10-13 12:00:00,86.86,86.88,86.66,86.71,64640.0,85.912,85.9318,85.7142,85.7636,64640.0
2021-10-13 12:10:00,86.7,86.79,86.54,86.7,56763.0,85.7537,85.8428,85.5955,85.7537,56763.0
2021-10-13 12:20:00,86.7,86.96,86.62,86.96,22679.0,85.7537,86.0109,85.6746,86.0109,22679.0
2021-10-13 12:30:00,86.94,87.05,86.92,87.04,15820.0,85.9911,86.0999,85.9713,86.09,15820.0
2021-10-13 12:40:00,87.06,87.21,86.85,86.93,33244.0,86.1098,86.2582,85.9021,85.9812,33244.0
2021-10-13 12:50:00,86.88,87.02,86.84,87.01,19747.0,85.9318,86.0702,85.8922,86.0604,19747.0
2021-10-13 13:00:00,87.0,87.1,86.89,86.89,33753.0,86.0505,86.1494,85.9417,85.9417,33753.0
2021-10-13 13:10:00,86.89,86.99,86.84,86.89,20513.0,85.9417,86.0406,85.8922,85.9417,20513.0
2021-10-13 13:20:00,86.9,87.11,86.79,87.1,28193.0,85.9516,86.1593,85.8428,86.1494,28193.0
2021-10-13 13:30:00,87.06,87.21,87.04,87.18,60075.0,86.1098,86.2582,86.09,86.2285,60075.0
2021-10-13 13:40:00,87.19,87.29,87.02,87.19,49128.0,86.2384,86.3373,86.0702,86.2384,49128.0
2021-10-13 13:50:00,87.21,87.27,87.15,87.15,22464.0,86.2582,86.3175,86.1988,86.1988,22464.0
2021-10-13 14:00:00,87.1,87.4,87.09,87.25,33631.0,86.1494,86.4461,86.1395,86.2977,33631.0
2021-10-13 14:10:00,87.25,87.35,87.01,87.22,26364.0,86.2977,86.3966,86.0604,86.2681,26364.0
2021-10-13 14:20:00,87.25,87.36,87.07,87.09,29691.0,86.2977,86.4065,86.1197,86.1395,29691.0
2021-10-13 14:30:00,87.08,87.09,86.96,87.04,28116.0,86.1296,86.1395,86.0109,86.09,28116.0
2021-10-13 14:40:00,87.04,87.04,86.83,86.86,27505.0,86.09,86.09,85.8823,85.912,27505.0
2021-10-13 14:50:00,86.88,86.96,86.8,86.86,11516.0,85.9318,86.0109,85.8527,85.912,11516.0
2021-10-13 15:00:00,86.85,86.94,86.74,86.94,48537.0,85.9021,85.9911,85.7933,85.9911,48537.0
2021-10-13 15:10:00,86.94,86.94,86.81,86.87,17504.0,85.9911,85.9911,85.8625,85.9219,17504.0
2021-10-13 15:20:00,86.88,86.9,86.6,86.63,41069.0,85.9318,85.9516,85.6548,85.6845,41069.0
2021-10-13 15:30:00,86.63,86.73,86.44,86.73,82063.0,85.6845,85.7834,85.4966,85.7834,82063.0
2021-10-13 15:40:00,86.72,86.82,86.63,86.79,45915.0,85.7735,85.8724,85.6845,85.8428,45915.0
2021-10-13 15:50:00,86.78,86.94,86.72,86.74,152711.0,85.8329,85.9911,85.7735,85.7933,152711.0
2021-10-14 09:30:00,87.33,88.14,87.08,87.08,113988.0,86.3769,87.178,86.1296,86.1296,113988.0
2021-10-14 09:40:00,87.12,87.57,86.94,87.27,50934.0,86.1692,86.6142,85.9911,86.3175,50934.0
2021-10-14 09:50:00,87.28,87.39,87.03,87.29,21800.0,86.3274,86.4362,86.0801,86.3373,21800.0
2021-10-14 10:00:00,87.28,87.4,87.1,87.22,16291.0,86.3274,86.4461,86.1494,86.2681,16291.0
2021-10-14 10:10:00,87.24,87.31,86.88,87.26,42182.0,86.2878,86.3571,85.9318,86.3076,42182.0
2021-10-14 10:20:00,87.28,87.6,87.16,87.52,35622.0,86.3274,86.6439,86.2087,86.5648,35622.0
2021-10-14 10:30:00,87.52,87.57,87.03,87.1,25777.0,86.5648,86.6142,86.0801,86.1494,25777.0
2021-10-14 10:40:00,87.12,87.33,87.11,87.31,21235.0,86.1692,86.3769,86.1593,86.3571,21235.0
2021-10-14 10:50:00,87.34,87.4,87.12,87.27,51431.0,86.3868,86.4461,86.1692,86.3175,51431.0
2021-10-14 11:00:00,87.29,87.29,86.9,86.97,35165.0,86.3373,86.3373,85.9516,86.0208,35165.0
2021-10-14 11:10:00,86.99,87.15,86.97,87.12,21052.0,86.0406,86.1988,86.0208,86.1692,21052.0
2021-10-14 11:20:00,87.11,87.13,86.94,87.05,17301.0,86.1593,86.179,85.9911,86.0999,17301.0
2021-10-14 11:30:00,87.04,87.28,87.04,87.27,24732.0,86.09,86.3274,86.09,86.3175,24732.0
2021-10-14 11:40:00,87.27,87.37,87.16,87.22,15062.0,86.3175,86.4164,86.2087,86.2681,15062.0
2021-10-14 11:50:00,87.27,87.34,87.2,87.33,20221.0,86.3175,86.3868,86.2483,86.3769,20221.0
2021-10-14 12:00:00,87.36,87.45,87.3,87.4,28807.0,86.4065,86.4956,86.3472,86.4461,28807.0
2021-10-14 12:10:00,87.4,87.5,87.22,87.33,27520.0,86.4461,86.545,86.2681,86.3769,27520.0
2021-10-14 12:20:00,87.34,87.57,87.32,87.49,16008.0,86.3868,86.6142,86.367,86.5351,16008.0
2021-10-14 12:30:00,87.54,87.62,87.4,87.41,12875.0,86.5846,86.6637,86.4461,86.456,12875.0
2021-10-14 12:40:00,87.42,87.5,87.33,87.4,13989.0,86.4659,86.545,86.3769,86.4461,13989.0
2021-10-14 12:50:00,87.41,87.44,87.36,87.44,10707.0,86.456,86.4857,86.4065,86.4857,10707.0
2021-10-14 13:00:00,87.42,87.47,87.28,87.41,79895.0,86.4659,86.5153,86.3274,86.456,79895.0
2021-10-14 13:10:00,87.41,87.68,87.41,87.67,119686.0,86.456,86.723,86.456,86.7132,119686.0
2021-10-14 13:20:00,87.66,87.68,87.58,87.62,23517.0,86.7033,86.723,86.6241,86.6637,23517.0
2021-10-14 13:30:00,87.64,87.82,87.63,87.77,21640.0,86.6835,86.8615,86.6736,86.8121,21640.0
2021-10-14 13:40:00,87.79,87.79,87.66,87.79,14553.0,86.8318,86.8318,86.7033,86.8318,14553.0
2021-10-14 13:50:00,87.77,87.88,87.73,87.81,12327.0,86.8121,86.9209,86.7725,86.8516,12327.0
2021-10-14 14:00:00,87.8,87.83,87.62,87.66,15130.0,86.8417,86.8714,86.6637,86.7033,15130.0
2021-10-14 14:10:00,87.63,87.74,87.63,87.74,11660.0,86.6736,86.7824,86.6736,86.7824,11660.0
2021-10-14 14:20:00,87.73,87.73,87.61,87.61,11250.0,86.7725,86.7725,86.6538,86.6538,11250.0
2021-10-14 14:30:00,87.62,87.69,87.55,87.55,11985.0,86.6637,86.7329,86.5945,86.5945,11985.0
2021-10-14 14:40:00,87.55,87.56,87.43,87.46,21511.0,86.5945,86.6044,86.4758,86.5054,21511.0
2021-10-14 14:50:00,87.45,87.48,87.37,87.44,14735.0,86.4956,86.5252,86.4164,86.4857,14735.0
2021-10-14 15:00:00,87.44,87.46,87.34,87.34,16749.0,86.4857,86.5054,86.3868,86.3868,16749.0
2021-10-14 15:10:00,87.3,87.31,87.15,87.21,11987.0,86.3472,86.3571,86.1988,86.2582,11987.0
2021-10-14 15:20:00,87.21,87.22,87.07,87.2,25142.0,86.2582,86.2681,86.1197,86.2483,25142.0
2021-10-14 15:30:00,87.19,87.22,86.98,87.03,28230.0,86.2384,86.2681,86.0307,86.0801,28230.0
2021-10-14 15:40:00,87.06,87.07,86.89,86.93,90202.0,86.1098,86.1197,85.9417,85.9812,90202.0
2021-10-14 15:50:00,86.92,86.95,86.74,86.88,225362.0,85.9713,86.001,85.7933,85.9318,225362.0
2021-10-15 09:30:00,87.56,88.6,87.56,87.88,191831.0,86.6044,87.633,86.6044,86.9209,191831.0
2021-10-15 09:40:00,87.84,88.17,87.76,87.79,33590.0,86.8813,87.2077,86.8022,86.8318,33590.0
2021-10-15 09:50:00,87.76,88.07,87.64,87.97,36932.0,86.8022,87.1088,86.6835,87.0099,36932.0
2021-10-15 10:00:00,87.97,87.99,87.7,87.97,25771.0,87.0099,87.0297,86.7428,87.0099,25771.0
2021-10-15 10:10:00,87.97,88.15,87.88,88.03,67191.0,87.0099,87.1879,86.9209,87.0692,67191.0
2021-10-15 10:20:00,88.07,88.07,87.41,87.43,42391.0,87.1088,87.1088,86.456,86.4758,42391.0
2021-10-15 10:30:00,87.46,87.88,87.46,87.87,24028.0,86.5054,86.9209,86.5054,86.911,24028.0
2021-10-15 10:40:00,87.88,87.92,87.67,87.78,29231.0,86.9209,86.9604,86.7132,86.822,29231.0
2021-10-15 10:50:00,87.79,87.85,87.66,87.69,21332.0,86.8318,86.8912,86.7033,86.7329,21332.0
2021-10-15 11:00:00,87.72,87.81,87.66,87.74,21485.0,86.7626,86.8516,86.7033,86.7824,21485.0
2021-10-15 11:10:00,87.76,87.96,87.57,87.88,23670.0,86.8022,87.0,86.6142,86.9209,23670.0
2021-10-15 11:20:00,87.9,87.95,87.81,87.88,30544.0,86.9406,86.9901,86.8516,86.9209,30544.0
2021-10-15 11:30:00,87.85,87.97,87.82,87.82,37735.0,86.8912,87.0099,86.8615,86.8615,37735.0
2021-10-15 11:40:00,87.82,87.95,87.74,87.76,16792.0,86.8615,86.9901,86.7824,86.8022,16792.0
2021-10-15 11:50:00,87.82,87.91,87.69,87.84,36475.0,86.8615,86.9505,86.7329,86.8813,36475.0
2021-10-15 12:00:00,87.83,87.87,87.8,87.85,16084.0,86.8714,86.911,86.8417,86.8912,16084.0
2021-10-15 12:10:00,87.86,87.91,87.8,87.84,22304.0,86.9011,86.9505,86.8417,86.8813,22304.0
2021-10-15 12:20:00,87.85,87.88,87.8,87.83,30384.0,86.8912,86.9209,86.8417,86.8714,30384.0
2021-10-15 12:30:00,87.83,87.86,87.57,87.73,106859.0,86.8714,86.9011,86.6142,86.7725,106859.0
2021-10-15 12:40:00,87.74,87.89,87.74,87.79,15715.0,86.7824,86.9308,86.7824,86.8318,15715.0
2021-10-15 12:50:00,87.78,87.84,87.76,87.8,9586.0,86.822,86.8813,86.8022,86.8417,9586.0
2021-10-15 13:00:00,87.83,87.85,87.63,87.63,11761.0,86.8714,86.8912,86.6736,86.6736,11761.0
2021-10-15 13:10:00,87.66,87.66,87.44,87.45,70770.0,86.7033,86.7033,86.4857,86.4956,70770.0
2021-10-15 13:20:00,87.46,87.46,87.21,87.22,57642.0,86.5054,86.5054,86.2582,86.2681,57642.0
2021-10-15 13:30:00,87.23,87.31,87.0,87.03,54125.0,86.278,86.3571,86.0505,86.0801,54125.0
2021-10-15 13:40:00,87.06,87.34,86.9,87.3,79000.0,86.1098,86.3868,85.9516,86.3472,79000.0
2021-10-15 13:50:00,87.32,87.45,87.3,87.43,24118.0,86.367,86.4956,86.3472,86.4758,24118.0
2021-10-15 14:00:00,87.44,87.48,87.19,87.2,32748.0,86.4857,86.5252,86.2384,86.2483,32748.0
2021-10-15 14:10:00,87.22,87.26,87.16,87.2,15861.0,86.2681,86.3076,86.2087,86.2483,15861.0
2021-10-15 14:20:00,87.21,87.4,87.19,87.39,24649.0,86.2582,86.4461,86.2384,86.4362,24649.0
2021-10-15 14:30:00,87.4,87.4,87.27,87.36,33238.0,86.4461,86.4461,86.3175,86.4065,33238.0
2021-10-15 14:40:00,87.38,87.38,87.2,87.23,25224.0,86.4263,86.4263,86.2483,86.278,25224.0
2021-10-15 14:50:00,87.26,87.26,87.05,87.05,18366.0,86.3076,86.3076,86.0999,86.0999,18366.0
2021-10-15 15:00:00,87.06,87.13,86.83,86.85,39705.0,86.1098,86.179,85.8823,85.9021,39705.0
2021-10-15 15:10:00,86.84,86.91,86.78,86.8,28740.0,85.8922,85.9615,85.8329,85.8527,28740.0
2021-10-15 15:20:00,86.8,86.95,86.79,86.86,40969.0,85.8527,86.001,85.8428,85.912,40969.0
2021-10-15 15:30:00,86.84,86.87,86.51,86.53,61401.0,85.8922,85.9219,85.5658,85.5856,61401.0
2021-10-15 15:40:00,86.52,86.72,86.43,86.51,146882.0,85.5757,85.7735,85.4867,85.5658,146882.0
2021-10-15 15:50:00,86.5,86.57,86.27,86.35,408582.0,85.5559,85.6252,85.3284,85.4076,408582.0
2021-10-18 09:30:00,86.19,86.62,85.27,85.45,128283.0,85.2493,85.6746,84.3393,84.5174,128283.0
2021-10-18 09:40:00,85.45,85.5,84.93,85.05,122825.0,84.5174,84.5668,84.0031,84.1218,122825.0
2021-10-18 09:50:00,85.09,85.28,84.59,84.82,95572.0,84.1613,84.3492,83.6668,83.8943,95572.0
2021-10-18 10:00:00,84.78,85.14,84.59,85.1,55851.0,83.8547,84.2108,83.6668,84.1712,55851.0
2021-10-18 10:10:00,85.13,85.6,85.06,85.6,59418.0,84.2009,84.6657,84.1316,84.6657,59418.0
2021-10-18 10:20:00,85.63,85.93,85.58,85.92,35063.0,84.6954,84.9921,84.646,84.9823,35063.0
2021-10-18 10:30:00,85.88,86.1,85.61,85.78,36808.0,84.9427,85.1603,84.6756,84.8438,36808.0
2021-10-18 10:40:00,85.77,85.97,85.68,85.77,15903.0,84.8339,85.0317,84.7449,84.8339,15903.0
2021-10-18 10:50:00,85.7,85.73,85.56,85.66,24999.0,84.7647,84.7943,84.6262,84.7251,24999.0
2021-10-18 11:00:00,85.68,85.85,85.68,85.72,23769.0,84.7449,84.913,84.7449,84.7844,23769.0
2021-10-18 11:10:00,85.71,85.75,85.41,85.58,25183.0,84.7745,84.8141,84.4778,84.646,25183.0
2021-10-18 11:20:00,85.56,85.69,85.47,85.47,33730.0,84.6262,84.7548,84.5372,84.5372,33730.0
2021-10-18 11:30:00,85.45,85.55,85.33,85.53,65184.0,84.5174,84.6163,84.3987,84.5965,65184.0
2021-10-18 11:40:00,85.55,85.77,85.52,85.76,21062.0,84.6163,84.8339,84.5866,84.824,21062.0
2021-10-18 11:50:00,85.79,85.96,85.7,85.95,17921.0,84.8537,85.0218,84.7647,85.0119,17921.0
2021-10-18 12:00:00,85.92,85.93,85.77,85.77,16060.0,84.9823,84.9921,84.8339,84.8339,16060.0
2021-10-18 12:10:00,85.76,85.89,85.74,85.8,12385.0,84.824,84.9526,84.8042,84.8636,12385.0
2021-10-18 12:20:00,85.8,85.95,85.63,85.63,16985.0,84.8636,85.0119,84.6954,84.6954,16985.0
2021-10-18 12:30:00,85.64,85.69,85.58,85.63,17496.0,84.7053,84.7548,84.646,84.6954,17496.0
2021-10-18 12:40:00,85.64,85.76,85.6,85.71,17344.0,84.7053,84.824,84.6657,84.7745,17344.0
2021-10-18 12:50:00,85.67,85.68,85.56,85.59,18021.0,84.735,84.7449,84.6262,84.6559,18021.0
2021-10-18 13:00:00,85.6,85.71,85.6,85.69,13311.0,84.6657,84.7745,84.6657,84.7548,13311.0
2021-10-18 13:10:00,85.69,85.82,85.62,85.8,17333.0,84.7548,84.8833,84.6855,84.8636,17333.0
2021-10-18 13:20:00,85.79,85.97,85.79,85.97,28211.0,84.8537,85.0317,84.8537,85.0317,28211.0
2021-10-18 13:30:00,85.97,86.03,85.89,85.95,19784.0,85.0317,85.0911,84.9526,85.0119,19784.0
2021-10-18 13:40:00,85.95,85.95,85.79,85.81,16670.0,85.0119,85.0119,84.8537,84.8735,16670.0
2021-10-18 13:50:00,85.81,85.81,85.71,85.76,21154.0,84.8735,84.8735,84.7745,84.824,21154.0
2021-10-18 14:00:00,85.77,85.82,85.69,85.77,35220.0,84.8339,84.8833,84.7548,84.8339,35220.0
2021-10-18 14:10:00,85.76,85.95,85.68,85.94,19224.0,84.824,85.0119,84.7449,85.002,19224.0
2021-10-18 14:20:00,85.94,86.15,85.89,86.13,32885.0,85.002,85.2097,84.9526,85.19,32885.0
2021-10-18 14:30:00,86.13,86.19,85.98,85.99,24160.0,85.19,85.2493,85.0416,85.0515,24160.0
2021-10-18 14:40:00,86.0,86.05,85.9,85.92,28362.0,85.0614,85.1108,84.9625,84.9823,28362.0
2021-10-18 14:50:00,85.92,86.02,85.89,85.95,23647.0,84.9823,85.0812,84.9526,85.0119,23647.0
2021-10-18 15:00:00,85.95,86.01,85.85,85.94,14511.0,85.0119,85.0713,84.913,85.002,14511.0
2021-10-18 15:10:00,85.95,86.01,85.79,85.87,21684.0,85.0119,85.0713,84.8537,84.9328,21684.0
2021-10-18 15:20:00,85.87,86.1,85.87,86.0,40653.0,84.9328,85.1603,84.9328,85.0614,40653.0
2021-10-18 15:30:00,86.0,86.15,85.96,86.15,33723.0,85.0614,85.2097,85.0218,85.2097,33723.0
2021-10-18 15:40:00,86.15,86.15,85.94,86.04,51768.0,85.2097,85.2097,85.002,85.1009,51768.0
2021-10-18 15:50:00,86.04,86.09,85.81,85.91,194869.0,85.1009,85.1504,84.8735,84.9724,194869.0
2021-10-19 09:30:00,85.98,85.98,84.91,85.18,104405.0,85.0416,85.0416,83.9833,84.2503,104405.0
2021-10-19 09:40:00,85.21,85.44,84.85,84.94,64039.0,84.28,84.5075,83.9239,84.013,64039.0
2021-10-19 09:50:00,84.94,85.08,84.64,84.67,46507.0,84.013,84.1514,83.7162,83.7459,46507.0
2021-10-19 10:00:00,84.68,85.21,84.56,85.2,67598.0,83.7558,84.28,83.6371,84.2701,67598.0
2021-10-19 10:10:00,85.16,85.22,84.87,84.93,37453.0,84.2305,84.2899,83.9437,84.0031,37453.0
2021-10-19 10:20:00,84.89,85.0,84.65,84.68,53014.0,83.9635,84.0723,83.7261,83.7558,53014.0
2021-10-19 10:30:00,84.69,84.8,84.51,84.71,47079.0,83.7657,83.8745,83.5876,83.7855,47079.0
2021-10-19 10:40:00,84.71,84.82,84.46,84.52,64196.0,83.7855,83.8943,83.5382,83.5975,64196.0
2021-10-19 10:50:00,84.55,84.67,84.43,84.46,36313.0,83.6272,83.7459,83.5085,83.5382,36313.0
2021-10-19 11:00:00,84.48,84.62,84.32,84.53,44416.0,83.558,83.6964,83.3997,83.6074,44416.0
2021-10-19 11:10:00,84.52,84.78,84.48,84.61,44336.0,83.5975,83.8547,83.558,83.6866,44336.0
2021-10-19 11:20:00,84.65,84.65,84.37,84.53,29657.0,83.7261,83.7261,83.4492,83.6074,29657.0
2021-10-19 11:30:00,84.52,84.62,84.39,84.62,39787.0,83.5975,83.6964,83.469,83.6964,39787.0
2021-10-19 11:40:00,84.63,84.83,84.62,84.71,42218.0,83.7063,83.9042,83.6964,83.7855,42218.0
2021-10-19 11:50:00,84.72,84.72,84.42,84.45,38193.0,83.7954,83.7954,83.4986,83.5283,38193.0
2021-10-19 12:00:00,84.45,84.49,84.22,84.31,118552.0,83.5283,83.5679,83.3008,83.3898,118552.0
2021-10-19 12:10:00,84.32,84.52,84.25,84.25,41253.0,83.3997,83.5975,83.3305,83.3305,41253.0
2021-10-19 12:20:00,84.22,84.28,84.1,84.15,65637.0,83.3008,83.3602,83.1821,83.2316,65637.0
2021-10-19 12:30:00,84.16,84.38,84.16,84.33,69871.0,83.2415,83.4591,83.2415,83.4096,69871.0
2021-10-19 12:40:00,84.34,84.49,84.21,84.45,82523.0,83.4195,83.5679,83.2909,83.5283,82523.0
2021-10-19 12:50:00,84.46,84.49,84.22,84.3,32301.0,83.5382,83.5679,83.3008,83.3799,32301.0
2021-10-19 13:00:00,84.31,84.4,84.28,84.38,23528.0,83.3898,83.4788,83.3602,83.4591,23528.0
2021-10-19 13:10:00,84.4,84.64,84.38,84.56,51832.0,83.4788,83.7162,83.4591,83.6371,51832.0
2021-10-19 13:20:00,84.56,85.08,84.54,85.05,102463.0,83.6371,84.1514,83.6173,84.1218,102463.0
2021-10-19 13:30:00,85.05,85.13,84.99,85.12,39984.0,84.1218,84.2009,84.0624,84.191,39984.0
2021-10-19 13:40:00,85.14,85.14,84.91,84.93,22506.0,84.2108,84.2108,83.9833,84.0031,22506.0
2021-10-19 13:50:00,84.93,85.0,84.9,84.94,16741.0,84.0031,84.0723,83.9734,84.013,16741.0
2021-10-19 14:00:00,84.94,84.94,84.69,84.7,16675.0,84.013,84.013,83.7657,83.7756,16675.0
2021-10-19 14:10:00,84.69,84.76,84.62,84.64,19130.0,83.7657,83.8349,83.6964,83.7162,19130.0
2021-10-19 14:20:00,84.61,84.61,84.48,84.56,35185.0,83.6866,83.6866,83.558,83.6371,35185.0
2021-10-19 14:30:00,84.57,84.6,84.44,84.51,39455.0,83.647,83.6767,83.5184,83.5876,39455.0
2021-10-19 14:40:00,84.51,84.51,84.32,84.47,24671.0,83.5876,83.5876,83.3997,83.5481,24671.0
2021-10-19 14:50:00,84.51,84.65,84.5,84.58,30139.0,83.5876,83.7261,83.5778,83.6569,30139.0
2021-10-19 15:00:00,84.6,84.79,84.56,84.77,18341.0,83.6767,83.8646,83.6371,83.8448,18341.0
2021-10-19 15:10:00,84.77,84.77,84.57,84.6,19926.0,83.8448,83.8448,83.647,83.6767,19926.0
2021-10-19 15:20:00,84.59,84.59,84.34,84.36,34491.0,83.6668,83.6668,83.4195,83.4393,34491.0
2021-10-19 15:30:00,84.35,84.54,84.26,84.54,44060.0,83.4294,83.6173,83.3404,83.6173,44060.0
2021-10-19 15:40:00,84.53,84.53,84.32,84.42,73008.0,83.6074,83.6074,83.3997,83.4986,73008.0
2021-10-19 15:50:00,84.43,84.52,84.3,84.48,172237.0,83.5085,83.5975,83.3799,83.558,172237.0
2021-10-20 09:30:00,84.5,84.96,83.68,83.72,95658.0,83.5778,84.0327,82.7667,82.8063,95658.0
2021-10-20 09:40:00,83.79,84.04,83.62,83.92,52019.0,82.8755,83.1228,82.7074,83.0041,52019.0
2021-10-20 09:50:00,83.98,84.28,83.65,84.06,42857.0,83.0634,83.3602,82.737,83.1426,42857.0
2021-10-20 10:00:00,84.02,84.25,83.84,84.23,33506.0,83.103,83.3305,82.925,83.3107,33506.0
2021-10-20 10:10:00,84.27,84.47,84.19,84.46,33876.0,83.3503,83.5481,83.2711,83.5382,33876.0
2021-10-20 10:20:00,84.48,84.76,84.47,84.67,49214.0,83.558,83.8349,83.5481,83.7459,49214.0
2021-10-20 10:30:00,84.67,85.28,84.67,85.25,70851.0,83.7459,84.3492,83.7459,84.3196,70851.0
2021-10-20 10:40:00,85.24,85.42,85.15,85.18,87050.0,84.3097,84.4877,84.2207,84.2503,87050.0
2021-10-20 10:50:00,85.21,85.28,84.91,84.94,30455.0,84.28,84.3492,83.9833,84.013,30455.0
2021-10-20 11:00:00,84.95,84.97,84.51,84.67,34380.0,84.0228,84.0426,83.5876,83.7459,34380.0
2021-10-20 11:10:00,84.69,84.82,84.57,84.72,36342.0,83.7657,83.8943,83.647,83.7954,36342.0
2021-10-20 11:20:00,84.74,84.78,84.25,84.32,35517.0,83.8151,83.8547,83.3305,83.3997,35517.0
2021-10-20 11:30:00,84.32,84.57,84.17,84.51,45615.0,83.3997,83.647,83.2514,83.5876,45615.0
2021-10-20 11:40:00,84.53,84.76,84.35,84.75,58179.0,83.6074,83.8349,83.4294,83.825,58179.0
2021-10-20 11:50:00,84.75,84.78,84.6,84.63,36470.0,83.825,83.8547,83.6767,83.7063,36470.0
2021-10-20 12:00:00,84.62,84.66,84.48,84.58,24147.0,83.6964,83.736,83.558,83.6569,24147.0
2021-10-20 12:10:00,84.57,84.58,84.39,84.42,18601.0,83.647,83.6569,83.469,83.4986,18601.0
2021-10-20 12:20:00,84.41,84.71,84.4,84.62,32177.0,83.4887,83.7855,83.4788,83.6964,32177.0
2021-10-20 12:30:00,84.62,84.66,84.56,84.56,15732.0,83.6964,83.736,83.6371,83.6371,15732.0
2021-10-20 12:40:00,84.57,84.66,84.52,84.59,21812.0,83.647,83.736,83.5975,83.6668,21812.0
2021-10-20 12:50:00,84.59,84.59,84.5,84.56,26504.0,83.6668,83.6668,83.5778,83.6371,26504.0
2021-10-20 13:00:00,84.56,84.6,84.14,84.17,45962.0,83.6371,83.6767,83.2217,83.2514,45962.0
2021-10-20 13:10:00,84.16,84.16,83.95,84.0,54405.0,83.2415,83.2415,83.0338,83.0832,54405.0
2021-10-20 13:20:00,83.95,84.14,83.81,84.06,57992.0,83.0338,83.2217,82.8953,83.1426,57992.0
2021-10-20 13:30:00,84.06,84.19,83.98,84.01,23793.0,83.1426,83.2711,83.0634,83.0931,23793.0
2021-10-20 13:40:00,84.02,84.07,83.95,83.98,31425.0,83.103,83.1524,83.0338,83.0634,31425.0
2021-10-20 13:50:00,83.98,83.98,83.8,83.85,15751.0,83.0634,83.0634,82.8854,82.9348,15751.0
2021-10-20 14:00:00,83.83,83.96,83.7,83.71,33787.0,82.9151,83.0436,82.7865,82.7964,33787.0
2021-10-20 14:10:00,83.69,83.8,83.65,83.79,24499.0,82.7766,82.8854,82.737,82.8755,24499.0
2021-10-20 14:20:00,83.79,83.87,83.66,83.68,27871.0,82.8755,82.9546,82.7469,82.7667,27871.0
2021-10-20 14:30:00,83.68,83.76,83.62,83.75,25876.0,82.7667,82.8458,82.7074,82.8359,25876.0
2021-10-20 14:40:00,83.76,83.86,83.72,83.83,18048.0,82.8458,82.9447,82.8063,82.9151,18048.0
2021-10-20 14:50:00,83.81,83.92,83.75,83.78,18361.0,82.8953,83.0041,82.8359,82.8656,18361.0
2021-10-20 15:00:00,83.79,83.93,83.75,83.89,22184.0,82.8755,83.014,82.8359,82.9744,22184.0
2021-10-20 15:10:00,83.89,83.9,83.78,83.82,21567.0,82.9744,82.9843,82.8656,82.9052,21567.0
2021-10-20 15:20:00,83.82,84.03,83.75,83.93,42898.0,82.9052,83.1129,82.8359,83.014,42898.0
2021-10-20 15:30:00,83.94,84.06,83.9,83.9,25553.0,83.0239,83.1426,82.9843,82.9843,25553.0
2021-10-20 15:40:00,83.92,83.97,83.76,83.77,67163.0,83.0041,83.0535,82.8458,82.8557,67163.0
2021-10-20 15:50:00,83.77,83.92,83.73,83.91,198903.0,82.8557,83.0041,82.8162,82.9942,198903.0
2021-10-21 09:30:00,84.11,84.83,83.91,84.58,78871.0,83.192,83.9042,82.9942,83.6569,78871.0
2021-10-21 09:40:00,84.54,84.91,84.45,84.81,30133.0,83.6173,83.9833,83.5283,83.8844,30133.0
2021-10-21 09:50:00,84.82,84.92,84.33,84.47,28134.0,83.8943,83.9932,83.4096,83.5481,28134.0
2021-10-21 10:00:00,84.51,84.6,84.34,84.57,22098.0,83.5876,83.6767,83.4195,83.647,22098.0
2021-10-21 10:10:00,84.59,84.65,84.11,84.13,24759.0,83.6668,83.7261,83.192,83.2118,24759.0
2021-10-21 10:20:00,84.13,84.17,83.85,84.15,56076.0,83.2118,83.2514,82.9348,83.2316,56076.0
2021-10-21 10:30:00,84.16,84.52,84.12,84.46,17074.0,83.2415,83.5975,83.2019,83.5382,17074.0
2021-10-21 10:40:00,84.48,84.68,84.46,84.6,22357.0,83.558,83.7558,83.5382,83.6767,22357.0
2021-10-21 10:50:00,84.63,84.68,84.27,84.27,21095.0,83.7063,83.7558,83.3503,83.3503,21095.0
2021-10-21 11:00:00,84.26,84.29,83.87,83.96,32387.0,83.3404,83.37,82.9546,83.0436,32387.0
2021-10-21 11:10:00,83.91,84.19,83.91,84.11,21678.0,82.9942,83.2711,82.9942,83.192,21678.0
2021-10-21 11:20:00,84.11,84.21,83.89,83.89,16002.0,83.192,83.2909,82.9744,82.9744,16002.0
2021-10-21 11:30:00,83.94,83.95,83.82,83.86,13502.0,83.0239,83.0338,82.9052,82.9447,13502.0
2021-10-21 11:40:00,83.91,84.12,83.83,84.06,19796.0,82.9942,83.2019,82.9151,83.1426,19796.0
2021-10-21 11:50:00,84.09,84.09,83.58,83.64,53779.0,83.1722,83.1722,82.6678,82.7271,53779.0
2021-10-21 12:00:00,83.65,83.76,83.62,83.71,38994.0,82.737,82.8458,82.7074,82.7964,38994.0
2021-10-21 12:10:00,83.72,83.91,83.7,83.79,30576.0,82.8063,82.9942,82.7865,82.8755,30576.0
2021-10-21 12:20:00,83.8,83.9,83.76,83.87,13833.0,82.8854,82.9843,82.8458,82.9546,13833.0
2021-10-21 12:30:00,83.88,84.03,83.83,84.03,21046.0,82.9645,83.1129,82.9151,83.1129,21046.0
2021-10-21 12:40:00,84.03,84.04,83.88,83.88,18359.0,83.1129,83.1228,82.9645,82.9645,18359.0
2021-10-21 12:50:00,83.85,83.92,83.81,83.91,8567.0,82.9348,83.0041,82.8953,82.9942,8567.0
2021-10-21 13:00:00,83.91,83.96,83.86,83.91,9016.0,82.9942,83.0436,82.9447,82.9942,9016.0
2021-10-21 13:10:00,83.93,83.93,83.77,83.8,15025.0,83.014,83.014,82.8557,82.8854,15025.0
2021-10-21 13:20:00,83.81,83.85,83.7,83.7,27129.0,82.8953,82.9348,82.7865,82.7865,27129.0
2021-10-21 13:30:00,83.7,83.75,83.61,83.65,13998.0,82.7865,82.8359,82.6975,82.737,13998.0
2021-10-21 13:40:00,83.66,83.67,83.42,83.44,36975.0,82.7469,82.7568,82.5095,82.5293,36975.0
2021-10-21 13:50:00,83.44,83.44,83.21,83.33,50008.0,82.5293,82.5293,82.3018,82.4205,50008.0
2021-10-21 14:00:00,83.34,83.53,83.32,83.51,19469.0,82.4304,82.6183,82.4106,82.5986,19469.0
2021-10-21 14:10:00,83.5,83.51,83.39,83.47,12568.0,82.5887,82.5986,82.4799,82.559,12568.0
2021-10-21 14:20:00,83.48,83.54,83.41,83.41,10847.0,82.5689,82.6282,82.4996,82.4996,10847.0
2021-10-21 14:30:00,83.43,83.57,83.39,83.4,14929.0,82.5194,82.6579,82.4799,82.4898,14929.0
2021-10-21 14:40:00,83.41,83.64,83.39,83.64,19910.0,82.4996,82.7271,82.4799,82.7271,19910.0
2021-10-21 14:50:00,83.62,83.65,83.56,83.63,10494.0,82.7074,82.737,82.648,82.7172,10494.0
2021-10-21 15:00:00,83.65,83.76,83.64,83.66,15223.0,82.737,82.8458,82.7271,82.7469,15223.0
2021-10-21 15:10:00,83.68,83.69,83.57,83.65,17502.0,82.7667,82.7766,82.6579,82.737,17502.0
2021-10-21 15:20:00,83.64,83.83,83.64,83.74,25904.0,82.7271,82.9151,82.7271,82.826,25904.0
2021-10-21 15:30:00,83.77,83.93,83.75,83.77,39331.0,82.8557,83.014,82.8359,82.8557,39331.0
2021-10-21 15:40:00,83.8,83.87,83.71,83.72,55236.0,82.8854,82.9546,82.7964,82.8063,55236.0
2021-10-21 15:50:00,83.72,83.77,83.64,83.72,118667.0,82.8063,82.8557,82.7271,82.8063,118667.0
2021-10-22 09:30:00,83.24,83.42,82.86,83.36,98147.0,82.3315,82.5095,81.9557,82.4502,98147.0
2021-10-22 09:40:00,83.39,84.06,83.32,83.8,56830.0,82.4799,83.1426,82.4106,82.8854,56830.0
2021-10-22 09:50:00,83.8,84.15,83.56,84.15,38614.0,82.8854,83.2316,82.648,83.2316,38614.0
2021-10-22 10:00:00,84.14,84.14,83.83,84.02,30144.0,83.2217,83.2217,82.9151,83.103,30144.0
2021-10-22 10:10:00,84.06,84.4,84.06,84.39,30186.0,83.1426,83.4788,83.1426,83.469,30186.0
2021-10-22 10:20:00,84.37,84.4,84.19,84.33,24539.0,83.4492,83.4788,83.2711,83.4096,24539.0
2021-10-22 10:30:00,84.35,84.51,84.29,84.42,34573.0,83.4294,83.5876,83.37,83.4986,34573.0
2021-10-22 10:40:00,84.39,84.39,84.0,84.1,46798.0,83.469,83.469,83.0832,83.1821,46798.0
2021-10-22 10:50:00,84.11,84.13,83.81,83.96,21719.0,83.192,83.2118,82.8953,83.0436,21719.0
2021-10-22 11:00:00,83.93,84.2,83.91,84.16,25285.0,83.014,83.281,82.9942,83.2415,25285.0
2021-10-22 11:10:00,84.15,84.21,83.92,84.06,22626.0,83.2316,83.2909,83.0041,83.1426,22626.0
2021-10-22 11:20:00,84.05,84.06,83.67,83.78,31056.0,83.1327,83.1426,82.7568,82.8656,31056.0
2021-10-22 11:30:00,83.74,83.81,83.44,83.44,32572.0,82.826,82.8953,82.5293,82.5293,32572.0
2021-10-22 11:40:00,83.41,83.51,83.27,83.3,25474.0,82.4996,82.5986,82.3612,82.3909,25474.0
2021-10-22 11:50:00,83.28,83.6,83.26,83.53,24046.0,82.3711,82.6876,82.3513,82.6183,24046.0
2021-10-22 12:00:00,83.54,83.71,83.43,83.48,29914.0,82.6282,82.7964,82.5194,82.5689,29914.0
2021-10-22 12:10:00,83.49,83.69,83.46,83.63,23796.0,82.5788,82.7766,82.5491,82.7172,23796.0
2021-10-22 12:20:00,83.64,83.8,83.49,83.51,30907.0,82.7271,82.8854,82.5788,82.5986,30907.0
2021-10-22 12:30:00,83.48,83.8,83.37,83.72,73966.0,82.5689,82.8854,82.4601,82.8063,73966.0
2021-10-22 12:40:00,83.75,84.0,83.75,83.97,29796.0,82.8359,83.0832,82.8359,83.0535,29796.0
2021-10-22 12:50:00,84.01,84.12,83.93,83.98,27491.0,83.0931,83.2019,83.014,83.0634,27491.0
2021-10-22 13:00:00,84.02,84.21,83.99,84.2,21659.0,83.103,83.2909,83.0733,83.281,21659.0
2021-10-22 13:10:00,84.21,84.38,84.19,84.32,30206.0,83.2909,83.4591,83.2711,83.3997,30206.0
2021-10-22 13:20:00,84.33,84.46,84.28,84.37,39078.0,83.4096,83.5382,83.3602,83.4492,39078.0
2021-10-22 13:30:00,84.37,84.41,84.21,84.33,24267.0,83.4492,83.4887,83.2909,83.4096,24267.0
2021-10-22 13:40:00,84.35,84.52,84.35,84.52,39432.0,83.4294,83.5975,83.4294,83.5975,39432.0
2021-10-22 13:50:00,84.51,84.64,84.5,84.55,23991.0,83.5876,83.7162,83.5778,83.6272,23991.0
2021-10-22 14:00:00,84.52,84.67,84.5,84.63,30236.0,83.5975,83.7459,83.5778,83.7063,30236.0
2021-10-22 14:10:00,84.64,84.76,84.63,84.65,23335.0,83.7162,83.8349,83.7063,83.7261,23335.0
2021-10-22 14:20:00,84.66,84.71,84.58,84.7,29888.0,83.736,83.7855,83.6569,83.7756,29888.0
2021-10-22 14:30:00,84.7,84.87,84.69,84.75,47332.0,83.7756,83.9437,83.7657,83.825,47332.0
2021-10-22 14:40:00,84.77,84.85,84.69,84.69,26159.0,83.8448,83.9239,83.7657,83.7657,26159.0
2021-10-22 14:50:00,84.69,84.69,84.46,84.46,34024.0,83.7657,83.7657,83.5382,83.5382,34024.0
2021-10-22 15:00:00,84.46,84.54,84.37,84.48,30965.0,83.5382,83.6173,83.4492,83.558,30965.0
2021-10-22 15:10:00,84.5,84.66,84.49,84.54,32805.0,83.5778,83.736,83.5679,83.6173,32805.0
2021-10-22 15:20:00,84.56,84.74,84.56,84.73,38636.0,83.6371,83.8151,83.6371,83.8052,38636.0
2021-10-22 15:30:00,84.73,84.84,84.5,84.58,53943.0,83.8052,83.914,83.5778,83.6569,53943.0
2021-10-22 15:40:00,84.56,84.67,84.5,84.57,41984.0,83.6371,83.7459,83.5778,83.647,41984.0
2021-10-22 15:50:00,84.57,84.7,84.54,84.63,200824.0,83.647,83.7756,83.6173,83.7063,200824.0
2021-10-25 09:30:00,84.58,85.5,84.3,84.91,113330.0,83.6569,84.5668,83.3799,83.9833,113330.0
2021-10-25 09:40:00,84.88,85.17,84.04,84.29,57571.0,83.9536,84.2404,83.1228,83.37,57571.0
2021-10-25 09:50:00,84.29,84.95,84.29,84.86,44874.0,83.37,84.0228,83.37,83.9338,44874.0
2021-10-25 10:00:00,84.84,85.35,84.8,85.12,46281.0,83.914,84.4185,83.8745,84.191,46281.0
2021-10-25 10:10:00,85.14,85.6,85.14,85.48,51924.0,84.2108,84.6657,84.2108,84.5471,51924.0
2021-10-25 10:20:00,85.52,85.53,85.02,85.05,39167.0,84.5866,84.5965,84.0921,84.1218,39167.0
2021-10-25 10:30:00,85.06,85.15,84.81,85.04,47361.0,84.1316,84.2207,83.8844,84.1119,47361.0
2021-10-25 10:40:00,85.01,85.31,84.99,85.3,42959.0,84.0822,84.3789,84.0624,84.369,42959.0
2021-10-25 10:50:00,85.32,85.35,85.02,85.07,14958.0,84.3888,84.4185,84.0921,84.1415,14958.0
2021-10-25 11:00:00,85.07,85.07,84.77,84.86,34316.0,84.1415,84.1415,83.8448,83.9338,34316.0
2021-10-25 11:10:00,84.85,85.03,84.8,85.03,55228.0,83.9239,84.102,83.8745,84.102,55228.0
2021-10-25 11:20:00,85.01,85.06,84.84,84.97,25218.0,84.0822,84.1316,83.914,84.0426,25218.0
2021-10-25 11:30:00,84.98,85.03,84.7,84.78,36224.0,84.0525,84.102,83.7756,83.8547,36224.0
2021-10-25 11:40:00,84.77,84.92,84.71,84.9,19161.0,83.8448,83.9932,83.7855,83.9734,19161.0
2021-10-25 11:50:00,84.89,84.98,84.83,84.9,11608.0,83.9635,84.0525,83.9042,83.9734,11608.0
2021-10-25 12:00:00,84.88,84.93,84.78,84.78,13081.0,83.9536,84.0031,83.8547,83.8547,13081.0
2021-10-25 12:10:00,84.79,84.79,84.64,84.67,11353.0,83.8646,83.8646,83.7162,83.7459,11353.0
2021-10-25 12:20:00,84.66,84.71,84.58,84.67,13370.0,83.736,83.7855,83.6569,83.7459,13370.0
2021-10-25 12:30:00,84.67,84.71,84.4,84.47,18167.0,83.7459,83.7855,83.4788,83.5481,18167.0
2021-10-25 12:40:00,84.49,84.6,84.45,84.54,15403.0,83.5679,83.6767,83.5283,83.6173,15403.0
2021-10-25 12:50:00,84.54,84.72,84.45,84.59,15575.0,83.6173,83.7954,83.5283,83.6668,15575.0
2021-10-25 13:00:00,84.59,84.68,84.55,84.67,13384.0,83.6668,83.7558,83.6272,83.7459,13384.0
2021-10-25 13:10:00,84.65,84.88,84.59,84.88,17373.0,83.7261,83.9536,83.6668,83.9536,17373.0
2021-10-25 13:20:00,84.88,84.92,84.82,84.86,16852.0,83.9536,83.9932,83.8943,83.9338,16852.0
2021-10-25 13:30:00,84.87,84.87,84.57,84.58,12514.0,83.9437,83.9437,83.647,83.6569,12514.0
2021-10-25 13:40:00,84.58,84.74,84.58,84.74,13719.0,83.6569,83.8151,83.6569,83.8151,13719.0
2021-10-25 13:50:00,84.75,84.75,84.54,84.55,14844.0,83.825,83.825,83.6173,83.6272,14844.0
2021-10-25 14:00:00,84.54,84.8,84.52,84.8,19563.0,83.6173,83.8745,83.5975,83.8745,19563.0
2021-10-25 14:10:00,84.78,85.0,84.72,84.85,14386.0,83.8547,84.0723,83.7954,83.9239,14386.0
2021-10-25 14:20:00,84.82,85.05,84.81,84.96,19943.0,83.8943,84.1218,83.8844,84.0327,19943.0
2021-10-25 14:30:00,84.94,84.97,84.8,84.86,18876.0,84.013,84.0426,83.8745,83.9338,18876.0
2021-10-25 14:40:00,84.87,84.91,84.71,84.79,28388.0,83.9437,83.9833,83.7855,83.8646,28388.0
2021-10-25 14:50:00,84.79,84.89,84.75,84.82,16891.0,83.8646,83.9635,83.825,83.8943,16891.0
2021-10-25 15:00:00,84.8,84.84,84.72,84.72,19816.0,83.8745,83.914,83.7954,83.7954,19816.0
2021-10-25 15:10:00,84.72,84.78,84.63,84.69,22054.0,83.7954,83.8547,83.7063,83.7657,22054.0
2021-10-25 15:20:00,84.7,84.78,84.68,84.78,17001.0,83.7756,83.8547,83.7558,83.8547,17001.0
2021-10-25 15:30:00,84.79,84.95,84.76,84.8,25098.0,83.8646,84.0228,83.8349,83.8745,25098.0
2021-10-25 15:40:00,84.79,84.86,84.74,84.84,46859.0,83.8646,83.9338,83.8151,83.914,46859.0
2021-10-25 15:50:00,84.85,84.98,84.77,84.91,104103.0,83.9239,84.0525,83.8448,83.9833,104103.0
2021-10-26 09:30:00,86.27,86.75,85.54,86.15,140471.0,85.3284,85.8032,84.6064,85.2097,140471.0
2021-10-26 09:40:00,86.11,86.49,86.0,86.1,68374.0,85.1702,85.546,85.0614,85.1603,68374.0
2021-10-26 09:50:00,86.07,86.3,85.8,85.83,26100.0,85.1306,85.3581,84.8636,84.8932,26100.0
2021-10-26 10:00:00,85.86,86.22,85.85,86.2,23214.0,84.9229,85.279,84.913,85.2592,23214.0
2021-10-26 10:10:00,86.17,86.3,85.97,86.0,31260.0,85.2295,85.3581,85.0317,85.0614,31260.0
2021-10-26 10:20:00,85.98,86.21,85.93,86.09,22641.0,85.0416,85.2691,84.9921,85.1504,22641.0
2021-10-26 10:30:00,86.14,86.2,85.96,86.16,26827.0,85.1999,85.2592,85.0218,85.2196,26827.0
2021-10-26 10:40:00,86.16,86.22,85.89,85.96,32199.0,85.2196,85.279,84.9526,85.0218,32199.0
2021-10-26 10:50:00,85.98,85.99,85.82,85.96,22001.0,85.0416,85.0515,84.8833,85.0218,22001.0
2021-10-26 11:00:00,85.94,85.98,85.54,85.67,35749.0,85.002,85.0416,84.6064,84.735,35749.0
2021-10-26 11:10:00,85.66,85.83,85.45,85.8,38187.0,84.7251,84.8932,84.5174,84.8636,38187.0
2021-10-26 11:20:00,85.8,85.8,85.65,85.77,9037.0,84.8636,84.8636,84.7152,84.8339,9037.0
2021-10-26 11:30:00,85.78,85.79,85.42,85.54,17685.0,84.8438,84.8537,84.4877,84.6064,17685.0
2021-10-26 11:40:00,85.56,85.6,85.32,85.35,13374.0,84.6262,84.6657,84.3888,84.4185,13374.0
2021-10-26 11:50:00,85.33,85.52,85.27,85.29,11772.0,84.3987,84.5866,84.3393,84.3591,11772.0
2021-10-26 12:00:00,85.27,85.35,84.95,84.95,35339.0,84.3393,84.4185,84.0228,84.0228,35339.0
2021-10-26 12:10:00,84.94,85.2,84.91,85.2,18994.0,84.013,84.2701,83.9833,84.2701,18994.0
2021-10-26 12:20:00,85.22,85.24,85.11,85.11,14086.0,84.2899,84.3097,84.1811,84.1811,14086.0
2021-10-26 12:30:00,85.04,85.16,84.98,84.98,14341.0,84.1119,84.2305,84.0525,84.0525,14341.0
2021-10-26 12:40:00,84.98,85.0,84.7,84.8,29069.0,84.0525,84.0723,83.7756,83.8745,29069.0
2021-10-26 12:50:00,84.81,84.97,84.75,84.97,14985.0,83.8844,84.0426,83.825,84.0426,14985.0
2021-10-26 13:00:00,84.95,84.95,84.67,84.69,18956.0,84.0228,84.0228,83.7459,83.7657,18956.0
2021-10-26 13:10:00,84.66,84.71,84.55,84.67,13596.0,83.736,83.7855,83.6272,83.7459,13596.0
2021-10-26 13:20:00,84.67,84.74,84.44,84.66,25649.0,83.7459,83.8151,83.5184,83.736,25649.0
2021-10-26 13:30:00,84.65,84.83,84.58,84.74,16150.0,83.7261,83.9042,83.6569,83.8151,16150.0
2021-10-26 13:40:00,84.72,84.73,84.64,84.66,9946.0,83.7954,83.8052,83.7162,83.736,9946.0
2021-10-26 13:50:00,84.65,85.14,84.65,85.12,45679.0,83.7261,84.2108,83.7261,84.191,45679.0
2021-10-26 14:00:00,85.12,85.21,85.05,85.16,27897.0,84.191,84.28,84.1218,84.2305,27897.0
2021-10-26 14:10:00,85.15,85.23,85.13,85.21,21837.0,84.2207,84.2998,84.2009,84.28,21837.0
2021-10-26 14:20:00,85.2,85.2,85.05,85.09,13154.0,84.2701,84.2701,84.1218,84.1613,13154.0
2021-10-26 14:30:00,85.13,85.2,85.09,85.09,23033.0,84.2009,84.2701,84.1613,84.1613,23033.0
2021-10-26 14:40:00,85.1,85.1,84.84,84.94,21605.0,84.1712,84.1712,83.914,84.013,21605.0
2021-10-26 14:50:00,84.92,84.97,84.84,84.95,12251.0,83.9932,84.0426,83.914,84.0228,12251.0
2021-10-26 15:00:00,84.95,85.08,84.86,84.9,21466.0,84.0228,84.1514,83.9338,83.9734,21466.0
2021-10-26 15:10:00,84.89,84.9,84.73,84.73,18932.0,83.9635,83.9734,83.8052,83.8052,18932.0
2021-10-26 15:20:00,84.74,84.83,84.62,84.64,20313.0,83.8151,83.9042,83.6964,83.7162,20313.0
2021-10-26 15:30:00,84.66,84.78,84.55,84.58,18633.0,83.736,83.8547,83.6272,83.6569,18633.0
2021-10-26 15:40:00,84.57,84.69,84.53,84.55,40656.0,83.647,83.7657,83.6074,83.6272,40656.0
2021-10-26 15:50:00,84.58,84.58,84.38,84.42,136336.0,83.6569,83.6569,83.4591,83.4986,136336.0
2021-10-27 09:30:00,84.7,85.13,84.29,84.83,83132.0,83.7756,84.2009,83.37,83.9042,83132.0
2021-10-27 09:40:00,84.84,84.84,84.0,84.35,57951.0,83.914,83.914,83.0832,83.4294,57951.0
2021-10-27 09:50:00,84.32,84.5,84.15,84.41,33347.0,83.3997,83.5778,83.2316,83.4887,33347.0
2021-10-27 10:00:00,84.42,84.61,84.25,84.54,29164.0,83.4986,83.6866,83.3305,83.6173,29164.0
2021-10-27 10:10:00,84.51,85.0,84.47,84.75,33351.0,83.5876,84.0723,83.5481,83.825,33351.0
2021-10-27 10:20:00,84.84,84.91,84.51,84.53,27581.0,83.914,83.9833,83.5876,83.6074,27581.0
2021-10-27 10:30:00,84.53,84.78,84.39,84.39,31753.0,83.6074,83.8547,83.469,83.469,31753.0
2021-10-27 10:40:00,84.41,84.54,84.32,84.42,25625.0,83.4887,83.6173,83.3997,83.4986,25625.0
2021-10-27 10:50:00,84.43,84.65,84.4,84.55,23898.0,83.5085,83.7261,83.4788,83.6272,23898.0
2021-10-27 11:00:00,84.59,84.83,84.59,84.66,20788.0,83.6668,83.9042,83.6668,83.736,20788.0
2021-10-27 11:10:00,84.63,84.8,84.55,84.75,29795.0,83.7063,83.8745,83.6272,83.825,29795.0
2021-10-27 11:20:00,84.68,84.72,84.37,84.4,23477.0,83.7558,83.7954,83.4492,83.4788,23477.0
2021-10-27 11:30:00,84.39,84.62,84.39,84.57,13053.0,83.469,83.6964,83.469,83.647,13053.0
2021-10-27 11:40:00,84.56,84.7,84.51,84.7,10522.0,83.6371,83.7756,83.5876,83.7756,10522.0
2021-10-27 11:50:00,84.69,84.87,84.67,84.85,18302.0,83.7657,83.9437,83.7459,83.9239,18302.0
2021-10-27 12:00:00,84.83,84.97,84.73,84.79,24142.0,83.9042,84.0426,83.8052,83.8646,24142.0
2021-10-27 12:10:00,84.84,84.91,84.63,84.66,12006.0,83.914,83.9833,83.7063,83.736,12006.0
2021-10-27 12:20:00,84.65,84.68,84.52,84.64,19130.0,83.7261,83.7558,83.5975,83.7162,19130.0
2021-10-27 12:30:00,84.64,84.71,84.54,84.67,16579.0,83.7162,83.7855,83.6173,83.7459,16579.0
2021-10-27 12:40:00,84.66,84.67,84.56,84.58,14502.0,83.736,83.7459,83.6371,83.6569,14502.0
2021-10-27 12:50:00,84.62,84.65,84.54,84.55,10053.0,83.6964,83.7261,83.6173,83.6272,10053.0
2021-10-27 13:00:00,84.56,84.57,84.44,84.55,14072.0,83.6371,83.647,83.5184,83.6272,14072.0
2021-10-27 13:10:00,84.53,84.73,84.49,84.53,69797.0,83.6074,83.8052,83.5679,83.6074,69797.0
2021-10-27 13:20:00,84.52,84.53,84.25,84.25,19029.0,83.5975,83.6074,83.3305,83.3305,19029.0
2021-10-27 13:30:00,84.25,84.29,84.17,84.26,15481.0,83.3305,83.37,83.2514,83.3404,15481.0
2021-10-27 13:40:00,84.26,84.44,84.24,84.27,24708.0,83.3404,83.5184,83.3206,83.3503,24708.0
2021-10-27 13:50:00,84.3,84.47,84.28,84.47,13961.0,83.3799,83.5481,83.3602,83.5481,13961.0
2021-10-27 14:00:00,84.47,84.47,84.25,84.32,35794.0,83.5481,83.5481,83.3305,83.3997,35794.0
2021-10-27 14:10:00,84.35,84.41,84.15,84.2,23907.0,83.4294,83.4887,83.2316,83.281,23907.0
2021-10-27 14:20:00,84.26,84.34,84.16,84.2,95739.0,83.3404,83.4195,83.2415,83.281,95739.0
2021-10-27 14:30:00,84.2,84.39,84.2,84.24,14750.0,83.281,83.469,83.281,83.3206,14750.0
2021-10-27 14:40:00,84.24,84.29,84.19,84.26,9593.0,83.3206,83.37,83.2711,83.3404,9593.0
2021-10-27 14:50:00,84.28,84.34,84.16,84.16,14756.0,83.3602,83.4195,83.2415,83.2415,14756.0
2021-10-27 15:00:00,84.17,84.19,83.99,84.02,23222.0,83.2514,83.2711,83.0733,83.103,23222.0
2021-10-27 15:10:00,84.04,84.04,83.73,83.73,29154.0,83.1228,83.1228,82.8162,82.8162,29154.0
2021-10-27 15:20:00,83.73,83.85,83.68,83.81,20755.0,82.8162,82.9348,82.7667,82.8953,20755.0
2021-10-27 15:30:00,83.8,83.81,83.69,83.72,30915.0,82.8854,82.8953,82.7766,82.8063,30915.0
2021-10-27 15:40:00,83.72,83.8,83.66,83.66,53811.0,82.8063,82.8854,82.7469,82.7469,53811.0
2021-10-27 15:50:00,83.68,83.68,83.41,83.5,222183.0,82.7667,82.7667,82.4996,82.5887,222183.0
2021-10-28 09:30:00,83.41,83.44,82.52,83.07,88889.0,82.4996,82.5293,81.6194,82.1634,88889.0
2021-10-28 09:40:00,83.08,83.13,82.58,83.08,61005.0,82.1733,82.2227,81.6787,82.1733,61005.0
2021-10-28 09:50:00,83.09,83.38,83.03,83.06,28262.0,82.1831,82.47,82.1238,82.1535,28262.0
2021-10-28 10:00:00,83.0,83.29,82.86,82.88,26318.0,82.0941,82.381,81.9557,81.9754,26318.0
2021-10-28 10:10:00,82.93,83.31,82.89,83.17,24191.0,82.0249,82.4007,81.9853,82.2623,24191.0
2021-10-28 10:20:00,83.12,83.87,83.1,83.75,27389.0,82.2128,82.9546,82.193,82.8359,27389.0
2021-10-28 10:30:00,83.68,83.72,83.53,83.68,22961.0,82.7667,82.8063,82.6183,82.7667,22961.0
2021-10-28 10:40:00,83.76,83.76,83.34,83.36,15525.0,82.8458,82.8458,82.4304,82.4502,15525.0
2021-10-28 10:50:00,83.37,83.66,83.35,83.61,19923.0,82.4601,82.7469,82.4403,82.6975,19923.0
2021-10-28 11:00:00,83.7,83.78,83.6,83.68,16499.0,82.7865,82.8656,82.6876,82.7667,16499.0
2021-10-28 11:10:00,83.69,83.85,83.62,83.7,28857.0,82.7766,82.9348,82.7074,82.7865,28857.0
2021-10-28 11:20:00,83.69,83.7,83.55,83.6,9951.0,82.7766,82.7865,82.6381,82.6876,9951.0
2021-10-28 11:30:00,83.59,83.86,83.59,83.76,15548.0,82.6777,82.9447,82.6777,82.8458,15548.0
2021-10-28 11:40:00,83.78,83.88,83.72,83.76,13684.0,82.8656,82.9645,82.8063,82.8458,13684.0
2021-10-28 11:50:00,83.73,83.77,83.63,83.71,23046.0,82.8162,82.8557,82.7172,82.7964,23046.0
2021-10-28 12:00:00,83.75,83.98,83.63,83.91,12577.0,82.8359,83.0634,82.7172,82.9942,12577.0
2021-10-28 12:10:00,83.9,84.16,83.88,84.15,16759.0,82.9843,83.2415,82.9645,83.2316,16759.0
2021-10-28 12:20:00,84.13,84.17,83.94,83.97,12364.0,83.2118,83.2514,83.0239,83.0535,12364.0
2021-10-28 12:30:00,83.95,84.05,83.9,84.03,17289.0,83.0338,83.1327,82.9843,83.1129,17289.0
2021-10-28 12:40:00,84.03,84.13,83.87,84.1,14689.0,83.1129,83.2118,82.9546,83.1821,14689.0
2021-10-28 12:50:00,84.09,84.12,83.97,84.08,18831.0,83.1722,83.2019,83.0535,83.1623,18831.0
2021-10-28 13:00:00,84.12,84.22,84.09,84.09,8834.0,83.2019,83.3008,83.1722,83.1722,8834.0
2021-10-28 13:10:00,84.09,84.15,83.9,83.9,15962.0,83.1722,83.2316,82.9843,82.9843,15962.0
2021-10-28 13:20:00,83.88,84.01,83.84,84.01,11632.0,82.9645,83.0931,82.925,83.0931,11632.0
2021-10-28 13:30:00,83.98,84.31,83.96,84.29,23937.0,83.0634,83.3898,83.0436,83.37,23937.0
2021-10-28 13:40:00,84.28,84.29,84.13,84.15,19731.0,83.3602,83.37,83.2118,83.2316,19731.0
2021-10-28 13:50:00,84.17,84.23,84.14,84.2,15012.0,83.2514,83.3107,83.2217,83.281,15012.0
2021-10-28 14:00:00,84.19,84.37,84.19,84.36,14129.0,83.2711,83.4492,83.2711,83.4393,14129.0
2021-10-28 14:10:00,84.37,84.58,84.36,84.56,64349.0,83.4492,83.6569,83.4393,83.6371,64349.0
2021-10-28 14:20:00,84.56,84.77,84.54,84.61,41788.0,83.6371,83.8448,83.6173,83.6866,41788.0
2021-10-28 14:30:00,84.61,84.64,84.41,84.42,78856.0,83.6866,83.7162,83.4887,83.4986,78856.0
2021-10-28 14:40:00,84.43,84.47,83.93,84.04,34547.0,83.5085,83.5481,83.014,83.1228,34547.0
2021-10-28 14:50:00,84.06,84.07,83.91,83.95,26086.0,83.1426,83.1524,82.9942,83.0338,26086.0
2021-10-28 15:00:00,83.94,84.11,83.88,84.09,22968.0,83.0239,83.192,82.9645,83.1722,22968.0
2021-10-28 15:10:00,84.09,84.16,84.01,84.12,12567.0,83.1722,83.2415,83.0931,83.2019,12567.0
2021-10-28 15:20:00,84.11,84.15,83.94,83.97,23194.0,83.192,83.2316,83.0239,83.0535,23194.0
2021-10-28 15:30:00,83.98,84.01,83.73,83.76,31986.0,83.0634,83.0931,82.8162,82.8458,31986.0
2021-10-28 15:40:00,83.77,83.89,83.76,83.84,40518.0,82.8557,82.9744,82.8458,82.925,40518.0
2021-10-28 15:50:00,83.83,84.25,83.83,84.2,143954.0,82.9151,83.3305,82.9151,83.281,143954.0
2021-10-29 09:30:00,84.0,86.31,84.0,85.16,208793.0,83.0832,85.368,83.0832,84.2305,208793.0
2021-10-29 09:40:00,85.03,85.86,84.78,85.57,193228.0,84.102,84.9229,83.8547,84.6361,193228.0
2021-10-29 09:50:00,85.57,85.67,84.18,84.18,91713.0,84.6361,84.735,83.2612,83.2612,91713.0
2021-10-29 10:00:00,84.23,85.2,84.0,84.8,73664.0,83.3107,84.2701,83.0832,83.8745,73664.0
2021-10-29 10:10:00,84.8,84.8,83.96,84.04,98242.0,83.8745,83.8745,83.0436,83.1228,98242.0
2021-10-29 10:20:00,84.1,84.71,83.59,83.62,71227.0,83.1821,83.7855,82.6777,82.7074,71227.0
2021-10-29 10:30:00,83.64,84.37,83.64,84.37,40046.0,82.7271,83.4492,82.7271,83.4492,40046.0
2021-10-29 10:40:00,84.34,84.47,84.06,84.08,49154.0,83.4195,83.5481,83.1426,83.1623,49154.0
2021-10-29 10:50:00,84.03,84.18,83.79,83.86,32935.0,83.1129,83.2612,82.8755,82.9447,32935.0
2021-10-29 11:00:00,83.86,84.01,83.78,83.9,42671.0,82.9447,83.0931,82.8656,82.9843,42671.0
2021-10-29 11:10:00,83.9,84.14,83.9,84.04,19190.0,82.9843,83.2217,82.9843,83.1228,19190.0
2021-10-29 11:20:00,84.04,84.31,84.04,84.28,18945.0,83.1228,83.3898,83.1228,83.3602,18945.0
2021-10-29 11:30:00,84.32,84.63,84.25,84.61,30291.0,83.3997,83.7063,83.3305,83.6866,30291.0
2021-10-29 11:40:00,84.61,84.64,84.27,84.4,22987.0,83.6866,83.7162,83.3503,83.4788,22987.0
2021-10-29 11:50:00,84.47,84.54,84.06,84.14,34186.0,83.5481,83.6173,83.1426,83.2217,34186.0
2021-10-29 12:00:00,84.13,84.27,83.88,83.92,56163.0,83.2118,83.3503,82.9645,83.0041,56163.0
2021-10-29 12:10:00,83.93,84.01,83.74,83.83,65588.0,83.014,83.0931,82.826,82.9151,65588.0
2021-10-29 12:20:00,83.86,83.91,83.63,83.65,26258.0,82.9447,82.9942,82.7172,82.737,26258.0
2021-10-29 12:30:00,83.64,83.79,83.53,83.79,44852.0,82.7271,82.8755,82.6183,82.8755,44852.0
2021-10-29 12:40:00,83.79,83.79,83.62,83.74,18024.0,82.8755,82.8755,82.7074,82.826,18024.0
2021-10-29 12:50:00,83.76,84.0,83.75,83.83,44374.0,82.8458,83.0832,82.8359,82.9151,44374.0
2021-10-29 13:00:00,83.83,83.88,83.63,83.65,30285.0,82.9151,82.9645,82.7172,82.737,30285.0
2021-10-29 13:10:00,83.64,83.79,83.61,83.68,27436.0,82.7271,82.8755,82.6975,82.7667,27436.0
2021-10-29 13:20:00,83.66,83.85,83.65,83.7,27190.0,82.7469,82.9348,82.737,82.7865,27190.0
2021-10-29 13:30:00,83.71,83.79,83.7,83.76,17786.0,82.7964,82.8755,82.7865,82.8458,17786.0
2021-10-29 13:40:00,83.76,83.79,83.6,83.67,30181.0,82.8458,82.8755,82.6876,82.7568,30181.0
2021-10-29 13:50:00,83.67,83.95,83.64,83.93,40836.0,82.7568,83.0338,82.7271,83.014,40836.0
2021-10-29 14:00:00,83.91,84.17,83.9,84.14,26213.0,82.9942,83.2514,82.9843,83.2217,26213.0
2021-10-29 14:10:00,84.15,84.27,84.02,84.08,42155.0,83.2316,83.3503,83.103,83.1623,42155.0
2021-10-29 14:20:00,84.06,84.12,83.97,84.07,23495.0,83.1426,83.2019,83.0535,83.1524,23495.0
2021-10-29 14:30:00,84.07,84.07,83.93,83.96,32529.0,83.1524,83.1524,83.014,83.0436,32529.0
2021-10-29 14:40:00,83.96,84.03,83.89,83.98,18563.0,83.0436,83.1129,82.9744,83.0634,18563.0
2021-10-29 14:50:00,83.97,84.07,83.94,83.94,42799.0,83.0535,83.1524,83.0239,83.0239,42799.0
2021-10-29 15:00:00,83.93,84.06,83.84,83.85,20547.0,83.014,83.1426,82.925,82.9348,20547.0
2021-10-29 15:10:00,83.84,83.96,83.77,83.88,28650.0,82.925,83.0436,82.8557,82.9645,28650.0
2021-10-29 15:20:00,83.86,83.93,83.76,83.92,26524.0,82.9447,83.014,82.8458,83.0041,26524.0
2021-10-29 15:30:00,83.95,84.23,83.89,84.16,67362.0,83.0338,83.3107,82.9744,83.2415,67362.0
2021-10-29 15:40:00,84.16,84.43,84.1,84.36,86976.0,83.2415,83.5085,83.1821,83.4393,86976.0
2021-10-29 15:50:00,84.4,84.63,84.33,84.45,229918.0,83.4788,83.7063,83.4096,83.5283,229918.0
2021-11-01 09:30:00,84.43,85.48,83.95,85.48,95236.0,83.5085,84.5471,83.0338,84.5471,95236.0
2021-11-01 09:40:00,85.48,86.35,85.16,86.35,83952.0,84.5471,85.4076,84.2305,85.4076,83952.0
2021-11-01 09:50:00,86.32,86.4,85.83,85.99,60414.0,85.3779,85.457,84.8932,85.0515,60414.0
2021-11-01 10:00:00,85.93,86.63,85.69,86.56,76748.0,84.9921,85.6845,84.7548,85.6153,76748.0
2021-11-01 10:10:00,86.58,87.08,86.52,87.07,133017.0,85.6351,86.1296,85.5757,86.1197,133017.0
2021-11-01 10:20:00,87.06,87.34,86.85,87.25,70303.0,86.1098,86.3868,85.9021,86.2977,70303.0
2021-11-01 10:30:00,87.29,87.34,86.86,86.95,72618.0,86.3373,86.3868,85.912,86.001,72618.0
2021-11-01 10:40:00,87.0,87.02,86.8,86.94,43761.0,86.0505,86.0702,85.8527,85.9911,43761.0
2021-11-01 10:50:00,86.92,86.92,86.7,86.75,37708.0,85.9713,85.9713,85.7537,85.8032,37708.0
2021-11-01 11:00:00,86.76,87.2,86.7,87.02,31840.0,85.8131,86.2483,85.7537,86.0702,31840.0
2021-11-01 11:10:00,87.02,87.3,86.99,87.27,23041.0,86.0702,86.3472,86.0406,86.3175,23041.0
2021-11-01 11:20:00,87.26,87.36,87.1,87.11,18792.0,86.3076,86.4065,86.1494,86.1593,18792.0
2021-11-01 11:30:00,87.14,87.31,87.03,87.11,23235.0,86.1889,86.3571,86.0801,86.1593,23235.0
2021-11-01 11:40:00,87.11,87.19,86.97,87.08,21270.0,86.1593,86.2384,86.0208,86.1296,21270.0
2021-11-01 11:50:00,87.12,87.26,87.07,87.22,22306.0,86.1692,86.3076,86.1197,86.2681,22306.0
2021-11-01 12:00:00,87.22,87.45,87.21,87.42,33852.0,86.2681,86.4956,86.2582,86.4659,33852.0
2021-11-01 12:10:00,87.45,87.54,87.35,87.5,66452.0,86.4956,86.5846,86.3966,86.545,66452.0
2021-11-01 12:20:00,87.51,87.57,87.38,87.49,38432.0,86.5549,86.6142,86.4263,86.5351,38432.0
2021-11-01 12:30:00,87.51,87.63,87.49,87.62,23530.0,86.5549,86.6736,86.5351,86.6637,23530.0
2021-11-01 12:40:00,87.63,87.65,87.51,87.56,23811.0,86.6736,86.6934,86.5549,86.6044,23811.0
2021-11-01 12:50:00,87.56,87.82,87.53,87.82,24935.0,86.6044,86.8615,86.5747,86.8615,24935.0
2021-11-01 13:00:00,87.83,88.0,87.82,87.96,47368.0,86.8714,87.0396,86.8615,87.0,47368.0
2021-11-01 13:10:00,87.95,87.99,87.71,87.75,26828.0,86.9901,87.0297,86.7527,86.7923,26828.0
2021-11-01 13:20:00,87.74,87.85,87.66,87.76,53851.0,86.7824,86.8912,86.7033,86.8022,53851.0
2021-11-01 13:30:00,87.78,88.07,87.76,88.06,37389.0,86.822,87.1088,86.8022,87.0989,37389.0
2021-11-01 13:40:00,88.06,88.08,87.82,87.87,44442.0,87.0989,87.1187,86.8615,86.911,44442.0
2021-11-01 13:50:00,87.84,87.85,87.68,87.68,22310.0,86.8813,86.8912,86.723,86.723,22310.0
2021-11-01 14:00:00,87.68,87.71,87.1,87.14,49045.0,86.723,86.7527,86.1494,86.1889,49045.0
2021-11-01 14:10:00,87.13,87.13,86.84,87.04,50622.0,86.179,86.179,85.8922,86.09,50622.0
2021-11-01 14:20:00,87.02,87.22,87.01,87.19,16971.0,86.0702,86.2681,86.0604,86.2384,16971.0
2021-11-01 14:30:00,87.2,87.4,87.13,87.28,24370.0,86.2483,86.4461,86.179,86.3274,24370.0
2021-11-01 14:40:00,87.28,87.59,87.28,87.59,20018.0,86.3274,86.634,86.3274,86.634,20018.0
2021-11-01 14:50:00,87.62,87.77,87.57,87.67,36597.0,86.6637,86.8121,86.6142,86.7132,36597.0
2021-11-01 15:00:00,87.66,87.85,87.59,87.74,43981.0,86.7033,86.8912,86.634,86.7824,43981.0
2021-11-01 15:10:00,87.73,88.02,87.73,87.95,46418.0,86.7725,87.0593,86.7725,86.9901,46418.0
2021-11-01 15:20:00,87.98,88.03,87.79,87.8,43411.0,87.0198,87.0692,86.8318,86.8417,43411.0
2021-11-01 15:30:00,87.8,87.89,87.71,87.83,60474.0,86.8417,86.9308,86.7527,86.8714,60474.0
2021-11-01 15:40:00,87.83,87.85,87.74,87.8,77299.0,86.8714,86.8912,86.7824,86.8417,77299.0
2021-11-01 15:50:00,87.8,88.42,87.77,88.26,311236.0,86.8417,87.455,86.8121,87.2967,311236.0
2021-11-02 09:30:00,87.74,87.82,87.19,87.46,112614.0,86.7824,86.8615,86.2384,86.5054,112614.0
2021-11-02 09:40:00,87.38,87.67,87.06,87.27,53801.0,86.4263,86.7132,86.1098,86.3175,53801.0
2021-11-02 09:50:00,87.28,88.05,87.28,87.7,47966.0,86.3274,87.089,86.3274,86.7428,47966.0
2021-11-02 10:00:00,87.7,88.56,87.5,88.51,55018.0,86.7428,87.5934,86.545,87.544,55018.0
2021-11-02 10:10:00,88.55,88.55,87.84,88.03,57202.0,87.5836,87.5836,86.8813,87.0692,57202.0
2021-11-02 10:20:00,88.05,88.1,87.62,87.76,53272.0,87.089,87.1385,86.6637,86.8022,53272.0
2021-11-02 10:30:00,87.67,87.74,87.21,87.59,42752.0,86.7132,86.7824,86.2582,86.634,42752.0
2021-11-02 10:40:00,87.53,87.61,87.24,87.34,23025.0,86.5747,86.6538,86.2878,86.3868,23025.0
2021-11-02 10:50:00,87.32,87.45,87.2,87.2,22360.0,86.367,86.4956,86.2483,86.2483,22360.0
2021-11-02 11:00:00,87.23,87.43,87.18,87.27,22673.0,86.278,86.4758,86.2285,86.3175,22673.0
2021-11-02 11:10:00,87.26,87.32,86.91,87.07,48488.0,86.3076,86.367,85.9615,86.1197,48488.0
2021-11-02 11:20:00,87.07,87.16,86.91,87.13,30367.0,86.1197,86.2087,85.9615,86.179,30367.0
2021-11-02 11:30:00,87.09,87.14,86.73,86.93,32088.0,86.1395,86.1889,85.7834,85.9812,32088.0
2021-11-02 11:40:00,86.91,87.05,86.79,86.87,18877.0,85.9615,86.0999,85.8428,85.9219,18877.0
2021-11-02 11:50:00,86.86,86.89,86.4,86.42,28146.0,85.912,85.9417,85.457,85.4768,28146.0
2021-11-02 12:00:00,86.43,86.58,86.42,86.48,16531.0,85.4867,85.6351,85.4768,85.5361,16531.0
2021-11-02 12:10:00,86.5,86.99,86.49,86.96,21916.0,85.5559,86.0406,85.546,86.0109,21916.0
2021-11-02 12:20:00,86.97,87.0,86.85,86.96,17119.0,86.0208,86.0505,85.9021,86.0109,17119.0
2021-11-02 12:30:00,86.97,87.05,86.72,86.74,26338.0,86.0208,86.0999,85.7735,85.7933,26338.0
2021-11-02 12:40:00,86.77,86.91,86.74,86.9,13716.0,85.823,85.9615,85.7933,85.9516,13716.0
2021-11-02 12:50:00,86.92,86.99,86.81,86.83,37348.0,85.9713,86.0406,85.8625,85.8823,37348.0
2021-11-02 13:00:00,86.81,86.93,86.71,86.81,16824.0,85.8625,85.9812,85.7636,85.8625,16824.0
2021-11-02 13:10:00,86.82,86.88,86.75,86.82,15806.0,85.8724,85.9318,85.8032,85.8724,15806.0
2021-11-02 13:20:00,86.83,86.9,86.63,86.66,20856.0,85.8823,85.9516,85.6845,85.7142,20856.0
2021-11-02 13:30:00,86.66,86.7,86.52,86.66,13949.0,85.7142,85.7537,85.5757,85.7142,13949.0
2021-11-02 13:40:00,86.64,86.73,86.57,86.59,14833.0,85.6944,85.7834,85.6252,85.6449,14833.0
2021-11-02 13:50:00,86.58,86.81,86.58,86.8,11963.0,85.6351,85.8625,85.6351,85.8527,11963.0
2021-11-02 14:00:00,86.82,87.02,86.82,86.95,13871.0,85.8724,86.0702,85.8724,86.001,13871.0
2021-11-02 14:10:00,86.95,87.23,86.93,87.16,16240.0,86.001,86.278,85.9812,86.2087,16240.0
2021-11-02 14:20:00,87.17,87.2,87.03,87.18,12853.0,86.2186,86.2483,86.0801,86.2285,12853.0
2021-11-02 14:30:00,87.16,87.24,87.11,87.16,14850.0,86.2087,86.2878,86.1593,86.2087,14850.0
2021-11-02 14:40:00,87.14,87.3,87.14,87.19,20762.0,86.1889,86.3472,86.1889,86.2384,20762.0
2021-11-02 14:50:00,87.2,87.35,87.2,87.32,15478.0,86.2483,86.3966,86.2483,86.367,15478.0
2021-11-02 15:00:00,87.3,87.44,87.29,87.39,18648.0,86.3472,86.4857,86.3373,86.4362,18648.0
2021-11-02 15:10:00,87.38,87.55,87.34,87.53,18478.0,86.4263,86.5945,86.3868,86.5747,18478.0
2021-11-02 15:20:00,87.51,87.59,87.41,87.53,33937.0,86.5549,86.634,86.456,86.5747,33937.0
2021-11-02 15:30:00,87.54,87.69,87.5,87.68,26944.0,86.5846,86.7329,86.545,86.723,26944.0
2021-11-02 15:40:00,87.67,87.77,87.59,87.6,47091.0,86.7132,86.8121,86.634,86.6439,47091.0
2021-11-02 15:50:00,87.61,87.85,87.58,87.83,138941.0,86.6538,86.8912,86.6241,86.8714,138941.0
2021-11-03 09:30:00,87.17,87.56,86.75,86.8,67756.0,86.2186,86.6044,85.8032,85.8527,67756.0
2021-11-03 09:40:00,86.8,88.1,86.78,88.1,88297.0,85.8527,87.1385,85.8329,87.1385,88297.0
2021-11-03 09:50:00,88.16,88.41,88.01,88.36,53367.0,87.1978,87.4451,87.0494,87.3956,53367.0
2021-11-03 10:00:00,88.4,89.12,88.4,89.08,75712.0,87.4352,88.1473,87.4352,88.1078,75712.0
2021-11-03 10:10:00,89.07,89.41,88.89,89.34,67278.0,88.0979,88.4342,87.9198,88.3649,67278.0
2021-11-03 10:20:00,89.32,89.32,88.95,88.99,52485.0,88.3451,88.3451,87.9792,88.0187,52485.0
2021-11-03 10:30:00,88.99,89.19,88.69,89.14,31806.0,88.0187,88.2166,87.722,88.1671,31806.0
2021-11-03 10:40:00,89.18,89.44,89.16,89.35,30122.0,88.2067,88.4638,88.1869,88.3748,30122.0
2021-11-03 10:50:00,89.36,89.46,89.25,89.29,24633.0,88.3847,88.4836,88.2759,88.3155,24633.0
2021-11-03 11:00:00,89.34,89.6,89.34,89.43,42572.0,88.3649,88.6221,88.3649,88.4539,42572.0
2021-11-03 11:10:00,89.42,89.59,89.31,89.53,27066.0,88.4441,88.6122,88.3353,88.5529,27066.0
2021-11-03 11:20:00,89.58,89.76,89.58,89.7,33488.0,88.6023,88.7803,88.6023,88.721,33488.0
2021-11-03 11:30:00,89.73,89.88,89.67,89.88,38037.0,88.7507,88.899,88.6913,88.899,38037.0
2021-11-03 11:40:00,89.83,89.84,89.67,89.73,30891.0,88.8496,88.8595,88.6913,88.7507,30891.0
2021-11-03 11:50:00,89.73,89.96,89.67,89.95,29403.0,88.7507,88.9782,88.6913,88.9683,29403.0
2021-11-03 12:00:00,89.93,90.16,89.89,90.06,72515.0,88.9485,89.176,88.9089,89.0771,72515.0
2021-11-03 12:10:00,90.07,90.34,90.03,90.27,52800.0,89.087,89.354,89.0474,89.2848,52800.0
2021-11-03 12:20:00,90.27,90.27,89.88,89.96,34255.0,89.2848,89.2848,88.899,88.9782,34255.0
2021-11-03 12:30:00,89.96,90.04,89.87,90.02,35517.0,88.9782,89.0573,88.8891,89.0375,35517.0
2021-11-03 12:40:00,90.02,90.07,89.85,89.97,43327.0,89.0375,89.087,88.8694,88.9881,43327.0
2021-11-03 12:50:00,89.99,90.02,89.7,89.86,27077.0,89.0078,89.0375,88.721,88.8793,27077.0
2021-11-03 13:00:00,89.84,90.19,89.84,90.14,24180.0,88.8595,89.2057,88.8595,89.1562,24180.0
2021-11-03 13:10:00,90.15,90.15,89.96,90.02,20161.0,89.1661,89.1661,88.9782,89.0375,20161.0
2021-11-03 13:20:00,90.02,90.07,89.89,90.05,19531.0,89.0375,89.087,88.9089,89.0672,19531.0
2021-11-03 13:30:00,90.03,90.08,89.95,89.98,20831.0,89.0474,89.0969,88.9683,88.9979,20831.0
2021-11-03 13:40:00,90.0,90.03,89.72,89.96,69114.0,89.0177,89.0474,88.7408,88.9782,69114.0
2021-11-03 13:50:00,89.96,89.96,89.8,89.91,24622.0,88.9782,88.9782,88.8199,88.9287,24622.0
2021-11-03 14:00:00,89.85,90.16,89.85,90.15,31350.0,88.8694,89.176,88.8694,89.1661,31350.0
2021-11-03 14:10:00,90.16,90.16,89.92,90.13,27145.0,89.176,89.176,88.9386,89.1463,27145.0
2021-11-03 14:20:00,90.12,90.19,90.02,90.02,28233.0,89.1364,89.2057,89.0375,89.0375,28233.0
2021-11-03 14:30:00,90.0,90.06,89.82,89.85,43083.0,89.0177,89.0771,88.8397,88.8694,43083.0
2021-11-03 14:40:00,89.86,90.15,89.81,90.15,46256.0,88.8793,89.1661,88.8298,89.1661,46256.0
2021-11-03 14:50:00,90.13,90.2,89.98,90.0,44502.0,89.1463,89.2155,88.9979,89.0177,44502.0
2021-11-03 15:00:00,90.0,90.21,89.94,90.14,34560.0,89.0177,89.2254,88.9584,89.1562,34560.0
2021-11-03 15:10:00,90.12,90.17,89.95,89.98,20868.0,89.1364,89.1859,88.9683,88.9979,20868.0
2021-11-03 15:20:00,90.0,90.1,89.91,89.98,32985.0,89.0177,89.1166,88.9287,88.9979,32985.0
2021-11-03 15:30:00,89.98,90.04,89.69,89.74,46450.0,88.9979,89.0573,88.7111,88.7606,46450.0
2021-11-03 15:40:00,89.73,89.82,89.63,89.66,70776.0,88.7507,88.8397,88.6518,88.6814,70776.0
2021-11-03 15:50:00,89.66,89.84,89.6,89.73,160987.0,88.6814,88.8595,88.6221,88.7507,160987.0
2021-11-04 09:30:00,90.26,90.88,89.98,90.07,76945.0,89.2749,89.8881,88.9979,89.087,76945.0
2021-11-04 09:40:00,90.01,90.55,89.71,89.77,24593.0,89.0276,89.5617,88.7309,88.7902,24593.0
2021-11-04 09:50:00,89.75,89.99,89.33,89.33,32449.0,88.7705,89.0078,88.355,88.355,32449.0
2021-11-04 10:00:00,89.36,90.19,89.35,90.14,32550.0,88.3847,89.2057,88.3748,89.1562,32550.0
2021-11-04 10:10:00,90.03,90.25,89.84,89.86,26930.0,89.0474,89.265,88.8595,88.8793,26930.0
2021-11-04 10:20:00,89.87,89.93,89.43,89.6,27072.0,88.8891,88.9485,88.4539,88.6221,27072.0
2021-11-04 10:30:00,89.65,89.75,89.41,89.48,17212.0,88.6715,88.7705,88.4342,88.5034,17212.0
2021-11-04 10:40:00,89.47,89.47,89.19,89.3,18421.0,88.4935,88.4935,88.2166,88.3254,18421.0
2021-11-04 10:50:00,89.3,89.33,89.02,89.02,15517.0,88.3254,88.355,88.0484,88.0484,15517.0
2021-11-04 11:00:00,89.03,89.03,88.55,88.7,25024.0,88.0583,88.0583,87.5836,87.7319,25024.0
2021-11-04 11:10:00,88.63,88.9,88.45,88.46,23361.0,87.6627,87.9297,87.4846,87.4945,23361.0
2021-11-04 11:20:00,88.49,88.59,88.2,88.47,25523.0,87.5242,87.6231,87.2374,87.5044,25523.0
2021-11-04 11:30:00,88.41,88.73,88.34,88.73,21048.0,87.4451,87.7616,87.3758,87.7616,21048.0
2021-11-04 11:40:00,88.73,88.77,88.52,88.56,12782.0,87.7616,87.8011,87.5539,87.5934,12782.0
2021-11-04 11:50:00,88.55,88.85,88.42,88.83,16821.0,87.5836,87.8803,87.455,87.8605,16821.0
2021-11-04 12:00:00,88.82,88.83,88.62,88.69,9383.0,87.8506,87.8605,87.6528,87.722,9383.0
2021-11-04 12:10:00,88.75,88.76,88.58,88.69,15417.0,87.7814,87.7913,87.6132,87.722,15417.0
2021-11-04 12:20:00,88.69,88.81,88.65,88.72,16543.0,87.722,87.8407,87.6825,87.7517,16543.0
2021-11-04 12:30:00,88.74,88.92,88.65,88.83,21154.0,87.7715,87.9495,87.6825,87.8605,21154.0
2021-11-04 12:40:00,88.84,88.97,88.84,88.92,9357.0,87.8704,87.999,87.8704,87.9495,9357.0
2021-11-04 12:50:00,88.9,89.02,88.58,88.63,62373.0,87.9297,88.0484,87.6132,87.6627,62373.0
2021-11-04 13:00:00,88.66,88.74,88.52,88.72,13012.0,87.6924,87.7715,87.5539,87.7517,13012.0
2021-11-04 13:10:00,88.73,88.85,88.72,88.77,8833.0,87.7616,87.8803,87.7517,87.8011,8833.0
2021-11-04 13:20:00,88.79,88.89,88.76,88.87,14102.0,87.8209,87.9198,87.7913,87.9001,14102.0
2021-11-04 13:30:00,88.87,88.92,88.71,88.8,16601.0,87.9001,87.9495,87.7418,87.8308,16601.0
2021-11-04 13:40:00,88.79,89.11,88.73,89.06,18286.0,87.8209,88.1374,87.7616,88.088,18286.0
2021-11-04 13:50:00,89.06,89.15,88.97,89.04,23274.0,88.088,88.177,87.999,88.0682,23274.0
2021-11-04 14:00:00,89.01,89.01,88.79,88.96,15448.0,88.0385,88.0385,87.8209,87.9891,15448.0
2021-11-04 14:10:00,88.95,88.97,88.79,88.85,10672.0,87.9792,87.999,87.8209,87.8803,10672.0
2021-11-04 14:20:00,88.85,88.9,88.77,88.9,13703.0,87.8803,87.9297,87.8011,87.9297,13703.0
2021-11-04 14:30:00,88.89,88.93,88.82,88.9,10430.0,87.9198,87.9594,87.8506,87.9297,10430.0
2021-11-04 14:40:00,88.91,88.96,88.77,88.79,12384.0,87.9396,87.9891,87.8011,87.8209,12384.0
2021-11-04 14:50:00,88.78,88.85,88.65,88.73,14004.0,87.811,87.8803,87.6825,87.7616,14004.0
2021-11-04 15:00:00,88.71,88.78,88.45,88.53,40836.0,87.7418,87.811,87.4846,87.5638,40836.0
2021-11-04 15:10:00,88.54,88.75,88.49,88.53,22822.0,87.5737,87.7814,87.5242,87.5638,22822.0
2021-11-04 15:20:00,88.51,88.85,88.5,88.82,22935.0,87.544,87.8803,87.5341,87.8506,22935.0
2021-11-04 15:30:00,88.85,88.99,88.79,88.83,19799.0,87.8803,88.0187,87.8209,87.8605,19799.0
2021-11-04 15:40:00,88.81,88.82,88.55,88.58,37516.0,87.8407,87.8506,87.5836,87.6132,37516.0
2021-11-04 15:50:00,88.59,88.8,88.58,88.7,124881.0,87.6231,87.8308,87.6132,87.7319,124881.0
2021-11-05 09:30:00,93.54,95.95,93.39,95.02,708211.0,92.5191,94.9028,92.3707,93.9829,708211.0
2021-11-05 09:40:00,95.01,98.05,95.01,96.41,794897.0,93.973,96.9799,93.973,95.3578,794897.0
2021-11-05 09:50:00,96.4,96.59,95.25,95.48,472762.0,95.3479,95.5358,94.2104,94.4379,472762.0
2021-11-05 10:00:00,95.48,95.79,94.73,95.66,308115.0,94.4379,94.7445,93.6961,94.616,308115.0
2021-11-05 10:10:00,95.6,95.66,94.81,95.0,171165.0,94.5566,94.616,93.7752,93.9632,171165.0
2021-11-05 10:20:00,95.02,95.22,94.37,94.42,142901.0,93.9829,94.1808,93.34,93.3895,142901.0
2021-11-05 10:30:00,94.45,94.63,94.23,94.39,111262.0,93.4192,93.5972,93.2016,93.3598,111262.0
2021-11-05 10:40:00,94.46,95.23,94.31,95.19,123354.0,93.429,94.1906,93.2807,94.1511,123354.0
2021-11-05 10:50:00,95.18,95.34,94.89,95.15,89061.0,94.1412,94.2994,93.8544,94.1115,89061.0
2021-11-05 11:00:00,95.13,95.49,95.07,95.44,83557.0,94.0917,94.4478,94.0324,94.3984,83557.0
2021-11-05 11:10:00,95.44,95.78,95.09,95.76,93388.0,94.3984,94.7346,94.0522,94.7149,93388.0
2021-11-05 11:20:00,95.77,96.26,95.63,96.19,133336.0,94.7248,95.2094,94.5863,95.1402,133336.0
2021-11-05 11:30:00,96.17,96.23,95.89,96.22,100642.0,95.1204,95.1797,94.8434,95.1698,100642.0
2021-11-05 11:40:00,96.2,96.87,96.16,96.73,122970.0,95.1501,95.8127,95.1105,95.6743,122970.0
2021-11-05 11:50:00,96.73,97.37,96.63,97.2,250561.0,95.6743,96.3073,95.5754,96.1391,250561.0
2021-11-05 12:00:00,97.21,97.39,96.98,97.07,148859.0,96.149,96.3271,95.9215,96.0106,148859.0
2021-11-05 12:10:00,97.1,97.51,97.06,97.46,208549.0,96.0402,96.4458,96.0007,96.3963,208549.0
2021-11-05 12:20:00,97.45,97.75,97.37,97.58,197301.0,96.3864,96.6831,96.3073,96.515,197301.0
2021-11-05 12:30:00,97.59,97.98,97.58,97.8,189426.0,96.5249,96.9106,96.515,96.7326,189426.0
2021-11-05 12:40:00,97.82,97.99,97.66,97.76,118133.0,96.7524,96.9205,96.5941,96.693,118133.0
2021-11-05 12:50:00,97.76,97.78,97.15,97.17,134234.0,96.693,96.7128,96.0897,96.1095,134234.0
2021-11-05 13:00:00,97.18,97.32,96.89,96.9,107025.0,96.1194,96.2578,95.8325,95.8424,107025.0
2021-11-05 13:10:00,96.88,96.92,96.21,96.22,125094.0,95.8226,95.8622,95.1599,95.1698,125094.0
2021-11-05 13:20:00,96.23,96.35,95.69,95.74,119985.0,95.1797,95.2984,94.6456,94.6951,119985.0
2021-11-05 13:30:00,95.74,96.16,95.71,95.79,112901.0,94.6951,95.1105,94.6654,94.7445,112901.0
2021-11-05 13:40:00,95.79,95.84,95.34,95.55,96381.0,94.7445,94.794,94.2994,94.5072,96381.0
2021-11-05 13:50:00,95.55,96.17,95.55,96.14,72592.0,94.5072,95.1204,94.5072,95.0907,72592.0
2021-11-05 14:00:00,96.13,96.32,96.0,96.27,67675.0,95.0808,95.2687,94.9522,95.2193,67675.0
2021-11-05 14:10:00,96.28,96.47,96.11,96.11,55473.0,95.2292,95.4171,95.061,95.061,55473.0
2021-11-05 14:20:00,96.1,96.64,96.1,96.63,62020.0,95.0511,95.5853,95.0511,95.5754,62020.0
2021-11-05 14:30:00,96.58,96.68,96.47,96.63,43643.0,95.5259,95.6248,95.4171,95.5754,43643.0
2021-11-05 14:40:00,96.61,96.8,96.59,96.72,60623.0,95.5556,95.7435,95.5358,95.6644,60623.0
2021-11-05 14:50:00,96.69,96.95,96.65,96.94,77480.0,95.6347,95.8919,95.5951,95.882,77480.0
2021-11-05 15:00:00,96.9,96.92,96.43,96.56,77515.0,95.8424,95.8622,95.3775,95.5061,77515.0
2021-11-05 15:10:00,96.56,96.89,96.56,96.87,68033.0,95.5061,95.8325,95.5061,95.8127,68033.0
2021-11-05 15:20:00,96.86,96.91,96.56,96.66,124499.0,95.8029,95.8523,95.5061,95.605,124499.0
2021-11-05 15:30:00,96.66,96.97,96.66,96.91,173636.0,95.605,95.9117,95.605,95.8523,173636.0
2021-11-05 15:40:00,96.9,96.93,96.62,96.75,217415.0,95.8424,95.8721,95.5655,95.6941,217415.0
2021-11-05 15:50:00,96.75,96.79,96.38,96.67,669917.0,95.6941,95.7336,95.3281,95.6149,669917.0
2021-11-08 09:30:00,97.34,98.24,96.5,98.04,276037.0,96.2776,97.1678,95.4468,96.97,276037.0
2021-11-08 09:40:00,98.08,98.27,97.28,97.61,164201.0,97.0095,97.1975,96.2183,96.5447,164201.0
2021-11-08 09:50:00,97.6,98.17,97.35,97.5,106028.0,96.5348,97.0986,96.2875,96.4359,106028.0
2021-11-08 10:00:00,97.55,97.63,97.1,97.47,64407.0,96.4853,96.5645,96.0402,96.4062,64407.0
2021-11-08 10:10:00,97.43,97.81,97.23,97.7,37453.0,96.3666,96.7425,96.1688,96.6337,37453.0
2021-11-08 10:20:00,97.75,97.89,96.84,96.87,42329.0,96.6831,96.8216,95.7831,95.8127,42329.0
2021-11-08 10:30:00,96.82,96.96,96.43,96.51,90824.0,95.7633,95.9018,95.3775,95.4567,90824.0
2021-11-08 10:40:00,96.56,96.92,96.5,96.87,41107.0,95.5061,95.8622,95.4468,95.8127,41107.0
2021-11-08 10:50:00,96.87,96.97,96.56,96.81,27878.0,95.8127,95.9117,95.5061,95.7534,27878.0
2021-11-08 11:00:00,96.74,96.9,96.07,96.22,72970.0,95.6842,95.8424,95.0215,95.1698,72970.0
2021-11-08 11:10:00,96.18,96.25,95.84,96.01,68247.0,95.1303,95.1995,94.794,94.9621,68247.0
2021-11-08 11:20:00,95.99,96.28,95.82,96.25,42193.0,94.9423,95.2292,94.7742,95.1995,42193.0
2021-11-08 11:30:00,96.25,96.28,95.76,95.85,39083.0,95.1995,95.2292,94.7149,94.8039,39083.0
2021-11-08 11:40:00,95.78,95.97,95.64,95.88,35320.0,94.7346,94.9226,94.5962,94.8336,35320.0
2021-11-08 11:50:00,95.87,95.87,95.58,95.72,24375.0,94.8237,94.8237,94.5368,94.6753,24375.0
2021-11-08 12:00:00,95.73,95.8,95.5,95.78,31004.0,94.6852,94.7544,94.4577,94.7346,31004.0
2021-11-08 12:10:00,95.76,95.85,95.53,95.6,20666.0,94.7149,94.8039,94.4874,94.5566,20666.0
2021-11-08 12:20:00,95.6,96.04,95.51,96.04,51755.0,94.5566,94.9918,94.4676,94.9918,51755.0
2021-11-08 12:30:00,96.05,96.05,95.65,95.67,41132.0,95.0017,95.0017,94.6061,94.6258,41132.0
2021-11-08 12:40:00,95.67,95.67,95.07,95.12,56366.0,94.6258,94.6258,94.0324,94.0818,56366.0
2021-11-08 12:50:00,95.1,95.11,94.79,94.99,101524.0,94.0621,94.072,93.7554,93.9533,101524.0
2021-11-08 13:00:00,94.97,95.02,94.74,94.75,72746.0,93.9335,93.9829,93.706,93.7159,72746.0
2021-11-08 13:10:00,94.78,94.82,94.36,94.37,67503.0,93.7456,93.7851,93.3301,93.34,67503.0
2021-11-08 13:20:00,94.4,94.55,94.25,94.28,52258.0,93.3697,93.5181,93.2213,93.251,52258.0
2021-11-08 13:30:00,94.27,94.4,94.1,94.2,66643.0,93.2411,93.3697,93.073,93.1719,66643.0
2021-11-08 13:40:00,94.22,94.22,93.68,93.91,58180.0,93.1917,93.1917,92.6576,92.8851,58180.0
2021-11-08 13:50:00,93.91,93.93,93.72,93.86,34318.0,92.8851,92.9048,92.6971,92.8356,34318.0
2021-11-08 14:00:00,93.85,94.16,93.82,94.07,115067.0,92.8257,93.1323,92.796,93.0433,115067.0
2021-11-08 14:10:00,94.07,94.09,93.79,93.99,29909.0,93.0433,93.0631,92.7664,92.9642,29909.0
2021-11-08 14:20:00,93.99,94.01,93.87,94.0,27306.0,92.9642,92.984,92.8455,92.9741,27306.0
2021-11-08 14:30:00,93.97,94.26,93.95,94.25,53415.0,92.9444,93.2312,92.9246,93.2213,53415.0
2021-11-08 14:40:00,94.25,94.27,94.07,94.2,49629.0,93.2213,93.2411,93.0433,93.1719,49629.0
2021-11-08 14:50:00,94.21,94.24,94.03,94.16,25473.0,93.1818,93.2114,93.0037,93.1323,25473.0
2021-11-08 15:00:00,94.16,94.16,93.78,93.88,35728.0,93.1323,93.1323,92.7565,92.8554,35728.0
2021-11-08 15:10:00,93.87,94.04,93.84,93.91,31941.0,92.8455,93.0136,92.8158,92.8851,31941.0
2021-11-08 15:20:00,93.9,93.92,93.69,93.77,53946.0,92.8752,92.8949,92.6675,92.7466,53946.0
2021-11-08 15:30:00,93.77,93.79,93.45,93.5,105243.0,92.7466,92.7664,92.4301,92.4795,105243.0
2021-11-08 15:40:00,93.49,93.53,93.23,93.38,140895.0,92.4696,92.5092,92.2125,92.3608,140895.0
2021-11-08 15:50:00,93.38,93.73,93.38,93.73,215496.0,92.3608,92.707,92.3608,92.707,215496.0
2021-11-09 09:30:00,92.18,92.63,91.08,91.98,287333.0,91.1739,91.619,90.0859,90.9761,287333.0
2021-11-09 09:40:00,92.11,93.0,92.11,92.66,148501.0,91.1047,91.985,91.1047,91.6487,148501.0
2021-11-09 09:50:00,92.62,92.75,91.27,91.43,65862.0,91.6091,91.7377,90.2739,90.4321,65862.0
2021-11-09 10:00:00,91.44,91.95,91.15,91.52,62782.0,90.442,90.9464,90.1552,90.5211,62782.0
2021-11-09 10:10:00,91.52,92.38,91.46,91.97,62697.0,90.5211,91.3717,90.4618,90.9662,62697.0
2021-11-09 10:20:00,91.98,92.37,91.84,92.36,33879.0,90.9761,91.3619,90.8376,91.352,33879.0
2021-11-09 10:30:00,92.38,92.51,92.19,92.25,33365.0,91.3717,91.5003,91.1838,91.2432,33365.0
2021-11-09 10:40:00,92.23,92.7,92.22,92.49,35798.0,91.2234,91.6883,91.2135,91.4805,35798.0
2021-11-09 10:50:00,92.49,92.53,91.94,92.25,74223.0,91.4805,91.5201,90.9366,91.2432,74223.0
2021-11-09 11:00:00,92.25,92.54,92.22,92.46,35042.0,91.2432,91.53,91.2135,91.4509,35042.0
2021-11-09 11:10:00,92.44,92.44,92.05,92.35,30822.0,91.4311,91.4311,91.0454,91.3421,30822.0
2021-11-09 11:20:00,92.32,92.42,92.18,92.3,24838.0,91.3124,91.4113,91.1739,91.2926,24838.0
2021-11-09 11:30:00,92.22,92.3,91.55,91.6,52144.0,91.2135,91.2926,90.5508,90.6003,52144.0
2021-11-09 11:40:00,91.6,91.75,91.42,91.5,47602.0,90.6003,90.7486,90.4222,90.5014,47602.0
2021-11-09 11:50:00,91.46,91.46,91.1,91.13,72478.0,90.4618,90.4618,90.1057,90.1354,72478.0
2021-11-09 12:00:00,91.13,91.44,91.1,91.33,58620.0,90.1354,90.442,90.1057,90.3332,58620.0
2021-11-09 12:10:00,91.35,91.48,91.25,91.25,35265.0,90.353,90.4816,90.2541,90.2541,35265.0
2021-11-09 12:20:00,91.26,91.38,91.23,91.27,33636.0,90.264,90.3827,90.2343,90.2739,33636.0
2021-11-09 12:30:00,91.23,91.49,91.22,91.37,27530.0,90.2343,90.4915,90.2244,90.3728,27530.0
2021-11-09 12:40:00,91.37,91.48,91.22,91.29,26563.0,90.3728,90.4816,90.2244,90.2936,26563.0
2021-11-09 12:50:00,91.28,91.47,91.25,91.42,39446.0,90.2838,90.4717,90.2541,90.4222,39446.0
2021-11-09 13:00:00,91.43,91.46,91.23,91.27,38358.0,90.4321,90.4618,90.2343,90.2739,38358.0
2021-11-09 13:10:00,91.27,91.3,90.98,91.14,54575.0,90.2739,90.3035,89.987,90.1453,54575.0
2021-11-09 13:20:00,91.11,91.16,90.79,90.86,61258.0,90.1156,90.1651,89.7991,89.8683,61258.0
2021-11-09 13:30:00,90.86,90.98,90.67,90.7,46647.0,89.8683,89.987,89.6804,89.7101,46647.0
2021-11-09 13:40:00,90.69,90.7,90.43,90.47,88097.0,89.7002,89.7101,89.443,89.4826,88097.0
2021-11-09 13:50:00,90.46,90.65,90.46,90.58,58681.0,89.4727,89.6606,89.4727,89.5914,58681.0
2021-11-09 14:00:00,90.58,90.72,90.54,90.7,38590.0,89.5914,89.7299,89.5518,89.7101,38590.0
2021-11-09 14:10:00,90.71,90.9,90.67,90.83,59748.0,89.72,89.9079,89.6804,89.8387,59748.0
2021-11-09 14:20:00,90.84,91.18,90.79,91.08,35267.0,89.8486,90.1848,89.7991,90.0859,35267.0
2021-11-09 14:30:00,91.08,91.36,91.07,91.22,34023.0,90.0859,90.3629,90.076,90.2244,34023.0
2021-11-09 14:40:00,91.2,91.25,91.09,91.11,25339.0,90.2046,90.2541,90.0958,90.1156,25339.0
2021-11-09 14:50:00,91.11,91.32,91.07,91.26,24505.0,90.1156,90.3233,90.076,90.264,24505.0
2021-11-09 15:00:00,91.2,91.46,91.11,91.12,39090.0,90.2046,90.4618,90.1156,90.1255,39090.0
2021-11-09 15:10:00,91.13,91.25,90.96,91.08,41219.0,90.1354,90.2541,89.9672,90.0859,41219.0
2021-11-09 15:20:00,91.08,91.21,90.99,91.05,58177.0,90.0859,90.2145,89.9969,90.0563,58177.0
2021-11-09 15:30:00,91.05,91.32,91.0,91.3,98633.0,90.0563,90.3233,90.0068,90.3035,98633.0
2021-11-09 15:40:00,91.31,91.35,91.18,91.25,95429.0,90.3134,90.353,90.1848,90.2541,95429.0
2021-11-09 15:50:00,91.25,91.4,91.09,91.36,279270.0,90.2541,90.4024,90.0958,90.3629,279270.0
2021-11-10 09:30:00,90.06,90.97,89.62,90.5,78678.0,89.0771,89.9771,88.6419,89.5123,78678.0
2021-11-10 09:40:00,90.54,90.96,90.31,90.85,52906.0,89.5518,89.9672,89.3243,89.8584,52906.0
2021-11-10 09:50:00,90.94,91.5,90.94,91.4,40894.0,89.9475,90.5014,89.9475,90.4024,40894.0
2021-11-10 10:00:00,91.44,91.46,90.89,90.89,40628.0,90.442,90.4618,89.898,89.898,40628.0
2021-11-10 10:10:00,90.85,90.91,90.4,90.51,43235.0,89.8584,89.9178,89.4134,89.5222,43235.0
2021-11-10 10:20:00,90.53,90.84,90.51,90.76,35881.0,89.5419,89.8486,89.5222,89.7694,35881.0
2021-11-10 10:30:00,90.66,90.77,90.47,90.55,29104.0,89.6705,89.7793,89.4826,89.5617,29104.0
2021-11-10 10:40:00,90.56,90.58,90.15,90.24,26855.0,89.5716,89.5914,89.1661,89.2551,26855.0
2021-11-10 10:50:00,90.24,90.64,90.24,90.49,27830.0,89.2551,89.6507,89.2551,89.5024,27830.0
2021-11-10 11:00:00,90.49,90.65,90.24,90.32,22249.0,89.5024,89.6606,89.2551,89.3342,22249.0
2021-11-10 11:10:00,90.37,90.46,90.24,90.29,19891.0,89.3837,89.4727,89.2551,89.3046,19891.0
2021-11-10 11:20:00,90.29,90.39,90.23,90.3,20556.0,89.3046,89.4035,89.2452,89.3145,20556.0
2021-11-10 11:30:00,90.31,90.65,90.14,90.59,27790.0,89.3243,89.6606,89.1562,89.6013,27790.0
2021-11-10 11:40:00,90.57,90.67,90.48,90.62,15427.0,89.5815,89.6804,89.4925,89.631,15427.0
2021-11-10 11:50:00,90.64,90.68,90.19,90.28,19850.0,89.6507,89.6903,89.2057,89.2947,19850.0
2021-11-10 12:00:00,90.26,90.46,90.11,90.13,25771.0,89.2749,89.4727,89.1265,89.1463,25771.0
2021-11-10 12:10:00,90.08,90.17,90.0,90.14,29777.0,89.0969,89.1859,89.0177,89.1562,29777.0
2021-11-10 12:20:00,90.12,90.16,89.83,89.89,20573.0,89.1364,89.176,88.8496,88.9089,20573.0
2021-11-10 12:30:00,89.87,90.01,89.8,89.91,29574.0,88.8891,89.0276,88.8199,88.9287,29574.0
2021-11-10 12:40:00,89.9,90.04,89.89,89.98,28331.0,88.9188,89.0573,88.9089,88.9979,28331.0
2021-11-10 12:50:00,90.01,90.14,89.88,90.01,26799.0,89.0276,89.1562,88.899,89.0276,26799.0
2021-11-10 13:00:00,90.0,90.04,89.84,90.0,41144.0,89.0177,89.0573,88.8595,89.0177,41144.0
2021-11-10 13:10:00,90.02,90.07,89.79,89.84,49254.0,89.0375,89.087,88.81,88.8595,49254.0
2021-11-10 13:20:00,89.87,89.87,89.64,89.77,37619.0,88.8891,88.8891,88.6617,88.7902,37619.0
2021-11-10 13:30:00,89.76,89.93,89.67,89.67,33181.0,88.7803,88.9485,88.6913,88.6913,33181.0
2021-11-10 13:40:00,89.68,89.76,89.42,89.43,37849.0,88.7012,88.7803,88.4441,88.4539,37849.0
2021-11-10 13:50:00,89.43,89.43,89.18,89.31,49028.0,88.4539,88.4539,88.2067,88.3353,49028.0
2021-11-10 14:00:00,89.31,89.34,88.81,88.86,71440.0,88.3353,88.3649,87.8407,87.8902,71440.0
2021-11-10 14:10:00,88.87,88.92,88.72,88.81,46055.0,87.9001,87.9495,87.7517,87.8407,46055.0
2021-11-10 14:20:00,88.77,88.86,88.21,88.22,37066.0,87.8011,87.8902,87.2473,87.2572,37066.0
2021-11-10 14:30:00,88.22,88.45,88.11,88.14,54031.0,87.2572,87.4846,87.1484,87.178,54031.0
2021-11-10 14:40:00,88.11,88.21,87.85,88.19,76804.0,87.1484,87.2473,86.8912,87.2275,76804.0
2021-11-10 14:50:00,88.18,88.34,88.09,88.1,44900.0,87.2176,87.3758,87.1286,87.1385,44900.0
2021-11-10 15:00:00,88.13,88.57,88.09,88.48,49955.0,87.1681,87.6033,87.1286,87.5143,49955.0
2021-11-10 15:10:00,88.43,88.97,88.43,88.97,32607.0,87.4649,87.999,87.4649,87.999,32607.0
2021-11-10 15:20:00,88.99,89.18,88.95,89.11,49625.0,88.0187,88.2067,87.9792,88.1374,49625.0
2021-11-10 15:30:00,89.11,89.27,88.94,89.0,66940.0,88.1374,88.2957,87.9693,88.0286,66940.0
2021-11-10 15:40:00,89.0,89.17,88.92,88.93,76763.0,88.0286,88.1968,87.9495,87.9594,76763.0
2021-11-10 15:50:00,88.93,89.04,88.74,88.76,223895.0,87.9594,88.0682,87.7715,87.7913,223895.0
2021-11-11 09:30:00,89.0,89.07,87.33,87.89,144929.0,88.0286,88.0979,86.3769,86.9308,144929.0
2021-11-11 09:40:00,87.85,88.39,87.79,88.32,66764.0,86.8912,87.4253,86.8318,87.3561,66764.0
2021-11-11 09:50:00,88.34,88.7,88.06,88.1,57631.0,87.3758,87.7319,87.0989,87.1385,57631.0
2021-11-11 10:00:00,88.13,88.54,88.07,88.36,39088.0,87.1681,87.5737,87.1088,87.3956,39088.0
2021-11-11 10:10:00,88.31,88.56,88.31,88.38,33048.0,87.3462,87.5934,87.3462,87.4154,33048.0
2021-11-11 10:20:00,88.32,88.4,87.75,87.75,71063.0,87.3561,87.4352,86.7923,86.7923,71063.0
2021-11-11 10:30:00,87.71,88.23,87.49,88.08,53613.0,86.7527,87.267,86.5351,87.1187,53613.0
2021-11-11 10:40:00,88.16,88.2,87.9,87.93,29415.0,87.1978,87.2374,86.9406,86.9703,29415.0
2021-11-11 10:50:00,87.9,87.96,87.63,87.67,52580.0,86.9406,87.0,86.6736,86.7132,52580.0
2021-11-11 11:00:00,87.67,87.75,87.47,87.55,38214.0,86.7132,86.7923,86.5153,86.5945,38214.0
2021-11-11 11:10:00,87.54,87.74,87.47,87.49,41384.0,86.5846,86.7824,86.5153,86.5351,41384.0
2021-11-11 11:20:00,87.49,87.58,87.34,87.41,31647.0,86.5351,86.6241,86.3868,86.456,31647.0
2021-11-11 11:30:00,87.43,87.7,87.4,87.52,31298.0,86.4758,86.7428,86.4461,86.5648,31298.0
2021-11-11 11:40:00,87.56,87.57,87.06,87.16,70817.0,86.6044,86.6142,86.1098,86.2087,70817.0
2021-11-11 11:50:00,87.19,87.4,87.1,87.24,25509.0,86.2384,86.4461,86.1494,86.2878,25509.0
2021-11-11 12:00:00,87.25,87.36,87.22,87.26,11966.0,86.2977,86.4065,86.2681,86.3076,11966.0
2021-11-11 12:10:00,87.22,87.28,87.03,87.1,23781.0,86.2681,86.3274,86.0801,86.1494,23781.0
2021-11-11 12:20:00,87.1,87.26,87.06,87.2,30488.0,86.1494,86.3076,86.1098,86.2483,30488.0
2021-11-11 12:30:00,87.21,87.34,87.07,87.31,17863.0,86.2582,86.3868,86.1197,86.3571,17863.0
2021-11-11 12:40:00,87.34,87.39,87.03,87.06,20552.0,86.3868,86.4362,86.0801,86.1098,20552.0
2021-11-11 12:50:00,87.05,87.1,86.97,87.06,38980.0,86.0999,86.1494,86.0208,86.1098,38980.0
2021-11-11 13:00:00,87.08,87.12,86.68,86.72,44031.0,86.1296,86.1692,85.734,85.7735,44031.0
2021-11-11 13:10:00,86.72,86.87,86.71,86.78,25673.0,85.7735,85.9219,85.7636,85.8329,25673.0
2021-11-11 13:20:00,86.76,86.83,86.61,86.67,26588.0,85.8131,85.8823,85.6647,85.7241,26588.0
2021-11-11 13:30:00,86.65,86.67,86.55,86.57,34440.0,85.7043,85.7241,85.6054,85.6252,34440.0
2021-11-11 13:40:00,86.57,86.66,86.52,86.55,41693.0,85.6252,85.7142,85.5757,85.6054,41693.0
2021-11-11 13:50:00,86.53,86.56,86.28,86.3,66441.0,85.5856,85.6153,85.3383,85.3581,66441.0
2021-11-11 14:00:00,86.3,86.64,86.27,86.62,45096.0,85.3581,85.6944,85.3284,85.6746,45096.0
2021-11-11 14:10:00,86.62,86.66,86.32,86.4,32006.0,85.6746,85.7142,85.3779,85.457,32006.0
2021-11-11 14:20:00,86.39,86.43,86.29,86.43,34468.0,85.4471,85.4867,85.3482,85.4867,34468.0
2021-11-11 14:30:00,86.43,86.79,86.43,86.76,28418.0,85.4867,85.8428,85.4867,85.8131,28418.0
2021-11-11 14:40:00,86.76,86.87,86.69,86.71,28091.0,85.8131,85.9219,85.7439,85.7636,28091.0
2021-11-11 14:50:00,86.71,86.75,86.66,86.74,19664.0,85.7636,85.8032,85.7142,85.7933,19664.0
2021-11-11 15:00:00,86.75,86.96,86.65,86.84,23982.0,85.8032,86.0109,85.7043,85.8922,23982.0
2021-11-11 15:10:00,86.84,86.85,86.6,86.7,27761.0,85.8922,85.9021,85.6548,85.7537,27761.0
2021-11-11 15:20:00,86.7,86.83,86.53,86.55,37550.0,85.7537,85.8823,85.5856,85.6054,37550.0
2021-11-11 15:30:00,86.56,86.68,86.43,86.6,46854.0,85.6153,85.734,85.4867,85.6548,46854.0
2021-11-11 15:40:00,86.62,86.68,86.43,86.43,71018.0,85.6746,85.734,85.4867,85.4867,71018.0
2021-11-11 15:50:00,86.43,86.53,86.17,86.32,291391.0,85.4867,85.5856,85.2295,85.3779,291391.0
2021-11-12 09:30:00,86.34,86.64,85.75,85.84,114080.0,85.3977,85.6944,84.8141,84.9031,114080.0
2021-11-12 09:40:00,85.86,86.25,85.56,85.74,70226.0,84.9229,85.3087,84.6262,84.8042,70226.0
2021-11-12 09:50:00,85.73,86.02,85.47,85.86,58238.0,84.7943,85.0812,84.5372,84.9229,58238.0
2021-11-12 10:00:00,85.88,86.02,85.63,85.92,36133.0,84.9427,85.0812,84.6954,84.9823,36133.0
2021-11-12 10:10:00,85.91,86.0,85.77,85.82,48315.0,84.9724,85.0614,84.8339,84.8833,48315.0
2021-11-12 10:20:00,85.81,85.82,85.41,85.45,39678.0,84.8735,84.8833,84.4778,84.5174,39678.0
2021-11-12 10:30:00,85.46,85.66,85.43,85.66,33348.0,84.5273,84.7251,84.4976,84.7251,33348.0
2021-11-12 10:40:00,85.69,85.83,85.58,85.8,29408.0,84.7548,84.8932,84.646,84.8636,29408.0
2021-11-12 10:50:00,85.79,85.85,85.63,85.73,29436.0,84.8537,84.913,84.6954,84.7943,29436.0
2021-11-12 11:00:00,85.73,85.77,85.2,85.27,36604.0,84.7943,84.8339,84.2701,84.3393,36604.0
2021-11-12 11:10:00,85.26,85.28,84.91,84.91,126021.0,84.3295,84.3492,83.9833,83.9833,126021.0
2021-11-12 11:20:00,84.9,85.07,84.72,84.77,120081.0,83.9734,84.1415,83.7954,83.8448,120081.0
2021-11-12 11:30:00,84.77,85.02,84.68,84.93,39289.0,83.8448,84.0921,83.7558,84.0031,39289.0
2021-11-12 11:40:00,84.93,85.14,84.88,85.1,37938.0,84.0031,84.2108,83.9536,84.1712,37938.0
2021-11-12 11:50:00,85.09,85.12,84.57,84.7,67542.0,84.1613,84.191,83.647,83.7756,67542.0
2021-11-12 12:00:00,84.72,84.8,84.45,84.48,52086.0,83.7954,83.8745,83.5283,83.558,52086.0
2021-11-12 12:10:00,84.49,84.61,84.48,84.54,27493.0,83.5679,83.6866,83.558,83.6173,27493.0
2021-11-12 12:20:00,84.52,84.63,84.36,84.63,32877.0,83.5975,83.7063,83.4393,83.7063,32877.0
2021-11-12 12:30:00,84.63,84.63,84.31,84.38,35400.0,83.7063,83.7063,83.3898,83.4591,35400.0
2021-11-12 12:40:00,84.4,84.45,84.27,84.27,47621.0,83.4788,83.5283,83.3503,83.3503,47621.0
2021-11-12 12:50:00,84.26,84.26,83.73,83.79,205341.0,83.3404,83.3404,82.8162,82.8755,205341.0
2021-11-12 13:00:00,83.79,84.05,83.76,83.81,93290.0,82.8755,83.1327,82.8458,82.8953,93290.0
2021-11-12 13:10:00,83.8,84.07,83.76,83.8,68802.0,82.8854,83.1524,82.8458,82.8854,68802.0
2021-11-12 13:20:00,83.79,83.91,83.7,83.78,65131.0,82.8755,82.9942,82.7865,82.8656,65131.0
2021-11-12 13:30:00,83.79,83.94,83.59,83.62,107957.0,82.8755,83.0239,82.6777,82.7074,107957.0
2021-11-12 13:40:00,83.63,83.94,83.58,83.87,118233.0,82.7172,83.0239,82.6678,82.9546,118233.0
2021-11-12 13:50:00,83.84,83.99,83.84,83.91,50380.0,82.925,83.0733,82.925,82.9942,50380.0
2021-11-12 14:00:00,83.91,83.95,83.82,83.89,43534.0,82.9942,83.0338,82.9052,82.9744,43534.0
2021-11-12 14:10:00,83.9,84.0,83.75,83.84,48412.0,82.9843,83.0832,82.8359,82.925,48412.0
2021-11-12 14:20:00,83.85,83.95,83.79,83.86,88186.0,82.9348,83.0338,82.8755,82.9447,88186.0
2021-11-12 14:30:00,83.87,83.96,83.54,83.56,93702.0,82.9546,83.0436,82.6282,82.648,93702.0
2021-11-12 14:40:00,83.55,83.83,83.47,83.81,66911.0,82.6381,82.9151,82.559,82.8953,66911.0
2021-11-12 14:50:00,83.8,84.35,83.79,84.15,75485.0,82.8854,83.4294,82.8755,83.2316,75485.0
2021-11-12 15:00:00,84.16,84.29,84.0,84.29,43154.0,83.2415,83.37,83.0832,83.37,43154.0
2021-11-12 15:10:00,84.26,84.45,84.18,84.32,53879.0,83.3404,83.5283,83.2612,83.3997,53879.0
2021-11-12 15:20:00,84.32,84.48,84.19,84.48,42438.0,83.3997,83.558,83.2711,83.558,42438.0
2021-11-12 15:30:00,84.47,84.57,84.44,84.56,54137.0,83.5481,83.647,83.5184,83.6371,54137.0
2021-11-12 15:40:00,84.58,84.62,84.43,84.56,75596.0,83.6569,83.6964,83.5085,83.6371,75596.0
2021-11-12 15:50:00,84.58,84.64,84.48,84.56,209545.0,83.6569,83.7162,83.558,83.6371,209545.0
2021-11-15 09:30:00,85.2,86.26,85.01,86.13,167193.0,84.2701,85.3185,84.0822,85.19,167193.0
2021-11-15 09:40:00,86.09,86.73,86.02,86.52,127888.0,85.1504,85.7834,85.0812,85.5757,127888.0
2021-11-15 09:50:00,86.57,86.8,86.39,86.52,81347.0,85.6252,85.8527,85.4471,85.5757,81347.0
2021-11-15 10:00:00,86.48,86.63,86.32,86.52,105260.0,85.5361,85.6845,85.3779,85.5757,105260.0
2021-11-15 10:10:00,86.5,86.78,86.25,86.76,99048.0,85.5559,85.8329,85.3087,85.8131,99048.0
2021-11-15 10:20:00,86.75,86.93,86.65,86.8,70823.0,85.8032,85.9812,85.7043,85.8527,70823.0
2021-11-15 10:30:00,86.75,86.78,85.64,85.67,124781.0,85.8032,85.8329,84.7053,84.735,124781.0
2021-11-15 10:40:00,85.65,85.69,85.37,85.54,56405.0,84.7152,84.7548,84.4383,84.6064,56405.0
2021-11-15 10:50:00,85.55,85.83,85.54,85.78,75090.0,84.6163,84.8932,84.6064,84.8438,75090.0
2021-11-15 11:00:00,85.76,85.91,85.69,85.82,40473.0,84.824,84.9724,84.7548,84.8833,40473.0
2021-11-15 11:10:00,85.82,86.02,85.76,85.85,39528.0,84.8833,85.0812,84.824,84.913,39528.0
2021-11-15 11:20:00,85.86,85.89,85.73,85.83,35947.0,84.9229,84.9526,84.7943,84.8932,35947.0
2021-11-15 11:30:00,85.85,85.99,85.79,85.82,24831.0,84.913,85.0515,84.8537,84.8833,24831.0
2021-11-15 11:40:00,85.8,85.94,85.69,85.92,42279.0,84.8636,85.002,84.7548,84.9823,42279.0
2021-11-15 11:50:00,85.9,85.93,85.75,85.87,37108.0,84.9625,84.9921,84.8141,84.9328,37108.0
2021-11-15 12:00:00,85.86,85.88,85.76,85.82,32922.0,84.9229,84.9427,84.824,84.8833,32922.0
2021-11-15 12:10:00,85.82,85.85,85.61,85.63,29661.0,84.8833,84.913,84.6756,84.6954,29661.0
2021-11-15 12:20:00,85.63,85.76,85.53,85.76,29679.0,84.6954,84.824,84.5965,84.824,29679.0
2021-11-15 12:30:00,85.73,85.84,85.55,85.75,27800.0,84.7943,84.9031,84.6163,84.8141,27800.0
2021-11-15 12:40:00,85.73,85.79,85.68,85.71,18064.0,84.7943,84.8537,84.7449,84.7745,18064.0
2021-11-15 12:50:00,85.69,85.72,85.6,85.63,14581.0,84.7548,84.7844,84.6657,84.6954,14581.0
2021-11-15 13:00:00,85.61,85.64,85.46,85.58,27777.0,84.6756,84.7053,84.5273,84.646,27777.0
2021-11-15 13:10:00,85.6,85.6,85.2,85.25,37211.0,84.6657,84.6657,84.2701,84.3196,37211.0
2021-11-15 13:20:00,85.24,85.24,85.07,85.08,19534.0,84.3097,84.3097,84.1415,84.1514,19534.0
2021-11-15 13:30:00,85.08,85.28,85.04,85.25,36803.0,84.1514,84.3492,84.1119,84.3196,36803.0
2021-11-15 13:40:00,85.26,85.29,85.08,85.26,14213.0,84.3295,84.3591,84.1514,84.3295,14213.0
2021-11-15 13:50:00,85.22,85.4,85.2,85.23,16943.0,84.2899,84.4679,84.2701,84.2998,16943.0
2021-11-15 14:00:00,85.2,85.37,85.17,85.28,13236.0,84.2701,84.4383,84.2404,84.3492,13236.0
2021-11-15 14:10:00,85.27,85.3,85.12,85.16,13741.0,84.3393,84.369,84.191,84.2305,13741.0
2021-11-15 14:20:00,85.14,85.33,85.1,85.31,10703.0,84.2108,84.3987,84.1712,84.3789,10703.0
2021-11-15 14:30:00,85.31,85.49,85.22,85.47,19861.0,84.3789,84.5569,84.2899,84.5372,19861.0
2021-11-15 14:40:00,85.47,85.78,85.47,85.77,28430.0,84.5372,84.8438,84.5372,84.8339,28430.0
2021-11-15 14:50:00,85.77,85.77,85.36,85.48,14648.0,84.8339,84.8339,84.4284,84.5471,14648.0
2021-11-15 15:00:00,85.47,85.57,85.41,85.53,24970.0,84.5372,84.6361,84.4778,84.5965,24970.0
2021-11-15 15:10:00,85.51,85.66,85.43,85.58,20454.0,84.5767,84.7251,84.4976,84.646,20454.0
2021-11-15 15:20:00,85.55,85.58,85.35,85.54,20615.0,84.6163,84.646,84.4185,84.6064,20615.0
2021-11-15 15:30:00,85.52,85.76,85.37,85.61,41667.0,84.5866,84.824,84.4383,84.6756,41667.0
2021-11-15 15:40:00,85.6,85.69,85.38,85.39,57400.0,84.6657,84.7548,84.4481,84.458,57400.0
2021-11-15 15:50:00,85.38,85.4,85.25,85.28,163502.0,84.4481,84.4679,84.3196,84.3492,163502.0
2021-11-16 09:30:00,85.0,85.06,83.62,83.66,150532.0,84.0723,84.1316,82.7074,82.7469,150532.0
2021-11-16 09:40:00,83.6,84.3,83.28,84.11,127433.0,82.6876,83.3799,82.3711,83.192,127433.0
2021-11-16 09:50:00,84.14,84.35,83.57,83.61,50017.0,83.2217,83.4294,82.6579,82.6975,50017.0
2021-11-16 10:00:00,83.66,84.08,83.43,83.56,70136.0,82.7469,83.1623,82.5194,82.648,70136.0
2021-11-16 10:10:00,83.55,83.59,83.3,83.54,41700.0,82.6381,82.6777,82.3909,82.6282,41700.0
2021-11-16 10:20:00,83.55,83.78,83.42,83.48,56368.0,82.6381,82.8656,82.5095,82.5689,56368.0
2021-11-16 10:30:00,83.41,83.88,83.4,83.54,42000.0,82.4996,82.9645,82.4898,82.6282,42000.0
2021-11-16 10:40:00,83.48,83.49,82.85,82.87,110214.0,82.5689,82.5788,81.9458,81.9655,110214.0
2021-11-16 10:50:00,82.87,83.25,82.8,82.95,124080.0,81.9655,82.3414,81.8963,82.0447,124080.0
2021-11-16 11:00:00,82.96,83.25,82.91,83.17,43147.0,82.0546,82.3414,82.0051,82.2623,43147.0
2021-11-16 11:10:00,83.16,83.42,83.04,83.31,103904.0,82.2524,82.5095,82.1337,82.4007,103904.0
2021-11-16 11:20:00,83.33,83.63,83.31,83.52,69446.0,82.4205,82.7172,82.4007,82.6084,69446.0
2021-11-16 11:30:00,83.52,83.57,83.28,83.36,59953.0,82.6084,82.6579,82.3711,82.4502,59953.0
2021-11-16 11:40:00,83.31,83.38,83.2,83.22,32020.0,82.4007,82.47,82.2919,82.3117,32020.0
2021-11-16 11:50:00,83.22,83.48,83.21,83.4,38500.0,82.3117,82.5689,82.3018,82.4898,38500.0
2021-11-16 12:00:00,83.36,83.52,83.35,83.48,24801.0,82.4502,82.6084,82.4403,82.5689,24801.0
2021-11-16 12:10:00,83.48,83.58,83.38,83.42,36739.0,82.5689,82.6678,82.47,82.5095,36739.0
2021-11-16 12:20:00,83.42,83.47,83.33,83.35,21783.0,82.5095,82.559,82.4205,82.4403,21783.0
2021-11-16 12:30:00,83.36,83.72,83.3,83.59,35960.0,82.4502,82.8063,82.3909,82.6777,35960.0
2021-11-16 12:40:00,83.6,83.79,83.46,83.57,30598.0,82.6876,82.8755,82.5491,82.6579,30598.0
2021-11-16 12:50:00,83.54,83.65,83.43,83.65,23325.0,82.6282,82.737,82.5194,82.737,23325.0
2021-11-16 13:00:00,83.66,83.66,83.53,83.63,20533.0,82.7469,82.7469,82.6183,82.7172,20533.0
2021-11-16 13:10:00,83.61,83.86,83.58,83.75,27767.0,82.6975,82.9447,82.6678,82.8359,27767.0
2021-11-16 13:20:00,83.78,83.81,83.57,83.71,20732.0,82.8656,82.8953,82.6579,82.7964,20732.0
2021-11-16 13:30:00,83.72,83.79,83.6,83.62,22863.0,82.8063,82.8755,82.6876,82.7074,22863.0
2021-11-16 13:40:00,83.58,83.58,83.46,83.53,28685.0,82.6678,82.6678,82.5491,82.6183,28685.0
2021-11-16 13:50:00,83.55,83.67,83.36,83.36,44193.0,82.6381,82.7568,82.4502,82.4502,44193.0
2021-11-16 14:00:00,83.32,83.51,83.26,83.49,82626.0,82.4106,82.5986,82.3513,82.5788,82626.0
2021-11-16 14:10:00,83.49,83.51,83.25,83.34,23004.0,82.5788,82.5986,82.3414,82.4304,23004.0
2021-11-16 14:20:00,83.34,83.38,83.24,83.32,21810.0,82.4304,82.47,82.3315,82.4106,21810.0
2021-11-16 14:30:00,83.32,83.45,83.19,83.31,30478.0,82.4106,82.5392,82.2821,82.4007,30478.0
2021-11-16 14:40:00,83.34,83.35,83.18,83.22,29178.0,82.4304,82.4403,82.2722,82.3117,29178.0
2021-11-16 14:50:00,83.23,83.29,83.07,83.13,53205.0,82.3216,82.381,82.1634,82.2227,53205.0
2021-11-16 15:00:00,83.11,83.18,82.96,83.0,50334.0,82.2029,82.2722,82.0546,82.0941,50334.0
2021-11-16 15:10:00,82.99,83.19,82.94,83.11,31637.0,82.0842,82.2821,82.0348,82.2029,31637.0
2021-11-16 15:20:00,83.09,83.21,83.02,83.03,63563.0,82.1831,82.3018,82.1139,82.1238,63563.0
2021-11-16 15:30:00,83.01,83.19,82.99,83.17,71557.0,82.104,82.2821,82.0842,82.2623,71557.0
2021-11-16 15:40:00,83.16,83.25,83.05,83.25,78295.0,82.2524,82.3414,82.1436,82.3414,78295.0
2021-11-16 15:50:00,83.25,83.44,83.25,83.35,173801.0,82.3414,82.5293,82.3414,82.4403,173801.0
2021-11-17 09:30:00,82.95,83.84,82.77,83.53,108547.0,82.0447,82.925,81.8666,82.6183,108547.0
2021-11-17 09:40:00,83.5,83.86,83.28,83.76,30105.0,82.5887,82.9447,82.3711,82.8458,30105.0
2021-11-17 09:50:00,83.65,84.0,83.17,83.17,33520.0,82.737,83.0832,82.2623,82.2623,33520.0
2021-11-17 10:00:00,83.17,83.73,83.1,83.24,30091.0,82.2623,82.8162,82.193,82.3315,30091.0
2021-11-17 10:10:00,83.26,83.43,83.02,83.02,20559.0,82.3513,82.5194,82.1139,82.1139,20559.0
2021-11-17 10:20:00,83.06,83.44,82.89,83.29,33707.0,82.1535,82.5293,81.9853,82.381,33707.0
2021-11-17 10:30:00,83.31,83.49,83.14,83.24,17478.0,82.4007,82.5788,82.2326,82.3315,17478.0
2021-11-17 10:40:00,83.24,83.26,82.9,82.93,23982.0,82.3315,82.3513,81.9952,82.0249,23982.0
2021-11-17 10:50:00,82.91,82.98,82.78,82.9,33977.0,82.0051,82.0743,81.8765,81.9952,33977.0
2021-11-17 11:00:00,82.94,83.12,82.86,83.08,36206.0,82.0348,82.2128,81.9557,82.1733,36206.0
2021-11-17 11:10:00,83.04,83.11,82.61,82.64,29471.0,82.1337,82.2029,81.7084,81.7381,29471.0
2021-11-17 11:20:00,82.64,82.69,82.57,82.68,20613.0,81.7381,81.7875,81.6688,81.7776,20613.0
2021-11-17 11:30:00,82.67,83.02,82.64,82.84,25530.0,81.7677,82.1139,81.7381,81.9359,25530.0
2021-11-17 11:40:00,82.86,83.18,82.85,83.08,42804.0,81.9557,82.2722,81.9458,82.1733,42804.0
2021-11-17 11:50:00,83.08,83.13,82.89,82.99,24606.0,82.1733,82.2227,81.9853,82.0842,24606.0
2021-11-17 12:00:00,82.99,83.0,82.35,82.39,37023.0,82.0842,82.0941,81.4512,81.4908,37023.0
2021-11-17 12:10:00,82.39,82.46,82.27,82.31,25704.0,81.4908,81.56,81.3721,81.4117,25704.0
2021-11-17 12:20:00,82.3,82.4,82.07,82.09,30080.0,81.4018,81.5007,81.1743,81.1941,30080.0
2021-11-17 12:30:00,82.1,82.38,82.02,82.38,35945.0,81.2039,81.4809,81.1248,81.4809,35945.0
2021-11-17 12:40:00,82.43,82.43,82.15,82.37,24811.0,81.5303,81.5303,81.2534,81.471,24811.0
2021-11-17 12:50:00,82.38,82.43,82.02,82.2,36544.0,81.4809,81.5303,81.1248,81.3029,36544.0
2021-11-17 13:00:00,82.19,82.61,82.15,82.46,36769.0,81.293,81.7084,81.2534,81.56,36769.0
2021-11-17 13:10:00,82.47,82.61,82.32,82.35,32629.0,81.5699,81.7084,81.4215,81.4512,32629.0
2021-11-17 13:20:00,82.37,82.65,82.36,82.56,36069.0,81.471,81.7479,81.4611,81.6589,36069.0
2021-11-17 13:30:00,82.55,82.79,82.54,82.73,23702.0,81.649,81.8864,81.6391,81.8271,23702.0
2021-11-17 13:40:00,82.74,82.87,82.67,82.79,26846.0,81.837,81.9655,81.7677,81.8864,26846.0
2021-11-17 13:50:00,82.81,82.92,82.75,82.91,27358.0,81.9062,82.015,81.8469,82.0051,27358.0
2021-11-17 14:00:00,82.9,83.03,82.88,82.98,21559.0,81.9952,82.1238,81.9754,82.0743,21559.0
2021-11-17 14:10:00,83.0,83.25,82.86,83.22,43546.0,82.0941,82.3414,81.9557,82.3117,43546.0
2021-11-17 14:20:00,83.22,83.44,83.06,83.41,46746.0,82.3117,82.5293,82.1535,82.4996,46746.0
2021-11-17 14:30:00,83.4,83.77,83.4,83.76,36592.0,82.4898,82.8557,82.4898,82.8458,36592.0
2021-11-17 14:40:00,83.75,83.86,83.61,83.86,35382.0,82.8359,82.9447,82.6975,82.9447,35382.0
2021-11-17 14:50:00,83.87,83.87,83.48,83.53,31652.0,82.9546,82.9546,82.5689,82.6183,31652.0
2021-11-17 15:00:00,83.52,83.55,83.35,83.52,24370.0,82.6084,82.6381,82.4403,82.6084,24370.0
2021-11-17 15:10:00,83.52,83.85,83.5,83.64,33129.0,82.6084,82.9348,82.5887,82.7271,33129.0
2021-11-17 15:20:00,83.66,83.76,83.55,83.55,22894.0,82.7469,82.8458,82.6381,82.6381,22894.0
2021-11-17 15:30:00,83.55,83.64,83.39,83.56,42331.0,82.6381,82.7271,82.4799,82.648,42331.0
2021-11-17 15:40:00,83.58,83.68,83.57,83.58,50141.0,82.6678,82.7667,82.6579,82.6678,50141.0
2021-11-17 15:50:00,83.55,83.64,83.21,83.29,316453.0,82.6381,82.7271,82.3018,82.381,316453.0
2021-11-18 09:30:00,83.75,83.96,82.78,83.5,126285.0,82.8359,83.0436,81.8765,82.5887,126285.0
2021-11-18 09:40:00,83.45,83.56,82.96,83.2,92180.0,82.5392,82.648,82.0546,82.2919,92180.0
2021-11-18 09:50:00,83.19,83.41,82.97,83.13,68082.0,82.2821,82.4996,82.0645,82.2227,68082.0
2021-11-18 10:00:00,83.09,83.29,82.65,82.65,40069.0,82.1831,82.381,81.7479,81.7479,40069.0
2021-11-18 10:10:00,82.65,82.65,82.28,82.33,88213.0,81.7479,81.7479,81.382,81.4314,88213.0
2021-11-18 10:20:00,82.3,82.5,82.08,82.5,119188.0,81.4018,81.5996,81.1842,81.5996,119188.0
2021-11-18 10:30:00,82.51,83.05,82.48,82.77,62428.0,81.6095,82.1436,81.5798,81.8666,62428.0
2021-11-18 10:40:00,82.87,82.94,82.62,82.86,32975.0,81.9655,82.0348,81.7183,81.9557,32975.0
2021-11-18 10:50:00,82.9,83.05,82.76,82.92,18798.0,81.9952,82.1436,81.8567,82.015,18798.0
2021-11-18 11:00:00,82.9,83.19,82.85,83.15,22206.0,81.9952,82.2821,81.9458,82.2425,22206.0
2021-11-18 11:10:00,83.16,83.3,83.13,83.24,27370.0,82.2524,82.3909,82.2227,82.3315,27370.0
2021-11-18 11:20:00,83.27,83.39,83.06,83.18,33947.0,82.3612,82.4799,82.1535,82.2722,33947.0
2021-11-18 11:30:00,83.14,83.31,83.05,83.12,50301.0,82.2326,82.4007,82.1436,82.2128,50301.0
2021-11-18 11:40:00,83.13,83.24,82.99,83.03,21825.0,82.2227,82.3315,82.0842,82.1238,21825.0
2021-11-18 11:50:00,83.08,83.23,83.03,83.16,18498.0,82.1733,82.3216,82.1238,82.2524,18498.0
2021-11-18 12:00:00,83.15,83.31,83.06,83.06,19648.0,82.2425,82.4007,82.1535,82.1535,19648.0
2021-11-18 12:10:00,83.08,83.23,83.08,83.19,12383.0,82.1733,82.3216,82.1733,82.2821,12383.0
2021-11-18 12:20:00,83.1,83.26,83.09,83.21,10308.0,82.193,82.3513,82.1831,82.3018,10308.0
2021-11-18 12:30:00,83.2,83.24,82.86,82.91,20953.0,82.2919,82.3315,81.9557,82.0051,20953.0
2021-11-18 12:40:00,82.93,83.15,82.88,82.9,24827.0,82.0249,82.2425,81.9754,81.9952,24827.0
2021-11-18 12:50:00,82.88,82.95,82.73,82.8,18184.0,81.9754,82.0447,81.8271,81.8963,18184.0
2021-11-18 13:00:00,82.73,82.8,82.64,82.64,27071.0,81.8271,81.8963,81.7381,81.7381,27071.0
2021-11-18 13:10:00,82.65,82.73,82.56,82.58,14429.0,81.7479,81.8271,81.6589,81.6787,14429.0
2021-11-18 13:20:00,82.55,82.55,82.38,82.54,31653.0,81.649,81.649,81.4809,81.6391,31653.0
2021-11-18 13:30:00,82.54,82.75,82.54,82.68,18338.0,81.6391,81.8469,81.6391,81.7776,18338.0
2021-11-18 13:40:00,82.67,82.77,82.6,82.71,21899.0,81.7677,81.8666,81.6985,81.8073,21899.0
2021-11-18 13:50:00,82.7,82.72,82.57,82.61,32099.0,81.7974,81.8172,81.6688,81.7084,32099.0
2021-11-18 14:00:00,82.59,82.73,82.51,82.61,30167.0,81.6886,81.8271,81.6095,81.7084,30167.0
2021-11-18 14:10:00,82.6,82.79,82.55,82.78,22927.0,81.6985,81.8864,81.649,81.8765,22927.0
2021-11-18 14:20:00,82.75,82.79,82.55,82.67,23230.0,81.8469,81.8864,81.649,81.7677,23230.0
2021-11-18 14:30:00,82.68,82.92,82.63,82.86,21925.0,81.7776,82.015,81.7282,81.9557,21925.0
2021-11-18 14:40:00,82.88,83.06,82.88,83.05,28519.0,81.9754,82.1535,81.9754,82.1436,28519.0
2021-11-18 14:50:00,83.05,83.15,82.95,83.11,21254.0,82.1436,82.2425,82.0447,82.2029,21254.0
2021-11-18 15:00:00,83.11,83.23,83.06,83.19,18109.0,82.2029,82.3216,82.1535,82.2821,18109.0
2021-11-18 15:10:00,83.16,83.23,83.11,83.2,14252.0,82.2524,82.3216,82.2029,82.2919,14252.0
2021-11-18 15:20:00,83.2,83.2,83.01,83.04,25774.0,82.2919,82.2919,82.104,82.1337,25774.0
2021-11-18 15:30:00,83.02,83.09,82.71,82.72,46266.0,82.1139,82.1831,81.8073,81.8172,46266.0
2021-11-18 15:40:00,82.72,82.8,82.58,82.76,55040.0,81.8172,81.8963,81.6787,81.8567,55040.0
2021-11-18 15:50:00,82.77,82.98,82.76,82.94,101952.0,81.8666,82.0743,81.8567,82.0348,101952.0
2021-11-19 09:30:00,82.0,82.02,79.88,80.0,494188.0,81.105,81.1248,79.0082,79.1269,494188.0
2021-11-19 09:40:00,79.89,80.31,79.5,80.22,213053.0,79.0181,79.4335,78.6323,79.3445,213053.0
2021-11-19 09:50:00,80.25,80.51,79.42,79.51,148682.0,79.3741,79.6313,78.5532,78.6422,148682.0
2021-11-19 10:00:00,79.5,79.5,78.7,79.36,231985.0,78.6323,78.6323,77.8411,78.4939,231985.0
2021-11-19 10:10:00,79.36,79.73,79.28,79.68,140740.0,78.4939,78.8598,78.4147,78.8104,140740.0
2021-11-19 10:20:00,79.72,80.34,79.65,80.26,136626.0,78.8499,79.4632,78.7807,79.384,136626.0
2021-11-19 10:30:00,80.22,80.85,80.18,80.85,122183.0,79.3445,79.9676,79.3049,79.9676,122183.0
2021-11-19 10:40:00,80.78,81.8,80.72,81.56,171371.0,79.8984,80.9072,79.839,80.6698,171371.0
2021-11-19 10:50:00,81.51,81.72,80.98,81.47,130351.0,80.6204,80.8281,80.0962,80.5808,130351.0
2021-11-19 11:00:00,81.49,81.65,81.11,81.29,46353.0,80.6006,80.7589,80.2248,80.4028,46353.0
2021-11-19 11:10:00,81.24,81.48,81.22,81.36,44425.0,80.3533,80.5907,80.3336,80.472,44425.0
2021-11-19 11:20:00,81.37,81.68,81.35,81.52,44305.0,80.4819,80.7885,80.4621,80.6303,44305.0
2021-11-19 11:30:00,81.51,81.51,81.08,81.2,36859.0,80.6204,80.6204,80.1951,80.3138,36859.0
2021-11-19 11:40:00,81.23,81.37,81.12,81.13,30582.0,80.3434,80.4819,80.2346,80.2445,30582.0
2021-11-19 11:50:00,81.04,81.06,80.83,80.94,54108.0,80.1555,80.1753,79.9478,80.0566,54108.0
2021-11-19 12:00:00,80.94,80.98,80.65,80.7,47874.0,80.0566,80.0962,79.7698,79.8192,47874.0
2021-11-19 12:10:00,80.69,80.95,80.6,80.94,34201.0,79.8093,80.0665,79.7203,80.0566,34201.0
2021-11-19 12:20:00,80.92,80.96,80.82,80.95,29040.0,80.0368,80.0764,79.9379,80.0665,29040.0
2021-11-19 12:30:00,80.95,81.22,80.95,81.07,21550.0,80.0665,80.3336,80.0665,80.1852,21550.0
2021-11-19 12:40:00,81.09,81.13,80.9,80.93,21715.0,80.205,80.2445,80.017,80.0467,21715.0
2021-11-19 12:50:00,80.93,81.01,80.76,80.76,15733.0,80.0467,80.1258,79.8786,79.8786,15733.0
2021-11-19 13:00:00,80.72,80.73,80.54,80.6,23514.0,79.839,79.8489,79.661,79.7203,23514.0
2021-11-19 13:10:00,80.6,80.67,80.51,80.59,21747.0,79.7203,79.7896,79.6313,79.7104,21747.0
2021-11-19 13:20:00,80.59,80.59,80.27,80.33,48522.0,79.7104,79.7104,79.3939,79.4533,48522.0
2021-11-19 13:30:00,80.33,80.37,80.16,80.34,48619.0,79.4533,79.4928,79.2851,79.4632,48619.0
2021-11-19 13:40:00,80.34,80.38,80.19,80.21,31234.0,79.4632,79.5027,79.3148,79.3346,31234.0
2021-11-19 13:50:00,80.21,80.59,80.21,80.54,34679.0,79.3346,79.7104,79.3346,79.661,34679.0
2021-11-19 14:00:00,80.52,80.56,80.31,80.46,30849.0,79.6412,79.6808,79.4335,79.5818,30849.0
2021-11-19 14:10:00,80.44,80.65,80.37,80.6,33011.0,79.5621,79.7698,79.4928,79.7203,33011.0
2021-11-19 14:20:00,80.57,80.62,80.41,80.46,25059.0,79.6906,79.7401,79.5324,79.5818,25059.0
2021-11-19 14:30:00,80.46,80.56,80.33,80.46,36852.0,79.5818,79.6808,79.4533,79.5818,36852.0
2021-11-19 14:40:00,80.45,80.56,80.33,80.41,20687.0,79.572,79.6808,79.4533,79.5324,20687.0
2021-11-19 14:50:00,80.38,80.54,80.35,80.46,32591.0,79.5027,79.661,79.473,79.5818,32591.0
2021-11-19 15:00:00,80.46,80.65,80.33,80.41,42412.0,79.5818,79.7698,79.4533,79.5324,42412.0
2021-11-19 15:10:00,80.4,80.46,80.24,80.25,71875.0,79.5225,79.5818,79.3642,79.3741,71875.0
2021-11-19 15:20:00,80.27,80.37,80.17,80.31,38681.0,79.3939,79.4928,79.295,79.4335,38681.0
2021-11-19 15:30:00,80.31,80.42,80.17,80.28,45034.0,79.4335,79.5423,79.295,79.4038,45034.0
2021-11-19 15:40:00,80.28,80.61,80.27,80.58,66551.0,79.4038,79.7302,79.3939,79.7005,66551.0
2021-11-19 15:50:00,80.59,80.64,80.4,80.49,196064.0,79.7104,79.7599,79.5225,79.6115,196064.0
2021-11-22 09:30:00,81.0,81.82,80.46,81.09,154466.0,80.116,80.927,79.5818,80.205,154466.0
2021-11-22 09:40:00,81.0,81.22,80.63,81.13,69688.0,80.116,80.3336,79.75,80.2445,69688.0
2021-11-22 09:50:00,81.06,81.34,80.49,80.58,43542.0,80.1753,80.4522,79.6115,79.7005,43542.0
2021-11-22 10:00:00,80.58,81.18,80.58,80.92,34703.0,79.7005,80.294,79.7005,80.0368,34703.0
2021-11-22 10:10:00,80.9,81.44,80.89,81.14,39986.0,80.017,80.5512,80.0072,80.2544,39986.0
2021-11-22 10:20:00,81.19,81.52,81.06,81.1,59598.0,80.3039,80.6303,80.1753,80.2149,59598.0
2021-11-22 10:30:00,81.13,81.22,80.84,80.87,42098.0,80.2445,80.3336,79.9577,79.9874,42098.0
2021-11-22 10:40:00,80.89,80.97,80.54,80.54,31139.0,80.0072,80.0863,79.661,79.661,31139.0
2021-11-22 10:50:00,80.54,80.62,80.05,80.09,52549.0,79.661,79.7401,79.1763,79.2159,52549.0
2021-11-22 11:00:00,80.13,80.3,80.03,80.26,58010.0,79.2554,79.4236,79.1565,79.384,58010.0
2021-11-22 11:10:00,80.27,80.43,80.21,80.28,34454.0,79.3939,79.5522,79.3346,79.4038,34454.0
2021-11-22 11:20:00,80.27,80.69,80.25,80.33,33690.0,79.3939,79.8093,79.3741,79.4533,33690.0
2021-11-22 11:30:00,80.3,80.35,80.06,80.12,36525.0,79.4236,79.473,79.1862,79.2456,36525.0
2021-11-22 11:40:00,80.14,80.14,79.53,79.6,71254.0,79.2653,79.2653,78.662,78.7312,71254.0
2021-11-22 11:50:00,79.56,79.57,78.93,79.29,87936.0,78.6917,78.7016,78.0685,78.4246,87936.0
2021-11-22 12:00:00,79.29,79.6,79.04,79.06,38946.0,78.4246,78.7312,78.1773,78.1971,38946.0
2021-11-22 12:10:00,79.1,79.54,79.09,79.41,44052.0,78.2367,78.6719,78.2268,78.5433,44052.0
2021-11-22 12:20:00,79.4,79.46,79.02,79.38,59201.0,78.5334,78.5928,78.1576,78.5136,59201.0
2021-11-22 12:30:00,79.36,79.51,79.3,79.32,34334.0,78.4939,78.6422,78.4345,78.4543,34334.0
2021-11-22 12:40:00,79.34,79.44,79.05,79.09,62562.0,78.4741,78.573,78.1872,78.2268,62562.0
2021-11-22 12:50:00,79.06,79.39,78.9,79.38,81315.0,78.1971,78.5235,78.0389,78.5136,81315.0
2021-11-22 13:00:00,79.35,79.79,79.32,79.52,73632.0,78.484,78.9192,78.4543,78.6521,73632.0
2021-11-22 13:10:00,79.54,79.82,79.46,79.75,54545.0,78.6719,78.9488,78.5928,78.8796,54545.0
2021-11-22 13:20:00,79.74,79.8,79.56,79.62,27452.0,78.8697,78.929,78.6917,78.751,27452.0
2021-11-22 13:30:00,79.65,79.71,79.52,79.52,17960.0,78.7807,78.84,78.6521,78.6521,17960.0
2021-11-22 13:40:00,79.53,79.71,79.44,79.51,22562.0,78.662,78.84,78.573,78.6422,22562.0
2021-11-22 13:50:00,79.51,79.59,79.41,79.52,43906.0,78.6422,78.7213,78.5433,78.6521,43906.0
2021-11-22 14:00:00,79.54,79.89,79.54,79.8,33797.0,78.6719,79.0181,78.6719,78.929,33797.0
2021-11-22 14:10:00,79.77,79.84,79.41,79.5,29220.0,78.8994,78.9686,78.5433,78.6323,29220.0
2021-11-22 14:20:00,79.46,79.57,79.36,79.4,26706.0,78.5928,78.7016,78.4939,78.5334,26706.0
2021-11-22 14:30:00,79.37,79.43,79.28,79.32,36902.0,78.5037,78.5631,78.4147,78.4543,36902.0
2021-11-22 14:40:00,79.32,79.37,79.22,79.23,38162.0,78.4543,78.5037,78.3554,78.3653,38162.0
2021-11-22 14:50:00,79.25,79.58,79.25,79.56,25523.0,78.3851,78.7115,78.3851,78.6917,25523.0
2021-11-22 15:00:00,79.61,79.91,79.52,79.9,48890.0,78.7411,79.0378,78.6521,79.028,48890.0
2021-11-22 15:10:00,79.92,80.16,79.85,79.98,51865.0,79.0477,79.2851,78.9785,79.1071,51865.0
2021-11-22 15:20:00,79.98,80.03,79.71,79.76,31590.0,79.1071,79.1565,78.84,78.8895,31590.0
2021-11-22 15:30:00,79.76,79.98,79.66,79.74,53049.0,78.8895,79.1071,78.7906,78.8697,53049.0
2021-11-22 15:40:00,79.73,79.76,79.44,79.53,84296.0,78.8598,78.8895,78.573,78.662,84296.0
2021-11-22 15:50:00,79.49,79.52,79.21,79.25,219844.0,78.6224,78.6521,78.3455,78.3851,219844.0
2021-11-23 09:30:00,79.96,80.48,79.5,80.18,89496.0,79.0873,79.6016,78.6323,79.3049,89496.0
2021-11-23 09:40:00,80.29,80.43,79.78,79.82,58851.0,79.4137,79.5522,78.9093,78.9488,58851.0
2021-11-23 09:50:00,79.81,80.15,79.68,79.81,47767.0,78.9389,79.2752,78.8104,78.9389,47767.0
2021-11-23 10:00:00,79.81,79.97,79.44,79.64,38893.0,78.9389,79.0972,78.573,78.7708,38893.0
2021-11-23 10:10:00,79.6,80.08,79.58,79.77,31366.0,78.7312,79.206,78.7115,78.8994,31366.0
2021-11-23 10:20:00,79.78,79.81,79.42,79.46,24455.0,78.9093,78.9389,78.5532,78.5928,24455.0
2021-11-23 10:30:00,79.46,79.7,79.23,79.34,95583.0,78.5928,78.8301,78.3653,78.4741,95583.0
2021-11-23 10:40:00,79.39,79.64,79.08,79.54,65716.0,78.5235,78.7708,78.2169,78.6719,65716.0
2021-11-23 10:50:00,79.49,79.52,78.96,79.04,87559.0,78.6224,78.6521,78.0982,78.1773,87559.0
2021-11-23 11:00:00,79.02,79.25,78.79,79.05,81369.0,78.1576,78.3851,77.9301,78.1872,81369.0
2021-11-23 11:10:00,79.08,79.4,79.08,79.32,19277.0,78.2169,78.5334,78.2169,78.4543,19277.0
2021-11-23 11:20:00,79.28,79.36,79.14,79.2,29130.0,78.4147,78.4939,78.2763,78.3356,29130.0
2021-11-23 11:30:00,79.17,79.41,79.0,79.34,34647.0,78.3059,78.5433,78.1378,78.4741,34647.0
2021-11-23 11:40:00,79.33,79.46,79.16,79.26,11589.0,78.4642,78.5928,78.296,78.3949,11589.0
2021-11-23 11:50:00,79.35,79.35,79.01,79.04,20485.0,78.484,78.484,78.1477,78.1773,20485.0
2021-11-23 12:00:00,79.03,79.06,78.73,78.81,26283.0,78.1675,78.1971,77.8707,77.9499,26283.0
2021-11-23 12:10:00,78.83,78.96,78.66,78.96,30625.0,77.9696,78.0982,77.8015,78.0982,30625.0
2021-11-23 12:20:00,78.98,79.09,78.88,79.03,12566.0,78.118,78.2268,78.0191,78.1675,12566.0
2021-11-23 12:30:00,79.01,79.11,78.93,78.93,13708.0,78.1477,78.2466,78.0685,78.0685,13708.0
2021-11-23 12:40:00,78.88,78.99,78.84,78.94,14543.0,78.0191,78.1279,77.9795,78.0784,14543.0
2021-11-23 12:50:00,78.92,79.03,78.72,78.78,28480.0,78.0587,78.1675,77.8608,77.9202,28480.0
2021-11-23 13:00:00,78.74,78.92,78.69,78.85,15174.0,77.8806,78.0587,77.8312,77.9894,15174.0
2021-11-23 13:10:00,78.83,78.83,78.61,78.61,22915.0,77.9696,77.9696,77.752,77.752,22915.0
2021-11-23 13:20:00,78.63,78.72,78.56,78.66,21906.0,77.7718,77.8608,77.7026,77.8015,21906.0
2021-11-23 13:30:00,78.69,78.74,78.55,78.7,16273.0,77.8312,77.8806,77.6927,77.8411,16273.0
2021-11-23 13:40:00,78.68,78.79,78.57,78.64,27742.0,77.8213,77.9301,77.7125,77.7817,27742.0
2021-11-23 13:50:00,78.67,78.83,78.56,78.62,28872.0,77.8114,77.9696,77.7026,77.7619,28872.0
2021-11-23 14:00:00,78.64,78.82,78.63,78.68,20404.0,77.7817,77.9597,77.7718,77.8213,20404.0
2021-11-23 14:10:00,78.67,78.67,78.33,78.37,32379.0,77.8114,77.8114,77.4751,77.5147,32379.0
2021-11-23 14:20:00,78.33,78.48,78.3,78.39,12558.0,77.4751,77.6235,77.4454,77.5344,12558.0
2021-11-23 14:30:00,78.36,78.5,78.24,78.37,30604.0,77.5048,77.6432,77.3861,77.5147,30604.0
2021-11-23 14:40:00,78.42,78.65,78.36,78.63,14681.0,77.5641,77.7916,77.5048,77.7718,14681.0
2021-11-23 14:50:00,78.62,78.65,78.47,78.53,14458.0,77.7619,77.7916,77.6136,77.6729,14458.0
2021-11-23 15:00:00,78.5,78.55,78.33,78.47,15549.0,77.6432,77.6927,77.4751,77.6136,15549.0
2021-11-23 15:10:00,78.42,78.54,78.31,78.43,22901.0,77.5641,77.6828,77.4553,77.574,22901.0
2021-11-23 15:20:00,78.44,78.51,78.36,78.38,41494.0,77.5839,77.6531,77.5048,77.5245,41494.0
2021-11-23 15:30:00,78.4,78.63,78.4,78.48,60487.0,77.5443,77.7718,77.5443,77.6235,60487.0
2021-11-23 15:40:00,78.49,78.69,78.49,78.58,63100.0,77.6333,77.8312,77.6333,77.7224,63100.0
2021-11-23 15:50:00,78.58,78.88,78.53,78.83,167639.0,77.7224,78.0191,77.6729,77.9696,167639.0
2021-11-24 09:30:00,78.18,78.39,77.1,77.8,138090.0,77.3267,77.5344,76.2585,76.9509,138090.0
2021-11-24 09:40:00,77.86,78.25,77.75,78.22,109394.0,77.0102,77.396,76.9014,77.3663,109394.0
2021-11-24 09:50:00,78.18,78.77,78.0,78.75,79279.0,77.3267,77.9103,77.1487,77.8905,79279.0
2021-11-24 10:00:00,78.75,79.25,78.56,79.14,77574.0,77.8905,78.3851,77.7026,78.2763,77574.0
2021-11-24 10:10:00,79.14,79.38,79.02,79.17,32880.0,78.2763,78.5136,78.1576,78.3059,32880.0
2021-11-24 10:20:00,79.27,79.56,79.2,79.5,57604.0,78.4048,78.6917,78.3356,78.6323,57604.0
2021-11-24 10:30:00,79.49,79.91,79.46,79.78,40221.0,78.6224,79.0378,78.5928,78.9093,40221.0
2021-11-24 10:40:00,79.81,79.88,79.66,79.86,49354.0,78.9389,79.0082,78.7906,78.9884,49354.0
2021-11-24 10:50:00,79.9,79.95,79.68,79.81,41303.0,79.028,79.0774,78.8104,78.9389,41303.0
2021-11-24 11:00:00,79.83,79.94,79.44,79.73,30279.0,78.9587,79.0675,78.573,78.8598,30279.0
2021-11-24 11:10:00,79.76,79.85,79.4,79.58,68506.0,78.8895,78.9785,78.5334,78.7115,68506.0
2021-11-24 11:20:00,79.58,79.59,79.06,79.23,54225.0,78.7115,78.7213,78.1971,78.3653,54225.0
2021-11-24 11:30:00,79.23,79.25,78.97,79.06,24210.0,78.3653,78.3851,78.1081,78.1971,24210.0
2021-11-24 11:40:00,79.1,79.18,79.04,79.15,9597.0,78.2367,78.3158,78.1773,78.2861,9597.0
2021-11-24 11:50:00,79.14,79.16,78.81,78.88,15368.0,78.2763,78.296,77.9499,78.0191,15368.0
2021-11-24 12:00:00,78.86,78.91,78.6,78.65,26052.0,77.9993,78.0488,77.7421,77.7916,26052.0
2021-11-24 12:10:00,78.66,78.73,78.54,78.62,25419.0,77.8015,77.8707,77.6828,77.7619,25419.0
2021-11-24 12:20:00,78.62,78.63,78.4,78.45,14074.0,77.7619,77.7718,77.5443,77.5938,14074.0
2021-11-24 12:30:00,78.47,78.57,78.46,78.5,16428.0,77.6136,77.7125,77.6037,77.6432,16428.0
2021-11-24 12:40:00,78.5,78.58,78.43,78.55,17557.0,77.6432,77.7224,77.574,77.6927,17557.0
2021-11-24 12:50:00,78.56,78.62,78.44,78.51,16914.0,77.7026,77.7619,77.5839,77.6531,16914.0
2021-11-24 13:00:00,78.53,78.76,78.53,78.74,10795.0,77.6729,77.9004,77.6729,77.8806,10795.0
2021-11-24 13:10:00,78.76,78.92,78.75,78.9,16430.0,77.9004,78.0587,77.8905,78.0389,16430.0
2021-11-24 13:20:00,78.91,78.96,78.88,78.9,11917.0,78.0488,78.0982,78.0191,78.0389,11917.0
2021-11-24 13:30:00,78.89,78.95,78.66,78.72,12206.0,78.029,78.0883,77.8015,77.8608,12206.0
2021-11-24 13:40:00,78.69,78.89,78.69,78.77,18494.0,77.8312,78.029,77.8312,77.9103,18494.0
2021-11-24 13:50:00,78.75,78.77,78.53,78.53,10979.0,77.8905,77.9103,77.6729,77.6729,10979.0
2021-11-24 14:00:00,78.53,78.6,78.31,78.36,15190.0,77.6729,77.7421,77.4553,77.5048,15190.0
2021-11-24 14:10:00,78.42,78.46,78.24,78.43,18556.0,77.5641,77.6037,77.3861,77.574,18556.0
2021-11-24 14:20:00,78.44,78.51,78.3,78.33,10516.0,77.5839,77.6531,77.4454,77.4751,10516.0
2021-11-24 14:30:00,78.35,78.5,78.32,78.34,13426.0,77.4949,77.6432,77.4652,77.485,13426.0
2021-11-24 14:40:00,78.35,78.61,78.34,78.48,11923.0,77.4949,77.752,77.485,77.6235,11923.0
2021-11-24 14:50:00,78.47,78.51,78.43,78.47,12553.0,77.6136,77.6531,77.574,77.6136,12553.0
2021-11-24 15:00:00,78.44,78.5,78.35,78.5,16102.0,77.5839,77.6432,77.4949,77.6432,16102.0
2021-11-24 15:10:00,78.51,78.57,78.43,78.52,12319.0,77.6531,77.7125,77.574,77.663,12319.0
2021-11-24 15:20:00,78.58,78.62,78.35,78.41,18062.0,77.7224,77.7619,77.4949,77.5542,18062.0
2021-11-24 15:30:00,78.4,78.47,78.34,78.46,26698.0,77.5443,77.6136,77.485,77.6037,26698.0
2021-11-24 15:40:00,78.45,78.46,78.34,78.36,40659.0,77.5938,77.6037,77.485,77.5048,40659.0
2021-11-24 15:50:00,78.34,78.46,78.27,78.34,105342.0,77.485,77.6037,77.4157,77.485,105342.0
2021-11-26 09:30:00,71.02,71.53,70.2,71.18,913596.0,70.2449,70.7493,69.4338,70.4031,913596.0
2021-11-26 09:40:00,71.18,71.28,70.0,70.3,477719.0,70.4031,70.502,69.236,69.5327,477719.0
2021-11-26 09:50:00,70.29,70.86,70.15,70.53,248667.0,69.5228,70.0866,69.3844,69.7602,248667.0
2021-11-26 10:00:00,70.53,70.89,70.19,70.22,249690.0,69.7602,70.1163,69.4239,69.4536,249690.0
2021-11-26 10:10:00,70.23,70.53,69.3,69.34,488902.0,69.4635,69.7602,68.5436,68.5832,488902.0
2021-11-26 10:20:00,69.32,69.55,69.06,69.5,435405.0,68.5634,68.7909,68.3063,68.7415,435405.0
2021-11-26 10:30:00,69.47,69.96,69.05,69.78,235549.0,68.7118,69.1964,68.2964,69.0184,235549.0
2021-11-26 10:40:00,69.78,69.89,69.38,69.53,198059.0,69.0184,69.1272,68.6228,68.7711,198059.0
2021-11-26 10:50:00,69.51,69.59,68.7,68.89,535920.0,68.7514,68.8305,67.9502,68.1381,535920.0
2021-11-26 11:00:00,68.88,69.95,68.73,69.95,401982.0,68.1282,69.1866,67.9799,69.1866,401982.0
2021-11-26 11:10:00,69.95,69.96,69.22,69.27,365774.0,69.1866,69.1964,68.4645,68.514,365774.0
2021-11-26 11:20:00,69.28,69.34,68.86,68.93,203969.0,68.5239,68.5832,68.1085,68.1777,203969.0
2021-11-26 11:30:00,68.9,69.04,68.61,68.94,448183.0,68.148,68.2865,67.8612,68.1876,448183.0
2021-11-26 11:40:00,68.95,68.95,68.43,68.58,334833.0,68.1975,68.1975,67.6831,67.8315,334833.0
2021-11-26 11:50:00,68.58,68.79,68.33,68.58,221715.0,67.8315,68.0392,67.5842,67.8315,221715.0
2021-11-26 12:00:00,68.56,68.82,68.5,68.55,296513.0,67.8117,68.0689,67.7524,67.8018,296513.0
2021-11-26 12:10:00,68.54,68.63,68.3,68.43,345079.0,67.7919,67.881,67.5546,67.6831,345079.0
2021-11-26 12:20:00,68.43,68.69,68.28,68.68,402272.0,67.6831,67.9403,67.5348,67.9304,402272.0
2021-11-26 12:30:00,68.68,68.68,68.41,68.43,397022.0,67.9304,67.9304,67.6634,67.6831,397022.0
2021-11-26 12:40:00,68.41,68.52,68.0,68.06,398647.0,67.6634,67.7722,67.2578,67.3172,398647.0
2021-11-26 12:50:00,68.05,68.29,67.92,67.98,728432.0,67.3073,67.5447,67.1787,67.2381,728432.0
2021-11-29 09:30:00,72.13,72.52,70.63,70.76,653009.0,71.3428,71.7285,69.8591,69.9877,653009.0
2021-11-29 09:40:00,70.78,70.87,69.65,69.66,454082.0,70.0075,70.0965,68.8898,68.8997,454082.0
2021-11-29 09:50:00,69.65,70.56,69.52,70.15,230899.0,68.8898,69.7899,68.7612,69.3844,230899.0
2021-11-29 10:00:00,70.16,70.69,69.43,69.45,239017.0,69.3943,69.9185,68.6722,68.692,239017.0
2021-11-29 10:10:00,69.46,69.81,69.31,69.69,213947.0,68.7019,69.0481,68.5535,68.9294,213947.0
2021-11-29 10:20:00,69.66,69.79,68.9,68.99,157157.0,68.8997,69.0283,68.148,68.237,157157.0
2021-11-29 10:30:00,68.99,69.02,68.34,68.41,201291.0,68.237,68.2667,67.5941,67.6634,201291.0
2021-11-29 10:40:00,68.4,68.48,68.06,68.25,175719.0,67.6535,67.7326,67.3172,67.5051,175719.0
2021-11-29 10:50:00,68.25,68.8,68.17,68.8,110484.0,67.5051,68.0491,67.426,68.0491,110484.0
2021-11-29 11:00:00,68.79,69.28,68.72,69.28,108634.0,68.0392,68.5239,67.97,68.5239,108634.0
2021-11-29 11:10:00,69.28,69.38,68.92,68.97,99546.0,68.5239,68.6228,68.1678,68.2173,99546.0
2021-11-29 11:20:00,68.98,69.15,68.55,68.81,153496.0,68.2271,68.3953,67.8018,68.059,153496.0
2021-11-29 11:30:00,68.81,68.91,68.6,68.81,166686.0,68.059,68.1579,67.8513,68.059,166686.0
2021-11-29 11:40:00,68.76,68.94,68.67,68.84,67805.0,68.0095,68.1876,67.9205,68.0887,67805.0
2021-11-29 11:50:00,68.85,68.89,68.63,68.87,77717.0,68.0986,68.1381,67.881,68.1183,77717.0
2021-11-29 12:00:00,68.88,69.48,68.88,69.45,81694.0,68.1282,68.7217,68.1282,68.692,81694.0
2021-11-29 12:10:00,69.44,70.48,69.43,70.32,231795.0,68.6821,69.7108,68.6722,69.5525,231795.0
2021-11-29 12:20:00,70.32,70.95,70.29,70.88,186431.0,69.5525,70.1756,69.5228,70.1064,186431.0
2021-11-29 12:30:00,70.84,70.85,70.54,70.55,87858.0,70.0668,70.0767,69.7701,69.78,87858.0
2021-11-29 12:40:00,70.55,70.8,70.54,70.62,97019.0,69.78,70.0273,69.7701,69.8492,97019.0
2021-11-29 12:50:00,70.62,70.71,70.5,70.66,88595.0,69.8492,69.9383,69.7306,69.8888,88595.0
2021-11-29 13:00:00,70.63,70.73,70.52,70.73,60448.0,69.8591,69.958,69.7503,69.958,60448.0
2021-11-29 13:10:00,70.72,70.83,70.13,70.13,73033.0,69.9482,70.0569,69.3646,69.3646,73033.0
2021-11-29 13:20:00,70.16,70.29,70.04,70.05,70968.0,69.3943,69.5228,69.2756,69.2855,70968.0
2021-11-29 13:30:00,70.06,70.21,69.7,69.75,95005.0,69.2954,69.4437,68.9393,68.9887,95005.0
2021-11-29 13:40:00,69.76,69.79,69.41,69.61,81377.0,68.9986,69.0283,68.6524,68.8503,81377.0
2021-11-29 13:50:00,69.61,69.88,69.6,69.83,56273.0,68.8503,69.1173,68.8404,69.0679,56273.0
2021-11-29 14:00:00,69.84,70.13,69.8,70.03,60511.0,69.0778,69.3646,69.0382,69.2657,60511.0
2021-11-29 14:10:00,70.03,70.12,69.99,70.03,44387.0,69.2657,69.3547,69.2261,69.2657,44387.0
2021-11-29 14:20:00,70.04,70.25,70.03,70.19,61504.0,69.2756,69.4833,69.2657,69.4239,61504.0
2021-11-29 14:30:00,70.17,70.23,69.87,69.87,86365.0,69.4042,69.4635,69.1074,69.1074,86365.0
2021-11-29 14:40:00,69.88,70.27,69.87,70.0,70843.0,69.1173,69.5031,69.1074,69.236,70843.0
2021-11-29 14:50:00,69.99,69.99,69.47,69.48,80050.0,69.2261,69.2261,68.7118,68.7217,80050.0
2021-11-29 15:00:00,69.48,69.67,69.25,69.42,89285.0,68.7217,68.9096,68.4942,68.6623,89285.0
2021-11-29 15:10:00,69.4,69.8,69.37,69.67,67493.0,68.6426,69.0382,68.6129,68.9096,67493.0
2021-11-29 15:20:00,69.67,69.84,69.61,69.66,94253.0,68.9096,69.0778,68.8503,68.8997,94253.0
2021-11-29 15:30:00,69.68,70.05,69.67,69.85,122886.0,68.9195,69.2855,68.9096,69.0876,122886.0
2021-11-29 15:40:00,69.84,69.94,69.64,69.78,170004.0,69.0778,69.1767,68.8799,69.0184,170004.0
2021-11-29 15:50:00,69.8,69.93,69.79,69.89,258890.0,69.0382,69.1668,69.0283,69.1272,258890.0
2021-11-30 09:30:00,68.78,69.91,68.55,69.32,353801.0,68.0293,69.147,67.8018,68.5634,353801.0
2021-11-30 09:40:00,69.3,69.63,68.7,68.74,120086.0,68.5436,68.87,67.9502,67.9898,120086.0
2021-11-30 09:50:00,68.71,68.86,68.4,68.42,152946.0,67.9601,68.1085,67.6535,67.6733,152946.0
2021-11-30 10:00:00,68.41,68.68,68.2,68.28,86156.0,67.6634,67.9304,67.4557,67.5348,86156.0
2021-11-30 10:10:00,68.3,68.37,67.85,68.04,132618.0,67.5546,67.6238,67.1095,67.2974,132618.0
2021-11-30 10:20:00,68.08,68.46,67.95,68.45,86823.0,67.337,67.7128,67.2084,67.7029,86823.0
2021-11-30 10:30:00,68.42,68.97,68.4,68.52,122161.0,67.6733,68.2173,67.6535,67.7722,122161.0
2021-11-30 10:40:00,68.53,68.64,68.0,68.03,81819.0,67.7821,67.8909,67.2578,67.2875,81819.0
2021-11-30 10:50:00,68.0,68.17,67.7,67.7,149640.0,67.2578,67.426,66.9611,66.9611,149640.0
2021-11-30 11:00:00,67.72,68.23,67.63,67.84,110798.0,66.9809,67.4853,66.8919,67.0996,110798.0
2021-11-30 11:10:00,67.86,68.23,67.73,68.09,93227.0,67.1194,67.4853,66.9908,67.3469,93227.0
2021-11-30 11:20:00,68.12,68.21,67.8,68.07,54364.0,67.3765,67.4655,67.06,67.3271,54364.0
2021-11-30 11:30:00,68.05,68.17,67.72,67.92,77343.0,67.3073,67.426,66.9809,67.1787,77343.0
2021-11-30 11:40:00,67.92,67.97,67.33,67.39,90275.0,67.1787,67.2282,66.5951,66.6545,90275.0
2021-11-30 11:50:00,67.4,67.58,67.24,67.5,52685.0,66.6644,66.8424,66.5061,66.7633,52685.0
2021-11-30 12:00:00,67.5,67.51,66.88,67.0,94692.0,66.7633,66.7732,66.1501,66.2688,94692.0
2021-11-30 12:10:00,67.01,67.42,66.96,67.38,88115.0,66.2786,66.6842,66.2292,66.6446,88115.0
2021-11-30 12:20:00,67.4,67.92,67.25,67.85,97229.0,66.6644,67.1787,66.516,67.1095,97229.0
2021-11-30 12:30:00,67.85,68.12,67.57,67.61,91674.0,67.1095,67.3765,66.8325,66.8721,91674.0
2021-11-30 12:40:00,67.65,68.0,67.52,67.7,60401.0,66.9117,67.2578,66.7831,66.9611,60401.0
2021-11-30 12:50:00,67.79,68.01,67.71,67.77,200624.0,67.0501,67.2677,66.971,67.0303,200624.0
2021-11-30 13:00:00,67.83,67.94,67.63,67.85,188527.0,67.0897,67.1985,66.8919,67.1095,188527.0
2021-11-30 13:10:00,67.86,68.2,67.81,67.96,87002.0,67.1194,67.4557,67.0699,67.2183,87002.0
2021-11-30 13:20:00,67.98,68.41,67.84,68.15,62247.0,67.2381,67.6634,67.0996,67.4062,62247.0
2021-11-30 13:30:00,68.17,68.74,68.12,68.65,90624.0,67.426,67.9898,67.3765,67.9007,90624.0
2021-11-30 13:40:00,68.63,68.86,68.57,68.7,100302.0,67.881,68.1085,67.8216,67.9502,100302.0
2021-11-30 13:50:00,68.69,68.98,68.66,68.95,56741.0,67.9403,68.2271,67.9106,68.1975,56741.0
2021-11-30 14:00:00,68.95,69.43,68.94,69.36,62474.0,68.1975,68.6722,68.1876,68.603,62474.0
2021-11-30 14:10:00,69.35,69.4,69.07,69.16,75978.0,68.5931,68.6426,68.3162,68.4052,75978.0
2021-11-30 14:20:00,69.16,69.17,68.9,68.98,80756.0,68.4052,68.4151,68.148,68.2271,80756.0
2021-11-30 14:30:00,68.97,69.15,68.73,69.15,79183.0,68.2173,68.3953,67.9799,68.3953,79183.0
2021-11-30 14:40:00,69.18,69.31,69.02,69.11,51286.0,68.425,68.5535,68.2667,68.3557,51286.0
2021-11-30 14:50:00,69.11,69.6,69.11,69.6,90933.0,68.3557,68.8404,68.3557,68.8404,90933.0
2021-11-30 15:00:00,69.59,69.7,69.27,69.27,97025.0,68.8305,68.9393,68.514,68.514,97025.0
2021-11-30 15:10:00,69.3,69.56,69.1,69.56,116823.0,68.5436,68.8008,68.3458,68.8008,116823.0
2021-11-30 15:20:00,69.55,69.78,69.42,69.46,109154.0,68.7909,69.0184,68.6623,68.7019,109154.0
2021-11-30 15:30:00,69.46,70.08,69.44,69.83,185213.0,68.7019,69.3151,68.6821,69.0679,185213.0
2021-11-30 15:40:00,69.83,70.1,69.75,69.95,244921.0,69.0679,69.3349,68.9887,69.1866,244921.0
2021-11-30 15:50:00,69.93,70.05,69.67,69.95,707811.0,69.1668,69.2855,68.9096,69.1866,707811.0
2021-12-01 09:30:00,71.01,72.08,70.93,71.23,296652.0,70.235,71.2933,70.1559,70.4526,296652.0
2021-12-01 09:40:00,71.37,71.55,70.3,71.15,117376.0,70.5911,70.7691,69.5327,70.3735,117376.0
2021-12-01 09:50:00,71.1,71.75,71.01,71.66,108619.0,70.324,70.9669,70.235,70.8779,108619.0
2021-12-01 10:00:00,71.67,72.1,71.48,71.82,116013.0,70.8878,71.3131,70.6999,71.0361,116013.0
2021-12-01 10:10:00,71.83,72.38,71.83,72.09,124796.0,71.046,71.59,71.046,71.3032,124796.0
2021-12-01 10:20:00,72.11,72.17,71.72,71.85,81538.0,71.323,71.3823,70.9372,71.0658,81538.0
2021-12-01 10:30:00,71.81,72.37,71.46,71.47,101209.0,71.0263,71.5801,70.6801,70.69,101209.0
2021-12-01 10:40:00,71.49,71.87,71.43,71.84,65700.0,70.7097,71.0856,70.6504,71.0559,65700.0
2021-12-01 10:50:00,71.88,71.96,71.5,71.82,67105.0,71.0955,71.1746,70.7196,71.0361,67105.0
2021-12-01 11:00:00,71.86,71.99,71.62,71.89,58855.0,71.0757,71.2043,70.8383,71.1054,58855.0
2021-12-01 11:10:00,71.89,71.99,71.59,71.81,118589.0,71.1054,71.2043,70.8087,71.0263,118589.0
2021-12-01 11:20:00,71.84,72.0,71.72,71.83,87383.0,71.0559,71.2142,70.9372,71.046,87383.0
2021-12-01 11:30:00,71.83,71.84,70.65,70.68,327066.0,71.046,71.0559,69.8789,69.9086,327066.0
2021-12-01 11:40:00,70.69,70.9,69.65,69.77,342026.0,69.9185,70.1262,68.8898,69.0085,342026.0
2021-12-01 11:50:00,69.72,69.87,69.28,69.32,286657.0,68.9591,69.1074,68.5239,68.5634,286657.0
2021-12-01 12:00:00,69.31,69.5,68.83,69.28,463133.0,68.5535,68.7415,68.0788,68.5239,463133.0
2021-12-01 12:10:00,69.32,70.29,69.32,70.14,197493.0,68.5634,69.5228,68.5634,69.3745,197493.0
2021-12-01 12:20:00,70.15,70.25,69.56,69.56,101659.0,69.3844,69.4833,68.8008,68.8008,101659.0
2021-12-01 12:30:00,69.59,70.0,69.56,69.73,61311.0,68.8305,69.236,68.8008,68.969,61311.0
2021-12-01 12:40:00,69.71,69.83,69.46,69.46,42029.0,68.9492,69.0679,68.7019,68.7019,42029.0
2021-12-01 12:50:00,69.47,69.47,68.79,68.8,279775.0,68.7118,68.7118,68.0392,68.0491,279775.0
2021-12-01 13:00:00,68.8,68.92,68.29,68.42,237340.0,68.0491,68.1678,67.5447,67.6733,237340.0
2021-12-01 13:10:00,68.4,68.53,68.12,68.25,250322.0,67.6535,67.7821,67.3765,67.5051,250322.0
2021-12-01 13:20:00,68.24,68.33,67.83,68.07,250402.0,67.4952,67.5842,67.0897,67.3271,250402.0
2021-12-01 13:30:00,68.13,68.46,67.81,67.85,178867.0,67.3864,67.7128,67.0699,67.1095,178867.0
2021-12-01 13:40:00,67.88,67.89,67.03,67.06,121809.0,67.1391,67.149,66.2984,66.3281,121809.0
2021-12-01 13:50:00,67.06,67.46,66.98,67.4,221503.0,66.3281,66.7237,66.249,66.6644,221503.0
2021-12-01 14:00:00,67.36,67.82,67.2,67.3,84997.0,66.6248,67.0798,66.4666,66.5655,84997.0
2021-12-01 14:10:00,67.38,67.39,66.4,66.44,132168.0,66.6446,66.6545,65.6753,65.7149,132168.0
2021-12-01 14:20:00,66.44,66.95,66.31,66.56,132080.0,65.7149,66.2193,65.5863,65.8336,132080.0
2021-12-01 14:30:00,66.58,66.94,66.11,66.27,171962.0,65.8533,66.2094,65.3885,65.5467,171962.0
2021-12-01 14:40:00,66.27,66.45,66.1,66.38,134817.0,65.5467,65.7248,65.3786,65.6555,134817.0
2021-12-01 14:50:00,66.42,66.56,66.13,66.3,136418.0,65.6951,65.8336,65.4082,65.5764,136418.0
2021-12-01 15:00:00,66.3,66.47,65.59,65.59,155139.0,65.5764,65.7445,64.8741,64.8741,155139.0
2021-12-01 15:10:00,65.6,65.65,65.05,65.08,187032.0,64.884,64.9335,64.34,64.3697,187032.0
2021-12-01 15:20:00,65.08,65.16,64.55,64.81,264326.0,64.3697,64.4488,63.8455,64.1027,264326.0
2021-12-01 15:30:00,64.78,65.42,64.65,65.29,166414.0,64.073,64.706,63.9444,64.5774,166414.0
2021-12-01 15:40:00,65.29,65.4,64.77,64.81,286989.0,64.5774,64.6862,64.0631,64.1027,286989.0
2021-12-01 15:50:00,64.82,65.03,64.2,64.21,717296.0,64.1125,64.3203,63.4993,63.5092,717296.0
2021-12-02 09:30:00,66.0,66.2,64.25,66.2,345802.0,65.2797,65.4775,63.5488,65.4775,345802.0
2021-12-02 09:40:00,66.2,67.3,65.99,67.11,378611.0,65.4775,66.5655,65.2698,66.3776,378611.0
2021-12-02 09:50:00,67.11,67.4,66.63,67.3,217724.0,66.3776,66.6644,65.9028,66.5655,217724.0
2021-12-02 10:00:00,67.32,67.49,66.75,67.05,210586.0,66.5853,66.7534,66.0215,66.3182,210586.0
2021-12-02 10:10:00,67.08,67.22,66.05,66.07,305772.0,66.3479,66.4863,65.3291,65.3489,305772.0
2021-12-02 10:20:00,66.0,66.99,65.89,66.78,82587.0,65.2797,66.2589,65.1709,66.0512,82587.0
2021-12-02 10:30:00,66.81,66.91,65.32,65.52,192233.0,66.0808,66.1797,64.6071,64.8049,192233.0
2021-12-02 10:40:00,65.56,65.74,65.05,65.56,113430.0,64.8445,65.0225,64.34,64.8445,113430.0
2021-12-02 10:50:00,65.57,66.38,65.28,66.36,103571.0,64.8544,65.6555,64.5675,65.6357,103571.0
2021-12-02 11:00:00,66.41,66.51,65.81,66.24,97922.0,65.6852,65.7841,65.0917,65.517,97922.0
2021-12-02 11:10:00,66.25,66.67,66.04,66.61,84531.0,65.5269,65.9424,65.3192,65.883,84531.0
2021-12-02 11:20:00,66.63,67.26,66.54,67.15,80063.0,65.9028,66.5259,65.8138,66.4171,80063.0
2021-12-02 11:30:00,67.12,67.62,66.86,67.56,106061.0,66.3874,66.882,66.1303,66.8226,106061.0
2021-12-02 11:40:00,67.52,67.81,67.32,67.76,69956.0,66.7831,67.0699,66.5853,67.0205,69956.0
2021-12-02 11:50:00,67.7,67.98,67.48,67.6,82360.0,66.9611,67.2381,66.7435,66.8622,82360.0
2021-12-02 12:00:00,67.59,67.64,67.14,67.5,59458.0,66.8523,66.9018,66.4072,66.7633,59458.0
2021-12-02 12:10:00,67.5,67.93,67.5,67.79,58256.0,66.7633,67.1886,66.7633,67.0501,58256.0
2021-12-02 12:20:00,67.8,68.32,67.79,68.26,81074.0,67.06,67.5743,67.0501,67.515,81074.0
2021-12-02 12:30:00,68.28,68.36,67.95,67.95,54231.0,67.5348,67.6139,67.2084,67.2084,54231.0
2021-12-02 12:40:00,67.97,68.37,67.92,68.36,57410.0,67.2282,67.6238,67.1787,67.6139,57410.0
2021-12-02 12:50:00,68.34,68.54,68.18,68.44,51384.0,67.5941,67.7919,67.4359,67.693,51384.0
2021-12-02 13:00:00,68.48,68.48,67.88,67.92,111909.0,67.7326,67.7326,67.1391,67.1787,111909.0
2021-12-02 13:10:00,67.9,68.17,67.73,67.89,61642.0,67.1589,67.426,66.9908,67.149,61642.0
2021-12-02 13:20:00,67.91,68.13,67.63,67.7,59389.0,67.1688,67.3864,66.8919,66.9611,59389.0
2021-12-02 13:30:00,67.74,68.09,67.57,68.06,50783.0,67.0007,67.3469,66.8325,67.3172,50783.0
2021-12-02 13:40:00,68.06,68.29,67.99,68.28,71865.0,67.3172,67.5447,67.2479,67.5348,71865.0
2021-12-02 13:50:00,68.25,68.64,68.0,68.58,116524.0,67.5051,67.8909,67.2578,67.8315,116524.0
2021-12-02 14:00:00,68.57,69.12,68.55,68.9,114750.0,67.8216,68.3656,67.8018,68.148,114750.0
2021-12-02 14:10:00,68.92,69.19,68.7,69.02,184816.0,68.1678,68.4348,67.9502,68.2667,184816.0
2021-12-02 14:20:00,69.0,69.15,68.68,69.08,58275.0,68.2469,68.3953,67.9304,68.326,58275.0
2021-12-02 14:30:00,69.06,69.3,69.01,69.17,59956.0,68.3063,68.5436,68.2568,68.4151,59956.0
2021-12-02 14:40:00,69.15,69.19,68.54,68.61,66859.0,68.3953,68.4348,67.7919,67.8612,66859.0
2021-12-02 14:50:00,68.64,68.66,68.3,68.34,75836.0,67.8909,67.9106,67.5546,67.5941,75836.0
2021-12-02 15:00:00,68.38,68.89,68.38,68.78,165298.0,67.6337,68.1381,67.6337,68.0293,165298.0
2021-12-02 15:10:00,68.79,68.85,68.37,68.47,150452.0,68.0392,68.0986,67.6238,67.7227,150452.0
2021-12-02 15:20:00,68.43,68.85,68.25,68.58,63433.0,67.6831,68.0986,67.5051,67.8315,63433.0
2021-12-02 15:30:00,68.61,68.87,68.51,68.8,97297.0,67.8612,68.1183,67.7623,68.0491,97297.0
2021-12-02 15:40:00,68.79,69.05,68.66,69.01,116203.0,68.0392,68.2964,67.9106,68.2568,116203.0
2021-12-02 15:50:00,69.0,69.01,68.58,68.9,279891.0,68.2469,68.2568,67.8315,68.148,279891.0
2021-12-03 09:30:00,68.0,69.11,66.76,67.12,260028.0,67.2578,68.3557,66.0314,66.3874,260028.0
2021-12-03 09:40:00,67.01,67.34,66.62,67.05,130793.0,66.2786,66.605,65.8929,66.3182,130793.0
2021-12-03 09:50:00,67.07,67.24,66.5,66.76,173210.0,66.338,66.5061,65.7742,66.0314,173210.0
2021-12-03 10:00:00,66.88,67.27,66.63,66.95,83969.0,66.1501,66.5358,65.9028,66.2193,83969.0
2021-12-03 10:10:00,66.94,68.25,66.86,67.97,124350.0,66.2094,67.5051,66.1303,67.2282,124350.0
2021-12-03 10:20:00,67.95,68.22,67.71,68.02,79886.0,67.2084,67.4754,66.971,67.2776,79886.0
2021-12-03 10:30:00,67.95,67.95,67.03,67.03,47408.0,67.2084,67.2084,66.2984,66.2984,47408.0
2021-12-03 10:40:00,67.0,67.07,66.46,66.7,73527.0,66.2688,66.338,65.7346,65.972,73527.0
2021-12-03 10:50:00,66.65,67.19,66.57,67.02,58284.0,65.9226,66.4567,65.8434,66.2885,58284.0
2021-12-03 11:00:00,66.97,67.34,66.95,67.14,33021.0,66.2391,66.605,66.2193,66.4072,33021.0
2021-12-03 11:10:00,67.24,67.58,66.94,66.98,37486.0,66.5061,66.8424,66.2094,66.249,37486.0
2021-12-03 11:20:00,67.0,67.83,66.97,67.81,58838.0,66.2688,67.0897,66.2391,67.0699,58838.0
2021-12-03 11:30:00,67.79,68.66,67.77,68.56,93127.0,67.0501,67.9106,67.0303,67.8117,93127.0
2021-12-03 11:40:00,68.53,68.53,67.58,67.66,118238.0,67.7821,67.7821,66.8424,66.9215,118238.0
2021-12-03 11:50:00,67.59,67.59,66.53,66.56,121997.0,66.8523,66.8523,65.8039,65.8336,121997.0
2021-12-03 12:00:00,66.61,66.81,66.41,66.69,69229.0,65.883,66.0808,65.6852,65.9621,69229.0
2021-12-03 12:10:00,66.7,67.45,66.7,67.3,70893.0,65.972,66.7138,65.972,66.5655,70893.0
2021-12-03 12:20:00,67.3,67.46,66.95,66.99,38361.0,66.5655,66.7237,66.2193,66.2589,38361.0
2021-12-03 12:30:00,67.0,67.39,66.7,67.36,66173.0,66.2688,66.6545,65.972,66.6248,66173.0
2021-12-03 12:40:00,67.33,67.71,67.25,67.45,44134.0,66.5951,66.971,66.516,66.7138,44134.0
2021-12-03 12:50:00,67.36,67.47,66.95,67.18,40853.0,66.6248,66.7336,66.2193,66.4468,40853.0
2021-12-03 13:00:00,67.09,67.21,66.86,67.18,35788.0,66.3578,66.4765,66.1303,66.4468,35788.0
2021-12-03 13:10:00,67.18,67.44,66.91,67.34,88460.0,66.4468,66.7039,66.1797,66.605,88460.0
2021-12-03 13:20:00,67.36,67.52,67.25,67.26,46771.0,66.6248,66.7831,66.516,66.5259,46771.0
2021-12-03 13:30:00,67.25,67.35,66.75,66.9,57544.0,66.516,66.6149,66.0215,66.1698,57544.0
2021-12-03 13:40:00,66.91,67.07,66.72,66.98,34554.0,66.1797,66.338,65.9918,66.249,34554.0
2021-12-03 13:50:00,66.99,67.04,66.71,66.74,35471.0,66.2589,66.3083,65.9819,66.0116,35471.0
2021-12-03 14:00:00,66.73,66.9,66.37,66.44,112992.0,66.0017,66.1698,65.6456,65.7149,112992.0
2021-12-03 14:10:00,66.44,66.57,66.29,66.29,69848.0,65.7149,65.8434,65.5665,65.5665,69848.0
2021-12-03 14:20:00,66.3,66.8,66.17,66.75,79064.0,65.5764,66.0709,65.4478,66.0215,79064.0
2021-12-03 14:30:00,66.75,66.83,66.42,66.51,85250.0,66.0215,66.1006,65.6951,65.7841,85250.0
2021-12-03 14:40:00,66.55,66.95,66.54,66.6,57050.0,65.8237,66.2193,65.8138,65.8731,57050.0
2021-12-03 14:50:00,66.59,66.8,66.48,66.61,29714.0,65.8632,66.0709,65.7544,65.883,29714.0
2021-12-03 15:00:00,66.56,66.59,66.19,66.25,84946.0,65.8336,65.8632,65.4676,65.5269,84946.0
2021-12-03 15:10:00,66.26,66.6,66.2,66.52,39053.0,65.5368,65.8731,65.4775,65.794,39053.0
2021-12-03 15:20:00,66.52,66.79,66.52,66.56,61191.0,65.794,66.061,65.794,65.8336,61191.0
2021-12-03 15:30:00,66.57,66.88,66.52,66.57,60133.0,65.8434,66.1501,65.794,65.8434,60133.0
2021-12-03 15:40:00,66.62,66.67,66.18,66.33,103497.0,65.8929,65.9424,65.4577,65.6061,103497.0
2021-12-03 15:50:00,66.3,66.9,66.28,66.77,383521.0,65.5764,66.1698,65.5566,66.0413,383521.0
2021-12-06 09:30:00,68.7,69.39,67.72,68.33,324714.0,67.9502,68.6327,66.9809,67.5842,324714.0
2021-12-06 09:40:00,68.31,69.44,68.0,69.13,154917.0,67.5645,68.6821,67.2578,68.3755,154917.0
2021-12-06 09:50:00,69.1,70.32,69.03,70.32,161521.0,68.3458,69.5525,68.2766,69.5525,161521.0
2021-12-06 10:00:00,70.25,70.92,70.13,70.84,328701.0,69.4833,70.146,69.3646,70.0668,328701.0
2021-12-06 10:10:00,70.82,70.88,70.29,70.39,171730.0,70.0471,70.1064,69.5228,69.6218,171730.0
2021-12-06 10:20:00,70.33,71.97,70.33,71.97,324830.0,69.5624,71.1845,69.5624,71.1845,324830.0
2021-12-06 10:30:00,71.95,72.13,71.38,72.0,263896.0,71.1647,71.3428,70.6009,71.2142,263896.0
2021-12-06 10:40:00,72.0,72.62,71.65,72.55,181914.0,71.2142,71.8274,70.868,71.7582,181914.0
2021-12-06 10:50:00,72.56,72.63,71.88,72.33,119783.0,71.7681,71.8373,71.0955,71.5406,119783.0
2021-12-06 11:00:00,72.37,72.37,71.61,71.89,200852.0,71.5801,71.5801,70.8284,71.1054,200852.0
2021-12-06 11:10:00,71.9,72.43,71.5,72.33,120084.0,71.1153,71.6395,70.7196,71.5406,120084.0
2021-12-06 11:20:00,72.23,72.54,72.08,72.44,99409.0,71.4417,71.7483,71.2933,71.6494,99409.0
2021-12-06 11:30:00,72.47,73.11,72.44,72.97,129299.0,71.6791,72.3121,71.6494,72.1736,129299.0
2021-12-06 11:40:00,72.98,73.4,72.86,73.05,109411.0,72.1835,72.5989,72.0648,72.2527,109411.0
2021-12-06 11:50:00,73.05,73.4,72.92,73.24,82155.0,72.2527,72.5989,72.1241,72.4406,82155.0
2021-12-06 12:00:00,73.29,73.33,73.0,73.32,276031.0,72.4901,72.5297,72.2033,72.5198,276031.0
2021-12-06 12:10:00,73.33,73.72,73.33,73.65,107598.0,72.5297,72.9154,72.5297,72.8462,107598.0
2021-12-06 12:20:00,73.66,73.85,73.47,73.51,112095.0,72.8561,73.044,72.6681,72.7077,112095.0
2021-12-06 12:30:00,73.52,73.99,73.46,73.79,226652.0,72.7176,73.1825,72.6582,72.9846,226652.0
2021-12-06 12:40:00,73.8,73.9,73.63,73.65,64398.0,72.9945,73.0934,72.8264,72.8462,64398.0
2021-12-06 12:50:00,73.63,73.83,73.63,73.83,53903.0,72.8264,73.0242,72.8264,73.0242,53903.0
2021-12-06 13:00:00,73.83,74.39,73.75,74.38,128089.0,73.0242,73.5781,72.9451,73.5682,128089.0
2021-12-06 13:10:00,74.4,74.43,73.89,74.14,150458.0,73.588,73.6177,73.0836,73.3308,150458.0
2021-12-06 13:20:00,74.19,74.2,73.82,73.89,117890.0,73.3803,73.3902,73.0143,73.0836,117890.0
2021-12-06 13:30:00,73.92,73.93,73.4,73.62,120038.0,73.1132,73.1231,72.5989,72.8165,120038.0
2021-12-06 13:40:00,73.61,73.89,73.56,73.84,186935.0,72.8066,73.0836,72.7572,73.0341,186935.0
2021-12-06 13:50:00,73.84,73.87,73.55,73.64,85870.0,73.0341,73.0638,72.7473,72.8363,85870.0
2021-12-06 14:00:00,73.65,74.07,73.59,73.75,111012.0,72.8462,73.2616,72.7868,72.9451,111012.0
2021-12-06 14:10:00,73.76,74.24,73.73,74.19,103295.0,72.955,73.4297,72.9253,73.3803,103295.0
2021-12-06 14:20:00,74.18,74.35,74.13,74.26,96113.0,73.3704,73.5385,73.3209,73.4495,96113.0
2021-12-06 14:30:00,74.25,74.29,73.7,73.81,133066.0,73.4396,73.4792,72.8956,73.0044,133066.0
2021-12-06 14:40:00,73.82,73.89,73.19,73.3,219658.0,73.0143,73.0836,72.3912,72.5,219658.0
2021-12-06 14:50:00,73.3,73.36,72.46,72.67,178617.0,72.5,72.5593,71.6692,71.8769,178617.0
2021-12-06 15:00:00,72.66,72.93,72.56,72.74,161070.0,71.867,72.134,71.7681,71.9461,161070.0
2021-12-06 15:10:00,72.74,72.95,72.6,72.94,110029.0,71.9461,72.1538,71.8076,72.1439,110029.0
2021-12-06 15:20:00,72.93,72.93,72.44,72.66,74446.0,72.134,72.134,71.6494,71.867,74446.0
2021-12-06 15:30:00,72.69,72.82,72.07,72.38,128833.0,71.8966,72.0252,71.2834,71.59,128833.0
2021-12-06 15:40:00,72.38,72.38,72.0,72.17,154557.0,71.59,71.59,71.2142,71.3823,154557.0
2021-12-06 15:50:00,72.18,72.32,72.07,72.27,421715.0,71.3922,71.5307,71.2834,71.4812,421715.0
2021-12-07 09:30:00,72.94,74.17,72.51,73.15,350075.0,72.1439,73.3605,71.7186,72.3516,350075.0
2021-12-07 09:40:00,73.24,74.0,72.9,73.5,162406.0,72.4406,73.1924,72.1044,72.6978,162406.0
2021-12-07 09:50:00,73.42,73.96,73.4,73.83,81553.0,72.6187,73.1528,72.5989,73.0242,81553.0
2021-12-07 10:00:00,73.86,74.36,73.41,74.32,98953.0,73.0539,73.5484,72.6088,73.5089,98953.0
2021-12-07 10:10:00,74.3,74.45,73.95,74.05,111889.0,73.4891,73.6374,73.1429,73.2418,111889.0
2021-12-07 10:20:00,74.06,74.2,73.65,73.81,70213.0,73.2517,73.3902,72.8462,73.0044,70213.0
2021-12-07 10:30:00,73.84,74.09,73.72,73.92,81255.0,73.0341,73.2814,72.9154,73.1132,81255.0
2021-12-07 10:40:00,73.91,73.94,73.44,73.59,55723.0,73.1033,73.133,72.6385,72.7868,55723.0
2021-12-07 10:50:00,73.61,73.82,73.41,73.59,58160.0,72.8066,73.0143,72.6088,72.7868,58160.0
2021-12-07 11:00:00,73.67,73.73,73.24,73.49,73919.0,72.866,72.9253,72.4406,72.6879,73919.0
2021-12-07 11:10:00,73.49,73.49,72.41,72.47,97513.0,72.6879,72.6879,71.6197,71.6791,97513.0
2021-12-07 11:20:00,72.48,72.74,72.42,72.67,88616.0,71.6889,71.9461,71.6296,71.8769,88616.0
2021-12-07 11:30:00,72.67,72.78,72.41,72.53,58145.0,71.8769,71.9857,71.6197,71.7384,58145.0
2021-12-07 11:40:00,72.5,72.67,72.29,72.33,127544.0,71.7087,71.8769,71.501,71.5406,127544.0
2021-12-07 11:50:00,72.35,72.5,72.12,72.37,50586.0,71.5604,71.7087,71.3329,71.5801,50586.0
2021-12-07 12:00:00,72.36,72.76,72.34,72.72,37579.0,71.5703,71.9659,71.5505,71.9263,37579.0
2021-12-07 12:10:00,72.75,72.95,72.54,72.67,50141.0,71.956,72.1538,71.7483,71.8769,50141.0
2021-12-07 12:20:00,72.67,73.16,72.67,72.95,46285.0,71.8769,72.3615,71.8769,72.1538,46285.0
2021-12-07 12:30:00,72.99,73.09,72.87,72.95,47582.0,72.1934,72.2923,72.0747,72.1538,47582.0
2021-12-07 12:40:00,72.93,73.33,72.86,73.29,46220.0,72.134,72.5297,72.0648,72.4901,46220.0
2021-12-07 12:50:00,73.27,73.33,73.07,73.28,39083.0,72.4703,72.5297,72.2725,72.4802,39083.0
2021-12-07 13:00:00,73.26,73.27,72.76,72.82,81346.0,72.4604,72.4703,71.9659,72.0252,81346.0
2021-12-07 13:10:00,72.78,73.03,72.58,72.99,43495.0,71.9857,72.2329,71.7879,72.1934,43495.0
2021-12-07 13:20:00,72.98,73.12,72.89,73.03,41662.0,72.1835,72.322,72.0945,72.2329,41662.0
2021-12-07 13:30:00,73.05,73.18,72.99,73.12,34826.0,72.2527,72.3813,72.1934,72.322,34826.0
2021-12-07 13:40:00,73.13,73.56,73.13,73.56,39068.0,72.3318,72.7572,72.3318,72.7572,39068.0
2021-12-07 13:50:00,73.52,73.66,73.41,73.57,40723.0,72.7176,72.8561,72.6088,72.767,40723.0
2021-12-07 14:00:00,73.54,73.66,73.45,73.52,25298.0,72.7374,72.8561,72.6484,72.7176,25298.0
2021-12-07 14:10:00,73.54,73.54,73.12,73.2,31803.0,72.7374,72.7374,72.322,72.4011,31803.0
2021-12-07 14:20:00,73.18,73.38,73.12,73.2,46439.0,72.3813,72.5791,72.322,72.4011,46439.0
2021-12-07 14:30:00,73.13,73.4,73.05,73.32,29381.0,72.3318,72.5989,72.2527,72.5198,29381.0
2021-12-07 14:40:00,73.33,73.36,73.06,73.14,30124.0,72.5297,72.5593,72.2626,72.3417,30124.0
2021-12-07 14:50:00,73.16,73.24,72.9,73.0,50905.0,72.3615,72.4406,72.1044,72.2033,50905.0
2021-12-07 15:00:00,73.03,73.24,72.95,73.19,70389.0,72.2329,72.4406,72.1538,72.3912,70389.0
2021-12-07 15:10:00,73.18,73.18,72.9,73.1,75889.0,72.3813,72.3813,72.1044,72.3022,75889.0
2021-12-07 15:20:00,73.09,73.18,72.36,72.36,81585.0,72.2923,72.3813,71.5703,71.5703,81585.0
2021-12-07 15:30:00,72.39,72.52,71.47,71.53,244941.0,71.5999,71.7285,70.69,70.7493,244941.0
2021-12-07 15:40:00,71.53,71.7,71.31,71.39,254527.0,70.7493,70.9175,70.5317,70.6108,254527.0
2021-12-07 15:50:00,71.39,71.71,71.06,71.65,503874.0,70.6108,70.9273,70.2844,70.868,503874.0
2021-12-08 09:30:00,73.21,74.47,72.65,73.84,364777.0,72.411,73.6572,71.8571,73.0341,364777.0
2021-12-08 09:40:00,73.74,76.09,73.41,75.83,424992.0,72.9352,75.2595,72.6088,75.0024,424992.0
2021-12-08 09:50:00,75.82,76.62,75.74,76.05,514637.0,74.9925,75.7838,74.9134,75.22,514637.0
2021-12-08 10:00:00,76.02,76.85,75.92,76.64,466974.0,75.1903,76.0112,75.0914,75.8035,466974.0
2021-12-08 10:10:00,76.6,77.43,76.59,77.19,370557.0,75.764,76.5849,75.7541,76.3475,370557.0
2021-12-08 10:20:00,77.18,77.5,76.72,76.73,205403.0,76.3376,76.6542,75.8827,75.8926,205403.0
2021-12-08 10:30:00,76.71,77.08,76.27,76.71,158318.0,75.8728,76.2387,75.4376,75.8728,158318.0
2021-12-08 10:40:00,76.68,76.69,75.93,76.25,357230.0,75.8431,75.853,75.1013,75.4178,357230.0
2021-12-08 10:50:00,76.28,76.6,76.1,76.21,134986.0,75.4475,75.764,75.2694,75.3782,134986.0
2021-12-08 11:00:00,76.21,76.52,76.16,76.16,71399.0,75.3782,75.6848,75.3288,75.3288,71399.0
2021-12-08 11:10:00,76.2,76.42,75.58,75.85,167968.0,75.3683,75.5859,74.7551,75.0222,167968.0
2021-12-08 11:20:00,75.8,76.16,75.57,75.58,86042.0,74.9727,75.3288,74.7452,74.7551,86042.0
2021-12-08 11:30:00,75.55,75.97,75.48,75.94,63592.0,74.7254,75.1409,74.6562,75.1112,63592.0
2021-12-08 11:40:00,75.96,76.3,75.77,76.26,78169.0,75.131,75.4672,74.943,75.4277,78169.0
2021-12-08 11:50:00,76.27,76.29,75.35,75.42,100554.0,75.4376,75.4574,74.5276,74.5969,100554.0
2021-12-08 12:00:00,75.4,75.96,75.37,75.92,55254.0,74.5771,75.131,74.5474,75.0914,55254.0
2021-12-08 12:10:00,75.99,76.16,75.88,76.05,52100.0,75.1606,75.3288,75.0518,75.22,52100.0
2021-12-08 12:20:00,76.05,76.26,75.78,76.14,64576.0,75.22,75.4277,74.9529,75.309,64576.0
2021-12-08 12:30:00,76.15,76.41,76.07,76.07,55796.0,75.3189,75.576,75.2398,75.2398,55796.0
2021-12-08 12:40:00,76.04,76.2,75.85,76.12,127730.0,75.2101,75.3683,75.0222,75.2892,127730.0
2021-12-08 12:50:00,76.13,76.18,75.95,75.98,36043.0,75.2991,75.3486,75.1211,75.1507,36043.0
2021-12-08 13:00:00,75.98,76.13,75.67,75.68,34062.0,75.1507,75.2991,74.8441,74.854,34062.0
2021-12-08 13:10:00,75.69,75.82,75.5,75.81,42898.0,74.8639,74.9925,74.676,74.9826,42898.0
2021-12-08 13:20:00,75.77,75.85,75.62,75.63,24435.0,74.943,75.0222,74.7947,74.8046,24435.0
2021-12-08 13:30:00,75.62,75.86,75.59,75.86,26518.0,74.7947,75.0321,74.765,75.0321,26518.0
2021-12-08 13:40:00,75.84,75.95,75.67,75.95,26829.0,75.0123,75.1211,74.8441,75.1211,26829.0
2021-12-08 13:50:00,75.95,76.05,75.45,75.46,79943.0,75.1211,75.22,74.6265,74.6364,79943.0
2021-12-08 14:00:00,75.46,75.7,75.28,75.38,50425.0,74.6364,74.8738,74.4584,74.5573,50425.0
2021-12-08 14:10:00,75.42,75.43,75.15,75.27,36078.0,74.5969,74.6067,74.3298,74.4485,36078.0
2021-12-08 14:20:00,75.25,75.31,74.89,75.06,32499.0,74.4287,74.4881,74.0726,74.2408,32499.0
2021-12-08 14:30:00,75.06,75.35,74.96,75.24,29137.0,74.2408,74.5276,74.1419,74.4188,29137.0
2021-12-08 14:40:00,75.25,75.34,75.05,75.15,31469.0,74.4287,74.5177,74.2309,74.3298,31469.0
2021-12-08 14:50:00,75.15,75.64,75.1,75.57,51869.0,74.3298,74.8145,74.2803,74.7452,51869.0
2021-12-08 15:00:00,75.56,75.64,75.19,75.22,53420.0,74.7353,74.8145,74.3694,74.399,53420.0
2021-12-08 15:10:00,75.24,75.42,75.09,75.11,55055.0,74.4188,74.5969,74.2705,74.2902,55055.0
2021-12-08 15:20:00,75.15,75.35,75.03,75.17,47649.0,74.3298,74.5276,74.2111,74.3496,47649.0
2021-12-08 15:30:00,75.16,75.28,75.02,75.13,80601.0,74.3397,74.4584,74.2012,74.31,80601.0
2021-12-08 15:40:00,75.14,75.35,75.02,75.34,135215.0,74.3199,74.5276,74.2012,74.5177,135215.0
2021-12-08 15:50:00,75.37,75.48,75.23,75.37,405195.0,74.5474,74.6562,74.4089,74.5474,405195.0
2021-12-09 09:30:00,73.24,74.8,73.24,74.36,134340.0,72.4406,73.9836,72.4406,73.5484,134340.0
2021-12-09 09:40:00,74.51,75.0,73.98,74.51,80957.0,73.6968,74.1814,73.1726,73.6968,80957.0
2021-12-09 09:50:00,74.42,74.99,74.28,74.77,55099.0,73.6078,74.1715,73.4693,73.9539,55099.0
2021-12-09 10:00:00,74.74,75.42,74.5,75.08,79856.0,73.9243,74.5969,73.6869,74.2606,79856.0
2021-12-09 10:10:00,75.16,75.21,74.35,74.5,61260.0,74.3397,74.3891,73.5385,73.6869,61260.0
2021-12-09 10:20:00,74.47,74.73,74.17,74.43,45867.0,73.6572,73.9144,73.3605,73.6177,45867.0
2021-12-09 10:30:00,74.49,74.49,73.71,73.86,81246.0,73.677,73.677,72.9055,73.0539,81246.0
2021-12-09 10:40:00,73.85,74.36,73.67,74.33,58228.0,73.044,73.5484,72.866,73.5188,58228.0
2021-12-09 10:50:00,74.34,74.48,74.03,74.34,29551.0,73.5286,73.6671,73.222,73.5286,29551.0
2021-12-09 11:00:00,74.35,74.76,74.29,74.76,23813.0,73.5385,73.9441,73.4792,73.9441,23813.0
2021-12-09 11:10:00,74.7,74.74,74.05,74.19,25569.0,73.8847,73.9243,73.2418,73.3803,25569.0
2021-12-09 11:20:00,74.29,74.64,74.25,74.46,25126.0,73.4792,73.8254,73.4396,73.6473,25126.0
2021-12-09 11:30:00,74.5,74.63,74.36,74.4,14090.0,73.6869,73.8155,73.5484,73.588,14090.0
2021-12-09 11:40:00,74.41,74.56,74.21,74.54,32658.0,73.5979,73.7462,73.4001,73.7265,32658.0
2021-12-09 11:50:00,74.55,74.67,74.38,74.56,24070.0,73.7363,73.855,73.5682,73.7462,24070.0
2021-12-09 12:00:00,74.58,74.82,74.33,74.36,28891.0,73.766,74.0034,73.5188,73.5484,28891.0
2021-12-09 12:10:00,74.36,74.51,74.2,74.32,28200.0,73.5484,73.6968,73.3902,73.5089,28200.0
2021-12-09 12:20:00,74.37,74.87,74.37,74.76,34004.0,73.5583,74.0529,73.5583,73.9441,34004.0
2021-12-09 12:30:00,74.72,75.09,74.72,74.91,37207.0,73.9045,74.2705,73.9045,74.0924,37207.0
2021-12-09 12:40:00,74.92,75.21,74.89,75.0,28871.0,74.1023,74.3891,74.0726,74.1814,28871.0
2021-12-09 12:50:00,74.96,75.15,74.95,75.04,38237.0,74.1419,74.3298,74.132,74.221,38237.0
2021-12-09 13:00:00,75.02,75.03,74.79,74.93,27172.0,74.2012,74.2111,73.9737,74.1122,27172.0
2021-12-09 13:10:00,74.94,75.13,74.91,75.02,18263.0,74.1221,74.31,74.0924,74.2012,18263.0
2021-12-09 13:20:00,74.98,75.02,74.71,74.71,55360.0,74.1617,74.2012,73.8946,73.8946,55360.0
2021-12-09 13:30:00,74.66,74.98,74.66,74.9,19119.0,73.8451,74.1617,73.8451,74.0825,19119.0
2021-12-09 13:40:00,74.85,74.89,74.31,74.31,35814.0,74.0331,74.0726,73.499,73.499,35814.0
2021-12-09 13:50:00,74.28,74.72,74.28,74.53,50314.0,73.4693,73.9045,73.4693,73.7166,50314.0
2021-12-09 14:00:00,74.53,74.93,74.53,74.85,21123.0,73.7166,74.1122,73.7166,74.0331,21123.0
2021-12-09 14:10:00,74.91,74.92,74.81,74.85,26384.0,74.0924,74.1023,73.9935,74.0331,26384.0
2021-12-09 14:20:00,74.88,75.03,74.68,74.69,31060.0,74.0627,74.2111,73.8649,73.8748,31060.0
2021-12-09 14:30:00,74.67,74.77,74.49,74.61,29840.0,73.855,73.9539,73.677,73.7957,29840.0
2021-12-09 14:40:00,74.62,74.78,74.58,74.78,32413.0,73.8056,73.9638,73.766,73.9638,32413.0
2021-12-09 14:50:00,74.79,74.86,74.65,74.67,26864.0,73.9737,74.043,73.8353,73.855,26864.0
2021-12-09 15:00:00,74.66,74.93,74.6,74.73,49226.0,73.8451,74.1122,73.7858,73.9144,49226.0
2021-12-09 15:10:00,74.74,74.88,74.65,74.86,34185.0,73.9243,74.0627,73.8353,74.043,34185.0
2021-12-09 15:20:00,74.84,74.85,74.43,74.62,57037.0,74.0232,74.0331,73.6177,73.8056,57037.0
2021-12-09 15:30:00,74.62,74.83,74.59,74.7,44374.0,73.8056,74.0133,73.7759,73.8847,44374.0
2021-12-09 15:40:00,74.7,74.98,74.66,74.95,82517.0,73.8847,74.1617,73.8451,74.132,82517.0
2021-12-09 15:50:00,74.97,75.04,74.68,74.7,228554.0,74.1518,74.221,73.8649,73.8847,228554.0
2021-12-10 09:30:00,75.7,75.99,74.89,75.42,142898.0,74.8738,75.1606,74.0726,74.5969,142898.0
2021-12-10 09:40:00,75.15,75.29,73.65,73.69,109279.0,74.3298,74.4683,72.8462,72.8857,109279.0
2021-12-10 09:50:00,73.69,74.13,73.61,73.84,103869.0,72.8857,73.3209,72.8066,73.0341,103869.0
2021-12-10 10:00:00,73.85,74.14,73.67,73.97,49946.0,73.044,73.3308,72.866,73.1627,49946.0
2021-12-10 10:10:00,74.01,74.56,73.9,74.43,42415.0,73.2022,73.7462,73.0934,73.6177,42415.0
2021-12-10 10:20:00,74.43,74.5,74.08,74.17,47644.0,73.6177,73.6869,73.2715,73.3605,47644.0
2021-12-10 10:30:00,74.1,74.34,73.97,74.29,47787.0,73.2913,73.5286,73.1627,73.4792,47787.0
2021-12-10 10:40:00,74.22,74.51,73.85,73.86,37374.0,73.41,73.6968,73.044,73.0539,37374.0
2021-12-10 10:50:00,73.9,74.34,73.77,74.09,44881.0,73.0934,73.5286,72.9649,73.2814,44881.0
2021-12-10 11:00:00,74.14,74.14,73.62,73.66,50179.0,73.3308,73.3308,72.8165,72.8561,50179.0
2021-12-10 11:10:00,73.68,74.17,73.48,74.11,65807.0,72.8758,73.3605,72.678,73.3012,65807.0
2021-12-10 11:20:00,74.07,74.45,74.06,74.45,39364.0,73.2616,73.6374,73.2517,73.6374,39364.0
2021-12-10 11:30:00,74.45,74.6,74.29,74.36,37970.0,73.6374,73.7858,73.4792,73.5484,37970.0
2021-12-10 11:40:00,74.44,74.89,74.35,74.89,53245.0,73.6275,74.0726,73.5385,74.0726,53245.0
2021-12-10 11:50:00,74.89,75.02,74.74,74.94,33417.0,74.0726,74.2012,73.9243,74.1221,33417.0
2021-12-10 12:00:00,74.96,74.96,74.68,74.96,27760.0,74.1419,74.1419,73.8649,74.1419,27760.0
2021-12-10 12:10:00,74.97,75.03,74.7,74.7,25242.0,74.1518,74.2111,73.8847,73.8847,25242.0
2021-12-10 12:20:00,74.76,74.97,74.74,74.87,34742.0,73.9441,74.1518,73.9243,74.0529,34742.0
2021-12-10 12:30:00,74.91,75.11,74.87,75.04,32054.0,74.0924,74.2902,74.0529,74.221,32054.0
2021-12-10 12:40:00,75.05,75.09,74.9,75.06,31003.0,74.2309,74.2705,74.0825,74.2408,31003.0
2021-12-10 12:50:00,75.06,75.25,74.84,74.89,31736.0,74.2408,74.4287,74.0232,74.0726,31736.0
2021-12-10 13:00:00,74.88,75.19,74.87,75.17,22619.0,74.0627,74.3694,74.0529,74.3496,22619.0
2021-12-10 13:10:00,75.18,75.34,75.09,75.32,27336.0,74.3595,74.5177,74.2705,74.4979,27336.0
2021-12-10 13:20:00,75.3,75.49,75.21,75.31,62046.0,74.4782,74.6661,74.3891,74.4881,62046.0
2021-12-10 13:30:00,75.28,75.32,75.01,75.12,52356.0,74.4584,74.4979,74.1913,74.3001,52356.0
2021-12-10 13:40:00,75.13,75.31,75.04,75.17,37667.0,74.31,74.4881,74.221,74.3496,37667.0
2021-12-10 13:50:00,75.2,75.4,75.2,75.3,39732.0,74.3793,74.5771,74.3793,74.4782,39732.0
2021-12-10 14:00:00,75.28,75.49,75.26,75.45,67928.0,74.4584,74.6661,74.4386,74.6265,67928.0
2021-12-10 14:10:00,75.45,75.62,75.42,75.57,46916.0,74.6265,74.7947,74.5969,74.7452,46916.0
2021-12-10 14:20:00,75.56,75.69,75.47,75.55,29708.0,74.7353,74.8639,74.6463,74.7254,29708.0
2021-12-10 14:30:00,75.56,75.73,75.47,75.62,56807.0,74.7353,74.9035,74.6463,74.7947,56807.0
2021-12-10 14:40:00,75.62,75.64,75.35,75.57,56430.0,74.7947,74.8145,74.5276,74.7452,56430.0
2021-12-10 14:50:00,75.59,75.75,75.44,75.48,48944.0,74.765,74.9233,74.6166,74.6562,48944.0
2021-12-10 15:00:00,75.48,75.7,75.48,75.6,47353.0,74.6562,74.8738,74.6562,74.7749,47353.0
2021-12-10 15:10:00,75.59,75.59,75.36,75.4,50587.0,74.765,74.765,74.5375,74.5771,50587.0
2021-12-10 15:20:00,75.4,75.63,75.36,75.53,47606.0,74.5771,74.8046,74.5375,74.7057,47606.0
2021-12-10 15:30:00,75.54,75.71,75.39,75.46,53395.0,74.7155,74.8837,74.5672,74.6364,53395.0
2021-12-10 15:40:00,75.44,75.67,75.41,75.65,86484.0,74.6166,74.8441,74.587,74.8243,86484.0
2021-12-10 15:50:00,75.66,75.68,75.49,75.49,204747.0,74.8342,74.854,74.6661,74.6661,204747.0
2021-12-13 09:30:00,73.89,74.1,72.5,73.11,203204.0,73.0836,73.2913,71.7087,72.3121,203204.0
2021-12-13 09:40:00,73.14,73.36,72.77,72.84,108022.0,72.3417,72.5593,71.9758,72.045,108022.0
2021-12-13 09:50:00,72.76,72.85,72.2,72.53,172236.0,71.9659,72.0549,71.412,71.7384,172236.0
2021-12-13 10:00:00,72.53,72.53,71.76,72.4,135395.0,71.7384,71.7384,70.9768,71.6098,135395.0
2021-12-13 10:10:00,72.36,72.38,71.86,72.11,69852.0,71.5703,71.59,71.0757,71.323,69852.0
2021-12-13 10:20:00,72.2,72.26,71.65,71.7,65789.0,71.412,71.4713,70.868,70.9175,65789.0
2021-12-13 10:30:00,71.68,72.04,71.58,71.96,80842.0,70.8977,71.2537,70.7988,71.1746,80842.0
2021-12-13 10:40:00,71.91,72.26,71.71,72.05,84089.0,71.1252,71.4713,70.9273,71.2636,84089.0
2021-12-13 10:50:00,72.08,72.13,71.43,71.64,92002.0,71.2933,71.3428,70.6504,70.8581,92002.0
2021-12-13 11:00:00,71.63,71.75,71.45,71.56,67816.0,70.8482,70.9669,70.6702,70.779,67816.0
2021-12-13 11:10:00,71.54,71.66,71.14,71.19,83772.0,70.7592,70.8779,70.3636,70.413,83772.0
2021-12-13 11:20:00,71.19,71.4,70.95,70.95,100552.0,70.413,70.6207,70.1756,70.1756,100552.0
2021-12-13 11:30:00,70.95,71.52,70.89,71.03,69415.0,70.1756,70.7394,70.1163,70.2548,69415.0
2021-12-13 11:40:00,71.03,71.42,71.03,71.26,70099.0,70.2548,70.6405,70.2548,70.4823,70099.0
2021-12-13 11:50:00,71.26,71.8,71.24,71.79,103620.0,70.4823,71.0164,70.4625,71.0065,103620.0
2021-12-13 12:00:00,71.81,71.94,71.5,71.91,119572.0,71.0263,71.1548,70.7196,71.1252,119572.0
2021-12-13 12:10:00,71.92,72.15,71.88,72.0,58963.0,71.1351,71.3625,71.0955,71.2142,58963.0
2021-12-13 12:20:00,72.0,72.29,71.89,72.19,63365.0,71.2142,71.501,71.1054,71.4021,63365.0
2021-12-13 12:30:00,72.17,72.29,71.92,72.04,68256.0,71.3823,71.501,71.1351,71.2537,68256.0
2021-12-13 12:40:00,72.05,72.13,71.81,71.98,64378.0,71.2636,71.3428,71.0263,71.1944,64378.0
2021-12-13 12:50:00,71.97,71.99,71.62,71.71,48240.0,71.1845,71.2043,70.8383,70.9273,48240.0
2021-12-13 13:00:00,71.71,71.76,71.23,71.27,65622.0,70.9273,70.9768,70.4526,70.4921,65622.0
2021-12-13 13:10:00,71.3,71.49,71.24,71.49,55976.0,70.5218,70.7097,70.4625,70.7097,55976.0
2021-12-13 13:20:00,71.46,71.53,71.34,71.49,43389.0,70.6801,70.7493,70.5614,70.7097,43389.0
2021-12-13 13:30:00,71.5,71.73,71.44,71.64,34107.0,70.7196,70.9471,70.6603,70.8581,34107.0
2021-12-13 13:40:00,71.71,71.95,71.71,71.78,28469.0,70.9273,71.1647,70.9273,70.9966,28469.0
2021-12-13 13:50:00,71.81,71.9,71.66,71.75,38370.0,71.0263,71.1153,70.8779,70.9669,38370.0
2021-12-13 14:00:00,71.73,71.78,71.54,71.57,30177.0,70.9471,70.9966,70.7592,70.7889,30177.0
2021-12-13 14:10:00,71.6,71.86,71.6,71.77,46349.0,70.8185,71.0757,70.8185,70.9867,46349.0
2021-12-13 14:20:00,71.79,72.0,71.73,71.85,43731.0,71.0065,71.2142,70.9471,71.0658,43731.0
2021-12-13 14:30:00,71.87,72.04,71.75,71.94,34265.0,71.0856,71.2537,70.9669,71.1548,34265.0
2021-12-13 14:40:00,71.94,72.02,71.87,71.97,25469.0,71.1548,71.234,71.0856,71.1845,25469.0
2021-12-13 14:50:00,71.98,72.14,71.97,72.05,37120.0,71.1944,71.3527,71.1845,71.2636,37120.0
2021-12-13 15:00:00,72.05,72.37,72.05,72.35,41148.0,71.2636,71.5801,71.2636,71.5604,41148.0
2021-12-13 15:10:00,72.33,72.49,72.27,72.42,66604.0,71.5406,71.6988,71.4812,71.6296,66604.0
2021-12-13 15:20:00,72.45,72.57,72.28,72.52,76785.0,71.6593,71.778,71.4911,71.7285,76785.0
2021-12-13 15:30:00,72.5,72.65,72.42,72.58,85360.0,71.7087,71.8571,71.6296,71.7879,85360.0
2021-12-13 15:40:00,72.55,72.62,72.3,72.3,107253.0,71.7582,71.8274,71.5109,71.5109,107253.0
2021-12-13 15:50:00,72.28,72.35,72.09,72.11,215070.0,71.4911,71.5604,71.3032,71.323,215070.0
2021-12-14 09:30:00,71.12,72.77,71.08,72.63,355465.0,70.3438,71.9758,70.3042,71.8373,355465.0
2021-12-14 09:40:00,72.66,72.9,72.0,72.3,137951.0,71.867,72.1044,71.2142,71.5109,137951.0
2021-12-14 09:50:00,72.4,73.21,72.24,73.0,134201.0,71.6098,72.411,71.4516,72.2033,134201.0
2021-12-14 10:00:00,72.91,73.28,72.76,72.98,64181.0,72.1142,72.4802,71.9659,72.1835,64181.0
2021-12-14 10:10:00,72.97,73.01,72.57,72.61,44728.0,72.1736,72.2132,71.778,71.8175,44728.0
2021-12-14 10:20:00,72.51,73.15,72.41,73.11,42167.0,71.7186,72.3516,71.6197,72.3121,42167.0
2021-12-14 10:30:00,73.16,73.3,72.61,72.81,64423.0,72.3615,72.5,71.8175,72.0153,64423.0
2021-12-14 10:40:00,72.77,72.96,72.35,72.38,54693.0,71.9758,72.1637,71.5604,71.59,54693.0
2021-12-14 10:50:00,72.4,72.47,72.05,72.4,69648.0,71.6098,71.6791,71.2636,71.6098,69648.0
2021-12-14 11:00:00,72.32,72.33,72.0,72.05,49493.0,71.5307,71.5406,71.2142,71.2636,49493.0
2021-12-14 11:10:00,72.03,72.5,71.89,72.46,58123.0,71.2439,71.7087,71.1054,71.6692,58123.0
2021-12-14 11:20:00,72.47,72.61,72.23,72.54,19642.0,71.6791,71.8175,71.4417,71.7483,19642.0
2021-12-14 11:30:00,72.55,72.66,72.34,72.58,39454.0,71.7582,71.867,71.5505,71.7879,39454.0
2021-12-14 11:40:00,72.62,72.73,72.29,72.38,47610.0,71.8274,71.9362,71.501,71.59,47610.0
2021-12-14 11:50:00,72.4,72.55,72.22,72.34,38993.0,71.6098,71.7582,71.4318,71.5505,38993.0
2021-12-14 12:00:00,72.35,72.55,72.07,72.21,36410.0,71.5604,71.7582,71.2834,71.4219,36410.0
2021-12-14 12:10:00,72.22,72.31,72.07,72.07,33017.0,71.4318,71.5208,71.2834,71.2834,33017.0
2021-12-14 12:20:00,72.09,72.35,71.97,72.34,58523.0,71.3032,71.5604,71.1845,71.5505,58523.0
2021-12-14 12:30:00,72.35,72.46,72.09,72.13,34401.0,71.5604,71.6692,71.3032,71.3428,34401.0
2021-12-14 12:40:00,72.15,72.21,71.99,72.02,44717.0,71.3625,71.4219,71.2043,71.234,44717.0
2021-12-14 12:50:00,72.05,72.09,71.88,72.05,26749.0,71.2636,71.3032,71.0955,71.2636,26749.0
2021-12-14 13:00:00,72.01,72.27,71.95,72.13,28041.0,71.2241,71.4812,71.1647,71.3428,28041.0
2021-12-14 13:10:00,72.15,72.29,72.02,72.06,26915.0,71.3625,71.501,71.234,71.2735,26915.0
2021-12-14 13:20:00,72.07,72.2,71.91,72.17,33497.0,71.2834,71.412,71.1252,71.3823,33497.0
2021-12-14 13:30:00,72.17,72.18,71.84,71.87,33206.0,71.3823,71.3922,71.0559,71.0856,33206.0
2021-12-14 13:40:00,71.86,72.0,71.76,71.91,21768.0,71.0757,71.2142,70.9768,71.1252,21768.0
2021-12-14 13:50:00,71.92,71.92,71.77,71.8,18892.0,71.1351,71.1351,70.9867,71.0164,18892.0
2021-12-14 14:00:00,71.79,72.1,71.76,72.09,32166.0,71.0065,71.3131,70.9768,71.3032,32166.0
2021-12-14 14:10:00,72.05,72.19,72.04,72.1,17910.0,71.2636,71.4021,71.2537,71.3131,17910.0
2021-12-14 14:20:00,72.13,72.2,72.05,72.09,25451.0,71.3428,71.412,71.2636,71.3032,25451.0
2021-12-14 14:30:00,72.1,72.15,71.94,71.95,12524.0,71.3131,71.3625,71.1548,71.1647,12524.0
2021-12-14 14:40:00,71.99,72.02,71.76,71.78,20407.0,71.2043,71.234,70.9768,70.9966,20407.0
2021-12-14 14:50:00,71.78,71.87,71.5,71.86,29167.0,70.9966,71.0856,70.7196,71.0757,29167.0
2021-12-14 15:00:00,71.86,72.15,71.83,72.12,56105.0,71.0757,71.3625,71.046,71.3329,56105.0
2021-12-14 15:10:00,72.12,72.38,72.03,72.32,71311.0,71.3329,71.59,71.2439,71.5307,71311.0
2021-12-14 15:20:00,72.27,72.37,72.13,72.36,50696.0,71.4812,71.5801,71.3428,71.5703,50696.0
2021-12-14 15:30:00,72.35,72.35,71.89,71.91,98485.0,71.5604,71.5604,71.1054,71.1252,98485.0
2021-12-14 15:40:00,71.92,72.0,71.68,71.71,101117.0,71.1351,71.2142,70.8977,70.9273,101117.0
2021-12-14 15:50:00,71.68,71.84,71.51,71.6,251967.0,70.8977,71.0559,70.7295,70.8185,251967.0
2021-12-15 09:30:00,71.23,71.41,69.86,70.02,155218.0,70.4526,70.6306,69.0975,69.2558,155218.0
2021-12-15 09:40:00,69.97,69.97,69.22,69.48,130255.0,69.2063,69.2063,68.4645,68.7217,130255.0
2021-12-15 09:50:00,69.5,69.95,69.39,69.54,118439.0,68.7415,69.1866,68.6327,68.781,118439.0
2021-12-15 10:00:00,69.45,69.78,68.91,69.02,117266.0,68.692,69.0184,68.1579,68.2667,117266.0
2021-12-15 10:10:00,69.02,69.19,68.83,68.86,101059.0,68.2667,68.4348,68.0788,68.1085,101059.0
2021-12-15 10:20:00,68.83,69.34,68.81,69.28,82597.0,68.0788,68.5832,68.059,68.5239,82597.0
2021-12-15 10:30:00,69.3,69.36,68.57,68.67,66510.0,68.5436,68.603,67.8216,67.9205,66510.0
2021-12-15 10:40:00,68.65,68.75,68.33,68.54,90757.0,67.9007,67.9997,67.5842,67.7919,90757.0
2021-12-15 10:50:00,68.55,68.83,68.43,68.78,97288.0,67.8018,68.0788,67.6831,68.0293,97288.0
2021-12-15 11:00:00,68.77,69.21,68.68,69.01,53403.0,68.0194,68.4546,67.9304,68.2568,53403.0
2021-12-15 11:10:00,69.0,69.31,68.95,69.0,67886.0,68.2469,68.5535,68.1975,68.2469,67886.0
2021-12-15 11:20:00,69.0,69.3,68.88,69.09,65191.0,68.2469,68.5436,68.1282,68.3359,65191.0
2021-12-15 11:30:00,69.06,69.13,68.66,68.68,60847.0,68.3063,68.3755,67.9106,67.9304,60847.0
2021-12-15 11:40:00,68.68,68.69,68.46,68.56,76800.0,67.9304,67.9403,67.7128,67.8117,76800.0
2021-12-15 11:50:00,68.56,68.65,68.31,68.59,65182.0,67.8117,67.9007,67.5645,67.8414,65182.0
2021-12-15 12:00:00,68.59,68.74,68.42,68.47,49869.0,67.8414,67.9898,67.6733,67.7227,49869.0
2021-12-15 12:10:00,68.48,68.62,68.37,68.37,53877.0,67.7326,67.8711,67.6238,67.6238,53877.0
2021-12-15 12:20:00,68.39,68.7,68.17,68.7,58900.0,67.6436,67.9502,67.426,67.9502,58900.0
2021-12-15 12:30:00,68.7,69.2,68.68,69.13,56476.0,67.9502,68.4447,67.9304,68.3755,56476.0
2021-12-15 12:40:00,69.1,69.27,69.0,69.05,35848.0,68.3458,68.514,68.2469,68.2964,35848.0
2021-12-15 12:50:00,69.03,69.37,69.03,69.34,33227.0,68.2766,68.6129,68.2766,68.5832,33227.0
2021-12-15 13:00:00,69.33,69.45,69.19,69.43,24728.0,68.5733,68.692,68.4348,68.6722,24728.0
2021-12-15 13:10:00,69.42,69.63,69.29,69.63,42805.0,68.6623,68.87,68.5338,68.87,42805.0
2021-12-15 13:20:00,69.64,69.64,69.16,69.32,37680.0,68.8799,68.8799,68.4052,68.5634,37680.0
2021-12-15 13:30:00,69.33,69.47,69.24,69.47,31215.0,68.5733,68.7118,68.4843,68.7118,31215.0
2021-12-15 13:40:00,69.45,69.88,69.45,69.72,65044.0,68.692,69.1173,68.692,68.9591,65044.0
2021-12-15 13:50:00,69.75,69.94,69.64,69.8,37495.0,68.9887,69.1767,68.8799,69.0382,37495.0
2021-12-15 14:00:00,69.91,70.62,69.37,70.02,169974.0,69.147,69.8492,68.6129,69.2558,169974.0
2021-12-15 14:10:00,70.09,70.46,69.93,70.07,85980.0,69.325,69.691,69.1668,69.3052,85980.0
2021-12-15 14:20:00,70.06,70.08,69.67,69.95,48950.0,69.2954,69.3151,68.9096,69.1866,48950.0
2021-12-15 14:30:00,69.95,70.17,69.53,69.53,61130.0,69.1866,69.4042,68.7711,68.7711,61130.0
2021-12-15 14:40:00,69.51,69.54,68.99,69.03,112056.0,68.7514,68.781,68.237,68.2766,112056.0
2021-12-15 14:50:00,69.0,69.48,68.9,68.93,74316.0,68.2469,68.7217,68.148,68.1777,74316.0
2021-12-15 15:00:00,68.97,69.92,68.94,69.86,76111.0,68.2173,69.1569,68.1876,69.0975,76111.0
2021-12-15 15:10:00,69.8,70.4,69.76,70.37,68184.0,69.0382,69.6316,68.9986,69.602,68184.0
2021-12-15 15:20:00,70.34,70.8,70.34,70.77,55188.0,69.5723,70.0273,69.5723,69.9976,55188.0
2021-12-15 15:30:00,70.8,71.1,70.68,71.04,104950.0,70.0273,70.324,69.9086,70.2647,104950.0
2021-12-15 15:40:00,71.06,71.08,70.27,70.3,82306.0,70.2844,70.3042,69.5031,69.5327,82306.0
2021-12-15 15:50:00,70.27,70.78,70.27,70.66,174050.0,69.5031,70.0075,69.5031,69.8888,174050.0
2021-12-16 09:30:00,71.2,72.35,70.51,70.84,254366.0,70.4229,71.5604,69.7404,70.0668,254366.0
2021-12-16 09:40:00,70.87,71.67,70.39,71.54,105749.0,70.0965,70.8878,69.6218,70.7592,105749.0
2021-12-16 09:50:00,71.63,71.71,70.75,70.75,57244.0,70.8482,70.9273,69.9778,69.9778,57244.0
2021-12-16 10:00:00,70.82,71.12,69.81,69.81,61979.0,70.0471,70.3438,69.0481,69.0481,61979.0
2021-12-16 10:10:00,69.9,70.02,69.33,69.62,158093.0,69.1371,69.2558,68.5733,68.8602,158093.0
2021-12-16 10:20:00,69.68,70.2,69.66,70.13,166514.0,68.9195,69.4338,68.8997,69.3646,166514.0
2021-12-16 10:30:00,70.14,70.26,69.84,69.9,41642.0,69.3745,69.4932,69.0778,69.1371,41642.0
2021-12-16 10:40:00,69.91,70.14,69.75,70.11,22186.0,69.147,69.3745,68.9887,69.3448,22186.0
2021-12-16 10:50:00,70.14,70.38,69.95,70.14,34974.0,69.3745,69.6119,69.1866,69.3745,34974.0
2021-12-16 11:00:00,70.12,70.12,69.6,69.77,63121.0,69.3547,69.3547,68.8404,69.0085,63121.0
2021-12-16 11:10:00,69.7,70.01,69.55,69.94,59033.0,68.9393,69.2459,68.7909,69.1767,59033.0
2021-12-16 11:20:00,69.93,70.35,69.7,70.35,38872.0,69.1668,69.5822,68.9393,69.5822,38872.0
2021-12-16 11:30:00,70.3,70.37,69.83,69.95,19694.0,69.5327,69.602,69.0679,69.1866,19694.0
2021-12-16 11:40:00,69.91,70.04,69.59,69.68,49831.0,69.147,69.2756,68.8305,68.9195,49831.0
2021-12-16 11:50:00,69.69,69.77,69.36,69.37,46104.0,68.9294,69.0085,68.603,68.6129,46104.0
2021-12-16 12:00:00,69.36,69.67,69.32,69.4,60024.0,68.603,68.9096,68.5634,68.6426,60024.0
2021-12-16 12:10:00,69.43,69.61,69.3,69.37,33911.0,68.6722,68.8503,68.5436,68.6129,33911.0
2021-12-16 12:20:00,69.35,69.47,69.1,69.22,25819.0,68.5931,68.7118,68.3458,68.4645,25819.0
2021-12-16 12:30:00,69.14,69.21,69.03,69.19,26652.0,68.3854,68.4546,68.2766,68.4348,26652.0
2021-12-16 12:40:00,69.16,69.29,69.03,69.11,85697.0,68.4052,68.5338,68.2766,68.3557,85697.0
2021-12-16 12:50:00,69.09,69.44,69.09,69.27,38618.0,68.3359,68.6821,68.3359,68.514,38618.0
2021-12-16 13:00:00,69.29,69.74,69.26,69.74,35589.0,68.5338,68.9788,68.5041,68.9788,35589.0
2021-12-16 13:10:00,69.7,70.36,69.7,70.28,87796.0,68.9393,69.5921,68.9393,69.513,87796.0
2021-12-16 13:20:00,70.29,71.15,70.21,70.79,382751.0,69.5228,70.3735,69.4437,70.0174,382751.0
2021-12-16 13:30:00,70.79,70.79,70.46,70.55,162162.0,70.0174,70.0174,69.691,69.78,162162.0
2021-12-16 13:40:00,70.57,71.04,70.47,70.95,86860.0,69.7998,70.2647,69.7009,70.1756,86860.0
2021-12-16 13:50:00,70.92,70.92,70.32,70.35,58791.0,70.146,70.146,69.5525,69.5822,58791.0
2021-12-16 14:00:00,70.34,70.39,69.94,69.95,52547.0,69.5723,69.6218,69.1767,69.1866,52547.0
2021-12-16 14:10:00,69.97,69.97,69.55,69.59,44244.0,69.2063,69.2063,68.7909,68.8305,44244.0
2021-12-16 14:20:00,69.59,69.59,69.35,69.4,28933.0,68.8305,68.8305,68.5931,68.6426,28933.0
2021-12-16 14:30:00,69.38,69.5,69.16,69.43,56342.0,68.6228,68.7415,68.4052,68.6722,56342.0
2021-12-16 14:40:00,69.45,69.45,68.82,68.91,113994.0,68.692,68.692,68.0689,68.1579,113994.0
2021-12-16 14:50:00,68.9,68.93,68.63,68.85,112277.0,68.148,68.1777,67.881,68.0986,112277.0
2021-12-16 15:00:00,68.8,69.07,68.61,68.78,96392.0,68.0491,68.3162,67.8612,68.0293,96392.0
2021-12-16 15:10:00,68.78,68.79,68.37,68.51,135744.0,68.0293,68.0392,67.6238,67.7623,135744.0
2021-12-16 15:20:00,68.48,69.05,68.37,69.04,128690.0,67.7326,68.2964,67.6238,68.2865,128690.0
2021-12-16 15:30:00,69.07,69.22,68.61,68.75,133009.0,68.3162,68.4645,67.8612,67.9997,133009.0
2021-12-16 15:40:00,68.73,68.87,68.58,68.67,99615.0,67.9799,68.1183,67.8315,67.9205,99615.0
2021-12-16 15:50:00,68.69,69.13,68.65,68.79,211707.0,67.9403,68.3755,67.9007,68.0392,211707.0
2021-12-17 09:30:00,68.61,70.5,68.6,70.2,494686.0,67.8612,69.7306,67.8513,69.4338,494686.0
2021-12-17 09:40:00,70.18,70.25,68.81,69.78,235443.0,69.414,69.4833,68.059,69.0184,235443.0
2021-12-17 09:50:00,69.82,70.43,69.56,70.24,174063.0,69.058,69.6613,68.8008,69.4734,174063.0
2021-12-17 10:00:00,70.24,70.72,70.13,70.61,92738.0,69.4734,69.9482,69.3646,69.8394,92738.0
2021-12-17 10:10:00,70.55,70.73,69.62,69.77,177637.0,69.78,69.958,68.8602,69.0085,177637.0
2021-12-17 10:20:00,69.84,70.59,69.77,70.56,56148.0,69.0778,69.8196,69.0085,69.7899,56148.0
2021-12-17 10:30:00,70.57,71.6,70.42,71.57,173589.0,69.7998,70.8185,69.6514,70.7889,173589.0
2021-12-17 10:40:00,71.6,71.89,71.29,71.76,288099.0,70.8185,71.1054,70.5119,70.9768,288099.0
2021-12-17 10:50:00,71.72,72.66,71.57,72.3,157100.0,70.9372,71.867,70.7889,71.5109,157100.0
2021-12-17 11:00:00,72.26,72.86,72.24,72.5,205527.0,71.4713,72.0648,71.4516,71.7087,205527.0
2021-12-17 11:10:00,72.47,72.99,72.37,72.73,93347.0,71.6791,72.1934,71.5801,71.9362,93347.0
2021-12-17 11:20:00,72.72,73.12,72.63,72.86,85659.0,71.9263,72.322,71.8373,72.0648,85659.0
2021-12-17 11:30:00,72.86,73.12,72.75,73.02,223530.0,72.0648,72.322,71.956,72.223,223530.0
2021-12-17 11:40:00,73.03,73.09,72.38,72.39,124817.0,72.2329,72.2923,71.59,71.5999,124817.0
2021-12-17 11:50:00,72.39,72.76,72.39,72.63,83176.0,71.5999,71.9659,71.5999,71.8373,83176.0
2021-12-17 12:00:00,72.63,72.63,71.95,72.17,153352.0,71.8373,71.8373,71.1647,71.3823,153352.0
2021-12-17 12:10:00,72.15,72.44,72.11,72.15,41834.0,71.3625,71.6494,71.323,71.3625,41834.0
2021-12-17 12:20:00,72.14,72.21,71.92,72.13,72220.0,71.3527,71.4219,71.1351,71.3428,72220.0
2021-12-17 12:30:00,72.12,72.46,72.06,72.24,57147.0,71.3329,71.6692,71.2735,71.4516,57147.0
2021-12-17 12:40:00,72.29,72.47,72.22,72.44,37580.0,71.501,71.6791,71.4318,71.6494,37580.0
2021-12-17 12:50:00,72.42,72.69,72.26,72.62,31937.0,71.6296,71.8966,71.4713,71.8274,31937.0
2021-12-17 13:00:00,72.67,72.78,72.59,72.67,46994.0,71.8769,71.9857,71.7977,71.8769,46994.0
2021-12-17 13:10:00,72.7,72.71,72.37,72.47,48749.0,71.9065,71.9164,71.5801,71.6791,48749.0
2021-12-17 13:20:00,72.49,72.6,72.32,72.54,31745.0,71.6988,71.8076,71.5307,71.7483,31745.0
2021-12-17 13:30:00,72.54,72.77,72.45,72.77,24263.0,71.7483,71.9758,71.6593,71.9758,24263.0
2021-12-17 13:40:00,72.8,72.85,72.45,72.56,111034.0,72.0054,72.0549,71.6593,71.7681,111034.0
2021-12-17 13:50:00,72.55,72.87,72.55,72.83,38504.0,71.7582,72.0747,71.7582,72.0351,38504.0
2021-12-17 14:00:00,72.84,72.97,72.6,72.68,47586.0,72.045,72.1736,71.8076,71.8868,47586.0
2021-12-17 14:10:00,72.68,72.78,72.48,72.55,39472.0,71.8868,71.9857,71.6889,71.7582,39472.0
2021-12-17 14:20:00,72.55,72.65,72.33,72.61,50350.0,71.7582,71.8571,71.5406,71.8175,50350.0
2021-12-17 14:30:00,72.65,72.76,72.45,72.7,48945.0,71.8571,71.9659,71.6593,71.9065,48945.0
2021-12-17 14:40:00,72.72,73.11,72.7,73.02,57888.0,71.9263,72.3121,71.9065,72.223,57888.0
2021-12-17 14:50:00,73.07,73.16,72.9,73.04,54765.0,72.2725,72.3615,72.1044,72.2428,54765.0
2021-12-17 15:00:00,73.05,73.16,72.81,73.14,72484.0,72.2527,72.3615,72.0153,72.3417,72484.0
2021-12-17 15:10:00,73.09,73.09,72.77,73.06,74938.0,72.2923,72.2923,71.9758,72.2626,74938.0
2021-12-17 15:20:00,73.06,73.24,72.97,73.09,85267.0,72.2626,72.4406,72.1736,72.2923,85267.0
2021-12-17 15:30:00,73.06,73.11,72.42,72.59,195130.0,72.2626,72.3121,71.6296,71.7977,195130.0
2021-12-17 15:40:00,72.61,72.98,72.42,72.45,249237.0,71.8175,72.1835,71.6296,71.6593,249237.0
2021-12-17 15:50:00,72.46,72.78,72.27,72.42,770962.0,71.6692,71.9857,71.4812,71.6296,770962.0
2021-12-20 09:30:00,70.15,71.79,69.65,71.75,302759.0,69.3844,71.0065,68.8898,70.9669,302759.0
2021-12-20 09:40:00,71.68,71.97,70.87,71.06,230978.0,70.8977,71.1845,70.0965,70.2844,230978.0
2021-12-20 09:50:00,71.06,72.94,70.99,72.94,190661.0,70.2844,72.1439,70.2152,72.1439,190661.0
2021-12-20 10:00:00,72.87,73.88,72.8,73.56,300457.0,72.0747,73.0737,72.0054,72.7572,300457.0
2021-12-20 10:10:00,73.53,74.56,73.52,74.07,243966.0,72.7275,73.7462,72.7176,73.2616,243966.0
2021-12-20 10:20:00,74.09,74.35,73.32,73.37,161876.0,73.2814,73.5385,72.5198,72.5692,161876.0
2021-12-20 10:30:00,73.39,73.4,72.65,72.89,144044.0,72.589,72.5989,71.8571,72.0945,144044.0
2021-12-20 10:40:00,72.81,73.12,72.5,72.54,131358.0,72.0153,72.322,71.7087,71.7483,131358.0
2021-12-20 10:50:00,72.56,73.27,72.47,73.27,110207.0,71.7681,72.4703,71.6791,72.4703,110207.0
2021-12-20 11:00:00,73.22,73.25,72.67,72.81,81894.0,72.4209,72.4505,71.8769,72.0153,81894.0
2021-12-20 11:10:00,72.8,72.81,72.36,72.55,63473.0,72.0054,72.0153,71.5703,71.7582,63473.0
2021-12-20 11:20:00,72.55,72.59,72.21,72.5,66234.0,71.7582,71.7977,71.4219,71.7087,66234.0
2021-12-20 11:30:00,72.51,72.86,72.33,72.67,54612.0,71.7186,72.0648,71.5406,71.8769,54612.0
2021-12-20 11:40:00,72.66,72.94,72.59,72.72,60076.0,71.867,72.1439,71.7977,71.9263,60076.0
2021-12-20 11:50:00,72.75,73.05,72.6,72.7,94763.0,71.956,72.2527,71.8076,71.9065,94763.0
2021-12-20 12:00:00,72.74,72.85,72.38,72.38,126035.0,71.9461,72.0549,71.59,71.59,126035.0
2021-12-20 12:10:00,72.38,72.88,72.31,72.75,58475.0,71.59,72.0846,71.5208,71.956,58475.0
2021-12-20 12:20:00,72.81,72.86,72.65,72.73,51166.0,72.0153,72.0648,71.8571,71.9362,51166.0
2021-12-20 12:30:00,72.73,72.81,72.4,72.45,42656.0,71.9362,72.0153,71.6098,71.6593,42656.0
2021-12-20 12:40:00,72.39,72.65,72.38,72.56,31573.0,71.5999,71.8571,71.59,71.7681,31573.0
2021-12-20 12:50:00,72.59,72.6,72.17,72.35,34324.0,71.7977,71.8076,71.3823,71.5604,34324.0
2021-12-20 13:00:00,72.32,72.39,71.97,72.28,43769.0,71.5307,71.5999,71.1845,71.4911,43769.0
2021-12-20 13:10:00,72.26,72.3,72.06,72.14,22508.0,71.4713,71.5109,71.2735,71.3527,22508.0
2021-12-20 13:20:00,72.12,72.29,71.65,71.67,52392.0,71.3329,71.501,70.868,70.8878,52392.0
2021-12-20 13:30:00,71.69,71.81,71.45,71.78,41634.0,70.9076,71.0263,70.6702,70.9966,41634.0
2021-12-20 13:40:00,71.82,72.13,71.82,72.11,49195.0,71.0361,71.3428,71.0361,71.323,49195.0
2021-12-20 13:50:00,72.13,72.4,72.09,72.28,44318.0,71.3428,71.6098,71.3032,71.4911,44318.0
2021-12-20 14:00:00,72.28,72.49,72.23,72.46,55947.0,71.4911,71.6988,71.4417,71.6692,55947.0
2021-12-20 14:10:00,72.44,72.69,72.43,72.68,125284.0,71.6494,71.8966,71.6395,71.8868,125284.0
2021-12-20 14:20:00,72.63,72.71,72.51,72.55,32874.0,71.8373,71.9164,71.7186,71.7582,32874.0
2021-12-20 14:30:00,72.54,72.64,72.18,72.19,36039.0,71.7483,71.8472,71.3922,71.4021,36039.0
2021-12-20 14:40:00,72.2,72.26,72.05,72.25,38778.0,71.412,71.4713,71.2636,71.4615,38778.0
2021-12-20 14:50:00,72.26,72.54,72.25,72.35,30219.0,71.4713,71.7483,71.4615,71.5604,30219.0
2021-12-20 15:00:00,72.36,72.59,72.3,72.35,46581.0,71.5703,71.7977,71.5109,71.5604,46581.0
2021-12-20 15:10:00,72.36,72.52,72.21,72.45,80244.0,71.5703,71.7285,71.4219,71.6593,80244.0
2021-12-20 15:20:00,72.46,73.04,72.26,73.03,106009.0,71.6692,72.2428,71.4713,72.2329,106009.0
2021-12-20 15:30:00,73.01,73.01,72.26,72.41,104998.0,72.2132,72.2132,71.4713,71.6197,104998.0
2021-12-20 15:40:00,72.41,72.67,72.29,72.46,147455.0,71.6197,71.8769,71.501,71.6692,147455.0
2021-12-20 15:50:00,72.47,72.85,72.46,72.65,533136.0,71.6791,72.0549,71.6692,71.8571,533136.0
2021-12-21 09:30:00,74.3,75.69,74.16,75.51,353931.0,73.4891,74.8639,73.3506,74.6859,353931.0
2021-12-21 09:40:00,75.5,75.57,74.95,75.25,165171.0,74.676,74.7452,74.132,74.4287,165171.0
2021-12-21 09:50:00,75.23,75.75,75.19,75.64,150643.0,74.4089,74.9233,74.3694,74.8145,150643.0
2021-12-21 10:00:00,75.7,76.33,75.68,76.18,250762.0,74.8738,75.4969,74.854,75.3486,250762.0
2021-12-21 10:10:00,76.11,76.84,75.9,76.82,371691.0,75.2793,76.0014,75.0716,75.9816,371691.0
2021-12-21 10:20:00,76.81,77.18,76.16,76.25,314005.0,75.9717,76.3376,75.3288,75.4178,314005.0
2021-12-21 10:30:00,76.3,76.75,75.96,76.49,168360.0,75.4672,75.9123,75.131,75.6552,168360.0
2021-12-21 10:40:00,76.5,76.78,76.43,76.67,156142.0,75.6651,75.942,75.5958,75.8332,156142.0
2021-12-21 10:50:00,76.63,76.65,76.03,76.12,85121.0,75.7936,75.8134,75.2002,75.2892,85121.0
2021-12-21 11:00:00,76.1,76.53,76.02,76.45,68199.0,75.2694,75.6947,75.1903,75.6156,68199.0
2021-12-21 11:10:00,76.49,76.84,76.31,76.7,84952.0,75.6552,76.0014,75.4771,75.8629,84952.0
2021-12-21 11:20:00,76.73,77.21,76.68,76.9,118507.0,75.8926,76.3673,75.8431,76.0607,118507.0
2021-12-21 11:30:00,76.88,76.88,76.47,76.77,174907.0,76.0409,76.0409,75.6354,75.9321,174907.0
2021-12-21 11:40:00,76.79,76.85,76.58,76.77,97693.0,75.9519,76.0112,75.7442,75.9321,97693.0
2021-12-21 11:50:00,76.8,76.86,76.45,76.71,88087.0,75.9618,76.0211,75.6156,75.8728,88087.0
2021-12-21 12:00:00,76.7,76.97,76.63,76.88,38462.0,75.8629,76.1299,75.7936,76.0409,38462.0
2021-12-21 12:10:00,76.85,76.98,76.76,76.78,40250.0,76.0112,76.1398,75.9222,75.942,40250.0
2021-12-21 12:20:00,76.79,76.81,76.52,76.59,43012.0,75.9519,75.9717,75.6848,75.7541,43012.0
2021-12-21 12:30:00,76.57,76.69,76.44,76.61,71766.0,75.7343,75.853,75.6057,75.7739,71766.0
2021-12-21 12:40:00,76.59,76.59,76.35,76.46,49673.0,75.7541,75.7541,75.5167,75.6255,49673.0
2021-12-21 12:50:00,76.47,76.51,76.36,76.44,34577.0,75.6354,75.675,75.5266,75.6057,34577.0
2021-12-21 13:00:00,76.44,76.6,76.28,76.42,119267.0,75.6057,75.764,75.4475,75.5859,119267.0
2021-12-21 13:10:00,76.41,76.73,76.35,76.7,56543.0,75.576,75.8926,75.5167,75.8629,56543.0
2021-12-21 13:20:00,76.7,76.78,76.41,76.45,29793.0,75.8629,75.942,75.576,75.6156,29793.0
2021-12-21 13:30:00,76.45,76.55,76.38,76.46,40338.0,75.6156,75.7145,75.5464,75.6255,40338.0
2021-12-21 13:40:00,76.44,76.48,76.34,76.43,47991.0,75.6057,75.6453,75.5068,75.5958,47991.0
2021-12-21 13:50:00,76.46,76.6,76.16,76.31,70016.0,75.6255,75.764,75.3288,75.4771,70016.0
2021-12-21 14:00:00,76.31,76.44,76.25,76.43,58699.0,75.4771,75.6057,75.4178,75.5958,58699.0
2021-12-21 14:10:00,76.43,76.87,76.4,76.72,156600.0,75.5958,76.031,75.5662,75.8827,156600.0
2021-12-21 14:20:00,76.73,76.85,76.63,76.65,63918.0,75.8926,76.0112,75.7936,75.8134,63918.0
2021-12-21 14:30:00,76.65,76.77,76.47,76.48,70330.0,75.8134,75.9321,75.6354,75.6453,70330.0
2021-12-21 14:40:00,76.48,76.77,76.47,76.67,51618.0,75.6453,75.9321,75.6354,75.8332,51618.0
2021-12-21 14:50:00,76.67,76.72,76.53,76.54,70243.0,75.8332,75.8827,75.6947,75.7046,70243.0
2021-12-21 15:00:00,76.56,76.99,76.47,76.94,63235.0,75.7244,76.1497,75.6354,76.1003,63235.0
2021-12-21 15:10:00,76.95,77.19,76.95,77.04,124004.0,76.1102,76.3475,76.1102,76.1992,124004.0
2021-12-21 15:20:00,77.04,77.06,76.71,76.77,103627.0,76.1992,76.219,75.8728,75.9321,103627.0
2021-12-21 15:30:00,76.78,76.9,76.67,76.81,102840.0,75.942,76.0607,75.8332,75.9717,102840.0
2021-12-21 15:40:00,76.84,76.94,76.51,76.51,197411.0,76.0014,76.1003,75.675,75.675,197411.0
2021-12-21 15:50:00,76.53,76.78,76.49,76.57,725368.0,75.6947,75.942,75.6552,75.7343,725368.0
2021-12-22 09:30:00,76.35,76.77,75.57,76.76,137506.0,75.5167,75.9321,74.7452,75.9222,137506.0
2021-12-22 09:40:00,76.77,77.54,76.27,77.01,135072.0,75.9321,76.6937,75.4376,76.1695,135072.0
2021-12-22 09:50:00,77.0,77.5,76.6,77.35,78588.0,76.1596,76.6542,75.764,76.5058,78588.0
2021-12-22 10:00:00,77.33,77.94,77.24,77.55,124903.0,76.486,77.0894,76.397,76.7036,124903.0
2021-12-22 10:10:00,77.52,78.48,77.51,78.25,133065.0,76.6739,77.6235,76.664,77.396,133065.0
2021-12-22 10:20:00,78.23,78.54,78.1,78.41,101240.0,77.3762,77.6828,77.2476,77.5542,101240.0
2021-12-22 10:30:00,78.37,78.56,78.12,78.48,78543.0,77.5147,77.7026,77.2674,77.6235,78543.0
2021-12-22 10:40:00,78.45,78.7,78.16,78.58,64607.0,77.5938,77.8411,77.3069,77.7224,64607.0
2021-12-22 10:50:00,78.58,78.86,78.53,78.83,70045.0,77.7224,77.9993,77.6729,77.9696,70045.0
2021-12-22 11:00:00,78.82,78.91,78.28,78.46,50390.0,77.9597,78.0488,77.4256,77.6037,50390.0
2021-12-22 11:10:00,78.37,78.65,78.3,78.59,38955.0,77.5147,77.7916,77.4454,77.7323,38955.0
2021-12-22 11:20:00,78.59,78.72,78.1,78.37,48006.0,77.7323,77.8608,77.2476,77.5147,48006.0
2021-12-22 11:30:00,78.4,78.67,78.23,78.62,33007.0,77.5443,77.8114,77.3762,77.7619,33007.0
2021-12-22 11:40:00,78.63,78.72,78.41,78.72,49333.0,77.7718,77.8608,77.5542,77.8608,49333.0
2021-12-22 11:50:00,78.73,78.8,78.58,78.77,50959.0,77.8707,77.94,77.7224,77.9103,50959.0
2021-12-22 12:00:00,78.78,78.97,78.68,78.72,50295.0,77.9202,78.1081,77.8213,77.8608,50295.0
2021-12-22 12:10:00,78.7,78.88,78.63,78.74,50742.0,77.8411,78.0191,77.7718,77.8806,50742.0
2021-12-22 12:20:00,78.75,79.14,78.69,79.14,65996.0,77.8905,78.2763,77.8312,78.2763,65996.0
2021-12-22 12:30:00,79.1,79.4,79.06,79.35,61764.0,78.2367,78.5334,78.1971,78.484,61764.0
2021-12-22 12:40:00,79.32,79.48,79.23,79.41,70222.0,78.4543,78.6125,78.3653,78.5433,70222.0
2021-12-22 12:50:00,79.39,79.71,79.37,79.65,138502.0,78.5235,78.84,78.5037,78.7807,138502.0
2021-12-22 13:00:00,79.66,79.94,79.51,79.88,96450.0,78.7906,79.0675,78.6422,79.0082,96450.0
2021-12-22 13:10:00,79.87,79.95,79.77,79.95,56825.0,78.9983,79.0774,78.8994,79.0774,56825.0
2021-12-22 13:20:00,79.95,79.96,79.74,79.76,61999.0,79.0774,79.0873,78.8697,78.8895,61999.0
2021-12-22 13:30:00,79.76,79.85,79.59,79.65,71979.0,78.8895,78.9785,78.7213,78.7807,71979.0
2021-12-22 13:40:00,79.62,79.86,79.48,79.82,88462.0,78.751,78.9884,78.6125,78.9488,88462.0
2021-12-22 13:50:00,79.82,79.94,79.73,79.86,66636.0,78.9488,79.0675,78.8598,78.9884,66636.0
2021-12-22 14:00:00,79.86,79.86,79.41,79.71,68283.0,78.9884,78.9884,78.5433,78.84,68283.0
2021-12-22 14:10:00,79.7,79.85,79.62,79.63,32924.0,78.8301,78.9785,78.751,78.7609,32924.0
2021-12-22 14:20:00,79.63,79.69,79.35,79.42,49497.0,78.7609,78.8203,78.484,78.5532,49497.0
2021-12-22 14:30:00,79.43,79.57,79.41,79.54,43574.0,78.5631,78.7016,78.5433,78.6719,43574.0
2021-12-22 14:40:00,79.56,79.77,79.52,79.75,40949.0,78.6917,78.8994,78.6521,78.8796,40949.0
2021-12-22 14:50:00,79.75,79.88,79.73,79.77,44100.0,78.8796,79.0082,78.8598,78.8994,44100.0
2021-12-22 15:00:00,79.78,79.79,79.42,79.53,49742.0,78.9093,78.9192,78.5532,78.662,49742.0
2021-12-22 15:10:00,79.49,79.56,79.11,79.15,55548.0,78.6224,78.6917,78.2466,78.2861,55548.0
2021-12-22 15:20:00,79.13,79.45,79.09,79.36,42740.0,78.2664,78.5829,78.2268,78.4939,42740.0
2021-12-22 15:30:00,79.37,79.45,79.27,79.37,64465.0,78.5037,78.5829,78.4048,78.5037,64465.0
2021-12-22 15:40:00,79.38,79.56,79.25,79.45,116643.0,78.5136,78.6917,78.3851,78.5829,116643.0
2021-12-22 15:50:00,79.43,79.54,79.34,79.47,302847.0,78.5631,78.6719,78.4741,78.6027,302847.0
2021-12-23 09:30:00,80.48,80.57,78.89,79.2,418846.0,79.6016,79.6906,78.029,78.3356,418846.0
2021-12-23 09:40:00,79.08,79.13,77.83,78.34,193467.0,78.2169,78.2664,76.9806,77.485,193467.0
2021-12-23 09:50:00,78.31,78.8,78.19,78.71,116259.0,77.4553,77.94,77.3366,77.8509,116259.0
2021-12-23 10:00:00,78.59,78.6,77.98,78.44,96703.0,77.7323,77.7421,77.1289,77.5839,96703.0
2021-12-23 10:10:00,78.5,79.15,78.5,79.02,61720.0,77.6432,78.2861,77.6432,78.1576,61720.0
2021-12-23 10:20:00,79.04,79.04,78.44,78.56,41228.0,78.1773,78.1773,77.5839,77.7026,41228.0
2021-12-23 10:30:00,78.57,78.88,78.27,78.41,48367.0,77.7125,78.0191,77.4157,77.5542,48367.0
2021-12-23 10:40:00,78.41,78.72,78.28,78.7,21985.0,77.5542,77.8608,77.4256,77.8411,21985.0
2021-12-23 10:50:00,78.65,78.75,78.53,78.66,25394.0,77.7916,77.8905,77.6729,77.8015,25394.0
2021-12-23 11:00:00,78.67,78.91,78.67,78.86,39150.0,77.8114,78.0488,77.8114,77.9993,39150.0
2021-12-23 11:10:00,78.89,79.15,78.73,79.1,51397.0,78.029,78.2861,77.8707,78.2367,51397.0
2021-12-23 11:20:00,79.1,79.3,78.99,79.11,32844.0,78.2367,78.4345,78.1279,78.2466,32844.0
2021-12-23 11:30:00,79.09,79.25,78.77,78.87,33342.0,78.2268,78.3851,77.9103,78.0092,33342.0
2021-12-23 11:40:00,78.86,78.89,78.64,78.77,26008.0,77.9993,78.029,77.7817,77.9103,26008.0
2021-12-23 11:50:00,78.78,78.79,78.5,78.67,36953.0,77.9202,77.9301,77.6432,77.8114,36953.0
2021-12-23 12:00:00,78.67,78.81,78.62,78.71,29111.0,77.8114,77.9499,77.7619,77.8509,29111.0
2021-12-23 12:10:00,78.67,78.8,78.61,78.61,25235.0,77.8114,77.94,77.752,77.752,25235.0
2021-12-23 12:20:00,78.62,79.14,78.61,79.14,27246.0,77.7619,78.2763,77.752,78.2763,27246.0
2021-12-23 12:30:00,79.16,79.49,79.13,79.33,60022.0,78.296,78.6224,78.2664,78.4642,60022.0
2021-12-23 12:40:00,79.35,79.47,79.24,79.44,22677.0,78.484,78.6027,78.3752,78.573,22677.0
2021-12-23 12:50:00,79.47,79.49,79.33,79.47,21323.0,78.6027,78.6224,78.4642,78.6027,21323.0
2021-12-23 13:00:00,79.5,79.55,79.37,79.54,51720.0,78.6323,78.6818,78.5037,78.6719,51720.0
2021-12-23 13:10:00,79.54,79.61,79.46,79.54,26215.0,78.6719,78.7411,78.5928,78.6719,26215.0
2021-12-23 13:20:00,79.55,79.57,79.4,79.49,39468.0,78.6818,78.7016,78.5334,78.6224,39468.0
2021-12-23 13:30:00,79.46,79.47,79.16,79.26,47719.0,78.5928,78.6027,78.296,78.3949,47719.0
2021-12-23 13:40:00,79.27,79.37,79.19,79.36,30492.0,78.4048,78.5037,78.3257,78.4939,30492.0
2021-12-23 13:50:00,79.35,79.35,79.06,79.09,25888.0,78.484,78.484,78.1971,78.2268,25888.0
2021-12-23 14:00:00,79.13,79.19,78.96,78.98,49091.0,78.2664,78.3257,78.0982,78.118,49091.0
2021-12-23 14:10:00,79.0,79.08,78.9,79.07,63859.0,78.1378,78.2169,78.0389,78.207,63859.0
2021-12-23 14:20:00,79.07,79.17,79.01,79.08,31027.0,78.207,78.3059,78.1477,78.2169,31027.0
2021-12-23 14:30:00,79.06,79.16,79.05,79.1,33876.0,78.1971,78.296,78.1872,78.2367,33876.0
2021-12-23 14:40:00,79.08,79.21,78.97,78.97,48627.0,78.2169,78.3455,78.1081,78.1081,48627.0
2021-12-23 14:50:00,78.97,78.99,78.86,78.94,25138.0,78.1081,78.1279,77.9993,78.0784,25138.0
2021-12-23 15:00:00,78.93,78.94,78.52,78.65,76374.0,78.0685,78.0784,77.663,77.7916,76374.0
2021-12-23 15:10:00,78.66,78.94,78.66,78.92,60806.0,77.8015,78.0784,77.8015,78.0587,60806.0
2021-12-23 15:20:00,78.91,79.32,78.91,79.28,99879.0,78.0488,78.4543,78.0488,78.4147,99879.0
2021-12-23 15:30:00,79.27,79.71,79.24,79.67,165534.0,78.4048,78.84,78.3752,78.8005,165534.0
2021-12-23 15:40:00,79.67,79.72,79.5,79.58,144224.0,78.8005,78.8499,78.6323,78.7115,144224.0
2021-12-23 15:50:00,79.59,79.74,79.4,79.53,354147.0,78.7213,78.8697,78.5334,78.662,354147.0
2021-12-27 09:30:00,76.78,76.84,75.55,76.48,275439.0,75.942,76.0014,74.7254,75.6453,275439.0
2021-12-27 09:40:00,76.54,77.91,76.52,77.8,108913.0,75.7046,77.0597,75.6848,76.9509,108913.0
2021-12-27 09:50:00,77.68,77.86,76.8,77.18,89773.0,76.8322,77.0102,75.9618,76.3376,89773.0
2021-12-27 10:00:00,77.28,77.6,76.69,77.56,67933.0,76.4366,76.7531,75.853,76.7135,67933.0
2021-12-27 10:10:00,77.54,77.78,77.45,77.77,79096.0,76.6937,76.9311,76.6047,76.9212,79096.0
2021-12-27 10:20:00,77.74,78.08,77.65,77.85,36405.0,76.8915,77.2278,76.8025,77.0003,36405.0
2021-12-27 10:30:00,77.77,78.01,77.6,77.98,28399.0,76.9212,77.1586,76.7531,77.1289,28399.0
2021-12-27 10:40:00,78.02,78.28,77.88,78.24,58865.0,77.1685,77.4256,77.03,77.3861,58865.0
2021-12-27 10:50:00,78.28,78.64,78.25,78.57,44577.0,77.4256,77.7817,77.396,77.7125,44577.0
2021-12-27 11:00:00,78.56,78.77,78.35,78.39,54347.0,77.7026,77.9103,77.4949,77.5344,54347.0
2021-12-27 11:10:00,78.34,78.52,78.09,78.09,50682.0,77.485,77.663,77.2377,77.2377,50682.0
2021-12-27 11:20:00,78.11,78.5,78.04,78.45,39364.0,77.2575,77.6432,77.1883,77.5938,39364.0
2021-12-27 11:30:00,78.41,78.68,78.26,78.67,33053.0,77.5542,77.8213,77.4059,77.8114,33053.0
2021-12-27 11:40:00,78.62,78.78,78.56,78.62,57439.0,77.7619,77.9202,77.7026,77.7619,57439.0
2021-12-27 11:50:00,78.61,78.61,78.35,78.42,33368.0,77.752,77.752,77.4949,77.5641,33368.0
2021-12-27 12:00:00,78.37,78.41,77.95,78.09,36425.0,77.5147,77.5542,77.0992,77.2377,36425.0
2021-12-27 12:10:00,78.07,78.17,77.83,78.02,29781.0,77.2179,77.3168,76.9806,77.1685,29781.0
2021-12-27 12:20:00,78.01,78.01,77.71,77.74,36273.0,77.1586,77.1586,76.8619,76.8915,36273.0
2021-12-27 12:30:00,77.75,77.84,77.56,77.68,48271.0,76.9014,76.9904,76.7135,76.8322,48271.0
2021-12-27 12:40:00,77.63,77.91,77.58,77.91,33424.0,76.7827,77.0597,76.7333,77.0597,33424.0
2021-12-27 12:50:00,77.89,77.97,77.76,77.97,24876.0,77.0399,77.119,76.9113,77.119,24876.0
2021-12-27 13:00:00,77.95,77.99,77.77,77.98,9824.0,77.0992,77.1388,76.9212,77.1289,9824.0
2021-12-27 13:10:00,77.98,78.13,77.93,78.06,10497.0,77.1289,77.2773,77.0795,77.208,10497.0
2021-12-27 13:20:00,78.04,78.13,77.89,77.91,13853.0,77.1883,77.2773,77.0399,77.0597,13853.0
2021-12-27 13:30:00,77.88,78.04,77.86,77.92,16510.0,77.03,77.1883,77.0102,77.0696,16510.0
2021-12-27 13:40:00,77.96,77.96,77.8,77.87,15400.0,77.1091,77.1091,76.9509,77.0201,15400.0
2021-12-27 13:50:00,77.87,78.03,77.82,77.94,15864.0,77.0201,77.1784,76.9707,77.0894,15864.0
2021-12-27 14:00:00,77.94,77.95,77.75,77.78,29625.0,77.0894,77.0992,76.9014,76.9311,29625.0
2021-12-27 14:10:00,77.74,77.76,77.66,77.69,22827.0,76.8915,76.9113,76.8124,76.8421,22827.0
2021-12-27 14:20:00,77.69,77.84,77.65,77.79,22971.0,76.8421,76.9904,76.8025,76.941,22971.0
2021-12-27 14:30:00,77.79,77.83,77.67,77.82,37280.0,76.941,76.9806,76.8223,76.9707,37280.0
2021-12-27 14:40:00,77.85,77.91,77.78,77.88,22489.0,77.0003,77.0597,76.9311,77.03,22489.0
2021-12-27 14:50:00,77.9,78.03,77.89,78.02,29080.0,77.0498,77.1784,77.0399,77.1685,29080.0
2021-12-27 15:00:00,77.97,78.06,77.92,78.01,34130.0,77.119,77.208,77.0696,77.1586,34130.0
2021-12-27 15:10:00,78.0,78.13,77.94,78.13,41047.0,77.1487,77.2773,77.0894,77.2773,41047.0
2021-12-27 15:20:00,78.12,78.42,78.1,78.3,76486.0,77.2674,77.5641,77.2476,77.4454,76486.0
2021-12-27 15:30:00,78.3,78.31,78.04,78.1,90280.0,77.4454,77.4553,77.1883,77.2476,90280.0
2021-12-27 15:40:00,78.11,78.53,78.11,78.4,72573.0,77.2575,77.6729,77.2575,77.5443,72573.0
2021-12-27 15:50:00,78.4,78.63,78.4,78.47,205334.0,77.5443,77.7718,77.5443,77.6136,205334.0
2021-12-28 09:30:00,77.54,79.14,77.53,79.14,121737.0,76.6937,78.2763,76.6838,78.2763,121737.0
2021-12-28 09:40:00,79.25,79.8,78.78,78.88,98121.0,78.3851,78.929,77.9202,78.0191,98121.0
2021-12-28 09:50:00,78.87,79.95,78.81,79.78,127383.0,78.0092,79.0774,77.9499,78.9093,127383.0
2021-12-28 10:00:00,79.74,80.05,79.35,79.43,125655.0,78.8697,79.1763,78.484,78.5631,125655.0
2021-12-28 10:10:00,79.47,79.81,79.28,79.28,57285.0,78.6027,78.9389,78.4147,78.4147,57285.0
2021-12-28 10:20:00,79.25,79.51,79.14,79.34,50063.0,78.3851,78.6422,78.2763,78.4741,50063.0
2021-12-28 10:30:00,79.34,79.8,79.25,79.27,61743.0,78.4741,78.929,78.3851,78.4048,61743.0
2021-12-28 10:40:00,79.24,79.44,79.04,79.09,41434.0,78.3752,78.573,78.1773,78.2268,41434.0
2021-12-28 10:50:00,79.08,79.08,78.81,78.92,37624.0,78.2169,78.2169,77.9499,78.0587,37624.0
2021-12-28 11:00:00,78.89,78.89,78.28,78.31,46925.0,78.029,78.029,77.4256,77.4553,46925.0
2021-12-28 11:10:00,78.29,78.36,77.9,77.99,37956.0,77.4355,77.5048,77.0498,77.1388,37956.0
2021-12-28 11:20:00,77.99,78.52,77.98,78.49,20153.0,77.1388,77.663,77.1289,77.6333,20153.0
2021-12-28 11:30:00,78.55,78.8,78.46,78.75,40644.0,77.6927,77.94,77.6037,77.8905,40644.0
2021-12-28 11:40:00,78.73,78.76,78.61,78.75,22401.0,77.8707,77.9004,77.752,77.8905,22401.0
2021-12-28 11:50:00,78.75,78.99,78.74,78.92,29710.0,77.8905,78.1279,77.8806,78.0587,29710.0
2021-12-28 12:00:00,78.97,78.97,78.59,78.63,18399.0,78.1081,78.1081,77.7323,77.7718,18399.0
2021-12-28 12:10:00,78.6,78.71,78.56,78.69,13725.0,77.7421,77.8509,77.7026,77.8312,13725.0
2021-12-28 12:20:00,78.72,78.9,78.68,78.73,20843.0,77.8608,78.0389,77.8213,77.8707,20843.0
2021-12-28 12:30:00,78.7,78.76,78.54,78.65,16397.0,77.8411,77.9004,77.6828,77.7916,16397.0
2021-12-28 12:40:00,78.68,78.79,78.42,78.46,20360.0,77.8213,77.9301,77.5641,77.6037,20360.0
2021-12-28 12:50:00,78.46,78.59,78.29,78.44,34153.0,77.6037,77.7323,77.4355,77.5839,34153.0
2021-12-28 13:00:00,78.42,78.55,78.31,78.35,29134.0,77.5641,77.6927,77.4553,77.4949,29134.0
2021-12-28 13:10:00,78.26,78.61,78.25,78.43,18453.0,77.4059,77.752,77.396,77.574,18453.0
2021-12-28 13:20:00,78.46,78.62,78.45,78.62,9165.0,77.6037,77.7619,77.5938,77.7619,9165.0
2021-12-28 13:30:00,78.61,78.78,78.58,78.63,18259.0,77.752,77.9202,77.7224,77.7718,18259.0
2021-12-28 13:40:00,78.62,78.68,78.55,78.68,16418.0,77.7619,77.8213,77.6927,77.8213,16418.0
2021-12-28 13:50:00,78.7,78.76,78.55,78.62,15042.0,77.8411,77.9004,77.6927,77.7619,15042.0
2021-12-28 14:00:00,78.59,78.59,78.28,78.49,29853.0,77.7323,77.7323,77.4256,77.6333,29853.0
2021-12-28 14:10:00,78.48,78.6,78.38,78.58,23848.0,77.6235,77.7421,77.5245,77.7224,23848.0
2021-12-28 14:20:00,78.58,78.67,78.42,78.53,17788.0,77.7224,77.8114,77.5641,77.6729,17788.0
2021-12-28 14:30:00,78.52,78.61,78.48,78.48,17673.0,77.663,77.752,77.6235,77.6235,17673.0
2021-12-28 14:40:00,78.44,78.49,78.34,78.36,13345.0,77.5839,77.6333,77.485,77.5048,13345.0
2021-12-28 14:50:00,78.34,78.52,78.28,78.48,25580.0,77.485,77.663,77.4256,77.6235,25580.0
2021-12-28 15:00:00,78.47,78.48,78.2,78.31,40264.0,77.6136,77.6235,77.3465,77.4553,40264.0
2021-12-28 15:10:00,78.3,78.42,78.21,78.26,25133.0,77.4454,77.5641,77.3564,77.4059,25133.0
2021-12-28 15:20:00,78.24,78.53,78.23,78.45,33377.0,77.3861,77.6729,77.3762,77.5938,33377.0
2021-12-28 15:30:00,78.47,78.8,78.47,78.65,48024.0,77.6136,77.94,77.6136,77.7916,48024.0
2021-12-28 15:40:00,78.65,78.7,78.53,78.56,40710.0,77.7916,77.8411,77.6729,77.7026,40710.0
2021-12-28 15:50:00,78.57,78.57,78.19,78.26,164849.0,77.7125,77.7125,77.3366,77.4059,164849.0
2021-12-29 09:30:00,77.44,77.58,76.36,77.58,137306.0,76.5948,76.7333,75.5266,76.7333,137306.0
2021-12-29 09:40:00,77.53,77.68,77.07,77.28,63562.0,76.6838,76.8322,76.2288,76.4366,63562.0
2021-12-29 09:50:00,77.28,78.4,77.15,77.82,119457.0,76.4366,77.5443,76.308,76.9707,119457.0
2021-12-29 10:00:00,77.87,78.0,77.39,77.89,40157.0,77.0201,77.1487,76.5454,77.0399,40157.0
2021-12-29 10:10:00,77.8,78.24,77.49,78.16,26479.0,76.9509,77.3861,76.6443,77.3069,26479.0
2021-12-29 10:20:00,78.12,78.41,78.04,78.1,40338.0,77.2674,77.5542,77.1883,77.2476,40338.0
2021-12-29 10:30:00,78.04,78.2,77.5,77.58,79988.0,77.1883,77.3465,76.6542,76.7333,79988.0
2021-12-29 10:40:00,77.58,78.41,77.46,78.21,48900.0,76.7333,77.5542,76.6146,77.3564,48900.0
2021-12-29 10:50:00,78.21,78.43,78.1,78.42,33430.0,77.3564,77.574,77.2476,77.5641,33430.0
2021-12-29 11:00:00,78.4,78.78,78.34,78.69,40571.0,77.5443,77.9202,77.485,77.8312,40571.0
2021-12-29 11:10:00,78.62,78.65,78.36,78.51,18231.0,77.7619,77.7916,77.5048,77.6531,18231.0
2021-12-29 11:20:00,78.48,78.55,78.14,78.15,29589.0,77.6235,77.6927,77.2872,77.2971,29589.0
2021-12-29 11:30:00,78.2,78.22,77.95,78.12,73880.0,77.3465,77.3663,77.0992,77.2674,73880.0
2021-12-29 11:40:00,78.06,78.2,78.0,78.12,11787.0,77.208,77.3465,77.1487,77.2674,11787.0
2021-12-29 11:50:00,78.12,78.3,77.96,78.3,24490.0,77.2674,77.4454,77.1091,77.4454,24490.0
2021-12-29 12:00:00,78.31,78.37,78.19,78.25,13868.0,77.4553,77.5147,77.3366,77.396,13868.0
2021-12-29 12:10:00,78.28,78.35,78.21,78.27,14285.0,77.4256,77.4949,77.3564,77.4157,14285.0
2021-12-29 12:20:00,78.28,78.41,78.19,78.41,19353.0,77.4256,77.5542,77.3366,77.5542,19353.0
2021-12-29 12:30:00,78.41,78.43,78.23,78.29,15881.0,77.5542,77.574,77.3762,77.4355,15881.0
2021-12-29 12:40:00,78.26,78.34,78.11,78.19,16371.0,77.4059,77.485,77.2575,77.3366,16371.0
2021-12-29 12:50:00,78.22,78.32,78.08,78.23,28746.0,77.3663,77.4652,77.2278,77.3762,28746.0
2021-12-29 13:00:00,78.2,78.41,78.16,78.36,17379.0,77.3465,77.5542,77.3069,77.5048,17379.0
2021-12-29 13:10:00,78.35,78.42,78.26,78.41,17761.0,77.4949,77.5641,77.4059,77.5542,17761.0
2021-12-29 13:20:00,78.35,78.38,78.24,78.35,27900.0,77.4949,77.5245,77.3861,77.4949,27900.0
2021-12-29 13:30:00,78.36,78.54,78.26,78.27,11263.0,77.5048,77.6828,77.4059,77.4157,11263.0
2021-12-29 13:40:00,78.29,78.34,78.05,78.12,45390.0,77.4355,77.485,77.1981,77.2674,45390.0
2021-12-29 13:50:00,78.1,78.3,78.1,78.26,23452.0,77.2476,77.4454,77.2476,77.4059,23452.0
2021-12-29 14:00:00,78.26,78.4,78.23,78.36,20971.0,77.4059,77.5443,77.3762,77.5048,20971.0
2021-12-29 14:10:00,78.35,78.37,78.27,78.31,26576.0,77.4949,77.5147,77.4157,77.4553,26576.0
2021-12-29 14:20:00,78.31,78.4,78.26,78.3,29239.0,77.4553,77.5443,77.4059,77.4454,29239.0
2021-12-29 14:30:00,78.33,78.33,78.1,78.15,72559.0,77.4751,77.4751,77.2476,77.2971,72559.0
2021-12-29 14:40:00,78.12,78.24,78.02,78.18,57135.0,77.2674,77.3861,77.1685,77.3267,57135.0
2021-12-29 14:50:00,78.2,78.25,78.13,78.2,27061.0,77.3465,77.396,77.2773,77.3465,27061.0
2021-12-29 15:00:00,78.23,78.27,78.07,78.15,24185.0,77.3762,77.4157,77.2179,77.2971,24185.0
2021-12-29 15:10:00,78.16,78.17,77.96,78.11,87664.0,77.3069,77.3168,77.1091,77.2575,87664.0
2021-12-29 15:20:00,78.07,78.1,77.78,77.94,51764.0,77.2179,77.2476,76.9311,77.0894,51764.0
2021-12-29 15:30:00,77.94,77.96,77.78,77.87,121644.0,77.0894,77.1091,76.9311,77.0201,121644.0
2021-12-29 15:40:00,77.85,78.13,77.75,78.06,96574.0,77.0003,77.2773,76.9014,77.208,96574.0
2021-12-29 15:50:00,78.06,78.27,78.04,78.22,151980.0,77.208,77.4157,77.1883,77.3663,151980.0
2021-12-30 09:30:00,78.08,79.87,77.88,79.31,158945.0,77.2278,78.9983,77.03,78.4444,158945.0
2021-12-30 09:40:00,79.29,79.65,79.01,79.37,136504.0,78.4246,78.7807,78.1477,78.5037,136504.0
2021-12-30 09:50:00,79.48,79.79,79.2,79.67,58067.0,78.6125,78.9192,78.3356,78.8005,58067.0
2021-12-30 10:00:00,79.7,79.8,79.42,79.45,44428.0,78.8301,78.929,78.5532,78.5829,44428.0
2021-12-30 10:10:00,79.48,79.55,79.21,79.48,35285.0,78.6125,78.6818,78.3455,78.6125,35285.0
2021-12-30 10:20:00,79.41,79.42,79.04,79.23,65562.0,78.5433,78.5532,78.1773,78.3653,65562.0
2021-12-30 10:30:00,79.25,79.53,79.1,79.2,88302.0,78.3851,78.662,78.2367,78.3356,88302.0
2021-12-30 10:40:00,79.2,79.65,79.12,79.52,87819.0,78.3356,78.7807,78.2565,78.6521,87819.0
2021-12-30 10:50:00,79.48,79.94,79.41,79.84,82036.0,78.6125,79.0675,78.5433,78.9686,82036.0
2021-12-30 11:00:00,79.76,79.77,79.44,79.56,31456.0,78.8895,78.8994,78.573,78.6917,31456.0
2021-12-30 11:10:00,79.58,79.63,78.84,78.86,65543.0,78.7115,78.7609,77.9795,77.9993,65543.0
2021-12-30 11:20:00,78.88,79.11,78.74,79.09,97622.0,78.0191,78.2466,77.8806,78.2268,97622.0
2021-12-30 11:30:00,79.07,79.45,79.02,79.45,21116.0,78.207,78.5829,78.1576,78.5829,21116.0
2021-12-30 11:40:00,79.42,79.43,79.18,79.26,18678.0,78.5532,78.5631,78.3158,78.3949,18678.0
2021-12-30 11:50:00,79.3,79.51,79.3,79.47,15017.0,78.4345,78.6422,78.4345,78.6027,15017.0
2021-12-30 12:00:00,79.47,79.56,79.19,79.19,34064.0,78.6027,78.6917,78.3257,78.3257,34064.0
2021-12-30 12:10:00,79.23,79.29,78.16,78.34,187905.0,78.3653,78.4246,77.3069,77.485,187905.0
2021-12-30 12:20:00,78.32,78.4,77.11,77.3,424263.0,77.4652,77.5443,76.2684,76.4563,424263.0
2021-12-30 12:30:00,77.32,77.64,76.76,77.0,394905.0,76.4761,76.7926,75.9222,76.1596,394905.0
2021-12-30 12:40:00,76.98,77.94,76.71,77.92,204976.0,76.1398,77.0894,75.8728,77.0696,204976.0
2021-12-30 12:50:00,77.89,78.25,77.57,78.21,145044.0,77.0399,77.396,76.7234,77.3564,145044.0
2021-12-30 13:00:00,78.22,78.57,78.14,78.32,147090.0,77.3663,77.7125,77.2872,77.4652,147090.0
2021-12-30 13:10:00,78.34,78.37,78.02,78.11,98885.0,77.485,77.5147,77.1685,77.2575,98885.0
2021-12-30 13:20:00,78.1,78.15,77.83,77.93,88374.0,77.2476,77.2971,76.9806,77.0795,88374.0
2021-12-30 13:30:00,77.94,78.06,77.84,77.89,45619.0,77.0894,77.208,76.9904,77.0399,45619.0
2021-12-30 13:40:00,77.93,78.37,77.86,78.31,76632.0,77.0795,77.5147,77.0102,77.4553,76632.0
2021-12-30 13:50:00,78.32,78.68,78.26,78.47,120537.0,77.4652,77.8213,77.4059,77.6136,120537.0
2021-12-30 14:00:00,78.47,78.47,78.09,78.2,41267.0,77.6136,77.6136,77.2377,77.3465,41267.0
2021-12-30 14:10:00,78.16,78.19,77.93,78.04,72500.0,77.3069,77.3366,77.0795,77.1883,72500.0
2021-12-30 14:20:00,78.02,78.23,77.99,78.2,66055.0,77.1685,77.3762,77.1388,77.3465,66055.0
2021-12-30 14:30:00,78.18,78.28,78.07,78.16,36577.0,77.3267,77.4256,77.2179,77.3069,36577.0
2021-12-30 14:40:00,78.15,78.2,78.01,78.08,23703.0,77.2971,77.3465,77.1586,77.2278,23703.0
2021-12-30 14:50:00,78.09,78.26,78.03,78.26,21507.0,77.2377,77.4059,77.1784,77.4059,21507.0
2021-12-30 15:00:00,78.23,78.24,77.8,77.82,50810.0,77.3762,77.3861,76.9509,76.9707,50810.0
2021-12-30 15:10:00,77.8,77.86,77.67,77.78,55175.0,76.9509,77.0102,76.8223,76.9311,55175.0
2021-12-30 15:20:00,77.77,77.78,77.53,77.75,99225.0,76.9212,76.9311,76.6838,76.9014,99225.0
2021-12-30 15:30:00,77.74,77.93,77.56,77.57,94443.0,76.8915,77.0795,76.7135,76.7234,94443.0
2021-12-30 15:40:00,77.58,77.66,77.51,77.53,152719.0,76.7333,76.8124,76.664,76.6838,152719.0
2021-12-30 15:50:00,77.53,77.55,77.25,77.37,331418.0,76.6838,76.7036,76.4069,76.5256,331418.0
2021-12-31 09:30:00,76.64,78.19,76.4,77.03,272977.0,75.8035,77.3366,75.5662,76.1893,272977.0
2021-12-31 09:40:00,77.04,77.21,76.23,77.06,193184.0,76.1992,76.3673,75.398,76.219,193184.0
2021-12-31 09:50:00,77.01,77.8,76.88,77.39,83292.0,76.1695,76.9509,76.0409,76.5454,83292.0
2021-12-31 10:00:00,77.4,77.75,77.0,77.41,64616.0,76.5552,76.9014,76.1596,76.5651,64616.0
2021-12-31 10:10:00,77.37,77.52,76.95,76.98,44640.0,76.5256,76.6739,76.1102,76.1398,44640.0
2021-12-31 10:20:00,76.95,77.16,76.8,76.94,82901.0,76.1102,76.3179,75.9618,76.1003,82901.0
2021-12-31 10:30:00,77.0,77.06,76.77,76.89,45776.0,76.1596,76.219,75.9321,76.0508,45776.0
2021-12-31 10:40:00,76.9,76.9,76.56,76.64,54826.0,76.0607,76.0607,75.7244,75.8035,54826.0
2021-12-31 10:50:00,76.63,77.04,76.52,76.89,46594.0,75.7936,76.1992,75.6848,76.0508,46594.0
2021-12-31 11:00:00,76.93,76.99,76.61,76.94,31474.0,76.0904,76.1497,75.7739,76.1003,31474.0
2021-12-31 11:10:00,76.98,77.08,76.91,77.04,32369.0,76.1398,76.2387,76.0706,76.1992,32369.0
2021-12-31 11:20:00,76.99,77.26,76.96,77.25,42456.0,76.1497,76.4168,76.12,76.4069,42456.0
2021-12-31 11:30:00,77.25,77.29,76.84,76.91,34644.0,76.4069,76.4464,76.0014,76.0706,34644.0
2021-12-31 11:40:00,76.92,76.97,76.83,76.9,20496.0,76.0805,76.1299,75.9915,76.0607,20496.0
2021-12-31 11:50:00,76.82,77.12,76.81,76.95,32116.0,75.9816,76.2783,75.9717,76.1102,32116.0
2021-12-31 12:00:00,76.9,76.97,76.65,76.74,27630.0,76.0607,76.1299,75.8134,75.9024,27630.0
2021-12-31 12:10:00,76.74,76.83,76.71,76.82,16833.0,75.9024,75.9915,75.8728,75.9816,16833.0
2021-12-31 12:20:00,76.79,76.79,76.42,76.47,54891.0,75.9519,75.9519,75.5859,75.6354,54891.0
2021-12-31 12:30:00,76.48,76.6,76.3,76.53,52278.0,75.6453,75.764,75.4672,75.6947,52278.0
2021-12-31 12:40:00,76.54,76.81,76.54,76.59,52433.0,75.7046,75.9717,75.7046,75.7541,52433.0
2021-12-31 12:50:00,76.63,76.76,76.48,76.73,31809.0,75.7936,75.9222,75.6453,75.8926,31809.0
2021-12-31 13:00:00,76.73,76.75,76.57,76.66,29451.0,75.8926,75.9123,75.7343,75.8233,29451.0
2021-12-31 13:10:00,76.66,76.69,76.58,76.68,13782.0,75.8233,75.853,75.7442,75.8431,13782.0
2021-12-31 13:20:00,76.63,76.88,76.62,76.79,24200.0,75.7936,76.0409,75.7838,75.9519,24200.0
2021-12-31 13:30:00,76.73,76.91,76.71,76.81,21556.0,75.8926,76.0706,75.8728,75.9717,21556.0
2021-12-31 13:40:00,76.82,76.97,76.77,76.85,16064.0,75.9816,76.1299,75.9321,76.0112,16064.0
2021-12-31 13:50:00,76.88,76.92,76.81,76.89,18378.0,76.0409,76.0805,75.9717,76.0508,18378.0
2021-12-31 14:00:00,76.91,76.91,76.77,76.82,12687.0,76.0706,76.0706,75.9321,75.9816,12687.0
2021-12-31 14:10:00,76.82,76.98,76.74,76.98,26267.0,75.9816,76.1398,75.9024,76.1398,26267.0
2021-12-31 14:20:00,76.98,77.14,76.97,77.1,42585.0,76.1398,76.2981,76.1299,76.2585,42585.0
2021-12-31 14:30:00,77.09,77.15,77.0,77.02,33915.0,76.2486,76.308,76.1596,76.1794,33915.0
2021-12-31 14:40:00,77.0,77.07,76.97,77.01,13101.0,76.1596,76.2288,76.1299,76.1695,13101.0
2021-12-31 14:50:00,77.0,77.08,76.95,76.99,17550.0,76.1596,76.2387,76.1102,76.1497,17550.0
2021-12-31 15:00:00,76.98,77.23,76.98,77.09,32406.0,76.1398,76.3871,76.1398,76.2486,32406.0
2021-12-31 15:10:00,77.07,77.07,76.96,77.0,14655.0,76.2288,76.2288,76.12,76.1596,14655.0
2021-12-31 15:20:00,77.0,77.12,76.99,77.04,38334.0,76.1596,76.2783,76.1497,76.1992,38334.0
2021-12-31 15:30:00,77.05,77.06,76.77,76.88,59404.0,76.2091,76.219,75.9321,76.0409,59404.0
2021-12-31 15:40:00,76.89,77.13,76.8,76.86,72410.0,76.0508,76.2882,75.9618,76.0211,72410.0
2021-12-31 15:50:00,76.84,76.96,76.74,76.9,325640.0,76.0014,76.12,75.9024,76.0607,325640.0
2022-01-03 09:30:00,77.57,78.64,77.57,78.53,193904.0,76.7234,77.7817,76.7234,77.6729,193904.0
2022-01-03 09:40:00,78.52,78.96,78.22,78.56,266696.0,77.663,78.0982,77.3663,77.7026,266696.0
2022-01-03 09:50:00,78.6,80.05,78.32,80.05,185345.0,77.7421,79.1763,77.4652,79.1763,185345.0
2022-01-03 10:00:00,80.04,80.75,79.94,80.5,246796.0,79.1664,79.8687,79.0675,79.6214,246796.0
2022-01-03 10:10:00,80.53,81.39,80.45,80.91,182401.0,79.6511,80.5017,79.572,80.0269,182401.0
2022-01-03 10:20:00,80.89,81.74,80.72,81.66,112753.0,80.0072,80.8479,79.839,80.7687,112753.0
2022-01-03 10:30:00,81.71,81.75,81.2,81.35,106132.0,80.8182,80.8578,80.3138,80.4621,106132.0
2022-01-03 10:40:00,81.29,81.62,80.65,80.9,89038.0,80.4028,80.7292,79.7698,80.017,89038.0
2022-01-03 10:50:00,80.89,81.17,80.74,81.07,116983.0,80.0072,80.2841,79.8588,80.1852,116983.0
2022-01-03 11:00:00,81.07,81.75,81.07,81.28,91286.0,80.1852,80.8578,80.1852,80.3929,91286.0
2022-01-03 11:10:00,81.22,81.25,80.76,81.13,65307.0,80.3336,80.3632,79.8786,80.2445,65307.0
2022-01-03 11:20:00,81.08,81.28,80.75,81.01,46013.0,80.1951,80.3929,79.8687,80.1258,46013.0
2022-01-03 11:30:00,81.01,81.22,80.64,80.69,84564.0,80.1258,80.3336,79.7599,79.8093,84564.0
2022-01-03 11:40:00,80.7,81.07,80.58,80.89,53187.0,79.8192,80.1852,79.7005,80.0072,53187.0
2022-01-03 11:50:00,80.81,80.93,80.55,80.76,23906.0,79.928,80.0467,79.6709,79.8786,23906.0
2022-01-03 12:00:00,80.78,80.89,80.55,80.56,27730.0,79.8984,80.0072,79.6709,79.6808,27730.0
2022-01-03 12:10:00,80.52,80.52,80.07,80.09,68174.0,79.6412,79.6412,79.1961,79.2159,68174.0
2022-01-03 12:20:00,80.07,80.42,80.07,80.42,34123.0,79.1961,79.5423,79.1961,79.5423,34123.0
2022-01-03 12:30:00,80.39,80.43,80.13,80.17,29973.0,79.5126,79.5522,79.2554,79.295,29973.0
2022-01-03 12:40:00,80.17,80.5,80.14,80.48,22231.0,79.295,79.6214,79.2653,79.6016,22231.0
2022-01-03 12:50:00,80.5,80.91,80.5,80.69,35860.0,79.6214,80.0269,79.6214,79.8093,35860.0
2022-01-03 13:00:00,80.68,80.94,80.5,80.53,31027.0,79.7994,80.0566,79.6214,79.6511,31027.0
2022-01-03 13:10:00,80.58,80.86,80.54,80.84,35377.0,79.7005,79.9775,79.661,79.9577,35377.0
2022-01-03 13:20:00,80.83,80.85,80.69,80.73,48214.0,79.9478,79.9676,79.8093,79.8489,48214.0
2022-01-03 13:30:00,80.73,80.86,80.6,80.64,46154.0,79.8489,79.9775,79.7203,79.7599,46154.0
2022-01-03 13:40:00,80.63,80.86,80.51,80.51,43667.0,79.75,79.9775,79.6313,79.6313,43667.0
2022-01-03 13:50:00,80.51,80.89,80.45,80.88,41198.0,79.6313,80.0072,79.572,79.9973,41198.0
2022-01-03 14:00:00,80.88,80.95,80.58,80.67,38048.0,79.9973,80.0665,79.7005,79.7896,38048.0
2022-01-03 14:10:00,80.67,80.79,80.52,80.65,48154.0,79.7896,79.9082,79.6412,79.7698,48154.0
2022-01-03 14:20:00,80.64,80.75,80.57,80.69,26885.0,79.7599,79.8687,79.6906,79.8093,26885.0
2022-01-03 14:30:00,80.67,80.74,80.46,80.57,23085.0,79.7896,79.8588,79.5818,79.6906,23085.0
2022-01-03 14:40:00,80.56,80.68,80.45,80.61,38750.0,79.6808,79.7994,79.572,79.7302,38750.0
2022-01-03 14:50:00,80.65,81.15,80.62,81.15,134330.0,79.7698,80.2643,79.7401,80.2643,134330.0
2022-01-03 15:00:00,81.14,81.14,80.72,80.9,32418.0,80.2544,80.2544,79.839,80.017,32418.0
2022-01-03 15:10:00,80.89,81.03,80.83,80.95,36705.0,80.0072,80.1456,79.9478,80.0665,36705.0
2022-01-03 15:20:00,80.93,81.18,80.81,81.16,73364.0,80.0467,80.294,79.928,80.2742,73364.0
2022-01-03 15:30:00,81.18,81.24,80.76,80.78,77456.0,80.294,80.3533,79.8786,79.8984,77456.0
2022-01-03 15:40:00,80.79,80.9,80.51,80.9,141445.0,79.9082,80.017,79.6313,80.017,141445.0
2022-01-03 15:50:00,80.88,80.88,80.5,80.83,305987.0,79.9973,79.9973,79.6214,79.9478,305987.0
2022-01-04 09:30:00,82.23,83.52,82.23,83.4,363989.0,81.3325,82.6084,81.3325,82.4898,363989.0
2022-01-04 09:40:00,83.49,83.51,82.04,82.98,162866.0,82.5788,82.5986,81.1446,82.0743,162866.0
2022-01-04 09:50:00,83.06,83.06,82.14,82.69,93571.0,82.1535,82.1535,81.2435,81.7875,93571.0
2022-01-04 10:00:00,82.6,83.37,82.17,83.37,156582.0,81.6985,82.4601,81.2732,82.4601,156582.0
2022-01-04 10:10:00,83.32,83.53,82.62,82.83,153286.0,82.4106,82.6183,81.7183,81.926,153286.0
2022-01-04 10:20:00,82.83,83.14,82.43,82.66,66479.0,81.926,82.2326,81.5303,81.7578,66479.0
2022-01-04 10:30:00,82.61,82.87,82.51,82.67,98701.0,81.7084,81.9655,81.6095,81.7677,98701.0
2022-01-04 10:40:00,82.67,83.34,82.62,83.26,95804.0,81.7677,82.4304,81.7183,82.3513,95804.0
2022-01-04 10:50:00,83.26,83.39,82.6,82.75,73591.0,82.3513,82.4799,81.6985,81.8469,73591.0
2022-01-04 11:00:00,82.75,82.8,82.05,82.75,78848.0,81.8469,81.8963,81.1545,81.8469,78848.0
2022-01-04 11:10:00,82.8,83.1,82.71,83.1,60758.0,81.8963,82.193,81.8073,82.193,60758.0
2022-01-04 11:20:00,83.07,83.17,82.57,82.82,47492.0,82.1634,82.2623,81.6688,81.9161,47492.0
2022-01-04 11:30:00,82.78,82.94,82.04,82.55,97848.0,81.8765,82.0348,81.1446,81.649,97848.0
2022-01-04 11:40:00,82.5,82.56,82.16,82.51,49531.0,81.5996,81.6589,81.2633,81.6095,49531.0
2022-01-04 11:50:00,82.5,82.79,82.4,82.4,42315.0,81.5996,81.8864,81.5007,81.5007,42315.0
2022-01-04 12:00:00,82.44,82.54,82.07,82.15,63688.0,81.5402,81.6391,81.1743,81.2534,63688.0
2022-01-04 12:10:00,82.12,82.42,81.86,82.2,34021.0,81.2237,81.5205,80.9666,81.3029,34021.0
2022-01-04 12:20:00,82.21,82.24,81.84,82.19,37394.0,81.3127,81.3424,80.9468,81.293,37394.0
2022-01-04 12:30:00,82.1,82.38,82.1,82.36,28392.0,81.2039,81.4809,81.2039,81.4611,28392.0
2022-01-04 12:40:00,82.34,82.5,82.01,82.05,50475.0,81.4413,81.5996,81.1149,81.1545,50475.0
2022-01-04 12:50:00,82.09,82.26,82.06,82.23,38293.0,81.1941,81.3622,81.1644,81.3325,38293.0
2022-01-04 13:00:00,82.19,82.32,82.1,82.25,39401.0,81.293,81.4215,81.2039,81.3523,39401.0
2022-01-04 13:10:00,82.21,82.38,82.07,82.19,19660.0,81.3127,81.4809,81.1743,81.293,19660.0
2022-01-04 13:20:00,82.15,82.35,82.05,82.35,23309.0,81.2534,81.4512,81.1545,81.4512,23309.0
2022-01-04 13:30:00,82.32,82.67,82.19,82.57,59842.0,81.4215,81.7677,81.293,81.6688,59842.0
2022-01-04 13:40:00,82.54,82.84,82.54,82.6,129782.0,81.6391,81.9359,81.6391,81.6985,129782.0
2022-01-04 13:50:00,82.59,82.66,81.86,81.92,69062.0,81.6886,81.7578,80.9666,81.0259,69062.0
2022-01-04 14:00:00,81.89,82.03,81.73,81.84,69969.0,80.9962,81.1347,80.838,80.9468,69969.0
2022-01-04 14:10:00,81.82,82.08,81.76,81.9,41470.0,80.927,81.1842,80.8677,81.0061,41470.0
2022-01-04 14:20:00,81.95,82.34,81.95,82.24,50277.0,81.0556,81.4413,81.0556,81.3424,50277.0
2022-01-04 14:30:00,82.27,82.6,82.25,82.52,76068.0,81.3721,81.6985,81.3523,81.6194,76068.0
2022-01-04 14:40:00,82.52,82.58,82.4,82.49,21031.0,81.6194,81.6787,81.5007,81.5897,21031.0
2022-01-04 14:50:00,82.49,82.9,82.38,82.86,42670.0,81.5897,81.9952,81.4809,81.9557,42670.0
2022-01-04 15:00:00,82.87,82.93,82.55,82.67,70823.0,81.9655,82.0249,81.649,81.7677,70823.0
2022-01-04 15:10:00,82.67,82.9,82.62,82.67,59040.0,81.7677,81.9952,81.7183,81.7677,59040.0
2022-01-04 15:20:00,82.67,82.68,82.46,82.55,60118.0,81.7677,81.7776,81.56,81.649,60118.0
2022-01-04 15:30:00,82.55,82.77,82.36,82.53,37904.0,81.649,81.8666,81.4611,81.6293,37904.0
2022-01-04 15:40:00,82.52,82.61,82.39,82.39,79429.0,81.6194,81.7084,81.4908,81.4908,79429.0
2022-01-04 15:50:00,82.4,82.57,82.26,82.39,178355.0,81.5007,81.6688,81.3622,81.4908,178355.0
2022-01-05 09:30:00,84.0,84.0,82.73,83.02,226798.0,83.0832,83.0832,81.8271,82.1139,226798.0
2022-01-05 09:40:00,82.84,83.45,82.66,82.9,71706.0,81.9359,82.5392,81.7578,81.9952,71706.0
2022-01-05 09:50:00,82.83,83.04,82.16,82.55,55062.0,81.926,82.1337,81.2633,81.649,55062.0
2022-01-05 10:00:00,82.6,82.75,82.14,82.51,49576.0,81.6985,81.8469,81.2435,81.6095,49576.0
2022-01-05 10:10:00,82.51,82.73,82.26,82.37,46243.0,81.6095,81.8271,81.3622,81.471,46243.0
2022-01-05 10:20:00,82.45,82.62,82.18,82.47,33404.0,81.5501,81.7183,81.2831,81.5699,33404.0
2022-01-05 10:30:00,82.41,82.62,81.84,81.95,57680.0,81.5106,81.7183,80.9468,81.0556,57680.0
2022-01-05 10:40:00,82.0,82.24,81.69,82.15,20801.0,81.105,81.3424,80.7984,81.2534,20801.0
2022-01-05 10:50:00,82.11,82.64,82.05,82.27,24437.0,81.2138,81.7381,81.1545,81.3721,24437.0
2022-01-05 11:00:00,82.34,82.4,82.03,82.04,37294.0,81.4413,81.5007,81.1347,81.1446,37294.0
2022-01-05 11:10:00,82.0,82.17,81.77,81.85,37759.0,81.105,81.2732,80.8775,80.9567,37759.0
2022-01-05 11:20:00,81.95,82.18,81.95,82.13,18011.0,81.0556,81.2831,81.0556,81.2336,18011.0
2022-01-05 11:30:00,82.08,82.08,81.86,81.86,22914.0,81.1842,81.1842,80.9666,80.9666,22914.0
2022-01-05 11:40:00,81.93,82.2,81.79,82.0,24692.0,81.0358,81.3029,80.8973,81.105,24692.0
2022-01-05 11:50:00,82.0,82.06,81.86,81.97,29474.0,81.105,81.1644,80.9666,81.0754,29474.0
2022-01-05 12:00:00,81.94,82.05,81.75,82.02,25751.0,81.0457,81.1545,80.8578,81.1248,25751.0
2022-01-05 12:10:00,82.03,82.11,81.88,82.03,31391.0,81.1347,81.2138,80.9863,81.1347,31391.0
2022-01-05 12:20:00,82.01,82.07,81.88,81.94,17241.0,81.1149,81.1743,80.9863,81.0457,17241.0
2022-01-05 12:30:00,81.92,82.05,81.67,81.73,19395.0,81.0259,81.1545,80.7786,80.838,19395.0
2022-01-05 12:40:00,81.72,81.73,81.34,81.35,38992.0,80.8281,80.838,80.4522,80.4621,38992.0
2022-01-05 12:50:00,81.37,81.54,81.32,81.5,17626.0,80.4819,80.6501,80.4325,80.6105,17626.0
2022-01-05 13:00:00,81.47,81.66,81.35,81.48,25723.0,80.5808,80.7687,80.4621,80.5907,25723.0
2022-01-05 13:10:00,81.41,81.49,81.25,81.45,29356.0,80.5215,80.6006,80.3632,80.561,29356.0
2022-01-05 13:20:00,81.49,81.88,81.41,81.78,31312.0,80.6006,80.9863,80.5215,80.8874,31312.0
2022-01-05 13:30:00,81.77,81.94,81.73,81.82,22681.0,80.8775,81.0457,80.838,80.927,22681.0
2022-01-05 13:40:00,81.84,81.96,81.76,81.92,19650.0,80.9468,81.0655,80.8677,81.0259,19650.0
2022-01-05 13:50:00,81.9,82.08,81.85,82.07,19530.0,81.0061,81.1842,80.9567,81.1743,19530.0
2022-01-05 14:00:00,82.04,82.17,81.71,81.95,32471.0,81.1446,81.2732,80.8182,81.0556,32471.0
2022-01-05 14:10:00,81.92,81.92,81.29,81.33,37005.0,81.0259,81.0259,80.4028,80.4424,37005.0
2022-01-05 14:20:00,81.33,81.53,81.06,81.36,60168.0,80.4424,80.6402,80.1753,80.472,60168.0
2022-01-05 14:30:00,81.41,81.49,81.01,81.19,56873.0,80.5215,80.6006,80.1258,80.3039,56873.0
2022-01-05 14:40:00,81.2,81.24,80.8,80.87,127752.0,80.3138,80.3533,79.9181,79.9874,127752.0
2022-01-05 14:50:00,80.89,80.96,80.63,80.74,72203.0,80.0072,80.0764,79.75,79.8588,72203.0
2022-01-05 15:00:00,80.69,80.7,79.91,80.23,114998.0,79.8093,79.8192,79.0378,79.3544,114998.0
2022-01-05 15:10:00,80.27,80.82,80.16,80.69,107618.0,79.3939,79.9379,79.2851,79.8093,107618.0
2022-01-05 15:20:00,80.73,80.78,80.25,80.25,163085.0,79.8489,79.8984,79.3741,79.3741,163085.0
2022-01-05 15:30:00,80.21,80.99,80.08,80.9,175199.0,79.3346,80.1061,79.206,80.017,175199.0
2022-01-05 15:40:00,80.91,80.92,80.65,80.73,85982.0,80.0269,80.0368,79.7698,79.8489,85982.0
2022-01-05 15:50:00,80.69,80.75,80.4,80.59,272832.0,79.8093,79.8687,79.5225,79.7104,272832.0
2022-01-06 09:30:00,81.34,82.87,81.27,82.47,141603.0,80.4522,81.9655,80.383,81.5699,141603.0
2022-01-06 09:40:00,82.33,82.81,81.7,82.02,69904.0,81.4314,81.9062,80.8083,81.1248,69904.0
2022-01-06 09:50:00,82.02,82.04,80.69,80.89,62815.0,81.1248,81.1446,79.8093,80.0072,62815.0
2022-01-06 10:00:00,80.9,80.98,79.6,79.65,135486.0,80.017,80.0962,78.7312,78.7807,135486.0
2022-01-06 10:10:00,79.68,80.18,79.38,79.81,122808.0,78.8104,79.3049,78.5136,78.9389,122808.0
2022-01-06 10:20:00,79.82,80.74,79.77,80.4,82413.0,78.9488,79.8588,78.8994,79.5225,82413.0
2022-01-06 10:30:00,80.33,80.86,79.97,80.16,58785.0,79.4533,79.9775,79.0972,79.2851,58785.0
2022-01-06 10:40:00,80.14,80.58,79.89,80.57,26826.0,79.2653,79.7005,79.0181,79.6906,26826.0
2022-01-06 10:50:00,80.56,80.81,80.39,80.67,26824.0,79.6808,79.928,79.5126,79.7896,26824.0
2022-01-06 11:00:00,80.67,81.35,80.36,81.22,32638.0,79.7896,80.4621,79.4829,80.3336,32638.0
2022-01-06 11:10:00,81.2,81.36,80.9,80.96,27147.0,80.3138,80.472,80.017,80.0764,27147.0
2022-01-06 11:20:00,80.93,81.23,80.69,80.85,28221.0,80.0467,80.3434,79.8093,79.9676,28221.0
2022-01-06 11:30:00,80.8,80.8,80.38,80.56,21158.0,79.9181,79.9181,79.5027,79.6808,21158.0
2022-01-06 11:40:00,80.54,80.92,80.43,80.92,25872.0,79.661,80.0368,79.5522,80.0368,25872.0
2022-01-06 11:50:00,80.94,80.96,80.63,80.7,18515.0,80.0566,80.0764,79.75,79.8192,18515.0
2022-01-06 12:00:00,80.67,80.83,80.33,80.83,12281.0,79.7896,79.9478,79.4533,79.9478,12281.0
2022-01-06 12:10:00,80.89,81.05,80.76,81.05,13600.0,80.0072,80.1654,79.8786,80.1654,13600.0
2022-01-06 12:20:00,81.03,81.16,80.99,81.16,26368.0,80.1456,80.2742,80.1061,80.2742,26368.0
2022-01-06 12:30:00,81.17,81.23,80.96,81.08,12090.0,80.2841,80.3434,80.0764,80.1951,12090.0
2022-01-06 12:40:00,81.13,81.37,81.05,81.09,18720.0,80.2445,80.4819,80.1654,80.205,18720.0
2022-01-06 12:50:00,81.05,81.06,80.6,80.67,29510.0,80.1654,80.1753,79.7203,79.7896,29510.0
2022-01-06 13:00:00,80.62,80.63,80.31,80.55,148074.0,79.7401,79.75,79.4335,79.6709,148074.0
2022-01-06 13:10:00,80.5,80.66,80.22,80.36,41024.0,79.6214,79.7797,79.3445,79.4829,41024.0
2022-01-06 13:20:00,80.39,80.43,79.77,79.81,82247.0,79.5126,79.5522,78.8994,78.9389,82247.0
2022-01-06 13:30:00,79.83,79.97,79.76,79.79,59442.0,78.9587,79.0972,78.8895,78.9192,59442.0
2022-01-06 13:40:00,79.76,80.13,79.67,80.11,55784.0,78.8895,79.2554,78.8005,79.2357,55784.0
2022-01-06 13:50:00,80.09,80.19,79.96,80.09,31209.0,79.2159,79.3148,79.0873,79.2159,31209.0
2022-01-06 14:00:00,80.08,80.16,77.47,79.4,1191774.0,79.206,79.2851,76.6245,78.5334,1191774.0
2022-01-06 14:10:00,79.38,79.69,78.83,79.15,312712.0,78.5136,78.8203,77.9696,78.2861,312712.0
2022-01-06 14:20:00,79.14,79.21,78.68,78.8,198457.0,78.2763,78.3455,77.8213,77.94,198457.0
2022-01-06 14:30:00,78.79,78.79,78.19,78.45,153681.0,77.9301,77.9301,77.3366,77.5938,153681.0
2022-01-06 14:40:00,78.42,78.44,77.96,78.09,117775.0,77.5641,77.5839,77.1091,77.2377,117775.0
2022-01-06 14:50:00,78.09,78.6,78.01,78.4,131046.0,77.2377,77.7421,77.1586,77.5443,131046.0
2022-01-06 15:00:00,78.34,78.97,78.28,78.63,134489.0,77.485,78.1081,77.4256,77.7718,134489.0
2022-01-06 15:10:00,78.57,78.59,78.0,78.2,89988.0,77.7125,77.7323,77.1487,77.3465,89988.0
2022-01-06 15:20:00,78.21,78.44,78.19,78.41,69926.0,77.3564,77.5839,77.3366,77.5542,69926.0
2022-01-06 15:30:00,78.43,78.74,78.43,78.65,119937.0,77.574,77.8806,77.574,77.7916,119937.0
2022-01-06 15:40:00,78.62,78.65,78.05,78.08,112619.0,77.7619,77.7916,77.1981,77.2278,112619.0
2022-01-06 15:50:00,78.06,78.26,77.88,77.92,314325.0,77.208,77.4059,77.03,77.0696,314325.0
2022-01-07 09:30:00,78.79,80.02,78.4,79.96,245745.0,77.9301,79.1466,77.5443,79.0873,245745.0
2022-01-07 09:40:00,79.98,80.47,79.42,79.88,155210.0,79.1071,79.5917,78.5532,79.0082,155210.0
2022-01-07 09:50:00,79.8,80.85,79.73,80.67,146726.0,78.929,79.9676,78.8598,79.7896,146726.0
2022-01-07 10:00:00,80.67,81.36,80.4,81.09,196278.0,79.7896,80.472,79.5225,80.205,196278.0
2022-01-07 10:10:00,81.0,81.47,81.0,81.15,122926.0,80.116,80.5808,80.116,80.2643,122926.0
2022-01-07 10:20:00,81.13,81.44,80.73,81.26,103566.0,80.2445,80.5512,79.8489,80.3731,103566.0
2022-01-07 10:30:00,81.23,81.8,81.11,81.41,207246.0,80.3434,80.9072,80.2248,80.5215,207246.0
2022-01-07 10:40:00,81.38,81.46,80.54,80.54,104618.0,80.4918,80.5709,79.661,79.661,104618.0
2022-01-07 10:50:00,80.53,80.7,80.06,80.7,89928.0,79.6511,79.8192,79.1862,79.8192,89928.0
2022-01-07 11:00:00,80.74,81.0,80.46,80.84,103162.0,79.8588,80.116,79.5818,79.9577,103162.0
2022-01-07 11:10:00,80.87,80.99,80.5,80.55,40552.0,79.9874,80.1061,79.6214,79.6709,40552.0
2022-01-07 11:20:00,80.56,81.2,80.55,81.15,51816.0,79.6808,80.3138,79.6709,80.2643,51816.0
2022-01-07 11:30:00,81.15,81.58,81.14,81.37,57608.0,80.2643,80.6896,80.2544,80.4819,57608.0
2022-01-07 11:40:00,81.42,81.93,81.33,81.83,95067.0,80.5314,81.0358,80.4424,80.9369,95067.0
2022-01-07 11:50:00,81.83,81.93,81.64,81.86,55919.0,80.9369,81.0358,80.749,80.9666,55919.0
2022-01-07 12:00:00,81.89,82.04,81.79,81.93,88463.0,80.9962,81.1446,80.8973,81.0358,88463.0
2022-01-07 12:10:00,81.98,82.5,81.91,82.2,75303.0,81.0853,81.5996,81.016,81.3029,75303.0
2022-01-07 12:20:00,82.17,82.26,81.44,81.67,78906.0,81.2732,81.3622,80.5512,80.7786,78906.0
2022-01-07 12:30:00,81.66,81.78,81.43,81.74,31908.0,80.7687,80.8874,80.5413,80.8479,31908.0
2022-01-07 12:40:00,81.73,81.86,81.47,81.55,48270.0,80.838,80.9666,80.5808,80.66,48270.0
2022-01-07 12:50:00,81.52,81.77,81.49,81.73,34460.0,80.6303,80.8775,80.6006,80.838,34460.0
2022-01-07 13:00:00,81.77,82.13,81.58,82.06,75585.0,80.8775,81.2336,80.6896,81.1644,75585.0
2022-01-07 13:10:00,82.07,82.08,81.76,81.91,41209.0,81.1743,81.1842,80.8677,81.016,41209.0
2022-01-07 13:20:00,81.94,82.04,81.69,81.76,45789.0,81.0457,81.1446,80.7984,80.8677,45789.0
2022-01-07 13:30:00,81.74,81.79,81.36,81.38,35782.0,80.8479,80.8973,80.472,80.4918,35782.0
2022-01-07 13:40:00,81.36,81.7,81.36,81.55,37601.0,80.472,80.8083,80.472,80.66,37601.0
2022-01-07 13:50:00,81.51,81.77,81.43,81.66,37138.0,80.6204,80.8775,80.5413,80.7687,37138.0
2022-01-07 14:00:00,81.65,81.66,81.37,81.47,37801.0,80.7589,80.7687,80.4819,80.5808,37801.0
2022-01-07 14:10:00,81.49,81.56,81.24,81.27,74924.0,80.6006,80.6698,80.3533,80.383,74924.0
2022-01-07 14:20:00,81.26,81.26,80.83,80.91,58408.0,80.3731,80.3731,79.9478,80.0269,58408.0
2022-01-07 14:30:00,80.88,80.89,80.76,80.77,47544.0,79.9973,80.0072,79.8786,79.8885,47544.0
2022-01-07 14:40:00,80.76,81.0,80.72,80.82,55065.0,79.8786,80.116,79.839,79.9379,55065.0
2022-01-07 14:50:00,80.82,81.2,80.74,81.05,114607.0,79.9379,80.3138,79.8588,80.1654,114607.0
2022-01-07 15:00:00,81.05,81.27,81.04,81.09,49439.0,80.1654,80.383,80.1555,80.205,49439.0
2022-01-07 15:10:00,81.1,81.25,81.04,81.23,56245.0,80.2149,80.3632,80.1555,80.3434,56245.0
2022-01-07 15:20:00,81.22,81.35,81.13,81.22,80554.0,80.3336,80.4621,80.2445,80.3336,80554.0
2022-01-07 15:30:00,81.23,81.45,81.09,81.18,116170.0,80.3434,80.561,80.205,80.294,116170.0
2022-01-07 15:40:00,81.16,81.35,81.12,81.12,173063.0,80.2742,80.4621,80.2346,80.2346,173063.0
2022-01-07 15:50:00,81.11,81.23,80.99,81.03,331904.0,80.2248,80.3434,80.1061,80.1456,331904.0
2022-01-10 09:30:00,81.67,81.76,79.14,79.9,249996.0,80.7786,80.8677,78.2763,79.028,249996.0
2022-01-10 09:40:00,79.8,79.95,79.36,79.82,76632.0,78.929,79.0774,78.4939,78.9488,76632.0
2022-01-10 09:50:00,79.7,79.8,78.43,78.78,89964.0,78.8301,78.929,77.574,77.9202,89964.0
2022-01-10 10:00:00,78.76,78.98,78.0,78.91,147184.0,77.9004,78.118,77.1487,78.0488,147184.0
2022-01-10 10:10:00,78.9,78.9,77.79,77.92,203925.0,78.0389,78.0389,76.941,77.0696,203925.0
2022-01-10 10:20:00,77.95,78.2,77.6,77.63,98528.0,77.0992,77.3465,76.7531,76.7827,98528.0
2022-01-10 10:30:00,77.65,78.17,77.19,77.19,104401.0,76.8025,77.3168,76.3475,76.3475,104401.0
2022-01-10 10:40:00,77.26,77.85,77.2,77.54,120266.0,76.4168,77.0003,76.3574,76.6937,120266.0
2022-01-10 10:50:00,77.58,78.23,77.4,78.16,86045.0,76.7333,77.3762,76.5552,77.3069,86045.0
2022-01-10 11:00:00,78.11,78.69,77.95,78.64,92315.0,77.2575,77.8312,77.0992,77.7817,92315.0
2022-01-10 11:10:00,78.64,78.93,78.45,78.88,74795.0,77.7817,78.0685,77.5938,78.0191,74795.0
2022-01-10 11:20:00,78.86,79.54,78.64,79.46,74026.0,77.9993,78.6719,77.7817,78.5928,74026.0
2022-01-10 11:30:00,79.54,79.68,79.24,79.33,43333.0,78.6719,78.8104,78.3752,78.4642,43333.0
2022-01-10 11:40:00,79.34,79.43,79.0,79.18,49941.0,78.4741,78.5631,78.1378,78.3158,49941.0
2022-01-10 11:50:00,79.12,79.4,79.05,79.35,50885.0,78.2565,78.5334,78.1872,78.484,50885.0
2022-01-10 12:00:00,79.37,79.44,79.19,79.23,44581.0,78.5037,78.573,78.3257,78.3653,44581.0
2022-01-10 12:10:00,79.24,79.7,79.24,79.63,39183.0,78.3752,78.8301,78.3752,78.7609,39183.0
2022-01-10 12:20:00,79.63,79.72,79.34,79.37,22395.0,78.7609,78.8499,78.4741,78.5037,22395.0
2022-01-10 12:30:00,79.33,79.33,79.05,79.1,43587.0,78.4642,78.4642,78.1872,78.2367,43587.0
2022-01-10 12:40:00,79.05,79.16,78.93,78.95,41051.0,78.1872,78.296,78.0685,78.0883,41051.0
2022-01-10 12:50:00,78.97,79.32,78.85,79.07,54042.0,78.1081,78.4543,77.9894,78.207,54042.0
2022-01-10 13:00:00,79.12,79.37,78.88,79.29,48159.0,78.2565,78.5037,78.0191,78.4246,48159.0
2022-01-10 13:10:00,79.31,79.4,79.2,79.4,16997.0,78.4444,78.5334,78.3356,78.5334,16997.0
2022-01-10 13:20:00,79.37,79.43,78.9,78.96,32740.0,78.5037,78.5631,78.0389,78.0982,32740.0
2022-01-10 13:30:00,78.98,79.06,78.72,78.72,44364.0,78.118,78.1971,77.8608,77.8608,44364.0
2022-01-10 13:40:00,78.77,79.05,78.74,78.92,25229.0,77.9103,78.1872,77.8806,78.0587,25229.0
2022-01-10 13:50:00,78.93,79.21,78.92,78.92,24592.0,78.0685,78.3455,78.0587,78.0587,24592.0
2022-01-10 14:00:00,78.86,79.3,78.84,79.28,49877.0,77.9993,78.4345,77.9795,78.4147,49877.0
2022-01-10 14:10:00,79.31,79.49,79.18,79.31,30181.0,78.4444,78.6224,78.3158,78.4444,30181.0
2022-01-10 14:20:00,79.33,79.4,79.12,79.32,19712.0,78.4642,78.5334,78.2565,78.4543,19712.0
2022-01-10 14:30:00,79.31,79.66,79.26,79.54,42434.0,78.4444,78.7906,78.3949,78.6719,42434.0
2022-01-10 14:40:00,79.58,79.79,79.48,79.66,28215.0,78.7115,78.9192,78.6125,78.7906,28215.0
2022-01-10 14:50:00,79.62,79.63,79.29,79.36,37199.0,78.751,78.7609,78.4246,78.4939,37199.0
2022-01-10 15:00:00,79.37,79.59,79.04,79.17,32096.0,78.5037,78.7213,78.1773,78.3059,32096.0
2022-01-10 15:10:00,79.17,79.58,79.14,79.46,33688.0,78.3059,78.7115,78.2763,78.5928,33688.0
2022-01-10 15:20:00,79.44,79.72,79.44,79.62,20942.0,78.573,78.8499,78.573,78.751,20942.0
2022-01-10 15:30:00,79.64,79.67,79.43,79.6,46205.0,78.7708,78.8005,78.5631,78.7312,46205.0
2022-01-10 15:40:00,79.61,79.81,79.58,79.68,73943.0,78.7411,78.9389,78.7115,78.8104,73943.0
2022-01-10 15:50:00,79.64,79.98,79.63,79.94,239661.0,78.7708,79.1071,78.7609,79.0675,239661.0
2022-01-11 09:30:00,79.45,80.45,79.0,79.17,105483.0,78.5829,79.572,78.1378,78.3059,105483.0
2022-01-11 09:40:00,79.25,79.46,78.57,78.96,119372.0,78.3851,78.5928,77.7125,78.0982,119372.0
2022-01-11 09:50:00,78.91,79.55,78.8,79.53,82896.0,78.0488,78.6818,77.94,78.662,82896.0
2022-01-11 10:00:00,79.57,80.15,79.44,79.88,82067.0,78.7016,79.2752,78.573,79.0082,82067.0
2022-01-11 10:10:00,79.85,80.39,79.75,80.23,42924.0,78.9785,79.5126,78.8796,79.3544,42924.0
2022-01-11 10:20:00,80.18,80.48,79.99,80.27,49774.0,79.3049,79.6016,79.117,79.3939,49774.0
2022-01-11 10:30:00,80.39,80.39,79.71,79.95,38650.0,79.5126,79.5126,78.84,79.0774,38650.0
2022-01-11 10:40:00,79.92,80.05,79.67,79.91,44020.0,79.0477,79.1763,78.8005,79.0378,44020.0
2022-01-11 10:50:00,79.87,80.09,79.72,79.92,26449.0,78.9983,79.2159,78.8499,79.0477,26449.0
2022-01-11 11:00:00,79.95,80.6,79.92,80.47,54200.0,79.0774,79.7203,79.0477,79.5917,54200.0
2022-01-11 11:10:00,80.5,81.05,80.46,81.05,58454.0,79.6214,80.1654,79.5818,80.1654,58454.0
2022-01-11 11:20:00,81.05,81.15,80.77,81.15,57049.0,80.1654,80.2643,79.8885,80.2643,57049.0
2022-01-11 11:30:00,81.1,81.56,80.7,81.56,53453.0,80.2149,80.6698,79.8192,80.6698,53453.0
2022-01-11 11:40:00,81.56,81.74,81.33,81.44,33799.0,80.6698,80.8479,80.4424,80.5512,33799.0
2022-01-11 11:50:00,81.47,81.62,81.3,81.46,31336.0,80.5808,80.7292,80.4127,80.5709,31336.0
2022-01-11 12:00:00,81.49,81.6,81.37,81.47,32336.0,80.6006,80.7094,80.4819,80.5808,32336.0
2022-01-11 12:10:00,81.42,81.54,81.39,81.46,23968.0,80.5314,80.6501,80.5017,80.5709,23968.0
2022-01-11 12:20:00,81.48,81.62,81.15,81.2,19149.0,80.5907,80.7292,80.2643,80.3138,19149.0
2022-01-11 12:30:00,81.17,81.81,81.17,81.8,42471.0,80.2841,80.9171,80.2841,80.9072,42471.0
2022-01-11 12:40:00,81.79,82.29,81.77,82.29,78403.0,80.8973,81.3919,80.8775,81.3919,78403.0
2022-01-11 12:50:00,82.23,82.24,81.85,81.92,21427.0,81.3325,81.3424,80.9567,81.0259,21427.0
2022-01-11 13:00:00,81.89,81.89,81.5,81.69,32984.0,80.9962,80.9962,80.6105,80.7984,32984.0
2022-01-11 13:10:00,81.67,82.0,81.67,81.91,37033.0,80.7786,81.105,80.7786,81.016,37033.0
2022-01-11 13:20:00,81.95,82.2,81.92,82.15,38877.0,81.0556,81.3029,81.0259,81.2534,38877.0
2022-01-11 13:30:00,82.15,82.24,81.92,82.03,29843.0,81.2534,81.3424,81.0259,81.1347,29843.0
2022-01-11 13:40:00,82.02,82.15,81.97,82.0,25799.0,81.1248,81.2534,81.0754,81.105,25799.0
2022-01-11 13:50:00,82.0,82.17,81.95,82.17,27167.0,81.105,81.2732,81.0556,81.2732,27167.0
2022-01-11 14:00:00,82.18,82.32,82.05,82.11,41088.0,81.2831,81.4215,81.1545,81.2138,41088.0
2022-01-11 14:10:00,82.06,82.24,82.06,82.22,33350.0,81.1644,81.3424,81.1644,81.3226,33350.0
2022-01-11 14:20:00,82.21,82.29,82.09,82.23,28933.0,81.3127,81.3919,81.1941,81.3325,28933.0
2022-01-11 14:30:00,82.23,82.23,81.78,82.1,37672.0,81.3325,81.3325,80.8874,81.2039,37672.0
2022-01-11 14:40:00,82.09,82.23,82.07,82.22,27248.0,81.1941,81.3325,81.1743,81.3226,27248.0
2022-01-11 14:50:00,82.22,82.29,82.11,82.16,57062.0,81.3226,81.3919,81.2138,81.2633,57062.0
2022-01-11 15:00:00,82.15,82.33,82.05,82.22,37384.0,81.2534,81.4314,81.1545,81.3226,37384.0
2022-01-11 15:10:00,82.23,82.33,82.13,82.15,40179.0,81.3325,81.4314,81.2336,81.2534,40179.0
2022-01-11 15:20:00,82.17,82.32,82.15,82.2,49950.0,81.2732,81.4215,81.2534,81.3029,49950.0
2022-01-11 15:30:00,82.19,82.26,81.85,81.87,78549.0,81.293,81.3622,80.9567,80.9765,78549.0
2022-01-11 15:40:00,81.87,81.89,81.7,81.8,74079.0,80.9765,80.9962,80.8083,80.9072,74079.0
2022-01-11 15:50:00,81.81,81.85,81.64,81.72,210561.0,80.9171,80.9567,80.749,80.8281,210561.0
2022-01-12 09:30:00,82.04,82.39,80.65,81.03,139529.0,81.1446,81.4908,79.7698,80.1456,139529.0
2022-01-12 09:40:00,81.0,81.68,80.81,81.63,78649.0,80.116,80.7885,79.928,80.7391,78649.0
2022-01-12 09:50:00,81.71,82.67,81.63,82.29,125582.0,80.8182,81.7677,80.7391,81.3919,125582.0
2022-01-12 10:00:00,82.31,82.53,81.64,81.73,110232.0,81.4117,81.6293,80.749,80.838,110232.0
2022-01-12 10:10:00,81.72,81.98,81.29,81.43,46315.0,80.8281,81.0853,80.4028,80.5413,46315.0
2022-01-12 10:20:00,81.37,81.5,81.1,81.13,34037.0,80.4819,80.6105,80.2149,80.2445,34037.0
2022-01-12 10:30:00,81.18,81.49,80.87,81.28,31806.0,80.294,80.6006,79.9874,80.3929,31806.0
2022-01-12 10:40:00,81.28,81.28,80.72,80.83,42972.0,80.3929,80.3929,79.839,79.9478,42972.0
2022-01-12 10:50:00,80.87,81.46,80.78,81.4,30497.0,79.9874,80.5709,79.8984,80.5116,30497.0
2022-01-12 11:00:00,81.4,81.71,81.07,81.22,38226.0,80.5116,80.8182,80.1852,80.3336,38226.0
2022-01-12 11:10:00,81.3,81.47,81.07,81.37,19839.0,80.4127,80.5808,80.1852,80.4819,19839.0
2022-01-12 11:20:00,81.4,81.9,81.38,81.72,39966.0,80.5116,81.0061,80.4918,80.8281,39966.0
2022-01-12 11:30:00,81.69,81.83,81.52,81.63,35252.0,80.7984,80.9369,80.6303,80.7391,35252.0
2022-01-12 11:40:00,81.66,81.74,81.46,81.7,19891.0,80.7687,80.8479,80.5709,80.8083,19891.0
2022-01-12 11:50:00,81.72,81.86,81.63,81.78,15932.0,80.8281,80.9666,80.7391,80.8874,15932.0
2022-01-12 12:00:00,81.72,81.84,81.55,81.68,11644.0,80.8281,80.9468,80.66,80.7885,11644.0
2022-01-12 12:10:00,81.73,81.96,81.7,81.96,24096.0,80.838,81.0655,80.8083,81.0655,24096.0
2022-01-12 12:20:00,81.96,81.97,81.83,81.83,13701.0,81.0655,81.0754,80.9369,80.9369,13701.0
2022-01-12 12:30:00,81.82,81.84,81.68,81.75,18647.0,80.927,80.9468,80.7885,80.8578,18647.0
2022-01-12 12:40:00,81.79,81.94,81.76,81.93,10229.0,80.8973,81.0457,80.8677,81.0358,10229.0
2022-01-12 12:50:00,81.92,82.07,81.91,82.0,29589.0,81.0259,81.1743,81.016,81.105,29589.0
2022-01-12 13:00:00,82.0,82.0,81.64,81.97,42801.0,81.105,81.105,80.749,81.0754,42801.0
2022-01-12 13:10:00,81.98,82.15,81.8,82.01,22382.0,81.0853,81.2534,80.9072,81.1149,22382.0
2022-01-12 13:20:00,82.03,82.11,81.95,82.01,17732.0,81.1347,81.2138,81.0556,81.1149,17732.0
2022-01-12 13:30:00,81.98,82.11,81.86,81.92,39225.0,81.0853,81.2138,80.9666,81.0259,39225.0
2022-01-12 13:40:00,81.89,82.18,81.86,82.07,23253.0,80.9962,81.2831,80.9666,81.1743,23253.0
2022-01-12 13:50:00,82.06,82.18,81.85,82.16,32826.0,81.1644,81.2831,80.9567,81.2633,32826.0
2022-01-12 14:00:00,82.1,82.17,81.89,82.09,36075.0,81.2039,81.2732,80.9962,81.1941,36075.0
2022-01-12 14:10:00,82.06,82.22,81.92,82.05,37918.0,81.1644,81.3226,81.0259,81.1545,37918.0
2022-01-12 14:20:00,82.01,82.43,82.01,82.33,42478.0,81.1149,81.5303,81.1149,81.4314,42478.0
2022-01-12 14:30:00,82.3,82.34,82.14,82.26,23390.0,81.4018,81.4413,81.2435,81.3622,23390.0
2022-01-12 14:40:00,82.29,82.3,82.04,82.21,26767.0,81.3919,81.4018,81.1446,81.3127,26767.0
2022-01-12 14:50:00,82.22,82.36,82.14,82.31,27402.0,81.3226,81.4611,81.2435,81.4117,27402.0
2022-01-12 15:00:00,82.28,82.34,82.14,82.18,53520.0,81.382,81.4413,81.2435,81.2831,53520.0
2022-01-12 15:10:00,82.22,82.38,82.13,82.28,32675.0,81.3226,81.4809,81.2336,81.382,32675.0
2022-01-12 15:20:00,82.25,82.45,82.24,82.34,28481.0,81.3523,81.5501,81.3424,81.4413,28481.0
2022-01-12 15:30:00,82.32,82.45,82.24,82.27,42214.0,81.4215,81.5501,81.3424,81.3721,42214.0
2022-01-12 15:40:00,82.27,82.5,82.27,82.31,66107.0,81.3721,81.5996,81.3721,81.4117,66107.0
2022-01-12 15:50:00,82.3,82.49,82.21,82.3,140531.0,81.4018,81.5897,81.3127,81.4018,140531.0
2022-01-13 09:30:00,82.47,83.12,82.3,83.11,127171.0,81.5699,82.2128,81.4018,82.2029,127171.0
2022-01-13 09:40:00,83.06,83.72,82.69,83.66,127652.0,82.1535,82.8063,81.7875,82.7469,127652.0
2022-01-13 09:50:00,83.68,84.79,83.48,84.11,215604.0,82.7667,83.8646,82.5689,83.192,215604.0
2022-01-13 10:00:00,84.11,84.89,84.05,84.72,164978.0,83.192,83.9635,83.1327,83.7954,164978.0
2022-01-13 10:10:00,84.7,84.87,84.08,84.28,87463.0,83.7756,83.9437,83.1623,83.3602,87463.0
2022-01-13 10:20:00,84.33,84.68,84.24,84.54,81998.0,83.4096,83.7558,83.3206,83.6173,81998.0
2022-01-13 10:30:00,84.58,84.68,83.84,83.92,91909.0,83.6569,83.7558,82.925,83.0041,91909.0
2022-01-13 10:40:00,83.96,84.42,83.92,84.42,51377.0,83.0436,83.4986,83.0041,83.4986,51377.0
2022-01-13 10:50:00,84.35,84.4,83.89,84.38,82993.0,83.4294,83.4788,82.9744,83.4591,82993.0
2022-01-13 11:00:00,84.34,84.5,84.12,84.14,46853.0,83.4195,83.5778,83.2019,83.2217,46853.0
2022-01-13 11:10:00,84.17,84.6,83.96,84.52,50886.0,83.2514,83.6767,83.0436,83.5975,50886.0
2022-01-13 11:20:00,84.54,84.95,84.54,84.84,110030.0,83.6173,84.0228,83.6173,83.914,110030.0
2022-01-13 11:30:00,84.8,84.89,84.62,84.71,58620.0,83.8745,83.9635,83.6964,83.7855,58620.0
2022-01-13 11:40:00,84.71,85.32,84.68,85.21,170845.0,83.7855,84.3888,83.7558,84.28,170845.0
2022-01-13 11:50:00,85.19,85.26,84.6,84.69,76191.0,84.2602,84.3295,83.6767,83.7657,76191.0
2022-01-13 12:00:00,84.64,84.64,84.19,84.36,39506.0,83.7162,83.7162,83.2711,83.4393,39506.0
2022-01-13 12:10:00,84.35,84.39,83.9,83.96,67837.0,83.4294,83.469,82.9843,83.0436,67837.0
2022-01-13 12:20:00,83.9,84.29,83.71,84.09,77772.0,82.9843,83.37,82.7964,83.1722,77772.0
2022-01-13 12:30:00,84.05,84.34,83.97,84.05,21580.0,83.1327,83.4195,83.0535,83.1327,21580.0
2022-01-13 12:40:00,84.06,84.14,83.7,83.78,29982.0,83.1426,83.2217,82.7865,82.8656,29982.0
2022-01-13 12:50:00,83.79,83.91,83.54,83.91,29194.0,82.8755,82.9942,82.6282,82.9942,29194.0
2022-01-13 13:00:00,83.89,84.17,83.68,84.15,16792.0,82.9744,83.2514,82.7667,83.2316,16792.0
2022-01-13 13:10:00,84.11,84.11,83.89,83.96,20996.0,83.192,83.192,82.9744,83.0436,20996.0
2022-01-13 13:20:00,83.99,84.28,83.97,84.23,24044.0,83.0733,83.3602,83.0535,83.3107,24044.0
2022-01-13 13:30:00,84.22,84.4,84.15,84.26,27005.0,83.3008,83.4788,83.2316,83.3404,27005.0
2022-01-13 13:40:00,84.28,84.39,84.2,84.25,14283.0,83.3602,83.469,83.281,83.3305,14283.0
2022-01-13 13:50:00,84.22,84.48,84.2,84.39,35945.0,83.3008,83.558,83.281,83.469,35945.0
2022-01-13 14:00:00,84.38,84.58,84.09,84.12,61206.0,83.4591,83.6569,83.1722,83.2019,61206.0
2022-01-13 14:10:00,84.09,84.1,83.71,83.75,46684.0,83.1722,83.1821,82.7964,82.8359,46684.0
2022-01-13 14:20:00,83.7,84.05,83.69,83.84,51303.0,82.7865,83.1327,82.7766,82.925,51303.0
2022-01-13 14:30:00,83.84,83.84,83.36,83.38,46028.0,82.925,82.925,82.4502,82.47,46028.0
2022-01-13 14:40:00,83.41,83.47,83.0,83.13,60800.0,82.4996,82.559,82.0941,82.2227,60800.0
2022-01-13 14:50:00,83.11,83.66,83.09,83.62,58135.0,82.2029,82.7469,82.1831,82.7074,58135.0
2022-01-13 15:00:00,83.6,83.77,83.51,83.69,58854.0,82.6876,82.8557,82.5986,82.7766,58854.0
2022-01-13 15:10:00,83.65,83.73,83.43,83.72,57391.0,82.737,82.8162,82.5194,82.8063,57391.0
2022-01-13 15:20:00,83.69,83.78,83.47,83.53,56780.0,82.7766,82.8656,82.559,82.6183,56780.0
2022-01-13 15:30:00,83.51,83.61,83.1,83.25,74317.0,82.5986,82.6975,82.193,82.3414,74317.0
2022-01-13 15:40:00,83.26,83.31,83.11,83.29,139332.0,82.3513,82.4007,82.2029,82.381,139332.0
2022-01-13 15:50:00,83.31,83.5,83.03,83.48,293009.0,82.4007,82.5887,82.1238,82.5689,293009.0
2022-01-14 09:30:00,83.32,83.7,82.26,83.13,129795.0,82.4106,82.7865,81.3622,82.2227,129795.0
2022-01-14 09:40:00,83.03,83.45,82.65,82.75,43290.0,82.1238,82.5392,81.7479,81.8469,43290.0
2022-01-14 09:50:00,82.66,83.12,82.27,82.8,62667.0,81.7578,82.2128,81.3721,81.8963,62667.0
2022-01-14 10:00:00,82.73,83.2,82.38,82.38,92692.0,81.8271,82.2919,81.4809,81.4809,92692.0
2022-01-14 10:10:00,82.46,83.28,82.4,83.21,44217.0,81.56,82.3711,81.5007,82.3018,44217.0
2022-01-14 10:20:00,83.13,83.17,82.17,82.24,44655.0,82.2227,82.2623,81.2732,81.3424,44655.0
2022-01-14 10:30:00,82.25,82.67,82.08,82.64,83609.0,81.3523,81.7677,81.1842,81.7381,83609.0
2022-01-14 10:40:00,82.63,82.91,82.38,82.91,19571.0,81.7282,82.0051,81.4809,82.0051,19571.0
2022-01-14 10:50:00,82.88,83.19,82.75,83.06,32183.0,81.9754,82.2821,81.8469,82.1535,32183.0
2022-01-14 11:00:00,83.14,83.35,82.47,82.55,34751.0,82.2326,82.4403,81.5699,81.649,34751.0
2022-01-14 11:10:00,82.53,82.73,82.43,82.56,28024.0,81.6293,81.8271,81.5303,81.6589,28024.0
2022-01-14 11:20:00,82.59,83.09,82.59,82.95,30719.0,81.6886,82.1831,81.6886,82.0447,30719.0
2022-01-14 11:30:00,82.95,83.11,82.74,82.86,24679.0,82.0447,82.2029,81.837,81.9557,24679.0
2022-01-14 11:40:00,82.89,83.14,82.62,82.91,19977.0,81.9853,82.2326,81.7183,82.0051,19977.0
2022-01-14 11:50:00,82.95,82.99,82.72,82.75,18718.0,82.0447,82.0842,81.8172,81.8469,18718.0
2022-01-14 12:00:00,82.72,82.78,82.41,82.77,38065.0,81.8172,81.8765,81.5106,81.8666,38065.0
2022-01-14 12:10:00,82.75,82.92,82.7,82.7,19731.0,81.8469,82.015,81.7974,81.7974,19731.0
2022-01-14 12:20:00,82.7,82.73,82.5,82.61,21377.0,81.7974,81.8271,81.5996,81.7084,21377.0
2022-01-14 12:30:00,82.63,82.72,82.35,82.35,25641.0,81.7282,81.8172,81.4512,81.4512,25641.0
2022-01-14 12:40:00,82.35,82.37,81.82,81.86,57857.0,81.4512,81.471,80.927,80.9666,57857.0
2022-01-14 12:50:00,81.83,82.3,81.83,82.3,38977.0,80.9369,81.4018,80.9369,81.4018,38977.0
2022-01-14 13:00:00,82.29,82.57,82.19,82.19,26086.0,81.3919,81.6688,81.293,81.293,26086.0
2022-01-14 13:10:00,82.17,82.48,82.1,82.42,31769.0,81.2732,81.5798,81.2039,81.5205,31769.0
2022-01-14 13:20:00,82.39,82.56,82.28,82.4,21083.0,81.4908,81.6589,81.382,81.5007,21083.0
2022-01-14 13:30:00,82.41,82.6,82.39,82.46,13420.0,81.5106,81.6985,81.4908,81.56,13420.0
2022-01-14 13:40:00,82.44,82.91,82.44,82.87,49393.0,81.5402,82.0051,81.5402,81.9655,49393.0
2022-01-14 13:50:00,82.88,83.05,82.77,83.01,27845.0,81.9754,82.1436,81.8666,82.104,27845.0
2022-01-14 14:00:00,83.0,83.25,82.95,83.13,30551.0,82.0941,82.3414,82.0447,82.2227,30551.0
2022-01-14 14:10:00,83.12,83.35,83.03,83.29,37755.0,82.2128,82.4403,82.1238,82.381,37755.0
2022-01-14 14:20:00,83.28,83.49,83.12,83.16,34260.0,82.3711,82.5788,82.2128,82.2524,34260.0
2022-01-14 14:30:00,83.15,83.61,83.13,83.5,26186.0,82.2425,82.6975,82.2227,82.5887,26186.0
2022-01-14 14:40:00,83.5,83.6,83.36,83.58,17604.0,82.5887,82.6876,82.4502,82.6678,17604.0
2022-01-14 14:50:00,83.6,83.64,83.46,83.46,27263.0,82.6876,82.7271,82.5491,82.5491,27263.0
2022-01-14 15:00:00,83.51,83.75,83.45,83.48,34379.0,82.5986,82.8359,82.5392,82.5689,34379.0
2022-01-14 15:10:00,83.47,83.84,83.34,83.77,45573.0,82.559,82.925,82.4304,82.8557,45573.0
2022-01-14 15:20:00,83.76,83.91,83.67,83.71,39650.0,82.8458,82.9942,82.7568,82.7964,39650.0
2022-01-14 15:30:00,83.73,83.91,83.6,83.79,58830.0,82.8162,82.9942,82.6876,82.8755,58830.0
2022-01-14 15:40:00,83.78,83.94,83.75,83.9,77598.0,82.8656,83.0239,82.8359,82.9843,77598.0
2022-01-14 15:50:00,83.92,84.24,83.9,84.14,211577.0,83.0041,83.3206,82.9843,83.2217,211577.0
2022-01-18 09:30:00,83.0,83.7,82.49,83.03,116480.0,82.0941,82.7865,81.5897,82.1238,116480.0
2022-01-18 09:40:00,83.04,83.67,82.53,83.21,69794.0,82.1337,82.7568,81.6293,82.3018,69794.0
2022-01-18 09:50:00,83.39,83.88,83.29,83.52,74335.0,82.4799,82.9645,82.381,82.6084,74335.0
2022-01-18 10:00:00,83.4,83.95,83.18,83.95,55150.0,82.4898,83.0338,82.2722,83.0338,55150.0
2022-01-18 10:10:00,83.9,84.34,83.85,83.94,61828.0,82.9843,83.4195,82.9348,83.0239,61828.0
2022-01-18 10:20:00,83.92,84.02,83.65,83.83,50399.0,83.0041,83.103,82.737,82.9151,50399.0
2022-01-18 10:30:00,83.81,83.83,82.98,83.12,39581.0,82.8953,82.9151,82.0743,82.2128,39581.0
2022-01-18 10:40:00,83.13,83.64,83.01,83.16,40826.0,82.2227,82.7271,82.104,82.2524,40826.0
2022-01-18 10:50:00,83.23,83.24,82.9,83.04,17088.0,82.3216,82.3315,81.9952,82.1337,17088.0
2022-01-18 11:00:00,83.05,83.32,82.94,83.3,26792.0,82.1436,82.4106,82.0348,82.3909,26792.0
2022-01-18 11:10:00,83.33,83.53,83.17,83.41,23583.0,82.4205,82.6183,82.2623,82.4996,23583.0
2022-01-18 11:20:00,83.38,83.48,83.06,83.14,31347.0,82.47,82.5689,82.1535,82.2326,31347.0
2022-01-18 11:30:00,83.18,83.22,82.75,83.19,66914.0,82.2722,82.3117,81.8469,82.2821,66914.0
2022-01-18 11:40:00,83.18,83.65,83.16,83.63,33807.0,82.2722,82.737,82.2524,82.7172,33807.0
2022-01-18 11:50:00,83.65,83.75,83.31,83.31,24763.0,82.737,82.8359,82.4007,82.4007,24763.0
2022-01-18 12:00:00,83.34,83.34,82.97,83.07,35697.0,82.4304,82.4304,82.0645,82.1634,35697.0
2022-01-18 12:10:00,83.06,83.38,82.98,83.31,21167.0,82.1535,82.47,82.0743,82.4007,21167.0
2022-01-18 12:20:00,83.33,83.34,83.11,83.23,11452.0,82.4205,82.4304,82.2029,82.3216,11452.0
2022-01-18 12:30:00,83.27,83.36,83.11,83.23,16418.0,82.3612,82.4502,82.2029,82.3216,16418.0
2022-01-18 12:40:00,83.23,83.3,82.89,82.93,33399.0,82.3216,82.3909,81.9853,82.0249,33399.0
2022-01-18 12:50:00,82.94,83.22,82.91,82.91,37710.0,82.0348,82.3117,82.0051,82.0051,37710.0
2022-01-18 13:00:00,82.98,82.98,82.76,82.81,32374.0,82.0743,82.0743,81.8567,81.9062,32374.0
2022-01-18 13:10:00,82.75,82.82,82.37,82.64,48711.0,81.8469,81.9161,81.471,81.7381,48711.0
2022-01-18 13:20:00,82.64,82.65,82.2,82.37,28869.0,81.7381,81.7479,81.3029,81.471,28869.0
2022-01-18 13:30:00,82.36,82.69,82.33,82.69,18042.0,81.4611,81.7875,81.4314,81.7875,18042.0
2022-01-18 13:40:00,82.7,82.87,82.59,82.7,25436.0,81.7974,81.9655,81.6886,81.7974,25436.0
2022-01-18 13:50:00,82.69,82.87,82.53,82.81,19982.0,81.7875,81.9655,81.6293,81.9062,19982.0
2022-01-18 14:00:00,82.79,83.0,82.77,82.9,30229.0,81.8864,82.0941,81.8666,81.9952,30229.0
2022-01-18 14:10:00,82.93,83.05,82.77,82.91,19689.0,82.0249,82.1436,81.8666,82.0051,19689.0
2022-01-18 14:20:00,82.95,82.96,82.56,82.67,24838.0,82.0447,82.0546,81.6589,81.7677,24838.0
2022-01-18 14:30:00,82.67,83.09,82.65,83.05,21616.0,81.7677,82.1831,81.7479,82.1436,21616.0
2022-01-18 14:40:00,83.09,83.48,83.08,83.4,22531.0,82.1831,82.5689,82.1733,82.4898,22531.0
2022-01-18 14:50:00,83.42,83.53,83.25,83.31,31967.0,82.5095,82.6183,82.3414,82.4007,31967.0
2022-01-18 15:00:00,83.24,83.26,82.89,82.89,20461.0,82.3315,82.3513,81.9853,81.9853,20461.0
2022-01-18 15:10:00,82.89,82.94,82.58,82.66,42878.0,81.9853,82.0348,81.6787,81.7578,42878.0
2022-01-18 15:20:00,82.63,82.73,82.57,82.68,31545.0,81.7282,81.8271,81.6688,81.7776,31545.0
2022-01-18 15:30:00,82.68,82.68,82.2,82.3,67425.0,81.7776,81.7776,81.3029,81.4018,67425.0
2022-01-18 15:40:00,82.29,82.34,82.17,82.32,88253.0,81.3919,81.4413,81.2732,81.4215,88253.0
2022-01-18 15:50:00,82.32,82.38,81.92,82.32,233245.0,81.4215,81.4809,81.0259,81.4215,233245.0
2022-01-19 09:30:00,82.39,82.8,81.74,82.79,107038.0,81.4908,81.8963,80.8479,81.8864,107038.0
2022-01-19 09:40:00,82.62,82.7,81.5,81.55,67284.0,81.7183,81.7974,80.6105,80.66,67284.0
2022-01-19 09:50:00,81.53,82.57,81.44,82.39,36885.0,80.6402,81.6688,80.5512,81.4908,36885.0
2022-01-19 10:00:00,82.44,82.57,82.0,82.33,33037.0,81.5402,81.6688,81.105,81.4314,33037.0
2022-01-19 10:10:00,82.33,82.48,81.93,82.07,32127.0,81.4314,81.5798,81.0358,81.1743,32127.0
2022-01-19 10:20:00,82.15,82.15,81.34,81.47,53388.0,81.2534,81.2534,80.4522,80.5808,53388.0
2022-01-19 10:30:00,81.41,81.42,80.73,81.24,75770.0,80.5215,80.5314,79.8489,80.3533,75770.0
2022-01-19 10:40:00,81.25,81.32,80.71,80.75,31931.0,80.3632,80.4325,79.8291,79.8687,31931.0
2022-01-19 10:50:00,80.81,81.34,80.78,81.3,24587.0,79.928,80.4522,79.8984,80.4127,24587.0
2022-01-19 11:00:00,81.3,81.71,81.28,81.7,19940.0,80.4127,80.8182,80.3929,80.8083,19940.0
2022-01-19 11:10:00,81.66,81.75,81.43,81.51,27636.0,80.7687,80.8578,80.5413,80.6204,27636.0
2022-01-19 11:20:00,81.5,81.54,81.1,81.36,24895.0,80.6105,80.6501,80.2149,80.472,24895.0
2022-01-19 11:30:00,81.37,81.5,80.98,81.14,16969.0,80.4819,80.6105,80.0962,80.2544,16969.0
2022-01-19 11:40:00,81.06,81.5,80.94,81.44,14783.0,80.1753,80.6105,80.0566,80.5512,14783.0
2022-01-19 11:50:00,81.42,81.68,81.32,81.34,31715.0,80.5314,80.7885,80.4325,80.4522,31715.0
2022-01-19 12:00:00,81.34,81.8,81.34,81.79,48328.0,80.4522,80.9072,80.4522,80.8973,48328.0
2022-01-19 12:10:00,81.8,82.38,81.79,82.23,51012.0,80.9072,81.4809,80.8973,81.3325,51012.0
2022-01-19 12:20:00,82.29,82.3,82.02,82.19,14670.0,81.3919,81.4018,81.1248,81.293,14670.0
2022-01-19 12:30:00,82.22,82.23,81.71,81.71,13143.0,81.3226,81.3325,80.8182,80.8182,13143.0
2022-01-19 12:40:00,81.71,82.07,81.63,82.07,16143.0,80.8182,81.1743,80.7391,81.1743,16143.0
2022-01-19 12:50:00,82.09,82.18,81.9,82.07,11837.0,81.1941,81.2831,81.0061,81.1743,11837.0
2022-01-19 13:00:00,82.0,82.03,81.7,81.78,10749.0,81.105,81.1347,80.8083,80.8874,10749.0
2022-01-19 13:10:00,81.8,81.97,81.8,81.92,9989.0,80.9072,81.0754,80.9072,81.0259,9989.0
2022-01-19 13:20:00,81.91,81.91,81.63,81.64,12054.0,81.016,81.016,80.7391,80.749,12054.0
2022-01-19 13:30:00,81.66,81.94,81.59,81.81,13011.0,80.7687,81.0457,80.6995,80.9171,13011.0
2022-01-19 13:40:00,81.82,81.9,81.65,81.69,16848.0,80.927,81.0061,80.7589,80.7984,16848.0
2022-01-19 13:50:00,81.7,81.92,81.49,81.64,42515.0,80.8083,81.0259,80.6006,80.749,42515.0
2022-01-19 14:00:00,81.62,81.7,81.41,81.54,21269.0,80.7292,80.8083,80.5215,80.6501,21269.0
2022-01-19 14:10:00,81.53,81.6,81.45,81.58,15183.0,80.6402,80.7094,80.561,80.6896,15183.0
2022-01-19 14:20:00,81.57,81.57,81.35,81.44,56909.0,80.6797,80.6797,80.4621,80.5512,56909.0
2022-01-19 14:30:00,81.43,81.75,81.33,81.64,116985.0,80.5413,80.8578,80.4424,80.749,116985.0
2022-01-19 14:40:00,81.64,81.71,81.48,81.52,20826.0,80.749,80.8182,80.5907,80.6303,20826.0
2022-01-19 14:50:00,81.53,81.72,81.49,81.66,28724.0,80.6402,80.8281,80.6006,80.7687,28724.0
2022-01-19 15:00:00,81.62,81.81,81.57,81.68,23848.0,80.7292,80.9171,80.6797,80.7885,23848.0
2022-01-19 15:10:00,81.66,81.99,81.64,81.86,42387.0,80.7687,81.0951,80.749,80.9666,42387.0
2022-01-19 15:20:00,81.83,82.0,81.7,81.9,84125.0,80.9369,81.105,80.8083,81.0061,84125.0
2022-01-19 15:30:00,81.88,81.96,81.75,81.84,128502.0,80.9863,81.0655,80.8578,80.9468,128502.0
2022-01-19 15:40:00,81.84,81.99,81.82,81.84,188977.0,80.9468,81.0951,80.927,80.9468,188977.0
2022-01-19 15:50:00,81.8,81.89,81.27,81.62,589061.0,80.9072,80.9962,80.383,80.7292,589061.0
2022-01-20 09:30:00,81.59,83.35,81.59,82.48,121368.0,80.6995,82.4403,80.6995,81.5798,121368.0
2022-01-20 09:40:00,82.51,82.8,81.54,81.65,145326.0,81.6095,81.8963,80.6501,80.7589,145326.0
2022-01-20 09:50:00,81.63,82.42,81.57,82.4,110474.0,80.7391,81.5205,80.6797,81.5007,110474.0
2022-01-20 10:00:00,82.38,82.88,82.06,82.51,48044.0,81.4809,81.9754,81.1644,81.6095,48044.0
2022-01-20 10:10:00,82.51,82.77,82.06,82.5,61270.0,81.6095,81.8666,81.1644,81.5996,61270.0
2022-01-20 10:20:00,82.53,82.68,82.43,82.64,22373.0,81.6293,81.7776,81.5303,81.7381,22373.0
2022-01-20 10:30:00,82.63,83.95,82.59,83.95,163300.0,81.7282,83.0338,81.6886,83.0338,163300.0
2022-01-20 10:40:00,83.95,84.36,83.95,84.36,103710.0,83.0338,83.4393,83.0338,83.4393,103710.0
2022-01-20 10:50:00,84.34,85.1,84.34,85.03,188165.0,83.4195,84.1712,83.4195,84.102,188165.0
2022-01-20 11:00:00,85.02,85.15,84.62,84.62,67198.0,84.0921,84.2207,83.6964,83.6964,67198.0
2022-01-20 11:10:00,84.62,84.75,84.42,84.56,102117.0,83.6964,83.825,83.4986,83.6371,102117.0
2022-01-20 11:20:00,84.55,84.67,84.22,84.64,81297.0,83.6272,83.7459,83.3008,83.7162,81297.0
2022-01-20 11:30:00,84.63,84.88,84.55,84.63,58124.0,83.7063,83.9536,83.6272,83.7063,58124.0
2022-01-20 11:40:00,84.59,84.62,84.26,84.35,56487.0,83.6668,83.6964,83.3404,83.4294,56487.0
2022-01-20 11:50:00,84.34,84.71,84.32,84.64,28435.0,83.4195,83.7855,83.3997,83.7162,28435.0
2022-01-20 12:00:00,84.64,84.66,84.22,84.32,32715.0,83.7162,83.736,83.3008,83.3997,32715.0
2022-01-20 12:10:00,84.32,84.33,83.96,83.98,27189.0,83.3997,83.4096,83.0436,83.0634,27189.0
2022-01-20 12:20:00,83.97,84.26,83.96,84.24,28396.0,83.0535,83.3404,83.0436,83.3206,28396.0
2022-01-20 12:30:00,84.24,84.3,83.93,84.0,19128.0,83.3206,83.3799,83.014,83.0832,19128.0
2022-01-20 12:40:00,84.0,84.13,83.83,83.88,45174.0,83.0832,83.2118,82.9151,82.9645,45174.0
2022-01-20 12:50:00,83.88,84.08,83.83,84.04,201201.0,82.9645,83.1623,82.9151,83.1228,201201.0
2022-01-20 13:00:00,84.03,84.1,83.95,84.05,51556.0,83.1129,83.1821,83.0338,83.1327,51556.0
2022-01-20 13:10:00,84.06,84.28,83.95,84.03,141478.0,83.1426,83.3602,83.0338,83.1129,141478.0
2022-01-20 13:20:00,84.04,84.25,84.03,84.17,31957.0,83.1228,83.3305,83.1129,83.2514,31957.0
2022-01-20 13:30:00,84.15,84.18,84.0,84.11,41829.0,83.2316,83.2612,83.0832,83.192,41829.0
2022-01-20 13:40:00,84.05,84.18,84.02,84.04,38714.0,83.1327,83.2612,83.103,83.1228,38714.0
2022-01-20 13:50:00,84.03,84.18,84.03,84.11,46854.0,83.1129,83.2612,83.1129,83.192,46854.0
2022-01-20 14:00:00,84.12,84.19,84.03,84.13,44631.0,83.2019,83.2711,83.1129,83.2118,44631.0
2022-01-20 14:10:00,84.11,84.14,83.65,83.66,511245.0,83.192,83.2217,82.737,82.7469,511245.0
2022-01-20 14:20:00,83.68,83.71,83.09,83.1,57151.0,82.7667,82.7964,82.1831,82.193,57151.0
2022-01-20 14:30:00,83.02,83.07,82.8,82.98,34326.0,82.1139,82.1634,81.8963,82.0743,34326.0
2022-01-20 14:40:00,82.95,83.05,82.75,83.0,46841.0,82.0447,82.1436,81.8469,82.0941,46841.0
2022-01-20 14:50:00,82.98,83.04,82.59,82.63,43402.0,82.0743,82.1337,81.6886,81.7282,43402.0
2022-01-20 15:00:00,82.64,82.76,82.36,82.44,76817.0,81.7381,81.8567,81.4611,81.5402,76817.0
2022-01-20 15:10:00,82.47,82.67,82.45,82.57,56225.0,81.5699,81.7677,81.5501,81.6688,56225.0
2022-01-20 15:20:00,82.58,82.65,82.04,82.17,84969.0,81.6787,81.7479,81.1446,81.2732,84969.0
2022-01-20 15:30:00,82.16,82.16,81.74,81.82,86079.0,81.2633,81.2633,80.8479,80.927,86079.0
2022-01-20 15:40:00,81.82,81.88,81.28,81.28,120450.0,80.927,80.9863,80.3929,80.3929,120450.0
2022-01-20 15:50:00,81.25,81.45,80.92,81.19,350939.0,80.3632,80.561,80.0368,80.3039,350939.0
2022-01-21 09:30:00,80.83,80.83,79.4,79.5,240196.0,79.9478,79.9478,78.5334,78.6323,240196.0
2022-01-21 09:40:00,79.38,79.46,78.58,79.28,159861.0,78.5136,78.5928,77.7224,78.4147,159861.0
2022-01-21 09:50:00,79.29,79.59,78.89,79.29,192164.0,78.4246,78.7213,78.029,78.4246,192164.0
2022-01-21 10:00:00,79.3,79.64,78.41,78.6,225400.0,78.4345,78.7708,77.5542,77.7421,225400.0
2022-01-21 10:10:00,78.57,78.61,77.9,78.02,141146.0,77.7125,77.752,77.0498,77.1685,141146.0
2022-01-21 10:20:00,78.0,79.56,77.55,78.99,181837.0,77.1487,78.6917,76.7036,78.1279,181837.0
2022-01-21 10:30:00,78.95,80.19,78.78,80.0,113029.0,78.0883,79.3148,77.9202,79.1269,113029.0
2022-01-21 10:40:00,79.99,80.28,79.65,80.24,78413.0,79.117,79.4038,78.7807,79.3642,78413.0
2022-01-21 10:50:00,80.25,80.55,79.98,80.26,108509.0,79.3741,79.6709,79.1071,79.384,108509.0
2022-01-21 11:00:00,80.26,80.63,80.06,80.45,67463.0,79.384,79.75,79.1862,79.572,67463.0
2022-01-21 11:10:00,80.43,80.79,80.34,80.67,47175.0,79.5522,79.9082,79.4632,79.7896,47175.0
2022-01-21 11:20:00,80.63,80.96,80.6,80.68,32645.0,79.75,80.0764,79.7203,79.7994,32645.0
2022-01-21 11:30:00,80.65,80.89,80.2,80.25,69805.0,79.7698,80.0072,79.3247,79.3741,69805.0
2022-01-21 11:40:00,80.29,80.69,80.23,80.58,53210.0,79.4137,79.8093,79.3544,79.7005,53210.0
2022-01-21 11:50:00,80.57,80.92,80.45,80.8,63224.0,79.6906,80.0368,79.572,79.9181,63224.0
2022-01-21 12:00:00,80.77,80.84,80.51,80.52,48103.0,79.8885,79.9577,79.6313,79.6412,48103.0
2022-01-21 12:10:00,80.5,80.52,79.77,79.81,51531.0,79.6214,79.6412,78.8994,78.9389,51531.0
2022-01-21 12:20:00,79.79,80.3,79.72,80.15,28900.0,78.9192,79.4236,78.8499,79.2752,28900.0
2022-01-21 12:30:00,80.06,80.3,79.71,79.94,30999.0,79.1862,79.4236,78.84,79.0675,30999.0
2022-01-21 12:40:00,79.91,80.14,79.73,79.79,36301.0,79.0378,79.2653,78.8598,78.9192,36301.0
2022-01-21 12:50:00,79.76,80.05,79.72,79.88,55020.0,78.8895,79.1763,78.8499,79.0082,55020.0
2022-01-21 13:00:00,79.88,80.01,79.75,79.85,28211.0,79.0082,79.1368,78.8796,78.9785,28211.0
2022-01-21 13:10:00,79.9,80.15,79.75,79.79,23131.0,79.028,79.2752,78.8796,78.9192,23131.0
2022-01-21 13:20:00,79.8,79.83,79.53,79.66,105926.0,78.929,78.9587,78.662,78.7906,105926.0
2022-01-21 13:30:00,79.65,80.36,79.59,80.23,39990.0,78.7807,79.4829,78.7213,79.3544,39990.0
2022-01-21 13:40:00,80.2,80.3,80.01,80.23,35683.0,79.3247,79.4236,79.1368,79.3544,35683.0
2022-01-21 13:50:00,80.19,80.28,79.74,79.77,24828.0,79.3148,79.4038,78.8697,78.8994,24828.0
2022-01-21 14:00:00,79.83,80.2,79.77,79.97,34948.0,78.9587,79.3247,78.8994,79.0972,34948.0
2022-01-21 14:10:00,80.01,80.05,79.83,79.88,18597.0,79.1368,79.1763,78.9587,79.0082,18597.0
2022-01-21 14:20:00,79.88,80.12,79.78,79.83,37180.0,79.0082,79.2456,78.9093,78.9587,37180.0
2022-01-21 14:30:00,79.83,80.1,79.71,80.07,29184.0,78.9587,79.2258,78.84,79.1961,29184.0
2022-01-21 14:40:00,80.08,80.15,79.76,79.84,28389.0,79.206,79.2752,78.8895,78.9686,28389.0
2022-01-21 14:50:00,79.84,79.85,79.58,79.61,118130.0,78.9686,78.9785,78.7115,78.7411,118130.0
2022-01-21 15:00:00,79.6,79.7,79.13,79.26,58444.0,78.7312,78.8301,78.2664,78.3949,58444.0
2022-01-21 15:10:00,79.18,79.64,79.18,79.47,80901.0,78.3158,78.7708,78.3158,78.6027,80901.0
2022-01-21 15:20:00,79.46,79.49,79.01,79.15,93505.0,78.5928,78.6224,78.1477,78.2861,93505.0
2022-01-21 15:30:00,79.12,79.87,79.12,79.66,161779.0,78.2565,78.9983,78.2565,78.7906,161779.0
2022-01-21 15:40:00,79.65,79.88,79.58,79.63,148928.0,78.7807,79.0082,78.7115,78.7609,148928.0
2022-01-21 15:50:00,79.61,79.62,79.07,79.12,373419.0,78.7411,78.751,78.207,78.2565,373419.0
2022-01-24 09:30:00,77.12,77.99,76.33,77.47,286245.0,76.2783,77.1388,75.4969,76.6245,286245.0
2022-01-24 09:40:00,77.45,77.56,76.23,76.23,103563.0,76.6047,76.7135,75.398,75.398,103563.0
2022-01-24 09:50:00,76.23,76.47,75.71,75.71,125529.0,75.398,75.6354,74.8837,74.8837,125529.0
2022-01-24 10:00:00,75.74,76.59,75.13,75.21,164867.0,74.9134,75.7541,74.31,74.3891,164867.0
2022-01-24 10:10:00,75.15,75.26,74.5,74.67,216649.0,74.3298,74.4386,73.6869,73.855,216649.0
2022-01-24 10:20:00,74.65,75.49,74.65,75.34,91479.0,73.8353,74.6661,73.8353,74.5177,91479.0
2022-01-24 10:30:00,75.35,75.87,75.18,75.84,64043.0,74.5276,75.0419,74.3595,75.0123,64043.0
2022-01-24 10:40:00,75.81,76.3,75.63,75.92,104843.0,74.9826,75.4672,74.8046,75.0914,104843.0
2022-01-24 10:50:00,75.9,76.41,75.79,76.0,75801.0,75.0716,75.576,74.9628,75.1705,75801.0
2022-01-24 11:00:00,75.97,76.01,75.12,75.3,60276.0,75.1409,75.1804,74.3001,74.4782,60276.0
2022-01-24 11:10:00,75.3,75.38,74.94,75.1,63080.0,74.4782,74.5573,74.1221,74.2803,63080.0
2022-01-24 11:20:00,75.15,75.53,74.9,75.46,70923.0,74.3298,74.7057,74.0825,74.6364,70923.0
2022-01-24 11:30:00,75.42,75.61,74.97,75.06,53330.0,74.5969,74.7848,74.1518,74.2408,53330.0
2022-01-24 11:40:00,75.08,75.3,74.77,74.78,95097.0,74.2606,74.4782,73.9539,73.9638,95097.0
2022-01-24 11:50:00,74.78,75.48,74.77,75.35,70571.0,73.9638,74.6562,73.9539,74.5276,70571.0
2022-01-24 12:00:00,75.38,75.45,74.43,74.46,63866.0,74.5573,74.6265,73.6177,73.6473,63866.0
2022-01-24 12:10:00,74.51,74.6,73.95,74.14,179786.0,73.6968,73.7858,73.1429,73.3308,179786.0
2022-01-24 12:20:00,74.06,74.24,73.47,73.91,88075.0,73.2517,73.4297,72.6681,73.1033,88075.0
2022-01-24 12:30:00,73.86,74.02,73.52,73.6,75312.0,73.0539,73.2121,72.7176,72.7967,75312.0
2022-01-24 12:40:00,73.58,74.16,73.47,74.16,102770.0,72.7769,73.3506,72.6681,73.3506,102770.0
2022-01-24 12:50:00,74.15,74.7,74.06,74.64,82421.0,73.3407,73.8847,73.2517,73.8254,82421.0
2022-01-24 13:00:00,74.63,75.22,74.61,75.03,83252.0,73.8155,74.399,73.7957,74.2111,83252.0
2022-01-24 13:10:00,75.03,75.82,75.03,75.67,54031.0,74.2111,74.9925,74.2111,74.8441,54031.0
2022-01-24 13:20:00,75.68,75.8,75.1,75.15,51495.0,74.854,74.9727,74.2803,74.3298,51495.0
2022-01-24 13:30:00,75.11,75.97,75.1,75.97,35427.0,74.2902,75.1409,74.2803,75.1409,35427.0
2022-01-24 13:40:00,75.93,76.32,75.48,76.31,52099.0,75.1013,75.487,74.6562,75.4771,52099.0
2022-01-24 13:50:00,76.33,76.91,76.14,76.91,62903.0,75.4969,76.0706,75.309,76.0706,62903.0
2022-01-24 14:00:00,76.89,77.59,76.88,77.48,150353.0,76.0508,76.7432,76.0409,76.6344,150353.0
2022-01-24 14:10:00,77.55,77.65,76.85,77.11,64637.0,76.7036,76.8025,76.0112,76.2684,64637.0
2022-01-24 14:20:00,77.1,77.32,76.67,76.96,45789.0,76.2585,76.4761,75.8332,76.12,45789.0
2022-01-24 14:30:00,76.96,77.28,76.59,76.75,65133.0,76.12,76.4366,75.7541,75.9123,65133.0
2022-01-24 14:40:00,76.7,76.9,76.44,76.79,40280.0,75.8629,76.0607,75.6057,75.9519,40280.0
2022-01-24 14:50:00,76.81,77.27,76.67,77.25,26930.0,75.9717,76.4267,75.8332,76.4069,26930.0
2022-01-24 15:00:00,77.19,77.52,77.13,77.39,40928.0,76.3475,76.6739,76.2882,76.5454,40928.0
2022-01-24 15:10:00,77.42,77.98,77.39,77.49,36050.0,76.575,77.1289,76.5454,76.6443,36050.0
2022-01-24 15:20:00,77.52,77.96,77.47,77.62,52024.0,76.6739,77.1091,76.6245,76.7728,52024.0
2022-01-24 15:30:00,77.59,78.33,77.4,78.22,73514.0,76.7432,77.4751,76.5552,77.3663,73514.0
2022-01-24 15:40:00,78.2,78.37,77.79,78.26,131034.0,77.3465,77.5147,76.941,77.4059,131034.0
2022-01-24 15:50:00,78.28,78.9,78.24,78.74,256285.0,77.4256,78.0389,77.3861,77.8806,256285.0
2022-01-25 09:30:00,77.55,78.0,76.89,77.48,170267.0,76.7036,77.1487,76.0508,76.6344,170267.0
2022-01-25 09:40:00,77.51,78.01,77.02,77.1,72026.0,76.664,77.1586,76.1794,76.2585,72026.0
2022-01-25 09:50:00,77.05,77.41,76.17,76.22,74850.0,76.2091,76.5651,75.3387,75.3881,74850.0
2022-01-25 10:00:00,76.17,76.61,75.89,76.6,85497.0,75.3387,75.7739,75.0617,75.764,85497.0
2022-01-25 10:10:00,76.53,77.28,76.1,77.14,47632.0,75.6947,76.4366,75.2694,76.2981,47632.0
2022-01-25 10:20:00,77.15,77.71,76.77,77.69,44527.0,76.308,76.8619,75.9321,76.8421,44527.0
2022-01-25 10:30:00,77.64,78.55,77.59,78.55,75160.0,76.7926,77.6927,76.7432,77.6927,75160.0
2022-01-25 10:40:00,78.57,78.84,78.21,78.82,48547.0,77.7125,77.9795,77.3564,77.9597,48547.0
2022-01-25 10:50:00,78.83,78.94,78.04,78.08,56736.0,77.9696,78.0784,77.1883,77.2278,56736.0
2022-01-25 11:00:00,78.05,78.71,77.77,78.47,125874.0,77.1981,77.8509,76.9212,77.6136,125874.0
2022-01-25 11:10:00,78.52,78.97,78.18,78.97,40211.0,77.663,78.1081,77.3267,78.1081,40211.0
2022-01-25 11:20:00,78.94,79.04,78.68,78.77,58685.0,78.0784,78.1773,77.8213,77.9103,58685.0
2022-01-25 11:30:00,78.77,78.78,77.92,78.0,27579.0,77.9103,77.9202,77.0696,77.1487,27579.0
2022-01-25 11:40:00,77.91,78.7,77.91,78.59,44085.0,77.0597,77.8411,77.0597,77.7323,44085.0
2022-01-25 11:50:00,78.55,78.86,78.21,78.26,34499.0,77.6927,77.9993,77.3564,77.4059,34499.0
2022-01-25 12:00:00,78.23,78.58,78.13,78.39,50261.0,77.3762,77.7224,77.2773,77.5344,50261.0
2022-01-25 12:10:00,78.39,78.39,77.75,78.06,162687.0,77.5344,77.5344,76.9014,77.208,162687.0
2022-01-25 12:20:00,78.08,78.8,77.95,78.58,69687.0,77.2278,77.94,77.0992,77.7224,69687.0
2022-01-25 12:30:00,78.57,78.57,78.12,78.12,18608.0,77.7125,77.7125,77.2674,77.2674,18608.0
2022-01-25 12:40:00,78.19,78.29,77.97,78.06,19410.0,77.3366,77.4355,77.119,77.208,19410.0
2022-01-25 12:50:00,78.1,78.1,77.65,77.82,13522.0,77.2476,77.2476,76.8025,76.9707,13522.0
2022-01-25 13:00:00,77.91,77.91,77.41,77.59,68004.0,77.0597,77.0597,76.5651,76.7432,68004.0
2022-01-25 13:10:00,77.59,78.05,77.59,77.96,42717.0,76.7432,77.1981,76.7432,77.1091,42717.0
2022-01-25 13:20:00,77.92,78.37,77.63,78.35,32913.0,77.0696,77.5147,76.7827,77.4949,32913.0
2022-01-25 13:30:00,78.29,78.67,78.19,78.66,23976.0,77.4355,77.8114,77.3366,77.8015,23976.0
2022-01-25 13:40:00,78.7,78.95,78.47,78.91,30793.0,77.8411,78.0883,77.6136,78.0488,30793.0
2022-01-25 13:50:00,78.96,79.02,78.85,78.94,33973.0,78.0982,78.1576,77.9894,78.0784,33973.0
2022-01-25 14:00:00,78.9,78.94,78.64,78.9,58873.0,78.0389,78.0784,77.7817,78.0389,58873.0
2022-01-25 14:10:00,78.89,79.27,78.87,79.2,24636.0,78.029,78.4048,78.0092,78.3356,24636.0
2022-01-25 14:20:00,79.22,79.66,79.13,79.59,29138.0,78.3554,78.7906,78.2664,78.7213,29138.0
2022-01-25 14:30:00,79.58,79.77,79.34,79.63,22143.0,78.7115,78.8994,78.4741,78.7609,22143.0
2022-01-25 14:40:00,79.68,79.97,79.68,79.76,33734.0,78.8104,79.0972,78.8104,78.8895,33734.0
2022-01-25 14:50:00,79.82,80.5,79.72,80.38,134390.0,78.9488,79.6214,78.8499,79.5027,134390.0
2022-01-25 15:00:00,80.41,80.48,79.86,80.05,65821.0,79.5324,79.6016,78.9884,79.1763,65821.0
2022-01-25 15:10:00,80.07,80.61,79.86,80.57,57571.0,79.1961,79.7302,78.9884,79.6906,57571.0
2022-01-25 15:20:00,80.55,80.66,79.78,79.88,68991.0,79.6709,79.7797,78.9093,79.0082,68991.0
2022-01-25 15:30:00,79.91,80.21,79.75,80.12,135112.0,79.0378,79.3346,78.8796,79.2456,135112.0
2022-01-25 15:40:00,80.12,80.44,80.09,80.17,76514.0,79.2456,79.5621,79.2159,79.295,76514.0
2022-01-25 15:50:00,80.12,80.22,79.87,80.18,284359.0,79.2456,79.3445,78.9983,79.3049,284359.0
2022-01-26 09:30:00,81.5,81.75,80.77,81.54,116147.0,80.6105,80.8578,79.8885,80.6501,116147.0
2022-01-26 09:40:00,81.52,82.48,81.52,82.09,146302.0,80.6303,81.5798,80.6303,81.1941,146302.0
2022-01-26 09:50:00,82.05,82.64,81.91,82.39,99275.0,81.1545,81.7381,81.016,81.4908,99275.0
2022-01-26 10:00:00,82.36,82.61,82.22,82.4,63062.0,81.4611,81.7084,81.3226,81.5007,63062.0
2022-01-26 10:10:00,82.42,82.68,82.16,82.66,76312.0,81.5205,81.7776,81.2633,81.7578,76312.0
2022-01-26 10:20:00,82.67,82.8,81.95,82.16,120376.0,81.7677,81.8963,81.0556,81.2633,120376.0
2022-01-26 10:30:00,82.07,82.44,82.05,82.21,73887.0,81.1743,81.5402,81.1545,81.3127,73887.0
2022-01-26 10:40:00,82.24,82.49,81.55,81.87,82793.0,81.3424,81.5897,80.66,80.9765,82793.0
2022-01-26 10:50:00,81.84,82.49,81.76,82.29,62188.0,80.9468,81.5897,80.8677,81.3919,62188.0
2022-01-26 11:00:00,82.24,82.7,82.13,82.58,68636.0,81.3424,81.7974,81.2336,81.6787,68636.0
2022-01-26 11:10:00,82.64,83.27,82.64,83.0,79734.0,81.7381,82.3612,81.7381,82.0941,79734.0
2022-01-26 11:20:00,83.02,83.3,82.98,83.07,30433.0,82.1139,82.3909,82.0743,82.1634,30433.0
2022-01-26 11:30:00,83.1,83.13,82.67,82.89,36389.0,82.193,82.2227,81.7677,81.9853,36389.0
2022-01-26 11:40:00,82.95,83.39,82.87,83.09,51468.0,82.0447,82.4799,81.9655,82.1831,51468.0
2022-01-26 11:50:00,83.09,83.34,82.88,83.23,19412.0,82.1831,82.4304,81.9754,82.3216,19412.0
2022-01-26 12:00:00,83.24,83.32,82.84,82.97,36586.0,82.3315,82.4106,81.9359,82.0645,36586.0
2022-01-26 12:10:00,82.95,83.33,82.87,83.17,32988.0,82.0447,82.4205,81.9655,82.2623,32988.0
2022-01-26 12:20:00,83.2,83.32,83.12,83.14,21088.0,82.2919,82.4106,82.2128,82.2326,21088.0
2022-01-26 12:30:00,83.12,83.12,82.78,82.89,38844.0,82.2128,82.2128,81.8765,81.9853,38844.0
2022-01-26 12:40:00,82.89,83.16,82.87,82.9,25451.0,81.9853,82.2524,81.9655,81.9952,25451.0
2022-01-26 12:50:00,82.92,83.18,82.84,83.15,23475.0,82.015,82.2722,81.9359,82.2425,23475.0
2022-01-26 13:00:00,83.14,83.14,82.75,82.98,25411.0,82.2326,82.2326,81.8469,82.0743,25411.0
2022-01-26 13:10:00,82.95,83.1,82.92,83.06,12007.0,82.0447,82.193,82.015,82.1535,12007.0
2022-01-26 13:20:00,83.01,83.11,82.78,83.09,29530.0,82.104,82.2029,81.8765,82.1831,29530.0
2022-01-26 13:30:00,83.05,83.11,82.82,82.82,21316.0,82.1436,82.2029,81.9161,81.9161,21316.0
2022-01-26 13:40:00,82.8,83.13,82.73,83.13,28794.0,81.8963,82.2227,81.8271,82.2227,28794.0
2022-01-26 13:50:00,83.09,83.23,83.03,83.11,13431.0,82.1831,82.3216,82.1238,82.2029,13431.0
2022-01-26 14:00:00,83.24,83.93,83.11,83.53,139231.0,82.3315,83.014,82.2029,82.6183,139231.0
2022-01-26 14:10:00,83.54,83.61,82.26,82.43,99045.0,82.6282,82.6975,81.3622,81.5303,99045.0
2022-01-26 14:20:00,82.55,83.43,82.48,83.4,48602.0,81.649,82.5194,81.5798,82.4898,48602.0
2022-01-26 14:30:00,83.32,83.38,82.28,83.12,67248.0,82.4106,82.47,81.382,82.2128,67248.0
2022-01-26 14:40:00,83.2,83.24,81.38,81.6,118260.0,82.2919,82.3315,80.4918,80.7094,118260.0
2022-01-26 14:50:00,81.5,82.29,81.49,81.9,85820.0,80.6105,81.3919,80.6006,81.0061,85820.0
2022-01-26 15:00:00,81.82,81.84,80.64,80.74,72277.0,80.927,80.9468,79.7599,79.8588,72277.0
2022-01-26 15:10:00,80.74,81.52,80.71,80.96,61883.0,79.8588,80.6303,79.8291,80.0764,61883.0
2022-01-26 15:20:00,81.01,81.43,80.39,81.41,81650.0,80.1258,80.5413,79.5126,80.5215,81650.0
2022-01-26 15:30:00,81.42,81.89,81.09,81.34,118773.0,80.5314,80.9962,80.205,80.4522,118773.0
2022-01-26 15:40:00,81.32,81.85,80.94,81.14,131332.0,80.4325,80.9567,80.0566,80.2544,131332.0
2022-01-26 15:50:00,81.14,81.45,80.81,81.13,196732.0,80.2544,80.561,79.928,80.2445,196732.0
2022-01-27 09:30:00,81.88,82.28,81.24,81.64,113292.0,80.9863,81.382,80.3533,80.749,113292.0
2022-01-27 09:40:00,81.48,82.01,81.43,81.48,82508.0,80.5907,81.1149,80.5413,80.5907,82508.0
2022-01-27 09:50:00,81.48,81.57,80.3,80.51,81113.0,80.5907,80.6797,79.4236,79.6313,81113.0
2022-01-27 10:00:00,80.53,80.92,79.97,80.68,67878.0,79.6511,80.0368,79.0972,79.7994,67878.0
2022-01-27 10:10:00,80.76,80.97,80.07,80.13,34129.0,79.8786,80.0863,79.1961,79.2554,34129.0
2022-01-27 10:20:00,80.16,80.28,78.99,79.03,87770.0,79.2851,79.4038,78.1279,78.1675,87770.0
2022-01-27 10:30:00,79.12,79.15,78.65,78.9,116073.0,78.2565,78.2861,77.7916,78.0389,116073.0
2022-01-27 10:40:00,78.97,79.67,78.79,79.54,51937.0,78.1081,78.8005,77.9301,78.6719,51937.0
2022-01-27 10:50:00,79.51,79.97,79.48,79.88,46189.0,78.6422,79.0972,78.6125,79.0082,46189.0
2022-01-27 11:00:00,79.86,80.43,79.75,79.77,53505.0,78.9884,79.5522,78.8796,78.8994,53505.0
2022-01-27 11:10:00,79.79,80.28,79.56,79.79,36062.0,78.9192,79.4038,78.6917,78.9192,36062.0
2022-01-27 11:20:00,79.77,80.08,79.43,79.5,21187.0,78.8994,79.206,78.5631,78.6323,21187.0
2022-01-27 11:30:00,79.45,79.93,79.37,79.39,24611.0,78.5829,79.0576,78.5037,78.5235,24611.0
2022-01-27 11:40:00,79.4,79.64,79.02,79.26,78562.0,78.5334,78.7708,78.1576,78.3949,78562.0
2022-01-27 11:50:00,79.24,79.25,79.05,79.06,19215.0,78.3752,78.3851,78.1872,78.1971,19215.0
2022-01-27 12:00:00,79.0,79.1,78.6,78.61,65529.0,78.1378,78.2367,77.7421,77.752,65529.0
2022-01-27 12:10:00,78.6,78.61,78.0,78.13,95758.0,77.7421,77.752,77.1487,77.2773,95758.0
2022-01-27 12:20:00,78.11,78.28,77.99,78.18,73058.0,77.2575,77.4256,77.1388,77.3267,73058.0
2022-01-27 12:30:00,78.18,78.25,77.86,77.94,52831.0,77.3267,77.396,77.0102,77.0894,52831.0
2022-01-27 12:40:00,77.89,78.1,77.8,77.86,45602.0,77.0399,77.2476,76.9509,77.0102,45602.0
2022-01-27 12:50:00,77.88,77.9,77.33,77.36,77138.0,77.03,77.0498,76.486,76.5157,77138.0
2022-01-27 13:00:00,77.33,77.53,76.61,77.11,90156.0,76.486,76.6838,75.7739,76.2684,90156.0
2022-01-27 13:10:00,77.15,77.52,77.0,77.25,70712.0,76.308,76.6739,76.1596,76.4069,70712.0
2022-01-27 13:20:00,77.25,77.3,76.81,76.87,75749.0,76.4069,76.4563,75.9717,76.031,75749.0
2022-01-27 13:30:00,76.83,77.4,76.65,76.66,57782.0,75.9915,76.5552,75.8134,75.8233,57782.0
2022-01-27 13:40:00,76.7,77.09,76.56,77.01,65501.0,75.8629,76.2486,75.7244,76.1695,65501.0
2022-01-27 13:50:00,77.0,77.53,76.73,77.17,42188.0,76.1596,76.6838,75.8926,76.3278,42188.0
2022-01-27 14:00:00,77.2,77.58,77.2,77.23,51170.0,76.3574,76.7333,76.3574,76.3871,51170.0
2022-01-27 14:10:00,77.28,77.38,77.03,77.12,38957.0,76.4366,76.5355,76.1893,76.2783,38957.0
2022-01-27 14:20:00,77.07,77.11,76.77,76.81,42130.0,76.2288,76.2684,75.9321,75.9717,42130.0
2022-01-27 14:30:00,76.83,77.04,76.56,76.93,44052.0,75.9915,76.1992,75.7244,76.0904,44052.0
2022-01-27 14:40:00,76.9,77.34,76.9,77.01,32673.0,76.0607,76.4959,76.0607,76.1695,32673.0
2022-01-27 14:50:00,76.99,77.0,76.34,76.42,53876.0,76.1497,76.1596,75.5068,75.5859,53876.0
2022-01-27 15:00:00,76.39,76.74,76.33,76.33,36472.0,75.5563,75.9024,75.4969,75.4969,36472.0
2022-01-27 15:10:00,76.38,76.38,75.74,75.87,68132.0,75.5464,75.5464,74.9134,75.0419,68132.0
2022-01-27 15:20:00,75.87,75.98,75.49,75.98,91286.0,75.0419,75.1507,74.6661,75.1507,91286.0
2022-01-27 15:30:00,75.99,76.21,75.75,75.83,117658.0,75.1606,75.3782,74.9233,75.0024,117658.0
2022-01-27 15:40:00,75.84,76.5,75.74,76.41,110760.0,75.0123,75.6651,74.9134,75.576,110760.0
2022-01-27 15:50:00,76.35,76.35,75.9,75.97,236332.0,75.5167,75.5167,75.0716,75.1409,236332.0
2022-01-28 09:30:00,75.67,76.45,75.01,75.24,169076.0,74.8441,75.6156,74.1913,74.4188,169076.0
2022-01-28 09:40:00,75.15,75.4,74.1,74.14,293385.0,74.3298,74.5771,73.2913,73.3308,293385.0
2022-01-28 09:50:00,74.16,74.55,73.53,73.73,88559.0,73.3506,73.7363,72.7275,72.9253,88559.0
2022-01-28 10:00:00,73.67,74.0,73.16,73.42,99892.0,72.866,73.1924,72.3615,72.6187,99892.0
2022-01-28 10:10:00,73.4,73.8,73.18,73.27,113655.0,72.5989,72.9945,72.3813,72.4703,113655.0
2022-01-28 10:20:00,73.24,73.28,72.3,72.49,105683.0,72.4406,72.4802,71.5109,71.6988,105683.0
2022-01-28 10:30:00,72.52,72.71,72.14,72.38,92229.0,71.7285,71.9164,71.3527,71.59,92229.0
2022-01-28 10:40:00,72.31,72.57,71.91,72.57,129818.0,71.5208,71.778,71.1252,71.778,129818.0
2022-01-28 10:50:00,72.58,72.94,72.52,72.84,100629.0,71.7879,72.1439,71.7285,72.045,100629.0
2022-01-28 11:00:00,72.89,73.26,72.52,73.07,74045.0,72.0945,72.4604,71.7285,72.2725,74045.0
2022-01-28 11:10:00,73.09,73.88,73.07,73.88,94925.0,72.2923,73.0737,72.2725,73.0737,94925.0
2022-01-28 11:20:00,73.87,74.0,73.58,73.6,100890.0,73.0638,73.1924,72.7769,72.7967,100890.0
2022-01-28 11:30:00,73.57,73.87,73.42,73.6,82462.0,72.767,73.0638,72.6187,72.7967,82462.0
2022-01-28 11:40:00,73.65,73.76,73.43,73.47,34015.0,72.8462,72.955,72.6286,72.6681,34015.0
2022-01-28 11:50:00,73.44,74.15,73.37,74.1,91299.0,72.6385,73.3407,72.5692,73.2913,91299.0
2022-01-28 12:00:00,74.11,74.35,74.1,74.28,47724.0,73.3012,73.5385,73.2913,73.4693,47724.0
2022-01-28 12:10:00,74.27,74.7,73.97,74.32,67840.0,73.4594,73.8847,73.1627,73.5089,67840.0
2022-01-28 12:20:00,74.29,74.29,73.78,73.83,79328.0,73.4792,73.4792,72.9748,73.0242,79328.0
2022-01-28 12:30:00,73.83,73.91,73.17,73.22,50322.0,73.0242,73.1033,72.3714,72.4209,50322.0
2022-01-28 12:40:00,73.23,73.3,72.94,73.0,88231.0,72.4308,72.5,72.1439,72.2033,88231.0
2022-01-28 12:50:00,73.0,73.2,72.92,73.15,106735.0,72.2033,72.4011,72.1241,72.3516,106735.0
2022-01-28 13:00:00,73.15,73.49,73.08,73.25,110863.0,72.3516,72.6879,72.2824,72.4505,110863.0
2022-01-28 13:10:00,73.21,73.64,73.03,73.55,60689.0,72.411,72.8363,72.2329,72.7473,60689.0
2022-01-28 13:20:00,73.51,73.52,73.02,73.25,56428.0,72.7077,72.7176,72.223,72.4505,56428.0
2022-01-28 13:30:00,73.38,73.74,73.38,73.53,37132.0,72.5791,72.9352,72.5791,72.7275,37132.0
2022-01-28 13:40:00,73.5,73.6,73.31,73.45,49941.0,72.6978,72.7967,72.5099,72.6484,49941.0
2022-01-28 13:50:00,73.47,73.87,73.45,73.67,34310.0,72.6681,73.0638,72.6484,72.866,34310.0
2022-01-28 14:00:00,73.65,73.97,73.16,73.17,35741.0,72.8462,73.1627,72.3615,72.3714,35741.0
2022-01-28 14:10:00,73.15,73.22,72.47,72.48,61678.0,72.3516,72.4209,71.6791,71.6889,61678.0
2022-01-28 14:20:00,72.46,72.49,72.09,72.17,73605.0,71.6692,71.6988,71.3032,71.3823,73605.0
2022-01-28 14:30:00,72.09,72.5,72.02,72.39,66881.0,71.3032,71.7087,71.234,71.5999,66881.0
2022-01-28 14:40:00,72.43,72.99,72.43,72.98,40743.0,71.6395,72.1934,71.6395,72.1835,40743.0
2022-01-28 14:50:00,72.96,73.2,72.73,73.12,33207.0,72.1637,72.4011,71.9362,72.322,33207.0
2022-01-28 15:00:00,73.18,73.22,72.9,72.96,52051.0,72.3813,72.4209,72.1044,72.1637,52051.0
2022-01-28 15:10:00,72.99,73.1,72.6,72.8,81795.0,72.1934,72.3022,71.8076,72.0054,81795.0
2022-01-28 15:20:00,72.82,73.07,72.73,73.03,43944.0,72.0252,72.2725,71.9362,72.2329,43944.0
2022-01-28 15:30:00,72.97,73.53,72.72,73.47,89737.0,72.1736,72.7275,71.9263,72.6681,89737.0
2022-01-28 15:40:00,73.5,73.91,73.45,73.91,101750.0,72.6978,73.1033,72.6484,73.1033,101750.0
2022-01-28 15:50:00,73.92,74.54,73.92,74.53,324376.0,73.1132,73.7265,73.1132,73.7166,324376.0
2022-01-31 09:30:00,74.25,74.25,72.75,73.58,171632.0,73.4396,73.4396,71.956,72.7769,171632.0
2022-01-31 09:40:00,73.6,74.06,72.93,73.86,108250.0,72.7967,73.2517,72.134,73.0539,108250.0
2022-01-31 09:50:00,73.84,74.52,73.78,74.5,98445.0,73.0341,73.7067,72.9748,73.6869,98445.0
2022-01-31 10:00:00,74.5,74.77,74.1,74.63,90557.0,73.6869,73.9539,73.2913,73.8155,90557.0
2022-01-31 10:10:00,74.64,75.3,74.59,75.08,91233.0,73.8254,74.4782,73.7759,74.2606,91233.0
2022-01-31 10:20:00,75.08,75.3,74.61,74.62,69181.0,74.2606,74.4782,73.7957,73.8056,69181.0
2022-01-31 10:30:00,74.65,75.47,74.58,75.37,96701.0,73.8353,74.6463,73.766,74.5474,96701.0
2022-01-31 10:40:00,75.38,75.39,74.94,75.17,50258.0,74.5573,74.5672,74.1221,74.3496,50258.0
2022-01-31 10:50:00,75.22,75.92,75.17,75.88,70429.0,74.399,75.0914,74.3496,75.0518,70429.0
2022-01-31 11:00:00,75.92,76.22,75.81,76.09,58862.0,75.0914,75.3881,74.9826,75.2595,58862.0
2022-01-31 11:10:00,76.09,76.32,75.72,75.8,63389.0,75.2595,75.487,74.8936,74.9727,63389.0
2022-01-31 11:20:00,75.8,76.19,75.71,76.14,31025.0,74.9727,75.3584,74.8837,75.309,31025.0
2022-01-31 11:30:00,76.13,76.54,75.96,76.47,46820.0,75.2991,75.7046,75.131,75.6354,46820.0
2022-01-31 11:40:00,76.5,76.7,76.41,76.54,37615.0,75.6651,75.8629,75.576,75.7046,37615.0
2022-01-31 11:50:00,76.54,76.92,76.42,76.89,68543.0,75.7046,76.0805,75.5859,76.0508,68543.0
2022-01-31 12:00:00,76.93,77.04,76.75,76.78,45455.0,76.0904,76.1992,75.9123,75.942,45455.0
2022-01-31 12:10:00,76.8,77.32,76.8,77.29,44999.0,75.9618,76.4761,75.9618,76.4464,44999.0
2022-01-31 12:20:00,77.31,77.33,76.86,76.88,30811.0,76.4662,76.486,76.0211,76.0409,30811.0
2022-01-31 12:30:00,76.89,77.0,76.7,76.96,25322.0,76.0508,76.1596,75.8629,76.12,25322.0
2022-01-31 12:40:00,76.97,77.29,76.95,77.22,50716.0,76.1299,76.4464,76.1102,76.3772,50716.0
2022-01-31 12:50:00,77.16,77.47,77.05,77.45,33144.0,76.3179,76.6245,76.2091,76.6047,33144.0
2022-01-31 13:00:00,77.45,77.49,77.28,77.35,27581.0,76.6047,76.6443,76.4366,76.5058,27581.0
2022-01-31 13:10:00,77.39,77.63,77.23,77.62,34029.0,76.5454,76.7827,76.3871,76.7728,34029.0
2022-01-31 13:20:00,77.66,77.7,77.29,77.32,34294.0,76.8124,76.852,76.4464,76.4761,34294.0
2022-01-31 13:30:00,77.34,77.37,76.94,77.31,31388.0,76.4959,76.5256,76.1003,76.4662,31388.0
2022-01-31 13:40:00,77.29,77.49,77.22,77.49,21182.0,76.4464,76.6443,76.3772,76.6443,21182.0
2022-01-31 13:50:00,77.53,77.56,77.14,77.23,27533.0,76.6838,76.7135,76.2981,76.3871,27533.0
2022-01-31 14:00:00,77.24,77.46,76.91,77.42,38914.0,76.397,76.6146,76.0706,76.575,38914.0
2022-01-31 14:10:00,77.43,77.51,77.17,77.17,69117.0,76.5849,76.664,76.3278,76.3278,69117.0
2022-01-31 14:20:00,77.16,77.34,77.1,77.13,28552.0,76.3179,76.4959,76.2585,76.2882,28552.0
2022-01-31 14:30:00,77.18,77.31,77.0,77.0,29794.0,76.3376,76.4662,76.1596,76.1596,29794.0
2022-01-31 14:40:00,77.03,77.07,76.87,76.97,45905.0,76.1893,76.2288,76.031,76.1299,45905.0
2022-01-31 14:50:00,76.96,77.0,76.76,76.89,34846.0,76.12,76.1596,75.9222,76.0508,34846.0
2022-01-31 15:00:00,76.9,77.27,76.9,76.9,42607.0,76.0607,76.4267,76.0607,76.0607,42607.0
2022-01-31 15:10:00,76.92,76.97,76.29,76.38,55282.0,76.0805,76.1299,75.4574,75.5464,55282.0
2022-01-31 15:20:00,76.35,76.89,76.35,76.79,56639.0,75.5167,76.0508,75.5167,75.9519,56639.0
2022-01-31 15:30:00,76.78,77.11,76.69,76.96,62206.0,75.942,76.2684,75.853,76.12,62206.0
2022-01-31 15:40:00,76.96,77.4,76.84,77.37,105841.0,76.12,76.5552,76.0014,76.5256,105841.0
2022-01-31 15:50:00,77.36,77.95,77.36,77.8,260052.0,76.5157,77.0992,76.5157,76.9509,260052.0
2022-02-01 09:30:00,77.94,79.67,77.77,79.19,160226.0,77.0894,78.8005,76.9212,78.3257,160226.0
2022-02-01 09:40:00,79.2,79.69,78.67,79.66,80161.0,78.3356,78.8203,77.8114,78.7906,80161.0
2022-02-01 09:50:00,79.68,80.41,79.59,79.84,121485.0,78.8104,79.5324,78.7213,78.9686,121485.0
2022-02-01 10:00:00,79.8,79.8,78.44,78.8,78208.0,78.929,78.929,77.5839,77.94,78208.0
2022-02-01 10:10:00,78.9,79.69,78.69,79.54,55301.0,78.0389,78.8203,77.8312,78.6719,55301.0
2022-02-01 10:20:00,79.55,80.46,79.5,80.25,91763.0,78.6818,79.5818,78.6323,79.3741,91763.0
2022-02-01 10:30:00,80.3,80.92,80.3,80.81,85784.0,79.4236,80.0368,79.4236,79.928,85784.0
2022-02-01 10:40:00,80.87,80.91,80.4,80.5,38818.0,79.9874,80.0269,79.5225,79.6214,38818.0
2022-02-01 10:50:00,80.49,81.14,80.47,81.06,76763.0,79.6115,80.2544,79.5917,80.1753,76763.0
2022-02-01 11:00:00,81.12,81.31,80.74,80.87,94852.0,80.2346,80.4226,79.8588,79.9874,94852.0
2022-02-01 11:10:00,80.86,81.38,80.8,81.25,55071.0,79.9775,80.4918,79.9181,80.3632,55071.0
2022-02-01 11:20:00,81.26,81.31,80.86,81.08,26435.0,80.3731,80.4226,79.9775,80.1951,26435.0
2022-02-01 11:30:00,81.07,81.23,80.72,81.17,38385.0,80.1852,80.3434,79.839,80.2841,38385.0
2022-02-01 11:40:00,81.17,81.48,81.1,81.31,48729.0,80.2841,80.5907,80.2149,80.4226,48729.0
2022-02-01 11:50:00,81.3,81.4,81.05,81.3,36970.0,80.4127,80.5116,80.1654,80.4127,36970.0
2022-02-01 12:00:00,81.35,81.35,81.03,81.18,38271.0,80.4621,80.4621,80.1456,80.294,38271.0
2022-02-01 12:10:00,81.17,81.83,80.8,81.7,68873.0,80.2841,80.9369,79.9181,80.8083,68873.0
2022-02-01 12:20:00,81.7,81.73,81.4,81.54,53372.0,80.8083,80.838,80.5116,80.6501,53372.0
2022-02-01 12:30:00,81.56,81.56,81.09,81.1,29898.0,80.6698,80.6698,80.205,80.2149,29898.0
2022-02-01 12:40:00,81.1,81.34,81.05,81.09,24219.0,80.2149,80.4522,80.1654,80.205,24219.0
2022-02-01 12:50:00,81.05,81.27,80.94,81.23,24480.0,80.1654,80.383,80.0566,80.3434,24480.0
2022-02-01 13:00:00,81.23,81.28,81.05,81.1,34665.0,80.3434,80.3929,80.1654,80.2149,34665.0
2022-02-01 13:10:00,81.1,81.62,81.1,81.55,40920.0,80.2149,80.7292,80.2149,80.66,40920.0
2022-02-01 13:20:00,81.59,81.63,81.5,81.59,31653.0,80.6995,80.7391,80.6105,80.6995,31653.0
2022-02-01 13:30:00,81.57,81.57,81.22,81.5,30955.0,80.6797,80.6797,80.3336,80.6105,30955.0
2022-02-01 13:40:00,81.49,81.53,81.26,81.3,24707.0,80.6006,80.6402,80.3731,80.4127,24707.0
2022-02-01 13:50:00,81.29,81.29,80.85,81.01,58854.0,80.4028,80.4028,79.9676,80.1258,58854.0
2022-02-01 14:00:00,81.04,81.1,80.72,80.92,72580.0,80.1555,80.2149,79.839,80.0368,72580.0
2022-02-01 14:10:00,80.94,81.17,80.85,81.03,45917.0,80.0566,80.2841,79.9676,80.1456,45917.0
2022-02-01 14:20:00,81.04,81.12,80.79,81.12,49154.0,80.1555,80.2346,79.9082,80.2346,49154.0
2022-02-01 14:30:00,81.17,81.28,81.05,81.27,36488.0,80.2841,80.3929,80.1654,80.383,36488.0
2022-02-01 14:40:00,81.28,81.3,81.01,81.05,68006.0,80.3929,80.4127,80.1258,80.1654,68006.0
2022-02-01 14:50:00,81.05,81.13,80.72,80.73,46887.0,80.1654,80.2445,79.839,79.8489,46887.0
2022-02-01 15:00:00,80.73,80.9,80.68,80.74,159537.0,79.8489,80.017,79.7994,79.8588,159537.0
2022-02-01 15:10:00,80.74,80.76,80.62,80.72,59444.0,79.8588,79.8786,79.7401,79.839,59444.0
2022-02-01 15:20:00,80.75,80.77,80.55,80.6,76361.0,79.8687,79.8885,79.6709,79.7203,76361.0
2022-02-01 15:30:00,80.61,80.72,80.37,80.39,138531.0,79.7302,79.839,79.4928,79.5126,138531.0
2022-02-01 15:40:00,80.4,80.9,80.34,80.87,202438.0,79.5225,80.017,79.4632,79.9874,202438.0
2022-02-01 15:50:00,80.9,81.3,80.86,81.22,310780.0,80.017,80.4127,79.9775,80.3336,310780.0
2022-02-02 09:30:00,80.74,81.7,80.35,81.7,103997.0,79.8588,80.8083,79.473,80.8083,103997.0
2022-02-02 09:40:00,81.66,81.66,80.82,80.94,88198.0,80.7687,80.7687,79.9379,80.0566,88198.0
2022-02-02 09:50:00,80.92,81.78,80.83,81.25,73666.0,80.0368,80.8874,79.9478,80.3632,73666.0
2022-02-02 10:00:00,81.21,81.24,80.62,81.19,80038.0,80.3237,80.3533,79.7401,80.3039,80038.0
2022-02-02 10:10:00,81.16,81.48,80.94,81.13,42517.0,80.2742,80.5907,80.0566,80.2445,42517.0
2022-02-02 10:20:00,81.16,81.29,80.66,80.67,43510.0,80.2742,80.4028,79.7797,79.7896,43510.0
2022-02-02 10:30:00,80.72,80.97,80.41,80.54,47340.0,79.839,80.0863,79.5324,79.661,47340.0
2022-02-02 10:40:00,80.55,81.47,80.47,81.35,55891.0,79.6709,80.5808,79.5917,80.4621,55891.0
2022-02-02 10:50:00,81.34,81.39,80.93,81.27,38237.0,80.4522,80.5017,80.0467,80.383,38237.0
2022-02-02 11:00:00,81.26,81.27,80.58,80.68,36431.0,80.3731,80.383,79.7005,79.7994,36431.0
2022-02-02 11:10:00,80.7,80.7,80.29,80.46,39347.0,79.8192,79.8192,79.4137,79.5818,39347.0
2022-02-02 11:20:00,80.44,80.51,80.22,80.35,38568.0,79.5621,79.6313,79.3445,79.473,38568.0
2022-02-02 11:30:00,80.31,80.31,79.77,79.79,40604.0,79.4335,79.4335,78.8994,78.9192,40604.0
2022-02-02 11:40:00,79.83,80.35,79.72,80.34,62040.0,78.9587,79.473,78.8499,79.4632,62040.0
2022-02-02 11:50:00,80.35,80.67,80.34,80.67,33411.0,79.473,79.7896,79.4632,79.7896,33411.0
2022-02-02 12:00:00,80.69,80.81,80.45,80.77,20845.0,79.8093,79.928,79.572,79.8885,20845.0
2022-02-02 12:10:00,80.75,81.13,80.75,80.98,37883.0,79.8687,80.2445,79.8687,80.0962,37883.0
2022-02-02 12:20:00,81.0,81.19,80.97,81.06,22793.0,80.116,80.3039,80.0863,80.1753,22793.0
2022-02-02 12:30:00,81.08,81.34,81.01,81.33,25512.0,80.1951,80.4522,80.1258,80.4424,25512.0
2022-02-02 12:40:00,81.33,81.6,81.23,81.45,35102.0,80.4424,80.7094,80.3434,80.561,35102.0
2022-02-02 12:50:00,81.42,81.62,81.38,81.59,21809.0,80.5314,80.7292,80.4918,80.6995,21809.0
2022-02-02 13:00:00,81.6,81.71,81.42,81.42,29037.0,80.7094,80.8182,80.5314,80.5314,29037.0
2022-02-02 13:10:00,81.4,81.49,81.22,81.44,32624.0,80.5116,80.6006,80.3336,80.5512,32624.0
2022-02-02 13:20:00,81.44,81.48,81.15,81.21,34493.0,80.5512,80.5907,80.2643,80.3237,34493.0
2022-02-02 13:30:00,81.19,81.46,81.18,81.41,18960.0,80.3039,80.5709,80.294,80.5215,18960.0
2022-02-02 13:40:00,81.4,81.75,81.34,81.51,42650.0,80.5116,80.8578,80.4522,80.6204,42650.0
2022-02-02 13:50:00,81.47,81.6,81.39,81.51,23229.0,80.5808,80.7094,80.5017,80.6204,23229.0
2022-02-02 14:00:00,81.51,81.96,81.49,81.61,165829.0,80.6204,81.0655,80.6006,80.7193,165829.0
2022-02-02 14:10:00,81.61,81.64,81.31,81.55,50659.0,80.7193,80.749,80.4226,80.66,50659.0
2022-02-02 14:20:00,81.55,81.66,81.37,81.57,31065.0,80.66,80.7687,80.4819,80.6797,31065.0
2022-02-02 14:30:00,81.58,81.83,81.57,81.7,27748.0,80.6896,80.9369,80.6797,80.8083,27748.0
2022-02-02 14:40:00,81.73,81.86,81.64,81.73,33119.0,80.838,80.9666,80.749,80.838,33119.0
2022-02-02 14:50:00,81.73,81.74,81.5,81.51,20005.0,80.838,80.8479,80.6105,80.6204,20005.0
2022-02-02 15:00:00,81.51,81.73,81.29,81.6,54074.0,80.6204,80.838,80.4028,80.7094,54074.0
2022-02-02 15:10:00,81.6,81.65,81.47,81.63,39185.0,80.7094,80.7589,80.5808,80.7391,39185.0
2022-02-02 15:20:00,81.64,81.74,81.34,81.42,57990.0,80.749,80.8479,80.4522,80.5314,57990.0
2022-02-02 15:30:00,81.43,81.53,81.1,81.18,75608.0,80.5413,80.6402,80.2149,80.294,75608.0
2022-02-02 15:40:00,81.18,81.43,81.12,81.42,89574.0,80.294,80.5413,80.2346,80.5314,89574.0
2022-02-02 15:50:00,81.43,81.43,81.17,81.22,241004.0,80.5413,80.5413,80.2841,80.3336,241004.0
2022-02-03 09:30:00,80.45,81.0,79.56,80.81,336868.0,79.572,80.116,78.6917,79.928,336868.0
2022-02-03 09:40:00,80.88,81.01,80.64,80.81,226530.0,79.9973,80.1258,79.7599,79.928,226530.0
2022-02-03 09:50:00,80.75,80.98,80.12,80.44,147758.0,79.8687,80.0962,79.2456,79.5621,147758.0
2022-02-03 10:00:00,80.44,80.57,80.01,80.45,78181.0,79.5621,79.6906,79.1368,79.572,78181.0
2022-02-03 10:10:00,80.4,80.92,79.95,80.92,82331.0,79.5225,80.0368,79.0774,80.0368,82331.0
2022-02-03 10:20:00,80.91,80.99,80.26,80.37,70066.0,80.0269,80.1061,79.384,79.4928,70066.0
2022-02-03 10:30:00,80.4,80.78,80.06,80.22,51403.0,79.5225,79.8984,79.1862,79.3445,51403.0
2022-02-03 10:40:00,80.25,80.65,80.24,80.52,40134.0,79.3741,79.7698,79.3642,79.6412,40134.0
2022-02-03 10:50:00,80.54,80.85,80.52,80.73,56873.0,79.661,79.9676,79.6412,79.8489,56873.0
2022-02-03 11:00:00,80.75,80.88,80.41,80.86,53509.0,79.8687,79.9973,79.5324,79.9775,53509.0
2022-02-03 11:10:00,80.84,81.0,80.78,80.98,97726.0,79.9577,80.116,79.8984,80.0962,97726.0
2022-02-03 11:20:00,80.95,81.23,80.88,80.95,276132.0,80.0665,80.3434,79.9973,80.0665,276132.0
2022-02-03 11:30:00,80.92,81.08,80.43,80.46,49334.0,80.0368,80.1951,79.5522,79.5818,49334.0
2022-02-03 11:40:00,80.49,80.49,80.25,80.28,42112.0,79.6115,79.6115,79.3741,79.4038,42112.0
2022-02-03 11:50:00,80.27,80.5,80.01,80.02,29762.0,79.3939,79.6214,79.1368,79.1466,29762.0
2022-02-03 12:00:00,80.01,80.16,79.86,80.02,98957.0,79.1368,79.2851,78.9884,79.1466,98957.0
2022-02-03 12:10:00,80.0,80.17,79.91,79.93,46002.0,79.1269,79.295,79.0378,79.0576,46002.0
2022-02-03 12:20:00,79.91,80.19,79.87,80.06,60015.0,79.0378,79.3148,78.9983,79.1862,60015.0
2022-02-03 12:30:00,80.05,80.42,80.04,80.15,38874.0,79.1763,79.5423,79.1664,79.2752,38874.0
2022-02-03 12:40:00,80.16,80.18,79.95,80.08,31540.0,79.2851,79.3049,79.0774,79.206,31540.0
2022-02-03 12:50:00,80.13,80.2,79.81,79.88,34925.0,79.2554,79.3247,78.9389,79.0082,34925.0
2022-02-03 13:00:00,79.83,79.84,79.63,79.73,44691.0,78.9587,78.9686,78.7609,78.8598,44691.0
2022-02-03 13:10:00,79.72,79.82,79.6,79.66,26444.0,78.8499,78.9488,78.7312,78.7906,26444.0
2022-02-03 13:20:00,79.66,79.91,79.64,79.76,31468.0,78.7906,79.0378,78.7708,78.8895,31468.0
2022-02-03 13:30:00,79.77,80.01,79.71,79.78,38831.0,78.8994,79.1368,78.84,78.9093,38831.0
2022-02-03 13:40:00,79.81,79.9,79.74,79.75,39478.0,78.9389,79.028,78.8697,78.8796,39478.0
2022-02-03 13:50:00,79.77,79.88,79.72,79.76,36185.0,78.8994,79.0082,78.8499,78.8895,36185.0
2022-02-03 14:00:00,79.77,80.12,79.74,80.12,39812.0,78.8994,79.2456,78.8697,79.2456,39812.0
2022-02-03 14:10:00,80.14,80.17,79.87,80.01,32140.0,79.2653,79.295,78.9983,79.1368,32140.0
2022-02-03 14:20:00,80.02,80.13,79.85,79.89,37021.0,79.1466,79.2554,78.9785,79.0181,37021.0
2022-02-03 14:30:00,79.88,80.02,79.65,79.77,50457.0,79.0082,79.1466,78.7807,78.8994,50457.0
2022-02-03 14:40:00,79.73,79.76,79.32,79.4,49248.0,78.8598,78.8895,78.4543,78.5334,49248.0
2022-02-03 14:50:00,79.4,79.65,79.36,79.61,33963.0,78.5334,78.7807,78.4939,78.7411,33963.0
2022-02-03 15:00:00,79.63,79.72,79.4,79.66,49734.0,78.7609,78.8499,78.5334,78.7906,49734.0
2022-02-03 15:10:00,79.67,79.84,79.61,79.82,41076.0,78.8005,78.9686,78.7411,78.9488,41076.0
2022-02-03 15:20:00,79.83,79.95,79.59,79.64,46632.0,78.9587,79.0774,78.7213,78.7708,46632.0
2022-02-03 15:30:00,79.62,79.62,79.25,79.35,87813.0,78.751,78.751,78.3851,78.484,87813.0
2022-02-03 15:40:00,79.35,79.39,78.99,79.26,246533.0,78.484,78.5235,78.1279,78.3949,246533.0
2022-02-03 15:50:00,79.26,79.52,79.19,79.32,346263.0,78.3949,78.6521,78.3257,78.4543,346263.0
2022-02-04 09:30:00,78.14,78.69,75.3,75.35,425750.0,77.2872,77.8312,74.4782,74.5276,425750.0
2022-02-04 09:40:00,75.41,76.39,75.11,75.89,331847.0,74.587,75.5563,74.2902,75.0617,331847.0
2022-02-04 09:50:00,75.89,76.03,75.01,75.2,211028.0,75.0617,75.2002,74.1913,74.3793,211028.0
2022-02-04 10:00:00,75.23,76.64,75.12,75.92,252563.0,74.4089,75.8035,74.3001,75.0914,252563.0
2022-02-04 10:10:00,75.95,76.86,75.18,76.78,250781.0,75.1211,76.0211,74.3595,75.942,250781.0
2022-02-04 10:20:00,76.79,77.6,76.31,77.26,242556.0,75.9519,76.7531,75.4771,76.4168,242556.0
2022-02-04 10:30:00,77.21,78.5,77.06,77.24,208563.0,76.3673,77.6432,76.219,76.397,208563.0
2022-02-04 10:40:00,77.29,77.41,76.11,76.16,139047.0,76.4464,76.5651,75.2793,75.3288,139047.0
2022-02-04 10:50:00,76.16,76.59,75.72,75.92,146194.0,75.3288,75.7541,74.8936,75.0914,146194.0
2022-02-04 11:00:00,75.88,76.68,75.73,76.18,85767.0,75.0518,75.8431,74.9035,75.3486,85767.0
2022-02-04 11:10:00,76.17,76.17,75.45,75.82,86137.0,75.3387,75.3387,74.6265,74.9925,86137.0
2022-02-04 11:20:00,75.8,76.15,75.27,75.76,113707.0,74.9727,75.3189,74.4485,74.9331,113707.0
2022-02-04 11:30:00,75.77,76.23,75.63,76.16,84169.0,74.943,75.398,74.8046,75.3288,84169.0
2022-02-04 11:40:00,76.22,76.59,76.21,76.34,80668.0,75.3881,75.7541,75.3782,75.5068,80668.0
2022-02-04 11:50:00,76.33,76.34,76.01,76.02,50906.0,75.4969,75.5068,75.1804,75.1903,50906.0
2022-02-04 12:00:00,76.03,76.11,75.73,76.06,105804.0,75.2002,75.2793,74.9035,75.2299,105804.0
2022-02-04 12:10:00,76.06,76.21,75.77,75.81,66205.0,75.2299,75.3782,74.943,74.9826,66205.0
2022-02-04 12:20:00,75.8,76.1,75.8,75.97,72929.0,74.9727,75.2694,74.9727,75.1409,72929.0
2022-02-04 12:30:00,76.0,76.05,75.52,75.6,59298.0,75.1705,75.22,74.6958,74.7749,59298.0
2022-02-04 12:40:00,75.64,75.95,75.62,75.93,100916.0,74.8145,75.1211,74.7947,75.1013,100916.0
2022-02-04 12:50:00,75.97,76.04,75.81,75.91,45557.0,75.1409,75.2101,74.9826,75.0815,45557.0
2022-02-04 13:00:00,75.93,76.65,75.89,76.61,123315.0,75.1013,75.8134,75.0617,75.7739,123315.0
2022-02-04 13:10:00,76.56,76.9,76.52,76.87,81900.0,75.7244,76.0607,75.6848,76.031,81900.0
2022-02-04 13:20:00,76.87,77.34,76.87,76.95,126725.0,76.031,76.4959,76.031,76.1102,126725.0
2022-02-04 13:30:00,76.94,77.16,76.76,76.95,57096.0,76.1003,76.3179,75.9222,76.1102,57096.0
2022-02-04 13:40:00,76.94,77.03,76.37,76.48,59958.0,76.1003,76.1893,75.5365,75.6453,59958.0
2022-02-04 13:50:00,76.49,76.6,76.33,76.42,72741.0,75.6552,75.764,75.4969,75.5859,72741.0
2022-02-04 14:00:00,76.5,76.51,76.24,76.3,68275.0,75.6651,75.675,75.4079,75.4672,68275.0
2022-02-04 14:10:00,76.29,76.3,75.4,75.41,142473.0,75.4574,75.4672,74.5771,74.587,142473.0
2022-02-04 14:20:00,75.41,75.61,75.04,75.1,171107.0,74.587,74.7848,74.221,74.2803,171107.0
2022-02-04 14:30:00,75.1,75.58,74.91,75.43,240618.0,74.2803,74.7551,74.0924,74.6067,240618.0
2022-02-04 14:40:00,75.45,75.52,75.19,75.34,126230.0,74.6265,74.6958,74.3694,74.5177,126230.0
2022-02-04 14:50:00,75.32,75.67,75.3,75.67,126900.0,74.4979,74.8441,74.4782,74.8441,126900.0
2022-02-04 15:00:00,75.66,75.9,75.56,75.8,96246.0,74.8342,75.0716,74.7353,74.9727,96246.0
2022-02-04 15:10:00,75.8,76.1,75.75,76.01,132258.0,74.9727,75.2694,74.9233,75.1804,132258.0
2022-02-04 15:20:00,76.01,76.02,75.36,75.48,162897.0,75.1804,75.1903,74.5375,74.6562,162897.0
2022-02-04 15:30:00,75.49,75.99,75.49,75.79,96271.0,74.6661,75.1606,74.6661,74.9628,96271.0
2022-02-04 15:40:00,75.78,75.78,75.33,75.53,201216.0,74.9529,74.9529,74.5078,74.7057,201216.0
2022-02-04 15:50:00,75.56,75.82,75.36,75.62,557914.0,74.7353,74.9925,74.5375,74.7947,557914.0
2022-02-07 09:30:00,76.72,79.17,76.72,78.46,350006.0,75.8827,78.3059,75.8827,77.6037,350006.0
2022-02-07 09:40:00,78.49,79.32,78.27,78.72,224423.0,77.6333,78.4543,77.4157,77.8608,224423.0
2022-02-07 09:50:00,78.75,80.15,78.75,80.08,232785.0,77.8905,79.2752,77.8905,79.206,232785.0
2022-02-07 10:00:00,80.09,80.13,79.64,80.06,171123.0,79.2159,79.2554,78.7708,79.1862,171123.0
2022-02-07 10:10:00,80.07,80.2,79.3,79.63,168642.0,79.1961,79.3247,78.4345,78.7609,168642.0
2022-02-07 10:20:00,79.62,80.33,79.55,80.22,130595.0,78.751,79.4533,78.6818,79.3445,130595.0
2022-02-07 10:30:00,80.24,80.7,79.66,80.54,161483.0,79.3642,79.8192,78.7906,79.661,161483.0
2022-02-07 10:40:00,80.55,80.67,80.01,80.5,89975.0,79.6709,79.7896,79.1368,79.6214,89975.0
2022-02-07 10:50:00,80.48,80.86,80.4,80.83,126422.0,79.6016,79.9775,79.5225,79.9478,126422.0
2022-02-07 11:00:00,80.82,81.17,80.72,80.78,148865.0,79.9379,80.2841,79.839,79.8984,148865.0
2022-02-07 11:10:00,80.78,81.43,80.78,81.31,119110.0,79.8984,80.5413,79.8984,80.4226,119110.0
2022-02-07 11:20:00,81.35,81.45,81.15,81.39,101569.0,80.4621,80.561,80.2643,80.5017,101569.0
2022-02-07 11:30:00,81.43,81.44,80.52,80.52,105377.0,80.5413,80.5512,79.6412,79.6412,105377.0
2022-02-07 11:40:00,80.56,81.06,80.43,81.03,132506.0,79.6808,80.1753,79.5522,80.1456,132506.0
2022-02-07 11:50:00,81.03,81.03,80.5,80.96,52053.0,80.1456,80.1456,79.6214,80.0764,52053.0
2022-02-07 12:00:00,80.9,81.13,80.78,80.92,59769.0,80.017,80.2445,79.8984,80.0368,59769.0
2022-02-07 12:10:00,80.95,81.36,80.71,81.2,92662.0,80.0665,80.472,79.8291,80.3138,92662.0
2022-02-07 12:20:00,81.19,81.43,81.13,81.35,64398.0,80.3039,80.5413,80.2445,80.4621,64398.0
2022-02-07 12:30:00,81.28,81.44,80.97,81.0,71396.0,80.3929,80.5512,80.0863,80.116,71396.0
2022-02-07 12:40:00,81.04,81.57,81.04,81.44,108168.0,80.1555,80.6797,80.1555,80.5512,108168.0
2022-02-07 12:50:00,81.44,81.47,80.93,81.01,66966.0,80.5512,80.5808,80.0467,80.1258,66966.0
2022-02-07 13:00:00,80.99,81.42,80.93,81.39,88147.0,80.1061,80.5314,80.0467,80.5017,88147.0
2022-02-07 13:10:00,81.4,81.69,81.31,81.64,110422.0,80.5116,80.7984,80.4226,80.749,110422.0
2022-02-07 13:20:00,81.65,81.66,81.35,81.49,79383.0,80.7589,80.7687,80.4621,80.6006,79383.0
2022-02-07 13:30:00,81.5,81.89,81.5,81.86,73724.0,80.6105,80.9962,80.6105,80.9666,73724.0
2022-02-07 13:40:00,81.86,82.06,81.63,81.69,201433.0,80.9666,81.1644,80.7391,80.7984,201433.0
2022-02-07 13:50:00,81.66,81.84,81.44,81.83,72416.0,80.7687,80.9468,80.5512,80.9369,72416.0
2022-02-07 14:00:00,81.82,81.93,81.57,81.6,54897.0,80.927,81.0358,80.6797,80.7094,54897.0
2022-02-07 14:10:00,81.62,81.92,81.62,81.77,44764.0,80.7292,81.0259,80.7292,80.8775,44764.0
2022-02-07 14:20:00,81.75,81.92,81.7,81.89,40527.0,80.8578,81.0259,80.8083,80.9962,40527.0
2022-02-07 14:30:00,81.9,82.01,81.85,81.95,65488.0,81.0061,81.1149,80.9567,81.0556,65488.0
2022-02-07 14:40:00,81.91,82.3,81.89,82.22,90920.0,81.016,81.4018,80.9962,81.3226,90920.0
2022-02-07 14:50:00,82.25,82.32,82.12,82.3,128157.0,81.3523,81.4215,81.2237,81.4018,128157.0
2022-02-07 15:00:00,82.28,82.63,82.14,82.52,112685.0,81.382,81.7282,81.2435,81.6194,112685.0
2022-02-07 15:10:00,82.52,82.88,82.51,82.66,120919.0,81.6194,81.9754,81.6095,81.7578,120919.0
2022-02-07 15:20:00,82.66,82.75,82.27,82.34,91717.0,81.7578,81.8469,81.3721,81.4413,91717.0
2022-02-07 15:30:00,82.34,82.54,82.03,82.05,120083.0,81.4413,81.6391,81.1347,81.1545,120083.0
2022-02-07 15:40:00,82.05,82.25,81.8,81.9,179268.0,81.1545,81.3523,80.9072,81.0061,179268.0
2022-02-07 15:50:00,81.92,82.33,81.67,81.98,420882.0,81.0259,81.4314,80.7786,81.0853,420882.0
2022-02-08 09:30:00,83.42,83.95,82.02,83.8,278202.0,82.5095,83.0338,81.1248,82.8854,278202.0
2022-02-08 09:40:00,83.77,84.67,83.75,84.33,287508.0,82.8557,83.7459,82.8359,83.4096,287508.0
2022-02-08 09:50:00,84.29,84.53,83.12,83.18,139544.0,83.37,83.6074,82.2128,82.2722,139544.0
2022-02-08 10:00:00,83.15,84.51,82.81,84.09,202899.0,82.2425,83.5876,81.9062,83.1722,202899.0
2022-02-08 10:10:00,84.07,85.22,84.07,84.96,276341.0,83.1524,84.2899,83.1524,84.0327,276341.0
2022-02-08 10:20:00,84.88,85.44,84.72,84.81,143417.0,83.9536,84.5075,83.7954,83.8844,143417.0
2022-02-08 10:30:00,84.82,85.49,84.71,85.24,119906.0,83.8943,84.5569,83.7855,84.3097,119906.0
2022-02-08 10:40:00,85.24,85.73,85.19,85.65,113712.0,84.3097,84.7943,84.2602,84.7152,113712.0
2022-02-08 10:50:00,85.64,85.8,85.4,85.65,101671.0,84.7053,84.8636,84.4679,84.7152,101671.0
2022-02-08 11:00:00,85.67,86.0,85.67,85.98,131602.0,84.735,85.0614,84.735,85.0416,131602.0
2022-02-08 11:10:00,85.94,86.15,85.74,86.11,122806.0,85.002,85.2097,84.8042,85.1702,122806.0
2022-02-08 11:20:00,86.1,86.34,85.79,86.12,127727.0,85.1603,85.3977,84.8537,85.1801,127727.0
2022-02-08 11:30:00,86.13,86.5,86.09,86.34,98545.0,85.19,85.5559,85.1504,85.3977,98545.0
2022-02-08 11:40:00,86.32,86.47,86.16,86.35,52409.0,85.3779,85.5263,85.2196,85.4076,52409.0
2022-02-08 11:50:00,86.35,86.42,86.18,86.35,50336.0,85.4076,85.4768,85.2394,85.4076,50336.0
2022-02-08 12:00:00,86.35,86.57,86.11,86.12,127739.0,85.4076,85.6252,85.1702,85.1801,127739.0
2022-02-08 12:10:00,86.11,86.17,85.73,85.77,92290.0,85.1702,85.2295,84.7943,84.8339,92290.0
2022-02-08 12:20:00,85.77,86.41,85.77,86.32,68212.0,84.8339,85.4669,84.8339,85.3779,68212.0
2022-02-08 12:30:00,86.33,86.53,86.24,86.29,50804.0,85.3878,85.5856,85.2988,85.3482,50804.0
2022-02-08 12:40:00,86.3,86.37,85.87,85.93,52858.0,85.3581,85.4273,84.9328,84.9921,52858.0
2022-02-08 12:50:00,85.92,86.13,85.9,86.05,78335.0,84.9823,85.19,84.9625,85.1108,78335.0
2022-02-08 13:00:00,86.05,86.08,85.72,86.05,65650.0,85.1108,85.1405,84.7844,85.1108,65650.0
2022-02-08 13:10:00,86.05,86.08,85.84,85.95,45654.0,85.1108,85.1405,84.9031,85.0119,45654.0
2022-02-08 13:20:00,85.95,85.96,85.64,85.66,66754.0,85.0119,85.0218,84.7053,84.7251,66754.0
2022-02-08 13:30:00,85.65,85.97,85.63,85.83,61149.0,84.7152,85.0317,84.6954,84.8932,61149.0
2022-02-08 13:40:00,85.84,85.84,85.46,85.67,50981.0,84.9031,84.9031,84.5273,84.735,50981.0
2022-02-08 13:50:00,85.67,85.87,85.6,85.83,39529.0,84.735,84.9328,84.6657,84.8932,39529.0
2022-02-08 14:00:00,85.86,86.07,85.84,85.91,75951.0,84.9229,85.1306,84.9031,84.9724,75951.0
2022-02-08 14:10:00,85.86,85.94,85.67,85.7,33104.0,84.9229,85.002,84.735,84.7647,33104.0
2022-02-08 14:20:00,85.71,85.71,85.29,85.39,69136.0,84.7745,84.7745,84.3591,84.458,69136.0
2022-02-08 14:30:00,85.38,85.62,85.34,85.41,55284.0,84.4481,84.6855,84.4086,84.4778,55284.0
2022-02-08 14:40:00,85.41,85.62,85.39,85.62,51353.0,84.4778,84.6855,84.458,84.6855,51353.0
2022-02-08 14:50:00,85.63,85.83,85.56,85.65,58519.0,84.6954,84.8932,84.6262,84.7152,58519.0
2022-02-08 15:00:00,85.67,85.78,85.49,85.67,39599.0,84.735,84.8438,84.5569,84.735,39599.0
2022-02-08 15:10:00,85.67,85.98,85.67,85.91,51678.0,84.735,85.0416,84.735,84.9724,51678.0
2022-02-08 15:20:00,85.91,85.93,85.68,85.73,48567.0,84.9724,84.9921,84.7449,84.7943,48567.0
2022-02-08 15:30:00,85.74,86.17,85.72,86.17,88745.0,84.8042,85.2295,84.7844,85.2295,88745.0
2022-02-08 15:40:00,86.17,86.33,86.05,86.09,124063.0,85.2295,85.3878,85.1108,85.1504,124063.0
2022-02-08 15:50:00,86.08,86.41,85.94,86.27,371415.0,85.1405,85.4669,85.002,85.3284,371415.0
2022-02-09 09:30:00,87.0,88.73,86.98,88.44,381937.0,86.0505,87.7616,86.0307,87.4748,381937.0
2022-02-09 09:40:00,88.5,89.6,88.41,88.53,330293.0,87.5341,88.6221,87.4451,87.5638,330293.0
2022-02-09 09:50:00,88.46,88.75,87.93,87.94,174307.0,87.4945,87.7814,86.9703,86.9802,174307.0
2022-02-09 10:00:00,87.98,88.76,87.97,88.53,82276.0,87.0198,87.7913,87.0099,87.5638,82276.0
2022-02-09 10:10:00,88.55,88.55,87.9,88.06,49073.0,87.5836,87.5836,86.9406,87.0989,49073.0
2022-02-09 10:20:00,88.04,88.35,87.88,88.2,72998.0,87.0791,87.3857,86.9209,87.2374,72998.0
2022-02-09 10:30:00,88.2,88.67,88.2,88.43,74488.0,87.2374,87.7022,87.2374,87.4649,74488.0
2022-02-09 10:40:00,88.44,88.61,87.81,88.03,97043.0,87.4748,87.6429,86.8516,87.0692,97043.0
2022-02-09 10:50:00,88.05,88.28,87.86,88.01,60918.0,87.089,87.3165,86.9011,87.0494,60918.0
2022-02-09 11:00:00,88.03,88.08,87.68,87.78,64499.0,87.0692,87.1187,86.723,86.822,64499.0
2022-02-09 11:10:00,87.8,87.89,87.32,87.5,67157.0,86.8417,86.9308,86.367,86.545,67157.0
2022-02-09 11:20:00,87.49,87.49,87.25,87.33,76729.0,86.5351,86.5351,86.2977,86.3769,76729.0
2022-02-09 11:30:00,87.32,87.6,87.17,87.6,67796.0,86.367,86.6439,86.2186,86.6439,67796.0
2022-02-09 11:40:00,87.62,87.85,87.59,87.85,61944.0,86.6637,86.8912,86.634,86.8912,61944.0
2022-02-09 11:50:00,87.84,88.07,87.78,87.83,55138.0,86.8813,87.1088,86.822,86.8714,55138.0
2022-02-09 12:00:00,87.83,87.83,87.35,87.47,42599.0,86.8714,86.8714,86.3966,86.5153,42599.0
2022-02-09 12:10:00,87.49,87.64,87.21,87.62,43516.0,86.5351,86.6835,86.2582,86.6637,43516.0
2022-02-09 12:20:00,87.63,88.13,87.6,88.05,57564.0,86.6736,87.1681,86.6439,87.089,57564.0
2022-02-09 12:30:00,88.06,88.28,87.97,88.28,46947.0,87.0989,87.3165,87.0099,87.3165,46947.0
2022-02-09 12:40:00,88.28,88.49,88.13,88.43,49911.0,87.3165,87.5242,87.1681,87.4649,49911.0
2022-02-09 12:50:00,88.43,88.45,88.25,88.41,50271.0,87.4649,87.4846,87.2868,87.4451,50271.0
2022-02-09 13:00:00,88.42,88.44,88.16,88.29,68844.0,87.455,87.4748,87.1978,87.3264,68844.0
2022-02-09 13:10:00,88.3,88.46,88.14,88.43,48562.0,87.3363,87.4945,87.178,87.4649,48562.0
2022-02-09 13:20:00,88.45,88.74,88.44,88.65,49387.0,87.4846,87.7715,87.4748,87.6825,49387.0
2022-02-09 13:30:00,88.63,88.82,88.55,88.64,40411.0,87.6627,87.8506,87.5836,87.6726,40411.0
2022-02-09 13:40:00,88.63,88.71,88.48,88.56,39889.0,87.6627,87.7418,87.5143,87.5934,39889.0
2022-02-09 13:50:00,88.55,88.77,88.49,88.66,30841.0,87.5836,87.8011,87.5242,87.6924,30841.0
2022-02-09 14:00:00,88.67,88.8,88.57,88.8,36186.0,87.7022,87.8308,87.6033,87.8308,36186.0
2022-02-09 14:10:00,88.81,88.87,88.51,88.71,57396.0,87.8407,87.9001,87.544,87.7418,57396.0
2022-02-09 14:20:00,88.7,88.71,88.58,88.63,42606.0,87.7319,87.7418,87.6132,87.6627,42606.0
2022-02-09 14:30:00,88.64,88.69,88.42,88.52,48406.0,87.6726,87.722,87.455,87.5539,48406.0
2022-02-09 14:40:00,88.52,88.54,88.35,88.47,53330.0,87.5539,87.5737,87.3857,87.5044,53330.0
2022-02-09 14:50:00,88.48,88.52,88.0,88.09,91076.0,87.5143,87.5539,87.0396,87.1286,91076.0
2022-02-09 15:00:00,88.1,88.1,87.6,87.71,395416.0,87.1385,87.1385,86.6439,86.7527,395416.0
2022-02-09 15:10:00,87.73,88.15,87.7,87.75,172775.0,86.7725,87.1879,86.7428,86.7923,172775.0
2022-02-09 15:20:00,87.8,88.1,87.79,88.06,79009.0,86.8417,87.1385,86.8318,87.0989,79009.0
2022-02-09 15:30:00,88.03,88.16,87.86,87.89,76417.0,87.0692,87.1978,86.9011,86.9308,76417.0
2022-02-09 15:40:00,87.88,87.95,87.72,87.87,126048.0,86.9209,86.9901,86.7626,86.911,126048.0
2022-02-09 15:50:00,87.9,88.08,87.86,88.07,273889.0,86.9406,87.1187,86.9011,87.1088,273889.0
2022-02-10 09:30:00,87.36,88.62,86.76,88.29,226491.0,86.4065,87.6528,85.8131,87.3264,226491.0
2022-02-10 09:40:00,88.31,89.38,88.22,88.74,183950.0,87.3462,88.4045,87.2572,87.7715,183950.0
2022-02-10 09:50:00,88.74,89.75,88.59,89.52,158072.0,87.7715,88.7705,87.6231,88.543,158072.0
2022-02-10 10:00:00,89.47,89.95,89.29,89.82,137262.0,88.4935,88.9683,88.3155,88.8397,137262.0
2022-02-10 10:10:00,89.84,90.03,89.5,89.59,196299.0,88.8595,89.0474,88.5232,88.6122,196299.0
2022-02-10 10:20:00,89.54,90.28,89.53,90.2,178960.0,88.5627,89.2947,88.5529,89.2155,178960.0
2022-02-10 10:30:00,90.18,90.55,89.94,90.32,108770.0,89.1958,89.5617,88.9584,89.3342,108770.0
2022-02-10 10:40:00,90.3,90.42,89.89,90.16,76915.0,89.3145,89.4331,88.9089,89.176,76915.0
2022-02-10 10:50:00,90.16,90.16,89.19,89.87,94532.0,89.176,89.176,88.2166,88.8891,94532.0
2022-02-10 11:00:00,89.86,90.01,89.5,89.92,71263.0,88.8793,89.0276,88.5232,88.9386,71263.0
2022-02-10 11:10:00,89.92,89.99,89.58,89.8,64402.0,88.9386,89.0078,88.6023,88.8199,64402.0
2022-02-10 11:20:00,89.79,89.98,89.22,89.48,84545.0,88.81,88.9979,88.2462,88.5034,84545.0
2022-02-10 11:30:00,89.45,89.53,89.01,89.39,80185.0,88.4737,88.5529,88.0385,88.4144,80185.0
2022-02-10 11:40:00,89.39,89.87,89.39,89.84,36542.0,88.4144,88.8891,88.4144,88.8595,36542.0
2022-02-10 11:50:00,89.84,89.98,89.74,89.95,67026.0,88.8595,88.9979,88.7606,88.9683,67026.0
2022-02-10 12:00:00,89.96,90.0,89.75,89.93,53652.0,88.9782,89.0177,88.7705,88.9485,53652.0
2022-02-10 12:10:00,89.9,90.13,89.85,90.01,53767.0,88.9188,89.1463,88.8694,89.0276,53767.0
2022-02-10 12:20:00,90.03,90.23,89.98,90.18,61036.0,89.0474,89.2452,88.9979,89.1958,61036.0
2022-02-10 12:30:00,90.19,90.41,90.0,90.29,57437.0,89.2057,89.4233,89.0177,89.3046,57437.0
2022-02-10 12:40:00,90.29,90.29,89.15,89.38,118574.0,89.3046,89.3046,88.177,88.4045,118574.0
2022-02-10 12:50:00,89.37,89.65,89.3,89.33,69386.0,88.3946,88.6715,88.3254,88.355,69386.0
2022-02-10 13:00:00,89.31,89.56,89.21,89.47,46123.0,88.3353,88.5825,88.2363,88.4935,46123.0
2022-02-10 13:10:00,89.5,89.52,87.87,87.9,125721.0,88.5232,88.543,86.911,86.9406,125721.0
2022-02-10 13:20:00,87.9,88.8,87.79,88.53,66834.0,86.9406,87.8308,86.8318,87.5638,66834.0
2022-02-10 13:30:00,88.5,88.65,87.58,88.04,116059.0,87.5341,87.6825,86.6241,87.0791,116059.0
2022-02-10 13:40:00,88.0,88.61,87.94,88.48,48920.0,87.0396,87.6429,86.9802,87.5143,48920.0
2022-02-10 13:50:00,88.5,88.64,88.35,88.63,30380.0,87.5341,87.6726,87.3857,87.6627,30380.0
2022-02-10 14:00:00,88.64,88.74,87.98,88.39,57599.0,87.6726,87.7715,87.0198,87.4253,57599.0
2022-02-10 14:10:00,88.39,88.42,87.78,87.78,53301.0,87.4253,87.455,86.822,86.822,53301.0
2022-02-10 14:20:00,87.83,88.32,87.74,88.23,47210.0,86.8714,87.3561,86.7824,87.267,47210.0
2022-02-10 14:30:00,88.24,88.67,88.24,88.4,34583.0,87.2769,87.7022,87.2769,87.4352,34583.0
2022-02-10 14:40:00,88.43,88.55,88.19,88.2,41099.0,87.4649,87.5836,87.2275,87.2374,41099.0
2022-02-10 14:50:00,88.23,88.27,87.86,88.08,37814.0,87.267,87.3066,86.9011,87.1187,37814.0
2022-02-10 15:00:00,88.13,88.27,87.82,88.24,50880.0,87.1681,87.3066,86.8615,87.2769,50880.0
2022-02-10 15:10:00,88.27,88.67,88.12,88.29,63206.0,87.3066,87.7022,87.1582,87.3264,63206.0
2022-02-10 15:20:00,88.3,88.45,88.08,88.13,52080.0,87.3363,87.4846,87.1187,87.1681,52080.0
2022-02-10 15:30:00,88.12,88.13,87.74,87.96,66245.0,87.1582,87.1681,86.7824,87.0,66245.0
2022-02-10 15:40:00,87.94,88.08,87.43,87.66,104326.0,86.9802,87.1187,86.4758,86.7033,104326.0
2022-02-10 15:50:00,87.63,88.05,87.44,87.86,255001.0,86.6736,87.089,86.4857,86.9011,255001.0
2022-02-11 09:30:00,88.13,88.2,87.27,87.52,80487.0,87.1681,87.2374,86.3175,86.5648,80487.0
2022-02-11 09:40:00,87.44,88.41,87.3,88.23,93507.0,86.4857,87.4451,86.3472,87.267,93507.0
2022-02-11 09:50:00,88.26,88.37,87.35,87.45,48820.0,87.2967,87.4055,86.3966,86.4956,48820.0
2022-02-11 10:00:00,87.48,88.41,87.48,88.13,49142.0,86.5252,87.4451,86.5252,87.1681,49142.0
2022-02-11 10:10:00,88.14,88.43,87.4,87.88,63080.0,87.178,87.4649,86.4461,86.9209,63080.0
2022-02-11 10:20:00,87.89,88.45,87.89,88.25,45623.0,86.9308,87.4846,86.9308,87.2868,45623.0
2022-02-11 10:30:00,88.3,88.66,88.17,88.64,68067.0,87.3363,87.6924,87.2077,87.6726,68067.0
2022-02-11 10:40:00,88.64,88.9,88.57,88.78,43950.0,87.6726,87.9297,87.6033,87.811,43950.0
2022-02-11 10:50:00,88.78,88.87,88.44,88.77,39126.0,87.811,87.9001,87.4748,87.8011,39126.0
2022-02-11 11:00:00,88.74,89.31,88.7,88.94,76403.0,87.7715,88.3353,87.7319,87.9693,76403.0
2022-02-11 11:10:00,88.97,89.39,88.71,89.36,52788.0,87.999,88.4144,87.7418,88.3847,52788.0
2022-02-11 11:20:00,89.37,89.49,89.1,89.17,109077.0,88.3946,88.5133,88.1275,88.1968,109077.0
2022-02-11 11:30:00,89.17,89.28,88.33,88.41,67413.0,88.1968,88.3056,87.366,87.4451,67413.0
2022-02-11 11:40:00,88.37,88.57,88.18,88.53,46631.0,87.4055,87.6033,87.2176,87.5638,46631.0
2022-02-11 11:50:00,88.51,88.51,88.24,88.34,26996.0,87.544,87.544,87.2769,87.3758,26996.0
2022-02-11 12:00:00,88.34,88.59,88.2,88.58,23386.0,87.3758,87.6231,87.2374,87.6132,23386.0
2022-02-11 12:10:00,88.58,88.97,88.56,88.83,26364.0,87.6132,87.999,87.5934,87.8605,26364.0
2022-02-11 12:20:00,88.84,88.86,88.5,88.5,20937.0,87.8704,87.8902,87.5341,87.5341,20937.0
2022-02-11 12:30:00,88.5,88.69,88.43,88.59,21901.0,87.5341,87.722,87.4649,87.6231,21901.0
2022-02-11 12:40:00,88.53,88.61,87.95,88.0,35457.0,87.5638,87.6429,86.9901,87.0396,35457.0
2022-02-11 12:50:00,87.94,87.96,87.42,87.47,81990.0,86.9802,87.0,86.4659,86.5153,81990.0
2022-02-11 13:00:00,87.46,87.48,87.05,87.4,81524.0,86.5054,86.5252,86.0999,86.4461,81524.0
2022-02-11 13:10:00,87.37,87.4,86.72,86.98,84585.0,86.4164,86.4461,85.7735,86.0307,84585.0
2022-02-11 13:20:00,86.97,87.3,86.97,87.02,45376.0,86.0208,86.3472,86.0208,86.0702,45376.0
2022-02-11 13:30:00,87.0,87.01,85.83,85.83,91079.0,86.0505,86.0604,84.8932,84.8932,91079.0
2022-02-11 13:40:00,85.82,86.2,85.14,85.31,135996.0,84.8833,85.2592,84.2108,84.3789,135996.0
2022-02-11 13:50:00,85.31,85.55,85.03,85.26,157146.0,84.3789,84.6163,84.102,84.3295,157146.0
2022-02-11 14:00:00,85.25,85.75,84.52,85.18,97947.0,84.3196,84.8141,83.5975,84.2503,97947.0
2022-02-11 14:10:00,85.26,85.79,84.85,85.72,138148.0,84.3295,84.8537,83.9239,84.7844,138148.0
2022-02-11 14:20:00,85.74,85.78,84.74,84.74,71508.0,84.8042,84.8438,83.8151,83.8151,71508.0
2022-02-11 14:30:00,84.76,85.37,84.42,85.22,95161.0,83.8349,84.4383,83.4986,84.2899,95161.0
2022-02-11 14:40:00,85.27,85.33,84.58,84.71,66668.0,84.3393,84.3987,83.6569,83.7855,66668.0
2022-02-11 14:50:00,84.69,84.69,84.1,84.4,189665.0,83.7657,83.7657,83.1821,83.4788,189665.0
2022-02-11 15:00:00,84.38,84.84,84.34,84.41,176935.0,83.4591,83.914,83.4195,83.4887,176935.0
2022-02-11 15:10:00,84.44,84.61,84.04,84.12,90486.0,83.5184,83.6866,83.1228,83.2019,90486.0
2022-02-11 15:20:00,84.07,84.35,83.97,84.3,129370.0,83.1524,83.4294,83.0535,83.3799,129370.0
2022-02-11 15:30:00,84.25,84.41,84.16,84.28,94297.0,83.3305,83.4887,83.2415,83.3602,94297.0
2022-02-11 15:40:00,84.26,84.27,83.78,84.1,195864.0,83.3404,83.3503,82.8656,83.1821,195864.0
2022-02-11 15:50:00,84.1,84.34,83.92,83.96,473632.0,83.1821,83.4195,83.0041,83.0436,473632.0
2022-02-14 09:30:00,84.41,85.0,83.79,84.3,136577.0,83.4887,84.0723,82.8755,83.3799,136577.0
2022-02-14 09:40:00,84.18,85.67,84.18,85.53,76889.0,83.2612,84.735,83.2612,84.5965,76889.0
2022-02-14 09:50:00,85.58,86.19,85.09,85.09,70155.0,84.646,85.2493,84.1613,84.1613,70155.0
2022-02-14 10:00:00,85.09,85.1,84.04,84.94,87570.0,84.1613,84.1712,83.1228,84.013,87570.0
2022-02-14 10:10:00,84.95,85.69,84.38,84.68,65898.0,84.0228,84.7548,83.4591,83.7558,65898.0
2022-02-14 10:20:00,84.67,84.85,84.27,84.48,48262.0,83.7459,83.9239,83.3503,83.558,48262.0
2022-02-14 10:30:00,84.44,84.51,83.57,83.61,118797.0,83.5184,83.5876,82.6579,82.6975,118797.0
2022-02-14 10:40:00,83.7,84.5,83.6,84.47,84595.0,82.7865,83.5778,82.6876,83.5481,84595.0
2022-02-14 10:50:00,84.55,84.83,84.1,84.61,50182.0,83.6272,83.9042,83.1821,83.6866,50182.0
2022-02-14 11:00:00,84.63,85.5,84.6,85.43,35454.0,83.7063,84.5668,83.6767,84.4976,35454.0
2022-02-14 11:10:00,85.4,85.75,85.22,85.69,37860.0,84.4679,84.8141,84.2899,84.7548,37860.0
2022-02-14 11:20:00,85.67,85.88,85.58,85.77,47903.0,84.735,84.9427,84.646,84.8339,47903.0
2022-02-14 11:30:00,85.82,85.86,85.24,85.29,31101.0,84.8833,84.9229,84.3097,84.3591,31101.0
2022-02-14 11:40:00,85.32,85.55,85.24,85.53,25776.0,84.3888,84.6163,84.3097,84.5965,25776.0
2022-02-14 11:50:00,85.59,85.6,85.07,85.49,41540.0,84.6559,84.6657,84.1415,84.5569,41540.0
2022-02-14 12:00:00,85.49,85.66,85.28,85.36,19612.0,84.5569,84.7251,84.3492,84.4284,19612.0
2022-02-14 12:10:00,85.38,85.38,85.07,85.08,18118.0,84.4481,84.4481,84.1415,84.1514,18118.0
2022-02-14 12:20:00,85.09,85.1,84.83,84.98,28877.0,84.1613,84.1712,83.9042,84.0525,28877.0
2022-02-14 12:30:00,84.97,85.16,84.73,84.81,34490.0,84.0426,84.2305,83.8052,83.8844,34490.0
2022-02-14 12:40:00,84.82,84.95,84.74,84.89,21105.0,83.8943,84.0228,83.8151,83.9635,21105.0
2022-02-14 12:50:00,84.87,84.92,84.47,84.56,31452.0,83.9437,83.9932,83.5481,83.6371,31452.0
2022-02-14 13:00:00,84.57,84.67,84.27,84.63,31836.0,83.647,83.7459,83.3503,83.7063,31836.0
2022-02-14 13:10:00,84.66,84.71,84.33,84.47,33936.0,83.736,83.7855,83.4096,83.5481,33936.0
2022-02-14 13:20:00,84.47,84.49,84.01,84.11,24165.0,83.5481,83.5679,83.0931,83.192,24165.0
2022-02-14 13:30:00,84.12,84.25,83.87,84.07,29593.0,83.2019,83.3305,82.9546,83.1524,29593.0
2022-02-14 13:40:00,84.05,84.06,83.79,83.87,35419.0,83.1327,83.1426,82.8755,82.9546,35419.0
2022-02-14 13:50:00,83.86,83.86,82.91,83.05,84120.0,82.9447,82.9447,82.0051,82.1436,84120.0
2022-02-14 14:00:00,83.03,83.17,82.62,82.84,78595.0,82.1238,82.2623,81.7183,81.9359,78595.0
2022-02-14 14:10:00,82.86,83.17,82.79,83.06,49233.0,81.9557,82.2623,81.8864,82.1535,49233.0
2022-02-14 14:20:00,83.06,83.92,83.02,83.56,55463.0,82.1535,83.0041,82.1139,82.648,55463.0
2022-02-14 14:30:00,83.54,83.7,83.12,83.24,76646.0,82.6282,82.7865,82.2128,82.3315,76646.0
2022-02-14 14:40:00,83.26,83.4,82.9,83.05,65980.0,82.3513,82.4898,81.9952,82.1436,65980.0
2022-02-14 14:50:00,83.02,83.64,83.01,83.42,91626.0,82.1139,82.7271,82.104,82.5095,91626.0
2022-02-14 15:00:00,83.41,83.55,82.82,83.12,81615.0,82.4996,82.6381,81.9161,82.2128,81615.0
2022-02-14 15:10:00,83.09,83.15,82.69,82.69,49013.0,82.1831,82.2425,81.7875,81.7875,49013.0
2022-02-14 15:20:00,82.68,83.24,82.57,83.14,45223.0,81.7776,82.3315,81.6688,82.2326,45223.0
2022-02-14 15:30:00,83.11,83.53,83.03,83.26,88977.0,82.2029,82.6183,82.1238,82.3513,88977.0
2022-02-14 15:40:00,83.26,83.32,82.82,83.16,100802.0,82.3513,82.4106,81.9161,82.2524,100802.0
2022-02-14 15:50:00,83.2,83.2,82.6,82.76,387962.0,82.2919,82.2919,81.6985,81.8567,387962.0
2022-02-15 09:30:00,85.66,86.36,84.5,86.28,307653.0,84.7251,85.4175,83.5778,85.3383,307653.0
2022-02-15 09:40:00,86.33,86.65,85.93,86.33,155953.0,85.3878,85.7043,84.9921,85.3878,155953.0
2022-02-15 09:50:00,86.32,86.79,86.17,86.71,105035.0,85.3779,85.8428,85.2295,85.7636,105035.0
2022-02-15 10:00:00,86.78,86.9,86.22,86.5,90406.0,85.8329,85.9516,85.279,85.5559,90406.0
2022-02-15 10:10:00,86.42,86.43,85.68,85.69,46518.0,85.4768,85.4867,84.7449,84.7548,46518.0
2022-02-15 10:20:00,85.64,86.48,85.56,86.41,74127.0,84.7053,85.5361,84.6262,85.4669,74127.0
2022-02-15 10:30:00,86.39,86.47,86.1,86.46,66424.0,85.4471,85.5263,85.1603,85.5164,66424.0
2022-02-15 10:40:00,86.45,86.58,86.06,86.11,39069.0,85.5065,85.6351,85.1207,85.1702,39069.0
2022-02-15 10:50:00,86.06,86.41,85.98,86.33,41152.0,85.1207,85.4669,85.0416,85.3878,41152.0
2022-02-15 11:00:00,86.34,86.49,86.09,86.45,24158.0,85.3977,85.546,85.1504,85.5065,24158.0
2022-02-15 11:10:00,86.42,86.49,86.14,86.22,36851.0,85.4768,85.546,85.1999,85.279,36851.0
2022-02-15 11:20:00,86.23,86.37,85.95,85.98,45626.0,85.2889,85.4273,85.0119,85.0416,45626.0
2022-02-15 11:30:00,86.02,86.33,85.99,86.1,44232.0,85.0812,85.3878,85.0515,85.1603,44232.0
2022-02-15 11:40:00,86.09,86.27,85.98,86.14,43167.0,85.1504,85.3284,85.0416,85.1999,43167.0
2022-02-15 11:50:00,86.15,86.24,86.02,86.05,32454.0,85.2097,85.2988,85.0812,85.1108,32454.0
2022-02-15 12:00:00,86.07,86.29,85.75,85.92,45650.0,85.1306,85.3482,84.8141,84.9823,45650.0
2022-02-15 12:10:00,85.93,85.97,85.28,85.4,37432.0,84.9921,85.0317,84.3492,84.4679,37432.0
2022-02-15 12:20:00,85.42,85.43,85.09,85.39,24620.0,84.4877,84.4976,84.1613,84.458,24620.0
2022-02-15 12:30:00,85.41,85.59,85.28,85.28,22149.0,84.4778,84.6559,84.3492,84.3492,22149.0
2022-02-15 12:40:00,85.27,85.3,84.92,84.92,46678.0,84.3393,84.369,83.9932,83.9932,46678.0
2022-02-15 12:50:00,84.96,85.29,84.96,85.29,23263.0,84.0327,84.3591,84.0327,84.3591,23263.0
2022-02-15 13:00:00,85.29,85.5,85.16,85.5,52480.0,84.3591,84.5668,84.2305,84.5668,52480.0
2022-02-15 13:10:00,85.49,85.51,85.28,85.29,20942.0,84.5569,84.5767,84.3492,84.3591,20942.0
2022-02-15 13:20:00,85.33,85.63,85.29,85.62,30536.0,84.3987,84.6954,84.3591,84.6855,30536.0
2022-02-15 13:30:00,85.62,85.89,85.56,85.67,34871.0,84.6855,84.9526,84.6262,84.735,34871.0
2022-02-15 13:40:00,85.68,85.92,85.68,85.91,25069.0,84.7449,84.9823,84.7449,84.9724,25069.0
2022-02-15 13:50:00,85.9,86.01,85.82,85.95,22619.0,84.9625,85.0713,84.8833,85.0119,22619.0
2022-02-15 14:00:00,86.0,86.04,85.74,85.85,24049.0,85.0614,85.1009,84.8042,84.913,24049.0
2022-02-15 14:10:00,85.89,86.08,85.77,85.98,23348.0,84.9526,85.1405,84.8339,85.0416,23348.0
2022-02-15 14:20:00,85.96,86.08,85.76,85.85,24685.0,85.0218,85.1405,84.824,84.913,24685.0
2022-02-15 14:30:00,85.84,85.94,85.68,85.77,21993.0,84.9031,85.002,84.7449,84.8339,21993.0
2022-02-15 14:40:00,85.77,85.98,85.6,85.84,32486.0,84.8339,85.0416,84.6657,84.9031,32486.0
2022-02-15 14:50:00,85.82,85.96,85.8,85.87,21965.0,84.8833,85.0218,84.8636,84.9328,21965.0
2022-02-15 15:00:00,85.85,86.0,85.8,85.9,23574.0,84.913,85.0614,84.8636,84.9625,23574.0
2022-02-15 15:10:00,85.89,86.03,85.84,85.9,24072.0,84.9526,85.0911,84.9031,84.9625,24072.0
2022-02-15 15:20:00,85.95,86.0,85.84,85.91,28028.0,85.0119,85.0614,84.9031,84.9724,28028.0
2022-02-15 15:30:00,85.92,86.06,85.76,85.94,52433.0,84.9823,85.1207,84.824,85.002,52433.0
2022-02-15 15:40:00,85.97,86.32,85.89,86.21,139553.0,85.0317,85.3779,84.9526,85.2691,139553.0
2022-02-15 15:50:00,86.25,86.69,86.25,86.28,289065.0,85.3087,85.7439,85.3087,85.3383,289065.0
2022-02-16 09:30:00,85.84,87.55,85.5,86.14,135522.0,84.9031,86.5945,84.5668,85.1999,135522.0
2022-02-16 09:40:00,86.09,87.27,85.98,87.12,85821.0,85.1504,86.3175,85.0416,86.1692,85821.0
2022-02-16 09:50:00,87.04,87.34,86.31,86.99,59891.0,86.09,86.3868,85.368,86.0406,59891.0
2022-02-16 10:00:00,86.95,87.85,86.67,87.6,92651.0,86.001,86.8912,85.7241,86.6439,92651.0
2022-02-16 10:10:00,87.54,87.77,87.0,87.24,77991.0,86.5846,86.8121,86.0505,86.2878,77991.0
2022-02-16 10:20:00,87.23,87.55,86.85,87.48,44260.0,86.278,86.5945,85.9021,86.5252,44260.0
2022-02-16 10:30:00,87.46,87.89,87.24,87.78,80908.0,86.5054,86.9308,86.2878,86.822,80908.0
2022-02-16 10:40:00,87.8,88.2,87.63,88.15,88530.0,86.8417,87.2374,86.6736,87.1879,88530.0
2022-02-16 10:50:00,88.17,88.8,88.03,88.28,93921.0,87.2077,87.8308,87.0692,87.3165,93921.0
2022-02-16 11:00:00,88.32,88.33,87.78,88.09,40343.0,87.3561,87.366,86.822,87.1286,40343.0
2022-02-16 11:10:00,88.09,88.4,87.88,88.15,49557.0,87.1286,87.4352,86.9209,87.1879,49557.0
2022-02-16 11:20:00,88.16,88.48,87.96,88.11,129783.0,87.1978,87.5143,87.0,87.1484,129783.0
2022-02-16 11:30:00,88.1,88.1,87.62,87.69,112807.0,87.1385,87.1385,86.6637,86.7329,112807.0
2022-02-16 11:40:00,87.67,87.69,87.38,87.45,85675.0,86.7132,86.7329,86.4263,86.4956,85675.0
2022-02-16 11:50:00,87.43,87.52,87.16,87.26,88621.0,86.4758,86.5648,86.2087,86.3076,88621.0
2022-02-16 12:00:00,87.25,87.26,86.88,87.08,50065.0,86.2977,86.3076,85.9318,86.1296,50065.0
2022-02-16 12:10:00,87.09,87.26,87.0,87.1,47531.0,86.1395,86.3076,86.0505,86.1494,47531.0
2022-02-16 12:20:00,87.07,87.2,86.52,86.54,47709.0,86.1197,86.2483,85.5757,85.5955,47709.0
2022-02-16 12:30:00,86.54,86.54,85.97,86.48,110287.0,85.5955,85.5955,85.0317,85.5361,110287.0
2022-02-16 12:40:00,86.45,86.6,86.39,86.48,32004.0,85.5065,85.6548,85.4471,85.5361,32004.0
2022-02-16 12:50:00,86.49,86.6,86.4,86.48,30458.0,85.546,85.6548,85.457,85.5361,30458.0
2022-02-16 13:00:00,86.46,86.73,86.37,86.66,52273.0,85.5164,85.7834,85.4273,85.7142,52273.0
2022-02-16 13:10:00,86.69,86.92,86.66,86.91,37198.0,85.7439,85.9713,85.7142,85.9615,37198.0
2022-02-16 13:20:00,86.92,87.12,86.79,86.8,49077.0,85.9713,86.1692,85.8428,85.8527,49077.0
2022-02-16 13:30:00,86.79,86.79,86.53,86.71,16810.0,85.8428,85.8428,85.5856,85.7636,16810.0
2022-02-16 13:40:00,86.68,86.71,86.52,86.63,44304.0,85.734,85.7636,85.5757,85.6845,44304.0
2022-02-16 13:50:00,86.66,86.93,86.66,86.92,23765.0,85.7142,85.9812,85.7142,85.9713,23765.0
2022-02-16 14:00:00,86.92,87.29,86.17,86.8,84011.0,85.9713,86.3373,85.2295,85.8527,84011.0
2022-02-16 14:10:00,86.76,87.24,86.59,87.12,30319.0,85.8131,86.2878,85.6449,86.1692,30319.0
2022-02-16 14:20:00,87.11,87.41,87.1,87.36,68674.0,86.1593,86.456,86.1494,86.4065,68674.0
2022-02-16 14:30:00,87.36,87.43,86.92,87.03,114787.0,86.4065,86.4758,85.9713,86.0801,114787.0
2022-02-16 14:40:00,87.06,87.06,86.72,86.72,64001.0,86.1098,86.1098,85.7735,85.7735,64001.0
2022-02-16 14:50:00,86.71,87.17,86.65,87.09,63296.0,85.7636,86.2186,85.7043,86.1395,63296.0
2022-02-16 15:00:00,87.12,87.35,87.05,87.2,46593.0,86.1692,86.3966,86.0999,86.2483,46593.0
2022-02-16 15:10:00,87.2,87.21,86.94,87.14,100794.0,86.2483,86.2582,85.9911,86.1889,100794.0
2022-02-16 15:20:00,87.15,87.16,86.95,87.13,75746.0,86.1988,86.2087,86.001,86.179,75746.0
2022-02-16 15:30:00,87.13,87.2,86.91,87.14,69977.0,86.179,86.2483,85.9615,86.1889,69977.0
2022-02-16 15:40:00,87.13,87.17,86.86,87.0,112257.0,86.179,86.2186,85.912,86.0505,112257.0
2022-02-16 15:50:00,87.01,87.34,86.99,87.08,361583.0,86.0604,86.3868,86.0406,86.1296,361583.0
2022-02-17 09:30:00,85.44,86.12,84.82,86.08,135669.0,84.5075,85.1801,83.8943,85.1405,135669.0
2022-02-17 09:40:00,86.14,86.24,85.44,85.92,65468.0,85.1999,85.2988,84.5075,84.9823,65468.0
2022-02-17 09:50:00,85.9,86.11,84.97,85.05,73236.0,84.9625,85.1702,84.0426,84.1218,73236.0
2022-02-17 10:00:00,85.12,85.85,85.02,85.75,42549.0,84.191,84.913,84.0921,84.8141,42549.0
2022-02-17 10:10:00,85.69,86.04,85.3,85.66,44041.0,84.7548,85.1009,84.369,84.7251,44041.0
2022-02-17 10:20:00,85.65,85.65,85.1,85.15,42593.0,84.7152,84.7152,84.1712,84.2207,42593.0
2022-02-17 10:30:00,85.09,85.58,85.07,85.39,55043.0,84.1613,84.646,84.1415,84.458,55043.0
2022-02-17 10:40:00,85.37,85.5,84.93,85.14,52650.0,84.4383,84.5668,84.0031,84.2108,52650.0
2022-02-17 10:50:00,85.14,85.43,84.95,85.4,47295.0,84.2108,84.4976,84.0228,84.4679,47295.0
2022-02-17 11:00:00,85.4,85.76,85.33,85.65,35274.0,84.4679,84.824,84.3987,84.7152,35274.0
2022-02-17 11:10:00,85.67,86.09,85.64,86.02,38526.0,84.735,85.1504,84.7053,85.0812,38526.0
2022-02-17 11:20:00,86.01,86.24,85.93,86.13,46279.0,85.0713,85.2988,84.9921,85.19,46279.0
2022-02-17 11:30:00,86.15,86.16,85.76,85.77,18476.0,85.2097,85.2196,84.824,84.8339,18476.0
2022-02-17 11:40:00,85.76,86.06,85.69,86.03,18763.0,84.824,85.1207,84.7548,85.0911,18763.0
2022-02-17 11:50:00,85.97,85.97,85.67,85.75,10902.0,85.0317,85.0317,84.735,84.8141,10902.0
2022-02-17 12:00:00,85.78,85.94,85.66,85.79,14154.0,84.8438,85.002,84.7251,84.8537,14154.0
2022-02-17 12:10:00,85.83,85.99,85.74,85.91,22332.0,84.8932,85.0515,84.8042,84.9724,22332.0
2022-02-17 12:20:00,85.87,86.25,85.87,86.16,11290.0,84.9328,85.3087,84.9328,85.2196,11290.0
2022-02-17 12:30:00,86.14,86.26,86.11,86.22,16360.0,85.1999,85.3185,85.1702,85.279,16360.0
2022-02-17 12:40:00,86.15,86.16,85.83,85.87,21673.0,85.2097,85.2196,84.8932,84.9328,21673.0
2022-02-17 12:50:00,85.85,85.99,85.85,85.89,42522.0,84.913,85.0515,84.913,84.9526,42522.0
2022-02-17 13:00:00,85.86,85.89,85.59,85.59,17743.0,84.9229,84.9526,84.6559,84.6559,17743.0
2022-02-17 13:10:00,85.58,85.58,85.37,85.37,24087.0,84.646,84.646,84.4383,84.4383,24087.0
2022-02-17 13:20:00,85.38,85.38,85.22,85.23,20338.0,84.4481,84.4481,84.2899,84.2998,20338.0
2022-02-17 13:30:00,85.22,85.43,85.14,85.26,42757.0,84.2899,84.4976,84.2108,84.3295,42757.0
2022-02-17 13:40:00,85.23,85.37,85.11,85.34,11573.0,84.2998,84.4383,84.1811,84.4086,11573.0
2022-02-17 13:50:00,85.3,85.49,85.28,85.46,43109.0,84.369,84.5569,84.3492,84.5273,43109.0
2022-02-17 14:00:00,85.41,85.42,85.09,85.12,17898.0,84.4778,84.4877,84.1613,84.191,17898.0
2022-02-17 14:10:00,85.11,85.11,84.83,85.02,34174.0,84.1811,84.1811,83.9042,84.0921,34174.0
2022-02-17 14:20:00,85.01,85.03,84.75,84.87,30285.0,84.0822,84.102,83.825,83.9437,30285.0
2022-02-17 14:30:00,84.89,84.89,84.59,84.8,22851.0,83.9635,83.9635,83.6668,83.8745,22851.0
2022-02-17 14:40:00,84.78,84.95,84.7,84.95,49163.0,83.8547,84.0228,83.7756,84.0228,49163.0
2022-02-17 14:50:00,84.93,84.95,84.67,84.67,47570.0,84.0031,84.0228,83.7459,83.7459,47570.0
2022-02-17 15:00:00,84.68,84.88,84.6,84.6,44054.0,83.7558,83.9536,83.6767,83.6767,44054.0
2022-02-17 15:10:00,84.6,84.88,84.54,84.86,38582.0,83.6767,83.9536,83.6173,83.9338,38582.0
2022-02-17 15:20:00,84.85,85.03,84.85,84.96,41647.0,83.9239,84.102,83.9239,84.0327,41647.0
2022-02-17 15:30:00,84.95,85.29,84.69,85.22,62153.0,84.0228,84.3591,83.7657,84.2899,62153.0
2022-02-17 15:40:00,85.22,85.39,85.15,85.34,68073.0,84.2899,84.458,84.2207,84.4086,68073.0
2022-02-17 15:50:00,85.35,85.35,84.97,85.14,283405.0,84.4185,84.4185,84.0426,84.2108,283405.0
2022-02-18 09:30:00,84.59,84.79,83.9,84.34,134741.0,83.6668,83.8646,82.9843,83.4195,134741.0
2022-02-18 09:40:00,84.36,84.64,83.44,84.42,97385.0,83.4393,83.7162,82.5293,83.4986,97385.0
2022-02-18 09:50:00,84.46,85.3,84.46,84.92,53023.0,83.5382,84.369,83.5382,83.9932,53023.0
2022-02-18 10:00:00,84.87,85.06,84.54,84.87,38831.0,83.9437,84.1316,83.6173,83.9437,38831.0
2022-02-18 10:10:00,84.87,85.34,84.87,85.0,54723.0,83.9437,84.4086,83.9437,84.0723,54723.0
2022-02-18 10:20:00,85.0,85.14,84.49,84.51,77655.0,84.0723,84.2108,83.5679,83.5876,77655.0
2022-02-18 10:30:00,84.51,84.51,84.04,84.11,47775.0,83.5876,83.5876,83.1228,83.192,47775.0
2022-02-18 10:40:00,84.08,84.25,83.79,83.91,39975.0,83.1623,83.3305,82.8755,82.9942,39975.0
2022-02-18 10:50:00,83.93,84.22,83.9,84.12,27249.0,83.014,83.3008,82.9843,83.2019,27249.0
2022-02-18 11:00:00,84.09,84.09,83.5,83.63,52993.0,83.1722,83.1722,82.5887,82.7172,52993.0
2022-02-18 11:10:00,83.62,84.02,83.56,84.0,23922.0,82.7074,83.103,82.648,83.0832,23922.0
2022-02-18 11:20:00,83.99,84.09,83.72,83.74,23921.0,83.0733,83.1722,82.8063,82.826,23921.0
2022-02-18 11:30:00,83.77,83.87,83.56,83.72,27392.0,82.8557,82.9546,82.648,82.8063,27392.0
2022-02-18 11:40:00,83.74,83.88,83.63,83.74,17338.0,82.826,82.9645,82.7172,82.826,17338.0
2022-02-18 11:50:00,83.75,83.75,83.22,83.31,29935.0,82.8359,82.8359,82.3117,82.4007,29935.0
2022-02-18 12:00:00,83.36,83.7,83.32,83.7,34267.0,82.4502,82.7865,82.4106,82.7865,34267.0
2022-02-18 12:10:00,83.73,83.95,83.49,83.77,33007.0,82.8162,83.0338,82.5788,82.8557,33007.0
2022-02-18 12:20:00,83.75,83.9,83.63,83.67,17344.0,82.8359,82.9843,82.7172,82.7568,17344.0
2022-02-18 12:30:00,83.65,83.94,83.35,83.35,33554.0,82.737,83.0239,82.4403,82.4403,33554.0
2022-02-18 12:40:00,83.35,83.56,83.27,83.3,26251.0,82.4403,82.648,82.3612,82.3909,26251.0
2022-02-18 12:50:00,83.29,83.49,83.22,83.46,29681.0,82.381,82.5788,82.3117,82.5491,29681.0
2022-02-18 13:00:00,83.45,83.56,83.38,83.44,16950.0,82.5392,82.648,82.47,82.5293,16950.0
2022-02-18 13:10:00,83.47,83.47,82.97,83.01,34070.0,82.559,82.559,82.0645,82.104,34070.0
2022-02-18 13:20:00,83.03,83.33,82.96,83.03,55267.0,82.1238,82.4205,82.0546,82.1238,55267.0
2022-02-18 13:30:00,83.05,83.32,83.03,83.27,35098.0,82.1436,82.4106,82.1238,82.3612,35098.0
2022-02-18 13:40:00,83.29,83.67,83.23,83.64,43312.0,82.381,82.7568,82.3216,82.7271,43312.0
2022-02-18 13:50:00,83.69,83.9,83.65,83.83,36905.0,82.7766,82.9843,82.737,82.9151,36905.0
2022-02-18 14:00:00,83.83,84.05,83.72,83.86,55136.0,82.9151,83.1327,82.8063,82.9447,55136.0
2022-02-18 14:10:00,83.82,84.16,83.82,84.16,43109.0,82.9052,83.2415,82.9052,83.2415,43109.0
2022-02-18 14:20:00,84.16,84.48,84.14,84.41,43329.0,83.2415,83.558,83.2217,83.4887,43329.0
2022-02-18 14:30:00,84.44,84.74,84.29,84.39,37734.0,83.5184,83.8151,83.37,83.469,37734.0
2022-02-18 14:40:00,84.39,84.43,84.19,84.19,26865.0,83.469,83.5085,83.2711,83.2711,26865.0
2022-02-18 14:50:00,84.14,84.59,84.09,84.54,53894.0,83.2217,83.6668,83.1722,83.6173,53894.0
2022-02-18 15:00:00,84.54,84.71,84.13,84.28,25024.0,83.6173,83.7855,83.2118,83.3602,25024.0
2022-02-18 15:10:00,84.27,84.42,84.14,84.21,55617.0,83.3503,83.4986,83.2217,83.2909,55617.0
2022-02-18 15:20:00,84.24,84.26,83.78,83.79,39640.0,83.3206,83.3404,82.8656,82.8755,39640.0
2022-02-18 15:30:00,83.79,83.83,83.47,83.77,54191.0,82.8755,82.9151,82.559,82.8557,54191.0
2022-02-18 15:40:00,83.78,84.24,83.78,84.06,96070.0,82.8656,83.3206,82.8656,83.1426,96070.0
2022-02-18 15:50:00,84.03,84.03,83.58,83.69,271562.0,83.1129,83.1129,82.6678,82.7766,271562.0
2022-02-22 09:30:00,82.29,83.05,82.0,82.95,111291.0,81.3919,82.1436,81.105,82.0447,111291.0
2022-02-22 09:40:00,82.88,84.23,82.79,83.99,127145.0,81.9754,83.3107,81.8864,83.0733,127145.0
2022-02-22 09:50:00,84.0,84.22,83.59,83.82,36630.0,83.0832,83.3008,82.6777,82.9052,36630.0
2022-02-22 10:00:00,83.89,83.92,82.93,83.71,39834.0,82.9744,83.0041,82.0249,82.7964,39834.0
2022-02-22 10:10:00,83.68,84.73,83.43,84.59,59636.0,82.7667,83.8052,82.5194,83.6668,59636.0
2022-02-22 10:20:00,84.57,84.77,84.15,84.44,30531.0,83.647,83.8448,83.2316,83.5184,30531.0
2022-02-22 10:30:00,84.39,84.42,83.88,84.13,50808.0,83.469,83.4986,82.9645,83.2118,50808.0
2022-02-22 10:40:00,84.03,84.73,84.02,84.71,46346.0,83.1129,83.8052,83.103,83.7855,46346.0
2022-02-22 10:50:00,84.66,84.66,84.01,84.19,38306.0,83.736,83.736,83.0931,83.2711,38306.0
2022-02-22 11:00:00,84.17,84.4,83.73,83.74,30775.0,83.2514,83.4788,82.8162,82.826,30775.0
2022-02-22 11:10:00,83.76,84.0,83.3,83.52,77034.0,82.8458,83.0832,82.3909,82.6084,77034.0
2022-02-22 11:20:00,83.58,83.86,83.4,83.67,53039.0,82.6678,82.9447,82.4898,82.7568,53039.0
2022-02-22 11:30:00,83.69,84.26,83.63,84.22,43028.0,82.7766,83.3404,82.7172,83.3008,43028.0
2022-02-22 11:40:00,84.21,84.27,83.87,83.95,38082.0,83.2909,83.3503,82.9546,83.0338,38082.0
2022-02-22 11:50:00,83.96,84.18,83.48,83.73,66031.0,83.0436,83.2612,82.5689,82.8162,66031.0
2022-02-22 12:00:00,83.74,84.23,83.51,84.22,33444.0,82.826,83.3107,82.5986,83.3008,33444.0
2022-02-22 12:10:00,84.22,84.22,83.41,83.41,38000.0,83.3008,83.3008,82.4996,82.4996,38000.0
2022-02-22 12:20:00,83.43,83.74,83.42,83.73,22824.0,82.5194,82.826,82.5095,82.8162,22824.0
2022-02-22 12:30:00,83.74,83.94,83.55,83.75,28189.0,82.826,83.0239,82.6381,82.8359,28189.0
2022-02-22 12:40:00,83.72,83.74,83.38,83.41,22588.0,82.8063,82.826,82.47,82.4996,22588.0
2022-02-22 12:50:00,83.41,83.68,83.34,83.5,17048.0,82.4996,82.7667,82.4304,82.5887,17048.0
2022-02-22 13:00:00,83.6,83.81,83.43,83.75,31360.0,82.6876,82.8953,82.5194,82.8359,31360.0
2022-02-22 13:10:00,83.75,84.03,83.35,83.35,34631.0,82.8359,83.1129,82.4403,82.4403,34631.0
2022-02-22 13:20:00,83.4,83.46,83.24,83.46,34457.0,82.4898,82.5491,82.3315,82.5491,34457.0
2022-02-22 13:30:00,83.45,83.84,83.23,83.23,52128.0,82.5392,82.925,82.3216,82.3216,52128.0
2022-02-22 13:40:00,83.27,83.37,82.8,82.81,36159.0,82.3612,82.4601,81.8963,81.9062,36159.0
2022-02-22 13:50:00,82.8,82.8,82.32,82.69,51803.0,81.8963,81.8963,81.4215,81.7875,51803.0
2022-02-22 14:00:00,82.67,82.67,82.38,82.43,37334.0,81.7677,81.7677,81.4809,81.5303,37334.0
2022-02-22 14:10:00,82.41,82.7,82.32,82.64,45699.0,81.5106,81.7974,81.4215,81.7381,45699.0
2022-02-22 14:20:00,82.67,82.91,82.11,82.74,95307.0,81.7677,82.0051,81.2138,81.837,95307.0
2022-02-22 14:30:00,82.7,83.13,82.51,82.81,69075.0,81.7974,82.2227,81.6095,81.9062,69075.0
2022-02-22 14:40:00,82.83,83.27,82.47,83.22,37654.0,81.926,82.3612,81.5699,82.3117,37654.0
2022-02-22 14:50:00,83.28,84.19,83.22,83.82,63890.0,82.3711,83.2711,82.3117,82.9052,63890.0
2022-02-22 15:00:00,83.82,84.36,83.78,83.98,49310.0,82.9052,83.4393,82.8656,83.0634,49310.0
2022-02-22 15:10:00,84.03,84.31,84.0,84.11,27254.0,83.1129,83.3898,83.0832,83.192,27254.0
2022-02-22 15:20:00,84.09,84.15,83.73,84.06,36825.0,83.1722,83.2316,82.8162,83.1426,36825.0
2022-02-22 15:30:00,84.05,84.05,83.68,83.93,54103.0,83.1327,83.1327,82.7667,83.014,54103.0
2022-02-22 15:40:00,83.93,84.0,83.31,83.36,88600.0,83.014,83.0832,82.4007,82.4502,88600.0
2022-02-22 15:50:00,83.34,83.34,82.82,83.05,208907.0,82.4304,82.4304,81.9161,82.1436,208907.0
2022-02-23 09:30:00,84.12,84.56,83.65,84.08,90338.0,83.2019,83.6371,82.737,83.1623,90338.0
2022-02-23 09:40:00,84.05,84.24,83.46,83.9,33672.0,83.1327,83.3206,82.5491,82.9843,33672.0
2022-02-23 09:50:00,83.81,83.81,82.97,82.97,33197.0,82.8953,82.8953,82.0645,82.0645,33197.0
2022-02-23 10:00:00,82.92,82.92,81.88,81.92,158888.0,82.015,82.015,80.9863,81.0259,158888.0
2022-02-23 10:10:00,81.92,82.01,81.36,81.59,259195.0,81.0259,81.1149,80.472,80.6995,259195.0
2022-02-23 10:20:00,81.49,81.89,81.19,81.37,127045.0,80.6006,80.9962,80.3039,80.4819,127045.0
2022-02-23 10:30:00,81.33,81.82,81.19,81.78,88153.0,80.4424,80.927,80.3039,80.8874,88153.0
2022-02-23 10:40:00,81.77,81.85,81.18,81.19,67612.0,80.8775,80.9567,80.294,80.3039,67612.0
2022-02-23 10:50:00,81.2,81.4,80.98,81.23,60088.0,80.3138,80.5116,80.0962,80.3434,60088.0
2022-02-23 11:00:00,81.18,81.35,80.51,80.52,90509.0,80.294,80.4621,79.6313,79.6412,90509.0
2022-02-23 11:10:00,80.53,80.91,80.47,80.73,60978.0,79.6511,80.0269,79.5917,79.8489,60978.0
2022-02-23 11:20:00,80.71,81.15,80.53,81.09,51232.0,79.8291,80.2643,79.6511,80.205,51232.0
2022-02-23 11:30:00,81.08,81.57,80.9,81.44,54961.0,80.1951,80.6797,80.017,80.5512,54961.0
2022-02-23 11:40:00,81.44,81.56,81.0,81.42,39073.0,80.5512,80.6698,80.116,80.5314,39073.0
2022-02-23 11:50:00,81.46,81.88,81.36,81.86,39257.0,80.5709,80.9863,80.472,80.9666,39257.0
2022-02-23 12:00:00,81.95,82.3,81.7,82.26,46301.0,81.0556,81.4018,80.8083,81.3622,46301.0
2022-02-23 12:10:00,82.24,82.33,81.98,82.32,29184.0,81.3424,81.4314,81.0853,81.4215,29184.0
2022-02-23 12:20:00,82.29,82.38,82.16,82.3,19945.0,81.3919,81.4809,81.2633,81.4018,19945.0
2022-02-23 12:30:00,82.29,82.44,82.22,82.35,94790.0,81.3919,81.5402,81.3226,81.4512,94790.0
2022-02-23 12:40:00,82.39,82.41,82.14,82.14,43698.0,81.4908,81.5106,81.2435,81.2435,43698.0
2022-02-23 12:50:00,82.14,82.14,81.84,82.02,54652.0,81.2435,81.2435,80.9468,81.1248,54652.0
2022-02-23 13:00:00,82.0,82.05,81.68,81.73,56226.0,81.105,81.1545,80.7885,80.838,56226.0
2022-02-23 13:10:00,81.75,81.75,81.23,81.37,45485.0,80.8578,80.8578,80.3434,80.4819,45485.0
2022-02-23 13:20:00,81.33,81.38,81.04,81.06,42246.0,80.4424,80.4918,80.1555,80.1753,42246.0
2022-02-23 13:30:00,81.1,81.21,80.91,81.2,30861.0,80.2149,80.3237,80.0269,80.3138,30861.0
2022-02-23 13:40:00,81.21,81.32,80.99,81.19,37856.0,80.3237,80.4325,80.1061,80.3039,37856.0
2022-02-23 13:50:00,81.2,81.2,80.55,80.69,26880.0,80.3138,80.3138,79.6709,79.8093,26880.0
2022-02-23 14:00:00,80.69,80.77,80.23,80.62,64518.0,79.8093,79.8885,79.3544,79.7401,64518.0
2022-02-23 14:10:00,80.74,80.95,80.51,80.88,32023.0,79.8588,80.0665,79.6313,79.9973,32023.0
2022-02-23 14:20:00,80.87,81.0,80.47,80.5,106698.0,79.9874,80.116,79.5917,79.6214,106698.0
2022-02-23 14:30:00,80.55,80.69,80.44,80.59,40121.0,79.6709,79.8093,79.5621,79.7104,40121.0
2022-02-23 14:40:00,80.57,80.77,80.39,80.66,69755.0,79.6906,79.8885,79.5126,79.7797,69755.0
2022-02-23 14:50:00,80.63,80.66,80.4,80.5,73543.0,79.75,79.7797,79.5225,79.6214,73543.0
2022-02-23 15:00:00,80.55,80.62,80.02,80.06,57360.0,79.6709,79.7401,79.1466,79.1862,57360.0
2022-02-23 15:10:00,80.08,80.39,79.98,80.0,68271.0,79.206,79.5126,79.1071,79.1269,68271.0
2022-02-23 15:20:00,80.0,80.28,79.92,80.28,76523.0,79.1269,79.4038,79.0477,79.4038,76523.0
2022-02-23 15:30:00,80.25,80.26,79.95,79.97,79457.0,79.3741,79.384,79.0774,79.0972,79457.0
2022-02-23 15:40:00,79.96,80.17,79.83,79.96,196773.0,79.0873,79.295,78.9587,79.0873,196773.0
2022-02-23 15:50:00,79.98,80.08,79.82,80.07,301890.0,79.1071,79.206,78.9488,79.1961,301890.0
2022-02-24 09:30:00,75.73,77.33,75.55,77.02,259361.0,74.9035,76.486,74.7254,76.1794,259361.0
2022-02-24 09:40:00,76.98,76.99,75.6,76.36,167789.0,76.1398,76.1497,74.7749,75.5266,167789.0
2022-02-24 09:50:00,76.34,77.55,76.18,77.45,140613.0,75.5068,76.7036,75.3486,76.6047,140613.0
2022-02-24 10:00:00,77.33,77.65,76.78,77.51,123455.0,76.486,76.8025,75.942,76.664,123455.0
2022-02-24 10:10:00,77.48,78.97,77.4,78.94,94565.0,76.6344,78.1081,76.5552,78.0784,94565.0
2022-02-24 10:20:00,78.9,78.96,77.14,77.36,79035.0,78.0389,78.0982,76.2981,76.5157,79035.0
2022-02-24 10:30:00,77.24,77.57,76.97,77.22,131842.0,76.397,76.7234,76.1299,76.3772,131842.0
2022-02-24 10:40:00,77.21,78.18,76.75,78.01,55834.0,76.3673,77.3267,75.9123,77.1586,55834.0
2022-02-24 10:50:00,78.0,78.29,77.43,78.12,50108.0,77.1487,77.4355,76.5849,77.2674,50108.0
2022-02-24 11:00:00,78.04,79.01,77.93,78.94,82510.0,77.1883,78.1477,77.0795,78.0784,82510.0
2022-02-24 11:10:00,79.01,79.05,78.7,78.92,63713.0,78.1477,78.1872,77.8411,78.0587,63713.0
2022-02-24 11:20:00,79.05,79.06,78.41,78.57,60760.0,78.1872,78.1971,77.5542,77.7125,60760.0
2022-02-24 11:30:00,78.52,78.66,77.82,78.17,39976.0,77.663,77.8015,76.9707,77.3168,39976.0
2022-02-24 11:40:00,78.09,78.25,77.82,78.17,62032.0,77.2377,77.396,76.9707,77.3168,62032.0
2022-02-24 11:50:00,78.19,78.7,78.03,78.61,99409.0,77.3366,77.8411,77.1784,77.752,99409.0
2022-02-24 12:00:00,78.61,79.04,78.49,78.5,31143.0,77.752,78.1773,77.6333,77.6432,31143.0
2022-02-24 12:10:00,78.52,78.56,78.01,78.28,34428.0,77.663,77.7026,77.1586,77.4256,34428.0
2022-02-24 12:20:00,78.34,78.35,77.98,78.32,56408.0,77.485,77.4949,77.1289,77.4652,56408.0
2022-02-24 12:30:00,78.31,78.76,78.0,78.58,30921.0,77.4553,77.9004,77.1487,77.7224,30921.0
2022-02-24 12:40:00,78.6,78.69,78.12,78.17,20482.0,77.7421,77.8312,77.2674,77.3168,20482.0
2022-02-24 12:50:00,78.17,78.22,77.68,77.69,36438.0,77.3168,77.3663,76.8322,76.8421,36438.0
2022-02-24 13:00:00,77.67,78.1,77.59,78.01,26292.0,76.8223,77.2476,76.7432,77.1586,26292.0
2022-02-24 13:10:00,77.98,78.18,77.83,78.09,60744.0,77.1289,77.3267,76.9806,77.2377,60744.0
2022-02-24 13:20:00,78.01,78.12,77.69,77.75,68544.0,77.1586,77.2674,76.8421,76.9014,68544.0
2022-02-24 13:30:00,77.72,78.46,77.72,78.32,47069.0,76.8718,77.6037,76.8718,77.4652,47069.0
2022-02-24 13:40:00,78.34,79.0,77.9,78.98,36989.0,77.485,78.1378,77.0498,78.118,36989.0
2022-02-24 13:50:00,78.97,78.97,78.28,78.52,75875.0,78.1081,78.1081,77.4256,77.663,75875.0
2022-02-24 14:00:00,78.51,78.76,78.23,78.48,73524.0,77.6531,77.9004,77.3762,77.6235,73524.0
2022-02-24 14:10:00,78.53,79.39,78.51,79.39,36689.0,77.6729,78.5235,77.6531,78.5235,36689.0
2022-02-24 14:20:00,79.36,79.51,79.22,79.36,31072.0,78.4939,78.6422,78.3554,78.4939,31072.0
2022-02-24 14:30:00,79.37,80.1,79.36,80.08,61977.0,78.5037,79.2258,78.4939,79.206,61977.0
2022-02-24 14:40:00,80.09,80.15,79.8,80.1,53353.0,79.2159,79.2752,78.929,79.2258,53353.0
2022-02-24 14:50:00,80.06,80.31,79.89,80.21,45732.0,79.1862,79.4335,79.0181,79.3346,45732.0
2022-02-24 15:00:00,80.25,80.75,80.18,80.53,38485.0,79.3741,79.8687,79.3049,79.6511,38485.0
2022-02-24 15:10:00,80.47,80.79,80.44,80.65,53838.0,79.5917,79.9082,79.5621,79.7698,53838.0
2022-02-24 15:20:00,80.66,80.8,80.38,80.58,83752.0,79.7797,79.9181,79.5027,79.7005,83752.0
2022-02-24 15:30:00,80.55,81.28,80.53,81.25,101928.0,79.6709,80.3929,79.6511,80.3632,101928.0
2022-02-24 15:40:00,81.26,81.26,80.92,80.97,116989.0,80.3731,80.3731,80.0368,80.0863,116989.0
2022-02-24 15:50:00,81.0,81.59,81.0,81.38,286644.0,80.116,80.6995,80.116,80.4918,286644.0
2022-02-25 09:30:00,82.01,83.88,81.96,82.5,157278.0,81.1149,82.9645,81.0655,81.5996,157278.0
2022-02-25 09:40:00,82.44,82.66,81.59,82.24,77294.0,81.5402,81.7578,80.6995,81.3424,77294.0
2022-02-25 09:50:00,82.16,82.34,81.41,81.46,62134.0,81.2633,81.4413,80.5215,80.5709,62134.0
2022-02-25 10:00:00,81.5,81.56,80.81,81.25,85798.0,80.6105,80.6698,79.928,80.3632,85798.0
2022-02-25 10:10:00,81.32,81.46,80.75,81.45,71385.0,80.4325,80.5709,79.8687,80.561,71385.0
2022-02-25 10:20:00,81.46,81.65,81.25,81.44,38465.0,80.5709,80.7589,80.3632,80.5512,38465.0
2022-02-25 10:30:00,81.39,81.49,80.86,81.24,39690.0,80.5017,80.6006,79.9775,80.3533,39690.0
2022-02-25 10:40:00,81.25,81.98,81.25,81.98,39093.0,80.3632,81.0853,80.3632,81.0853,39093.0
2022-02-25 10:50:00,81.95,82.43,81.8,82.08,45923.0,81.0556,81.5303,80.9072,81.1842,45923.0
2022-02-25 11:00:00,82.08,82.09,81.49,81.7,36517.0,81.1842,81.1941,80.6006,80.8083,36517.0
2022-02-25 11:10:00,81.72,82.22,81.66,82.21,56535.0,80.8281,81.3226,80.7687,81.3127,56535.0
2022-02-25 11:20:00,82.23,82.32,81.97,82.05,52860.0,81.3325,81.4215,81.0754,81.1545,52860.0
2022-02-25 11:30:00,82.09,82.21,81.89,82.07,29414.0,81.1941,81.3127,80.9962,81.1743,29414.0
2022-02-25 11:40:00,82.1,82.36,81.89,82.31,29578.0,81.2039,81.4611,80.9962,81.4117,29578.0
2022-02-25 11:50:00,82.35,82.83,82.33,82.81,46140.0,81.4512,81.926,81.4314,81.9062,46140.0
2022-02-25 12:00:00,82.8,82.99,82.66,82.74,35588.0,81.8963,82.0842,81.7578,81.837,35588.0
2022-02-25 12:10:00,82.8,82.92,82.51,82.89,30267.0,81.8963,82.015,81.6095,81.9853,30267.0
2022-02-25 12:20:00,82.89,82.94,82.64,82.84,18661.0,81.9853,82.0348,81.7381,81.9359,18661.0
2022-02-25 12:30:00,82.87,82.95,82.64,82.73,59262.0,81.9655,82.0447,81.7381,81.8271,59262.0
2022-02-25 12:40:00,82.75,82.94,82.61,82.61,18957.0,81.8469,82.0348,81.7084,81.7084,18957.0
2022-02-25 12:50:00,82.6,82.6,82.2,82.45,37088.0,81.6985,81.6985,81.3029,81.5501,37088.0
2022-02-25 13:00:00,82.45,82.72,82.29,82.31,32446.0,81.5501,81.8172,81.3919,81.4117,32446.0
2022-02-25 13:10:00,82.33,82.56,82.15,82.55,25633.0,81.4314,81.6589,81.2534,81.649,25633.0
2022-02-25 13:20:00,82.54,82.7,82.41,82.59,12998.0,81.6391,81.7974,81.5106,81.6886,12998.0
2022-02-25 13:30:00,82.62,82.79,82.49,82.67,16965.0,81.7183,81.8864,81.5897,81.7677,16965.0
2022-02-25 13:40:00,82.7,82.97,82.7,82.93,21721.0,81.7974,82.0645,81.7974,82.0249,21721.0
2022-02-25 13:50:00,82.89,82.98,82.68,82.81,18337.0,81.9853,82.0743,81.7776,81.9062,18337.0
2022-02-25 14:00:00,82.8,82.96,82.57,82.85,26131.0,81.8963,82.0546,81.6688,81.9458,26131.0
2022-02-25 14:10:00,82.89,82.94,82.69,82.9,20255.0,81.9853,82.0348,81.7875,81.9952,20255.0
2022-02-25 14:20:00,82.91,83.21,82.91,83.14,37278.0,82.0051,82.3018,82.0051,82.2326,37278.0
2022-02-25 14:30:00,83.18,83.23,82.85,83.06,19958.0,82.2722,82.3216,81.9458,82.1535,19958.0
2022-02-25 14:40:00,83.05,83.33,83.05,83.25,41908.0,82.1436,82.4205,82.1436,82.3414,41908.0
2022-02-25 14:50:00,83.23,83.28,82.89,83.16,37485.0,82.3216,82.3711,81.9853,82.2524,37485.0
2022-02-25 15:00:00,83.14,83.26,83.01,83.2,27080.0,82.2326,82.3513,82.104,82.2919,27080.0
2022-02-25 15:10:00,83.2,83.53,83.06,83.5,30489.0,82.2919,82.6183,82.1535,82.5887,30489.0
2022-02-25 15:20:00,83.53,83.75,83.37,83.37,43074.0,82.6183,82.8359,82.4601,82.4601,43074.0
2022-02-25 15:30:00,83.38,83.53,83.14,83.31,47651.0,82.47,82.6183,82.2326,82.4007,47651.0
2022-02-25 15:40:00,83.3,83.65,83.08,83.56,87410.0,82.3909,82.737,82.1733,82.648,87410.0
2022-02-25 15:50:00,83.55,83.81,83.55,83.75,253564.0,82.6381,82.8953,82.6381,82.8359,253564.0
2022-02-28 09:30:00,81.87,82.2,80.25,80.28,166474.0,80.9765,81.3029,79.3741,79.4038,166474.0
2022-02-28 09:40:00,80.22,80.59,79.4,79.56,157322.0,79.3445,79.7104,78.5334,78.6917,157322.0
2022-02-28 09:50:00,79.51,81.0,79.13,80.97,138648.0,78.6422,80.116,78.2664,80.0863,138648.0
2022-02-28 10:00:00,80.83,80.94,79.32,79.76,118594.0,79.9478,80.0566,78.4543,78.8895,118594.0
2022-02-28 10:10:00,79.79,79.85,79.1,79.15,106476.0,78.9192,78.9785,78.2367,78.2861,106476.0
2022-02-28 10:20:00,79.2,79.85,79.14,79.56,63650.0,78.3356,78.9785,78.2763,78.6917,63650.0
2022-02-28 10:30:00,79.57,80.83,79.54,80.7,88981.0,78.7016,79.9478,78.6719,79.8192,88981.0
2022-02-28 10:40:00,80.76,81.08,80.63,80.72,64511.0,79.8786,80.1951,79.75,79.839,64511.0
2022-02-28 10:50:00,80.73,81.52,80.72,81.32,64900.0,79.8489,80.6303,79.839,80.4325,64900.0
2022-02-28 11:00:00,81.41,81.64,81.26,81.42,48492.0,80.5215,80.749,80.3731,80.5314,48492.0
2022-02-28 11:10:00,81.41,81.88,81.31,81.76,41083.0,80.5215,80.9863,80.4226,80.8677,41083.0
2022-02-28 11:20:00,81.76,81.95,81.65,81.83,60590.0,80.8677,81.0556,80.7589,80.9369,60590.0
2022-02-28 11:30:00,81.84,81.93,81.63,81.79,53211.0,80.9468,81.0358,80.7391,80.8973,53211.0
2022-02-28 11:40:00,81.81,82.1,81.71,81.75,49564.0,80.9171,81.2039,80.8182,80.8578,49564.0
2022-02-28 11:50:00,81.8,82.0,81.57,82.0,35531.0,80.9072,81.105,80.6797,81.105,35531.0
2022-02-28 12:00:00,81.95,82.0,81.09,81.13,45224.0,81.0556,81.105,80.205,80.2445,45224.0
2022-02-28 12:10:00,81.13,81.28,80.73,80.95,59152.0,80.2445,80.3929,79.8489,80.0665,59152.0
2022-02-28 12:20:00,80.96,81.03,80.5,80.65,57845.0,80.0764,80.1456,79.6214,79.7698,57845.0
2022-02-28 12:30:00,80.58,80.73,80.16,80.17,45866.0,79.7005,79.8489,79.2851,79.295,45866.0
2022-02-28 12:40:00,80.19,80.24,79.88,80.22,77186.0,79.3148,79.3642,79.0082,79.3445,77186.0
2022-02-28 12:50:00,80.22,80.25,79.89,80.25,50836.0,79.3445,79.3741,79.0181,79.3741,50836.0
2022-02-28 13:00:00,80.24,80.94,80.23,80.93,29401.0,79.3642,80.0566,79.3544,80.0467,29401.0
2022-02-28 13:10:00,80.91,81.06,80.43,80.49,27875.0,80.0269,80.1753,79.5522,79.6115,27875.0
2022-02-28 13:20:00,80.47,80.86,80.34,80.71,21065.0,79.5917,79.9775,79.4632,79.8291,21065.0
2022-02-28 13:30:00,80.77,81.06,80.71,80.84,29852.0,79.8885,80.1753,79.8291,79.9577,29852.0
2022-02-28 13:40:00,80.84,80.95,80.5,80.63,25495.0,79.9577,80.0665,79.6214,79.75,25495.0
2022-02-28 13:50:00,80.66,80.71,80.46,80.5,44141.0,79.7797,79.8291,79.5818,79.6214,44141.0
2022-02-28 14:00:00,80.48,80.49,79.95,79.95,55811.0,79.6016,79.6115,79.0774,79.0774,55811.0
2022-02-28 14:10:00,79.94,80.07,79.77,80.03,66924.0,79.0675,79.1961,78.8994,79.1565,66924.0
2022-02-28 14:20:00,80.07,80.08,79.71,79.86,40370.0,79.1961,79.206,78.84,78.9884,40370.0
2022-02-28 14:30:00,79.91,80.09,79.72,79.89,25711.0,79.0378,79.2159,78.8499,79.0181,25711.0
2022-02-28 14:40:00,79.9,80.43,79.9,80.28,32768.0,79.028,79.5522,79.028,79.4038,32768.0
2022-02-28 14:50:00,80.26,80.44,80.19,80.32,45410.0,79.384,79.5621,79.3148,79.4434,45410.0
2022-02-28 15:00:00,80.32,80.37,79.88,80.28,73298.0,79.4434,79.4928,79.0082,79.4038,73298.0
2022-02-28 15:10:00,80.25,80.4,79.95,80.29,66902.0,79.3741,79.5225,79.0774,79.4137,66902.0
2022-02-28 15:20:00,80.28,80.6,80.28,80.42,118195.0,79.4038,79.7203,79.4038,79.5423,118195.0
2022-02-28 15:30:00,80.41,80.41,80.01,80.09,214358.0,79.5324,79.5324,79.1368,79.2159,214358.0
2022-02-28 15:40:00,80.11,80.69,80.1,80.58,137151.0,79.2357,79.8093,79.2258,79.7005,137151.0
2022-02-28 15:50:00,80.61,81.04,80.57,80.74,235104.0,79.7302,80.1555,79.6906,79.8588,235104.0
2022-03-01 09:30:00,79.47,79.47,77.85,77.85,279102.0,78.6027,78.6027,77.0003,77.0003,279102.0
2022-03-01 09:40:00,77.91,77.91,76.04,76.3,386345.0,77.0597,77.0597,75.2101,75.4672,386345.0
2022-03-01 09:50:00,76.33,76.62,76.04,76.14,189683.0,75.4969,75.7838,75.2101,75.309,189683.0
2022-03-01 10:00:00,76.22,76.56,75.72,75.72,267612.0,75.3881,75.7244,74.8936,74.8936,267612.0
2022-03-01 10:10:00,75.67,75.81,75.4,75.4,204778.0,74.8441,74.9826,74.5771,74.5771,204778.0
2022-03-01 10:20:00,75.42,75.84,75.37,75.74,291907.0,74.5969,75.0123,74.5474,74.9134,291907.0
2022-03-01 10:30:00,75.77,76.38,75.71,76.01,186147.0,74.943,75.5464,74.8837,75.1804,186147.0
2022-03-01 10:40:00,76.01,76.01,75.45,75.63,111481.0,75.1804,75.1804,74.6265,74.8046,111481.0
2022-03-01 10:50:00,75.63,76.0,75.36,75.38,103623.0,74.8046,75.1705,74.5375,74.5573,103623.0
2022-03-01 11:00:00,75.36,75.45,75.04,75.05,140765.0,74.5375,74.6265,74.221,74.2309,140765.0
2022-03-01 11:10:00,75.08,75.11,74.86,75.06,168998.0,74.2606,74.2902,74.043,74.2408,168998.0
2022-03-01 11:20:00,75.06,75.22,74.68,74.75,134900.0,74.2408,74.399,73.8649,73.9342,134900.0
2022-03-01 11:30:00,74.77,74.77,74.3,74.5,120128.0,73.9539,73.9539,73.4891,73.6869,120128.0
2022-03-01 11:40:00,74.55,74.66,73.66,73.75,199709.0,73.7363,73.8451,72.8561,72.9451,199709.0
2022-03-01 11:50:00,73.73,73.91,73.5,73.69,115664.0,72.9253,73.1033,72.6978,72.8857,115664.0
2022-03-01 12:00:00,73.66,73.77,73.35,73.38,88502.0,72.8561,72.9649,72.5494,72.5791,88502.0
2022-03-01 12:10:00,73.35,74.02,73.33,73.98,93208.0,72.5494,73.2121,72.5297,73.1726,93208.0
2022-03-01 12:20:00,74.03,74.39,73.82,74.26,119710.0,73.222,73.5781,73.0143,73.4495,119710.0
2022-03-01 12:30:00,74.23,74.28,73.99,74.17,62053.0,73.4198,73.4693,73.1825,73.3605,62053.0
2022-03-01 12:40:00,74.18,74.81,74.13,74.72,89978.0,73.3704,73.9935,73.3209,73.9045,89978.0
2022-03-01 12:50:00,74.72,75.0,74.7,74.9,103361.0,73.9045,74.1814,73.8847,74.0825,103361.0
2022-03-01 13:00:00,74.88,75.1,74.49,74.65,59588.0,74.0627,74.2803,73.677,73.8353,59588.0
2022-03-01 13:10:00,74.65,74.65,73.85,73.89,74409.0,73.8353,73.8353,73.044,73.0836,74409.0
2022-03-01 13:20:00,73.89,74.01,73.5,73.51,74196.0,73.0836,73.2022,72.6978,72.7077,74196.0
2022-03-01 13:30:00,73.5,73.98,73.4,73.79,94020.0,72.6978,73.1726,72.5989,72.9846,94020.0
2022-03-01 13:40:00,73.78,73.78,73.14,73.22,89015.0,72.9748,72.9748,72.3417,72.4209,89015.0
2022-03-01 13:50:00,73.23,73.66,73.13,73.53,73707.0,72.4308,72.8561,72.3318,72.7275,73707.0
2022-03-01 14:00:00,73.59,73.61,73.3,73.46,47156.0,72.7868,72.8066,72.5,72.6582,47156.0
2022-03-01 14:10:00,73.45,73.72,73.05,73.71,59770.0,72.6484,72.9154,72.2527,72.9055,59770.0
2022-03-01 14:20:00,73.7,74.0,73.63,73.85,65656.0,72.8956,73.1924,72.8264,73.044,65656.0
2022-03-01 14:30:00,73.85,73.9,73.54,73.83,70834.0,73.044,73.0934,72.7374,73.0242,70834.0
2022-03-01 14:40:00,73.84,74.14,73.83,74.0,72469.0,73.0341,73.3308,73.0242,73.1924,72469.0
2022-03-01 14:50:00,74.01,74.08,73.69,73.92,94501.0,73.2022,73.2715,72.8857,73.1132,94501.0
2022-03-01 15:00:00,73.92,74.72,73.81,74.55,118947.0,73.1132,73.9045,73.0044,73.7363,118947.0
2022-03-01 15:10:00,74.54,74.54,73.87,73.95,90263.0,73.7265,73.7265,73.0638,73.1429,90263.0
2022-03-01 15:20:00,73.99,74.01,73.61,73.63,85215.0,73.1825,73.2022,72.8066,72.8264,85215.0
2022-03-01 15:30:00,73.62,73.66,73.38,73.61,175785.0,72.8165,72.8561,72.5791,72.8066,175785.0
2022-03-01 15:40:00,73.61,73.62,73.09,73.12,168590.0,72.8066,72.8165,72.2923,72.322,168590.0
2022-03-01 15:50:00,73.1,73.81,73.06,73.65,452289.0,72.3022,73.0044,72.2626,72.8462,452289.0
2022-03-02 09:30:00,74.73,75.87,74.57,75.18,191398.0,73.9144,75.0419,73.7561,74.3595,191398.0
2022-03-02 09:40:00,75.13,75.93,74.78,75.58,106247.0,74.31,75.1013,73.9638,74.7551,106247.0
2022-03-02 09:50:00,75.53,75.72,74.94,75.16,102155.0,74.7057,74.8936,74.1221,74.3397,102155.0
2022-03-02 10:00:00,75.16,75.3,74.09,74.31,97954.0,74.3397,74.4782,73.2814,73.499,97954.0
2022-03-02 10:10:00,74.31,74.51,74.04,74.38,147617.0,73.499,73.6968,73.2319,73.5682,147617.0
2022-03-02 10:20:00,74.38,74.76,73.86,74.68,98982.0,73.5682,73.9441,73.0539,73.8649,98982.0
2022-03-02 10:30:00,74.74,74.95,74.09,74.65,129393.0,73.9243,74.132,73.2814,73.8353,129393.0
2022-03-02 10:40:00,74.69,74.72,74.08,74.39,51853.0,73.8748,73.9045,73.2715,73.5781,51853.0
2022-03-02 10:50:00,74.43,74.62,74.05,74.39,70195.0,73.6177,73.8056,73.2418,73.5781,70195.0
2022-03-02 11:00:00,74.38,75.07,74.05,74.91,93170.0,73.5682,74.2507,73.2418,74.0924,93170.0
2022-03-02 11:10:00,74.92,75.24,74.84,75.2,48481.0,74.1023,74.4188,74.0232,74.3793,48481.0
2022-03-02 11:20:00,75.16,75.38,75.04,75.24,48632.0,74.3397,74.5573,74.221,74.4188,48632.0
2022-03-02 11:30:00,75.24,75.53,74.84,75.08,104348.0,74.4188,74.7057,74.0232,74.2606,104348.0
2022-03-02 11:40:00,75.09,75.38,75.0,75.2,70606.0,74.2705,74.5573,74.1814,74.3793,70606.0
2022-03-02 11:50:00,75.18,75.35,75.02,75.23,51453.0,74.3595,74.5276,74.2012,74.4089,51453.0
2022-03-02 12:00:00,75.23,75.32,74.78,74.89,29592.0,74.4089,74.4979,73.9638,74.0726,29592.0
2022-03-02 12:10:00,74.9,75.07,74.73,74.89,31196.0,74.0825,74.2507,73.9144,74.0726,31196.0
2022-03-02 12:20:00,74.91,74.95,74.54,74.86,28887.0,74.0924,74.132,73.7265,74.043,28887.0
2022-03-02 12:30:00,74.9,75.08,74.77,74.77,20390.0,74.0825,74.2606,73.9539,73.9539,20390.0
2022-03-02 12:40:00,74.79,74.85,74.57,74.76,54733.0,73.9737,74.0331,73.7561,73.9441,54733.0
2022-03-02 12:50:00,74.76,74.91,74.59,74.89,20079.0,73.9441,74.0924,73.7759,74.0726,20079.0
2022-03-02 13:00:00,74.9,75.37,74.9,75.28,32149.0,74.0825,74.5474,74.0825,74.4584,32149.0
2022-03-02 13:10:00,75.29,75.46,75.22,75.27,39341.0,74.4683,74.6364,74.399,74.4485,39341.0
2022-03-02 13:20:00,75.3,75.38,75.21,75.31,21728.0,74.4782,74.5573,74.3891,74.4881,21728.0
2022-03-02 13:30:00,75.38,75.57,75.26,75.56,62596.0,74.5573,74.7452,74.4386,74.7353,62596.0
2022-03-02 13:40:00,75.54,75.64,75.27,75.36,59708.0,74.7155,74.8145,74.4485,74.5375,59708.0
2022-03-02 13:50:00,75.36,75.58,75.36,75.58,43058.0,74.5375,74.7551,74.5375,74.7551,43058.0
2022-03-02 14:00:00,75.61,75.87,75.53,75.81,52902.0,74.7848,75.0419,74.7057,74.9826,52902.0
2022-03-02 14:10:00,75.8,75.94,75.71,75.8,59932.0,74.9727,75.1112,74.8837,74.9727,59932.0
2022-03-02 14:20:00,75.83,75.92,75.24,75.47,89126.0,75.0024,75.0914,74.4188,74.6463,89126.0
2022-03-02 14:30:00,75.46,75.62,75.39,75.62,41952.0,74.6364,74.7947,74.5672,74.7947,41952.0
2022-03-02 14:40:00,75.64,75.96,75.61,75.77,66252.0,74.8145,75.131,74.7848,74.943,66252.0
2022-03-02 14:50:00,75.77,75.87,75.43,75.51,50927.0,74.943,75.0419,74.6067,74.6859,50927.0
2022-03-02 15:00:00,75.52,75.92,75.52,75.87,58014.0,74.6958,75.0914,74.6958,75.0419,58014.0
2022-03-02 15:10:00,75.85,75.88,75.46,75.65,64764.0,75.0222,75.0518,74.6364,74.8243,64764.0
2022-03-02 15:20:00,75.63,75.69,75.42,75.65,47615.0,74.8046,74.8639,74.5969,74.8243,47615.0
2022-03-02 15:30:00,75.69,75.92,75.69,75.85,91149.0,74.8639,75.0914,74.8639,75.0222,91149.0
2022-03-02 15:40:00,75.86,75.94,75.69,75.87,95400.0,75.0321,75.1112,74.8639,75.0419,95400.0
2022-03-02 15:50:00,75.87,75.98,75.39,75.46,304698.0,75.0419,75.1507,74.5672,74.6364,304698.0
2022-03-03 09:30:00,76.09,77.18,75.0,75.2,287121.0,75.2595,76.3376,74.1814,74.3793,287121.0
2022-03-03 09:40:00,75.09,75.19,73.77,73.81,142130.0,74.2705,74.3694,72.9649,73.0044,142130.0
2022-03-03 09:50:00,73.81,74.25,73.31,73.65,118273.0,73.0044,73.4396,72.5099,72.8462,118273.0
2022-03-03 10:00:00,73.68,73.85,72.93,73.1,117278.0,72.8758,73.044,72.134,72.3022,117278.0
2022-03-03 10:10:00,73.14,73.34,72.89,73.25,57654.0,72.3417,72.5396,72.0945,72.4505,57654.0
2022-03-03 10:20:00,73.17,73.33,72.9,73.24,47520.0,72.3714,72.5297,72.1044,72.4406,47520.0
2022-03-03 10:30:00,73.2,73.34,73.0,73.06,60418.0,72.4011,72.5396,72.2033,72.2626,60418.0
2022-03-03 10:40:00,73.06,73.18,72.51,72.51,121182.0,72.2626,72.3813,71.7186,71.7186,121182.0
2022-03-03 10:50:00,72.51,72.52,72.14,72.14,124889.0,71.7186,71.7285,71.3527,71.3527,124889.0
2022-03-03 11:00:00,72.18,72.4,72.04,72.22,75559.0,71.3922,71.6098,71.2537,71.4318,75559.0
2022-03-03 11:10:00,72.2,72.24,71.83,72.16,165888.0,71.412,71.4516,71.046,71.3724,165888.0
2022-03-03 11:20:00,72.16,72.98,72.15,72.78,59721.0,71.3724,72.1835,71.3625,71.9857,59721.0
2022-03-03 11:30:00,72.78,72.92,72.57,72.65,47169.0,71.9857,72.1241,71.778,71.8571,47169.0
2022-03-03 11:40:00,72.63,73.24,72.6,72.7,37514.0,71.8373,72.4406,71.8076,71.9065,37514.0
2022-03-03 11:50:00,72.66,72.94,72.54,72.77,37247.0,71.867,72.1439,71.7483,71.9758,37247.0
2022-03-03 12:00:00,72.73,72.95,72.57,72.94,33819.0,71.9362,72.1538,71.778,72.1439,33819.0
2022-03-03 12:10:00,72.96,72.96,72.69,72.81,26217.0,72.1637,72.1637,71.8966,72.0153,26217.0
2022-03-03 12:20:00,72.8,72.86,72.18,72.18,36364.0,72.0054,72.0648,71.3922,71.3922,36364.0
2022-03-03 12:30:00,72.2,73.36,72.18,72.83,106802.0,71.412,72.5593,71.3922,72.0351,106802.0
2022-03-03 12:40:00,72.84,72.95,72.6,72.71,51993.0,72.045,72.1538,71.8076,71.9164,51993.0
2022-03-03 12:50:00,72.7,72.77,72.5,72.7,54683.0,71.9065,71.9758,71.7087,71.9065,54683.0
2022-03-03 13:00:00,72.7,72.74,72.37,72.52,74012.0,71.9065,71.9461,71.5801,71.7285,74012.0
2022-03-03 13:10:00,72.51,72.8,72.48,72.66,90554.0,71.7186,72.0054,71.6889,71.867,90554.0
2022-03-03 13:20:00,72.66,72.91,72.59,72.75,91526.0,71.867,72.1142,71.7977,71.956,91526.0
2022-03-03 13:30:00,72.73,72.75,72.38,72.44,44550.0,71.9362,71.956,71.59,71.6494,44550.0
2022-03-03 13:40:00,72.41,72.5,72.33,72.45,21436.0,71.6197,71.7087,71.5406,71.6593,21436.0
2022-03-03 13:50:00,72.46,72.6,72.42,72.46,20522.0,71.6692,71.8076,71.6296,71.6692,20522.0
2022-03-03 14:00:00,72.47,72.57,72.26,72.27,32364.0,71.6791,71.778,71.4713,71.4812,32364.0
2022-03-03 14:10:00,72.28,72.61,72.21,72.39,77189.0,71.4911,71.8175,71.4219,71.5999,77189.0
2022-03-03 14:20:00,72.36,72.39,72.2,72.36,41557.0,71.5703,71.5999,71.412,71.5703,41557.0
2022-03-03 14:30:00,72.38,72.54,72.31,72.48,78412.0,71.59,71.7483,71.5208,71.6889,78412.0
2022-03-03 14:40:00,72.48,72.56,72.17,72.21,123472.0,71.6889,71.7681,71.3823,71.4219,123472.0
2022-03-03 14:50:00,72.22,72.24,72.0,72.02,52367.0,71.4318,71.4516,71.2142,71.234,52367.0
2022-03-03 15:00:00,72.0,72.0,71.64,71.78,123693.0,71.2142,71.2142,70.8581,70.9966,123693.0
2022-03-03 15:10:00,71.78,71.99,71.71,71.99,90307.0,70.9966,71.2043,70.9273,71.2043,90307.0
2022-03-03 15:20:00,71.97,72.14,71.81,72.07,66957.0,71.1845,71.3527,71.0263,71.2834,66957.0
2022-03-03 15:30:00,72.06,72.12,71.84,72.02,87870.0,71.2735,71.3329,71.0559,71.234,87870.0
2022-03-03 15:40:00,72.02,72.22,71.81,71.88,160367.0,71.234,71.4318,71.0263,71.0955,160367.0
2022-03-03 15:50:00,71.87,72.23,71.77,71.85,499965.0,71.0856,71.4417,70.9867,71.0658,499965.0
2022-03-04 09:30:00,70.0,71.02,69.69,70.11,336446.0,69.236,70.2449,68.9294,69.3448,336446.0
2022-03-04 09:40:00,70.13,70.13,68.51,68.56,224293.0,69.3646,69.3646,67.7623,67.8117,224293.0
2022-03-04 09:50:00,68.55,69.47,68.26,69.47,192459.0,67.8018,68.7118,67.515,68.7118,192459.0
2022-03-04 10:00:00,69.47,69.59,68.75,68.91,90063.0,68.7118,68.8305,67.9997,68.1579,90063.0
2022-03-04 10:10:00,68.93,69.29,68.74,69.01,124652.0,68.1777,68.5338,67.9898,68.2568,124652.0
2022-03-04 10:20:00,68.99,69.56,68.93,69.51,78912.0,68.237,68.8008,68.1777,68.7514,78912.0
2022-03-04 10:30:00,69.49,70.49,69.32,70.18,141777.0,68.7316,69.7207,68.5634,69.414,141777.0
2022-03-04 10:40:00,70.15,70.36,69.95,70.16,68592.0,69.3844,69.5921,69.1866,69.3943,68592.0
2022-03-04 10:50:00,70.12,70.14,69.52,69.54,75505.0,69.3547,69.3745,68.7612,68.781,75505.0
2022-03-04 11:00:00,69.52,69.52,68.38,68.59,123883.0,68.7612,68.7612,67.6337,67.8414,123883.0
2022-03-04 11:10:00,68.56,69.14,68.21,68.96,119017.0,67.8117,68.3854,67.4655,68.2074,119017.0
2022-03-04 11:20:00,68.94,69.02,68.52,68.84,61107.0,68.1876,68.2667,67.7722,68.0887,61107.0
2022-03-04 11:30:00,68.8,69.4,68.64,69.34,71898.0,68.0491,68.6426,67.8909,68.5832,71898.0
2022-03-04 11:40:00,69.36,69.79,69.32,69.72,81713.0,68.603,69.0283,68.5634,68.9591,81713.0
2022-03-04 11:50:00,69.71,69.72,69.06,69.21,41079.0,68.9492,68.9591,68.3063,68.4546,41079.0
2022-03-04 12:00:00,69.2,69.21,68.81,69.12,66218.0,68.4447,68.4546,68.059,68.3656,66218.0
2022-03-04 12:10:00,69.12,70.35,69.12,70.0,67608.0,68.3656,69.5822,68.3656,69.236,67608.0
2022-03-04 12:20:00,70.01,70.01,69.53,69.72,78484.0,69.2459,69.2459,68.7711,68.9591,78484.0
2022-03-04 12:30:00,69.7,69.92,69.53,69.84,62635.0,68.9393,69.1569,68.7711,69.0778,62635.0
2022-03-04 12:40:00,69.88,69.89,69.33,69.68,52457.0,69.1173,69.1272,68.5733,68.9195,52457.0
2022-03-04 12:50:00,69.72,69.96,69.51,69.8,48994.0,68.9591,69.1964,68.7514,69.0382,48994.0
2022-03-04 13:00:00,69.82,70.35,69.8,70.02,145895.0,69.058,69.5822,69.0382,69.2558,145895.0
2022-03-04 13:10:00,70.05,70.12,69.75,69.86,49896.0,69.2855,69.3547,68.9887,69.0975,49896.0
2022-03-04 13:20:00,69.86,70.17,69.85,70.1,34853.0,69.0975,69.4042,69.0876,69.3349,34853.0
2022-03-04 13:30:00,70.1,70.34,70.09,70.27,41383.0,69.3349,69.5723,69.325,69.5031,41383.0
2022-03-04 13:40:00,70.26,70.26,69.62,69.8,38667.0,69.4932,69.4932,68.8602,69.0382,38667.0
2022-03-04 13:50:00,69.8,69.82,69.32,69.32,69322.0,69.0382,69.058,68.5634,68.5634,69322.0
2022-03-04 14:00:00,69.34,69.4,69.03,69.05,92356.0,68.5832,68.6426,68.2766,68.2964,92356.0
2022-03-04 14:10:00,69.06,69.19,68.78,69.07,93005.0,68.3063,68.4348,68.0293,68.3162,93005.0
2022-03-04 14:20:00,69.1,69.55,69.1,69.49,33299.0,68.3458,68.7909,68.3458,68.7316,33299.0
2022-03-04 14:30:00,69.51,69.6,69.42,69.52,29277.0,68.7514,68.8404,68.6623,68.7612,29277.0
2022-03-04 14:40:00,69.52,69.52,68.93,69.01,77134.0,68.7612,68.7612,68.1777,68.2568,77134.0
2022-03-04 14:50:00,69.02,69.13,68.75,68.78,71856.0,68.2667,68.3755,67.9997,68.0293,71856.0
2022-03-04 15:00:00,68.77,69.33,68.7,69.29,75714.0,68.0194,68.5733,67.9502,68.5338,75714.0
2022-03-04 15:10:00,69.3,69.4,69.2,69.3,44351.0,68.5436,68.6426,68.4447,68.5436,44351.0
2022-03-04 15:20:00,69.31,69.72,69.23,69.61,51752.0,68.5535,68.9591,68.4744,68.8503,51752.0
2022-03-04 15:30:00,69.6,69.63,69.16,69.29,124964.0,68.8404,68.87,68.4052,68.5338,124964.0
2022-03-04 15:40:00,69.3,69.43,69.09,69.19,159826.0,68.5436,68.6722,68.3359,68.4348,159826.0
2022-03-04 15:50:00,69.19,69.72,69.12,69.57,338892.0,68.4348,68.9591,68.3656,68.8107,338892.0
2022-03-07 09:30:00,68.31,69.48,67.86,68.1,344626.0,67.5645,68.7217,67.1194,67.3567,344626.0
2022-03-07 09:40:00,68.01,68.12,65.91,66.29,342186.0,67.2677,67.3765,65.1906,65.5665,342186.0
2022-03-07 09:50:00,66.34,66.52,65.25,65.41,263337.0,65.616,65.794,64.5379,64.6961,263337.0
2022-03-07 10:00:00,65.4,66.79,65.38,65.86,185631.0,64.6862,66.061,64.6664,65.1412,185631.0
2022-03-07 10:10:00,65.83,66.05,64.9,64.97,290907.0,65.1115,65.3291,64.1917,64.2609,290907.0
2022-03-07 10:20:00,64.98,65.15,64.7,64.82,135977.0,64.2708,64.4389,63.9939,64.1125,135977.0
2022-03-07 10:30:00,64.82,65.35,64.57,64.67,252866.0,64.1125,64.6368,63.8653,63.9642,252866.0
2022-03-07 10:40:00,64.65,65.17,64.46,65.03,211064.0,63.9444,64.4587,63.7565,64.3203,211064.0
2022-03-07 10:50:00,64.98,65.46,64.9,65.26,139524.0,64.2708,64.7456,64.1917,64.5477,139524.0
2022-03-07 11:00:00,65.23,66.3,65.23,65.88,212615.0,64.5181,65.5764,64.5181,65.161,212615.0
2022-03-07 11:10:00,65.86,66.1,65.62,65.65,94603.0,65.1412,65.3786,64.9038,64.9335,94603.0
2022-03-07 11:20:00,65.64,65.77,65.08,65.14,91171.0,64.9236,65.0522,64.3697,64.4291,91171.0
2022-03-07 11:30:00,65.14,65.21,64.51,64.55,128419.0,64.4291,64.4983,63.8059,63.8455,128419.0
2022-03-07 11:40:00,64.52,65.18,64.43,64.92,163845.0,63.8158,64.4686,63.7268,64.2115,163845.0
2022-03-07 11:50:00,64.9,65.17,64.74,64.81,74191.0,64.1917,64.4587,64.0334,64.1027,74191.0
2022-03-07 12:00:00,64.8,64.96,64.5,64.86,90088.0,64.0928,64.251,63.796,64.1521,90088.0
2022-03-07 12:10:00,64.9,65.01,64.59,64.76,66103.0,64.1917,64.3005,63.8851,64.0532,66103.0
2022-03-07 12:20:00,64.8,64.87,64.54,64.69,88169.0,64.0928,64.162,63.8356,63.984,88169.0
2022-03-07 12:30:00,64.68,64.82,64.51,64.63,87843.0,63.9741,64.1125,63.8059,63.9246,87843.0
2022-03-07 12:40:00,64.63,65.02,64.63,64.89,150259.0,63.9246,64.3104,63.9246,64.1818,150259.0
2022-03-07 12:50:00,64.87,65.17,64.62,64.7,91748.0,64.162,64.4587,63.9147,63.9939,91748.0
2022-03-07 13:00:00,64.67,65.13,64.65,64.97,124140.0,63.9642,64.4192,63.9444,64.2609,124140.0
2022-03-07 13:10:00,64.93,64.97,64.24,64.3,91061.0,64.2213,64.2609,63.5389,63.5982,91061.0
2022-03-07 13:20:00,64.3,64.74,64.29,64.59,94961.0,63.5982,64.0334,63.5883,63.8851,94961.0
2022-03-07 13:30:00,64.56,64.88,64.44,64.87,184340.0,63.8554,64.1719,63.7367,64.162,184340.0
2022-03-07 13:40:00,64.88,65.71,64.84,65.39,187506.0,64.1719,64.9928,64.1323,64.6763,187506.0
2022-03-07 13:50:00,65.38,65.41,64.66,64.66,166953.0,64.6664,64.6961,63.9543,63.9543,166953.0
2022-03-07 14:00:00,64.64,64.7,64.2,64.47,121267.0,63.9345,63.9939,63.4993,63.7664,121267.0
2022-03-07 14:10:00,64.45,64.82,64.38,64.5,68929.0,63.7466,64.1125,63.6773,63.796,68929.0
2022-03-07 14:20:00,64.46,64.46,63.97,64.02,172287.0,63.7565,63.7565,63.2718,63.3213,172287.0
2022-03-07 14:30:00,64.02,64.07,63.8,63.97,173097.0,63.3213,63.3707,63.1037,63.2718,173097.0
2022-03-07 14:40:00,63.98,64.0,63.63,63.81,76766.0,63.2817,63.3015,62.9355,63.1136,76766.0
2022-03-07 14:50:00,63.79,63.81,63.45,63.51,94716.0,63.0938,63.1136,62.7575,62.8168,94716.0
2022-03-07 15:00:00,63.53,63.63,63.44,63.58,92109.0,62.8366,62.9355,62.7476,62.8861,92109.0
2022-03-07 15:10:00,63.57,63.69,63.33,63.61,117554.0,62.8762,62.9949,62.6388,62.9158,117554.0
2022-03-07 15:20:00,63.6,64.04,63.57,63.94,113178.0,62.9059,63.3411,62.8762,63.2421,113178.0
2022-03-07 15:30:00,63.93,63.93,63.18,63.19,144701.0,63.2323,63.2323,62.4904,62.5003,144701.0
2022-03-07 15:40:00,63.18,63.38,63.05,63.18,274939.0,62.4904,62.6883,62.3619,62.4904,274939.0
2022-03-07 15:50:00,63.16,63.38,63.1,63.27,847860.0,62.4707,62.6883,62.4113,62.5795,847860.0
2022-03-08 09:30:00,64.78,65.11,61.99,62.36,355507.0,64.073,64.3994,61.3134,61.6794,355507.0
2022-03-08 09:40:00,62.38,63.13,61.91,62.77,210182.0,61.6992,62.441,61.2343,62.0849,210182.0
2022-03-08 09:50:00,62.73,62.95,61.99,62.2,154251.0,62.0454,62.263,61.3134,61.5211,154251.0
2022-03-08 10:00:00,62.19,62.19,61.45,62.05,210929.0,61.5112,61.5112,60.7793,61.3728,210929.0
2022-03-08 10:10:00,62.03,64.49,62.03,64.37,260856.0,61.353,63.7861,61.353,63.6675,260856.0
2022-03-08 10:20:00,64.39,64.83,62.83,62.91,224586.0,63.6872,64.1224,62.1443,62.2234,224586.0
2022-03-08 10:30:00,62.9,63.39,62.33,62.55,103275.0,62.2135,62.6982,61.6497,61.8673,103275.0
2022-03-08 10:40:00,62.6,63.87,62.6,63.83,94181.0,61.9168,63.1729,61.9168,63.1333,94181.0
2022-03-08 10:50:00,63.78,64.09,63.4,63.77,109655.0,63.0839,63.3905,62.708,63.074,109655.0
2022-03-08 11:00:00,63.77,64.02,63.3,63.52,100285.0,63.074,63.3213,62.6091,62.8267,100285.0
2022-03-08 11:10:00,63.65,63.97,63.54,63.62,66739.0,62.9553,63.2718,62.8465,62.9256,66739.0
2022-03-08 11:20:00,63.67,63.72,63.31,63.62,80087.0,62.9751,63.0245,62.619,62.9256,80087.0
2022-03-08 11:30:00,63.55,63.6,62.97,63.28,96124.0,62.8564,62.9059,62.2827,62.5894,96124.0
2022-03-08 11:40:00,63.29,63.55,62.92,63.53,100023.0,62.5992,62.8564,62.2333,62.8366,100023.0
2022-03-08 11:50:00,63.59,63.8,63.27,63.31,136632.0,62.896,63.1037,62.5795,62.619,136632.0
2022-03-08 12:00:00,63.36,64.25,63.21,64.18,71975.0,62.6685,63.5488,62.5201,63.4795,71975.0
2022-03-08 12:10:00,64.15,65.88,64.08,65.61,164101.0,63.4499,65.161,63.3806,64.8939,164101.0
2022-03-08 12:20:00,65.65,66.24,65.2,65.64,190857.0,64.9335,65.517,64.4884,64.9236,190857.0
2022-03-08 12:30:00,65.67,65.88,64.96,65.69,146137.0,64.9533,65.161,64.251,64.973,146137.0
2022-03-08 12:40:00,65.69,66.23,65.4,65.94,121421.0,64.973,65.5072,64.6862,65.2203,121421.0
2022-03-08 12:50:00,65.88,66.09,65.43,66.06,89219.0,65.161,65.3687,64.7159,65.339,89219.0
2022-03-08 13:00:00,66.07,66.67,66.05,66.5,124943.0,65.3489,65.9424,65.3291,65.7742,124943.0
2022-03-08 13:10:00,66.55,67.07,66.47,66.86,129444.0,65.8237,66.338,65.7445,66.1303,129444.0
2022-03-08 13:20:00,66.87,66.87,65.7,65.79,134764.0,66.1402,66.1402,64.9829,65.072,134764.0
2022-03-08 13:30:00,65.78,65.78,65.08,65.25,111084.0,65.0621,65.0621,64.3697,64.5379,111084.0
2022-03-08 13:40:00,65.27,65.74,65.02,65.53,119402.0,64.5576,65.0225,64.3104,64.8148,119402.0
2022-03-08 13:50:00,65.5,65.81,65.03,65.18,91553.0,64.7851,65.0917,64.3203,64.4686,91553.0
2022-03-08 14:00:00,65.2,65.46,64.78,65.28,92347.0,64.4884,64.7456,64.073,64.5675,92347.0
2022-03-08 14:10:00,65.2,65.42,64.64,64.83,92549.0,64.4884,64.706,63.9345,64.1224,92549.0
2022-03-08 14:20:00,64.81,65.33,64.51,65.28,93560.0,64.1027,64.617,63.8059,64.5675,93560.0
2022-03-08 14:30:00,65.26,65.65,65.09,65.41,94503.0,64.5477,64.9335,64.3796,64.6961,94503.0
2022-03-08 14:40:00,65.43,65.65,65.1,65.63,39948.0,64.7159,64.9335,64.3895,64.9137,39948.0
2022-03-08 14:50:00,65.59,65.65,65.18,65.34,59042.0,64.8741,64.9335,64.4686,64.6269,59042.0
2022-03-08 15:00:00,65.36,65.69,65.19,65.62,51253.0,64.6467,64.973,64.4785,64.9038,51253.0
2022-03-08 15:10:00,65.63,65.66,65.36,65.45,59848.0,64.9137,64.9434,64.6467,64.7357,59848.0
2022-03-08 15:20:00,65.45,65.49,64.96,64.97,49535.0,64.7357,64.7752,64.251,64.2609,49535.0
2022-03-08 15:30:00,64.97,65.11,64.74,64.96,66859.0,64.2609,64.3994,64.0334,64.251,66859.0
2022-03-08 15:40:00,65.0,65.05,64.68,64.75,129508.0,64.2906,64.34,63.9741,64.0433,129508.0
2022-03-08 15:50:00,64.73,64.98,64.44,64.54,278869.0,64.0235,64.2708,63.7367,63.8356,278869.0
2022-03-09 09:30:00,68.51,69.41,68.13,68.85,359081.0,67.7623,68.6524,67.3864,68.0986,359081.0
2022-03-09 09:40:00,68.85,70.48,68.31,69.82,243020.0,68.0986,69.7108,67.5645,69.058,243020.0
2022-03-09 09:50:00,69.81,69.88,68.37,68.89,160532.0,69.0481,69.1173,67.6238,68.1381,160532.0
2022-03-09 10:00:00,68.9,69.44,68.71,68.84,102217.0,68.148,68.6821,67.9601,68.0887,102217.0
2022-03-09 10:10:00,68.84,69.11,68.2,68.48,211842.0,68.0887,68.3557,67.4557,67.7326,211842.0
2022-03-09 10:20:00,68.34,68.91,68.3,68.69,67779.0,67.5941,68.1579,67.5546,67.9403,67779.0
2022-03-09 10:30:00,68.68,69.1,68.36,69.08,61411.0,67.9304,68.3458,67.6139,68.326,61411.0
2022-03-09 10:40:00,69.07,69.2,68.35,68.53,90276.0,68.3162,68.4447,67.604,67.7821,90276.0
2022-03-09 10:50:00,68.55,69.17,68.4,69.06,84416.0,67.8018,68.4151,67.6535,68.3063,84416.0
2022-03-09 11:00:00,69.08,69.15,68.4,68.42,66245.0,68.326,68.3953,67.6535,67.6733,66245.0
2022-03-09 11:10:00,68.46,68.48,67.53,67.66,72194.0,67.7128,67.7326,66.793,66.9215,72194.0
2022-03-09 11:20:00,67.65,67.88,67.44,67.51,43512.0,66.9117,67.1391,66.7039,66.7732,43512.0
2022-03-09 11:30:00,67.54,68.0,67.25,67.93,70427.0,66.8029,67.2578,66.516,67.1886,70427.0
2022-03-09 11:40:00,67.95,68.08,67.61,67.79,65442.0,67.2084,67.337,66.8721,67.0501,65442.0
2022-03-09 11:50:00,67.79,67.82,67.5,67.73,70526.0,67.0501,67.0798,66.7633,66.9908,70526.0
2022-03-09 12:00:00,67.7,68.21,67.69,67.96,33761.0,66.9611,67.4655,66.9512,67.2183,33761.0
2022-03-09 12:10:00,68.06,68.15,67.9,67.98,23955.0,67.3172,67.4062,67.1589,67.2381,23955.0
2022-03-09 12:20:00,68.0,68.36,67.77,68.28,38919.0,67.2578,67.6139,67.0303,67.5348,38919.0
2022-03-09 12:30:00,68.26,69.12,68.22,69.02,66075.0,67.515,68.3656,67.4754,68.2667,66075.0
2022-03-09 12:40:00,69.01,69.01,68.67,68.92,112582.0,68.2568,68.2568,67.9205,68.1678,112582.0
2022-03-09 12:50:00,68.97,69.14,68.7,68.87,91238.0,68.2173,68.3854,67.9502,68.1183,91238.0
2022-03-09 13:00:00,68.82,69.16,68.43,69.08,83788.0,68.0689,68.4052,67.6831,68.326,83788.0
2022-03-09 13:10:00,69.06,69.68,69.01,69.35,77558.0,68.3063,68.9195,68.2568,68.5931,77558.0
2022-03-09 13:20:00,69.32,69.87,69.32,69.73,39532.0,68.5634,69.1074,68.5634,68.969,39532.0
2022-03-09 13:30:00,69.73,69.73,69.33,69.52,53989.0,68.969,68.969,68.5733,68.7612,53989.0
2022-03-09 13:40:00,69.62,69.66,69.21,69.34,31002.0,68.8602,68.8997,68.4546,68.5832,31002.0
2022-03-09 13:50:00,69.35,69.57,69.1,69.13,43878.0,68.5931,68.8107,68.3458,68.3755,43878.0
2022-03-09 14:00:00,69.13,69.45,69.12,69.17,91422.0,68.3755,68.692,68.3656,68.4151,91422.0
2022-03-09 14:10:00,69.15,69.25,68.9,69.04,40396.0,68.3953,68.4942,68.148,68.2865,40396.0
2022-03-09 14:20:00,69.09,69.28,69.06,69.27,33985.0,68.3359,68.5239,68.3063,68.514,33985.0
2022-03-09 14:30:00,69.31,69.49,69.28,69.3,36315.0,68.5535,68.7316,68.5239,68.5436,36315.0
2022-03-09 14:40:00,69.33,69.44,69.17,69.24,29573.0,68.5733,68.6821,68.4151,68.4843,29573.0
2022-03-09 14:50:00,69.28,69.43,69.1,69.1,25453.0,68.5239,68.6722,68.3458,68.3458,25453.0
2022-03-09 15:00:00,69.17,69.24,69.02,69.15,20198.0,68.4151,68.4843,68.2667,68.3953,20198.0
2022-03-09 15:10:00,69.19,69.25,68.75,68.84,60366.0,68.4348,68.4942,67.9997,68.0887,60366.0
2022-03-09 15:20:00,68.84,68.84,68.34,68.45,72608.0,68.0887,68.0887,67.5941,67.7029,72608.0
2022-03-09 15:30:00,68.47,68.63,68.17,68.2,74257.0,67.7227,67.881,67.426,67.4557,74257.0
2022-03-09 15:40:00,68.17,68.45,68.05,68.07,142473.0,67.426,67.7029,67.3073,67.3271,142473.0
2022-03-09 15:50:00,68.1,68.36,67.91,68.08,260318.0,67.3567,67.6139,67.1688,67.337,260318.0
2022-03-10 09:30:00,67.0,68.97,66.17,68.74,274182.0,66.2688,68.2173,65.4478,67.9898,274182.0
2022-03-10 09:40:00,68.77,70.07,68.77,69.94,250645.0,68.0194,69.3052,68.0194,69.1767,250645.0
2022-03-10 09:50:00,69.95,70.97,69.36,70.84,268715.0,69.1866,70.1954,68.603,70.0668,268715.0
2022-03-10 10:00:00,70.82,70.85,69.95,70.08,162196.0,70.0471,70.0767,69.1866,69.3151,162196.0
2022-03-10 10:10:00,70.13,70.83,70.04,70.67,95408.0,69.3646,70.0569,69.2756,69.8987,95408.0
2022-03-10 10:20:00,70.68,70.72,69.63,69.69,80188.0,69.9086,69.9482,68.87,68.9294,80188.0
2022-03-10 10:30:00,69.66,69.71,68.59,68.79,129324.0,68.8997,68.9492,67.8414,68.0392,129324.0
2022-03-10 10:40:00,68.77,69.33,68.65,69.21,54997.0,68.0194,68.5733,67.9007,68.4546,54997.0
2022-03-10 10:50:00,69.18,69.19,68.18,68.59,74726.0,68.425,68.4348,67.4359,67.8414,74726.0
2022-03-10 11:00:00,68.59,68.59,68.1,68.53,43184.0,67.8414,67.8414,67.3567,67.7821,43184.0
2022-03-10 11:10:00,68.49,68.65,68.32,68.54,27850.0,67.7425,67.9007,67.5743,67.7919,27850.0
2022-03-10 11:20:00,68.5,68.68,68.09,68.37,34561.0,67.7524,67.9304,67.3469,67.6238,34561.0
2022-03-10 11:30:00,68.39,68.64,68.09,68.44,40383.0,67.6436,67.8909,67.3469,67.693,40383.0
2022-03-10 11:40:00,68.46,68.65,68.0,68.09,54998.0,67.7128,67.9007,67.2578,67.3469,54998.0
2022-03-10 11:50:00,68.1,68.83,68.1,68.79,45178.0,67.3567,68.0788,67.3567,68.0392,45178.0
2022-03-10 12:00:00,68.76,69.04,68.69,68.82,30633.0,68.0095,68.2865,67.9403,68.0689,30633.0
2022-03-10 12:10:00,68.81,69.06,68.8,68.85,32663.0,68.059,68.3063,68.0491,68.0986,32663.0
2022-03-10 12:20:00,68.86,69.25,68.86,68.99,20608.0,68.1085,68.4942,68.1085,68.237,20608.0
2022-03-10 12:30:00,68.97,68.97,68.41,68.51,23384.0,68.2173,68.2173,67.6634,67.7623,23384.0
2022-03-10 12:40:00,68.49,68.5,68.18,68.4,27552.0,67.7425,67.7524,67.4359,67.6535,27552.0
2022-03-10 12:50:00,68.37,68.43,68.03,68.08,14804.0,67.6238,67.6831,67.2875,67.337,14804.0
2022-03-10 13:00:00,68.07,68.27,67.85,68.16,66438.0,67.3271,67.5249,67.1095,67.4161,66438.0
2022-03-10 13:10:00,68.14,68.41,68.12,68.31,71397.0,67.3963,67.6634,67.3765,67.5645,71397.0
2022-03-10 13:20:00,68.29,68.34,67.68,67.76,39361.0,67.5447,67.5941,66.9413,67.0205,39361.0
2022-03-10 13:30:00,67.77,68.06,67.7,67.87,36285.0,67.0303,67.3172,66.9611,67.1293,36285.0
2022-03-10 13:40:00,67.91,68.63,67.84,68.63,26315.0,67.1688,67.881,67.0996,67.881,26315.0
2022-03-10 13:50:00,68.61,68.63,68.28,68.32,21463.0,67.8612,67.881,67.5348,67.5743,21463.0
2022-03-10 14:00:00,68.35,68.9,68.28,68.72,16779.0,67.604,68.148,67.5348,67.97,16779.0
2022-03-10 14:10:00,68.72,69.03,68.64,68.99,23168.0,67.97,68.2766,67.8909,68.237,23168.0
2022-03-10 14:20:00,69.03,69.36,69.0,69.31,68940.0,68.2766,68.603,68.2469,68.5535,68940.0
2022-03-10 14:30:00,69.34,69.53,69.25,69.41,40549.0,68.5832,68.7711,68.4942,68.6524,40549.0
2022-03-10 14:40:00,69.42,69.72,69.31,69.69,40634.0,68.6623,68.9591,68.5535,68.9294,40634.0
2022-03-10 14:50:00,69.75,69.8,69.45,69.47,19688.0,68.9887,69.0382,68.692,68.7118,19688.0
2022-03-10 15:00:00,69.5,69.5,68.71,68.8,74676.0,68.7415,68.7415,67.9601,68.0491,74676.0
2022-03-10 15:10:00,68.83,69.37,68.82,69.22,27742.0,68.0788,68.6129,68.0689,68.4645,27742.0
2022-03-10 15:20:00,69.27,69.33,68.95,69.12,29030.0,68.514,68.5733,68.1975,68.3656,29030.0
2022-03-10 15:30:00,69.13,69.15,68.92,68.97,41758.0,68.3755,68.3953,68.1678,68.2173,41758.0
2022-03-10 15:40:00,69.0,69.49,68.97,69.41,85116.0,68.2469,68.7316,68.2173,68.6524,85116.0
2022-03-10 15:50:00,69.41,69.67,69.38,69.52,237152.0,68.6524,68.9096,68.6228,68.7612,237152.0
2022-03-11 09:30:00,70.44,70.44,69.48,69.75,140910.0,69.6712,69.6712,68.7217,68.9887,140910.0
2022-03-11 09:40:00,69.73,70.32,69.18,70.18,106053.0,68.969,69.5525,68.425,69.414,106053.0
2022-03-11 09:50:00,70.13,70.18,69.0,69.45,107342.0,69.3646,69.414,68.2469,68.692,107342.0
2022-03-11 10:00:00,69.45,69.75,68.91,69.33,44961.0,68.692,68.9887,68.1579,68.5733,44961.0
2022-03-11 10:10:00,69.21,69.86,69.21,69.47,23713.0,68.4546,69.0975,68.4546,68.7118,23713.0
2022-03-11 10:20:00,69.43,69.6,69.0,69.48,32775.0,68.6722,68.8404,68.2469,68.7217,32775.0
2022-03-11 10:30:00,69.43,69.58,69.0,69.32,30202.0,68.6722,68.8206,68.2469,68.5634,30202.0
2022-03-11 10:40:00,69.34,69.48,69.13,69.3,20690.0,68.5832,68.7217,68.3755,68.5436,20690.0
2022-03-11 10:50:00,69.29,69.57,69.13,69.48,30342.0,68.5338,68.8107,68.3755,68.7217,30342.0
2022-03-11 11:00:00,69.49,69.62,69.19,69.45,14877.0,68.7316,68.8602,68.4348,68.692,14877.0
2022-03-11 11:10:00,69.44,69.53,69.17,69.5,20937.0,68.6821,68.7711,68.4151,68.7415,20937.0
2022-03-11 11:20:00,69.51,69.59,69.15,69.24,37912.0,68.7514,68.8305,68.3953,68.4843,37912.0
2022-03-11 11:30:00,69.24,69.49,69.02,69.49,17739.0,68.4843,68.7316,68.2667,68.7316,17739.0
2022-03-11 11:40:00,69.49,69.76,69.19,69.66,24858.0,68.7316,68.9986,68.4348,68.8997,24858.0
2022-03-11 11:50:00,69.6,69.72,69.39,69.5,9767.0,68.8404,68.9591,68.6327,68.7415,9767.0
2022-03-11 12:00:00,69.48,69.55,69.25,69.28,14343.0,68.7217,68.7909,68.4942,68.5239,14343.0
2022-03-11 12:10:00,69.25,69.62,69.23,69.61,17302.0,68.4942,68.8602,68.4744,68.8503,17302.0
2022-03-11 12:20:00,69.58,69.81,69.39,69.43,36723.0,68.8206,69.0481,68.6327,68.6722,36723.0
2022-03-11 12:30:00,69.41,69.53,69.02,69.03,91237.0,68.6524,68.7711,68.2667,68.2766,91237.0
2022-03-11 12:40:00,69.02,69.55,69.01,69.54,40629.0,68.2667,68.7909,68.2568,68.781,40629.0
2022-03-11 12:50:00,69.54,69.58,69.28,69.57,58877.0,68.781,68.8206,68.5239,68.8107,58877.0
2022-03-11 13:00:00,69.54,69.68,69.41,69.43,25375.0,68.781,68.9195,68.6524,68.6722,25375.0
2022-03-11 13:10:00,69.43,69.71,69.37,69.66,32497.0,68.6722,68.9492,68.6129,68.8997,32497.0
2022-03-11 13:20:00,69.66,69.78,69.61,69.7,12189.0,68.8997,69.0184,68.8503,68.9393,12189.0
2022-03-11 13:30:00,69.7,69.77,69.41,69.42,27220.0,68.9393,69.0085,68.6524,68.6623,27220.0
2022-03-11 13:40:00,69.42,69.88,69.41,69.84,31665.0,68.6623,69.1173,68.6524,69.0778,31665.0
2022-03-11 13:50:00,69.86,69.87,69.34,69.35,24975.0,69.0975,69.1074,68.5832,68.5931,24975.0
2022-03-11 14:00:00,69.34,69.6,69.3,69.48,24227.0,68.5832,68.8404,68.5436,68.7217,24227.0
2022-03-11 14:10:00,69.47,69.63,69.29,69.31,35872.0,68.7118,68.87,68.5338,68.5535,35872.0
2022-03-11 14:20:00,69.29,69.69,69.29,69.65,19965.0,68.5338,68.9294,68.5338,68.8898,19965.0
2022-03-11 14:30:00,69.64,69.64,69.22,69.3,25441.0,68.8799,68.8799,68.4645,68.5436,25441.0
2022-03-11 14:40:00,69.29,69.3,69.06,69.28,47452.0,68.5338,68.5436,68.3063,68.5239,47452.0
2022-03-11 14:50:00,69.27,69.28,69.1,69.14,32596.0,68.514,68.5239,68.3458,68.3854,32596.0
2022-03-11 15:00:00,69.14,69.17,69.02,69.09,25836.0,68.3854,68.4151,68.2667,68.3359,25836.0
2022-03-11 15:10:00,69.11,69.18,68.94,68.95,29794.0,68.3557,68.425,68.1876,68.1975,29794.0
2022-03-11 15:20:00,68.95,69.01,68.63,68.65,43618.0,68.1975,68.2568,67.881,67.9007,43618.0
2022-03-11 15:30:00,68.59,68.76,68.46,68.61,87903.0,67.8414,68.0095,67.7128,67.8612,87903.0
2022-03-11 15:40:00,68.61,68.79,68.43,68.46,84122.0,67.8612,68.0392,67.6831,67.7128,84122.0
2022-03-11 15:50:00,68.44,68.6,68.29,68.46,208479.0,67.693,67.8513,67.5447,67.7128,208479.0
2022-03-14 09:30:00,68.12,68.98,66.66,66.87,186188.0,67.3765,68.2271,65.9325,66.1402,186188.0
2022-03-14 09:40:00,66.9,68.45,66.5,68.3,87272.0,66.1698,67.7029,65.7742,67.5546,87272.0
2022-03-14 09:50:00,68.29,68.68,67.44,68.14,81599.0,67.5447,67.9304,66.7039,67.3963,81599.0
2022-03-14 10:00:00,68.03,69.54,67.86,69.46,92259.0,67.2875,68.781,67.1194,68.7019,92259.0
2022-03-14 10:10:00,69.44,70.45,69.42,70.3,90698.0,68.6821,69.6811,68.6623,69.5327,90698.0
2022-03-14 10:20:00,70.31,70.34,69.55,69.56,80211.0,69.5426,69.5723,68.7909,68.8008,80211.0
2022-03-14 10:30:00,69.53,69.92,69.37,69.66,61698.0,68.7711,69.1569,68.6129,68.8997,61698.0
2022-03-14 10:40:00,69.67,69.89,69.41,69.43,55027.0,68.9096,69.1272,68.6524,68.6722,55027.0
2022-03-14 10:50:00,69.42,69.82,69.01,69.31,57941.0,68.6623,69.058,68.2568,68.5535,57941.0
2022-03-14 11:00:00,69.34,69.45,68.75,68.75,90622.0,68.5832,68.692,67.9997,67.9997,90622.0
2022-03-14 11:10:00,68.73,68.84,68.49,68.53,41985.0,67.9799,68.0887,67.7425,67.7821,41985.0
2022-03-14 11:20:00,68.45,68.68,68.26,68.67,26027.0,67.7029,67.9304,67.515,67.9205,26027.0
2022-03-14 11:30:00,68.64,69.03,68.53,68.83,37839.0,67.8909,68.2766,67.7821,68.0788,37839.0
2022-03-14 11:40:00,68.8,68.81,68.39,68.39,29338.0,68.0491,68.059,67.6436,67.6436,29338.0
2022-03-14 11:50:00,68.37,68.55,68.23,68.47,57703.0,67.6238,67.8018,67.4853,67.7227,57703.0
2022-03-14 12:00:00,68.47,68.59,68.19,68.23,18964.0,67.7227,67.8414,67.4458,67.4853,18964.0
2022-03-14 12:10:00,68.23,68.98,68.15,68.96,43097.0,67.4853,68.2271,67.4062,68.2074,43097.0
2022-03-14 12:20:00,68.95,69.72,68.91,69.67,197816.0,68.1975,68.9591,68.1579,68.9096,197816.0
2022-03-14 12:30:00,69.64,69.64,69.27,69.38,65358.0,68.8799,68.8799,68.514,68.6228,65358.0
2022-03-14 12:40:00,69.35,69.6,69.0,69.06,50092.0,68.5931,68.8404,68.2469,68.3063,50092.0
2022-03-14 12:50:00,69.07,69.07,68.69,68.7,32900.0,68.3162,68.3162,67.9403,67.9502,32900.0
2022-03-14 13:00:00,68.65,68.69,68.24,68.25,43793.0,67.9007,67.9403,67.4952,67.5051,43793.0
2022-03-14 13:10:00,68.25,68.44,68.2,68.36,139547.0,67.5051,67.693,67.4557,67.6139,139547.0
2022-03-14 13:20:00,68.28,68.39,68.04,68.17,23634.0,67.5348,67.6436,67.2974,67.426,23634.0
2022-03-14 13:30:00,68.19,68.19,67.75,67.75,47105.0,67.4458,67.4458,67.0106,67.0106,47105.0
2022-03-14 13:40:00,67.75,67.82,67.43,67.47,49902.0,67.0106,67.0798,66.6941,66.7336,49902.0
2022-03-14 13:50:00,67.53,67.85,67.47,67.49,24471.0,66.793,67.1095,66.7336,66.7534,24471.0
2022-03-14 14:00:00,67.51,67.73,67.29,67.64,51240.0,66.7732,66.9908,66.5556,66.9018,51240.0
2022-03-14 14:10:00,67.62,67.75,67.52,67.72,27478.0,66.882,67.0106,66.7831,66.9809,27478.0
2022-03-14 14:20:00,67.74,67.79,67.39,67.57,65976.0,67.0007,67.0501,66.6545,66.8325,65976.0
2022-03-14 14:30:00,67.6,68.0,67.6,67.92,30037.0,66.8622,67.2578,66.8622,67.1787,30037.0
2022-03-14 14:40:00,67.96,67.97,67.7,67.74,20975.0,67.2183,67.2282,66.9611,67.0007,20975.0
2022-03-14 14:50:00,67.73,68.02,67.69,67.84,48752.0,66.9908,67.2776,66.9512,67.0996,48752.0
2022-03-14 15:00:00,67.8,68.14,67.75,67.97,42895.0,67.06,67.3963,67.0106,67.2282,42895.0
2022-03-14 15:10:00,67.92,68.21,67.92,68.03,58246.0,67.1787,67.4655,67.1787,67.2875,58246.0
2022-03-14 15:20:00,68.01,68.2,68.0,68.09,21660.0,67.2677,67.4557,67.2578,67.3469,21660.0
2022-03-14 15:30:00,68.05,68.07,67.79,67.95,65627.0,67.3073,67.3271,67.0501,67.2084,65627.0
2022-03-14 15:40:00,67.94,68.29,67.91,68.22,99035.0,67.1985,67.5447,67.1688,67.4754,99035.0
2022-03-14 15:50:00,68.19,68.2,67.9,68.11,294699.0,67.4458,67.4557,67.1589,67.3666,294699.0
2022-03-15 09:30:00,69.39,71.34,69.36,70.59,268018.0,68.6327,70.5614,68.603,69.8196,268018.0
2022-03-15 09:40:00,70.6,70.89,69.49,70.55,103574.0,69.8295,70.1163,68.7316,69.78,103574.0
2022-03-15 09:50:00,70.55,71.11,70.23,70.77,117838.0,69.78,70.3339,69.4635,69.9976,117838.0
2022-03-15 10:00:00,70.79,71.17,70.31,70.35,75431.0,70.0174,70.3932,69.5426,69.5822,75431.0
2022-03-15 10:10:00,70.36,71.4,70.3,71.4,70629.0,69.5921,70.6207,69.5327,70.6207,70629.0
2022-03-15 10:20:00,71.41,71.73,71.04,71.51,104821.0,70.6306,70.9471,70.2647,70.7295,104821.0
2022-03-15 10:30:00,71.53,71.57,70.88,71.14,52401.0,70.7493,70.7889,70.1064,70.3636,52401.0
2022-03-15 10:40:00,71.15,71.47,71.08,71.44,104804.0,70.3735,70.69,70.3042,70.6603,104804.0
2022-03-15 10:50:00,71.42,71.58,70.94,71.04,70942.0,70.6405,70.7988,70.1657,70.2647,70942.0
2022-03-15 11:00:00,71.12,71.12,70.61,70.92,31973.0,70.3438,70.3438,69.8394,70.146,31973.0
2022-03-15 11:10:00,71.0,71.07,70.42,70.52,55977.0,70.2251,70.2943,69.6514,69.7503,55977.0
2022-03-15 11:20:00,70.54,70.96,70.46,70.76,44535.0,69.7701,70.1855,69.691,69.9877,44535.0
2022-03-15 11:30:00,70.76,70.85,70.42,70.48,17541.0,69.9877,70.0767,69.6514,69.7108,17541.0
2022-03-15 11:40:00,70.42,70.68,70.27,70.62,43751.0,69.6514,69.9086,69.5031,69.8492,43751.0
2022-03-15 11:50:00,70.6,70.64,69.9,70.35,56977.0,69.8295,69.869,69.1371,69.5822,56977.0
2022-03-15 12:00:00,70.36,70.41,70.13,70.25,47785.0,69.5921,69.6415,69.3646,69.4833,47785.0
2022-03-15 12:10:00,70.21,70.38,70.0,70.25,26053.0,69.4437,69.6119,69.236,69.4833,26053.0
2022-03-15 12:20:00,70.22,70.27,69.98,70.19,13503.0,69.4536,69.5031,69.2162,69.4239,13503.0
2022-03-15 12:30:00,70.19,70.27,69.92,69.96,19363.0,69.4239,69.5031,69.1569,69.1964,19363.0
2022-03-15 12:40:00,69.98,69.98,69.58,69.63,22333.0,69.2162,69.2162,68.8206,68.87,22333.0
2022-03-15 12:50:00,69.63,69.75,69.31,69.74,34469.0,68.87,68.9887,68.5535,68.9788,34469.0
2022-03-15 13:00:00,69.78,69.92,69.56,69.56,36294.0,69.0184,69.1569,68.8008,68.8008,36294.0
2022-03-15 13:10:00,69.53,69.54,69.14,69.21,38806.0,68.7711,68.781,68.3854,68.4546,38806.0
2022-03-15 13:20:00,69.22,69.66,69.19,69.42,17596.0,68.4645,68.8997,68.4348,68.6623,17596.0
2022-03-15 13:30:00,69.37,69.74,69.32,69.47,81898.0,68.6129,68.9788,68.5634,68.7118,81898.0
2022-03-15 13:40:00,69.44,69.61,69.1,69.27,48644.0,68.6821,68.8503,68.3458,68.514,48644.0
2022-03-15 13:50:00,69.29,69.41,69.24,69.39,21699.0,68.5338,68.6524,68.4843,68.6327,21699.0
2022-03-15 14:00:00,69.31,69.48,69.19,69.26,23825.0,68.5535,68.7217,68.4348,68.5041,23825.0
2022-03-15 14:10:00,69.26,69.35,69.01,69.05,17164.0,68.5041,68.5931,68.2568,68.2964,17164.0
2022-03-15 14:20:00,69.02,69.3,68.99,69.26,19058.0,68.2667,68.5436,68.237,68.5041,19058.0
2022-03-15 14:30:00,69.25,69.61,69.12,69.35,20879.0,68.4942,68.8503,68.3656,68.5931,20879.0
2022-03-15 14:40:00,69.37,69.72,69.35,69.72,19227.0,68.6129,68.9591,68.5931,68.9591,19227.0
2022-03-15 14:50:00,69.74,69.97,69.69,69.91,23721.0,68.9788,69.2063,68.9294,69.147,23721.0
2022-03-15 15:00:00,69.87,69.9,69.68,69.82,23533.0,69.1074,69.1371,68.9195,69.058,23533.0
2022-03-15 15:10:00,69.86,70.32,69.86,70.27,54550.0,69.0975,69.5525,69.0975,69.5031,54550.0
2022-03-15 15:20:00,70.26,70.59,70.24,70.37,105020.0,69.4932,69.8196,69.4734,69.602,105020.0
2022-03-15 15:30:00,70.38,70.78,70.32,70.38,108503.0,69.6119,70.0075,69.5525,69.6119,108503.0
2022-03-15 15:40:00,70.4,70.71,70.3,70.68,71572.0,69.6316,69.9383,69.5327,69.9086,71572.0
2022-03-15 15:50:00,70.68,70.87,70.62,70.69,265457.0,69.9086,70.0965,69.8492,69.9185,265457.0
2022-03-16 09:30:00,72.01,72.85,71.65,72.19,207867.0,71.2241,72.0549,70.868,71.4021,207867.0
2022-03-16 09:40:00,72.22,73.17,71.9,73.15,167639.0,71.4318,72.3714,71.1153,72.3516,167639.0
2022-03-16 09:50:00,73.15,73.61,73.0,73.04,122806.0,72.3516,72.8066,72.2033,72.2428,122806.0
2022-03-16 10:00:00,73.1,73.16,72.53,73.03,53257.0,72.3022,72.3615,71.7384,72.2329,53257.0
2022-03-16 10:10:00,73.0,74.5,72.94,74.31,162907.0,72.2033,73.6869,72.1439,73.499,162907.0
2022-03-16 10:20:00,74.28,74.56,73.87,73.98,83598.0,73.4693,73.7462,73.0638,73.1726,83598.0
2022-03-16 10:30:00,73.97,74.28,73.8,74.13,100875.0,73.1627,73.4693,72.9945,73.3209,100875.0
2022-03-16 10:40:00,74.11,74.23,73.51,73.73,120241.0,73.3012,73.4198,72.7077,72.9253,120241.0
2022-03-16 10:50:00,73.71,73.9,73.4,73.88,100080.0,72.9055,73.0934,72.5989,73.0737,100080.0
2022-03-16 11:00:00,73.87,73.9,73.3,73.4,48405.0,73.0638,73.0934,72.5,72.5989,48405.0
2022-03-16 11:10:00,73.4,73.86,73.4,73.58,42466.0,72.5989,73.0539,72.5989,72.7769,42466.0
2022-03-16 11:20:00,73.63,73.74,73.47,73.53,33794.0,72.8264,72.9352,72.6681,72.7275,33794.0
2022-03-16 11:30:00,73.58,73.77,73.12,73.17,41290.0,72.7769,72.9649,72.322,72.3714,41290.0
2022-03-16 11:40:00,73.18,73.18,72.83,73.03,42676.0,72.3813,72.3813,72.0351,72.2329,42676.0
2022-03-16 11:50:00,73.04,73.7,72.98,73.43,59096.0,72.2428,72.8956,72.1835,72.6286,59096.0
2022-03-16 12:00:00,73.44,73.79,73.38,73.6,45907.0,72.6385,72.9846,72.5791,72.7967,45907.0
2022-03-16 12:10:00,73.6,73.8,73.59,73.73,43448.0,72.7967,72.9945,72.7868,72.9253,43448.0
2022-03-16 12:20:00,73.72,73.8,73.44,73.54,35849.0,72.9154,72.9945,72.6385,72.7374,35849.0
2022-03-16 12:30:00,73.53,73.55,73.09,73.22,27153.0,72.7275,72.7473,72.2923,72.4209,27153.0
2022-03-16 12:40:00,73.17,73.42,72.88,72.98,32949.0,72.3714,72.6187,72.0846,72.1835,32949.0
2022-03-16 12:50:00,72.99,73.21,72.92,72.98,24344.0,72.1934,72.411,72.1241,72.1835,24344.0
2022-03-16 13:00:00,72.97,73.19,72.77,72.79,18809.0,72.1736,72.3912,71.9758,71.9956,18809.0
2022-03-16 13:10:00,72.79,72.79,72.47,72.68,28278.0,71.9956,71.9956,71.6791,71.8868,28278.0
2022-03-16 13:20:00,72.68,73.01,72.52,72.95,18072.0,71.8868,72.2132,71.7285,72.1538,18072.0
2022-03-16 13:30:00,73.0,73.12,72.81,72.92,39053.0,72.2033,72.322,72.0153,72.1241,39053.0
2022-03-16 13:40:00,72.95,73.2,72.82,73.09,15301.0,72.1538,72.4011,72.0252,72.2923,15301.0
2022-03-16 13:50:00,73.07,73.2,73.0,73.11,12547.0,72.2725,72.4011,72.2033,72.3121,12547.0
2022-03-16 14:00:00,73.03,73.3,72.34,72.34,40596.0,72.2329,72.5,71.5505,71.5505,40596.0
2022-03-16 14:10:00,72.35,73.19,72.33,73.14,69381.0,71.5604,72.3912,71.5406,72.3417,69381.0
2022-03-16 14:20:00,73.18,73.23,72.62,72.69,42446.0,72.3813,72.4308,71.8274,71.8966,42446.0
2022-03-16 14:30:00,72.6,72.88,72.05,72.88,60130.0,71.8076,72.0846,71.2636,72.0846,60130.0
2022-03-16 14:40:00,72.95,73.83,72.76,73.76,76183.0,72.1538,73.0242,71.9659,72.955,76183.0
2022-03-16 14:50:00,73.77,74.22,73.64,73.87,127231.0,72.9649,73.41,72.8363,73.0638,127231.0
2022-03-16 15:00:00,73.89,74.2,73.69,73.8,71852.0,73.0836,73.3902,72.8857,72.9945,71852.0
2022-03-16 15:10:00,73.81,73.97,73.67,73.91,46554.0,73.0044,73.1627,72.866,73.1033,46554.0
2022-03-16 15:20:00,73.93,74.04,73.82,73.91,38510.0,73.1231,73.2319,73.0143,73.1033,38510.0
2022-03-16 15:30:00,73.96,73.97,73.6,73.87,52196.0,73.1528,73.1627,72.7967,73.0638,52196.0
2022-03-16 15:40:00,73.86,74.32,73.85,74.3,155760.0,73.0539,73.5089,73.044,73.4891,155760.0
2022-03-16 15:50:00,74.31,74.72,74.28,74.56,480299.0,73.499,73.9045,73.4693,73.7462,480299.0
2022-03-17 09:30:00,72.45,73.63,72.11,73.61,114532.0,71.6593,72.8264,71.323,72.8066,114532.0
2022-03-17 09:40:00,73.67,73.88,72.75,72.81,69138.0,72.866,73.0737,71.956,72.0153,69138.0
2022-03-17 09:50:00,72.84,74.24,72.84,74.14,44093.0,72.045,73.4297,72.045,73.3308,44093.0
2022-03-17 10:00:00,74.19,74.22,73.4,73.61,37030.0,73.3803,73.41,72.5989,72.8066,37030.0
2022-03-17 10:10:00,73.69,73.84,72.75,72.84,61249.0,72.8857,73.0341,71.956,72.045,61249.0
2022-03-17 10:20:00,72.8,73.46,72.8,73.46,36870.0,72.0054,72.6582,72.0054,72.6582,36870.0
2022-03-17 10:30:00,73.5,73.59,72.57,72.59,42743.0,72.6978,72.7868,71.778,71.7977,42743.0
2022-03-17 10:40:00,72.66,72.76,72.11,72.17,50331.0,71.867,71.9659,71.323,71.3823,50331.0
2022-03-17 10:50:00,72.14,72.25,71.82,72.13,65750.0,71.3527,71.4615,71.0361,71.3428,65750.0
2022-03-17 11:00:00,72.06,72.61,71.97,72.54,25359.0,71.2735,71.8175,71.1845,71.7483,25359.0
2022-03-17 11:10:00,72.55,72.9,72.48,72.84,24911.0,71.7582,72.1044,71.6889,72.045,24911.0
2022-03-17 11:20:00,72.89,72.91,72.65,72.67,24949.0,72.0945,72.1142,71.8571,71.8769,24949.0
2022-03-17 11:30:00,72.7,72.92,72.58,72.92,20179.0,71.9065,72.1241,71.7879,72.1241,20179.0
2022-03-17 11:40:00,72.94,73.04,72.65,72.7,15126.0,72.1439,72.2428,71.8571,71.9065,15126.0
2022-03-17 11:50:00,72.68,73.25,72.67,73.24,10800.0,71.8868,72.4505,71.8769,72.4406,10800.0
2022-03-17 12:00:00,73.23,73.66,73.23,73.56,55773.0,72.4308,72.8561,72.4308,72.7572,55773.0
2022-03-17 12:10:00,73.6,73.78,73.44,73.78,31144.0,72.7967,72.9748,72.6385,72.9748,31144.0
2022-03-17 12:20:00,73.81,74.0,73.8,73.89,41356.0,73.0044,73.1924,72.9945,73.0836,41356.0
2022-03-17 12:30:00,73.9,73.94,73.66,73.8,18695.0,73.0934,73.133,72.8561,72.9945,18695.0
2022-03-17 12:40:00,73.79,73.85,73.62,73.76,25005.0,72.9846,73.044,72.8165,72.955,25005.0
2022-03-17 12:50:00,73.78,74.06,73.76,73.93,42788.0,72.9748,73.2517,72.955,73.1231,42788.0
2022-03-17 13:00:00,73.88,73.96,73.78,73.81,17442.0,73.0737,73.1528,72.9748,73.0044,17442.0
2022-03-17 13:10:00,73.82,73.9,73.6,73.84,15246.0,73.0143,73.0934,72.7967,73.0341,15246.0
2022-03-17 13:20:00,73.84,74.25,73.82,74.16,18276.0,73.0341,73.4396,73.0143,73.3506,18276.0
2022-03-17 13:30:00,74.2,74.32,74.08,74.21,16859.0,73.3902,73.5089,73.2715,73.4001,16859.0
2022-03-17 13:40:00,74.2,74.44,74.2,74.43,23282.0,73.3902,73.6275,73.3902,73.6177,23282.0
2022-03-17 13:50:00,74.45,74.6,74.4,74.44,24940.0,73.6374,73.7858,73.588,73.6275,24940.0
2022-03-17 14:00:00,74.41,74.72,74.27,74.69,45360.0,73.5979,73.9045,73.4594,73.8748,45360.0
2022-03-17 14:10:00,74.69,74.77,74.57,74.7,32844.0,73.8748,73.9539,73.7561,73.8847,32844.0
2022-03-17 14:20:00,74.71,74.79,74.29,74.34,35876.0,73.8946,73.9737,73.4792,73.5286,35876.0
2022-03-17 14:30:00,74.35,74.6,74.34,74.48,38157.0,73.5385,73.7858,73.5286,73.6671,38157.0
2022-03-17 14:40:00,74.47,74.77,74.4,74.75,27706.0,73.6572,73.9539,73.588,73.9342,27706.0
2022-03-17 14:50:00,74.74,74.78,74.5,74.54,28465.0,73.9243,73.9638,73.6869,73.7265,28465.0
2022-03-17 15:00:00,74.55,74.7,74.49,74.51,45685.0,73.7363,73.8847,73.677,73.6968,45685.0
2022-03-17 15:10:00,74.55,74.55,74.14,74.31,59379.0,73.7363,73.7363,73.3308,73.499,59379.0
2022-03-17 15:20:00,74.31,74.42,74.18,74.4,31092.0,73.499,73.6078,73.3704,73.588,31092.0
2022-03-17 15:30:00,74.43,74.69,74.35,74.53,47904.0,73.6177,73.8748,73.5385,73.7166,47904.0
2022-03-17 15:40:00,74.53,74.84,74.53,74.75,70016.0,73.7166,74.0232,73.7166,73.9342,70016.0
2022-03-17 15:50:00,74.74,74.96,74.7,74.96,196747.0,73.9243,74.1419,73.8847,74.1419,196747.0
2022-03-18 09:30:00,74.51,74.8,73.59,74.67,250902.0,73.6968,73.9836,72.7868,73.855,250902.0
2022-03-18 09:40:00,74.54,75.25,74.34,75.02,68309.0,73.7265,74.4287,73.5286,74.2012,68309.0
2022-03-18 09:50:00,74.97,75.59,74.86,75.59,46361.0,74.1518,74.765,74.043,74.765,46361.0
2022-03-18 10:00:00,75.63,76.11,75.33,76.0,91360.0,74.8046,75.2793,74.5078,75.1705,91360.0
2022-03-18 10:10:00,76.01,76.01,75.25,75.46,39722.0,75.1804,75.1804,74.4287,74.6364,39722.0
2022-03-18 10:20:00,75.47,76.05,75.35,75.98,62357.0,74.6463,75.22,74.5276,75.1507,62357.0
2022-03-18 10:30:00,75.99,76.11,75.43,75.57,53277.0,75.1606,75.2793,74.6067,74.7452,53277.0
2022-03-18 10:40:00,75.52,75.98,75.37,75.84,23394.0,74.6958,75.1507,74.5474,75.0123,23394.0
2022-03-18 10:50:00,75.81,76.19,75.62,76.07,35329.0,74.9826,75.3584,74.7947,75.2398,35329.0
2022-03-18 11:00:00,76.07,76.27,75.99,76.14,35049.0,75.2398,75.4376,75.1606,75.309,35049.0
2022-03-18 11:10:00,76.13,76.22,75.86,76.03,38472.0,75.2991,75.3881,75.0321,75.2002,38472.0
2022-03-18 11:20:00,76.05,76.05,75.67,75.76,39090.0,75.22,75.22,74.8441,74.9331,39090.0
2022-03-18 11:30:00,75.81,76.19,75.81,76.1,27859.0,74.9826,75.3584,74.9826,75.2694,27859.0
2022-03-18 11:40:00,76.05,76.16,75.85,76.04,23677.0,75.22,75.3288,75.0222,75.2101,23677.0
2022-03-18 11:50:00,76.06,76.16,75.89,76.01,26773.0,75.2299,75.3288,75.0617,75.1804,26773.0
2022-03-18 12:00:00,76.02,76.58,76.02,76.48,59167.0,75.1903,75.7442,75.1903,75.6453,59167.0
2022-03-18 12:10:00,76.5,76.6,76.38,76.55,30619.0,75.6651,75.764,75.5464,75.7145,30619.0
2022-03-18 12:20:00,76.56,76.64,76.45,76.59,46858.0,75.7244,75.8035,75.6156,75.7541,46858.0
2022-03-18 12:30:00,76.6,76.72,76.55,76.65,36508.0,75.764,75.8827,75.7145,75.8134,36508.0
2022-03-18 12:40:00,76.67,76.84,76.65,76.73,57412.0,75.8332,76.0014,75.8134,75.8926,57412.0
2022-03-18 12:50:00,76.74,76.85,76.71,76.79,30520.0,75.9024,76.0112,75.8728,75.9519,30520.0
2022-03-18 13:00:00,76.8,76.85,76.67,76.68,47385.0,75.9618,76.0112,75.8332,75.8431,47385.0
2022-03-18 13:10:00,76.69,76.83,76.63,76.73,46106.0,75.853,75.9915,75.7936,75.8926,46106.0
2022-03-18 13:20:00,76.74,76.74,76.55,76.58,24737.0,75.9024,75.9024,75.7145,75.7442,24737.0
2022-03-18 13:30:00,76.59,76.59,76.45,76.55,32862.0,75.7541,75.7541,75.6156,75.7145,32862.0
2022-03-18 13:40:00,76.55,76.56,76.4,76.45,22084.0,75.7145,75.7244,75.5662,75.6156,22084.0
2022-03-18 13:50:00,76.44,76.6,76.36,76.4,24078.0,75.6057,75.764,75.5266,75.5662,24078.0
2022-03-18 14:00:00,76.45,76.51,76.26,76.33,23790.0,75.6156,75.675,75.4277,75.4969,23790.0
2022-03-18 14:10:00,76.31,76.52,76.26,76.41,29388.0,75.4771,75.6848,75.4277,75.576,29388.0
2022-03-18 14:20:00,76.43,76.43,76.05,76.15,33823.0,75.5958,75.5958,75.22,75.3189,33823.0
2022-03-18 14:30:00,76.16,76.38,76.11,76.28,36873.0,75.3288,75.5464,75.2793,75.4475,36873.0
2022-03-18 14:40:00,76.31,76.34,76.16,76.25,39251.0,75.4771,75.5068,75.3288,75.4178,39251.0
2022-03-18 14:50:00,76.25,76.3,76.19,76.28,21272.0,75.4178,75.4672,75.3584,75.4475,21272.0
2022-03-18 15:00:00,76.29,76.36,76.23,76.35,21792.0,75.4574,75.5266,75.398,75.5167,21792.0
2022-03-18 15:10:00,76.37,76.47,76.35,76.38,31316.0,75.5365,75.6354,75.5167,75.5464,31316.0
2022-03-18 15:20:00,76.4,76.53,76.33,76.4,49034.0,75.5662,75.6947,75.4969,75.5662,49034.0
2022-03-18 15:30:00,76.42,76.68,76.36,76.39,183192.0,75.5859,75.8431,75.5266,75.5563,183192.0
2022-03-18 15:40:00,76.4,76.58,76.13,76.13,155021.0,75.5662,75.7442,75.2991,75.2991,155021.0
2022-03-18 15:50:00,76.12,76.35,76.02,76.17,429290.0,75.2892,75.5167,75.1903,75.3387,429290.0
2022-03-21 09:30:00,75.3,75.48,74.39,74.88,119312.0,74.4782,74.6562,73.5781,74.0627,119312.0
2022-03-21 09:40:00,74.88,75.34,74.3,74.3,108042.0,74.0627,74.5177,73.4891,73.4891,108042.0
2022-03-21 09:50:00,74.3,75.47,74.25,75.3,74115.0,73.4891,74.6463,73.4396,74.4782,74115.0
2022-03-21 10:00:00,75.24,75.67,75.09,75.25,63089.0,74.4188,74.8441,74.2705,74.4287,63089.0
2022-03-21 10:10:00,75.28,75.59,75.04,75.09,40108.0,74.4584,74.765,74.221,74.2705,40108.0
2022-03-21 10:20:00,75.05,75.08,74.5,74.66,76078.0,74.2309,74.2606,73.6869,73.8451,76078.0
2022-03-21 10:30:00,74.66,75.19,74.52,75.19,71721.0,73.8451,74.3694,73.7067,74.3694,71721.0
2022-03-21 10:40:00,75.16,75.43,75.03,75.43,37657.0,74.3397,74.6067,74.2111,74.6067,37657.0
2022-03-21 10:50:00,75.42,75.54,75.22,75.42,26570.0,74.5969,74.7155,74.399,74.5969,26570.0
2022-03-21 11:00:00,75.37,75.39,74.94,75.08,36996.0,74.5474,74.5672,74.1221,74.2606,36996.0
2022-03-21 11:10:00,75.08,75.34,75.05,75.21,28419.0,74.2606,74.5177,74.2309,74.3891,28419.0
2022-03-21 11:20:00,75.2,75.35,75.09,75.09,21477.0,74.3793,74.5276,74.2705,74.2705,21477.0
2022-03-21 11:30:00,75.1,75.1,74.7,74.86,32873.0,74.2803,74.2803,73.8847,74.043,32873.0
2022-03-21 11:40:00,74.9,75.07,74.81,74.98,24481.0,74.0825,74.2507,73.9935,74.1617,24481.0
2022-03-21 11:50:00,75.04,75.38,74.97,75.33,20700.0,74.221,74.5573,74.1518,74.5078,20700.0
2022-03-21 12:00:00,75.34,75.48,75.12,75.43,29628.0,74.5177,74.6562,74.3001,74.6067,29628.0
2022-03-21 12:10:00,75.4,75.63,75.36,75.49,17855.0,74.5771,74.8046,74.5375,74.6661,17855.0
2022-03-21 12:20:00,75.51,75.85,75.47,75.72,55049.0,74.6859,75.0222,74.6463,74.8936,55049.0
2022-03-21 12:30:00,75.7,75.7,75.09,75.24,54437.0,74.8738,74.8738,74.2705,74.4188,54437.0
2022-03-21 12:40:00,75.26,75.56,75.18,75.56,26042.0,74.4386,74.7353,74.3595,74.7353,26042.0
2022-03-21 12:50:00,75.53,75.54,74.95,74.99,41241.0,74.7057,74.7155,74.132,74.1715,41241.0
2022-03-21 13:00:00,74.95,75.11,74.8,74.98,36350.0,74.132,74.2902,73.9836,74.1617,36350.0
2022-03-21 13:10:00,75.0,75.02,74.48,74.5,77175.0,74.1814,74.2012,73.6671,73.6869,77175.0
2022-03-21 13:20:00,74.48,74.69,74.31,74.49,59466.0,73.6671,73.8748,73.499,73.677,59466.0
2022-03-21 13:30:00,74.45,74.99,74.44,74.84,66562.0,73.6374,74.1715,73.6275,74.0232,66562.0
2022-03-21 13:40:00,74.84,74.99,74.68,74.9,65431.0,74.0232,74.1715,73.8649,74.0825,65431.0
2022-03-21 13:50:00,74.91,75.27,74.91,75.23,42354.0,74.0924,74.4485,74.0924,74.4089,42354.0
2022-03-21 14:00:00,75.23,75.36,75.04,75.28,22171.0,74.4089,74.5375,74.221,74.4584,22171.0
2022-03-21 14:10:00,75.26,75.26,74.95,75.07,26915.0,74.4386,74.4386,74.132,74.2507,26915.0
2022-03-21 14:20:00,75.11,75.51,75.08,75.45,26616.0,74.2902,74.6859,74.2606,74.6265,26616.0
2022-03-21 14:30:00,75.44,75.5,75.29,75.39,25790.0,74.6166,74.676,74.4683,74.5672,25790.0
2022-03-21 14:40:00,75.37,75.57,75.33,75.42,18648.0,74.5474,74.7452,74.5078,74.5969,18648.0
2022-03-21 14:50:00,75.41,75.44,75.0,75.02,23691.0,74.587,74.6166,74.1814,74.2012,23691.0
2022-03-21 15:00:00,75.03,75.2,74.98,75.19,19523.0,74.2111,74.3793,74.1617,74.3694,19523.0
2022-03-21 15:10:00,75.16,75.41,75.15,75.19,22326.0,74.3397,74.587,74.3298,74.3694,22326.0
2022-03-21 15:20:00,75.19,75.4,75.14,75.4,25027.0,74.3694,74.5771,74.3199,74.5771,25027.0
2022-03-21 15:30:00,75.44,75.45,75.18,75.33,43530.0,74.6166,74.6265,74.3595,74.5078,43530.0
2022-03-21 15:40:00,75.32,75.35,75.09,75.1,90851.0,74.4979,74.5276,74.2705,74.2803,90851.0
2022-03-21 15:50:00,75.11,75.69,75.11,75.67,254907.0,74.2902,74.8639,74.2902,74.8441,254907.0
2022-03-22 09:30:00,75.73,76.77,74.99,76.56,132885.0,74.9035,75.9321,74.1715,75.7244,132885.0
2022-03-22 09:40:00,76.57,76.67,75.82,76.37,69401.0,75.7343,75.8332,74.9925,75.5365,69401.0
2022-03-22 09:50:00,76.42,77.45,76.29,77.36,114738.0,75.5859,76.6047,75.4574,76.5157,114738.0
2022-03-22 10:00:00,77.35,77.75,77.2,77.61,102054.0,76.5058,76.9014,76.3574,76.763,102054.0
2022-03-22 10:10:00,77.61,77.64,77.11,77.35,59521.0,76.763,76.7926,76.2684,76.5058,59521.0
2022-03-22 10:20:00,77.36,77.44,76.88,76.97,60299.0,76.5157,76.5948,76.0409,76.1299,60299.0
2022-03-22 10:30:00,76.98,77.17,76.57,76.62,60008.0,76.1398,76.3278,75.7343,75.7838,60008.0
2022-03-22 10:40:00,76.61,77.2,76.35,77.12,74788.0,75.7739,76.3574,75.5167,76.2783,74788.0
2022-03-22 10:50:00,77.12,77.2,76.9,77.0,44701.0,76.2783,76.3574,76.0607,76.1596,44701.0
2022-03-22 11:00:00,77.01,77.35,76.76,77.34,27146.0,76.1695,76.5058,75.9222,76.4959,27146.0
2022-03-22 11:10:00,77.32,77.43,77.16,77.28,40624.0,76.4761,76.5849,76.3179,76.4366,40624.0
2022-03-22 11:20:00,77.26,77.26,76.74,76.76,46376.0,76.4168,76.4168,75.9024,75.9222,46376.0
2022-03-22 11:30:00,76.76,76.77,76.42,76.58,63532.0,75.9222,75.9321,75.5859,75.7442,63532.0
2022-03-22 11:40:00,76.61,76.73,76.42,76.73,27871.0,75.7739,75.8926,75.5859,75.8926,27871.0
2022-03-22 11:50:00,76.75,76.89,76.4,76.52,39176.0,75.9123,76.0508,75.5662,75.6848,39176.0
2022-03-22 12:00:00,76.53,76.62,76.25,76.59,40863.0,75.6947,75.7838,75.4178,75.7541,40863.0
2022-03-22 12:10:00,76.6,76.71,76.4,76.44,13613.0,75.764,75.8728,75.5662,75.6057,13613.0
2022-03-22 12:20:00,76.47,76.54,76.31,76.45,27047.0,75.6354,75.7046,75.4771,75.6156,27047.0
2022-03-22 12:30:00,76.44,76.76,76.35,76.53,35697.0,75.6057,75.9222,75.5167,75.6947,35697.0
2022-03-22 12:40:00,76.54,76.63,76.41,76.63,15457.0,75.7046,75.7936,75.576,75.7936,15457.0
2022-03-22 12:50:00,76.66,76.89,76.64,76.73,36038.0,75.8233,76.0508,75.8035,75.8926,36038.0
2022-03-22 13:00:00,76.76,77.04,76.76,76.95,24023.0,75.9222,76.1992,75.9222,76.1102,24023.0
2022-03-22 13:10:00,76.92,77.12,76.88,77.03,23932.0,76.0805,76.2783,76.0409,76.1893,23932.0
2022-03-22 13:20:00,76.98,77.25,76.84,77.25,29899.0,76.1398,76.4069,76.0014,76.4069,29899.0
2022-03-22 13:30:00,77.23,77.29,77.01,77.08,29352.0,76.3871,76.4464,76.1695,76.2387,29352.0
2022-03-22 13:40:00,77.03,77.06,76.81,76.92,31415.0,76.1893,76.219,75.9717,76.0805,31415.0
2022-03-22 13:50:00,76.96,77.18,76.94,77.1,34698.0,76.12,76.3376,76.1003,76.2585,34698.0
2022-03-22 14:00:00,77.15,77.2,76.99,77.19,22575.0,76.308,76.3574,76.1497,76.3475,22575.0
2022-03-22 14:10:00,77.19,77.41,77.13,77.41,36206.0,76.3475,76.5651,76.2882,76.5651,36206.0
2022-03-22 14:20:00,77.39,77.39,76.96,77.09,28354.0,76.5454,76.5454,76.12,76.2486,28354.0
2022-03-22 14:30:00,77.07,77.41,76.97,77.31,25368.0,76.2288,76.5651,76.1299,76.4662,25368.0
2022-03-22 14:40:00,77.3,77.32,77.19,77.24,21893.0,76.4563,76.4761,76.3475,76.397,21893.0
2022-03-22 14:50:00,77.22,77.42,77.18,77.34,23365.0,76.3772,76.575,76.3376,76.4959,23365.0
2022-03-22 15:00:00,77.31,77.47,77.28,77.47,30936.0,76.4662,76.6245,76.4366,76.6245,30936.0
2022-03-22 15:10:00,77.44,77.52,77.35,77.38,30676.0,76.5948,76.6739,76.5058,76.5355,30676.0
2022-03-22 15:20:00,77.39,77.42,77.11,77.15,45933.0,76.5454,76.575,76.2684,76.308,45933.0
2022-03-22 15:30:00,77.14,77.16,76.89,77.08,51356.0,76.2981,76.3179,76.0508,76.2387,51356.0
2022-03-22 15:40:00,77.06,77.24,76.97,77.15,60399.0,76.219,76.397,76.1299,76.308,60399.0
2022-03-22 15:50:00,77.14,77.22,76.81,76.9,192536.0,76.2981,76.3772,75.9717,76.0607,192536.0
2022-03-23 09:30:00,76.0,77.08,75.91,76.3,88085.0,75.1705,76.2387,75.0815,75.4672,88085.0
2022-03-23 09:40:00,76.3,76.49,75.97,76.15,43510.0,75.4672,75.6552,75.1409,75.3189,43510.0
2022-03-23 09:50:00,76.1,76.39,75.85,75.99,178134.0,75.2694,75.5563,75.0222,75.1606,178134.0
2022-03-23 10:00:00,75.95,75.98,75.54,75.77,78289.0,75.1211,75.1507,74.7155,74.943,78289.0
2022-03-23 10:10:00,75.79,76.15,75.65,76.09,33375.0,74.9628,75.3189,74.8243,75.2595,33375.0
2022-03-23 10:20:00,76.13,76.14,75.78,75.87,20504.0,75.2991,75.309,74.9529,75.0419,20504.0
2022-03-23 10:30:00,75.94,76.13,75.85,76.01,30030.0,75.1112,75.2991,75.0222,75.1804,30030.0
2022-03-23 10:40:00,76.01,76.08,75.69,75.77,27050.0,75.1804,75.2497,74.8639,74.943,27050.0
2022-03-23 10:50:00,75.77,75.77,75.63,75.68,24682.0,74.943,74.943,74.8046,74.854,24682.0
2022-03-23 11:00:00,75.66,75.91,75.58,75.63,48311.0,74.8342,75.0815,74.7551,74.8046,48311.0
2022-03-23 11:10:00,75.6,75.73,75.52,75.54,39745.0,74.7749,74.9035,74.6958,74.7155,39745.0
2022-03-23 11:20:00,75.56,75.78,75.56,75.62,48306.0,74.7353,74.9529,74.7353,74.7947,48306.0
2022-03-23 11:30:00,75.62,76.04,75.58,75.92,47354.0,74.7947,75.2101,74.7551,75.0914,47354.0
2022-03-23 11:40:00,75.84,75.98,75.73,75.77,24875.0,75.0123,75.1507,74.9035,74.943,24875.0
2022-03-23 11:50:00,75.78,75.88,75.74,75.88,47770.0,74.9529,75.0518,74.9134,75.0518,47770.0
2022-03-23 12:00:00,75.93,75.93,75.57,75.71,66952.0,75.1013,75.1013,74.7452,74.8837,66952.0
2022-03-23 12:10:00,75.7,75.8,75.53,75.79,22434.0,74.8738,74.9727,74.7057,74.9628,22434.0
2022-03-23 12:20:00,75.79,75.88,75.66,75.73,41970.0,74.9628,75.0518,74.8342,74.9035,41970.0
2022-03-23 12:30:00,75.73,75.96,75.66,75.81,23313.0,74.9035,75.131,74.8342,74.9826,23313.0
2022-03-23 12:40:00,75.8,75.81,75.54,75.7,15981.0,74.9727,74.9826,74.7155,74.8738,15981.0
2022-03-23 12:50:00,75.66,75.97,75.61,75.95,14380.0,74.8342,75.1409,74.7848,75.1211,14380.0
2022-03-23 13:00:00,75.92,75.96,75.71,75.72,49475.0,75.0914,75.131,74.8837,74.8936,49475.0
2022-03-23 13:10:00,75.72,75.83,75.68,75.68,33677.0,74.8936,75.0024,74.854,74.854,33677.0
2022-03-23 13:20:00,75.69,75.69,75.47,75.52,108128.0,74.8639,74.8639,74.6463,74.6958,108128.0
2022-03-23 13:30:00,75.5,75.64,75.48,75.56,19024.0,74.676,74.8145,74.6562,74.7353,19024.0
2022-03-23 13:40:00,75.56,75.58,75.44,75.55,21101.0,74.7353,74.7551,74.6166,74.7254,21101.0
2022-03-23 13:50:00,75.52,75.85,75.49,75.84,24122.0,74.6958,75.0222,74.6661,75.0123,24122.0
2022-03-23 14:00:00,75.81,75.85,75.6,75.68,16161.0,74.9826,75.0222,74.7749,74.854,16161.0
2022-03-23 14:10:00,75.67,75.69,75.32,75.45,44697.0,74.8441,74.8639,74.4979,74.6265,44697.0
2022-03-23 14:20:00,75.45,75.49,75.29,75.44,37119.0,74.6265,74.6661,74.4683,74.6166,37119.0
2022-03-23 14:30:00,75.45,75.61,75.41,75.6,41076.0,74.6265,74.7848,74.587,74.7749,41076.0
2022-03-23 14:40:00,75.61,75.65,75.49,75.59,19553.0,74.7848,74.8243,74.6661,74.765,19553.0
2022-03-23 14:50:00,75.6,75.62,75.38,75.39,58748.0,74.7749,74.7947,74.5573,74.5672,58748.0
2022-03-23 15:00:00,75.34,75.54,75.09,75.14,115890.0,74.5177,74.7155,74.2705,74.3199,115890.0
2022-03-23 15:10:00,75.13,75.33,75.09,75.15,37256.0,74.31,74.5078,74.2705,74.3298,37256.0
2022-03-23 15:20:00,75.18,75.48,75.18,75.39,46966.0,74.3595,74.6562,74.3595,74.5672,46966.0
2022-03-23 15:30:00,75.39,75.53,75.34,75.35,53282.0,74.5672,74.7057,74.5177,74.5276,53282.0
2022-03-23 15:40:00,75.34,75.5,75.13,75.39,76200.0,74.5177,74.676,74.31,74.5672,76200.0
2022-03-23 15:50:00,75.37,75.47,75.24,75.44,404005.0,74.5474,74.6463,74.4188,74.6166,404005.0
2022-03-24 09:30:00,75.72,76.34,75.56,75.63,64015.0,74.8936,75.5068,74.7353,74.8046,64015.0
2022-03-24 09:40:00,75.7,75.77,75.06,75.36,70104.0,74.8738,74.943,74.2408,74.5375,70104.0
2022-03-24 09:50:00,75.31,75.89,75.25,75.67,43870.0,74.4881,75.0617,74.4287,74.8441,43870.0
2022-03-24 10:00:00,75.69,76.25,75.69,75.76,51284.0,74.8639,75.4178,74.8639,74.9331,51284.0
2022-03-24 10:10:00,75.79,75.79,74.98,75.16,53607.0,74.9628,74.9628,74.1617,74.3397,53607.0
2022-03-24 10:20:00,75.22,75.73,75.2,75.69,40000.0,74.399,74.9035,74.3793,74.8639,40000.0
2022-03-24 10:30:00,75.65,75.95,75.56,75.77,18667.0,74.8243,75.1211,74.7353,74.943,18667.0
2022-03-24 10:40:00,75.75,75.87,75.54,75.74,22615.0,74.9233,75.0419,74.7155,74.9134,22615.0
2022-03-24 10:50:00,75.72,75.74,75.5,75.55,22460.0,74.8936,74.9134,74.676,74.7254,22460.0
2022-03-24 11:00:00,75.52,75.92,75.52,75.68,26996.0,74.6958,75.0914,74.6958,74.854,26996.0
2022-03-24 11:10:00,75.64,75.89,75.63,75.63,30859.0,74.8145,75.0617,74.8046,74.8046,30859.0
2022-03-24 11:20:00,75.64,76.19,75.64,76.03,37690.0,74.8145,75.3584,74.8145,75.2002,37690.0
2022-03-24 11:30:00,76.04,76.2,75.9,75.95,24658.0,75.2101,75.3683,75.0716,75.1211,24658.0
2022-03-24 11:40:00,75.96,76.15,75.92,76.03,10836.0,75.131,75.3189,75.0914,75.2002,10836.0
2022-03-24 11:50:00,75.97,76.03,75.85,75.91,19038.0,75.1409,75.2002,75.0222,75.0815,19038.0
2022-03-24 12:00:00,75.82,76.03,75.81,75.9,9375.0,74.9925,75.2002,74.9826,75.0716,9375.0
2022-03-24 12:10:00,75.92,76.24,75.85,76.24,8182.0,75.0914,75.4079,75.0222,75.4079,8182.0
2022-03-24 12:20:00,76.24,76.47,75.96,76.0,28951.0,75.4079,75.6354,75.131,75.1705,28951.0
2022-03-24 12:30:00,75.96,76.28,75.86,76.26,15113.0,75.131,75.4475,75.0321,75.4277,15113.0
2022-03-24 12:40:00,76.26,76.36,76.22,76.26,9951.0,75.4277,75.5266,75.3881,75.4277,9951.0
2022-03-24 12:50:00,76.26,76.58,76.26,76.53,20944.0,75.4277,75.7442,75.4277,75.6947,20944.0
2022-03-24 13:00:00,76.54,76.77,76.35,76.36,31386.0,75.7046,75.9321,75.5167,75.5266,31386.0
2022-03-24 13:10:00,76.39,76.51,76.32,76.43,20067.0,75.5563,75.675,75.487,75.5958,20067.0
2022-03-24 13:20:00,76.43,76.6,76.36,76.57,26683.0,75.5958,75.764,75.5266,75.7343,26683.0
2022-03-24 13:30:00,76.58,76.74,76.56,76.6,27644.0,75.7442,75.9024,75.7244,75.764,27644.0
2022-03-24 13:40:00,76.57,76.75,76.47,76.5,17583.0,75.7343,75.9123,75.6354,75.6651,17583.0
2022-03-24 13:50:00,76.45,76.62,76.45,76.53,10727.0,75.6156,75.7838,75.6156,75.6947,10727.0
2022-03-24 14:00:00,76.53,76.7,76.52,76.63,41741.0,75.6947,75.8629,75.6848,75.7936,41741.0
2022-03-24 14:10:00,76.63,76.8,76.55,76.72,31950.0,75.7936,75.9618,75.7145,75.8827,31950.0
2022-03-24 14:20:00,76.73,76.74,76.4,76.53,58046.0,75.8926,75.9024,75.5662,75.6947,58046.0
2022-03-24 14:30:00,76.51,76.84,76.5,76.8,30332.0,75.675,76.0014,75.6651,75.9618,30332.0
2022-03-24 14:40:00,76.8,76.8,76.43,76.47,35695.0,75.9618,75.9618,75.5958,75.6354,35695.0
2022-03-24 14:50:00,76.47,76.7,76.45,76.65,31604.0,75.6354,75.8629,75.6156,75.8134,31604.0
2022-03-24 15:00:00,76.64,76.83,76.41,76.81,48545.0,75.8035,75.9915,75.576,75.9717,48545.0
2022-03-24 15:10:00,76.82,76.84,76.68,76.84,24961.0,75.9816,76.0014,75.8431,76.0014,24961.0
2022-03-24 15:20:00,76.84,76.89,76.76,76.86,34099.0,76.0014,76.0508,75.9222,76.0211,34099.0
2022-03-24 15:30:00,76.87,76.94,76.69,76.74,34733.0,76.031,76.1003,75.853,75.9024,34733.0
2022-03-24 15:40:00,76.74,76.96,76.72,76.87,56743.0,75.9024,76.12,75.8827,76.031,56743.0
2022-03-24 15:50:00,76.88,77.0,76.87,76.88,170194.0,76.0409,76.1596,76.031,76.0409,170194.0
2022-03-25 09:30:00,76.87,77.28,76.68,76.81,51005.0,76.031,76.4366,75.8431,75.9717,51005.0
2022-03-25 09:40:00,76.88,77.47,76.72,77.16,49558.0,76.0409,76.6245,75.8827,76.3179,49558.0
2022-03-25 09:50:00,77.1,77.8,76.95,77.31,37367.0,76.2585,76.9509,76.1102,76.4662,37367.0
2022-03-25 10:00:00,77.28,77.54,77.25,77.39,30090.0,76.4366,76.6937,76.4069,76.5454,30090.0
2022-03-25 10:10:00,77.34,77.36,77.03,77.24,30530.0,76.4959,76.5157,76.1893,76.397,30530.0
2022-03-25 10:20:00,77.24,77.55,76.99,77.03,32040.0,76.397,76.7036,76.1497,76.1893,32040.0
2022-03-25 10:30:00,77.03,77.52,76.99,77.26,38379.0,76.1893,76.6739,76.1497,76.4168,38379.0
2022-03-25 10:40:00,77.22,77.65,77.21,77.49,17570.0,76.3772,76.8025,76.3673,76.6443,17570.0
2022-03-25 10:50:00,77.52,77.72,77.48,77.65,16088.0,76.6739,76.8718,76.6344,76.8025,16088.0
2022-03-25 11:00:00,77.65,77.7,77.34,77.35,31119.0,76.8025,76.852,76.4959,76.5058,31119.0
2022-03-25 11:10:00,77.33,77.47,77.13,77.29,37922.0,76.486,76.6245,76.2882,76.4464,37922.0
2022-03-25 11:20:00,77.27,77.29,76.67,76.99,214638.0,76.4267,76.4464,75.8332,76.1497,214638.0
2022-03-25 11:30:00,77.0,77.22,76.74,77.03,51950.0,76.1596,76.3772,75.9024,76.1893,51950.0
2022-03-25 11:40:00,77.0,77.19,77.0,77.08,34751.0,76.1596,76.3475,76.1596,76.2387,34751.0
2022-03-25 11:50:00,77.06,77.15,76.89,76.95,26967.0,76.219,76.308,76.0508,76.1102,26967.0
2022-03-25 12:00:00,76.91,77.07,76.88,76.95,52327.0,76.0706,76.2288,76.0409,76.1102,52327.0
2022-03-25 12:10:00,76.94,77.04,76.87,76.9,63051.0,76.1003,76.1992,76.031,76.0607,63051.0
2022-03-25 12:20:00,76.93,77.0,76.75,76.88,79727.0,76.0904,76.1596,75.9123,76.0409,79727.0
2022-03-25 12:30:00,76.88,76.91,76.57,76.59,44328.0,76.0409,76.0706,75.7343,75.7541,44328.0
2022-03-25 12:40:00,76.6,76.63,76.4,76.48,40653.0,75.764,75.7936,75.5662,75.6453,40653.0
2022-03-25 12:50:00,76.5,76.83,76.47,76.83,47510.0,75.6651,75.9915,75.6354,75.9915,47510.0
2022-03-25 13:00:00,76.83,76.87,76.73,76.81,40140.0,75.9915,76.031,75.8926,75.9717,40140.0
2022-03-25 13:10:00,76.8,77.02,76.63,77.0,28433.0,75.9618,76.1794,75.7936,76.1596,28433.0
2022-03-25 13:20:00,77.02,77.02,76.62,76.7,16930.0,76.1794,76.1794,75.7838,75.8629,16930.0
2022-03-25 13:30:00,76.7,76.78,76.66,76.7,10715.0,75.8629,75.942,75.8233,75.8629,10715.0
2022-03-25 13:40:00,76.68,76.77,76.62,76.71,24560.0,75.8431,75.9321,75.7838,75.8728,24560.0
2022-03-25 13:50:00,76.72,76.84,76.61,76.83,11602.0,75.8827,76.0014,75.7739,75.9915,11602.0
2022-03-25 14:00:00,76.87,76.92,76.79,76.86,46387.0,76.031,76.0805,75.9519,76.0211,46387.0
2022-03-25 14:10:00,76.88,76.88,76.75,76.8,15645.0,76.0409,76.0409,75.9123,75.9618,15645.0
2022-03-25 14:20:00,76.8,77.0,76.8,76.97,23255.0,75.9618,76.1596,75.9618,76.1299,23255.0
2022-03-25 14:30:00,76.96,77.07,76.89,76.95,30370.0,76.12,76.2288,76.0508,76.1102,30370.0
2022-03-25 14:40:00,76.98,76.99,76.83,76.9,13056.0,76.1398,76.1497,75.9915,76.0607,13056.0
2022-03-25 14:50:00,76.91,77.02,76.84,76.94,22508.0,76.0706,76.1794,76.0014,76.1003,22508.0
2022-03-25 15:00:00,76.93,76.96,76.63,76.63,33706.0,76.0904,76.12,75.7936,75.7936,33706.0
2022-03-25 15:10:00,76.65,76.72,76.55,76.57,25200.0,75.8134,75.8827,75.7145,75.7343,25200.0
2022-03-25 15:20:00,76.54,76.56,76.4,76.47,24385.0,75.7046,75.7244,75.5662,75.6354,24385.0
2022-03-25 15:30:00,76.45,76.63,76.35,76.53,32001.0,75.6156,75.7936,75.5167,75.6947,32001.0
2022-03-25 15:40:00,76.54,76.82,76.54,76.82,36622.0,75.7046,75.9816,75.7046,75.9816,36622.0
2022-03-25 15:50:00,76.82,77.1,76.78,76.94,216935.0,75.9816,76.2585,75.942,76.1003,216935.0
2022-03-28 09:30:00,77.29,78.32,76.9,78.19,112653.0,76.4464,77.4652,76.0607,77.3366,112653.0
2022-03-28 09:40:00,78.21,78.24,77.6,77.87,44054.0,77.3564,77.3861,76.7531,77.0201,44054.0
2022-03-28 09:50:00,77.9,78.37,77.8,78.06,51082.0,77.0498,77.5147,76.9509,77.208,51082.0
2022-03-28 10:00:00,78.0,78.7,77.85,78.41,47028.0,77.1487,77.8411,77.0003,77.5542,47028.0
2022-03-28 10:10:00,78.45,78.72,78.34,78.53,41849.0,77.5938,77.8608,77.485,77.6729,41849.0
2022-03-28 10:20:00,78.47,78.48,78.11,78.41,25210.0,77.6136,77.6235,77.2575,77.5542,25210.0
2022-03-28 10:30:00,78.48,78.72,78.33,78.45,27633.0,77.6235,77.8608,77.4751,77.5938,27633.0
2022-03-28 10:40:00,78.45,78.71,78.43,78.65,24204.0,77.5938,77.8509,77.574,77.7916,24204.0
2022-03-28 10:50:00,78.6,78.76,78.42,78.7,32877.0,77.7421,77.9004,77.5641,77.8411,32877.0
2022-03-28 11:00:00,78.73,78.75,77.87,77.93,28507.0,77.8707,77.8905,77.0201,77.0795,28507.0
2022-03-28 11:10:00,77.89,78.2,77.85,78.18,17675.0,77.0399,77.3465,77.0003,77.3267,17675.0
2022-03-28 11:20:00,78.2,78.2,77.81,77.98,15907.0,77.3465,77.3465,76.9608,77.1289,15907.0
2022-03-28 11:30:00,77.99,78.01,77.62,77.72,11100.0,77.1388,77.1586,76.7728,76.8718,11100.0
2022-03-28 11:40:00,77.7,77.84,77.54,77.57,10178.0,76.852,76.9904,76.6937,76.7234,10178.0
2022-03-28 11:50:00,77.55,77.64,77.18,77.2,39109.0,76.7036,76.7926,76.3376,76.3574,39109.0
2022-03-28 12:00:00,77.2,77.62,77.2,77.32,19823.0,76.3574,76.7728,76.3574,76.4761,19823.0
2022-03-28 12:10:00,77.31,77.36,77.09,77.09,26835.0,76.4662,76.5157,76.2486,76.2486,26835.0
2022-03-28 12:20:00,77.11,77.4,77.11,77.3,23369.0,76.2684,76.5552,76.2684,76.4563,23369.0
2022-03-28 12:30:00,77.31,77.52,77.27,77.51,26350.0,76.4662,76.6739,76.4267,76.664,26350.0
2022-03-28 12:40:00,77.49,77.69,77.46,77.63,26159.0,76.6443,76.8421,76.6146,76.7827,26159.0
2022-03-28 12:50:00,77.63,77.9,77.62,77.74,16927.0,76.7827,77.0498,76.7728,76.8915,16927.0
2022-03-28 13:00:00,77.73,77.94,77.65,77.73,25718.0,76.8816,77.0894,76.8025,76.8816,25718.0
2022-03-28 13:10:00,77.69,77.88,77.56,77.61,13274.0,76.8421,77.03,76.7135,76.763,13274.0
2022-03-28 13:20:00,77.66,77.96,77.61,77.86,34602.0,76.8124,77.1091,76.763,77.0102,34602.0
2022-03-28 13:30:00,77.87,78.11,77.86,77.95,13422.0,77.0201,77.2575,77.0102,77.0992,13422.0
2022-03-28 13:40:00,78.03,78.03,77.72,77.85,10909.0,77.1784,77.1784,76.8718,77.0003,10909.0
2022-03-28 13:50:00,77.83,77.89,77.67,77.83,11364.0,76.9806,77.0399,76.8223,76.9806,11364.0
2022-03-28 14:00:00,77.88,77.89,77.72,77.85,5924.0,77.03,77.0399,76.8718,77.0003,5924.0
2022-03-28 14:10:00,77.87,77.9,77.56,77.59,6455.0,77.0201,77.0498,76.7135,76.7432,6455.0
2022-03-28 14:20:00,77.6,77.81,77.58,77.77,5804.0,76.7531,76.9608,76.7333,76.9212,5804.0
2022-03-28 14:30:00,77.79,77.86,77.74,77.79,12280.0,76.941,77.0102,76.8915,76.941,12280.0
2022-03-28 14:40:00,77.8,77.8,77.61,77.73,17789.0,76.9509,76.9509,76.763,76.8816,17789.0
2022-03-28 14:50:00,77.74,78.09,77.74,78.03,31709.0,76.8915,77.2377,76.8915,77.1784,31709.0
2022-03-28 15:00:00,78.05,78.22,78.0,78.18,44707.0,77.1981,77.3663,77.1487,77.3267,44707.0
2022-03-28 15:10:00,78.17,78.49,78.17,78.37,24213.0,77.3168,77.6333,77.3168,77.5147,24213.0
2022-03-28 15:20:00,78.38,78.5,78.29,78.41,32180.0,77.5245,77.6432,77.4355,77.5542,32180.0
2022-03-28 15:30:00,78.44,78.54,78.31,78.32,54827.0,77.5839,77.6828,77.4553,77.4652,54827.0
2022-03-28 15:40:00,78.31,78.53,78.25,78.46,62247.0,77.4553,77.6729,77.396,77.6037,62247.0
2022-03-28 15:50:00,78.46,78.61,78.34,78.55,115802.0,77.6037,77.752,77.485,77.6927,115802.0
2022-03-29 09:30:00,80.0,81.2,79.67,80.99,557568.0,79.1269,80.3138,78.8005,80.1061,557568.0
2022-03-29 09:40:00,81.01,81.18,80.29,80.3,128680.0,80.1258,80.294,79.4137,79.4236,128680.0
2022-03-29 09:50:00,80.26,80.6,80.09,80.18,62676.0,79.384,79.7203,79.2159,79.3049,62676.0
2022-03-29 10:00:00,80.2,80.3,79.43,79.64,81253.0,79.3247,79.4236,78.5631,78.7708,81253.0
2022-03-29 10:10:00,79.68,79.74,79.02,79.34,47564.0,78.8104,78.8697,78.1576,78.4741,47564.0
2022-03-29 10:20:00,79.33,80.34,79.32,80.27,52903.0,78.4642,79.4632,78.4543,79.3939,52903.0
2022-03-29 10:30:00,80.28,80.63,80.1,80.37,55417.0,79.4038,79.75,79.2258,79.4928,55417.0
2022-03-29 10:40:00,80.37,80.56,80.1,80.42,24577.0,79.4928,79.6808,79.2258,79.5423,24577.0
2022-03-29 10:50:00,80.45,80.64,80.29,80.5,35553.0,79.572,79.7599,79.4137,79.6214,35553.0
2022-03-29 11:00:00,80.51,80.53,80.17,80.3,34815.0,79.6313,79.6511,79.295,79.4236,34815.0
2022-03-29 11:10:00,80.33,80.61,80.32,80.59,34381.0,79.4533,79.7302,79.4434,79.7104,34381.0
2022-03-29 11:20:00,80.56,80.65,80.24,80.48,46591.0,79.6808,79.7698,79.3642,79.6016,46591.0
2022-03-29 11:30:00,80.45,80.76,80.39,80.75,26101.0,79.572,79.8786,79.5126,79.8687,26101.0
2022-03-29 11:40:00,80.77,80.86,80.69,80.82,24029.0,79.8885,79.9775,79.8093,79.9379,24029.0
2022-03-29 11:50:00,80.82,80.99,80.81,80.91,51382.0,79.9379,80.1061,79.928,80.0269,51382.0
2022-03-29 12:00:00,80.88,80.96,80.65,80.73,17326.0,79.9973,80.0764,79.7698,79.8489,17326.0
2022-03-29 12:10:00,80.77,81.02,80.67,80.83,47755.0,79.8885,80.1357,79.7896,79.9478,47755.0
2022-03-29 12:20:00,80.84,80.95,80.52,80.61,29377.0,79.9577,80.0665,79.6412,79.7302,29377.0
2022-03-29 12:30:00,80.61,80.63,80.16,80.26,28124.0,79.7302,79.75,79.2851,79.384,28124.0
2022-03-29 12:40:00,80.29,80.7,80.27,80.66,19583.0,79.4137,79.8192,79.3939,79.7797,19583.0
2022-03-29 12:50:00,80.72,80.75,80.42,80.56,18482.0,79.839,79.8687,79.5423,79.6808,18482.0
2022-03-29 13:00:00,80.54,80.54,80.39,80.44,32989.0,79.661,79.661,79.5126,79.5621,32989.0
2022-03-29 13:10:00,80.5,80.57,80.43,80.56,12945.0,79.6214,79.6906,79.5522,79.6808,12945.0
2022-03-29 13:20:00,80.55,80.55,80.36,80.38,14831.0,79.6709,79.6709,79.4829,79.5027,14831.0
2022-03-29 13:30:00,80.4,80.48,80.33,80.42,13975.0,79.5225,79.6016,79.4533,79.5423,13975.0
2022-03-29 13:40:00,80.44,80.5,80.31,80.35,28263.0,79.5621,79.6214,79.4335,79.473,28263.0
2022-03-29 13:50:00,80.36,80.43,80.29,80.4,17129.0,79.4829,79.5522,79.4137,79.5225,17129.0
2022-03-29 14:00:00,80.41,80.57,80.37,80.56,22926.0,79.5324,79.6906,79.4928,79.6808,22926.0
2022-03-29 14:10:00,80.55,80.75,80.55,80.62,21156.0,79.6709,79.8687,79.6709,79.7401,21156.0
2022-03-29 14:20:00,80.64,80.97,80.63,80.95,31374.0,79.7599,80.0863,79.75,80.0665,31374.0
2022-03-29 14:30:00,80.95,81.09,80.91,80.99,31499.0,80.0665,80.205,80.0269,80.1061,31499.0
2022-03-29 14:40:00,80.97,81.05,80.9,80.91,25323.0,80.0863,80.1654,80.017,80.0269,25323.0
2022-03-29 14:50:00,80.87,80.94,80.8,80.92,24681.0,79.9874,80.0566,79.9181,80.0368,24681.0
2022-03-29 15:00:00,80.92,80.92,80.6,80.88,25583.0,80.0368,80.0368,79.7203,79.9973,25583.0
2022-03-29 15:10:00,80.84,81.01,80.78,80.89,23174.0,79.9577,80.1258,79.8984,80.0072,23174.0
2022-03-29 15:20:00,80.93,80.98,80.85,80.98,38419.0,80.0467,80.0962,79.9676,80.0962,38419.0
2022-03-29 15:30:00,80.98,81.07,80.85,80.86,95791.0,80.0962,80.1852,79.9676,79.9775,95791.0
2022-03-29 15:40:00,80.89,81.06,80.84,80.92,109036.0,80.0072,80.1753,79.9577,80.0368,109036.0
2022-03-29 15:50:00,80.94,81.01,80.69,80.95,201998.0,80.0566,80.1258,79.8093,80.0665,201998.0
2022-03-30 09:30:00,80.4,81.54,79.86,80.88,267352.0,79.5225,80.6501,78.9884,79.9973,267352.0
2022-03-30 09:40:00,80.89,81.4,80.68,80.82,94510.0,80.0072,80.5116,79.7994,79.9379,94510.0
2022-03-30 09:50:00,80.86,81.24,80.72,81.15,57499.0,79.9775,80.3533,79.839,80.2643,57499.0
2022-03-30 10:00:00,81.2,81.65,81.1,81.51,50832.0,80.3138,80.7589,80.2149,80.6204,50832.0
2022-03-30 10:10:00,81.5,81.65,81.35,81.47,74681.0,80.6105,80.7589,80.4621,80.5808,74681.0
2022-03-30 10:20:00,81.51,81.69,81.38,81.45,36898.0,80.6204,80.7984,80.4918,80.561,36898.0
2022-03-30 10:30:00,81.42,81.65,81.4,81.62,30082.0,80.5314,80.7589,80.5116,80.7292,30082.0
2022-03-30 10:40:00,81.57,81.58,81.06,81.23,25280.0,80.6797,80.6896,80.1753,80.3434,25280.0
2022-03-30 10:50:00,81.25,81.35,80.85,80.85,17120.0,80.3632,80.4621,79.9676,79.9676,17120.0
2022-03-30 11:00:00,80.74,81.01,80.7,80.8,17870.0,79.8588,80.1258,79.8192,79.9181,17870.0
2022-03-30 11:10:00,80.78,80.96,80.55,80.93,24970.0,79.8984,80.0764,79.6709,80.0467,24970.0
2022-03-30 11:20:00,80.92,81.07,80.78,80.79,15741.0,80.0368,80.1852,79.8984,79.9082,15741.0
2022-03-30 11:30:00,80.81,80.97,80.71,80.93,22002.0,79.928,80.0863,79.8291,80.0467,22002.0
2022-03-30 11:40:00,80.92,81.3,80.86,81.18,62232.0,80.0368,80.4127,79.9775,80.294,62232.0
2022-03-30 11:50:00,81.16,81.39,80.98,81.14,123533.0,80.2742,80.5017,80.0962,80.2544,123533.0
2022-03-30 12:00:00,81.12,81.12,80.82,80.9,54836.0,80.2346,80.2346,79.9379,80.017,54836.0
2022-03-30 12:10:00,80.87,80.89,80.64,80.68,23395.0,79.9874,80.0072,79.7599,79.7994,23395.0
2022-03-30 12:20:00,80.71,80.86,80.54,80.86,34857.0,79.8291,79.9775,79.661,79.9775,34857.0
2022-03-30 12:30:00,80.86,81.11,80.75,81.05,64147.0,79.9775,80.2248,79.8687,80.1654,64147.0
2022-03-30 12:40:00,81.08,81.09,80.88,81.05,16599.0,80.1951,80.205,79.9973,80.1654,16599.0
2022-03-30 12:50:00,81.01,81.6,80.87,81.53,275947.0,80.1258,80.7094,79.9874,80.6402,275947.0
2022-03-30 13:00:00,81.53,81.55,81.04,81.23,165950.0,80.6402,80.66,80.1555,80.3434,165950.0
2022-03-30 13:10:00,81.26,81.32,81.12,81.16,62004.0,80.3731,80.4325,80.2346,80.2742,62004.0
2022-03-30 13:20:00,81.17,81.21,80.95,80.98,23358.0,80.2841,80.3237,80.0665,80.0962,23358.0
2022-03-30 13:30:00,80.96,81.21,80.93,81.03,42791.0,80.0764,80.3237,80.0467,80.1456,42791.0
2022-03-30 13:40:00,81.0,81.23,80.97,81.2,15679.0,80.116,80.3434,80.0863,80.3138,15679.0
2022-03-30 13:50:00,81.23,81.29,81.13,81.13,28409.0,80.3434,80.4028,80.2445,80.2445,28409.0
2022-03-30 14:00:00,81.13,81.27,81.1,81.26,17067.0,80.2445,80.383,80.2149,80.3731,17067.0
2022-03-30 14:10:00,81.25,81.33,81.15,81.19,20926.0,80.3632,80.4424,80.2643,80.3039,20926.0
2022-03-30 14:20:00,81.16,81.23,81.07,81.13,34215.0,80.2742,80.3434,80.1852,80.2445,34215.0
2022-03-30 14:30:00,81.11,81.36,81.11,81.27,32456.0,80.2248,80.472,80.2248,80.383,32456.0
2022-03-30 14:40:00,81.3,81.31,81.01,81.11,21902.0,80.4127,80.4226,80.1258,80.2248,21902.0
2022-03-30 14:50:00,81.1,81.19,81.06,81.11,14192.0,80.2149,80.3039,80.1753,80.2248,14192.0
2022-03-30 15:00:00,81.11,81.11,80.81,80.85,28128.0,80.2248,80.2248,79.928,79.9676,28128.0
2022-03-30 15:10:00,80.84,81.03,80.78,80.83,15142.0,79.9577,80.1456,79.8984,79.9478,15142.0
2022-03-30 15:20:00,80.8,80.87,80.56,80.87,41132.0,79.9181,79.9874,79.6808,79.9874,41132.0
2022-03-30 15:30:00,80.88,81.3,80.87,81.21,102977.0,79.9973,80.4127,79.9874,80.3237,102977.0
2022-03-30 15:40:00,81.22,81.48,81.12,81.41,109454.0,80.3336,80.5907,80.2346,80.5215,109454.0
2022-03-30 15:50:00,81.4,81.49,81.22,81.49,182504.0,80.5116,80.6006,80.3336,80.6006,182504.0
2022-03-31 09:30:00,81.46,82.2,81.46,81.99,166584.0,80.5709,81.3029,80.5709,81.0951,166584.0
2022-03-31 09:40:00,81.9,82.98,81.89,82.98,185237.0,81.0061,82.0743,80.9962,82.0743,185237.0
2022-03-31 09:50:00,82.89,83.45,82.89,83.06,104674.0,81.9853,82.5392,81.9853,82.1535,104674.0
2022-03-31 10:00:00,83.04,83.1,82.32,82.51,131762.0,82.1337,82.193,81.4215,81.6095,131762.0
2022-03-31 10:10:00,82.63,83.05,82.54,82.76,60457.0,81.7282,82.1436,81.6391,81.8567,60457.0
2022-03-31 10:20:00,82.79,83.2,82.7,83.19,58613.0,81.8864,82.2919,81.7974,82.2821,58613.0
2022-03-31 10:30:00,83.21,83.97,83.19,83.9,131837.0,82.3018,83.0535,82.2821,82.9843,131837.0
2022-03-31 10:40:00,83.91,84.22,83.86,84.03,123589.0,82.9942,83.3008,82.9447,83.1129,123589.0
2022-03-31 10:50:00,84.05,84.72,83.96,84.49,111361.0,83.1327,83.7954,83.0436,83.5679,111361.0
2022-03-31 11:00:00,84.51,84.67,84.09,84.24,113891.0,83.5876,83.7459,83.1722,83.3206,113891.0
2022-03-31 11:10:00,84.24,84.51,84.1,84.2,108583.0,83.3206,83.5876,83.1821,83.281,108583.0
2022-03-31 11:20:00,84.2,84.23,83.91,84.01,99897.0,83.281,83.3107,82.9942,83.0931,99897.0
2022-03-31 11:30:00,84.0,84.06,83.79,83.88,75030.0,83.0832,83.1426,82.8755,82.9645,75030.0
2022-03-31 11:40:00,83.9,84.07,83.88,84.05,34964.0,82.9843,83.1524,82.9645,83.1327,34964.0
2022-03-31 11:50:00,84.07,84.49,83.92,84.48,93591.0,83.1524,83.5679,83.0041,83.558,93591.0
2022-03-31 12:00:00,84.47,84.6,84.19,84.26,55721.0,83.5481,83.6767,83.2711,83.3404,55721.0
2022-03-31 12:10:00,84.26,84.54,84.24,84.5,48128.0,83.3404,83.6173,83.3206,83.5778,48128.0
2022-03-31 12:20:00,84.49,84.5,84.19,84.34,35342.0,83.5679,83.5778,83.2711,83.4195,35342.0
2022-03-31 12:30:00,84.36,84.5,84.13,84.26,32984.0,83.4393,83.5778,83.2118,83.3404,32984.0
2022-03-31 12:40:00,84.25,84.39,84.2,84.27,27878.0,83.3305,83.469,83.281,83.3503,27878.0
2022-03-31 12:50:00,84.26,84.4,84.22,84.4,34604.0,83.3404,83.4788,83.3008,83.4788,34604.0
2022-03-31 13:00:00,84.39,84.61,84.39,84.53,87278.0,83.469,83.6866,83.469,83.6074,87278.0
2022-03-31 13:10:00,84.53,84.64,84.47,84.61,51162.0,83.6074,83.7162,83.5481,83.6866,51162.0
2022-03-31 13:20:00,84.58,85.04,84.55,85.04,270145.0,83.6569,84.1119,83.6272,84.1119,270145.0
2022-03-31 13:30:00,85.03,85.26,85.02,85.14,111829.0,84.102,84.3295,84.0921,84.2108,111829.0
2022-03-31 13:40:00,85.1,85.4,85.03,85.29,101293.0,84.1712,84.4679,84.102,84.3591,101293.0
2022-03-31 13:50:00,85.34,85.36,85.04,85.08,84723.0,84.4086,84.4284,84.1119,84.1514,84723.0
2022-03-31 14:00:00,85.1,85.11,84.76,84.86,94853.0,84.1712,84.1811,83.8349,83.9338,94853.0
2022-03-31 14:10:00,84.83,84.89,84.38,84.48,190989.0,83.9042,83.9635,83.4591,83.558,190989.0
2022-03-31 14:20:00,84.47,84.78,84.47,84.77,32195.0,83.5481,83.8547,83.5481,83.8448,32195.0
2022-03-31 14:30:00,84.76,85.09,84.67,84.95,58378.0,83.8349,84.1613,83.7459,84.0228,58378.0
2022-03-31 14:40:00,84.98,85.05,84.74,84.74,46428.0,84.0525,84.1218,83.8151,83.8151,46428.0
2022-03-31 14:50:00,84.76,84.77,84.6,84.76,30226.0,83.8349,83.8448,83.6767,83.8349,30226.0
2022-03-31 15:00:00,84.78,84.89,84.52,84.62,61190.0,83.8547,83.9635,83.5975,83.6964,61190.0
2022-03-31 15:10:00,84.6,84.6,84.37,84.42,53193.0,83.6767,83.6767,83.4492,83.4986,53193.0
2022-03-31 15:20:00,84.4,84.4,84.09,84.26,68029.0,83.4788,83.4788,83.1722,83.3404,68029.0
2022-03-31 15:30:00,84.25,84.38,84.2,84.33,67857.0,83.3305,83.4591,83.281,83.4096,67857.0
2022-03-31 15:40:00,84.35,84.38,84.12,84.12,89082.0,83.4294,83.4591,83.2019,83.2019,89082.0
2022-03-31 15:50:00,84.13,84.32,83.74,83.79,276312.0,83.2118,83.3997,82.826,82.8755,276312.0
2022-04-01 09:30:00,84.34,84.51,83.07,83.47,161218.0,83.4195,83.5876,82.1634,82.559,161218.0
2022-04-01 09:40:00,83.44,83.62,82.88,82.96,70506.0,82.5293,82.7074,81.9754,82.0546,70506.0
2022-04-01 09:50:00,82.96,83.89,82.91,83.88,50051.0,82.0546,82.9744,82.0051,82.9645,50051.0
2022-04-01 10:00:00,83.84,84.07,83.55,83.72,58571.0,82.925,83.1524,82.6381,82.8063,58571.0
2022-04-01 10:10:00,83.77,83.94,83.15,83.2,43130.0,82.8557,83.0239,82.2425,82.2919,43130.0
2022-04-01 10:20:00,83.19,83.25,82.79,83.09,56922.0,82.2821,82.3414,81.8864,82.1831,56922.0
2022-04-01 10:30:00,83.12,83.5,83.08,83.1,32320.0,82.2128,82.5887,82.1733,82.193,32320.0
2022-04-01 10:40:00,83.09,83.17,82.87,82.93,32294.0,82.1831,82.2623,81.9655,82.0249,32294.0
2022-04-01 10:50:00,82.88,82.99,82.56,82.65,46913.0,81.9754,82.0842,81.6589,81.7479,46913.0
2022-04-01 11:00:00,82.64,83.14,82.57,83.03,81268.0,81.7381,82.2326,81.6688,82.1238,81268.0
2022-04-01 11:10:00,82.95,83.42,82.93,83.42,33755.0,82.0447,82.5095,82.0249,82.5095,33755.0
2022-04-01 11:20:00,83.43,83.88,83.42,83.59,31421.0,82.5194,82.9645,82.5095,82.6777,31421.0
2022-04-01 11:30:00,83.63,83.68,83.11,83.28,34995.0,82.7172,82.7667,82.2029,82.3711,34995.0
2022-04-01 11:40:00,83.2,83.31,83.05,83.09,9349.0,82.2919,82.4007,82.1436,82.1831,9349.0
2022-04-01 11:50:00,83.07,83.29,83.06,83.11,9922.0,82.1634,82.381,82.1535,82.2029,9922.0
2022-04-01 12:00:00,83.05,83.08,82.93,83.06,11005.0,82.1436,82.1733,82.0249,82.1535,11005.0
2022-04-01 12:10:00,83.07,83.2,83.0,83.06,59732.0,82.1634,82.2919,82.0941,82.1535,59732.0
2022-04-01 12:20:00,83.06,83.39,83.03,83.39,13845.0,82.1535,82.4799,82.1238,82.4799,13845.0
2022-04-01 12:30:00,83.36,83.36,83.02,83.2,19112.0,82.4502,82.4502,82.1139,82.2919,19112.0
2022-04-01 12:40:00,83.18,83.37,83.14,83.37,26769.0,82.2722,82.4601,82.2326,82.4601,26769.0
2022-04-01 12:50:00,83.38,83.45,83.31,83.37,26853.0,82.47,82.5392,82.4007,82.4601,26853.0
2022-04-01 13:00:00,83.4,83.42,83.1,83.1,12773.0,82.4898,82.5095,82.193,82.193,12773.0
2022-04-01 13:10:00,83.08,83.09,82.79,82.86,17318.0,82.1733,82.1831,81.8864,81.9557,17318.0
2022-04-01 13:20:00,82.85,82.96,82.72,82.91,14250.0,81.9458,82.0546,81.8172,82.0051,14250.0
2022-04-01 13:30:00,82.87,83.08,82.82,82.93,23928.0,81.9655,82.1733,81.9161,82.0249,23928.0
2022-04-01 13:40:00,82.9,83.14,82.9,82.92,28010.0,81.9952,82.2326,81.9952,82.015,28010.0
2022-04-01 13:50:00,82.89,82.95,82.76,82.95,35636.0,81.9853,82.0447,81.8567,82.0447,35636.0
2022-04-01 14:00:00,82.95,83.28,82.95,83.22,20269.0,82.0447,82.3711,82.0447,82.3117,20269.0
2022-04-01 14:10:00,83.23,83.46,83.1,83.35,75889.0,82.3216,82.5491,82.193,82.4403,75889.0
2022-04-01 14:20:00,83.33,83.56,83.28,83.56,44904.0,82.4205,82.648,82.3711,82.648,44904.0
2022-04-01 14:30:00,83.56,83.63,83.28,83.3,23013.0,82.648,82.7172,82.3711,82.3909,23013.0
2022-04-01 14:40:00,83.33,83.43,83.26,83.28,14128.0,82.4205,82.5194,82.3513,82.3711,14128.0
2022-04-01 14:50:00,83.23,83.26,83.12,83.22,15702.0,82.3216,82.3513,82.2128,82.3117,15702.0
2022-04-01 15:00:00,83.2,83.43,83.2,83.32,21185.0,82.2919,82.5194,82.2919,82.4106,21185.0
2022-04-01 15:10:00,83.34,83.34,83.1,83.15,23212.0,82.4304,82.4304,82.193,82.2425,23212.0
2022-04-01 15:20:00,83.1,83.22,83.05,83.22,39540.0,82.193,82.3117,82.1436,82.3117,39540.0
2022-04-01 15:30:00,83.24,83.25,83.08,83.19,42889.0,82.3315,82.3414,82.1733,82.2821,42889.0
2022-04-01 15:40:00,83.18,83.39,83.13,83.38,62872.0,82.2722,82.4799,82.2227,82.47,62872.0
2022-04-01 15:50:00,83.48,83.73,83.41,83.65,177514.0,82.5689,82.8162,82.4996,82.737,177514.0
2022-04-04 09:30:00,83.22,83.42,82.42,82.63,129622.0,82.3117,82.5095,81.5205,81.7282,129622.0
2022-04-04 09:40:00,82.56,82.96,82.29,82.9,90258.0,81.6589,82.0546,81.3919,81.9952,90258.0
2022-04-04 09:50:00,82.94,83.07,82.61,82.81,38637.0,82.0348,82.1634,81.7084,81.9062,38637.0
2022-04-04 10:00:00,82.81,82.92,82.13,82.67,40991.0,81.9062,82.015,81.2336,81.7677,40991.0
2022-04-04 10:10:00,82.68,82.77,82.39,82.75,30891.0,81.7776,81.8666,81.4908,81.8469,30891.0
2022-04-04 10:20:00,82.79,82.96,82.58,82.85,103998.0,81.8864,82.0546,81.6787,81.9458,103998.0
2022-04-04 10:30:00,82.86,83.31,82.67,83.0,44701.0,81.9557,82.4007,81.7677,82.0941,44701.0
2022-04-04 10:40:00,83.0,83.07,82.79,83.03,34387.0,82.0941,82.1634,81.8864,82.1238,34387.0
2022-04-04 10:50:00,83.01,83.41,82.88,83.22,27686.0,82.104,82.4996,81.9754,82.3117,27686.0
2022-04-04 11:00:00,83.19,83.66,83.19,83.48,45285.0,82.2821,82.7469,82.2821,82.5689,45285.0
2022-04-04 11:10:00,83.46,83.46,82.89,83.03,30171.0,82.5491,82.5491,81.9853,82.1238,30171.0
2022-04-04 11:20:00,82.97,83.25,82.96,83.17,23547.0,82.0645,82.3414,82.0546,82.2623,23547.0
2022-04-04 11:30:00,83.19,83.52,83.18,83.19,24686.0,82.2821,82.6084,82.2722,82.2821,24686.0
2022-04-04 11:40:00,83.2,83.24,82.8,82.8,60112.0,82.2919,82.3315,81.8963,81.8963,60112.0
2022-04-04 11:50:00,82.8,83.01,82.65,82.97,57806.0,81.8963,82.104,81.7479,82.0645,57806.0
2022-04-04 12:00:00,82.95,83.08,82.91,83.06,22959.0,82.0447,82.1733,82.0051,82.1535,22959.0
2022-04-04 12:10:00,83.08,83.25,83.06,83.25,14367.0,82.1733,82.3414,82.1535,82.3414,14367.0
2022-04-04 12:20:00,83.25,83.37,83.12,83.25,21560.0,82.3414,82.4601,82.2128,82.3414,21560.0
2022-04-04 12:30:00,83.25,83.37,83.15,83.24,15040.0,82.3414,82.4601,82.2425,82.3315,15040.0
2022-04-04 12:40:00,83.22,83.29,83.16,83.23,24028.0,82.3117,82.381,82.2524,82.3216,24028.0
2022-04-04 12:50:00,83.25,83.32,83.19,83.21,7932.0,82.3414,82.4106,82.2821,82.3018,7932.0
2022-04-04 13:00:00,83.16,83.23,83.04,83.15,16314.0,82.2524,82.3216,82.1337,82.2425,16314.0
2022-04-04 13:10:00,83.16,83.32,83.15,83.29,15714.0,82.2524,82.4106,82.2425,82.381,15714.0
2022-04-04 13:20:00,83.31,83.43,83.15,83.19,32762.0,82.4007,82.5194,82.2425,82.2821,32762.0
2022-04-04 13:30:00,83.2,83.25,83.15,83.25,14531.0,82.2919,82.3414,82.2425,82.3414,14531.0
2022-04-04 13:40:00,83.27,83.37,83.19,83.26,12004.0,82.3612,82.4601,82.2821,82.3513,12004.0
2022-04-04 13:50:00,83.24,83.42,83.22,83.41,20204.0,82.3315,82.5095,82.3117,82.4996,20204.0
2022-04-04 14:00:00,83.39,83.43,83.14,83.16,12726.0,82.4799,82.5194,82.2326,82.2524,12726.0
2022-04-04 14:10:00,83.12,83.39,83.11,83.36,14925.0,82.2128,82.4799,82.2029,82.4502,14925.0
2022-04-04 14:20:00,83.36,83.47,83.32,83.47,8758.0,82.4502,82.559,82.4106,82.559,8758.0
2022-04-04 14:30:00,83.46,83.54,83.43,83.52,12719.0,82.5491,82.6282,82.5194,82.6084,12719.0
2022-04-04 14:40:00,83.53,83.72,83.5,83.7,15159.0,82.6183,82.8063,82.5887,82.7865,15159.0
2022-04-04 14:50:00,83.69,83.72,83.61,83.68,11215.0,82.7766,82.8063,82.6975,82.7667,11215.0
2022-04-04 15:00:00,83.67,83.77,83.57,83.63,27308.0,82.7568,82.8557,82.6579,82.7172,27308.0
2022-04-04 15:10:00,83.64,83.66,83.52,83.53,9346.0,82.7271,82.7469,82.6084,82.6183,9346.0
2022-04-04 15:20:00,83.57,83.64,83.44,83.47,17989.0,82.6579,82.7271,82.5293,82.559,17989.0
2022-04-04 15:30:00,83.47,83.49,83.34,83.42,36269.0,82.559,82.5788,82.4304,82.5095,36269.0
2022-04-04 15:40:00,83.43,83.48,83.32,83.34,46383.0,82.5194,82.5689,82.4106,82.4304,46383.0
2022-04-04 15:50:00,83.34,83.53,83.28,83.41,159239.0,82.4304,82.6183,82.3711,82.4996,159239.0
2022-04-05 09:30:00,85.91,87.62,85.82,86.42,344951.0,84.9724,86.6637,84.8833,85.4768,344951.0
2022-04-05 09:40:00,86.42,87.43,85.97,86.99,202308.0,85.4768,86.4758,85.0317,86.0406,202308.0
2022-04-05 09:50:00,86.99,87.3,86.06,86.68,177563.0,86.0406,86.3472,85.1207,85.734,177563.0
2022-04-05 10:00:00,86.63,86.69,85.39,85.44,164897.0,85.6845,85.7439,84.458,84.5075,164897.0
2022-04-05 10:10:00,85.45,85.63,84.59,84.7,122611.0,84.5174,84.6954,83.6668,83.7756,122611.0
2022-04-05 10:20:00,84.73,85.26,84.67,85.14,79035.0,83.8052,84.3295,83.7459,84.2108,79035.0
2022-04-05 10:30:00,85.15,85.16,83.82,83.93,146309.0,84.2207,84.2305,82.9052,83.014,146309.0
2022-04-05 10:40:00,83.92,84.13,83.75,83.85,85572.0,83.0041,83.2118,82.8359,82.9348,85572.0
2022-04-05 10:50:00,83.83,84.06,83.53,83.85,53103.0,82.9151,83.1426,82.6183,82.9348,53103.0
2022-04-05 11:00:00,83.82,83.99,83.35,83.72,70294.0,82.9052,83.0733,82.4403,82.8063,70294.0
2022-04-05 11:10:00,83.68,84.07,83.5,83.75,56671.0,82.7667,83.1524,82.5887,82.8359,56671.0
2022-04-05 11:20:00,83.73,83.87,82.94,83.54,71480.0,82.8162,82.9546,82.0348,82.6282,71480.0
2022-04-05 11:30:00,83.52,83.92,83.35,83.44,59616.0,82.6084,83.0041,82.4403,82.5293,59616.0
2022-04-05 11:40:00,83.43,83.87,83.38,83.8,51281.0,82.5194,82.9546,82.47,82.8854,51281.0
2022-04-05 11:50:00,83.84,84.05,83.71,84.05,35546.0,82.925,83.1327,82.7964,83.1327,35546.0
2022-04-05 12:00:00,84.04,84.33,83.8,84.09,40293.0,83.1228,83.4096,82.8854,83.1722,40293.0
2022-04-05 12:10:00,84.09,84.11,83.48,83.48,27502.0,83.1722,83.192,82.5689,82.5689,27502.0
2022-04-05 12:20:00,83.47,83.85,83.47,83.6,43081.0,82.559,82.9348,82.559,82.6876,43081.0
2022-04-05 12:30:00,83.62,83.86,83.62,83.79,16733.0,82.7074,82.9447,82.7074,82.8755,16733.0
2022-04-05 12:40:00,83.75,83.89,83.66,83.89,11370.0,82.8359,82.9744,82.7469,82.9744,11370.0
2022-04-05 12:50:00,83.98,83.98,83.78,83.92,16661.0,83.0634,83.0634,82.8656,83.0041,16661.0
2022-04-05 13:00:00,83.93,84.28,83.88,84.24,28669.0,83.014,83.3602,82.9645,83.3206,28669.0
2022-04-05 13:10:00,84.25,84.4,84.09,84.34,30810.0,83.3305,83.4788,83.1722,83.4195,30810.0
2022-04-05 13:20:00,84.35,84.48,84.16,84.16,22090.0,83.4294,83.558,83.2415,83.2415,22090.0
2022-04-05 13:30:00,84.13,84.19,83.99,84.09,35215.0,83.2118,83.2711,83.0733,83.1722,35215.0
2022-04-05 13:40:00,84.07,84.07,83.73,83.75,20436.0,83.1524,83.1524,82.8162,82.8359,20436.0
2022-04-05 13:50:00,83.73,83.79,83.58,83.68,15673.0,82.8162,82.8755,82.6678,82.7667,15673.0
2022-04-05 14:00:00,83.68,83.73,83.55,83.59,15496.0,82.7667,82.8162,82.6381,82.6777,15496.0
2022-04-05 14:10:00,83.58,83.82,83.51,83.82,20595.0,82.6678,82.9052,82.5986,82.9052,20595.0
2022-04-05 14:20:00,83.84,83.86,83.45,83.48,24128.0,82.925,82.9447,82.5392,82.5689,24128.0
2022-04-05 14:30:00,83.45,83.6,83.41,83.46,11874.0,82.5392,82.6876,82.4996,82.5491,11874.0
2022-04-05 14:40:00,83.47,83.75,83.46,83.52,13965.0,82.559,82.8359,82.5491,82.6084,13965.0
2022-04-05 14:50:00,83.51,83.56,83.35,83.41,11601.0,82.5986,82.648,82.4403,82.4996,11601.0
2022-04-05 15:00:00,83.41,83.49,83.18,83.3,20115.0,82.4996,82.5788,82.2722,82.3909,20115.0
2022-04-05 15:10:00,83.31,83.37,83.22,83.29,21694.0,82.4007,82.4601,82.3117,82.381,21694.0
2022-04-05 15:20:00,83.28,83.36,83.19,83.24,20454.0,82.3711,82.4502,82.2821,82.3315,20454.0
2022-04-05 15:30:00,83.22,83.54,83.14,83.44,48667.0,82.3117,82.6282,82.2326,82.5293,48667.0
2022-04-05 15:40:00,83.44,83.57,83.3,83.38,63596.0,82.5293,82.6579,82.3909,82.47,63596.0
2022-04-05 15:50:00,83.34,83.45,83.23,83.41,146574.0,82.4304,82.5392,82.3216,82.4996,146574.0
2022-04-06 09:30:00,81.95,82.05,79.62,80.1,221022.0,81.0556,81.1545,78.751,79.2258,221022.0
2022-04-06 09:40:00,79.99,80.14,79.44,79.93,109595.0,79.117,79.2653,78.573,79.0576,109595.0
2022-04-06 09:50:00,79.88,80.25,79.68,79.68,73382.0,79.0082,79.3741,78.8104,78.8104,73382.0
2022-04-06 10:00:00,79.75,79.78,78.83,79.04,103491.0,78.8796,78.9093,77.9696,78.1773,103491.0
2022-04-06 10:10:00,79.0,79.59,78.84,79.5,60232.0,78.1378,78.7213,77.9795,78.6323,60232.0
2022-04-06 10:20:00,79.53,80.0,79.47,79.95,41361.0,78.662,79.1269,78.6027,79.0774,41361.0
2022-04-06 10:30:00,80.0,81.19,79.99,81.14,90576.0,79.1269,80.3039,79.117,80.2544,90576.0
2022-04-06 10:40:00,81.1,81.5,81.01,81.17,52842.0,80.2149,80.6105,80.1258,80.2841,52842.0
2022-04-06 10:50:00,81.22,81.31,80.55,80.55,62117.0,80.3336,80.4226,79.6709,79.6709,62117.0
2022-04-06 11:00:00,80.54,81.14,80.5,80.53,57202.0,79.661,80.2544,79.6214,79.6511,57202.0
2022-04-06 11:10:00,80.48,80.6,80.31,80.4,35781.0,79.6016,79.7203,79.4335,79.5225,35781.0
2022-04-06 11:20:00,80.49,80.69,80.15,80.17,24736.0,79.6115,79.8093,79.2752,79.295,24736.0
2022-04-06 11:30:00,80.13,80.33,79.96,80.3,23435.0,79.2554,79.4533,79.0873,79.4236,23435.0
2022-04-06 11:40:00,80.28,80.39,79.89,80.12,23216.0,79.4038,79.5126,79.0181,79.2456,23216.0
2022-04-06 11:50:00,80.13,80.37,79.95,80.22,27234.0,79.2554,79.4928,79.0774,79.3445,27234.0
2022-04-06 12:00:00,80.2,80.48,80.1,80.22,23569.0,79.3247,79.6016,79.2258,79.3445,23569.0
2022-04-06 12:10:00,80.21,80.32,80.05,80.19,21973.0,79.3346,79.4434,79.1763,79.3148,21973.0
2022-04-06 12:20:00,80.18,80.28,79.98,80.25,36378.0,79.3049,79.4038,79.1071,79.3741,36378.0
2022-04-06 12:30:00,80.25,80.34,80.1,80.27,17483.0,79.3741,79.4632,79.2258,79.3939,17483.0
2022-04-06 12:40:00,80.23,80.24,80.09,80.23,16676.0,79.3544,79.3642,79.2159,79.3544,16676.0
2022-04-06 12:50:00,80.22,80.39,80.07,80.26,19024.0,79.3445,79.5126,79.1961,79.384,19024.0
2022-04-06 13:00:00,80.26,80.33,79.92,80.01,19421.0,79.384,79.4533,79.0477,79.1368,19421.0
2022-04-06 13:10:00,79.99,80.08,79.9,80.0,46368.0,79.117,79.206,79.028,79.1269,46368.0
2022-04-06 13:20:00,79.97,80.31,79.97,80.25,24422.0,79.0972,79.4335,79.0972,79.3741,24422.0
2022-04-06 13:30:00,80.24,80.5,80.15,80.48,26157.0,79.3642,79.6214,79.2752,79.6016,26157.0
2022-04-06 13:40:00,80.5,80.86,80.47,80.85,30329.0,79.6214,79.9775,79.5917,79.9676,30329.0
2022-04-06 13:50:00,80.86,80.88,80.52,80.53,25518.0,79.9775,79.9973,79.6412,79.6511,25518.0
2022-04-06 14:00:00,80.41,81.04,80.22,80.28,52853.0,79.5324,80.1555,79.3445,79.4038,52853.0
2022-04-06 14:10:00,80.22,80.22,79.83,79.97,37382.0,79.3445,79.3445,78.9587,79.0972,37382.0
2022-04-06 14:20:00,80.07,80.21,79.89,80.05,36695.0,79.1961,79.3346,79.0181,79.1763,36695.0
2022-04-06 14:30:00,80.1,80.67,79.99,80.35,36420.0,79.2258,79.7896,79.117,79.473,36420.0
2022-04-06 14:40:00,80.35,80.62,80.27,80.41,24289.0,79.473,79.7401,79.3939,79.5324,24289.0
2022-04-06 14:50:00,80.53,81.0,80.45,80.95,27342.0,79.6511,80.116,79.572,80.0665,27342.0
2022-04-06 15:00:00,80.99,81.21,80.78,80.88,31440.0,80.1061,80.3237,79.8984,79.9973,31440.0
2022-04-06 15:10:00,80.9,81.08,80.66,80.66,33744.0,80.017,80.1951,79.7797,79.7797,33744.0
2022-04-06 15:20:00,80.62,80.68,79.95,79.99,28613.0,79.7401,79.7994,79.0774,79.117,28613.0
2022-04-06 15:30:00,79.98,80.25,79.95,80.24,34536.0,79.1071,79.3741,79.0774,79.3642,34536.0
2022-04-06 15:40:00,80.22,80.44,80.12,80.44,58543.0,79.3445,79.5621,79.2456,79.5621,58543.0
2022-04-06 15:50:00,80.48,80.54,80.14,80.29,153231.0,79.6016,79.661,79.2653,79.4137,153231.0
2022-04-07 09:30:00,80.11,80.3,79.14,79.58,73108.0,79.2357,79.4236,78.2763,78.7115,73108.0
2022-04-07 09:40:00,79.48,79.66,78.56,78.56,87451.0,78.6125,78.7906,77.7026,77.7026,87451.0
2022-04-07 09:50:00,78.55,78.67,78.04,78.29,73246.0,77.6927,77.8114,77.1883,77.4355,73246.0
2022-04-07 10:00:00,78.29,78.36,77.49,77.7,92551.0,77.4355,77.5048,76.6443,76.852,92551.0
2022-04-07 10:10:00,77.68,77.81,77.2,77.41,67002.0,76.8322,76.9608,76.3574,76.5651,67002.0
2022-04-07 10:20:00,77.36,77.44,77.1,77.33,72209.0,76.5157,76.5948,76.2585,76.486,72209.0
2022-04-07 10:30:00,77.31,78.08,77.3,77.72,61677.0,76.4662,77.2278,76.4563,76.8718,61677.0
2022-04-07 10:40:00,77.61,77.61,77.33,77.45,45177.0,76.763,76.763,76.486,76.6047,45177.0
2022-04-07 10:50:00,77.48,77.81,77.48,77.73,34122.0,76.6344,76.9608,76.6344,76.8816,34122.0
2022-04-07 11:00:00,77.74,78.11,77.64,77.71,84865.0,76.8915,77.2575,76.7926,76.8619,84865.0
2022-04-07 11:10:00,77.66,77.66,77.23,77.42,45702.0,76.8124,76.8124,76.3871,76.575,45702.0
2022-04-07 11:20:00,77.39,77.75,77.38,77.6,31583.0,76.5454,76.9014,76.5355,76.7531,31583.0
2022-04-07 11:30:00,77.65,77.95,77.5,77.8,21948.0,76.8025,77.0992,76.6542,76.9509,21948.0
2022-04-07 11:40:00,77.76,77.89,77.53,77.66,36852.0,76.9113,77.0399,76.6838,76.8124,36852.0
2022-04-07 11:50:00,77.64,77.64,77.26,77.3,32671.0,76.7926,76.7926,76.4168,76.4563,32671.0
2022-04-07 12:00:00,77.28,77.28,76.84,77.08,61890.0,76.4366,76.4366,76.0014,76.2387,61890.0
2022-04-07 12:10:00,77.08,77.55,77.08,77.54,42009.0,76.2387,76.7036,76.2387,76.6937,42009.0
2022-04-07 12:20:00,77.5,77.67,77.2,77.28,23960.0,76.6542,76.8223,76.3574,76.4366,23960.0
2022-04-07 12:30:00,77.23,77.35,77.15,77.17,33766.0,76.3871,76.5058,76.308,76.3278,33766.0
2022-04-07 12:40:00,77.16,77.24,76.79,76.82,44456.0,76.3179,76.397,75.9519,75.9816,44456.0
2022-04-07 12:50:00,76.8,77.26,76.8,77.22,47567.0,75.9618,76.4168,75.9618,76.3772,47567.0
2022-04-07 13:00:00,77.2,77.41,77.09,77.34,32279.0,76.3574,76.5651,76.2486,76.4959,32279.0
2022-04-07 13:10:00,77.43,77.8,77.37,77.74,55617.0,76.5849,76.9509,76.5256,76.8915,55617.0
2022-04-07 13:20:00,77.75,77.91,77.54,77.78,26280.0,76.9014,77.0597,76.6937,76.9311,26280.0
2022-04-07 13:30:00,77.82,78.02,77.75,77.8,28113.0,76.9707,77.1685,76.9014,76.9509,28113.0
2022-04-07 13:40:00,77.8,77.88,77.73,77.76,37975.0,76.9509,77.03,76.8816,76.9113,37975.0
2022-04-07 13:50:00,77.77,78.25,77.63,78.19,31678.0,76.9212,77.396,76.7827,77.3366,31678.0
2022-04-07 14:00:00,78.2,78.41,78.19,78.32,45378.0,77.3465,77.5542,77.3366,77.4652,45378.0
2022-04-07 14:10:00,78.25,78.49,78.25,78.33,18968.0,77.396,77.6333,77.396,77.4751,18968.0
2022-04-07 14:20:00,78.38,78.84,78.33,78.66,30244.0,77.5245,77.9795,77.4751,77.8015,30244.0
2022-04-07 14:30:00,78.63,78.99,78.61,78.81,25004.0,77.7718,78.1279,77.752,77.9499,25004.0
2022-04-07 14:40:00,78.79,79.09,78.69,79.06,32810.0,77.9301,78.2268,77.8312,78.1971,32810.0
2022-04-07 14:50:00,79.06,79.46,79.04,79.37,32146.0,78.1971,78.5928,78.1773,78.5037,32146.0
2022-04-07 15:00:00,79.33,79.75,79.31,79.48,36067.0,78.4642,78.8796,78.4444,78.6125,36067.0
2022-04-07 15:10:00,79.49,79.53,79.18,79.19,34825.0,78.6224,78.662,78.3158,78.3257,34825.0
2022-04-07 15:20:00,79.17,79.22,78.95,78.97,62782.0,78.3059,78.3554,78.0883,78.1081,62782.0
2022-04-07 15:30:00,78.96,79.35,78.8,79.34,86734.0,78.0982,78.484,77.94,78.4741,86734.0
2022-04-07 15:40:00,79.35,79.44,79.16,79.24,54909.0,78.484,78.573,78.296,78.3752,54909.0
2022-04-07 15:50:00,79.2,79.22,78.96,79.2,95839.0,78.3356,78.3554,78.0982,78.3356,95839.0
2022-04-08 09:30:00,78.99,79.01,77.58,77.77,61721.0,78.1279,78.1477,76.7333,76.9212,61721.0
2022-04-08 09:40:00,77.79,78.02,77.38,77.59,66850.0,76.941,77.1685,76.5355,76.7432,66850.0
2022-04-08 09:50:00,77.55,77.63,77.05,77.35,43352.0,76.7036,76.7827,76.2091,76.5058,43352.0
2022-04-08 10:00:00,77.26,77.89,77.18,77.79,36544.0,76.4168,77.0399,76.3376,76.941,36544.0
2022-04-08 10:10:00,77.75,78.0,77.42,77.97,24233.0,76.9014,77.1487,76.575,77.119,24233.0
2022-04-08 10:20:00,78.0,78.33,77.82,78.28,18226.0,77.1487,77.4751,76.9707,77.4256,18226.0
2022-04-08 10:30:00,78.29,78.65,78.17,78.6,19373.0,77.4355,77.7916,77.3168,77.7421,19373.0
2022-04-08 10:40:00,78.62,78.65,78.33,78.4,20052.0,77.7619,77.7916,77.4751,77.5443,20052.0
2022-04-08 10:50:00,78.37,78.93,78.36,78.93,37110.0,77.5147,78.0685,77.5048,78.0685,37110.0
2022-04-08 11:00:00,78.91,79.1,78.77,79.03,19467.0,78.0488,78.2367,77.9103,78.1675,19467.0
2022-04-08 11:10:00,79.03,79.16,78.77,78.81,18945.0,78.1675,78.296,77.9103,77.9499,18945.0
2022-04-08 11:20:00,78.73,78.75,78.57,78.62,11061.0,77.8707,77.8905,77.7125,77.7619,11061.0
2022-04-08 11:30:00,78.63,78.79,78.38,78.54,25977.0,77.7718,77.9301,77.5245,77.6828,25977.0
2022-04-08 11:40:00,78.52,78.89,78.5,78.79,16929.0,77.663,78.029,77.6432,77.9301,16929.0
2022-04-08 11:50:00,78.8,78.8,78.49,78.6,20487.0,77.94,77.94,77.6333,77.7421,20487.0
2022-04-08 12:00:00,78.58,78.72,78.45,78.58,19294.0,77.7224,77.8608,77.5938,77.7224,19294.0
2022-04-08 12:10:00,78.57,78.64,78.39,78.5,20804.0,77.7125,77.7817,77.5344,77.6432,20804.0
2022-04-08 12:20:00,78.51,78.92,78.5,78.85,18815.0,77.6531,78.0587,77.6432,77.9894,18815.0
2022-04-08 12:30:00,78.84,78.89,78.69,78.84,12053.0,77.9795,78.029,77.8312,77.9795,12053.0
2022-04-08 12:40:00,78.81,79.02,78.75,78.78,20480.0,77.9499,78.1576,77.8905,77.9202,20480.0
2022-04-08 12:50:00,78.76,78.98,78.76,78.93,17568.0,77.9004,78.118,77.9004,78.0685,17568.0
2022-04-08 13:00:00,78.95,78.95,78.63,78.68,15730.0,78.0883,78.0883,77.7718,77.8213,15730.0
2022-04-08 13:10:00,78.72,78.75,78.35,78.43,23368.0,77.8608,77.8905,77.4949,77.574,23368.0
2022-04-08 13:20:00,78.44,78.57,78.42,78.46,13494.0,77.5839,77.7125,77.5641,77.6037,13494.0
2022-04-08 13:30:00,78.43,78.45,78.26,78.33,19665.0,77.574,77.5938,77.4059,77.4751,19665.0
2022-04-08 13:40:00,78.34,78.5,78.28,78.32,17864.0,77.485,77.6432,77.4256,77.4652,17864.0
2022-04-08 13:50:00,78.3,78.33,78.17,78.27,16540.0,77.4454,77.4751,77.3168,77.4157,16540.0
2022-04-08 14:00:00,78.26,78.35,78.18,78.3,36485.0,77.4059,77.4949,77.3267,77.4454,36485.0
2022-04-08 14:10:00,78.3,78.51,78.26,78.39,33183.0,77.4454,77.6531,77.4059,77.5344,33183.0
2022-04-08 14:20:00,78.39,78.61,78.2,78.23,34811.0,77.5344,77.752,77.3465,77.3762,34811.0
2022-04-08 14:30:00,78.23,78.27,78.08,78.08,26591.0,77.3762,77.4157,77.2278,77.2278,26591.0
2022-04-08 14:40:00,78.06,78.31,78.02,78.3,20325.0,77.208,77.4553,77.1685,77.4454,20325.0
2022-04-08 14:50:00,78.28,78.45,78.28,78.36,16946.0,77.4256,77.5938,77.4256,77.5048,16946.0
2022-04-08 15:00:00,78.33,78.38,78.24,78.31,11480.0,77.4751,77.5245,77.3861,77.4553,11480.0
2022-04-08 15:10:00,78.3,78.56,78.25,78.38,19545.0,77.4454,77.7026,77.396,77.5245,19545.0
2022-04-08 15:20:00,78.39,78.45,78.28,78.31,30154.0,77.5344,77.5938,77.4256,77.4553,30154.0
2022-04-08 15:30:00,78.32,78.37,78.05,78.06,31191.0,77.4652,77.5147,77.1981,77.208,31191.0
2022-04-08 15:40:00,78.06,78.17,77.79,77.79,58028.0,77.208,77.3168,76.941,76.941,58028.0
2022-04-08 15:50:00,77.83,77.94,77.72,77.89,188854.0,76.9806,77.0894,76.8718,77.0399,188854.0
2022-04-11 09:30:00,77.0,77.97,76.53,77.9,87776.0,76.1596,77.119,75.6947,77.0498,87776.0
2022-04-11 09:40:00,77.93,79.21,77.93,79.16,89907.0,77.0795,78.3455,77.0795,78.296,89907.0
2022-04-11 09:50:00,79.09,79.52,78.52,79.43,63448.0,78.2268,78.6521,77.663,78.5631,63448.0
2022-04-11 10:00:00,79.26,79.73,79.1,79.46,56622.0,78.3949,78.8598,78.2367,78.5928,56622.0
2022-04-11 10:10:00,79.44,79.98,79.19,79.24,48374.0,78.573,79.1071,78.3257,78.3752,48374.0
2022-04-11 10:20:00,79.32,79.68,79.18,79.28,31954.0,78.4543,78.8104,78.3158,78.4147,31954.0
2022-04-11 10:30:00,79.2,79.61,79.01,79.1,32379.0,78.3356,78.7411,78.1477,78.2367,32379.0
2022-04-11 10:40:00,79.07,79.35,79.03,79.25,25127.0,78.207,78.484,78.1675,78.3851,25127.0
2022-04-11 10:50:00,79.22,79.38,79.08,79.26,17061.0,78.3554,78.5136,78.2169,78.3949,17061.0
2022-04-11 11:00:00,79.26,79.28,78.74,78.8,17185.0,78.3949,78.4147,77.8806,77.94,17185.0
2022-04-11 11:10:00,78.83,79.09,78.59,78.64,11176.0,77.9696,78.2268,77.7323,77.7817,11176.0
2022-04-11 11:20:00,78.6,78.63,78.42,78.61,14820.0,77.7421,77.7718,77.5641,77.752,14820.0
2022-04-11 11:30:00,78.66,78.93,78.64,78.88,27278.0,77.8015,78.0685,77.7817,78.0191,27278.0
2022-04-11 11:40:00,78.82,78.93,78.61,78.67,11148.0,77.9597,78.0685,77.752,77.8114,11148.0
2022-04-11 11:50:00,78.59,78.83,78.52,78.81,8388.0,77.7323,77.9696,77.663,77.9499,8388.0
2022-04-11 12:00:00,78.85,78.88,78.57,78.6,8715.0,77.9894,78.0191,77.7125,77.7421,8715.0
2022-04-11 12:10:00,78.67,78.72,78.47,78.7,18852.0,77.8114,77.8608,77.6136,77.8411,18852.0
2022-04-11 12:20:00,78.72,78.72,78.43,78.52,10872.0,77.8608,77.8608,77.574,77.663,10872.0
2022-04-11 12:30:00,78.56,78.57,78.41,78.53,11931.0,77.7026,77.7125,77.5542,77.6729,11931.0
2022-04-11 12:40:00,78.47,78.49,78.27,78.35,10717.0,77.6136,77.6333,77.4157,77.4949,10717.0
2022-04-11 12:50:00,78.39,78.47,78.17,78.35,17351.0,77.5344,77.6136,77.3168,77.4949,17351.0
2022-04-11 13:00:00,78.41,78.68,78.41,78.57,12786.0,77.5542,77.8213,77.5542,77.7125,12786.0
2022-04-11 13:10:00,78.5,78.54,78.26,78.27,5963.0,77.6432,77.6828,77.4059,77.4157,5963.0
2022-04-11 13:20:00,78.34,78.66,78.3,78.56,11250.0,77.485,77.8015,77.4454,77.7026,11250.0
2022-04-11 13:30:00,78.72,79.04,78.69,78.73,24715.0,77.8608,78.1773,77.8312,77.8707,24715.0
2022-04-11 13:40:00,78.74,78.83,78.58,78.58,16703.0,77.8806,77.9696,77.7224,77.7224,16703.0
2022-04-11 13:50:00,78.52,78.95,78.48,78.9,12739.0,77.663,78.0883,77.6235,78.0389,12739.0
2022-04-11 14:00:00,78.94,79.03,78.77,79.0,20283.0,78.0784,78.1675,77.9103,78.1378,20283.0
2022-04-11 14:10:00,79.0,79.0,78.53,78.53,17196.0,78.1378,78.1378,77.6729,77.6729,17196.0
2022-04-11 14:20:00,78.47,78.78,78.45,78.74,21360.0,77.6136,77.9202,77.5938,77.8806,21360.0
2022-04-11 14:30:00,78.69,78.85,78.61,78.8,10785.0,77.8312,77.9894,77.752,77.94,10785.0
2022-04-11 14:40:00,78.8,79.04,78.72,79.04,20536.0,77.94,78.1773,77.8608,78.1773,20536.0
2022-04-11 14:50:00,79.05,79.18,78.99,79.1,20897.0,78.1872,78.3158,78.1279,78.2367,20897.0
2022-04-11 15:00:00,79.12,79.14,78.85,79.02,13338.0,78.2565,78.2763,77.9894,78.1576,13338.0
2022-04-11 15:10:00,79.07,79.25,79.03,79.2,14159.0,78.207,78.3851,78.1675,78.3356,14159.0
2022-04-11 15:20:00,79.18,79.3,79.1,79.15,21046.0,78.3158,78.4345,78.2367,78.2861,21046.0
2022-04-11 15:30:00,79.15,79.17,78.88,78.92,19989.0,78.2861,78.3059,78.0191,78.0587,19989.0
2022-04-11 15:40:00,78.94,78.98,78.68,78.73,40495.0,78.0784,78.118,77.8213,77.8707,40495.0
2022-04-11 15:50:00,78.77,78.83,78.56,78.76,124447.0,77.9103,77.9696,77.7026,77.9004,124447.0
2022-04-12 09:30:00,79.39,80.14,78.61,79.85,87429.0,78.5235,79.2653,77.752,78.9785,87429.0
2022-04-12 09:40:00,79.87,80.28,79.03,79.22,54429.0,78.9983,79.4038,78.1675,78.3554,54429.0
2022-04-12 09:50:00,79.26,79.7,79.23,79.65,34788.0,78.3949,78.8301,78.3653,78.7807,34788.0
2022-04-12 10:00:00,79.69,79.97,79.26,79.89,46386.0,78.8203,79.0972,78.3949,79.0181,46386.0
2022-04-12 10:10:00,79.9,79.94,79.19,79.26,42353.0,79.028,79.0675,78.3257,78.3949,42353.0
2022-04-12 10:20:00,79.3,79.68,79.3,79.41,22274.0,78.4345,78.8104,78.4345,78.5433,22274.0
2022-04-12 10:30:00,79.39,79.61,79.12,79.15,30088.0,78.5235,78.7411,78.2565,78.2861,30088.0
2022-04-12 10:40:00,79.18,79.5,79.12,79.28,28749.0,78.3158,78.6323,78.2565,78.4147,28749.0
2022-04-12 10:50:00,79.28,79.47,79.02,79.42,13507.0,78.4147,78.6027,78.1576,78.5532,13507.0
2022-04-12 11:00:00,79.32,79.66,79.26,79.45,23822.0,78.4543,78.7906,78.3949,78.5829,23822.0
2022-04-12 11:10:00,79.48,79.53,79.26,79.27,17707.0,78.6125,78.662,78.3949,78.4048,17707.0
2022-04-12 11:20:00,79.3,79.94,79.26,79.86,23387.0,78.4345,79.0675,78.3949,78.9884,23387.0
2022-04-12 11:30:00,79.9,79.99,79.74,79.87,21735.0,79.028,79.117,78.8697,78.9983,21735.0
2022-04-12 11:40:00,79.9,80.07,79.79,79.9,27390.0,79.028,79.1961,78.9192,79.028,27390.0
2022-04-12 11:50:00,79.91,79.93,79.67,79.75,22709.0,79.0378,79.0576,78.8005,78.8796,22709.0
2022-04-12 12:00:00,79.77,79.78,79.41,79.46,49232.0,78.8994,78.9093,78.5433,78.5928,49232.0
2022-04-12 12:10:00,79.5,79.58,79.33,79.45,19608.0,78.6323,78.7115,78.4642,78.5829,19608.0
2022-04-12 12:20:00,79.42,79.48,79.17,79.29,13281.0,78.5532,78.6125,78.3059,78.4246,13281.0
2022-04-12 12:30:00,79.25,79.41,79.22,79.34,9468.0,78.3851,78.5433,78.3554,78.4741,9468.0
2022-04-12 12:40:00,79.37,79.41,79.17,79.32,13107.0,78.5037,78.5433,78.3059,78.4543,13107.0
2022-04-12 12:50:00,79.36,79.48,79.24,79.39,13169.0,78.4939,78.6125,78.3752,78.5235,13169.0
2022-04-12 13:00:00,79.33,79.43,79.16,79.36,17526.0,78.4642,78.5631,78.296,78.4939,17526.0
2022-04-12 13:10:00,79.41,79.69,79.41,79.53,22439.0,78.5433,78.8203,78.5433,78.662,22439.0
2022-04-12 13:20:00,79.54,79.62,79.27,79.38,9401.0,78.6719,78.751,78.4048,78.5136,9401.0
2022-04-12 13:30:00,79.29,79.44,79.25,79.28,10557.0,78.4246,78.573,78.3851,78.4147,10557.0
2022-04-12 13:40:00,79.27,79.3,79.1,79.16,13650.0,78.4048,78.4345,78.2367,78.296,13650.0
2022-04-12 13:50:00,79.12,79.17,78.78,78.85,11545.0,78.2565,78.3059,77.9202,77.9894,11545.0
2022-04-12 14:00:00,78.85,79.11,78.72,78.97,17604.0,77.9894,78.2466,77.8608,78.1081,17604.0
2022-04-12 14:10:00,78.98,78.99,78.73,78.75,16914.0,78.118,78.1279,77.8707,77.8905,16914.0
2022-04-12 14:20:00,78.77,78.88,78.72,78.72,20760.0,77.9103,78.0191,77.8608,77.8608,20760.0
2022-04-12 14:30:00,78.71,78.88,78.57,78.73,45318.0,77.8509,78.0191,77.7125,77.8707,45318.0
2022-04-12 14:40:00,78.76,78.88,78.51,78.8,36356.0,77.9004,78.0191,77.6531,77.94,36356.0
2022-04-12 14:50:00,78.76,78.81,78.6,78.67,22485.0,77.9004,77.9499,77.7421,77.8114,22485.0
2022-04-12 15:00:00,78.68,78.76,78.51,78.53,45378.0,77.8213,77.9004,77.6531,77.6729,45378.0
2022-04-12 15:10:00,78.56,78.78,78.5,78.77,30639.0,77.7026,77.9202,77.6432,77.9103,30639.0
2022-04-12 15:20:00,78.8,78.9,78.5,78.59,40385.0,77.94,78.0389,77.6432,77.7323,40385.0
2022-04-12 15:30:00,78.55,78.86,78.48,78.84,39314.0,77.6927,77.9993,77.6235,77.9795,39314.0
2022-04-12 15:40:00,78.82,79.05,78.72,78.94,47149.0,77.9597,78.1872,77.8608,78.0784,47149.0
2022-04-12 15:50:00,78.85,78.97,78.74,78.77,127857.0,77.9894,78.1081,77.8806,77.9103,127857.0
2022-04-13 09:30:00,80.19,81.51,80.12,81.31,120085.0,79.3148,80.6204,79.2456,80.4226,120085.0
2022-04-13 09:40:00,81.43,81.64,80.71,81.61,108895.0,80.5413,80.749,79.8291,80.7193,108895.0
2022-04-13 09:50:00,81.64,81.85,81.29,81.68,45242.0,80.749,80.9567,80.4028,80.7885,45242.0
2022-04-13 10:00:00,81.64,81.72,81.26,81.6,37879.0,80.749,80.8281,80.3731,80.7094,37879.0
2022-04-13 10:10:00,81.56,82.54,81.43,82.26,84162.0,80.6698,81.6391,80.5413,81.3622,84162.0
2022-04-13 10:20:00,82.21,82.29,81.78,81.78,60823.0,81.3127,81.3919,80.8874,80.8874,60823.0
2022-04-13 10:30:00,81.74,82.06,81.52,81.67,30497.0,80.8479,81.1644,80.6303,80.7786,30497.0
2022-04-13 10:40:00,81.67,82.17,81.46,81.81,43051.0,80.7786,81.2732,80.5709,80.9171,43051.0
2022-04-13 10:50:00,81.91,82.25,81.88,82.17,48974.0,81.016,81.3523,80.9863,81.2732,48974.0
2022-04-13 11:00:00,82.21,82.41,81.9,81.93,33303.0,81.3127,81.5106,81.0061,81.0358,33303.0
2022-04-13 11:10:00,81.91,82.16,81.91,82.14,25575.0,81.016,81.2633,81.016,81.2435,25575.0
2022-04-13 11:20:00,82.12,82.29,82.02,82.29,24542.0,81.2237,81.3919,81.1248,81.3919,24542.0
2022-04-13 11:30:00,82.25,82.43,82.04,82.17,36338.0,81.3523,81.5303,81.1446,81.2732,36338.0
2022-04-13 11:40:00,82.19,82.32,82.12,82.26,23559.0,81.293,81.4215,81.2237,81.3622,23559.0
2022-04-13 11:50:00,82.21,82.21,81.96,81.96,27826.0,81.3127,81.3127,81.0655,81.0655,27826.0
2022-04-13 12:00:00,81.92,82.23,81.78,82.13,26666.0,81.0259,81.3325,80.8874,81.2336,26666.0
2022-04-13 12:10:00,82.09,82.19,81.95,81.99,16105.0,81.1941,81.293,81.0556,81.0951,16105.0
2022-04-13 12:20:00,81.98,82.03,81.72,82.01,44679.0,81.0853,81.1347,80.8281,81.1149,44679.0
2022-04-13 12:30:00,82.04,82.31,82.0,82.17,27001.0,81.1446,81.4117,81.105,81.2732,27001.0
2022-04-13 12:40:00,82.15,82.35,82.15,82.23,17960.0,81.2534,81.4512,81.2534,81.3325,17960.0
2022-04-13 12:50:00,82.25,82.29,82.15,82.26,34717.0,81.3523,81.3919,81.2534,81.3622,34717.0
2022-04-13 13:00:00,82.22,82.28,82.17,82.22,18270.0,81.3226,81.382,81.2732,81.3226,18270.0
2022-04-13 13:10:00,82.21,82.38,82.21,82.38,65456.0,81.3127,81.4809,81.3127,81.4809,65456.0
2022-04-13 13:20:00,82.37,82.47,82.28,82.32,22057.0,81.471,81.5699,81.382,81.4215,22057.0
2022-04-13 13:30:00,82.35,82.4,82.16,82.16,30605.0,81.4512,81.5007,81.2633,81.2633,30605.0
2022-04-13 13:40:00,82.18,82.26,82.11,82.17,31478.0,81.2831,81.3622,81.2138,81.2732,31478.0
2022-04-13 13:50:00,82.16,82.17,81.96,82.12,18379.0,81.2633,81.2732,81.0655,81.2237,18379.0
2022-04-13 14:00:00,82.13,82.29,81.98,82.23,24171.0,81.2336,81.3919,81.0853,81.3325,24171.0
2022-04-13 14:10:00,82.21,82.23,81.92,82.13,20250.0,81.3127,81.3325,81.0259,81.2336,20250.0
2022-04-13 14:20:00,82.11,82.16,81.93,82.01,15625.0,81.2138,81.2633,81.0358,81.1149,15625.0
2022-04-13 14:30:00,82.03,82.17,81.99,82.05,22999.0,81.1347,81.2732,81.0951,81.1545,22999.0
2022-04-13 14:40:00,82.03,82.14,81.96,82.0,13169.0,81.1347,81.2435,81.0655,81.105,13169.0
2022-04-13 14:50:00,82.02,82.04,81.88,81.89,8616.0,81.1248,81.1446,80.9863,80.9962,8616.0
2022-04-13 15:00:00,81.89,81.97,81.73,81.94,19830.0,80.9962,81.0754,80.838,81.0457,19830.0
2022-04-13 15:10:00,81.92,82.03,81.88,81.96,29289.0,81.0259,81.1347,80.9863,81.0655,29289.0
2022-04-13 15:20:00,81.96,82.07,81.93,81.99,26396.0,81.0655,81.1743,81.0358,81.0951,26396.0
2022-04-13 15:30:00,81.99,82.19,81.96,82.07,44806.0,81.0951,81.293,81.0655,81.1743,44806.0
2022-04-13 15:40:00,82.07,82.13,81.96,82.13,59565.0,81.1743,81.2336,81.0655,81.2336,59565.0
2022-04-13 15:50:00,82.14,82.2,81.88,82.0,191774.0,81.2435,81.3029,80.9863,81.105,191774.0
2022-04-14 09:30:00,82.5,83.77,82.36,83.49,151724.0,81.5996,82.8557,81.4611,82.5788,151724.0
2022-04-14 09:40:00,83.59,83.78,82.93,83.42,38778.0,82.6777,82.8656,82.0249,82.5095,38778.0
2022-04-14 09:50:00,83.46,84.38,83.39,84.16,91316.0,82.5491,83.4591,82.4799,83.2415,91316.0
2022-04-14 10:00:00,84.24,84.89,83.75,83.84,146610.0,83.3206,83.9635,82.8359,82.925,146610.0
2022-04-14 10:10:00,83.81,84.15,83.36,83.6,38710.0,82.8953,83.2316,82.4502,82.6876,38710.0
2022-04-14 10:20:00,83.55,83.82,83.45,83.62,44894.0,82.6381,82.9052,82.5392,82.7074,44894.0
2022-04-14 10:30:00,83.61,83.78,83.4,83.6,50369.0,82.6975,82.8656,82.4898,82.6876,50369.0
2022-04-14 10:40:00,83.59,83.6,83.07,83.13,86406.0,82.6777,82.6876,82.1634,82.2227,86406.0
2022-04-14 10:50:00,83.08,83.26,82.9,82.96,52150.0,82.1733,82.3513,81.9952,82.0546,52150.0
2022-04-14 11:00:00,82.89,83.26,82.84,83.2,35531.0,81.9853,82.3513,81.9359,82.2919,35531.0
2022-04-14 11:10:00,83.23,83.24,82.94,83.05,22210.0,82.3216,82.3315,82.0348,82.1436,22210.0
2022-04-14 11:20:00,83.14,83.42,83.13,83.34,9049.0,82.2326,82.5095,82.2227,82.4304,9049.0
2022-04-14 11:30:00,83.34,83.38,83.23,83.25,17419.0,82.4304,82.47,82.3216,82.3414,17419.0
2022-04-14 11:40:00,83.27,83.3,83.0,83.0,18033.0,82.3612,82.3909,82.0941,82.0941,18033.0
2022-04-14 11:50:00,83.06,83.06,82.78,82.86,27609.0,82.1535,82.1535,81.8765,81.9557,27609.0
2022-04-14 12:00:00,82.89,83.02,82.71,82.83,14460.0,81.9853,82.1139,81.8073,81.926,14460.0
2022-04-14 12:10:00,82.84,83.1,82.7,82.8,14578.0,81.9359,82.193,81.7974,81.8963,14578.0
2022-04-14 12:20:00,82.8,82.83,82.62,82.62,18070.0,81.8963,81.926,81.7183,81.7183,18070.0
2022-04-14 12:30:00,82.6,82.75,82.47,82.66,18419.0,81.6985,81.8469,81.5699,81.7578,18419.0
2022-04-14 12:40:00,82.61,82.75,82.58,82.72,24577.0,81.7084,81.8469,81.6787,81.8172,24577.0
2022-04-14 12:50:00,82.71,82.87,82.62,82.84,12723.0,81.8073,81.9655,81.7183,81.9359,12723.0
2022-04-14 13:00:00,82.85,82.87,82.69,82.74,20454.0,81.9458,81.9655,81.7875,81.837,20454.0
2022-04-14 13:10:00,82.75,82.84,82.65,82.72,24428.0,81.8469,81.9359,81.7479,81.8172,24428.0
2022-04-14 13:20:00,82.7,82.8,82.63,82.68,10214.0,81.7974,81.8963,81.7282,81.7776,10214.0
2022-04-14 13:30:00,82.65,82.84,82.63,82.81,19495.0,81.7479,81.9359,81.7282,81.9062,19495.0
2022-04-14 13:40:00,82.84,83.07,82.84,82.93,19814.0,81.9359,82.1634,81.9359,82.0249,19814.0
2022-04-14 13:50:00,82.96,83.07,82.9,83.07,21561.0,82.0546,82.1634,81.9952,82.1634,21561.0
2022-04-14 14:00:00,83.06,83.2,83.01,83.09,17725.0,82.1535,82.2919,82.104,82.1831,17725.0
2022-04-14 14:10:00,83.06,83.31,83.04,83.22,25261.0,82.1535,82.4007,82.1337,82.3117,25261.0
2022-04-14 14:20:00,83.2,83.22,82.93,83.03,22008.0,82.2919,82.3117,82.0249,82.1238,22008.0
2022-04-14 14:30:00,83.02,83.04,82.77,82.85,17507.0,82.1139,82.1337,81.8666,81.9458,17507.0
2022-04-14 14:40:00,82.88,83.11,82.87,82.91,24938.0,81.9754,82.2029,81.9655,82.0051,24938.0
2022-04-14 14:50:00,82.92,82.95,82.59,82.63,20944.0,82.015,82.0447,81.6886,81.7282,20944.0
2022-04-14 15:00:00,82.62,82.62,82.41,82.45,23559.0,81.7183,81.7183,81.5106,81.5501,23559.0
2022-04-14 15:10:00,82.45,82.64,82.35,82.62,14707.0,81.5501,81.7381,81.4512,81.7183,14707.0
2022-04-14 15:20:00,82.65,82.69,82.52,82.68,18795.0,81.7479,81.7875,81.6194,81.7776,18795.0
2022-04-14 15:30:00,82.64,82.77,82.5,82.67,32203.0,81.7381,81.8666,81.5996,81.7677,32203.0
2022-04-14 15:40:00,82.68,82.94,82.66,82.78,58061.0,81.7776,82.0348,81.7578,81.8765,58061.0
2022-04-14 15:50:00,82.78,82.8,82.55,82.58,176222.0,81.8765,81.8963,81.649,81.6787,176222.0
2022-04-18 09:30:00,81.97,82.36,81.5,82.15,55095.0,81.0754,81.4611,80.6105,81.2534,55095.0
2022-04-18 09:40:00,82.02,82.58,81.9,82.46,21826.0,81.1248,81.6787,81.0061,81.56,21826.0
2022-04-18 09:50:00,82.39,82.74,82.15,82.2,36017.0,81.4908,81.837,81.2534,81.3029,36017.0
2022-04-18 10:00:00,82.24,82.89,82.19,82.57,28520.0,81.3424,81.9853,81.293,81.6688,28520.0
2022-04-18 10:10:00,82.53,82.63,82.28,82.53,12444.0,81.6293,81.7282,81.382,81.6293,12444.0
2022-04-18 10:20:00,82.59,82.93,82.44,82.5,22304.0,81.6886,82.0249,81.5402,81.5996,22304.0
2022-04-18 10:30:00,82.49,82.58,82.13,82.28,27524.0,81.5897,81.6787,81.2336,81.382,27524.0
2022-04-18 10:40:00,82.28,82.52,82.16,82.52,30934.0,81.382,81.6194,81.2633,81.6194,30934.0
2022-04-18 10:50:00,82.54,82.54,82.3,82.33,12765.0,81.6391,81.6391,81.4018,81.4314,12765.0
2022-04-18 11:00:00,82.33,82.51,82.27,82.29,7504.0,81.4314,81.6095,81.3721,81.3919,7504.0
2022-04-18 11:10:00,82.32,82.44,82.03,82.08,9803.0,81.4215,81.5402,81.1347,81.1842,9803.0
2022-04-18 11:20:00,82.03,82.07,81.71,81.83,18686.0,81.1347,81.1743,80.8182,80.9369,18686.0
2022-04-18 11:30:00,81.81,81.82,81.44,81.46,29423.0,80.9171,80.927,80.5512,80.5709,29423.0
2022-04-18 11:40:00,81.48,81.52,81.2,81.22,22963.0,80.5907,80.6303,80.3138,80.3336,22963.0
2022-04-18 11:50:00,81.21,81.47,81.21,81.44,13155.0,80.3237,80.5808,80.3237,80.5512,13155.0
2022-04-18 12:00:00,81.41,81.41,81.19,81.31,12513.0,80.5215,80.5215,80.3039,80.4226,12513.0
2022-04-18 12:10:00,81.31,81.39,81.16,81.2,12778.0,80.4226,80.5017,80.2742,80.3138,12778.0
2022-04-18 12:20:00,81.23,81.3,81.04,81.05,15050.0,80.3434,80.4127,80.1555,80.1654,15050.0
2022-04-18 12:30:00,81.08,81.18,81.06,81.15,4988.0,80.1951,80.294,80.1753,80.2643,4988.0
2022-04-18 12:40:00,81.18,81.36,81.11,81.22,11765.0,80.294,80.472,80.2248,80.3336,11765.0
2022-04-18 12:50:00,81.22,81.47,81.19,81.41,7050.0,80.3336,80.5808,80.3039,80.5215,7050.0
2022-04-18 13:00:00,81.44,81.54,81.33,81.54,5252.0,80.5512,80.6501,80.4424,80.6501,5252.0
2022-04-18 13:10:00,81.53,81.59,81.36,81.4,9854.0,80.6402,80.6995,80.472,80.5116,9854.0
2022-04-18 13:20:00,81.46,81.58,81.45,81.52,7548.0,80.5709,80.6896,80.561,80.6303,7548.0
2022-04-18 13:30:00,81.53,81.86,81.53,81.71,18848.0,80.6402,80.9666,80.6402,80.8182,18848.0
2022-04-18 13:40:00,81.73,81.82,81.58,81.7,19080.0,80.838,80.927,80.6896,80.8083,19080.0
2022-04-18 13:50:00,81.68,81.88,81.62,81.73,14838.0,80.7885,80.9863,80.7292,80.838,14838.0
2022-04-18 14:00:00,81.76,81.78,81.57,81.57,15022.0,80.8677,80.8874,80.6797,80.6797,15022.0
2022-04-18 14:10:00,81.58,81.76,81.54,81.62,11126.0,80.6896,80.8677,80.6501,80.7292,11126.0
2022-04-18 14:20:00,81.62,81.82,81.56,81.7,4871.0,80.7292,80.927,80.6698,80.8083,4871.0
2022-04-18 14:30:00,81.7,81.9,81.7,81.77,13653.0,80.8083,81.0061,80.8083,80.8775,13653.0
2022-04-18 14:40:00,81.8,81.81,81.55,81.6,7289.0,80.9072,80.9171,80.66,80.7094,7289.0
2022-04-18 14:50:00,81.63,81.76,81.54,81.56,8513.0,80.7391,80.8677,80.6501,80.6698,8513.0
2022-04-18 15:00:00,81.58,81.77,81.57,81.59,9911.0,80.6896,80.8775,80.6797,80.6995,9911.0
2022-04-18 15:10:00,81.61,81.7,81.43,81.43,11443.0,80.7193,80.8083,80.5413,80.5413,11443.0
2022-04-18 15:20:00,81.45,81.49,81.31,81.31,15402.0,80.561,80.6006,80.4226,80.4226,15402.0
2022-04-18 15:30:00,81.31,81.31,81.11,81.18,25837.0,80.4226,80.4226,80.2248,80.294,25837.0
2022-04-18 15:40:00,81.17,81.3,81.02,81.11,40565.0,80.2841,80.4127,80.1357,80.2248,40565.0
2022-04-18 15:50:00,81.09,81.37,80.98,81.37,103515.0,80.205,80.4819,80.0962,80.4819,103515.0
2022-04-19 09:30:00,82.03,83.43,82.03,83.02,98914.0,81.1347,82.5194,81.1347,82.1139,98914.0
2022-04-19 09:40:00,83.06,83.35,82.5,82.57,28450.0,82.1535,82.4403,81.5996,81.6688,28450.0
2022-04-19 09:50:00,82.48,83.32,82.46,83.27,35710.0,81.5798,82.4106,81.56,82.3612,35710.0
2022-04-19 10:00:00,83.3,83.88,83.13,83.56,69871.0,82.3909,82.9645,82.2227,82.648,69871.0
2022-04-19 10:10:00,83.59,83.81,83.37,83.74,45736.0,82.6777,82.8953,82.4601,82.826,45736.0
2022-04-19 10:20:00,83.76,84.13,83.61,83.81,48673.0,82.8458,83.2118,82.6975,82.8953,48673.0
2022-04-19 10:30:00,83.85,84.16,83.83,84.02,37469.0,82.9348,83.2415,82.9151,83.103,37469.0
2022-04-19 10:40:00,83.98,84.24,83.94,84.2,38056.0,83.0634,83.3206,83.0239,83.281,38056.0
2022-04-19 10:50:00,84.2,84.25,83.89,84.13,42115.0,83.281,83.3305,82.9744,83.2118,42115.0
2022-04-19 11:00:00,84.1,84.57,84.07,84.27,66914.0,83.1821,83.647,83.1524,83.3503,66914.0
2022-04-19 11:10:00,84.25,84.46,84.14,84.3,41558.0,83.3305,83.5382,83.2217,83.3799,41558.0
2022-04-19 11:20:00,84.29,84.66,84.27,84.58,65411.0,83.37,83.736,83.3503,83.6569,65411.0
2022-04-19 11:30:00,84.58,84.88,84.58,84.88,34280.0,83.6569,83.9536,83.6569,83.9536,34280.0
2022-04-19 11:40:00,84.87,84.91,84.7,84.71,29158.0,83.9437,83.9833,83.7756,83.7855,29158.0
2022-04-19 11:50:00,84.69,84.8,84.41,84.51,38330.0,83.7657,83.8745,83.4887,83.5876,38330.0
2022-04-19 12:00:00,84.46,84.56,84.15,84.3,62518.0,83.5382,83.6371,83.2316,83.3799,62518.0
2022-04-19 12:10:00,84.35,84.66,84.32,84.64,26080.0,83.4294,83.736,83.3997,83.7162,26080.0
2022-04-19 12:20:00,84.61,84.62,84.41,84.45,13276.0,83.6866,83.6964,83.4887,83.5283,13276.0
2022-04-19 12:30:00,84.47,84.53,84.33,84.34,19616.0,83.5481,83.6074,83.4096,83.4195,19616.0
2022-04-19 12:40:00,84.34,84.52,84.04,84.52,28163.0,83.4195,83.5975,83.1228,83.5975,28163.0
2022-04-19 12:50:00,84.5,84.67,84.43,84.55,26070.0,83.5778,83.7459,83.5085,83.6272,26070.0
2022-04-19 13:00:00,84.6,84.85,84.58,84.67,61131.0,83.6767,83.9239,83.6569,83.7459,61131.0
2022-04-19 13:10:00,84.68,84.78,84.53,84.53,16170.0,83.7558,83.8547,83.6074,83.6074,16170.0
2022-04-19 13:20:00,84.56,84.64,84.35,84.37,13217.0,83.6371,83.7162,83.4294,83.4492,13217.0
2022-04-19 13:30:00,84.35,84.5,84.33,84.5,25767.0,83.4294,83.5778,83.4096,83.5778,25767.0
2022-04-19 13:40:00,84.5,84.55,84.35,84.47,12133.0,83.5778,83.6272,83.4294,83.5481,12133.0
2022-04-19 13:50:00,84.47,84.49,84.24,84.24,15136.0,83.5481,83.5679,83.3206,83.3206,15136.0
2022-04-19 14:00:00,84.22,84.28,84.16,84.25,17419.0,83.3008,83.3602,83.2415,83.3305,17419.0
2022-04-19 14:10:00,84.28,84.28,83.98,84.01,10850.0,83.3602,83.3602,83.0634,83.0931,10850.0
2022-04-19 14:20:00,84.02,84.16,83.95,84.16,16460.0,83.103,83.2415,83.0338,83.2415,16460.0
2022-04-19 14:30:00,84.17,84.26,84.07,84.23,13594.0,83.2514,83.3404,83.1524,83.3107,13594.0
2022-04-19 14:40:00,84.23,84.35,84.18,84.27,11715.0,83.3107,83.4294,83.2612,83.3503,11715.0
2022-04-19 14:50:00,84.28,84.35,84.23,84.29,12842.0,83.3602,83.4294,83.3107,83.37,12842.0
2022-04-19 15:00:00,84.3,84.31,84.09,84.21,23890.0,83.3799,83.3898,83.1722,83.2909,23890.0
2022-04-19 15:10:00,84.22,84.57,84.2,84.48,40559.0,83.3008,83.647,83.281,83.558,40559.0
2022-04-19 15:20:00,84.5,84.51,84.34,84.38,25335.0,83.5778,83.5876,83.4195,83.4591,25335.0
2022-04-19 15:30:00,84.4,84.57,84.36,84.43,46339.0,83.4788,83.647,83.4393,83.5085,46339.0
2022-04-19 15:40:00,84.39,84.5,84.28,84.47,81345.0,83.469,83.5778,83.3602,83.5481,81345.0
2022-04-19 15:50:00,84.49,84.66,84.21,84.47,200789.0,83.5679,83.736,83.2909,83.5481,200789.0
2022-04-20 09:30:00,84.48,85.98,84.44,85.44,127794.0,83.558,85.0416,83.5184,84.5075,127794.0
2022-04-20 09:40:00,85.5,85.62,84.0,84.5,57876.0,84.5668,84.6855,83.0832,83.5778,57876.0
2022-04-20 09:50:00,84.41,84.57,84.06,84.57,28598.0,83.4887,83.647,83.1426,83.647,28598.0
2022-04-20 10:00:00,84.54,85.0,84.47,84.97,38898.0,83.6173,84.0723,83.5481,84.0426,38898.0
2022-04-20 10:10:00,84.95,85.14,84.68,85.09,47759.0,84.0228,84.2108,83.7558,84.1613,47759.0
2022-04-20 10:20:00,85.09,85.25,84.59,84.85,25440.0,84.1613,84.3196,83.6668,83.9239,25440.0
2022-04-20 10:30:00,84.91,85.1,84.61,85.01,15671.0,83.9833,84.1712,83.6866,84.0822,15671.0
2022-04-20 10:40:00,85.09,85.22,84.95,85.15,35013.0,84.1613,84.2899,84.0228,84.2207,35013.0
2022-04-20 10:50:00,85.15,85.35,85.06,85.18,53581.0,84.2207,84.4185,84.1316,84.2503,53581.0
2022-04-20 11:00:00,85.14,85.14,84.81,84.87,19754.0,84.2108,84.2108,83.8844,83.9437,19754.0
2022-04-20 11:10:00,84.84,84.88,84.69,84.83,27038.0,83.914,83.9536,83.7657,83.9042,27038.0
2022-04-20 11:20:00,84.88,85.1,84.81,85.06,16888.0,83.9536,84.1712,83.8844,84.1316,16888.0
2022-04-20 11:30:00,85.06,85.33,85.03,85.26,20094.0,84.1316,84.3987,84.102,84.3295,20094.0
2022-04-20 11:40:00,85.23,85.34,85.11,85.11,14743.0,84.2998,84.4086,84.1811,84.1811,14743.0
2022-04-20 11:50:00,85.11,85.33,84.96,85.29,23051.0,84.1811,84.3987,84.0327,84.3591,23051.0
2022-04-20 12:00:00,85.3,85.46,85.25,85.33,30304.0,84.369,84.5273,84.3196,84.3987,30304.0
2022-04-20 12:10:00,85.32,85.32,85.07,85.09,14340.0,84.3888,84.3888,84.1415,84.1613,14340.0
2022-04-20 12:20:00,85.08,85.09,84.91,84.97,17706.0,84.1514,84.1613,83.9833,84.0426,17706.0
2022-04-20 12:30:00,84.96,85.2,84.96,85.07,15985.0,84.0327,84.2701,84.0327,84.1415,15985.0
2022-04-20 12:40:00,85.09,85.13,84.98,85.13,23638.0,84.1613,84.2009,84.0525,84.2009,23638.0
2022-04-20 12:50:00,85.12,85.34,85.1,85.29,23351.0,84.191,84.4086,84.1712,84.3591,23351.0
2022-04-20 13:00:00,85.31,85.44,85.2,85.27,18189.0,84.3789,84.5075,84.2701,84.3393,18189.0
2022-04-20 13:10:00,85.27,85.41,85.21,85.21,11366.0,84.3393,84.4778,84.28,84.28,11366.0
2022-04-20 13:20:00,85.17,85.27,85.11,85.17,7989.0,84.2404,84.3393,84.1811,84.2404,7989.0
2022-04-20 13:30:00,85.15,85.27,85.09,85.1,7921.0,84.2207,84.3393,84.1613,84.1712,7921.0
2022-04-20 13:40:00,85.09,85.33,85.09,85.21,10742.0,84.1613,84.3987,84.1613,84.28,10742.0
2022-04-20 13:50:00,85.16,85.22,85.02,85.11,12674.0,84.2305,84.2899,84.0921,84.1811,12674.0
2022-04-20 14:00:00,85.07,85.12,84.84,84.86,11705.0,84.1415,84.191,83.914,83.9338,11705.0
2022-04-20 14:10:00,84.88,84.88,84.58,84.64,21233.0,83.9536,83.9536,83.6569,83.7162,21233.0
2022-04-20 14:20:00,84.68,84.86,84.62,84.78,23288.0,83.7558,83.9338,83.6964,83.8547,23288.0
2022-04-20 14:30:00,84.76,84.83,84.53,84.53,16510.0,83.8349,83.9042,83.6074,83.6074,16510.0
2022-04-20 14:40:00,84.52,84.62,84.4,84.61,16776.0,83.5975,83.6964,83.4788,83.6866,16776.0
2022-04-20 14:50:00,84.58,84.61,84.38,84.48,23274.0,83.6569,83.6866,83.4591,83.558,23274.0
2022-04-20 15:00:00,84.51,84.72,84.37,84.45,16268.0,83.5876,83.7954,83.4492,83.5283,16268.0
2022-04-20 15:10:00,84.48,84.72,84.47,84.63,14898.0,83.558,83.7954,83.5481,83.7063,14898.0
2022-04-20 15:20:00,84.62,84.64,84.49,84.56,17720.0,83.6964,83.7162,83.5679,83.6371,17720.0
2022-04-20 15:30:00,84.55,84.58,84.4,84.45,20901.0,83.6272,83.6569,83.4788,83.5283,20901.0
2022-04-20 15:40:00,84.47,84.76,84.46,84.66,38292.0,83.5481,83.8349,83.5382,83.736,38292.0
2022-04-20 15:50:00,84.67,84.69,84.29,84.35,117140.0,83.7459,83.7657,83.37,83.4294,117140.0
2022-04-21 09:30:00,87.05,87.68,86.15,86.39,596124.0,86.0999,86.723,85.2097,85.4471,596124.0
2022-04-21 09:40:00,86.39,87.15,86.15,86.19,173942.0,85.4471,86.1988,85.2097,85.2493,173942.0
2022-04-21 09:50:00,86.15,86.48,85.99,86.02,74528.0,85.2097,85.5361,85.0515,85.0812,74528.0
2022-04-21 10:00:00,86.01,86.16,85.66,85.93,60730.0,85.0713,85.2196,84.7251,84.9921,60730.0
2022-04-21 10:10:00,85.9,86.3,85.83,86.21,70769.0,84.9625,85.3581,84.8932,85.2691,70769.0
2022-04-21 10:20:00,86.19,86.36,85.74,85.88,81629.0,85.2493,85.4175,84.8042,84.9427,81629.0
2022-04-21 10:30:00,85.91,86.35,85.89,85.97,58325.0,84.9724,85.4076,84.9526,85.0317,58325.0
2022-04-21 10:40:00,86.01,86.27,85.88,85.88,42818.0,85.0713,85.3284,84.9427,84.9427,42818.0
2022-04-21 10:50:00,85.8,85.92,85.54,85.79,34967.0,84.8636,84.9823,84.6064,84.8537,34967.0
2022-04-21 11:00:00,85.77,85.9,85.57,85.58,33419.0,84.8339,84.9625,84.6361,84.646,33419.0
2022-04-21 11:10:00,85.59,85.88,85.56,85.69,29333.0,84.6559,84.9427,84.6262,84.7548,29333.0
2022-04-21 11:20:00,85.7,85.83,85.53,85.7,17417.0,84.7647,84.8932,84.5965,84.7647,17417.0
2022-04-21 11:30:00,85.6,85.65,85.34,85.6,29781.0,84.6657,84.7152,84.4086,84.6657,29781.0
2022-04-21 11:40:00,85.59,85.62,85.25,85.5,25859.0,84.6559,84.6855,84.3196,84.5668,25859.0
2022-04-21 11:50:00,85.51,85.58,85.16,85.16,17244.0,84.5767,84.646,84.2305,84.2305,17244.0
2022-04-21 12:00:00,85.17,85.36,85.07,85.22,30775.0,84.2404,84.4284,84.1415,84.2899,30775.0
2022-04-21 12:10:00,85.17,85.31,84.97,85.18,38518.0,84.2404,84.3789,84.0426,84.2503,38518.0
2022-04-21 12:20:00,85.15,85.37,85.04,85.15,49528.0,84.2207,84.4383,84.1119,84.2207,49528.0
2022-04-21 12:30:00,85.13,85.32,84.99,85.13,51946.0,84.2009,84.3888,84.0624,84.2009,51946.0
2022-04-21 12:40:00,85.13,85.49,85.11,85.29,25112.0,84.2009,84.5569,84.1811,84.3591,25112.0
2022-04-21 12:50:00,85.28,85.38,85.06,85.24,14755.0,84.3492,84.4481,84.1316,84.3097,14755.0
2022-04-21 13:00:00,85.21,85.24,84.9,85.05,16344.0,84.28,84.3097,83.9734,84.1218,16344.0
2022-04-21 13:10:00,85.05,85.07,84.59,84.65,25706.0,84.1218,84.1415,83.6668,83.7261,25706.0
2022-04-21 13:20:00,84.63,85.4,84.63,85.33,24878.0,83.7063,84.4679,83.7063,84.3987,24878.0
2022-04-21 13:30:00,85.27,85.38,85.05,85.14,13234.0,84.3393,84.4481,84.1218,84.2108,13234.0
2022-04-21 13:40:00,85.17,85.43,85.04,85.36,21858.0,84.2404,84.4976,84.1119,84.4284,21858.0
2022-04-21 13:50:00,85.33,85.33,84.67,84.77,16797.0,84.3987,84.3987,83.7459,83.8448,16797.0
2022-04-21 14:00:00,84.7,84.7,84.23,84.49,17538.0,83.7756,83.7756,83.3107,83.5679,17538.0
2022-04-21 14:10:00,84.46,84.52,84.28,84.31,17666.0,83.5382,83.5975,83.3602,83.3898,17666.0
2022-04-21 14:20:00,84.36,84.52,84.25,84.33,13610.0,83.4393,83.5975,83.3305,83.4096,13610.0
2022-04-21 14:30:00,84.27,84.8,84.19,84.5,20522.0,83.3503,83.8745,83.2711,83.5778,20522.0
2022-04-21 14:40:00,84.51,84.53,83.91,83.92,28888.0,83.5876,83.6074,82.9942,83.0041,28888.0
2022-04-21 14:50:00,83.93,83.94,83.39,83.45,32691.0,83.014,83.0239,82.4799,82.5392,32691.0
2022-04-21 15:00:00,83.45,83.47,83.1,83.22,53303.0,82.5392,82.559,82.193,82.3117,53303.0
2022-04-21 15:10:00,83.16,83.5,83.09,83.48,33588.0,82.2524,82.5887,82.1831,82.5689,33588.0
2022-04-21 15:20:00,83.46,83.75,83.35,83.72,43120.0,82.5491,82.8359,82.4403,82.8063,43120.0
2022-04-21 15:30:00,83.7,83.78,83.3,83.33,38434.0,82.7865,82.8656,82.3909,82.4205,38434.0
2022-04-21 15:40:00,83.34,83.38,83.11,83.11,61153.0,82.4304,82.47,82.2029,82.2029,61153.0
2022-04-21 15:50:00,83.11,83.49,83.11,83.36,225322.0,82.2029,82.5788,82.2029,82.4502,225322.0
2022-04-22 09:30:00,83.0,83.7,82.9,83.15,59125.0,82.0941,82.7865,81.9952,82.2425,59125.0
2022-04-22 09:40:00,82.93,83.08,82.6,83.04,33698.0,82.0249,82.1733,81.6985,82.1337,33698.0
2022-04-22 09:50:00,82.89,83.31,82.68,83.09,17922.0,81.9853,82.4007,81.7776,82.1831,17922.0
2022-04-22 10:00:00,83.21,83.44,82.86,83.17,36000.0,82.3018,82.5293,81.9557,82.2623,36000.0
2022-04-22 10:10:00,83.15,83.28,82.87,82.89,17072.0,82.2425,82.3711,81.9655,81.9853,17072.0
2022-04-22 10:20:00,82.97,82.97,82.29,82.36,36734.0,82.0645,82.0645,81.3919,81.4611,36734.0
2022-04-22 10:30:00,82.35,82.95,82.22,82.8,35946.0,81.4512,82.0447,81.3226,81.8963,35946.0
2022-04-22 10:40:00,82.76,82.76,82.37,82.62,29912.0,81.8567,81.8567,81.471,81.7183,29912.0
2022-04-22 10:50:00,82.51,82.75,82.44,82.59,13243.0,81.6095,81.8469,81.5402,81.6886,13243.0
2022-04-22 11:00:00,82.7,83.02,82.49,82.94,13586.0,81.7974,82.1139,81.5897,82.0348,13586.0
2022-04-22 11:10:00,83.03,83.27,82.92,83.27,16035.0,82.1238,82.3612,82.015,82.3612,16035.0
2022-04-22 11:20:00,83.29,83.29,82.84,82.84,16563.0,82.381,82.381,81.9359,81.9359,16563.0
2022-04-22 11:30:00,82.84,82.92,82.5,82.52,9304.0,81.9359,82.015,81.5996,81.6194,9304.0
2022-04-22 11:40:00,82.48,82.49,81.96,82.09,37721.0,81.5798,81.5897,81.0655,81.1941,37721.0
2022-04-22 11:50:00,82.04,82.18,82.0,82.06,16754.0,81.1446,81.2831,81.105,81.1644,16754.0
2022-04-22 12:00:00,82.02,82.15,81.94,82.04,19968.0,81.1248,81.2534,81.0457,81.1446,19968.0
2022-04-22 12:10:00,82.01,82.01,81.77,81.85,24532.0,81.1149,81.1149,80.8775,80.9567,24532.0
2022-04-22 12:20:00,81.86,82.34,81.86,82.31,13745.0,80.9666,81.4413,80.9666,81.4117,13745.0
2022-04-22 12:30:00,82.32,82.55,82.27,82.36,10351.0,81.4215,81.649,81.3721,81.4611,10351.0
2022-04-22 12:40:00,82.39,82.46,82.24,82.28,12696.0,81.4908,81.56,81.3424,81.382,12696.0
2022-04-22 12:50:00,82.25,82.27,81.83,81.84,15859.0,81.3523,81.3721,80.9369,80.9468,15859.0
2022-04-22 13:00:00,81.86,81.86,81.64,81.82,26914.0,80.9666,80.9666,80.749,80.927,26914.0
2022-04-22 13:10:00,81.8,81.96,81.79,81.94,10744.0,80.9072,81.0655,80.8973,81.0457,10744.0
2022-04-22 13:20:00,81.88,81.89,81.48,81.71,12516.0,80.9863,80.9962,80.5907,80.8182,12516.0
2022-04-22 13:30:00,81.66,81.82,81.47,81.48,18424.0,80.7687,80.927,80.5808,80.5907,18424.0
2022-04-22 13:40:00,81.46,81.58,81.38,81.39,13034.0,80.5709,80.6896,80.4918,80.5017,13034.0
2022-04-22 13:50:00,81.39,81.39,81.15,81.15,21866.0,80.5017,80.5017,80.2643,80.2643,21866.0
2022-04-22 14:00:00,81.15,81.4,81.13,81.38,20974.0,80.2643,80.5116,80.2445,80.4918,20974.0
2022-04-22 14:10:00,81.37,81.81,81.37,81.81,9715.0,80.4819,80.9171,80.4819,80.9171,9715.0
2022-04-22 14:20:00,81.76,81.86,81.44,81.5,14561.0,80.8677,80.9666,80.5512,80.6105,14561.0
2022-04-22 14:30:00,81.47,81.55,81.33,81.42,16468.0,80.5808,80.66,80.4424,80.5314,16468.0
2022-04-22 14:40:00,81.42,81.46,81.33,81.46,20024.0,80.5314,80.5709,80.4424,80.5709,20024.0
2022-04-22 14:50:00,81.46,81.48,81.23,81.35,41634.0,80.5709,80.5907,80.3434,80.4621,41634.0
2022-04-22 15:00:00,81.38,81.42,81.21,81.36,40660.0,80.4918,80.5314,80.3237,80.472,40660.0
2022-04-22 15:10:00,81.37,81.87,81.27,81.87,17732.0,80.4819,80.9765,80.383,80.9765,17732.0
2022-04-22 15:20:00,81.87,81.92,81.7,81.7,17267.0,80.9765,81.0259,80.8083,80.8083,17267.0
2022-04-22 15:30:00,81.7,82.15,81.7,82.06,54446.0,80.8083,81.2534,80.8083,81.1644,54446.0
2022-04-22 15:40:00,82.13,82.16,81.77,81.79,53296.0,81.2336,81.2633,80.8775,80.8973,53296.0
2022-04-22 15:50:00,81.78,81.81,81.56,81.72,202015.0,80.8874,80.9171,80.6698,80.8281,202015.0
2022-04-25 09:30:00,80.07,80.71,79.76,80.71,107708.0,79.1961,79.8291,78.8895,79.8291,107708.0
2022-04-25 09:40:00,80.75,80.96,79.72,79.95,56667.0,79.8687,80.0764,78.8499,79.0774,56667.0
2022-04-25 09:50:00,79.94,80.14,79.65,79.78,28587.0,79.0675,79.2653,78.7807,78.9093,28587.0
2022-04-25 10:00:00,79.67,80.58,79.67,80.34,30248.0,78.8005,79.7005,78.8005,79.4632,30248.0
2022-04-25 10:10:00,80.36,80.72,80.27,80.72,31646.0,79.4829,79.839,79.3939,79.839,31646.0
2022-04-25 10:20:00,80.7,81.46,80.5,81.41,36975.0,79.8192,80.5709,79.6214,80.5215,36975.0
2022-04-25 10:30:00,81.41,81.78,81.34,81.35,33715.0,80.5215,80.8874,80.4522,80.4621,33715.0
2022-04-25 10:40:00,81.38,81.39,80.95,81.23,17989.0,80.4918,80.5017,80.0665,80.3434,17989.0
2022-04-25 10:50:00,81.26,81.26,80.55,80.56,14788.0,80.3731,80.3731,79.6709,79.6808,14788.0
2022-04-25 11:00:00,80.54,80.78,80.53,80.66,20116.0,79.661,79.8984,79.6511,79.7797,20116.0
2022-04-25 11:10:00,80.66,80.89,80.4,80.75,21754.0,79.7797,80.0072,79.5225,79.8687,21754.0
2022-04-25 11:20:00,80.8,81.35,80.77,81.23,21216.0,79.9181,80.4621,79.8885,80.3434,21216.0
2022-04-25 11:30:00,81.22,81.26,80.89,81.03,11105.0,80.3336,80.3731,80.0072,80.1456,11105.0
2022-04-25 11:40:00,81.05,81.22,80.87,80.87,8152.0,80.1654,80.3336,79.9874,79.9874,8152.0
2022-04-25 11:50:00,80.84,81.06,80.84,81.05,16838.0,79.9577,80.1753,79.9577,80.1654,16838.0
2022-04-25 12:00:00,81.01,81.45,80.78,81.43,26755.0,80.1258,80.561,79.8984,80.5413,26755.0
2022-04-25 12:10:00,81.44,81.58,81.34,81.36,13514.0,80.5512,80.6896,80.4522,80.472,13514.0
2022-04-25 12:20:00,81.39,81.55,81.32,81.44,15552.0,80.5017,80.66,80.4325,80.5512,15552.0
2022-04-25 12:30:00,81.43,81.56,81.28,81.46,29526.0,80.5413,80.6698,80.3929,80.5709,29526.0
2022-04-25 12:40:00,81.43,81.59,81.36,81.57,16967.0,80.5413,80.6995,80.472,80.6797,16967.0
2022-04-25 12:50:00,81.58,81.6,81.19,81.2,32296.0,80.6896,80.7094,80.3039,80.3138,32296.0
2022-04-25 13:00:00,81.22,81.42,80.9,81.42,38923.0,80.3336,80.5314,80.017,80.5314,38923.0
2022-04-25 13:10:00,81.45,81.73,81.4,81.61,34406.0,80.561,80.838,80.5116,80.7193,34406.0
2022-04-25 13:20:00,81.62,81.62,81.29,81.49,27464.0,80.7292,80.7292,80.4028,80.6006,27464.0
2022-04-25 13:30:00,81.5,81.58,81.3,81.42,19711.0,80.6105,80.6896,80.4127,80.5314,19711.0
2022-04-25 13:40:00,81.45,81.81,81.4,81.8,37937.0,80.561,80.9171,80.5116,80.9072,37937.0
2022-04-25 13:50:00,81.8,81.85,81.59,81.67,67700.0,80.9072,80.9567,80.6995,80.7786,67700.0
2022-04-25 14:00:00,81.71,81.8,81.43,81.78,19122.0,80.8182,80.9072,80.5413,80.8874,19122.0
2022-04-25 14:10:00,81.8,81.88,81.54,81.79,19400.0,80.9072,80.9863,80.6501,80.8973,19400.0
2022-04-25 14:20:00,81.78,81.99,81.76,81.99,29771.0,80.8874,81.0951,80.8677,81.0951,29771.0
2022-04-25 14:30:00,81.99,82.05,81.86,81.86,22051.0,81.0951,81.1545,80.9666,80.9666,22051.0
2022-04-25 14:40:00,81.8,82.0,81.59,81.98,32942.0,80.9072,81.105,80.6995,81.0853,32942.0
2022-04-25 14:50:00,81.99,82.1,81.64,81.64,21083.0,81.0951,81.2039,80.749,80.749,21083.0
2022-04-25 15:00:00,81.64,81.68,81.33,81.48,27373.0,80.749,80.7885,80.4424,80.5907,27373.0
2022-04-25 15:10:00,81.48,81.84,81.43,81.82,20646.0,80.5907,80.9468,80.5413,80.927,20646.0
2022-04-25 15:20:00,81.82,82.21,81.82,82.08,47564.0,80.927,81.3127,80.927,81.1842,47564.0
2022-04-25 15:30:00,82.06,82.43,82.04,82.41,46638.0,81.1644,81.5303,81.1446,81.5106,46638.0
2022-04-25 15:40:00,82.42,82.47,82.1,82.15,66420.0,81.5205,81.5699,81.2039,81.2534,66420.0
2022-04-25 15:50:00,82.07,82.47,81.97,82.43,189684.0,81.1743,81.5699,81.0754,81.5303,189684.0
2022-04-26 09:30:00,81.9,82.15,81.05,81.12,31402.0,81.0061,81.2534,80.1654,80.2346,31402.0
2022-04-26 09:40:00,81.06,81.54,80.92,81.3,31909.0,80.1753,80.6501,80.0368,80.4127,31909.0
2022-04-26 09:50:00,81.25,81.32,80.97,81.14,19480.0,80.3632,80.4325,80.0863,80.2544,19480.0
2022-04-26 10:00:00,81.13,81.55,81.03,81.47,23348.0,80.2445,80.66,80.1456,80.5808,23348.0
2022-04-26 10:10:00,81.28,81.37,80.6,80.74,19673.0,80.3929,80.4819,79.7203,79.8588,19673.0
2022-04-26 10:20:00,80.65,80.88,80.45,80.65,20705.0,79.7698,79.9973,79.572,79.7698,20705.0
2022-04-26 10:30:00,80.71,80.71,80.07,80.1,21771.0,79.8291,79.8291,79.1961,79.2258,21771.0
2022-04-26 10:40:00,80.12,80.43,80.01,80.35,26813.0,79.2456,79.5522,79.1368,79.473,26813.0
2022-04-26 10:50:00,80.32,80.32,79.91,80.05,33893.0,79.4434,79.4434,79.0378,79.1763,33893.0
2022-04-26 11:00:00,79.94,79.99,79.46,79.64,28230.0,79.0675,79.117,78.5928,78.7708,28230.0
2022-04-26 11:10:00,79.6,79.75,79.21,79.22,20257.0,78.7312,78.8796,78.3455,78.3554,20257.0
2022-04-26 11:20:00,79.22,79.67,79.14,79.62,33129.0,78.3554,78.8005,78.2763,78.751,33129.0
2022-04-26 11:30:00,79.55,79.68,79.11,79.29,38379.0,78.6818,78.8104,78.2466,78.4246,38379.0
2022-04-26 11:40:00,79.26,79.31,79.13,79.31,31188.0,78.3949,78.4444,78.2664,78.4444,31188.0
2022-04-26 11:50:00,79.28,79.31,78.71,78.72,66791.0,78.4147,78.4444,77.8509,77.8608,66791.0
2022-04-26 12:00:00,78.73,78.9,78.68,78.83,87904.0,77.8707,78.0389,77.8213,77.9696,87904.0
2022-04-26 12:10:00,78.83,79.04,78.69,78.84,30449.0,77.9696,78.1773,77.8312,77.9795,30449.0
2022-04-26 12:20:00,78.85,79.26,78.85,79.24,49863.0,77.9894,78.3949,77.9894,78.3752,49863.0
2022-04-26 12:30:00,79.22,79.43,79.06,79.43,18928.0,78.3554,78.5631,78.1971,78.5631,18928.0
2022-04-26 12:40:00,79.43,79.63,79.4,79.54,27160.0,78.5631,78.7609,78.5334,78.6719,27160.0
2022-04-26 12:50:00,79.57,79.92,79.52,79.86,21905.0,78.7016,79.0477,78.6521,78.9884,21905.0
2022-04-26 13:00:00,79.9,79.9,79.44,79.64,36053.0,79.028,79.028,78.573,78.7708,36053.0
2022-04-26 13:10:00,79.69,79.69,79.3,79.31,21810.0,78.8203,78.8203,78.4345,78.4444,21810.0
2022-04-26 13:20:00,79.32,79.35,79.09,79.14,21268.0,78.4543,78.484,78.2268,78.2763,21268.0
2022-04-26 13:30:00,79.12,79.12,78.9,79.04,20900.0,78.2565,78.2565,78.0389,78.1773,20900.0
2022-04-26 13:40:00,79.03,79.28,78.92,79.0,13555.0,78.1675,78.4147,78.0587,78.1378,13555.0
2022-04-26 13:50:00,79.02,79.2,78.91,79.19,20124.0,78.1576,78.3356,78.0488,78.3257,20124.0
2022-04-26 14:00:00,79.19,79.24,79.0,79.0,13264.0,78.3257,78.3752,78.1378,78.1378,13264.0
2022-04-26 14:10:00,79.05,79.23,78.97,79.03,36449.0,78.1872,78.3653,78.1081,78.1675,36449.0
2022-04-26 14:20:00,79.03,79.41,79.03,79.38,12390.0,78.1675,78.5433,78.1675,78.5136,12390.0
2022-04-26 14:30:00,79.38,79.5,79.24,79.33,20823.0,78.5136,78.6323,78.3752,78.4642,20823.0
2022-04-26 14:40:00,79.3,79.3,78.83,78.92,25520.0,78.4345,78.4345,77.9696,78.0587,25520.0
2022-04-26 14:50:00,78.96,79.33,78.95,79.25,21941.0,78.0982,78.4642,78.0883,78.3851,21941.0
2022-04-26 15:00:00,79.26,79.32,78.91,79.02,14365.0,78.3949,78.4543,78.0488,78.1576,14365.0
2022-04-26 15:10:00,79.03,79.17,78.78,78.82,21245.0,78.1675,78.3059,77.9202,77.9597,21245.0
2022-04-26 15:20:00,78.85,79.03,78.82,78.84,29350.0,77.9894,78.1675,77.9597,77.9795,29350.0
2022-04-26 15:30:00,78.83,78.88,78.62,78.87,38098.0,77.9696,78.0191,77.7619,78.0092,38098.0
2022-04-26 15:40:00,78.9,78.9,78.63,78.76,71480.0,78.0389,78.0389,77.7718,77.9004,71480.0
2022-04-26 15:50:00,78.74,78.85,78.58,78.58,187224.0,77.8806,77.9894,77.7224,77.7224,187224.0
2022-04-27 09:30:00,78.8,79.63,78.32,79.54,64188.0,77.94,78.7609,77.4652,78.6719,64188.0
2022-04-27 09:40:00,79.6,80.31,79.42,79.77,47912.0,78.7312,79.4335,78.5532,78.8994,47912.0
2022-04-27 09:50:00,79.84,79.88,79.54,79.73,27018.0,78.9686,79.0082,78.6719,78.8598,27018.0
2022-04-27 10:00:00,79.7,79.77,78.48,78.69,56702.0,78.8301,78.8994,77.6235,77.8312,56702.0
2022-04-27 10:10:00,78.67,78.67,78.3,78.49,39816.0,77.8114,77.8114,77.4454,77.6333,39816.0
2022-04-27 10:20:00,78.51,78.79,78.16,78.17,48034.0,77.6531,77.9301,77.3069,77.3168,48034.0
2022-04-27 10:30:00,78.18,78.54,77.85,78.37,33572.0,77.3267,77.6828,77.0003,77.5147,33572.0
2022-04-27 10:40:00,78.39,78.99,78.19,78.96,38888.0,77.5344,78.1279,77.3366,78.0982,38888.0
2022-04-27 10:50:00,78.91,79.15,78.79,79.05,84401.0,78.0488,78.2861,77.9301,78.1872,84401.0
2022-04-27 11:00:00,79.11,79.76,78.99,78.99,21048.0,78.2466,78.8895,78.1279,78.1279,21048.0
2022-04-27 11:10:00,78.91,79.57,78.85,79.57,15117.0,78.0488,78.7016,77.9894,78.7016,15117.0
2022-04-27 11:20:00,79.4,79.47,78.99,79.39,21407.0,78.5334,78.6027,78.1279,78.5235,21407.0
2022-04-27 11:30:00,79.43,79.54,79.29,79.46,14142.0,78.5631,78.6719,78.4246,78.5928,14142.0
2022-04-27 11:40:00,79.41,79.75,79.4,79.52,17320.0,78.5433,78.8796,78.5334,78.6521,17320.0
2022-04-27 11:50:00,79.5,79.59,79.22,79.52,15094.0,78.6323,78.7213,78.3554,78.6521,15094.0
2022-04-27 12:00:00,79.65,79.8,79.35,79.77,18709.0,78.7807,78.929,78.484,78.8994,18709.0
2022-04-27 12:10:00,79.8,79.9,79.69,79.8,10573.0,78.929,79.028,78.8203,78.929,10573.0
2022-04-27 12:20:00,79.79,80.24,79.78,80.24,17935.0,78.9192,79.3642,78.9093,79.3642,17935.0
2022-04-27 12:30:00,80.25,80.39,80.09,80.13,17112.0,79.3741,79.5126,79.2159,79.2554,17112.0
2022-04-27 12:40:00,80.13,80.27,80.04,80.08,17332.0,79.2554,79.3939,79.1664,79.206,17332.0
2022-04-27 12:50:00,80.17,80.17,79.93,79.97,13277.0,79.295,79.295,79.0576,79.0972,13277.0
2022-04-27 13:00:00,79.91,80.27,79.64,79.77,19401.0,79.0378,79.3939,78.7708,78.8994,19401.0
2022-04-27 13:10:00,79.76,79.82,79.46,79.49,26067.0,78.8895,78.9488,78.5928,78.6224,26067.0
2022-04-27 13:20:00,79.44,79.81,79.38,79.77,24558.0,78.573,78.9389,78.5136,78.8994,24558.0
2022-04-27 13:30:00,79.81,79.88,79.55,79.64,11467.0,78.9389,79.0082,78.6818,78.7708,11467.0
2022-04-27 13:40:00,79.63,79.73,79.46,79.68,11810.0,78.7609,78.8598,78.5928,78.8104,11810.0
2022-04-27 13:50:00,79.73,79.92,79.61,79.92,14892.0,78.8598,79.0477,78.7411,79.0477,14892.0
2022-04-27 14:00:00,79.85,79.9,79.65,79.74,8502.0,78.9785,79.028,78.7807,78.8697,8502.0
2022-04-27 14:10:00,79.76,80.01,79.69,79.87,12056.0,78.8895,79.1368,78.8203,78.9983,12056.0
2022-04-27 14:20:00,79.92,80.04,79.86,79.9,14243.0,79.0477,79.1664,78.9884,79.028,14243.0
2022-04-27 14:30:00,79.91,80.21,79.89,80.12,17074.0,79.0378,79.3346,79.0181,79.2456,17074.0
2022-04-27 14:40:00,80.19,80.43,80.18,80.25,24175.0,79.3148,79.5522,79.3049,79.3741,24175.0
2022-04-27 14:50:00,80.25,80.26,79.75,79.89,12779.0,79.3741,79.384,78.8796,79.0181,12779.0
2022-04-27 15:00:00,79.87,79.92,79.65,79.75,20231.0,78.9983,79.0477,78.7807,78.8796,20231.0
2022-04-27 15:10:00,79.66,79.94,79.6,79.78,12717.0,78.7906,79.0675,78.7312,78.9093,12717.0
2022-04-27 15:20:00,79.78,79.93,79.61,79.74,30518.0,78.9093,79.0576,78.7411,78.8697,30518.0
2022-04-27 15:30:00,79.68,79.83,79.59,79.63,26079.0,78.8104,78.9587,78.7213,78.7609,26079.0
2022-04-27 15:40:00,79.69,79.97,79.6,79.65,55906.0,78.8203,79.0972,78.7312,78.7807,55906.0
2022-04-27 15:50:00,79.65,79.74,79.44,79.6,170225.0,78.7807,78.8697,78.573,78.7312,170225.0
2022-04-28 09:30:00,80.94,81.18,80.47,80.91,55540.0,80.0566,80.294,79.5917,80.0269,55540.0
2022-04-28 09:40:00,80.81,80.82,79.83,79.87,23329.0,79.928,79.9379,78.9587,78.9983,23329.0
2022-04-28 09:50:00,79.89,80.36,79.89,80.24,12246.0,79.0181,79.4829,79.0181,79.3642,12246.0
2022-04-28 10:00:00,80.16,80.18,79.43,79.43,22563.0,79.2851,79.3049,78.5631,78.5631,22563.0
2022-04-28 10:10:00,79.43,79.47,78.92,79.27,36641.0,78.5631,78.6027,78.0587,78.4048,36641.0
2022-04-28 10:20:00,79.34,79.45,78.86,78.91,16469.0,78.4741,78.5829,77.9993,78.0488,16469.0
2022-04-28 10:30:00,78.89,78.92,78.62,78.68,27524.0,78.029,78.0587,77.7619,77.8213,27524.0
2022-04-28 10:40:00,78.72,79.06,78.63,78.85,18115.0,77.8608,78.1971,77.7718,77.9894,18115.0
2022-04-28 10:50:00,78.8,79.06,78.68,78.87,20046.0,77.94,78.1971,77.8213,78.0092,20046.0
2022-04-28 11:00:00,78.89,79.26,78.84,79.25,21350.0,78.029,78.3949,77.9795,78.3851,21350.0
2022-04-28 11:10:00,79.23,79.36,79.11,79.23,13787.0,78.3653,78.4939,78.2466,78.3653,13787.0
2022-04-28 11:20:00,79.17,79.2,79.03,79.19,9707.0,78.3059,78.3356,78.1675,78.3257,9707.0
2022-04-28 11:30:00,79.16,79.28,78.89,78.89,8340.0,78.296,78.4147,78.029,78.029,8340.0
2022-04-28 11:40:00,78.95,79.07,78.73,78.86,16218.0,78.0883,78.207,77.8707,77.9993,16218.0
2022-04-28 11:50:00,78.83,78.94,78.76,78.8,14686.0,77.9696,78.0784,77.9004,77.94,14686.0
2022-04-28 12:00:00,78.79,78.8,78.61,78.64,11912.0,77.9301,77.94,77.752,77.7817,11912.0
2022-04-28 12:10:00,78.68,79.1,78.62,79.0,57465.0,77.8213,78.2367,77.7619,78.1378,57465.0
2022-04-28 12:20:00,79.03,79.52,79.0,79.52,16228.0,78.1675,78.6521,78.1378,78.6521,16228.0
2022-04-28 12:30:00,79.52,79.91,79.45,79.89,12617.0,78.6521,79.0378,78.5829,79.0181,12617.0
2022-04-28 12:40:00,79.91,80.53,79.89,80.39,33496.0,79.0378,79.6511,79.0181,79.5126,33496.0
2022-04-28 12:50:00,80.36,80.4,80.1,80.4,16789.0,79.4829,79.5225,79.2258,79.5225,16789.0
2022-04-28 13:00:00,80.39,80.45,80.17,80.35,46960.0,79.5126,79.572,79.295,79.473,46960.0
2022-04-28 13:10:00,80.37,80.73,80.35,80.55,46999.0,79.4928,79.8489,79.473,79.6709,46999.0
2022-04-28 13:20:00,80.54,80.66,80.4,80.66,37119.0,79.661,79.7797,79.5225,79.7797,37119.0
2022-04-28 13:30:00,80.64,80.79,80.46,80.73,25770.0,79.7599,79.9082,79.5818,79.8489,25770.0
2022-04-28 13:40:00,80.73,80.77,80.43,80.74,56373.0,79.8489,79.8885,79.5522,79.8588,56373.0
2022-04-28 13:50:00,80.75,80.77,80.5,80.64,57884.0,79.8687,79.8885,79.6214,79.7599,57884.0
2022-04-28 14:00:00,80.67,80.88,80.66,80.75,27002.0,79.7896,79.9973,79.7797,79.8687,27002.0
2022-04-28 14:10:00,80.75,80.87,80.66,80.82,22829.0,79.8687,79.9874,79.7797,79.9379,22829.0
2022-04-28 14:20:00,80.78,80.99,80.71,80.84,40466.0,79.8984,80.1061,79.8291,79.9577,40466.0
2022-04-28 14:30:00,80.85,81.18,80.83,81.17,53271.0,79.9676,80.294,79.9478,80.2841,53271.0
2022-04-28 14:40:00,81.15,81.33,81.11,81.25,51833.0,80.2643,80.4424,80.2248,80.3632,51833.0
2022-04-28 14:50:00,81.21,81.28,81.03,81.19,33754.0,80.3237,80.3929,80.1456,80.3039,33754.0
2022-04-28 15:00:00,81.17,81.29,81.11,81.2,31484.0,80.2841,80.4028,80.2248,80.3138,31484.0
2022-04-28 15:10:00,81.14,81.28,81.1,81.25,44844.0,80.2544,80.3929,80.2149,80.3632,44844.0
2022-04-28 15:20:00,81.27,81.3,81.1,81.1,49089.0,80.383,80.4127,80.2149,80.2149,49089.0
2022-04-28 15:30:00,81.08,81.17,80.72,80.78,69994.0,80.1951,80.2841,79.839,79.8984,69994.0
2022-04-28 15:40:00,80.8,80.87,80.57,80.58,65888.0,79.9181,79.9874,79.6906,79.7005,65888.0
2022-04-28 15:50:00,80.58,80.7,80.48,80.7,212960.0,79.7005,79.8192,79.6016,79.8192,212960.0
2022-04-29 09:30:00,80.6,81.51,80.58,81.22,51602.0,79.7203,80.6204,79.7005,80.3336,51602.0
2022-04-29 09:40:00,81.22,81.25,80.63,80.96,16812.0,80.3336,80.3632,79.75,80.0764,16812.0
2022-04-29 09:50:00,80.91,81.32,80.57,81.19,65574.0,80.0269,80.4325,79.6906,80.3039,65574.0
2022-04-29 10:00:00,81.2,81.32,80.82,81.04,31242.0,80.3138,80.4325,79.9379,80.1555,31242.0
2022-04-29 10:10:00,81.19,81.19,80.34,80.48,12380.0,80.3039,80.3039,79.4632,79.6016,12380.0
2022-04-29 10:20:00,80.4,80.46,80.18,80.38,16750.0,79.5225,79.5818,79.3049,79.5027,16750.0
2022-04-29 10:30:00,80.29,80.42,80.03,80.2,27524.0,79.4137,79.5423,79.1565,79.3247,27524.0
2022-04-29 10:40:00,80.16,80.26,80.04,80.15,10572.0,79.2851,79.384,79.1664,79.2752,10572.0
2022-04-29 10:50:00,80.18,80.48,80.04,80.43,40985.0,79.3049,79.6016,79.1664,79.5522,40985.0
2022-04-29 11:00:00,80.41,80.76,80.39,80.53,18090.0,79.5324,79.8786,79.5126,79.6511,18090.0
2022-04-29 11:10:00,80.54,80.56,80.17,80.31,22221.0,79.661,79.6808,79.295,79.4335,22221.0
2022-04-29 11:20:00,80.26,80.64,80.22,80.56,17208.0,79.384,79.7599,79.3445,79.6808,17208.0
2022-04-29 11:30:00,80.57,80.88,80.56,80.68,19774.0,79.6906,79.9973,79.6808,79.7994,19774.0
2022-04-29 11:40:00,80.66,80.92,80.63,80.74,11510.0,79.7797,80.0368,79.75,79.8588,11510.0
2022-04-29 11:50:00,80.65,80.72,80.42,80.45,11080.0,79.7698,79.839,79.5423,79.572,11080.0
2022-04-29 12:00:00,80.43,80.43,80.1,80.13,10059.0,79.5522,79.5522,79.2258,79.2554,10059.0
2022-04-29 12:10:00,80.19,80.19,79.97,80.05,8472.0,79.3148,79.3148,79.0972,79.1763,8472.0
2022-04-29 12:20:00,80.04,80.16,79.95,79.98,14888.0,79.1664,79.2851,79.0774,79.1071,14888.0
2022-04-29 12:30:00,79.95,79.99,79.83,79.95,8204.0,79.0774,79.117,78.9587,79.0774,8204.0
2022-04-29 12:40:00,79.84,79.86,79.67,79.73,10541.0,78.9686,78.9884,78.8005,78.8598,10541.0
2022-04-29 12:50:00,79.69,79.69,79.53,79.58,8515.0,78.8203,78.8203,78.662,78.7115,8515.0
2022-04-29 13:00:00,79.56,79.8,79.51,79.55,12354.0,78.6917,78.929,78.6422,78.6818,12354.0
2022-04-29 13:10:00,79.55,79.63,79.44,79.56,16511.0,78.6818,78.7609,78.573,78.6917,16511.0
2022-04-29 13:20:00,79.55,79.69,79.5,79.6,27162.0,78.6818,78.8203,78.6323,78.7312,27162.0
2022-04-29 13:30:00,79.64,79.85,79.6,79.61,21949.0,78.7708,78.9785,78.7312,78.7411,21949.0
2022-04-29 13:40:00,79.61,79.64,79.23,79.34,41807.0,78.7411,78.7708,78.3653,78.4741,41807.0
2022-04-29 13:50:00,79.33,79.39,79.23,79.32,13518.0,78.4642,78.5235,78.3653,78.4543,13518.0
2022-04-29 14:00:00,79.31,79.38,79.15,79.19,28774.0,78.4444,78.5136,78.2861,78.3257,28774.0
2022-04-29 14:10:00,79.13,79.2,79.04,79.11,42239.0,78.2664,78.3356,78.1773,78.2466,42239.0
2022-04-29 14:20:00,79.1,79.1,78.9,79.04,20177.0,78.2367,78.2367,78.0389,78.1773,20177.0
2022-04-29 14:30:00,79.03,79.2,78.88,78.89,35421.0,78.1675,78.3356,78.0191,78.029,35421.0
2022-04-29 14:40:00,78.89,78.97,78.56,78.56,22322.0,78.029,78.1081,77.7026,77.7026,22322.0
2022-04-29 14:50:00,78.54,78.66,78.36,78.61,36049.0,77.6828,77.8015,77.5048,77.752,36049.0
2022-04-29 15:00:00,78.58,78.59,78.29,78.33,37255.0,77.7224,77.7323,77.4355,77.4751,37255.0
2022-04-29 15:10:00,78.33,78.48,78.17,78.46,51021.0,77.4751,77.6235,77.3168,77.6037,51021.0
2022-04-29 15:20:00,78.44,78.47,78.11,78.11,57032.0,77.5839,77.6136,77.2575,77.2575,57032.0
2022-04-29 15:30:00,78.1,78.34,78.03,78.12,72415.0,77.2476,77.485,77.1784,77.2674,72415.0
2022-04-29 15:40:00,78.11,78.27,77.65,77.68,112569.0,77.2575,77.4157,76.8025,76.8322,112569.0
2022-04-29 15:50:00,77.67,77.76,77.12,77.74,610914.0,76.8223,76.9113,76.2783,76.8915,610914.0
2022-05-02 09:30:00,77.77,78.0,76.88,77.37,112383.0,76.9212,77.1487,76.0409,76.5256,112383.0
2022-05-02 09:40:00,77.38,78.3,76.7,78.1,64425.0,76.5355,77.4454,75.8629,77.2476,64425.0
2022-05-02 09:50:00,77.96,78.8,77.9,78.43,62707.0,77.1091,77.94,77.0498,77.574,62707.0
2022-05-02 10:00:00,78.33,78.4,77.33,77.46,31899.0,77.4751,77.5443,76.486,76.6146,31899.0
2022-05-02 10:10:00,77.36,77.53,77.15,77.45,26678.0,76.5157,76.6838,76.308,76.6047,26678.0
2022-05-02 10:20:00,77.4,77.83,77.14,77.73,17255.0,76.5552,76.9806,76.2981,76.8816,17255.0
2022-05-02 10:30:00,77.73,78.32,77.54,77.69,65604.0,76.8816,77.4652,76.6937,76.8421,65604.0
2022-05-02 10:40:00,77.73,77.91,77.27,77.31,17524.0,76.8816,77.0597,76.4267,76.4662,17524.0
2022-05-02 10:50:00,77.32,77.63,77.14,77.21,18259.0,76.4761,76.7827,76.2981,76.3673,18259.0
2022-05-02 11:00:00,77.28,77.28,76.8,76.91,67824.0,76.4366,76.4366,75.9618,76.0706,67824.0
2022-05-02 11:10:00,76.92,77.2,76.55,76.72,68849.0,76.0805,76.3574,75.7145,75.8827,68849.0
2022-05-02 11:20:00,76.75,76.85,76.54,76.71,35011.0,75.9123,76.0112,75.7046,75.8728,35011.0
2022-05-02 11:30:00,76.7,77.14,76.49,76.58,78654.0,75.8629,76.2981,75.6552,75.7442,78654.0
2022-05-02 11:40:00,76.58,76.79,76.45,76.63,21751.0,75.7442,75.9519,75.6156,75.7936,21751.0
2022-05-02 11:50:00,76.59,76.93,76.58,76.92,23269.0,75.7541,76.0904,75.7442,76.0805,23269.0
2022-05-02 12:00:00,76.92,77.02,76.5,76.7,23291.0,76.0805,76.1794,75.6651,75.8629,23291.0
2022-05-02 12:10:00,76.75,77.02,76.58,77.02,35796.0,75.9123,76.1794,75.7442,76.1794,35796.0
2022-05-02 12:20:00,77.0,77.09,76.76,76.86,46387.0,76.1596,76.2486,75.9222,76.0211,46387.0
2022-05-02 12:30:00,76.94,77.05,76.8,76.82,18585.0,76.1003,76.2091,75.9618,75.9816,18585.0
2022-05-02 12:40:00,76.92,76.92,76.6,76.62,16515.0,76.0805,76.0805,75.764,75.7838,16515.0
2022-05-02 12:50:00,76.62,76.66,76.34,76.42,18627.0,75.7838,75.8233,75.5068,75.5859,18627.0
2022-05-02 13:00:00,76.46,76.7,76.3,76.66,25205.0,75.6255,75.8629,75.4672,75.8233,25205.0
2022-05-02 13:10:00,76.61,76.88,76.48,76.57,16352.0,75.7739,76.0409,75.6453,75.7343,16352.0
2022-05-02 13:20:00,76.52,76.7,76.35,76.62,108257.0,75.6848,75.8629,75.5167,75.7838,108257.0
2022-05-02 13:30:00,76.64,76.77,76.46,76.53,27914.0,75.8035,75.9321,75.6255,75.6947,27914.0
2022-05-02 13:40:00,76.54,76.64,76.27,76.35,52671.0,75.7046,75.8035,75.4376,75.5167,52671.0
2022-05-02 13:50:00,76.37,76.65,76.14,76.64,63815.0,75.5365,75.8134,75.309,75.8035,63815.0
2022-05-02 14:00:00,76.62,76.86,76.54,76.57,25132.0,75.7838,76.0211,75.7046,75.7343,25132.0
2022-05-02 14:10:00,76.56,76.67,76.18,76.21,50460.0,75.7244,75.8332,75.3486,75.3782,50460.0
2022-05-02 14:20:00,76.23,76.43,76.14,76.31,38865.0,75.398,75.5958,75.309,75.4771,38865.0
2022-05-02 14:30:00,76.3,76.59,76.29,76.5,22353.0,75.4672,75.7541,75.4574,75.6651,22353.0
2022-05-02 14:40:00,76.52,76.77,76.26,76.65,22305.0,75.6848,75.9321,75.4277,75.8134,22305.0
2022-05-02 14:50:00,76.66,76.93,76.53,76.73,23252.0,75.8233,76.0904,75.6947,75.8926,23252.0
2022-05-02 15:00:00,76.74,77.24,76.72,77.2,36877.0,75.9024,76.397,75.8827,76.3574,36877.0
2022-05-02 15:10:00,77.25,77.55,77.24,77.48,31729.0,76.4069,76.7036,76.397,76.6344,31729.0
2022-05-02 15:20:00,77.49,77.85,77.49,77.81,59090.0,76.6443,77.0003,76.6443,76.9608,59090.0
2022-05-02 15:30:00,77.82,78.14,77.82,77.91,93461.0,76.9707,77.2872,76.9707,77.0597,93461.0
2022-05-02 15:40:00,77.97,78.09,77.69,78.09,99767.0,77.119,77.2377,76.8421,77.2377,99767.0
2022-05-02 15:50:00,78.14,78.45,78.06,78.4,193716.0,77.2872,77.5938,77.208,77.5443,193716.0
2022-05-03 09:30:00,79.0,79.29,78.41,78.54,81149.0,78.1378,78.4246,77.5542,77.6828,81149.0
2022-05-03 09:40:00,78.6,78.61,77.6,77.6,44634.0,77.7421,77.752,76.7531,76.7531,44634.0
2022-05-03 09:50:00,77.61,77.71,77.25,77.66,71849.0,76.763,76.8619,76.4069,76.8124,71849.0
2022-05-03 10:00:00,77.72,78.12,77.29,77.29,51519.0,76.8718,77.2674,76.4464,76.4464,51519.0
2022-05-03 10:10:00,77.27,77.39,76.63,76.79,46817.0,76.4267,76.5454,75.7936,75.9519,46817.0
2022-05-03 10:20:00,76.85,77.38,76.74,77.17,36951.0,76.0112,76.5355,75.9024,76.3278,36951.0
2022-05-03 10:30:00,77.2,77.82,76.9,76.9,34990.0,76.3574,76.9707,76.0607,76.0607,34990.0
2022-05-03 10:40:00,76.92,76.93,76.4,76.42,42972.0,76.0805,76.0904,75.5662,75.5859,42972.0
2022-05-03 10:50:00,76.38,76.95,76.31,76.73,62312.0,75.5464,76.1102,75.4771,75.8926,62312.0
2022-05-03 11:00:00,76.73,77.08,76.61,77.03,31299.0,75.8926,76.2387,75.7739,76.1893,31299.0
2022-05-03 11:10:00,77.01,77.25,76.85,77.16,33582.0,76.1695,76.4069,76.0112,76.3179,33582.0
2022-05-03 11:20:00,77.17,77.42,77.17,77.2,12729.0,76.3278,76.575,76.3278,76.3574,12729.0
2022-05-03 11:30:00,77.24,77.53,77.1,77.26,35249.0,76.397,76.6838,76.2585,76.4168,35249.0
2022-05-03 11:40:00,77.28,77.53,77.22,77.33,23514.0,76.4366,76.6838,76.3772,76.486,23514.0
2022-05-03 11:50:00,77.34,77.46,77.25,77.32,17510.0,76.4959,76.6146,76.4069,76.4761,17510.0
2022-05-03 12:00:00,77.33,77.55,76.82,76.87,25046.0,76.486,76.7036,75.9816,76.031,25046.0
2022-05-03 12:10:00,76.88,77.09,76.88,77.06,18731.0,76.0409,76.2486,76.0409,76.219,18731.0
2022-05-03 12:20:00,77.13,77.27,76.88,76.91,20814.0,76.2882,76.4267,76.0409,76.0706,20814.0
2022-05-03 12:30:00,76.86,77.0,76.75,76.88,19338.0,76.0211,76.1596,75.9123,76.0409,19338.0
2022-05-03 12:40:00,76.9,77.21,76.89,77.05,29884.0,76.0607,76.3673,76.0508,76.2091,29884.0
2022-05-03 12:50:00,77.03,77.15,76.94,77.12,17103.0,76.1893,76.308,76.1003,76.2783,17103.0
2022-05-03 13:00:00,77.05,77.35,77.05,77.3,31005.0,76.2091,76.5058,76.2091,76.4563,31005.0
2022-05-03 13:10:00,77.26,77.73,77.24,77.66,32903.0,76.4168,76.8816,76.397,76.8124,32903.0
2022-05-03 13:20:00,77.68,77.73,77.42,77.53,19199.0,76.8322,76.8816,76.575,76.6838,19199.0
2022-05-03 13:30:00,77.56,78.05,77.53,78.03,27855.0,76.7135,77.1981,76.6838,77.1784,27855.0
2022-05-03 13:40:00,78.05,78.13,77.85,78.12,30433.0,77.1981,77.2773,77.0003,77.2674,30433.0
2022-05-03 13:50:00,78.1,78.15,77.91,77.99,21225.0,77.2476,77.2971,77.0597,77.1388,21225.0
2022-05-03 14:00:00,77.97,78.0,77.58,77.7,23528.0,77.119,77.1487,76.7333,76.852,23528.0
2022-05-03 14:10:00,77.67,77.71,77.05,77.09,26837.0,76.8223,76.8619,76.2091,76.2486,26837.0
2022-05-03 14:20:00,77.09,77.39,77.0,77.28,23682.0,76.2486,76.5454,76.1596,76.4366,23682.0
2022-05-03 14:30:00,77.28,77.8,77.23,77.46,22520.0,76.4366,76.9509,76.3871,76.6146,22520.0
2022-05-03 14:40:00,77.48,77.62,77.16,77.59,23610.0,76.6344,76.7728,76.3179,76.7432,23610.0
2022-05-03 14:50:00,77.57,77.91,77.57,77.9,18765.0,76.7234,77.0597,76.7234,77.0498,18765.0
2022-05-03 15:00:00,77.9,78.02,77.81,77.87,28980.0,77.0498,77.1685,76.9608,77.0201,28980.0
2022-05-03 15:10:00,77.91,77.95,77.66,77.72,27644.0,77.0597,77.0992,76.8124,76.8718,27644.0
2022-05-03 15:20:00,77.74,77.88,77.52,77.73,20492.0,76.8915,77.03,76.6739,76.8816,20492.0
2022-05-03 15:30:00,77.7,77.84,77.53,77.65,23840.0,76.852,76.9904,76.6838,76.8025,23840.0
2022-05-03 15:40:00,77.63,77.69,77.45,77.55,33260.0,76.7827,76.8421,76.6047,76.7036,33260.0
2022-05-03 15:50:00,77.53,77.73,77.4,77.54,119952.0,76.6838,76.8816,76.5552,76.6937,119952.0
2022-05-04 09:30:00,77.72,78.0,77.01,78.0,79286.0,76.8718,77.1487,76.1695,77.1487,79286.0
2022-05-04 09:40:00,77.99,78.12,77.49,78.12,26460.0,77.1388,77.2674,76.6443,77.2674,26460.0
2022-05-04 09:50:00,78.12,78.13,76.89,76.98,30509.0,77.2674,77.2773,76.0508,76.1398,30509.0
2022-05-04 10:00:00,76.98,77.15,76.42,76.65,52865.0,76.1398,76.308,75.5859,75.8134,52865.0
2022-05-04 10:10:00,76.77,77.17,76.75,76.88,43457.0,75.9321,76.3278,75.9123,76.0409,43457.0
2022-05-04 10:20:00,76.86,77.16,76.83,77.06,29362.0,76.0211,76.3179,75.9915,76.219,29362.0
2022-05-04 10:30:00,77.06,77.06,76.79,77.02,50439.0,76.219,76.219,75.9519,76.1794,50439.0
2022-05-04 10:40:00,77.02,77.22,76.92,77.0,32948.0,76.1794,76.3772,76.0805,76.1596,32948.0
2022-05-04 10:50:00,77.02,77.03,76.63,76.67,16466.0,76.1794,76.1893,75.7936,75.8332,16466.0
2022-05-04 11:00:00,76.65,76.69,76.46,76.52,25966.0,75.8134,75.853,75.6255,75.6848,25966.0
2022-05-04 11:10:00,76.53,76.54,76.22,76.42,45776.0,75.6947,75.7046,75.3881,75.5859,45776.0
2022-05-04 11:20:00,76.42,76.45,76.04,76.11,45141.0,75.5859,75.6156,75.2101,75.2793,45141.0
2022-05-04 11:30:00,76.05,76.06,75.68,75.76,92950.0,75.22,75.2299,74.854,74.9331,92950.0
2022-05-04 11:40:00,75.75,75.93,75.68,75.89,117044.0,74.9233,75.1013,74.854,75.0617,117044.0
2022-05-04 11:50:00,75.83,75.85,75.57,75.65,27435.0,75.0024,75.0222,74.7452,74.8243,27435.0
2022-05-04 12:00:00,75.65,75.72,75.54,75.69,24290.0,74.8243,74.8936,74.7155,74.8639,24290.0
2022-05-04 12:10:00,75.67,75.71,75.51,75.69,25182.0,74.8441,74.8837,74.6859,74.8639,25182.0
2022-05-04 12:20:00,75.69,76.11,75.69,76.09,31020.0,74.8639,75.2793,74.8639,75.2595,31020.0
2022-05-04 12:30:00,76.1,76.26,76.0,76.26,21815.0,75.2694,75.4277,75.1705,75.4277,21815.0
2022-05-04 12:40:00,76.23,76.25,75.87,75.88,19306.0,75.398,75.4178,75.0419,75.0518,19306.0
2022-05-04 12:50:00,75.87,76.11,75.78,76.08,35998.0,75.0419,75.2793,74.9529,75.2497,35998.0
2022-05-04 13:00:00,76.02,76.19,75.92,75.92,22029.0,75.1903,75.3584,75.0914,75.0914,22029.0
2022-05-04 13:10:00,75.9,75.9,75.71,75.75,17881.0,75.0716,75.0716,74.8837,74.9233,17881.0
2022-05-04 13:20:00,75.75,75.84,75.7,75.77,16656.0,74.9233,75.0123,74.8738,74.943,16656.0
2022-05-04 13:30:00,75.73,75.75,75.58,75.72,36467.0,74.9035,74.9233,74.7551,74.8936,36467.0
2022-05-04 13:40:00,75.72,75.82,75.55,75.68,28969.0,74.8936,74.9925,74.7254,74.854,28969.0
2022-05-04 13:50:00,75.66,76.29,75.65,76.27,34086.0,74.8342,75.4574,74.8243,75.4376,34086.0
2022-05-04 14:00:00,76.21,76.74,74.08,75.75,154040.0,75.3782,75.9024,73.2715,74.9233,154040.0
2022-05-04 14:10:00,75.7,75.88,75.2,75.29,67245.0,74.8738,75.0518,74.3793,74.4683,67245.0
2022-05-04 14:20:00,75.27,75.98,74.8,75.82,145800.0,74.4485,75.1507,73.9836,74.9925,145800.0
2022-05-04 14:30:00,75.78,75.85,74.68,75.17,101431.0,74.9529,75.0222,73.8649,74.3496,101431.0
2022-05-04 14:40:00,75.16,76.45,75.1,76.28,92557.0,74.3397,75.6156,74.2803,75.4475,92557.0
2022-05-04 14:50:00,76.26,76.65,76.0,76.4,63216.0,75.4277,75.8134,75.1705,75.5662,63216.0
2022-05-04 15:00:00,76.45,77.02,76.35,76.96,58414.0,75.6156,76.1794,75.5167,76.12,58414.0
2022-05-04 15:10:00,76.99,77.35,76.9,76.93,47400.0,76.1497,76.5058,76.0607,76.0904,47400.0
2022-05-04 15:20:00,76.97,77.43,76.96,77.4,99699.0,76.1299,76.5849,76.12,76.5552,99699.0
2022-05-04 15:30:00,77.41,77.69,77.29,77.62,98863.0,76.5651,76.8421,76.4464,76.7728,98863.0
2022-05-04 15:40:00,77.67,77.85,77.54,77.8,101574.0,76.8223,77.0003,76.6937,76.9509,101574.0
2022-05-04 15:50:00,77.81,78.03,77.71,77.86,272485.0,76.9608,77.1784,76.8619,77.0102,272485.0
2022-05-05 09:30:00,77.59,78.82,76.58,78.41,136199.0,76.7432,77.9597,75.7442,77.5542,136199.0
2022-05-05 09:40:00,78.32,78.97,76.44,76.79,122905.0,77.4652,78.1081,75.6057,75.9519,122905.0
2022-05-05 09:50:00,76.79,77.19,76.3,76.42,65599.0,75.9519,76.3475,75.4672,75.5859,65599.0
2022-05-05 10:00:00,76.42,76.58,75.58,75.77,138064.0,75.5859,75.7442,74.7551,74.943,138064.0
2022-05-05 10:10:00,75.7,75.9,75.41,75.85,60146.0,74.8738,75.0716,74.587,75.0222,60146.0
2022-05-05 10:20:00,75.79,75.89,74.8,74.81,115225.0,74.9628,75.0617,73.9836,73.9935,115225.0
2022-05-05 10:30:00,74.84,74.84,74.5,74.59,148170.0,74.0232,74.0232,73.6869,73.7759,148170.0
2022-05-05 10:40:00,74.53,75.29,74.22,74.66,126069.0,73.7166,74.4683,73.41,73.8451,126069.0
2022-05-05 10:50:00,74.64,75.11,74.26,74.37,125112.0,73.8254,74.2902,73.4495,73.5583,125112.0
2022-05-05 11:00:00,74.28,74.35,73.8,73.96,101772.0,73.4693,73.5385,72.9945,73.1528,101772.0
2022-05-05 11:10:00,73.9,74.39,73.78,74.23,93606.0,73.0934,73.5781,72.9748,73.4198,93606.0
2022-05-05 11:20:00,74.22,74.62,74.07,74.61,71182.0,73.41,73.8056,73.2616,73.7957,71182.0
2022-05-05 11:30:00,74.62,75.13,74.47,74.94,63354.0,73.8056,74.31,73.6572,74.1221,63354.0
2022-05-05 11:40:00,74.99,75.06,74.78,75.0,59222.0,74.1715,74.2408,73.9638,74.1814,59222.0
2022-05-05 11:50:00,75.0,75.0,74.56,74.6,46691.0,74.1814,74.1814,73.7462,73.7858,46691.0
2022-05-05 12:00:00,74.58,74.64,74.32,74.46,55744.0,73.766,73.8254,73.5089,73.6473,55744.0
2022-05-05 12:10:00,74.41,74.49,73.92,74.09,70808.0,73.5979,73.677,73.1132,73.2814,70808.0
2022-05-05 12:20:00,74.12,74.47,74.01,74.08,42885.0,73.311,73.6572,73.2022,73.2715,42885.0
2022-05-05 12:30:00,74.05,74.35,73.98,74.14,31063.0,73.2418,73.5385,73.1726,73.3308,31063.0
2022-05-05 12:40:00,74.14,74.26,73.93,74.05,39001.0,73.3308,73.4495,73.1231,73.2418,39001.0
2022-05-05 12:50:00,74.02,74.49,73.99,74.38,22848.0,73.2121,73.677,73.1825,73.5682,22848.0
2022-05-05 13:00:00,74.47,75.45,74.45,75.42,44034.0,73.6572,74.6265,73.6374,74.5969,44034.0
2022-05-05 13:10:00,75.45,75.59,75.21,75.56,51268.0,74.6265,74.765,74.3891,74.7353,51268.0
2022-05-05 13:20:00,75.57,75.83,75.32,75.37,43493.0,74.7452,75.0024,74.4979,74.5474,43493.0
2022-05-05 13:30:00,75.32,75.71,75.12,75.42,37144.0,74.4979,74.8837,74.3001,74.5969,37144.0
2022-05-05 13:40:00,75.39,75.7,75.27,75.32,21754.0,74.5672,74.8738,74.4485,74.4979,21754.0
2022-05-05 13:50:00,75.28,75.3,75.1,75.26,25010.0,74.4584,74.4782,74.2803,74.4386,25010.0
2022-05-05 14:00:00,75.25,75.28,75.01,75.06,30166.0,74.4287,74.4584,74.1913,74.2408,30166.0
2022-05-05 14:10:00,75.13,75.16,74.78,75.12,43272.0,74.31,74.3397,73.9638,74.3001,43272.0
2022-05-05 14:20:00,75.16,75.16,74.24,74.24,32444.0,74.3397,74.3397,73.4297,73.4297,32444.0
2022-05-05 14:30:00,74.3,74.58,74.2,74.55,52830.0,73.4891,73.766,73.3902,73.7363,52830.0
2022-05-05 14:40:00,74.48,74.49,74.01,74.05,30437.0,73.6671,73.677,73.2022,73.2418,30437.0
2022-05-05 14:50:00,74.1,74.43,73.97,74.06,72362.0,73.2913,73.6177,73.1627,73.2517,72362.0
2022-05-05 15:00:00,74.02,74.04,73.61,73.67,53690.0,73.2121,73.2319,72.8066,72.866,53690.0
2022-05-05 15:10:00,73.68,73.71,73.43,73.58,49125.0,72.8758,72.9055,72.6286,72.7769,49125.0
2022-05-05 15:20:00,73.55,73.55,73.0,73.11,54221.0,72.7473,72.7473,72.2033,72.3121,54221.0
2022-05-05 15:30:00,73.11,73.36,72.95,73.31,81652.0,72.3121,72.5593,72.1538,72.5099,81652.0
2022-05-05 15:40:00,73.38,73.53,73.05,73.05,91543.0,72.5791,72.7275,72.2527,72.2527,91543.0
2022-05-05 15:50:00,73.05,73.7,73.01,73.65,237247.0,72.2527,72.8956,72.2132,72.8462,237247.0
2022-05-06 09:30:00,72.54,73.2,72.1,72.19,101738.0,71.7483,72.4011,71.3131,71.4021,101738.0
2022-05-06 09:40:00,72.12,72.17,70.7,70.81,107215.0,71.3329,71.3823,69.9284,70.0372,107215.0
2022-05-06 09:50:00,70.93,70.99,70.14,70.29,59157.0,70.1559,70.2152,69.3745,69.5228,59157.0
2022-05-06 10:00:00,70.19,71.86,70.18,71.15,71222.0,69.4239,71.0757,69.414,70.3735,71222.0
2022-05-06 10:10:00,71.17,72.0,70.9,71.61,86004.0,70.3932,71.2142,70.1262,70.8284,86004.0
2022-05-06 10:20:00,71.55,72.24,71.38,71.8,63313.0,70.7691,71.4516,70.6009,71.0164,63313.0
2022-05-06 10:30:00,71.8,72.41,71.6,72.05,85196.0,71.0164,71.6197,70.8185,71.2636,85196.0
2022-05-06 10:40:00,72.11,72.93,72.05,72.56,28345.0,71.323,72.134,71.2636,71.7681,28345.0
2022-05-06 10:50:00,72.6,73.15,72.48,72.91,28857.0,71.8076,72.3516,71.6889,72.1142,28857.0
2022-05-06 11:00:00,72.96,73.01,72.38,72.68,37589.0,72.1637,72.2132,71.59,71.8868,37589.0
2022-05-06 11:10:00,72.69,72.8,72.33,72.66,44674.0,71.8966,72.0054,71.5406,71.867,44674.0
2022-05-06 11:20:00,72.64,73.08,72.53,72.56,42040.0,71.8472,72.2824,71.7384,71.7681,42040.0
2022-05-06 11:30:00,72.58,72.62,72.01,72.02,43441.0,71.7879,71.8274,71.2241,71.234,43441.0
2022-05-06 11:40:00,72.06,72.11,71.68,71.99,46064.0,71.2735,71.323,70.8977,71.2043,46064.0
2022-05-06 11:50:00,71.96,72.37,71.52,71.53,33104.0,71.1746,71.5801,70.7394,70.7493,33104.0
2022-05-06 12:00:00,71.52,72.3,71.45,72.13,34026.0,70.7394,71.5109,70.6702,71.3428,34026.0
2022-05-06 12:10:00,72.04,72.04,71.1,71.14,22037.0,71.2537,71.2537,70.324,70.3636,22037.0
2022-05-06 12:20:00,71.11,71.93,71.11,71.78,22216.0,70.3339,71.1449,70.3339,70.9966,22216.0
2022-05-06 12:30:00,71.79,71.86,71.32,71.5,14223.0,71.0065,71.0757,70.5416,70.7196,14223.0
2022-05-06 12:40:00,71.42,71.63,71.3,71.5,40407.0,70.6405,70.8482,70.5218,70.7196,40407.0
2022-05-06 12:50:00,71.53,72.39,71.36,72.28,39965.0,70.7493,71.5999,70.5812,71.4911,39965.0
2022-05-06 13:00:00,72.32,72.33,71.54,71.62,26665.0,71.5307,71.5406,70.7592,70.8383,26665.0
2022-05-06 13:10:00,71.59,71.82,71.07,71.11,23207.0,70.8087,71.0361,70.2943,70.3339,23207.0
2022-05-06 13:20:00,71.08,71.35,71.0,71.15,37415.0,70.3042,70.5713,70.2251,70.3735,37415.0
2022-05-06 13:30:00,71.13,71.32,70.75,70.86,49927.0,70.3537,70.5416,69.9778,70.0866,49927.0
2022-05-06 13:40:00,70.88,71.09,70.62,70.72,42504.0,70.1064,70.3141,69.8492,69.9482,42504.0
2022-05-06 13:50:00,70.71,70.8,70.39,70.44,42241.0,69.9383,70.0273,69.6218,69.6712,42241.0
2022-05-06 14:00:00,70.45,70.54,70.02,70.07,58155.0,69.6811,69.7701,69.2558,69.3052,58155.0
2022-05-06 14:10:00,70.08,70.31,70.07,70.16,30017.0,69.3151,69.5426,69.3052,69.3943,30017.0
2022-05-06 14:20:00,70.12,70.25,69.94,69.97,71362.0,69.3547,69.4833,69.1767,69.2063,71362.0
2022-05-06 14:30:00,69.95,70.06,69.74,70.02,163509.0,69.1866,69.2954,68.9788,69.2558,163509.0
2022-05-06 14:40:00,70.03,70.25,69.94,70.21,42273.0,69.2657,69.4833,69.1767,69.4437,42273.0
2022-05-06 14:50:00,70.22,70.62,70.22,70.23,29446.0,69.4536,69.8492,69.4536,69.4635,29446.0
2022-05-06 15:00:00,70.29,70.31,69.9,69.92,40351.0,69.5228,69.5426,69.1371,69.1569,40351.0
2022-05-06 15:10:00,69.94,70.12,69.9,70.07,49184.0,69.1767,69.3547,69.1371,69.3052,49184.0
2022-05-06 15:20:00,70.08,70.09,69.78,69.84,82182.0,69.3151,69.325,69.0184,69.0778,82182.0
2022-05-06 15:30:00,69.83,70.49,69.83,70.38,102123.0,69.0679,69.7207,69.0679,69.6119,102123.0
2022-05-06 15:40:00,70.4,70.41,69.98,70.08,142785.0,69.6316,69.6415,69.2162,69.3151,142785.0
2022-05-06 15:50:00,70.1,70.27,69.78,69.85,321827.0,69.3349,69.5031,69.0184,69.0876,321827.0
2022-05-09 09:30:00,68.73,68.73,67.22,67.45,223154.0,67.9799,67.9799,66.4863,66.7138,223154.0
2022-05-09 09:40:00,67.6,67.93,67.02,67.4,81912.0,66.8622,67.1886,66.2885,66.6644,81912.0
2022-05-09 09:50:00,67.45,67.93,67.16,67.2,124437.0,66.7138,67.1886,66.427,66.4666,124437.0
2022-05-09 10:00:00,67.13,67.54,66.58,66.58,94302.0,66.3973,66.8029,65.8533,65.8533,94302.0
2022-05-09 10:10:00,66.63,67.13,66.49,66.54,73764.0,65.9028,66.3973,65.7643,65.8138,73764.0
2022-05-09 10:20:00,66.52,66.58,65.71,65.89,201423.0,65.794,65.8533,64.9928,65.1709,201423.0
2022-05-09 10:30:00,65.91,65.92,64.91,64.91,155612.0,65.1906,65.2005,64.2016,64.2016,155612.0
2022-05-09 10:40:00,64.89,65.07,64.75,64.84,122041.0,64.1818,64.3598,64.0433,64.1323,122041.0
2022-05-09 10:50:00,64.87,64.9,63.92,64.34,249361.0,64.162,64.1917,63.2224,63.6378,249361.0
2022-05-09 11:00:00,64.27,64.52,63.99,64.22,82469.0,63.5685,63.8158,63.2916,63.5191,82469.0
2022-05-09 11:10:00,64.19,64.36,63.39,63.55,187724.0,63.4894,63.6576,62.6982,62.8564,187724.0
2022-05-09 11:20:00,63.54,63.68,63.38,63.49,68444.0,62.8465,62.985,62.6883,62.7971,68444.0
2022-05-09 11:30:00,63.49,63.95,63.36,63.95,51862.0,62.7971,63.252,62.6685,63.252,51862.0
2022-05-09 11:40:00,63.91,64.22,63.76,64.19,73186.0,63.2125,63.5191,63.0641,63.4894,73186.0
2022-05-09 11:50:00,64.15,64.78,64.14,64.61,47250.0,63.4499,64.073,63.44,63.9048,47250.0
2022-05-09 12:00:00,64.5,65.0,64.0,64.68,75792.0,63.796,64.2906,63.3015,63.9741,75792.0
2022-05-09 12:10:00,64.62,64.95,64.59,64.9,49237.0,63.9147,64.2411,63.8851,64.1917,49237.0
2022-05-09 12:20:00,64.88,64.89,64.18,64.33,71068.0,64.1719,64.1818,63.4795,63.6279,71068.0
2022-05-09 12:30:00,64.31,64.61,64.15,64.15,73541.0,63.6081,63.9048,63.4499,63.4499,73541.0
2022-05-09 12:40:00,64.16,64.29,63.94,64.19,49638.0,63.4597,63.5883,63.2421,63.4894,49638.0
2022-05-09 12:50:00,64.16,64.18,63.91,63.99,47917.0,63.4597,63.4795,63.2125,63.2916,47917.0
2022-05-09 13:00:00,63.98,64.11,63.69,63.71,35763.0,63.2817,63.4103,62.9949,63.0147,35763.0
2022-05-09 13:10:00,63.69,63.69,63.41,63.63,68171.0,62.9949,62.9949,62.7179,62.9355,68171.0
2022-05-09 13:20:00,63.6,63.79,63.47,63.75,65670.0,62.9059,63.0938,62.7773,63.0542,65670.0
2022-05-09 13:30:00,63.77,63.83,63.34,63.49,90325.0,63.074,63.1333,62.6487,62.7971,90325.0
2022-05-09 13:40:00,63.47,63.81,63.44,63.55,54045.0,62.7773,63.1136,62.7476,62.8564,54045.0
2022-05-09 13:50:00,63.53,63.69,63.33,63.53,75296.0,62.8366,62.9949,62.6388,62.8366,75296.0
2022-05-09 14:00:00,63.5,63.64,63.15,63.19,80374.0,62.807,62.9454,62.4608,62.5003,80374.0
2022-05-09 14:10:00,63.18,63.45,63.11,63.26,56349.0,62.4904,62.7575,62.4212,62.5696,56349.0
2022-05-09 14:20:00,63.25,63.25,62.8,62.96,55532.0,62.5597,62.5597,62.1146,62.2728,55532.0
2022-05-09 14:30:00,62.96,63.14,62.75,62.97,47219.0,62.2728,62.4509,62.0651,62.2827,47219.0
2022-05-09 14:40:00,62.96,63.17,62.95,62.96,58286.0,62.2728,62.4806,62.263,62.2728,58286.0
2022-05-09 14:50:00,62.96,63.03,62.83,62.96,75210.0,62.2728,62.3421,62.1443,62.2728,75210.0
2022-05-09 15:00:00,63.01,63.05,62.66,62.7,72208.0,62.3223,62.3619,61.9761,62.0157,72208.0
2022-05-09 15:10:00,62.69,62.84,62.39,62.49,67947.0,62.0058,62.1542,61.7091,61.808,67947.0
2022-05-09 15:20:00,62.48,62.51,62.0,62.08,130152.0,61.7981,61.8278,61.3233,61.4024,130152.0
2022-05-09 15:30:00,62.08,62.08,61.71,61.74,138572.0,61.4024,61.4024,61.0365,61.0662,138572.0
2022-05-09 15:40:00,61.73,61.74,61.21,61.23,188521.0,61.0563,61.0662,60.5419,60.5617,188521.0
2022-05-09 15:50:00,61.23,61.47,61.16,61.4,482974.0,60.5617,60.7991,60.4925,60.7299,482974.0
2022-05-10 09:30:00,65.8,66.27,63.67,64.13,461906.0,65.0818,65.5467,62.9751,63.4301,461906.0
2022-05-10 09:40:00,64.19,64.46,63.01,63.05,168048.0,63.4894,63.7565,62.3223,62.3619,168048.0
2022-05-10 09:50:00,63.05,65.04,62.91,64.83,119322.0,62.3619,64.3301,62.2234,64.1224,119322.0
2022-05-10 10:00:00,64.9,65.0,64.11,64.33,106505.0,64.1917,64.2906,63.4103,63.6279,106505.0
2022-05-10 10:10:00,64.33,64.66,63.97,63.98,51623.0,63.6279,63.9543,63.2718,63.2817,51623.0
2022-05-10 10:20:00,63.97,64.28,63.56,63.65,55667.0,63.2718,63.5784,62.8663,62.9553,55667.0
2022-05-10 10:30:00,63.63,63.68,63.07,63.19,42325.0,62.9355,62.985,62.3816,62.5003,42325.0
2022-05-10 10:40:00,63.13,63.19,62.52,62.54,71037.0,62.441,62.5003,61.8376,61.8574,71037.0
2022-05-10 10:50:00,62.52,62.72,62.29,62.4,67384.0,61.8376,62.0355,61.6102,61.719,67384.0
2022-05-10 11:00:00,62.39,62.44,61.45,61.45,75340.0,61.7091,61.7585,60.7793,60.7793,75340.0
2022-05-10 11:10:00,61.44,61.63,61.29,61.61,64086.0,60.7694,60.9574,60.6211,60.9376,64086.0
2022-05-10 11:20:00,61.63,61.64,60.8,61.3,72619.0,60.9574,60.9673,60.1364,60.631,72619.0
2022-05-10 11:30:00,61.32,61.85,61.05,61.68,51374.0,60.6507,61.175,60.3837,61.0068,51374.0
2022-05-10 11:40:00,61.65,61.73,61.07,61.13,45285.0,60.9771,61.0563,60.4035,60.4628,45285.0
2022-05-10 11:50:00,61.09,61.41,60.92,61.3,31765.0,60.4233,60.7398,60.2551,60.631,31765.0
2022-05-10 12:00:00,61.34,61.63,61.0,61.0,42062.0,60.6705,60.9574,60.3342,60.3342,42062.0
2022-05-10 12:10:00,61.0,61.03,60.45,60.45,62792.0,60.3342,60.3639,59.7902,59.7902,62792.0
2022-05-10 12:20:00,60.45,60.58,60.3,60.48,43113.0,59.7902,59.9188,59.6419,59.8199,43113.0
2022-05-10 12:30:00,60.48,60.59,60.12,60.16,39231.0,59.8199,59.9287,59.4638,59.5034,39231.0
2022-05-10 12:40:00,60.16,60.71,60.16,60.49,39400.0,59.5034,60.0474,59.5034,59.8298,39400.0
2022-05-10 12:50:00,60.49,60.52,60.06,60.14,30596.0,59.8298,59.8595,59.4045,59.4836,30596.0
2022-05-10 13:00:00,60.12,60.75,60.08,60.75,40067.0,59.4638,60.087,59.4243,60.087,40067.0
2022-05-10 13:10:00,60.69,60.69,60.23,60.33,26000.0,60.0276,60.0276,59.5726,59.6715,26000.0
2022-05-10 13:20:00,60.32,60.59,60.13,60.55,64627.0,59.6617,59.9287,59.4737,59.8891,64627.0
2022-05-10 13:30:00,60.58,61.5,60.58,61.36,59277.0,59.9188,60.8288,59.9188,60.6903,59277.0
2022-05-10 13:40:00,61.4,61.85,61.35,61.85,57504.0,60.7299,61.175,60.6804,61.175,57504.0
2022-05-10 13:50:00,61.85,62.01,61.65,61.96,79022.0,61.175,61.3332,60.9771,61.2838,79022.0
2022-05-10 14:00:00,62.0,62.15,61.76,61.98,89565.0,61.3233,61.4717,61.0859,61.3035,89565.0
2022-05-10 14:10:00,61.96,62.19,61.54,61.9,67432.0,61.2838,61.5112,60.8683,61.2244,67432.0
2022-05-10 14:20:00,61.92,62.04,61.7,61.82,40638.0,61.2442,61.3629,61.0266,61.1453,40638.0
2022-05-10 14:30:00,61.87,62.02,61.69,61.91,33490.0,61.1947,61.3431,61.0167,61.2343,33490.0
2022-05-10 14:40:00,61.88,62.25,61.72,61.9,42390.0,61.2046,61.5706,61.0464,61.2244,42390.0
2022-05-10 14:50:00,61.89,62.03,61.66,61.9,51492.0,61.2145,61.353,60.987,61.2244,51492.0
2022-05-10 15:00:00,61.93,62.11,61.83,61.98,91468.0,61.2541,61.4321,61.1552,61.3035,91468.0
2022-05-10 15:10:00,61.93,62.15,61.93,62.04,113054.0,61.2541,61.4717,61.2541,61.3629,113054.0
2022-05-10 15:20:00,62.03,62.06,61.36,61.56,53335.0,61.353,61.3827,60.6903,60.8881,53335.0
2022-05-10 15:30:00,61.57,61.57,61.1,61.12,56752.0,60.898,60.898,60.4331,60.4529,56752.0
2022-05-10 15:40:00,61.1,61.11,60.9,60.97,104857.0,60.4331,60.443,60.2353,60.3046,104857.0
2022-05-10 15:50:00,60.95,61.0,60.83,60.92,282848.0,60.2848,60.3342,60.1661,60.2551,282848.0
2022-05-11 09:30:00,61.34,61.81,60.37,61.2,293535.0,60.6705,61.1354,59.7111,60.5321,293535.0
2022-05-11 09:40:00,61.12,62.97,60.93,62.87,108516.0,60.4529,62.2827,60.265,62.1838,108516.0
2022-05-11 09:50:00,62.87,63.34,62.56,63.21,119261.0,62.1838,62.6487,61.8772,62.5201,119261.0
2022-05-11 10:00:00,63.22,63.3,62.63,62.71,119227.0,62.53,62.6091,61.9464,62.0256,119227.0
2022-05-11 10:10:00,62.65,64.07,62.53,64.01,102045.0,61.9662,63.3707,61.8475,63.3114,102045.0
2022-05-11 10:20:00,64.05,64.54,63.76,64.13,148536.0,63.3509,63.8356,63.0641,63.4301,148536.0
2022-05-11 10:30:00,64.17,64.22,63.27,63.61,67744.0,63.4696,63.5191,62.5795,62.9158,67744.0
2022-05-11 10:40:00,63.59,63.74,63.07,63.12,40105.0,62.896,63.0443,62.3816,62.4311,40105.0
2022-05-11 10:50:00,63.09,63.11,62.46,62.62,63131.0,62.4014,62.4212,61.7783,61.9366,63131.0
2022-05-11 11:00:00,62.62,62.67,62.06,62.28,45470.0,61.9366,61.986,61.3827,61.6003,45470.0
2022-05-11 11:10:00,62.32,62.5,61.92,62.04,48599.0,61.6398,61.8179,61.2442,61.3629,48599.0
2022-05-11 11:20:00,62.06,62.47,62.02,62.38,35205.0,61.3827,61.7882,61.3431,61.6992,35205.0
2022-05-11 11:30:00,62.36,62.8,62.11,62.45,37242.0,61.6794,62.1146,61.4321,61.7684,37242.0
2022-05-11 11:40:00,62.43,62.71,62.41,62.71,26762.0,61.7486,62.0256,61.7288,62.0256,26762.0
2022-05-11 11:50:00,62.67,62.71,62.05,62.19,46373.0,61.986,62.0256,61.3728,61.5112,46373.0
2022-05-11 12:00:00,62.15,62.16,61.8,61.8,27953.0,61.4717,61.4816,61.1255,61.1255,27953.0
2022-05-11 12:10:00,61.8,61.93,61.66,61.79,38465.0,61.1255,61.2541,60.987,61.1156,38465.0
2022-05-11 12:20:00,61.78,62.24,61.67,61.71,52574.0,61.1057,61.5607,60.9969,61.0365,52574.0
2022-05-11 12:30:00,61.69,62.01,61.66,61.89,105211.0,61.0167,61.3332,60.987,61.2145,105211.0
2022-05-11 12:40:00,61.88,62.11,61.71,61.83,57973.0,61.2046,61.4321,61.0365,61.1552,57973.0
2022-05-11 12:50:00,61.74,61.83,61.28,61.37,46797.0,61.0662,61.1552,60.6112,60.7002,46797.0
2022-05-11 13:00:00,61.31,61.4,61.09,61.15,28998.0,60.6409,60.7299,60.4233,60.4826,28998.0
2022-05-11 13:10:00,61.13,61.21,60.68,60.71,67346.0,60.4628,60.5419,60.0177,60.0474,67346.0
2022-05-11 13:20:00,60.7,60.87,60.47,60.5,38087.0,60.0375,60.2057,59.81,59.8397,38087.0
2022-05-11 13:30:00,60.5,60.78,60.45,60.51,114313.0,59.8397,60.1166,59.7902,59.8496,114313.0
2022-05-11 13:40:00,60.51,60.54,60.29,60.52,38961.0,59.8496,59.8793,59.632,59.8595,38961.0
2022-05-11 13:50:00,60.54,60.55,60.07,60.22,61682.0,59.8793,59.8891,59.4144,59.5627,61682.0
2022-05-11 14:00:00,60.24,60.74,60.24,60.5,47619.0,59.5825,60.0771,59.5825,59.8397,47619.0
2022-05-11 14:10:00,60.41,60.57,60.34,60.45,39100.0,59.7507,59.9089,59.6814,59.7902,39100.0
2022-05-11 14:20:00,60.43,60.83,60.09,60.68,58302.0,59.7705,60.1661,59.4342,60.0177,58302.0
2022-05-11 14:30:00,60.64,61.0,60.5,60.82,30750.0,59.9782,60.3342,59.8397,60.1562,30750.0
2022-05-11 14:40:00,60.81,61.37,60.7,60.98,41631.0,60.1463,60.7002,60.0375,60.3145,41631.0
2022-05-11 14:50:00,60.96,60.96,60.7,60.83,21767.0,60.2947,60.2947,60.0375,60.1661,21767.0
2022-05-11 15:00:00,60.79,60.86,60.5,60.55,34991.0,60.1265,60.1958,59.8397,59.8891,34991.0
2022-05-11 15:10:00,60.53,60.6,60.28,60.42,44542.0,59.8694,59.9386,59.6221,59.7606,44542.0
2022-05-11 15:20:00,60.42,60.43,60.16,60.29,55510.0,59.7606,59.7705,59.5034,59.632,55510.0
2022-05-11 15:30:00,60.32,60.43,60.16,60.17,65041.0,59.6617,59.7705,59.5034,59.5133,65041.0
2022-05-11 15:40:00,60.15,60.21,59.98,60.02,126492.0,59.4935,59.5529,59.3254,59.3649,126492.0
2022-05-11 15:50:00,60.03,60.11,59.82,59.95,274616.0,59.3748,59.4539,59.1671,59.2957,274616.0
2022-05-12 09:30:00,58.65,59.0,57.05,57.1,202804.0,58.0099,58.3561,56.4273,56.4768,202804.0
2022-05-12 09:40:00,57.05,57.55,56.15,57.0,236389.0,56.4273,56.9219,55.5372,56.3779,236389.0
2022-05-12 09:50:00,57.0,57.55,56.67,56.98,151138.0,56.3779,56.9219,56.0515,56.3581,151138.0
2022-05-12 10:00:00,56.88,58.26,56.57,58.25,115949.0,56.2592,57.6241,55.9526,57.6143,115949.0
2022-05-12 10:10:00,58.2,58.91,58.08,58.5,135334.0,57.5648,58.267,57.4461,57.8615,135334.0
2022-05-12 10:20:00,58.55,59.14,58.32,58.59,89414.0,57.911,58.4945,57.6835,57.9505,89414.0
2022-05-12 10:30:00,58.59,59.4,58.48,59.34,118644.0,57.9505,58.7517,57.8417,58.6924,118644.0
2022-05-12 10:40:00,59.27,59.35,58.55,58.99,109532.0,58.6231,58.7022,57.911,58.3462,109532.0
2022-05-12 10:50:00,58.98,59.87,58.98,59.84,65961.0,58.3363,59.2166,58.3363,59.1869,65961.0
2022-05-12 11:00:00,59.85,60.3,59.51,60.29,98829.0,59.1968,59.6419,58.8605,59.632,98829.0
2022-05-12 11:10:00,60.34,60.34,59.35,59.5,70951.0,59.6814,59.6814,58.7022,58.8506,70951.0
2022-05-12 11:20:00,59.49,59.62,59.08,59.08,59846.0,58.8407,58.9693,58.4352,58.4352,59846.0
2022-05-12 11:30:00,59.07,59.48,59.03,59.45,48850.0,58.4253,58.8308,58.3857,58.8012,48850.0
2022-05-12 11:40:00,59.46,59.48,58.65,58.74,36765.0,58.811,58.8308,58.0099,58.0989,36765.0
2022-05-12 11:50:00,58.67,58.72,58.28,58.3,51224.0,58.0297,58.0791,57.6439,57.6637,51224.0
2022-05-12 12:00:00,58.29,58.32,58.01,58.16,52307.0,57.6538,57.6835,57.3769,57.5252,52307.0
2022-05-12 12:10:00,58.14,58.23,57.76,57.89,52180.0,57.5055,57.5945,57.1296,57.2582,52180.0
2022-05-12 12:20:00,57.93,58.41,57.79,58.23,85149.0,57.2977,57.7725,57.1593,57.5945,85149.0
2022-05-12 12:30:00,58.24,58.84,58.21,58.55,60326.0,57.6044,58.1978,57.5747,57.911,60326.0
2022-05-12 12:40:00,58.54,59.12,58.08,58.98,81847.0,57.9011,58.4748,57.4461,58.3363,81847.0
2022-05-12 12:50:00,58.99,59.06,58.6,58.64,35851.0,58.3462,58.4154,57.9604,58.0,35851.0
2022-05-12 13:00:00,58.66,58.84,58.27,58.57,29258.0,58.0198,58.1978,57.634,57.9308,29258.0
2022-05-12 13:10:00,58.59,58.93,58.5,58.55,31343.0,57.9505,58.2868,57.8615,57.911,31343.0
2022-05-12 13:20:00,58.61,58.75,58.32,58.44,27102.0,57.9703,58.1088,57.6835,57.8022,27102.0
2022-05-12 13:30:00,58.44,58.65,57.97,57.99,39362.0,57.8022,58.0099,57.3373,57.3571,39362.0
2022-05-12 13:40:00,57.96,58.02,57.62,57.64,47902.0,57.3274,57.3868,56.9911,57.0109,47902.0
2022-05-12 13:50:00,57.62,57.83,57.5,57.75,65686.0,56.9911,57.1988,56.8724,57.1197,65686.0
2022-05-12 14:00:00,57.73,57.98,57.53,57.55,53197.0,57.0999,57.3472,56.9021,56.9219,53197.0
2022-05-12 14:10:00,57.57,57.83,57.49,57.83,44315.0,56.9417,57.1988,56.8625,57.1988,44315.0
2022-05-12 14:20:00,57.8,57.89,57.48,57.59,46684.0,57.1692,57.2582,56.8527,56.9615,46684.0
2022-05-12 14:30:00,57.59,57.67,57.25,57.28,43997.0,56.9615,57.0406,56.6252,56.6548,43997.0
2022-05-12 14:40:00,57.28,57.44,57.13,57.23,41348.0,56.6548,56.8131,56.5065,56.6054,41348.0
2022-05-12 14:50:00,57.22,57.31,57.05,57.14,50398.0,56.5955,56.6845,56.4273,56.5164,50398.0
2022-05-12 15:00:00,57.15,57.28,56.87,57.16,154975.0,56.5263,56.6548,56.2493,56.5361,154975.0
2022-05-12 15:10:00,57.15,57.22,56.9,57.14,130078.0,56.5263,56.5955,56.279,56.5164,130078.0
2022-05-12 15:20:00,57.14,57.65,57.13,57.23,164257.0,56.5164,57.0208,56.5065,56.6054,164257.0
2022-05-12 15:30:00,57.21,57.52,57.21,57.44,100457.0,56.5856,56.8922,56.5856,56.8131,100457.0
2022-05-12 15:40:00,57.48,57.62,57.31,57.44,167592.0,56.8527,56.9911,56.6845,56.8131,167592.0
2022-05-12 15:50:00,57.43,57.86,57.43,57.77,512627.0,56.8032,57.2285,56.8032,57.1395,512627.0
2022-05-13 09:30:00,59.17,59.78,58.68,58.83,138005.0,58.5242,59.1276,58.0396,58.1879,138005.0
2022-05-13 09:40:00,58.88,60.04,58.81,59.55,133189.0,58.2374,59.3847,58.1681,58.9001,133189.0
2022-05-13 09:50:00,59.6,60.13,59.56,59.84,68447.0,58.9495,59.4737,58.91,59.1869,68447.0
2022-05-13 10:00:00,59.93,60.25,59.72,60.2,66067.0,59.2759,59.5924,59.0682,59.543,66067.0
2022-05-13 10:10:00,60.2,60.29,60.0,60.09,43736.0,59.543,59.632,59.3452,59.4342,43736.0
2022-05-13 10:20:00,60.11,60.52,59.94,60.48,119751.0,59.4539,59.8595,59.2858,59.8199,119751.0
2022-05-13 10:30:00,60.5,60.85,60.31,60.4,114407.0,59.8397,60.1859,59.6518,59.7408,114407.0
2022-05-13 10:40:00,60.44,60.45,60.07,60.33,66230.0,59.7803,59.7902,59.4144,59.6715,66230.0
2022-05-13 10:50:00,60.29,60.85,60.29,60.5,55540.0,59.632,60.1859,59.632,59.8397,55540.0
2022-05-13 11:00:00,60.47,60.69,60.27,60.61,41596.0,59.81,60.0276,59.6122,59.9485,41596.0
2022-05-13 11:10:00,60.66,61.19,60.65,61.07,71503.0,59.9979,60.5222,59.9881,60.4035,71503.0
2022-05-13 11:20:00,61.12,61.59,61.12,61.58,54936.0,60.4529,60.9178,60.4529,60.9079,54936.0
2022-05-13 11:30:00,61.59,61.61,61.37,61.53,39800.0,60.9178,60.9376,60.7002,60.8585,39800.0
2022-05-13 11:40:00,61.52,61.63,61.2,61.57,36536.0,60.8486,60.9574,60.5321,60.898,36536.0
2022-05-13 11:50:00,61.56,61.7,61.47,61.62,36997.0,60.8881,61.0266,60.7991,60.9475,36997.0
2022-05-13 12:00:00,61.62,61.94,61.59,61.92,50852.0,60.9475,61.264,60.9178,61.2442,50852.0
2022-05-13 12:10:00,61.94,62.12,61.87,62.12,38970.0,61.264,61.442,61.1947,61.442,38970.0
2022-05-13 12:20:00,62.11,62.21,61.92,62.18,42424.0,61.4321,61.531,61.2442,61.5014,42424.0
2022-05-13 12:30:00,62.19,62.57,62.19,62.36,61101.0,61.5112,61.8871,61.5112,61.6794,61101.0
2022-05-13 12:40:00,62.31,62.44,62.02,62.09,66601.0,61.6299,61.7585,61.3431,61.4123,66601.0
2022-05-13 12:50:00,62.08,62.14,61.75,62.08,60315.0,61.4024,61.4618,61.0761,61.4024,60315.0
2022-05-13 13:00:00,62.11,62.28,61.89,61.95,32230.0,61.4321,61.6003,61.2145,61.2739,32230.0
2022-05-13 13:10:00,61.96,61.98,61.51,61.54,47608.0,61.2838,61.3035,60.8387,60.8683,47608.0
2022-05-13 13:20:00,61.55,61.98,61.4,61.89,47665.0,60.8782,61.3035,60.7299,61.2145,47665.0
2022-05-13 13:30:00,61.9,61.9,61.57,61.62,30289.0,61.2244,61.2244,60.898,60.9475,30289.0
2022-05-13 13:40:00,61.62,61.63,61.32,61.38,74914.0,60.9475,60.9574,60.6507,60.7101,74914.0
2022-05-13 13:50:00,61.37,61.41,61.16,61.26,69373.0,60.7002,60.7398,60.4925,60.5914,69373.0
2022-05-13 14:00:00,61.26,61.26,60.79,61.2,45664.0,60.5914,60.5914,60.1265,60.5321,45664.0
2022-05-13 14:10:00,61.22,61.29,60.75,60.97,89764.0,60.5518,60.6211,60.087,60.3046,89764.0
2022-05-13 14:20:00,60.95,60.95,60.47,60.54,89719.0,60.2848,60.2848,59.81,59.8793,89719.0
2022-05-13 14:30:00,60.53,60.98,60.48,60.93,76382.0,59.8694,60.3145,59.8199,60.265,76382.0
2022-05-13 14:40:00,60.95,61.11,60.85,60.88,68849.0,60.2848,60.443,60.1859,60.2155,68849.0
2022-05-13 14:50:00,60.83,61.05,60.83,60.99,173946.0,60.1661,60.3837,60.1661,60.3243,173946.0
2022-05-13 15:00:00,61.02,61.18,60.88,61.15,101170.0,60.354,60.5123,60.2155,60.4826,101170.0
2022-05-13 15:10:00,61.17,61.58,61.17,61.43,54491.0,60.5024,60.9079,60.5024,60.7595,54491.0
2022-05-13 15:20:00,61.43,61.82,61.3,61.72,132351.0,60.7595,61.1453,60.631,61.0464,132351.0
2022-05-13 15:30:00,61.72,61.75,61.23,61.48,108582.0,61.0464,61.0761,60.5617,60.809,108582.0
2022-05-13 15:40:00,61.47,61.67,61.39,61.45,124073.0,60.7991,60.9969,60.72,60.7793,124073.0
2022-05-13 15:50:00,61.45,61.67,61.33,61.67,283704.0,60.7793,60.9969,60.6606,60.9969,283704.0
2022-05-16 09:30:00,61.56,62.5,61.25,62.5,121024.0,60.8881,61.8179,60.5815,61.8179,121024.0
2022-05-16 09:40:00,62.51,63.04,61.73,62.0,96065.0,61.8278,62.352,61.0563,61.3233,96065.0
2022-05-16 09:50:00,62.04,62.83,61.87,62.44,59388.0,61.3629,62.1443,61.1947,61.7585,59388.0
2022-05-16 10:00:00,62.32,62.59,61.87,62.58,69511.0,61.6398,61.9069,61.1947,61.897,69511.0
2022-05-16 10:10:00,62.6,63.0,62.5,62.65,64789.0,61.9168,62.3124,61.8179,61.9662,64789.0
2022-05-16 10:20:00,62.68,62.91,62.34,62.82,73262.0,61.9959,62.2234,61.6596,62.1344,73262.0
2022-05-16 10:30:00,62.8,62.86,62.03,62.14,72676.0,62.1146,62.1739,61.353,61.4618,72676.0
2022-05-16 10:40:00,62.11,62.14,61.77,61.89,65076.0,61.4321,61.4618,61.0958,61.2145,65076.0
2022-05-16 10:50:00,61.9,61.97,61.54,61.57,35449.0,61.2244,61.2936,60.8683,60.898,35449.0
2022-05-16 11:00:00,61.55,61.59,61.3,61.59,43749.0,60.8782,60.9178,60.631,60.9178,43749.0
2022-05-16 11:10:00,61.53,61.91,61.47,61.8,49512.0,60.8585,61.2343,60.7991,61.1255,49512.0
2022-05-16 11:20:00,61.77,61.77,61.5,61.6,50212.0,61.0958,61.0958,60.8288,60.9277,50212.0
2022-05-16 11:30:00,61.58,61.66,61.13,61.62,45270.0,60.9079,60.987,60.4628,60.9475,45270.0
2022-05-16 11:40:00,61.62,62.2,61.48,62.12,40064.0,60.9475,61.5211,60.809,61.442,40064.0
2022-05-16 11:50:00,62.14,62.36,62.02,62.2,41484.0,61.4618,61.6794,61.3431,61.5211,41484.0
2022-05-16 12:00:00,62.2,62.26,61.88,62.03,41912.0,61.5211,61.5805,61.2046,61.353,41912.0
2022-05-16 12:10:00,62.04,62.04,61.62,61.74,26355.0,61.3629,61.3629,60.9475,61.0662,26355.0
2022-05-16 12:20:00,61.74,61.81,61.55,61.58,34034.0,61.0662,61.1354,60.8782,60.9079,34034.0
2022-05-16 12:30:00,61.57,61.73,61.33,61.33,41617.0,60.898,61.0563,60.6606,60.6606,41617.0
2022-05-16 12:40:00,61.34,61.74,61.24,61.74,33848.0,60.6705,61.0662,60.5716,61.0662,33848.0
2022-05-16 12:50:00,61.79,61.8,61.35,61.55,41342.0,61.1156,61.1255,60.6804,60.8782,41342.0
2022-05-16 13:00:00,61.55,61.93,61.45,61.93,39440.0,60.8782,61.2541,60.7793,61.2541,39440.0
2022-05-16 13:10:00,61.92,62.19,61.55,61.55,61246.0,61.2442,61.5112,60.8782,60.8782,61246.0
2022-05-16 13:20:00,61.56,62.2,61.52,62.18,58784.0,60.8881,61.5211,60.8486,61.5014,58784.0
2022-05-16 13:30:00,62.18,62.32,62.1,62.2,56626.0,61.5014,61.6398,61.4222,61.5211,56626.0
2022-05-16 13:40:00,62.22,62.35,62.02,62.13,30510.0,61.5409,61.6695,61.3431,61.4519,30510.0
2022-05-16 13:50:00,62.15,62.3,62.06,62.16,25993.0,61.4717,61.62,61.3827,61.4816,25993.0
2022-05-16 14:00:00,62.16,62.41,62.0,62.29,29124.0,61.4816,61.7288,61.3233,61.6102,29124.0
2022-05-16 14:10:00,62.28,62.29,61.98,62.03,34369.0,61.6003,61.6102,61.3035,61.353,34369.0
2022-05-16 14:20:00,62.04,62.26,61.93,62.2,37158.0,61.3629,61.5805,61.2541,61.5211,37158.0
2022-05-16 14:30:00,62.2,62.21,61.97,62.04,45441.0,61.5211,61.531,61.2936,61.3629,45441.0
2022-05-16 14:40:00,62.06,62.14,61.81,61.82,42757.0,61.3827,61.4618,61.1354,61.1453,42757.0
2022-05-16 14:50:00,61.8,61.94,61.71,61.86,30788.0,61.1255,61.264,61.0365,61.1848,30788.0
2022-05-16 15:00:00,61.86,61.95,61.72,61.73,49889.0,61.1848,61.2739,61.0464,61.0563,49889.0
2022-05-16 15:10:00,61.7,61.71,61.35,61.52,41997.0,61.0266,61.0365,60.6804,60.8486,41997.0
2022-05-16 15:20:00,61.5,61.61,61.44,61.55,41901.0,60.8288,60.9376,60.7694,60.8782,41901.0
2022-05-16 15:30:00,61.54,61.55,61.28,61.47,91347.0,60.8683,60.8782,60.6112,60.7991,91347.0
2022-05-16 15:40:00,61.47,61.5,61.18,61.38,155008.0,60.7991,60.8288,60.5123,60.7101,155008.0
2022-05-16 15:50:00,61.39,61.55,61.18,61.4,297606.0,60.72,60.8782,60.5123,60.7299,297606.0
2022-05-17 09:30:00,63.1,64.2,63.1,63.57,186967.0,62.4113,63.4993,62.4113,62.8762,186967.0
2022-05-17 09:40:00,63.65,64.46,63.44,64.26,183238.0,62.9553,63.7565,62.7476,63.5587,183238.0
2022-05-17 09:50:00,64.24,64.43,63.63,63.77,105497.0,63.5389,63.7268,62.9355,63.074,105497.0
2022-05-17 10:00:00,63.78,63.85,62.8,62.82,111841.0,63.0839,63.1531,62.1146,62.1344,111841.0
2022-05-17 10:10:00,62.8,63.08,62.5,63.06,50984.0,62.1146,62.3915,61.8179,62.3718,50984.0
2022-05-17 10:20:00,63.09,63.16,62.42,62.42,32126.0,62.4014,62.4707,61.7387,61.7387,32126.0
2022-05-17 10:30:00,62.44,62.59,62.2,62.2,52869.0,61.7585,61.9069,61.5211,61.5211,52869.0
2022-05-17 10:40:00,62.17,62.21,61.9,62.13,47910.0,61.4915,61.531,61.2244,61.4519,47910.0
2022-05-17 10:50:00,62.17,62.2,62.0,62.13,47956.0,61.4915,61.5211,61.3233,61.4519,47956.0
2022-05-17 11:00:00,62.14,62.43,62.06,62.42,27246.0,61.4618,61.7486,61.3827,61.7387,27246.0
2022-05-17 11:10:00,62.44,62.57,62.23,62.57,31647.0,61.7585,61.8871,61.5508,61.8871,31647.0
2022-05-17 11:20:00,62.57,62.87,62.52,62.75,25860.0,61.8871,62.1838,61.8376,62.0651,25860.0
2022-05-17 11:30:00,62.76,63.0,62.72,62.88,20939.0,62.075,62.3124,62.0355,62.1937,20939.0
2022-05-17 11:40:00,62.87,63.02,62.79,62.81,49151.0,62.1838,62.3322,62.1047,62.1245,49151.0
2022-05-17 11:50:00,62.9,63.05,62.83,62.88,23016.0,62.2135,62.3619,62.1443,62.1937,23016.0
2022-05-17 12:00:00,62.89,63.0,62.67,62.88,28006.0,62.2036,62.3124,61.986,62.1937,28006.0
2022-05-17 12:10:00,62.85,63.26,62.75,63.14,22844.0,62.164,62.5696,62.0651,62.4509,22844.0
2022-05-17 12:20:00,63.14,63.21,63.04,63.16,27373.0,62.4509,62.5201,62.352,62.4707,27373.0
2022-05-17 12:30:00,63.16,63.23,63.09,63.19,23288.0,62.4707,62.5399,62.4014,62.5003,23288.0
2022-05-17 12:40:00,63.21,63.29,63.1,63.26,35095.0,62.5201,62.5992,62.4113,62.5696,35095.0
2022-05-17 12:50:00,63.25,63.29,63.11,63.12,20705.0,62.5597,62.5992,62.4212,62.4311,20705.0
2022-05-17 13:00:00,63.13,63.27,62.87,63.25,28948.0,62.441,62.5795,62.1838,62.5597,28948.0
2022-05-17 13:10:00,63.25,63.47,63.21,63.42,30391.0,62.5597,62.7773,62.5201,62.7278,30391.0
2022-05-17 13:20:00,63.41,63.45,63.21,63.23,14089.0,62.7179,62.7575,62.5201,62.5399,14089.0
2022-05-17 13:30:00,63.23,63.35,63.15,63.17,19433.0,62.5399,62.6586,62.4608,62.4806,19433.0
2022-05-17 13:40:00,63.16,63.19,62.99,63.1,28644.0,62.4707,62.5003,62.3025,62.4113,28644.0
2022-05-17 13:50:00,63.11,63.19,63.06,63.07,19876.0,62.4212,62.5003,62.3718,62.3816,19876.0
2022-05-17 14:00:00,63.06,63.43,62.99,63.43,27403.0,62.3718,62.7377,62.3025,62.7377,27403.0
2022-05-17 14:10:00,63.38,63.38,62.67,62.74,59316.0,62.6883,62.6883,61.986,62.0552,59316.0
2022-05-17 14:20:00,62.71,62.92,62.43,62.79,39013.0,62.0256,62.2333,61.7486,62.1047,39013.0
2022-05-17 14:30:00,62.76,63.0,62.64,63.0,33479.0,62.075,62.3124,61.9563,62.3124,33479.0
2022-05-17 14:40:00,63.0,63.44,63.0,63.42,27782.0,62.3124,62.7476,62.3124,62.7278,27782.0
2022-05-17 14:50:00,63.4,63.41,63.21,63.29,23759.0,62.708,62.7179,62.5201,62.5992,23759.0
2022-05-17 15:00:00,63.26,63.65,63.23,63.6,86317.0,62.5696,62.9553,62.5399,62.9059,86317.0
2022-05-17 15:10:00,63.58,63.79,63.57,63.71,123816.0,62.8861,63.0938,62.8762,63.0147,123816.0
2022-05-17 15:20:00,63.71,63.79,63.63,63.69,46241.0,63.0147,63.0938,62.9355,62.9949,46241.0
2022-05-17 15:30:00,63.71,63.77,63.56,63.57,64174.0,63.0147,63.074,62.8663,62.8762,64174.0
2022-05-17 15:40:00,63.57,63.78,63.44,63.51,94022.0,62.8762,63.0839,62.7476,62.8168,94022.0
2022-05-17 15:50:00,63.52,63.94,63.52,63.94,234336.0,62.8267,63.2421,62.8267,63.2421,234336.0
2022-05-18 09:30:00,62.12,63.16,62.12,62.31,131097.0,61.442,62.4707,61.442,61.6299,131097.0
2022-05-18 09:40:00,62.23,62.78,62.12,62.48,49995.0,61.5508,62.0948,61.442,61.7981,49995.0
2022-05-18 09:50:00,62.46,62.49,61.5,61.84,59197.0,61.7783,61.808,60.8288,61.1651,59197.0
2022-05-18 10:00:00,61.89,62.79,61.88,62.59,35250.0,61.2145,62.1047,61.2046,61.9069,35250.0
2022-05-18 10:10:00,62.6,62.96,62.4,62.89,35325.0,61.9168,62.2728,61.719,62.2036,35325.0
2022-05-18 10:20:00,62.88,63.12,62.12,62.12,43300.0,62.1937,62.4311,61.442,61.442,43300.0
2022-05-18 10:30:00,62.13,62.39,62.04,62.18,29786.0,61.4519,61.7091,61.3629,61.5014,29786.0
2022-05-18 10:40:00,62.16,62.36,62.02,62.29,20257.0,61.4816,61.6794,61.3431,61.6102,20257.0
2022-05-18 10:50:00,62.27,62.27,61.93,62.14,37030.0,61.5904,61.5904,61.2541,61.4618,37030.0
2022-05-18 11:00:00,62.2,62.21,61.53,61.59,51160.0,61.5211,61.531,60.8585,60.9178,51160.0
2022-05-18 11:10:00,61.56,61.56,60.91,61.01,58936.0,60.8881,60.8881,60.2452,60.3441,58936.0
2022-05-18 11:20:00,60.99,60.99,60.55,60.68,36179.0,60.3243,60.3243,59.8891,60.0177,36179.0
2022-05-18 11:30:00,60.63,60.88,60.5,60.75,146234.0,59.9683,60.2155,59.8397,60.087,146234.0
2022-05-18 11:40:00,60.75,60.95,60.68,60.82,62294.0,60.087,60.2848,60.0177,60.1562,62294.0
2022-05-18 11:50:00,60.8,60.86,60.55,60.56,64768.0,60.1364,60.1958,59.8891,59.899,64768.0
2022-05-18 12:00:00,60.5,60.52,60.13,60.25,30525.0,59.8397,59.8595,59.4737,59.5924,30525.0
2022-05-18 12:10:00,60.16,60.58,60.16,60.48,42154.0,59.5034,59.9188,59.5034,59.8199,42154.0
2022-05-18 12:20:00,60.5,60.51,60.03,60.14,76229.0,59.8397,59.8496,59.3748,59.4836,76229.0
2022-05-18 12:30:00,60.11,60.44,59.97,60.37,64809.0,59.4539,59.7803,59.3155,59.7111,64809.0
2022-05-18 12:40:00,60.38,60.6,60.19,60.47,33109.0,59.721,59.9386,59.5331,59.81,33109.0
2022-05-18 12:50:00,60.51,60.71,60.51,60.63,40421.0,59.8496,60.0474,59.8496,59.9683,40421.0
2022-05-18 13:00:00,60.62,60.62,60.0,60.03,34629.0,59.9584,59.9584,59.3452,59.3748,34629.0
2022-05-18 13:10:00,60.03,60.05,59.68,59.85,44364.0,59.3748,59.3946,59.0286,59.1968,44364.0
2022-05-18 13:20:00,59.85,59.94,59.72,59.85,17152.0,59.1968,59.2858,59.0682,59.1968,17152.0
2022-05-18 13:30:00,59.84,59.95,59.75,59.86,19374.0,59.1869,59.2957,59.0979,59.2067,19374.0
2022-05-18 13:40:00,59.91,59.91,59.32,59.46,42780.0,59.2561,59.2561,58.6726,58.811,42780.0
2022-05-18 13:50:00,59.44,59.52,59.25,59.3,32492.0,58.7913,58.8704,58.6033,58.6528,32492.0
2022-05-18 14:00:00,59.33,59.39,59.16,59.38,34588.0,58.6825,58.7418,58.5143,58.7319,34588.0
2022-05-18 14:10:00,59.4,59.53,59.25,59.43,43231.0,58.7517,58.8803,58.6033,58.7814,43231.0
2022-05-18 14:20:00,59.43,59.64,59.29,59.57,39400.0,58.7814,58.9891,58.6429,58.9198,39400.0
2022-05-18 14:30:00,59.59,59.61,59.17,59.25,36304.0,58.9396,58.9594,58.5242,58.6033,36304.0
2022-05-18 14:40:00,59.24,59.42,59.08,59.35,28342.0,58.5934,58.7715,58.4352,58.7022,28342.0
2022-05-18 14:50:00,59.33,59.4,59.08,59.21,34610.0,58.6825,58.7517,58.4352,58.5638,34610.0
2022-05-18 15:00:00,59.17,59.43,59.17,59.28,29576.0,58.5242,58.7814,58.5242,58.633,29576.0
2022-05-18 15:10:00,59.24,59.36,59.15,59.22,45689.0,58.5934,58.7121,58.5044,58.5737,45689.0
2022-05-18 15:20:00,59.24,59.27,58.95,59.03,50928.0,58.5934,58.6231,58.3066,58.3857,50928.0
2022-05-18 15:30:00,59.03,59.54,58.95,59.47,69953.0,58.3857,58.8902,58.3066,58.8209,69953.0
2022-05-18 15:40:00,59.45,59.56,59.17,59.3,90009.0,58.8012,58.91,58.5242,58.6528,90009.0
2022-05-18 15:50:00,59.3,59.6,59.26,59.6,322473.0,58.6528,58.9495,58.6132,58.9495,322473.0
2022-05-19 09:30:00,58.6,59.79,58.51,59.75,178486.0,57.9604,59.1374,57.8714,59.0979,178486.0
2022-05-19 09:40:00,59.72,59.79,58.07,58.28,127100.0,59.0682,59.1374,57.4362,57.6439,127100.0
2022-05-19 09:50:00,58.3,58.84,58.1,58.3,98375.0,57.6637,58.1978,57.4659,57.6637,98375.0
2022-05-19 10:00:00,58.28,59.06,57.95,58.01,100491.0,57.6439,58.4154,57.3175,57.3769,100491.0
2022-05-19 10:10:00,58.07,58.42,57.93,57.99,78653.0,57.4362,57.7824,57.2977,57.3571,78653.0
2022-05-19 10:20:00,57.94,58.41,57.47,57.68,122965.0,57.3076,57.7725,56.8428,57.0505,122965.0
2022-05-19 10:30:00,57.64,58.18,57.48,57.79,92614.0,57.0109,57.545,56.8527,57.1593,92614.0
2022-05-19 10:40:00,57.82,57.82,57.38,57.49,106305.0,57.1889,57.1889,56.7537,56.8625,106305.0
2022-05-19 10:50:00,57.52,57.92,57.27,57.66,146976.0,56.8922,57.2879,56.6449,57.0307,146976.0
2022-05-19 11:00:00,57.65,58.15,57.61,57.92,57405.0,57.0208,57.5153,56.9812,57.2879,57405.0
2022-05-19 11:10:00,57.94,58.12,57.61,57.7,40306.0,57.3076,57.4857,56.9812,57.0703,40306.0
2022-05-19 11:20:00,57.65,58.11,57.51,58.08,84782.0,57.0208,57.4758,56.8823,57.4461,84782.0
2022-05-19 11:30:00,58.09,58.56,57.97,58.53,108719.0,57.456,57.9209,57.3373,57.8912,108719.0
2022-05-19 11:40:00,58.55,59.0,58.55,58.86,99096.0,57.911,58.3561,57.911,58.2176,99096.0
2022-05-19 11:50:00,58.89,59.02,58.63,58.87,47178.0,58.2473,58.3758,57.9901,58.2275,47178.0
2022-05-19 12:00:00,58.91,59.02,58.8,58.98,26940.0,58.267,58.3758,58.1582,58.3363,26940.0
2022-05-19 12:10:00,59.03,59.08,58.77,58.82,44982.0,58.3857,58.4352,58.1286,58.178,44982.0
2022-05-19 12:20:00,58.82,58.84,58.52,58.82,50688.0,58.178,58.1978,57.8813,58.178,50688.0
2022-05-19 12:30:00,58.78,58.86,58.25,58.26,33800.0,58.1385,58.2176,57.6143,57.6241,33800.0
2022-05-19 12:40:00,58.27,58.27,57.96,58.07,43422.0,57.634,57.634,57.3274,57.4362,43422.0
2022-05-19 12:50:00,58.08,58.33,58.04,58.26,39009.0,57.4461,57.6934,57.4065,57.6241,39009.0
2022-05-19 13:00:00,58.29,58.57,58.17,58.26,48983.0,57.6538,57.9308,57.5351,57.6241,48983.0
2022-05-19 13:10:00,58.29,58.29,57.85,58.08,52739.0,57.6538,57.6538,57.2186,57.4461,52739.0
2022-05-19 13:20:00,58.13,58.28,58.03,58.16,49195.0,57.4956,57.6439,57.3967,57.5252,49195.0
2022-05-19 13:30:00,58.15,58.45,58.06,58.22,54027.0,57.5153,57.8121,57.4263,57.5846,54027.0
2022-05-19 13:40:00,58.19,58.39,57.86,57.87,52649.0,57.5549,57.7527,57.2285,57.2384,52649.0
2022-05-19 13:50:00,57.86,58.78,57.86,58.65,73670.0,57.2285,58.1385,57.2285,58.0099,73670.0
2022-05-19 14:00:00,58.64,58.67,58.12,58.28,44652.0,58.0,58.0297,57.4857,57.6439,44652.0
2022-05-19 14:10:00,58.34,58.47,58.11,58.14,39645.0,57.7033,57.8318,57.4758,57.5055,39645.0
2022-05-19 14:20:00,58.09,58.29,58.0,58.1,45691.0,57.456,57.6538,57.367,57.4659,45691.0
2022-05-19 14:30:00,58.11,58.31,57.89,58.11,106499.0,57.4758,57.6736,57.2582,57.4758,106499.0
2022-05-19 14:40:00,58.09,58.09,57.75,57.96,158753.0,57.456,57.456,57.1197,57.3274,158753.0
2022-05-19 14:50:00,57.95,58.3,57.88,58.18,67465.0,57.3175,57.6637,57.2483,57.545,67465.0
2022-05-19 15:00:00,58.17,58.3,57.98,57.98,76706.0,57.5351,57.6637,57.3472,57.3472,76706.0
2022-05-19 15:10:00,57.97,58.1,57.76,57.8,87475.0,57.3373,57.4659,57.1296,57.1692,87475.0
2022-05-19 15:20:00,57.79,57.79,57.53,57.57,86317.0,57.1593,57.1593,56.9021,56.9417,86317.0
2022-05-19 15:30:00,57.58,57.71,57.54,57.58,86210.0,56.9516,57.0801,56.912,56.9516,86210.0
2022-05-19 15:40:00,57.59,57.75,57.46,57.58,142928.0,56.9615,57.1197,56.8329,56.9516,142928.0
2022-05-19 15:50:00,57.6,57.64,57.36,57.41,394432.0,56.9713,57.0109,56.734,56.7834,394432.0
2022-05-20 09:30:00,58.1,59.0,57.6,57.78,158131.0,57.4659,58.3561,56.9713,57.1494,158131.0
2022-05-20 09:40:00,57.76,57.92,57.38,57.52,87167.0,57.1296,57.2879,56.7537,56.8922,87167.0
2022-05-20 09:50:00,57.55,57.72,57.09,57.24,103661.0,56.9219,57.09,56.4669,56.6153,103661.0
2022-05-20 10:00:00,57.2,57.2,56.52,56.73,123012.0,56.5757,56.5757,55.9031,56.1108,123012.0
2022-05-20 10:10:00,56.7,56.94,56.59,56.68,48526.0,56.0812,56.3185,55.9724,56.0614,48526.0
2022-05-20 10:20:00,56.7,57.0,56.59,56.9,57650.0,56.0812,56.3779,55.9724,56.279,57650.0
2022-05-20 10:30:00,56.85,56.88,56.62,56.67,51292.0,56.2295,56.2592,56.002,56.0515,51292.0
2022-05-20 10:40:00,56.68,56.9,56.58,56.63,42621.0,56.0614,56.279,55.9625,56.0119,42621.0
2022-05-20 10:50:00,56.63,56.64,55.92,55.96,83138.0,56.0119,56.0218,55.3097,55.3492,83138.0
2022-05-20 11:00:00,55.95,56.1,55.82,55.9,77869.0,55.3394,55.4877,55.2108,55.2899,77869.0
2022-05-20 11:10:00,55.86,55.88,55.43,55.55,76185.0,55.2503,55.2701,54.825,54.9437,76185.0
2022-05-20 11:20:00,55.54,55.8,55.4,55.78,58106.0,54.9338,55.191,54.7954,55.1712,58106.0
2022-05-20 11:30:00,55.79,56.15,55.64,55.75,80091.0,55.1811,55.5372,55.0327,55.1415,80091.0
2022-05-20 11:40:00,55.74,55.97,55.54,55.78,82057.0,55.1316,55.3591,54.9338,55.1712,82057.0
2022-05-20 11:50:00,55.78,55.82,55.52,55.52,68896.0,55.1712,55.2108,54.914,54.914,68896.0
2022-05-20 12:00:00,55.54,55.64,55.22,55.22,47940.0,54.9338,55.0327,54.6173,54.6173,47940.0
2022-05-20 12:10:00,55.17,55.45,55.03,55.18,73052.0,54.5679,54.8448,54.4294,54.5778,73052.0
2022-05-20 12:20:00,55.16,55.34,55.09,55.12,52127.0,54.558,54.736,54.4887,54.5184,52127.0
2022-05-20 12:30:00,55.11,55.28,54.8,54.81,68653.0,54.5085,54.6767,54.2019,54.2118,68653.0
2022-05-20 12:40:00,54.78,54.79,54.44,54.77,104620.0,54.1821,54.192,53.8458,54.1722,104620.0
2022-05-20 12:50:00,54.77,54.79,54.35,54.38,60794.0,54.1722,54.192,53.7568,53.7865,60794.0
2022-05-20 13:00:00,54.38,54.47,54.15,54.18,70180.0,53.7865,53.8755,53.559,53.5887,70180.0
2022-05-20 13:10:00,54.19,54.21,53.84,53.89,101942.0,53.5986,53.6183,53.2524,53.3018,101942.0
2022-05-20 13:20:00,53.89,53.94,53.58,53.7,58667.0,53.3018,53.3513,52.9952,53.1139,58667.0
2022-05-20 13:30:00,53.68,54.13,53.65,54.0,131948.0,53.0941,53.5392,53.0645,53.4106,131948.0
2022-05-20 13:40:00,54.0,54.36,53.92,54.22,90866.0,53.4106,53.7667,53.3315,53.6282,90866.0
2022-05-20 13:50:00,54.22,54.51,54.13,54.47,55412.0,53.6282,53.9151,53.5392,53.8755,55412.0
2022-05-20 14:00:00,54.47,54.58,53.88,54.02,62724.0,53.8755,53.9843,53.2919,53.4304,62724.0
2022-05-20 14:10:00,54.02,54.22,53.78,53.9,106424.0,53.4304,53.6282,53.193,53.3117,106424.0
2022-05-20 14:20:00,53.9,53.94,53.67,53.8,39142.0,53.3117,53.3513,53.0842,53.2128,39142.0
2022-05-20 14:30:00,53.76,53.84,53.59,53.65,59663.0,53.1733,53.2524,53.0051,53.0645,59663.0
2022-05-20 14:40:00,53.61,53.89,53.59,53.83,50685.0,53.0249,53.3018,53.0051,53.2425,50685.0
2022-05-20 14:50:00,53.83,54.26,53.75,54.03,75510.0,53.2425,53.6678,53.1634,53.4403,75510.0
2022-05-20 15:00:00,54.05,54.23,53.97,54.07,60736.0,53.4601,53.6381,53.381,53.4799,60736.0
2022-05-20 15:10:00,54.07,54.24,54.01,54.19,44847.0,53.4799,53.648,53.4205,53.5986,44847.0
2022-05-20 15:20:00,54.23,54.48,54.13,54.48,72915.0,53.6381,53.8854,53.5392,53.8854,72915.0
2022-05-20 15:30:00,54.49,55.17,54.39,55.08,101381.0,53.8953,54.5679,53.7964,54.4788,101381.0
2022-05-20 15:40:00,55.09,55.34,54.88,55.05,119212.0,54.4887,54.736,54.281,54.4492,119212.0
2022-05-20 15:50:00,55.07,55.44,55.07,55.4,376628.0,54.469,54.8349,54.469,54.7954,376628.0
2022-05-23 09:30:00,55.41,56.19,54.28,54.32,127588.0,54.8052,55.5767,53.6876,53.7271,127588.0
2022-05-23 09:40:00,54.34,55.2,54.27,54.97,56495.0,53.7469,54.5975,53.6777,54.37,56495.0
2022-05-23 09:50:00,54.95,55.1,53.7,53.7,73179.0,54.3503,54.4986,53.1139,53.1139,73179.0
2022-05-23 10:00:00,53.73,54.1,53.57,53.94,78040.0,53.1436,53.5095,52.9853,53.3513,78040.0
2022-05-23 10:10:00,53.91,54.61,53.8,54.6,57726.0,53.3216,54.014,53.2128,54.0041,57726.0
2022-05-23 10:20:00,54.58,54.98,54.25,54.98,56832.0,53.9843,54.3799,53.6579,54.3799,56832.0
2022-05-23 10:30:00,54.99,55.13,54.61,54.82,84526.0,54.3898,54.5283,54.014,54.2217,84526.0
2022-05-23 10:40:00,54.77,54.84,54.14,54.39,47631.0,54.1722,54.2415,53.5491,53.7964,47631.0
2022-05-23 10:50:00,54.28,54.34,53.93,54.28,57039.0,53.6876,53.7469,53.3414,53.6876,57039.0
2022-05-23 11:00:00,54.28,54.83,54.18,54.5,50258.0,53.6876,54.2316,53.5887,53.9052,50258.0
2022-05-23 11:10:00,54.5,54.79,54.34,54.45,35304.0,53.9052,54.192,53.7469,53.8557,35304.0
2022-05-23 11:20:00,54.43,54.73,54.43,54.72,46610.0,53.8359,54.1327,53.8359,54.1228,46610.0
2022-05-23 11:30:00,54.74,55.0,54.7,54.9,44961.0,54.1426,54.3997,54.103,54.3008,44961.0
2022-05-23 11:40:00,54.89,55.09,54.78,54.84,69542.0,54.2909,54.4887,54.1821,54.2415,69542.0
2022-05-23 11:50:00,54.84,55.08,54.82,54.98,28119.0,54.2415,54.4788,54.2217,54.3799,28119.0
2022-05-23 12:00:00,54.98,55.35,54.88,55.32,37805.0,54.3799,54.7459,54.281,54.7162,37805.0
2022-05-23 12:10:00,55.31,55.34,55.02,55.04,34514.0,54.7063,54.736,54.4195,54.4393,34514.0
2022-05-23 12:20:00,55.04,55.41,55.04,55.16,41549.0,54.4393,54.8052,54.4393,54.558,41549.0
2022-05-23 12:30:00,55.15,55.19,55.01,55.15,30789.0,54.5481,54.5876,54.4096,54.5481,30789.0
2022-05-23 12:40:00,55.17,55.45,55.13,55.3,31339.0,54.5679,54.8448,54.5283,54.6964,31339.0
2022-05-23 12:50:00,55.34,55.49,55.23,55.45,25653.0,54.736,54.8844,54.6272,54.8448,25653.0
2022-05-23 13:00:00,55.45,55.51,55.28,55.42,34410.0,54.8448,54.9042,54.6767,54.8151,34410.0
2022-05-23 13:10:00,55.42,55.59,55.28,55.35,22604.0,54.8151,54.9833,54.6767,54.7459,22604.0
2022-05-23 13:20:00,55.36,55.45,55.13,55.42,31960.0,54.7558,54.8448,54.5283,54.8151,31960.0
2022-05-23 13:30:00,55.44,55.68,55.3,55.6,30532.0,54.8349,55.0723,54.6964,54.9932,30532.0
2022-05-23 13:40:00,55.57,55.7,55.47,55.61,25908.0,54.9635,55.0921,54.8646,55.0031,25908.0
2022-05-23 13:50:00,55.6,55.71,55.44,55.71,28000.0,54.9932,55.102,54.8349,55.102,28000.0
2022-05-23 14:00:00,55.73,55.77,55.55,55.62,40021.0,55.1218,55.1613,54.9437,55.013,40021.0
2022-05-23 14:10:00,55.67,55.77,55.61,55.71,23081.0,55.0624,55.1613,55.0031,55.102,23081.0
2022-05-23 14:20:00,55.72,55.79,55.53,55.55,19485.0,55.1119,55.1811,54.9239,54.9437,19485.0
2022-05-23 14:30:00,55.57,55.58,55.4,55.51,31259.0,54.9635,54.9734,54.7954,54.9042,31259.0
2022-05-23 14:40:00,55.51,55.67,55.34,55.46,25927.0,54.9042,55.0624,54.736,54.8547,25927.0
2022-05-23 14:50:00,55.45,55.47,55.24,55.37,26221.0,54.8448,54.8646,54.6371,54.7657,26221.0
2022-05-23 15:00:00,55.29,55.56,55.29,55.49,33916.0,54.6866,54.9536,54.6866,54.8844,33916.0
2022-05-23 15:10:00,55.47,55.47,55.17,55.23,34370.0,54.8646,54.8646,54.5679,54.6272,34370.0
2022-05-23 15:20:00,55.21,55.26,55.0,55.13,46997.0,54.6074,54.6569,54.3997,54.5283,46997.0
2022-05-23 15:30:00,55.13,55.38,55.08,55.15,41345.0,54.5283,54.7756,54.4788,54.5481,41345.0
2022-05-23 15:40:00,55.13,55.29,55.11,55.18,93127.0,54.5283,54.6866,54.5085,54.5778,93127.0
2022-05-23 15:50:00,55.19,55.46,55.19,55.39,320180.0,54.5876,54.8547,54.5876,54.7855,320180.0
2022-05-24 09:30:00,54.39,54.51,53.48,53.65,214343.0,53.7964,53.9151,52.8963,53.0645,214343.0
2022-05-24 09:40:00,53.7,53.96,53.27,53.27,72136.0,53.1139,53.3711,52.6886,52.6886,72136.0
2022-05-24 09:50:00,53.21,53.45,52.9,52.91,57965.0,52.6293,52.8666,52.3226,52.3325,57965.0
2022-05-24 10:00:00,52.91,52.92,52.12,52.12,116248.0,52.3325,52.3424,51.5512,51.5512,116248.0
2022-05-24 10:10:00,52.15,52.43,51.84,51.94,117326.0,51.5808,51.8578,51.2742,51.3731,117326.0
2022-05-24 10:20:00,51.9,52.22,51.72,51.96,104298.0,51.3336,51.6501,51.1555,51.3929,104298.0
2022-05-24 10:30:00,51.91,51.96,51.36,51.46,86482.0,51.3434,51.3929,50.7994,50.8984,86482.0
2022-05-24 10:40:00,51.46,51.57,51.04,51.04,107543.0,50.8984,51.0072,50.4829,50.4829,107543.0
2022-05-24 10:50:00,51.05,51.25,51.03,51.13,89060.0,50.4928,50.6906,50.4731,50.572,89060.0
2022-05-24 11:00:00,51.08,51.25,50.91,50.97,142144.0,50.5225,50.6906,50.3544,50.4137,142144.0
2022-05-24 11:10:00,50.98,51.16,50.67,50.69,99930.0,50.4236,50.6016,50.117,50.1368,99930.0
2022-05-24 11:20:00,50.7,50.98,50.61,50.9,81705.0,50.1467,50.4236,50.0576,50.3445,81705.0
2022-05-24 11:30:00,50.93,51.05,50.65,50.75,77721.0,50.3741,50.4928,50.0972,50.1961,77721.0
2022-05-24 11:40:00,50.75,51.37,50.7,51.17,67097.0,50.1961,50.8093,50.1467,50.6115,67097.0
2022-05-24 11:50:00,51.2,51.25,50.93,51.0,79121.0,50.6412,50.6906,50.3741,50.4434,79121.0
2022-05-24 12:00:00,50.98,51.01,50.76,50.93,98062.0,50.4236,50.4533,50.206,50.3741,98062.0
2022-05-24 12:10:00,50.87,51.29,50.84,50.89,114519.0,50.3148,50.7302,50.2851,50.3346,114519.0
2022-05-24 12:20:00,50.85,50.87,50.41,50.43,116738.0,50.295,50.3148,49.8598,49.8796,116738.0
2022-05-24 12:30:00,50.44,50.6,50.36,50.4,90400.0,49.8895,50.0477,49.8104,49.8499,90400.0
2022-05-24 12:40:00,50.43,50.52,50.27,50.34,117815.0,49.8796,49.9686,49.7213,49.7906,117815.0
2022-05-24 12:50:00,50.36,50.47,50.21,50.39,106032.0,49.8104,49.9192,49.662,49.84,106032.0
2022-05-24 13:00:00,50.36,50.4,49.92,50.07,89204.0,49.8104,49.8499,49.3752,49.5235,89204.0
2022-05-24 13:10:00,50.06,50.17,49.9,50.0,59412.0,49.5136,49.6224,49.3554,49.4543,59412.0
2022-05-24 13:20:00,50.01,50.04,49.84,50.04,66325.0,49.4642,49.4939,49.296,49.4939,66325.0
2022-05-24 13:30:00,50.03,50.04,49.75,50.02,62603.0,49.484,49.4939,49.207,49.4741,62603.0
2022-05-24 13:40:00,50.04,50.41,50.0,50.03,92806.0,49.4939,49.8598,49.4543,49.484,92806.0
2022-05-24 13:50:00,50.05,50.07,49.77,49.83,66249.0,49.5037,49.5235,49.2268,49.2861,66249.0
2022-05-24 14:00:00,49.83,49.97,49.51,49.85,103444.0,49.2861,49.4246,48.9696,49.3059,103444.0
2022-05-24 14:10:00,49.84,50.09,49.8,49.91,79124.0,49.296,49.5433,49.2565,49.3653,79124.0
2022-05-24 14:20:00,49.91,50.19,49.83,50.02,72815.0,49.3653,49.6422,49.2861,49.4741,72815.0
2022-05-24 14:30:00,50.01,50.1,49.91,50.07,45607.0,49.4642,49.5532,49.3653,49.5235,45607.0
2022-05-24 14:40:00,50.07,50.1,49.75,49.76,110277.0,49.5235,49.5532,49.207,49.2169,110277.0
2022-05-24 14:50:00,49.77,49.77,49.48,49.58,86094.0,49.2268,49.2268,48.94,49.0389,86094.0
2022-05-24 15:00:00,49.57,49.61,49.41,49.5,137879.0,49.029,49.0685,48.8707,48.9597,137879.0
2022-05-24 15:10:00,49.5,49.64,49.3,49.3,189296.0,48.9597,49.0982,48.7619,48.7619,189296.0
2022-05-24 15:20:00,49.3,49.43,49.17,49.3,137751.0,48.7619,48.8905,48.6334,48.7619,137751.0
2022-05-24 15:30:00,49.31,50.2,49.29,50.15,155602.0,48.7718,49.6521,48.752,49.6027,155602.0
2022-05-24 15:40:00,50.16,50.17,49.92,50.03,223804.0,49.6125,49.6224,49.3752,49.484,223804.0
2022-05-24 15:50:00,50.04,50.05,49.62,49.73,383888.0,49.4939,49.5037,49.0784,49.1872,383888.0
2022-05-25 09:30:00,49.12,50.31,49.0,49.72,252508.0,48.5839,49.7609,48.4652,49.1773,252508.0
2022-05-25 09:40:00,49.82,49.96,48.9,48.95,256912.0,49.2763,49.4147,48.3663,48.4158,256912.0
2022-05-25 09:50:00,49.01,49.96,49.0,49.96,107759.0,48.4751,49.4147,48.4652,49.4147,107759.0
2022-05-25 10:00:00,49.94,50.95,49.68,50.95,154843.0,49.3949,50.3939,49.1378,50.3939,154843.0
2022-05-25 10:10:00,50.93,51.39,50.77,51.24,211074.0,50.3741,50.8291,50.2159,50.6808,211074.0
2022-05-25 10:20:00,51.25,51.64,51.22,51.6,130743.0,50.6906,51.0764,50.661,51.0368,130743.0
2022-05-25 10:30:00,51.6,51.65,51.29,51.65,99859.0,51.0368,51.0863,50.7302,51.0863,99859.0
2022-05-25 10:40:00,51.66,51.72,51.08,51.12,96610.0,51.0962,51.1555,50.5225,50.5621,96610.0
2022-05-25 10:50:00,51.16,51.57,51.16,51.54,73644.0,50.6016,51.0072,50.6016,50.9775,73644.0
2022-05-25 11:00:00,51.53,51.63,51.26,51.38,66021.0,50.9676,51.0665,50.7005,50.8192,66021.0
2022-05-25 11:10:00,51.38,51.64,51.31,51.34,83998.0,50.8192,51.0764,50.75,50.7797,83998.0
2022-05-25 11:20:00,51.32,51.32,51.11,51.21,54610.0,50.7599,50.7599,50.5522,50.6511,54610.0
2022-05-25 11:30:00,51.16,51.16,50.74,50.89,53474.0,50.6016,50.6016,50.1862,50.3346,53474.0
2022-05-25 11:40:00,50.87,51.29,50.85,51.02,57186.0,50.3148,50.7302,50.295,50.4632,57186.0
2022-05-25 11:50:00,51.02,51.12,50.95,50.99,99903.0,50.4632,50.5621,50.3939,50.4335,99903.0
2022-05-25 12:00:00,51.0,51.09,50.92,51.0,100116.0,50.4434,50.5324,50.3643,50.4434,100116.0
2022-05-25 12:10:00,50.98,51.42,50.98,51.24,320475.0,50.4236,50.8588,50.4236,50.6808,320475.0
2022-05-25 12:20:00,51.24,51.24,50.84,51.04,25960.0,50.6808,50.6808,50.2851,50.4829,25960.0
2022-05-25 12:30:00,51.06,51.2,50.8,50.81,35819.0,50.5027,50.6412,50.2456,50.2555,35819.0
2022-05-25 12:40:00,50.82,51.14,50.8,51.11,57239.0,50.2653,50.5818,50.2456,50.5522,57239.0
2022-05-25 12:50:00,51.09,51.09,50.81,50.95,33263.0,50.5324,50.5324,50.2555,50.3939,33263.0
2022-05-25 13:00:00,50.92,50.93,50.59,50.59,28594.0,50.3643,50.3741,50.0379,50.0379,28594.0
2022-05-25 13:10:00,50.61,50.74,50.52,50.55,81251.0,50.0576,50.1862,49.9686,49.9983,81251.0
2022-05-25 13:20:00,50.56,50.57,50.33,50.48,90889.0,50.0082,50.0181,49.7807,49.9291,90889.0
2022-05-25 13:30:00,50.45,50.77,50.45,50.62,52396.0,49.8994,50.2159,49.8994,50.0675,52396.0
2022-05-25 13:40:00,50.62,50.65,50.38,50.55,51111.0,50.0675,50.0972,49.8301,49.9983,51111.0
2022-05-25 13:50:00,50.56,50.56,50.15,50.32,51651.0,50.0082,50.0082,49.6027,49.7708,51651.0
2022-05-25 14:00:00,50.33,50.67,49.74,49.89,141227.0,49.7807,50.117,49.1971,49.3455,141227.0
2022-05-25 14:10:00,49.91,50.44,49.9,50.24,89516.0,49.3653,49.8895,49.3554,49.6917,89516.0
2022-05-25 14:20:00,50.2,50.65,50.13,50.62,52784.0,49.6521,50.0972,49.5829,50.0675,52784.0
2022-05-25 14:30:00,50.66,50.98,50.58,50.64,99760.0,50.1071,50.4236,50.028,50.0873,99760.0
2022-05-25 14:40:00,50.64,50.88,50.45,50.48,56014.0,50.0873,50.3247,49.8994,49.9291,56014.0
2022-05-25 14:50:00,50.47,50.86,50.47,50.74,48027.0,49.9192,50.3049,49.9192,50.1862,48027.0
2022-05-25 15:00:00,50.73,51.31,50.68,51.28,83407.0,50.1763,50.75,50.1269,50.7203,83407.0
2022-05-25 15:10:00,51.25,51.43,51.21,51.24,92690.0,50.6906,50.8687,50.6511,50.6808,92690.0
2022-05-25 15:20:00,51.25,51.48,51.2,51.43,74655.0,50.6906,50.9181,50.6412,50.8687,74655.0
2022-05-25 15:30:00,51.44,51.51,51.01,51.05,117263.0,50.8786,50.9478,50.4533,50.4928,117263.0
2022-05-25 15:40:00,51.06,51.18,50.91,50.97,171077.0,50.5027,50.6214,50.3544,50.4137,171077.0
2022-05-25 15:50:00,50.99,51.12,50.84,51.09,240726.0,50.4335,50.5621,50.2851,50.5324,240726.0
2022-05-26 09:30:00,52.0,53.76,51.91,52.77,327291.0,51.4325,53.1733,51.3434,52.1941,327291.0
2022-05-26 09:40:00,52.83,53.32,52.48,53.2,167158.0,52.2534,52.7381,51.9072,52.6194,167158.0
2022-05-26 09:50:00,53.16,53.71,52.94,53.61,133399.0,52.5798,53.1238,52.3622,53.0249,133399.0
2022-05-26 10:00:00,53.6,53.82,53.2,53.74,109914.0,53.015,53.2326,52.6194,53.1535,109914.0
2022-05-26 10:10:00,53.76,54.18,53.67,54.13,234646.0,53.1733,53.5887,53.0842,53.5392,234646.0
2022-05-26 10:20:00,54.15,54.47,53.98,54.1,105319.0,53.559,53.8755,53.3909,53.5095,105319.0
2022-05-26 10:30:00,54.1,54.68,54.01,54.68,99082.0,53.5095,54.0832,53.4205,54.0832,99082.0
2022-05-26 10:40:00,54.67,54.9,54.54,54.8,91763.0,54.0733,54.3008,53.9447,54.2019,91763.0
2022-05-26 10:50:00,54.83,55.03,54.61,54.67,83160.0,54.2316,54.4294,54.014,54.0733,83160.0
2022-05-26 11:00:00,54.72,55.25,54.72,55.16,128611.0,54.1228,54.647,54.1228,54.558,128611.0
2022-05-26 11:10:00,55.19,55.4,55.11,55.25,119837.0,54.5876,54.7954,54.5085,54.647,119837.0
2022-05-26 11:20:00,55.29,55.52,55.23,55.34,87944.0,54.6866,54.914,54.6272,54.736,87944.0
2022-05-26 11:30:00,55.35,55.68,55.19,55.62,65493.0,54.7459,55.0723,54.5876,55.013,65493.0
2022-05-26 11:40:00,55.59,55.6,55.18,55.33,60818.0,54.9833,54.9932,54.5778,54.7261,60818.0
2022-05-26 11:50:00,55.34,55.46,55.25,55.33,31027.0,54.736,54.8547,54.647,54.7261,31027.0
2022-05-26 12:00:00,55.34,55.38,55.25,55.28,49700.0,54.736,54.7756,54.647,54.6767,49700.0
2022-05-26 12:10:00,55.28,55.74,55.26,55.74,63278.0,54.6767,55.1316,54.6569,55.1316,63278.0
2022-05-26 12:20:00,55.74,55.94,55.74,55.9,74292.0,55.1316,55.3295,55.1316,55.2899,74292.0
2022-05-26 12:30:00,55.91,56.0,55.76,55.9,53412.0,55.2998,55.3888,55.1514,55.2899,53412.0
2022-05-26 12:40:00,55.89,55.98,55.81,55.97,34996.0,55.28,55.369,55.2009,55.3591,34996.0
2022-05-26 12:50:00,55.94,56.16,55.9,56.15,66989.0,55.3295,55.5471,55.2899,55.5372,66989.0
2022-05-26 13:00:00,56.15,56.17,55.96,56.08,116765.0,55.5372,55.557,55.3492,55.4679,116765.0
2022-05-26 13:10:00,56.1,56.14,55.68,55.84,54409.0,55.4877,55.5273,55.0723,55.2306,54409.0
2022-05-26 13:20:00,55.88,55.89,55.45,55.53,34921.0,55.2701,55.28,54.8448,54.9239,34921.0
2022-05-26 13:30:00,55.54,55.8,55.51,55.7,79271.0,54.9338,55.191,54.9042,55.0921,79271.0
2022-05-26 13:40:00,55.72,55.8,55.65,55.71,39275.0,55.1119,55.191,55.0426,55.102,39275.0
2022-05-26 13:50:00,55.73,55.93,55.7,55.91,48953.0,55.1218,55.3196,55.0921,55.2998,48953.0
2022-05-26 14:00:00,55.91,55.91,55.62,55.72,22514.0,55.2998,55.2998,55.013,55.1119,22514.0
2022-05-26 14:10:00,55.7,55.8,55.65,55.72,51540.0,55.0921,55.191,55.0426,55.1119,51540.0
2022-05-26 14:20:00,55.7,55.79,55.64,55.65,27967.0,55.0921,55.1811,55.0327,55.0426,27967.0
2022-05-26 14:30:00,55.66,55.69,55.4,55.44,31876.0,55.0525,55.0822,54.7954,54.8349,31876.0
2022-05-26 14:40:00,55.41,55.42,55.22,55.27,67539.0,54.8052,54.8151,54.6173,54.6668,67539.0
2022-05-26 14:50:00,55.26,55.41,55.26,55.39,53653.0,54.6569,54.8052,54.6569,54.7855,53653.0
2022-05-26 15:00:00,55.39,55.39,55.17,55.25,33846.0,54.7855,54.7855,54.5679,54.647,33846.0
2022-05-26 15:10:00,55.25,55.27,54.86,55.06,70576.0,54.647,54.6668,54.2612,54.4591,70576.0
2022-05-26 15:20:00,55.04,55.22,55.02,55.18,68422.0,54.4393,54.6173,54.4195,54.5778,68422.0
2022-05-26 15:30:00,55.15,55.36,55.15,55.35,135255.0,54.5481,54.7558,54.5481,54.7459,135255.0
2022-05-26 15:40:00,55.34,55.54,55.33,55.54,110561.0,54.736,54.9338,54.7261,54.9338,110561.0
2022-05-26 15:50:00,55.51,55.6,55.4,55.53,433337.0,54.9042,54.9932,54.7954,54.9239,433337.0
2022-05-27 09:30:00,56.25,57.19,56.25,56.92,171298.0,55.6361,56.5658,55.6361,56.2988,171298.0
2022-05-27 09:40:00,56.86,57.3,56.68,56.74,112810.0,56.2394,56.6746,56.0614,56.1207,112810.0
2022-05-27 09:50:00,56.68,57.29,56.51,57.26,76907.0,56.0614,56.6647,55.8932,56.6351,76907.0
2022-05-27 10:00:00,57.19,57.28,56.83,57.02,98056.0,56.5658,56.6548,56.2097,56.3977,98056.0
2022-05-27 10:10:00,57.0,57.19,56.96,57.0,70922.0,56.3779,56.5658,56.3383,56.3779,70922.0
2022-05-27 10:20:00,57.01,57.23,56.96,57.22,126983.0,56.3878,56.6054,56.3383,56.5955,126983.0
2022-05-27 10:30:00,57.25,57.79,57.23,57.54,74158.0,56.6252,57.1593,56.6054,56.912,74158.0
2022-05-27 10:40:00,57.53,57.54,57.09,57.21,60586.0,56.9021,56.912,56.4669,56.5856,60586.0
2022-05-27 10:50:00,57.24,57.43,57.02,57.11,55552.0,56.6153,56.8032,56.3977,56.4867,55552.0
2022-05-27 11:00:00,57.12,57.37,57.08,57.25,97140.0,56.4966,56.7439,56.457,56.6252,97140.0
2022-05-27 11:10:00,57.27,57.33,57.09,57.28,30672.0,56.6449,56.7043,56.4669,56.6548,30672.0
2022-05-27 11:20:00,57.3,57.38,57.19,57.34,35772.0,56.6746,56.7537,56.5658,56.7142,35772.0
2022-05-27 11:30:00,57.35,57.7,57.31,57.63,48460.0,56.7241,57.0703,56.6845,57.001,48460.0
2022-05-27 11:40:00,57.62,57.79,57.6,57.75,54145.0,56.9911,57.1593,56.9713,57.1197,54145.0
2022-05-27 11:50:00,57.78,57.91,57.78,57.79,26750.0,57.1494,57.278,57.1494,57.1593,26750.0
2022-05-27 12:00:00,57.77,57.95,57.75,57.84,44334.0,57.1395,57.3175,57.1197,57.2087,44334.0
2022-05-27 12:10:00,57.85,58.09,57.83,57.93,75700.0,57.2186,57.456,57.1988,57.2977,75700.0
2022-05-27 12:20:00,57.94,58.03,57.83,57.89,47090.0,57.3076,57.3967,57.1988,57.2582,47090.0
2022-05-27 12:30:00,57.88,58.03,57.77,57.95,71812.0,57.2483,57.3967,57.1395,57.3175,71812.0
2022-05-27 12:40:00,57.94,58.14,57.91,57.94,32357.0,57.3076,57.5055,57.278,57.3076,32357.0
2022-05-27 12:50:00,57.92,58.13,57.87,58.07,16189.0,57.2879,57.4956,57.2384,57.4362,16189.0
2022-05-27 13:00:00,58.06,58.06,57.87,57.93,24489.0,57.4263,57.4263,57.2384,57.2977,24489.0
2022-05-27 13:10:00,57.92,58.03,57.79,57.86,30542.0,57.2879,57.3967,57.1593,57.2285,30542.0
2022-05-27 13:20:00,57.85,57.91,57.71,57.75,52695.0,57.2186,57.278,57.0801,57.1197,52695.0
2022-05-27 13:30:00,57.77,57.84,57.66,57.71,75920.0,57.1395,57.2087,57.0307,57.0801,75920.0
2022-05-27 13:40:00,57.72,57.75,57.58,57.73,39373.0,57.09,57.1197,56.9516,57.0999,39373.0
2022-05-27 13:50:00,57.71,57.8,57.65,57.71,22948.0,57.0801,57.1692,57.0208,57.0801,22948.0
2022-05-27 14:00:00,57.7,57.86,57.65,57.84,68428.0,57.0703,57.2285,57.0208,57.2087,68428.0
2022-05-27 14:10:00,57.85,57.99,57.8,57.97,25867.0,57.2186,57.3571,57.1692,57.3373,25867.0
2022-05-27 14:20:00,57.96,58.04,57.95,58.01,34690.0,57.3274,57.4065,57.3175,57.3769,34690.0
2022-05-27 14:30:00,58.02,58.14,57.99,58.04,53631.0,57.3868,57.5055,57.3571,57.4065,53631.0
2022-05-27 14:40:00,58.02,58.12,57.99,58.04,80632.0,57.3868,57.4857,57.3571,57.4065,80632.0
2022-05-27 14:50:00,58.04,58.1,58.0,58.04,35994.0,57.4065,57.4659,57.367,57.4065,35994.0
2022-05-27 15:00:00,58.02,58.13,58.0,58.08,39368.0,57.3868,57.4956,57.367,57.4461,39368.0
2022-05-27 15:10:00,58.07,58.08,57.97,58.06,60349.0,57.4362,57.4461,57.3373,57.4263,60349.0
2022-05-27 15:20:00,58.05,58.12,58.0,58.05,46311.0,57.4164,57.4857,57.367,57.4164,46311.0
2022-05-27 15:30:00,58.05,58.1,57.98,58.01,91799.0,57.4164,57.4659,57.3472,57.3769,91799.0
2022-05-27 15:40:00,58.0,58.13,57.95,58.0,102171.0,57.367,57.4956,57.3175,57.367,102171.0
2022-05-27 15:50:00,58.02,58.21,57.91,58.2,292199.0,57.3868,57.5747,57.278,57.5648,292199.0
2022-05-31 09:30:00,57.78,58.68,57.69,58.08,151185.0,57.1494,58.0396,57.0604,57.4461,151185.0
2022-05-31 09:40:00,58.12,58.61,57.94,58.37,102979.0,57.4857,57.9703,57.3076,57.7329,102979.0
2022-05-31 09:50:00,58.32,58.55,57.77,58.15,100619.0,57.6835,57.911,57.1395,57.5153,100619.0
2022-05-31 10:00:00,58.1,58.12,57.41,57.62,569014.0,57.4659,57.4857,56.7834,56.9911,569014.0
2022-05-31 10:10:00,57.62,58.45,57.49,58.42,119413.0,56.9911,57.8121,56.8625,57.7824,119413.0
2022-05-31 10:20:00,58.44,58.65,58.22,58.4,95629.0,57.8022,58.0099,57.5846,57.7626,95629.0
2022-05-31 10:30:00,58.4,58.82,58.32,58.6,50865.0,57.7626,58.178,57.6835,57.9604,50865.0
2022-05-31 10:40:00,58.6,58.81,58.5,58.6,136445.0,57.9604,58.1681,57.8615,57.9604,136445.0
2022-05-31 10:50:00,58.53,58.77,58.44,58.53,27488.0,57.8912,58.1286,57.8022,57.8912,27488.0
2022-05-31 11:00:00,58.54,58.65,58.13,58.26,28120.0,57.9011,58.0099,57.4956,57.6241,28120.0
2022-05-31 11:10:00,58.26,58.33,57.99,58.06,21990.0,57.6241,57.6934,57.3571,57.4263,21990.0
2022-05-31 11:20:00,58.02,58.12,57.93,58.01,64823.0,57.3868,57.4857,57.2977,57.3769,64823.0
2022-05-31 11:30:00,57.91,57.98,57.69,57.97,39965.0,57.278,57.3472,57.0604,57.3373,39965.0
2022-05-31 11:40:00,58.02,58.3,57.87,58.3,22987.0,57.3868,57.6637,57.2384,57.6637,22987.0
2022-05-31 11:50:00,58.26,58.46,58.16,58.39,34357.0,57.6241,57.822,57.5252,57.7527,34357.0
2022-05-31 12:00:00,58.41,58.71,58.4,58.5,65437.0,57.7725,58.0692,57.7626,57.8615,65437.0
2022-05-31 12:10:00,58.5,58.63,58.21,58.38,24930.0,57.8615,57.9901,57.5747,57.7428,24930.0
2022-05-31 12:20:00,58.41,58.43,58.1,58.37,48985.0,57.7725,57.7923,57.4659,57.7329,48985.0
2022-05-31 12:30:00,58.39,58.6,58.3,58.6,21958.0,57.7527,57.9604,57.6637,57.9604,21958.0
2022-05-31 12:40:00,58.6,58.77,58.54,58.58,30021.0,57.9604,58.1286,57.9011,57.9406,30021.0
2022-05-31 12:50:00,58.58,58.73,58.56,58.57,43606.0,57.9406,58.089,57.9209,57.9308,43606.0
2022-05-31 13:00:00,58.55,58.63,58.28,58.58,22758.0,57.911,57.9901,57.6439,57.9406,22758.0
2022-05-31 13:10:00,58.55,58.55,58.07,58.11,19380.0,57.911,57.911,57.4362,57.4758,19380.0
2022-05-31 13:20:00,58.12,58.15,57.94,58.05,50880.0,57.4857,57.5153,57.3076,57.4164,50880.0
2022-05-31 13:30:00,58.02,58.26,57.92,58.09,36331.0,57.3868,57.6241,57.2879,57.456,36331.0
2022-05-31 13:40:00,58.1,58.28,58.05,58.2,17525.0,57.4659,57.6439,57.4164,57.5648,17525.0
2022-05-31 13:50:00,58.2,58.71,58.19,58.69,48568.0,57.5648,58.0692,57.5549,58.0494,48568.0
2022-05-31 14:00:00,58.68,58.75,58.53,58.64,34344.0,58.0396,58.1088,57.8912,58.0,34344.0
2022-05-31 14:10:00,58.67,58.72,58.53,58.62,30656.0,58.0297,58.0791,57.8912,57.9802,30656.0
2022-05-31 14:20:00,58.62,58.66,58.29,58.31,19718.0,57.9802,58.0198,57.6538,57.6736,19718.0
2022-05-31 14:30:00,58.33,58.46,58.29,58.32,35652.0,57.6934,57.822,57.6538,57.6835,35652.0
2022-05-31 14:40:00,58.3,58.33,57.78,57.86,62626.0,57.6637,57.6934,57.1494,57.2285,62626.0
2022-05-31 14:50:00,57.85,57.9,57.57,57.67,92890.0,57.2186,57.2681,56.9417,57.0406,92890.0
2022-05-31 15:00:00,57.68,57.83,57.54,57.82,37829.0,57.0505,57.1988,56.912,57.1889,37829.0
2022-05-31 15:10:00,57.8,58.1,57.68,57.96,54132.0,57.1692,57.4659,57.0505,57.3274,54132.0
2022-05-31 15:20:00,57.98,58.11,57.95,58.05,36197.0,57.3472,57.4758,57.3175,57.4164,36197.0
2022-05-31 15:30:00,58.05,58.19,58.01,58.01,43735.0,57.4164,57.5549,57.3769,57.3769,43735.0
2022-05-31 15:40:00,58.01,58.09,57.83,57.92,78073.0,57.3769,57.456,57.1988,57.2879,78073.0
2022-05-31 15:50:00,57.88,58.27,57.88,58.07,300971.0,57.2483,57.634,57.2483,57.4362,300971.0
2022-06-01 09:30:00,58.09,59.13,57.29,57.5,168733.0,57.456,58.4846,56.6647,56.8724,168733.0
2022-06-01 09:40:00,57.43,57.89,57.1,57.31,71044.0,56.8032,57.2582,56.4768,56.6845,71044.0
2022-06-01 09:50:00,57.25,57.37,56.53,56.66,109893.0,56.6252,56.7439,55.913,56.0416,109893.0
2022-06-01 10:00:00,56.78,57.06,56.41,56.65,66180.0,56.1603,56.4372,55.7943,56.0317,66180.0
2022-06-01 10:10:00,56.65,56.81,56.17,56.25,54425.0,56.0317,56.19,55.557,55.6361,54425.0
2022-06-01 10:20:00,56.28,56.37,55.68,55.81,69030.0,55.6658,55.7548,55.0723,55.2009,69030.0
2022-06-01 10:30:00,55.79,55.93,55.47,55.67,57260.0,55.1811,55.3196,54.8646,55.0624,57260.0
2022-06-01 10:40:00,55.68,55.84,55.55,55.61,96499.0,55.0723,55.2306,54.9437,55.0031,96499.0
2022-06-01 10:50:00,55.61,56.03,55.57,55.9,47560.0,55.0031,55.4185,54.9635,55.2899,47560.0
2022-06-01 11:00:00,55.88,55.88,55.55,55.55,48725.0,55.2701,55.2701,54.9437,54.9437,48725.0
2022-06-01 11:10:00,55.55,55.63,55.35,55.35,52622.0,54.9437,55.0228,54.7459,54.7459,52622.0
2022-06-01 11:20:00,55.33,55.33,55.01,55.17,86925.0,54.7261,54.7261,54.4096,54.5679,86925.0
2022-06-01 11:30:00,55.15,55.28,54.85,54.93,68757.0,54.5481,54.6767,54.2514,54.3305,68757.0
2022-06-01 11:40:00,54.91,54.98,54.81,54.91,41879.0,54.3107,54.3799,54.2118,54.3107,41879.0
2022-06-01 11:50:00,54.91,55.05,54.75,54.82,59043.0,54.3107,54.4492,54.1524,54.2217,59043.0
2022-06-01 12:00:00,54.85,54.87,54.55,54.77,36408.0,54.2514,54.2711,53.9546,54.1722,36408.0
2022-06-01 12:10:00,54.78,54.88,54.62,54.82,46346.0,54.1821,54.281,54.0239,54.2217,46346.0
2022-06-01 12:20:00,54.82,54.9,54.6,54.6,35899.0,54.2217,54.3008,54.0041,54.0041,35899.0
2022-06-01 12:30:00,54.59,54.91,54.57,54.91,44803.0,53.9942,54.3107,53.9744,54.3107,44803.0
2022-06-01 12:40:00,54.93,55.02,54.8,54.81,38842.0,54.3305,54.4195,54.2019,54.2118,38842.0
2022-06-01 12:50:00,54.84,55.1,54.71,54.99,33037.0,54.2415,54.4986,54.1129,54.3898,33037.0
2022-06-01 13:00:00,55.02,55.22,55.01,55.21,36613.0,54.4195,54.6173,54.4096,54.6074,36613.0
2022-06-01 13:10:00,55.2,55.49,55.12,55.38,52587.0,54.5975,54.8844,54.5184,54.7756,52587.0
2022-06-01 13:20:00,55.39,55.48,55.19,55.44,57178.0,54.7855,54.8745,54.5876,54.8349,57178.0
2022-06-01 13:30:00,55.42,55.57,55.29,55.52,31018.0,54.8151,54.9635,54.6866,54.914,31018.0
2022-06-01 13:40:00,55.52,55.6,55.46,55.52,74844.0,54.914,54.9932,54.8547,54.914,74844.0
2022-06-01 13:50:00,55.52,55.83,55.51,55.73,114265.0,54.914,55.2207,54.9042,55.1218,114265.0
2022-06-01 14:00:00,55.72,55.85,55.62,55.69,32627.0,55.1119,55.2404,55.013,55.0822,32627.0
2022-06-01 14:10:00,55.69,55.85,55.58,55.72,31509.0,55.0822,55.2404,54.9734,55.1119,31509.0
2022-06-01 14:20:00,55.73,56.24,55.68,56.14,43313.0,55.1218,55.6262,55.0723,55.5273,43313.0
2022-06-01 14:30:00,56.16,56.19,55.99,56.02,42491.0,55.5471,55.5767,55.3789,55.4086,42491.0
2022-06-01 14:40:00,56.01,56.21,55.99,56.11,28649.0,55.3987,55.5965,55.3789,55.4976,28649.0
2022-06-01 14:50:00,56.11,56.11,55.82,55.92,31487.0,55.4976,55.4976,55.2108,55.3097,31487.0
2022-06-01 15:00:00,55.93,56.09,55.84,55.95,30492.0,55.3196,55.4778,55.2306,55.3394,30492.0
2022-06-01 15:10:00,55.9,56.32,55.89,56.21,33670.0,55.2899,55.7053,55.28,55.5965,33670.0
2022-06-01 15:20:00,56.24,56.25,56.02,56.1,50999.0,55.6262,55.6361,55.4086,55.4877,50999.0
2022-06-01 15:30:00,56.03,56.16,55.89,56.15,47418.0,55.4185,55.5471,55.28,55.5372,47418.0
2022-06-01 15:40:00,56.16,56.18,55.98,56.08,69536.0,55.5471,55.5668,55.369,55.4679,69536.0
2022-06-01 15:50:00,56.1,56.2,55.54,55.57,281335.0,55.4877,55.5866,54.9338,54.9635,281335.0
2022-06-02 09:30:00,55.51,56.58,55.35,56.55,105505.0,54.9042,55.9625,54.7459,55.9328,105505.0
2022-06-02 09:40:00,56.46,56.55,55.96,56.52,54615.0,55.8438,55.9328,55.3492,55.9031,54615.0
2022-06-02 09:50:00,56.5,56.53,55.29,55.73,47999.0,55.8833,55.913,54.6866,55.1218,47999.0
2022-06-02 10:00:00,55.67,56.15,55.56,55.82,54367.0,55.0624,55.5372,54.9536,55.2108,54367.0
2022-06-02 10:10:00,55.87,56.49,55.83,55.98,45657.0,55.2602,55.8735,55.2207,55.369,45657.0
2022-06-02 10:20:00,56.0,56.12,55.75,56.0,66845.0,55.3888,55.5075,55.1415,55.3888,66845.0
2022-06-02 10:30:00,56.04,56.27,55.99,56.17,52959.0,55.4284,55.6559,55.3789,55.557,52959.0
2022-06-02 10:40:00,56.19,56.29,55.98,56.05,23481.0,55.5767,55.6756,55.369,55.4383,23481.0
2022-06-02 10:50:00,56.11,56.66,56.01,56.65,85137.0,55.4976,56.0416,55.3987,56.0317,85137.0
2022-06-02 11:00:00,56.63,56.82,56.56,56.69,44269.0,56.0119,56.1999,55.9427,56.0713,44269.0
2022-06-02 11:10:00,56.73,57.17,56.7,56.89,49435.0,56.1108,56.546,56.0812,56.2691,49435.0
2022-06-02 11:20:00,56.91,57.15,56.87,57.13,42984.0,56.2889,56.5263,56.2493,56.5065,42984.0
2022-06-02 11:30:00,57.14,57.15,56.84,56.9,32127.0,56.5164,56.5263,56.2196,56.279,32127.0
2022-06-02 11:40:00,56.89,57.11,56.84,57.03,18178.0,56.2691,56.4867,56.2196,56.4076,18178.0
2022-06-02 11:50:00,57.02,57.02,56.54,56.61,59162.0,56.3977,56.3977,55.9229,55.9921,59162.0
2022-06-02 12:00:00,56.63,56.67,56.46,56.48,27374.0,56.0119,56.0515,55.8438,55.8636,27374.0
2022-06-02 12:10:00,56.48,56.77,56.46,56.69,32053.0,55.8636,56.1504,55.8438,56.0713,32053.0
2022-06-02 12:20:00,56.71,57.25,56.68,57.22,44624.0,56.0911,56.6252,56.0614,56.5955,44624.0
2022-06-02 12:30:00,57.22,57.65,57.21,57.62,70981.0,56.5955,57.0208,56.5856,56.9911,70981.0
2022-06-02 12:40:00,57.63,57.63,57.1,57.23,45838.0,57.001,57.001,56.4768,56.6054,45838.0
2022-06-02 12:50:00,57.26,57.38,57.22,57.28,28476.0,56.6351,56.7537,56.5955,56.6548,28476.0
2022-06-02 13:00:00,57.32,57.5,57.32,57.33,20236.0,56.6944,56.8724,56.6944,56.7043,20236.0
2022-06-02 13:10:00,57.32,57.41,57.2,57.36,24086.0,56.6944,56.7834,56.5757,56.734,24086.0
2022-06-02 13:20:00,57.31,57.48,57.24,57.44,30641.0,56.6845,56.8527,56.6153,56.8131,30641.0
2022-06-02 13:30:00,57.42,57.72,57.41,57.52,33608.0,56.7933,57.09,56.7834,56.8922,33608.0
2022-06-02 13:40:00,57.51,57.58,57.34,57.55,21635.0,56.8823,56.9516,56.7142,56.9219,21635.0
2022-06-02 13:50:00,57.55,57.59,57.44,57.56,22258.0,56.9219,56.9615,56.8131,56.9318,22258.0
2022-06-02 14:00:00,57.57,57.73,57.53,57.71,28870.0,56.9417,57.0999,56.9021,57.0801,28870.0
2022-06-02 14:10:00,57.68,57.78,57.47,57.5,61742.0,57.0505,57.1494,56.8428,56.8724,61742.0
2022-06-02 14:20:00,57.5,57.54,57.37,57.43,38706.0,56.8724,56.912,56.7439,56.8032,38706.0
2022-06-02 14:30:00,57.47,57.62,57.47,57.57,24839.0,56.8428,56.9911,56.8428,56.9417,24839.0
2022-06-02 14:40:00,57.59,57.75,57.48,57.65,37265.0,56.9615,57.1197,56.8527,57.0208,37265.0
2022-06-02 14:50:00,57.65,57.75,57.46,57.48,48349.0,57.0208,57.1197,56.8329,56.8527,48349.0
2022-06-02 15:00:00,57.47,57.58,57.41,57.46,20345.0,56.8428,56.9516,56.7834,56.8329,20345.0
2022-06-02 15:10:00,57.46,57.52,57.41,57.48,24513.0,56.8329,56.8922,56.7834,56.8527,24513.0
2022-06-02 15:20:00,57.47,57.5,57.24,57.34,23680.0,56.8428,56.8724,56.6153,56.7142,23680.0
2022-06-02 15:30:00,57.33,57.35,57.19,57.25,50634.0,56.7043,56.7241,56.5658,56.6252,50634.0
2022-06-02 15:40:00,57.25,57.46,57.23,57.38,68785.0,56.6252,56.8329,56.6054,56.7537,68785.0
2022-06-02 15:50:00,57.37,57.79,57.35,57.75,255048.0,56.7439,57.1593,56.7241,57.1197,255048.0
2022-06-03 09:30:00,56.69,57.25,56.21,56.48,102620.0,56.0713,56.6252,55.5965,55.8636,102620.0
2022-06-03 09:40:00,56.53,56.75,56.12,56.13,53777.0,55.913,56.1306,55.5075,55.5174,53777.0
2022-06-03 09:50:00,56.1,56.76,55.83,56.58,62876.0,55.4877,56.1405,55.2207,55.9625,62876.0
2022-06-03 10:00:00,56.52,56.71,56.23,56.39,69494.0,55.9031,56.0911,55.6163,55.7746,69494.0
2022-06-03 10:10:00,56.38,56.46,56.04,56.08,53192.0,55.7647,55.8438,55.4284,55.4679,53192.0
2022-06-03 10:20:00,56.05,56.58,55.97,56.47,45360.0,55.4383,55.9625,55.3591,55.8537,45360.0
2022-06-03 10:30:00,56.44,56.46,55.95,56.03,46691.0,55.824,55.8438,55.3394,55.4185,46691.0
2022-06-03 10:40:00,56.04,56.3,55.95,56.21,31647.0,55.4284,55.6855,55.3394,55.5965,31647.0
2022-06-03 10:50:00,56.19,56.19,55.83,55.89,49053.0,55.5767,55.5767,55.2207,55.28,49053.0
2022-06-03 11:00:00,55.88,55.88,55.53,55.68,27173.0,55.2701,55.2701,54.9239,55.0723,27173.0
2022-06-03 11:10:00,55.68,55.76,55.53,55.68,28093.0,55.0723,55.1514,54.9239,55.0723,28093.0
2022-06-03 11:20:00,55.69,55.75,55.52,55.75,50433.0,55.0822,55.1415,54.914,55.1415,50433.0
2022-06-03 11:30:00,55.72,55.9,55.7,55.89,38638.0,55.1119,55.2899,55.0921,55.28,38638.0
2022-06-03 11:40:00,55.89,55.93,55.72,55.74,36376.0,55.28,55.3196,55.1119,55.1316,36376.0
2022-06-03 11:50:00,55.74,56.06,55.66,56.01,30168.0,55.1316,55.4482,55.0525,55.3987,30168.0
2022-06-03 12:00:00,56.02,56.25,56.02,56.06,65394.0,55.4086,55.6361,55.4086,55.4482,65394.0
2022-06-03 12:10:00,56.07,56.15,55.95,55.95,28431.0,55.458,55.5372,55.3394,55.3394,28431.0
2022-06-03 12:20:00,55.94,56.26,55.9,56.25,45155.0,55.3295,55.646,55.2899,55.6361,45155.0
2022-06-03 12:30:00,56.24,56.5,56.16,56.47,40255.0,55.6262,55.8833,55.5471,55.8537,40255.0
2022-06-03 12:40:00,56.45,56.56,56.33,56.53,61610.0,55.8339,55.9427,55.7152,55.913,61610.0
2022-06-03 12:50:00,56.51,56.61,56.3,56.59,46713.0,55.8932,55.9921,55.6855,55.9724,46713.0
2022-06-03 13:00:00,56.58,56.86,56.45,56.7,73472.0,55.9625,56.2394,55.8339,56.0812,73472.0
2022-06-03 13:10:00,56.69,56.71,56.3,56.35,48198.0,56.0713,56.0911,55.6855,55.735,48198.0
2022-06-03 13:20:00,56.32,56.48,56.32,56.41,22319.0,55.7053,55.8636,55.7053,55.7943,22319.0
2022-06-03 13:30:00,56.38,56.38,56.23,56.29,42011.0,55.7647,55.7647,55.6163,55.6756,42011.0
2022-06-03 13:40:00,56.31,56.31,55.97,56.1,40353.0,55.6954,55.6954,55.3591,55.4877,40353.0
2022-06-03 13:50:00,56.05,56.12,55.95,56.04,25868.0,55.4383,55.5075,55.3394,55.4284,25868.0
2022-06-03 14:00:00,56.03,56.14,55.91,56.1,23819.0,55.4185,55.5273,55.2998,55.4877,23819.0
2022-06-03 14:10:00,56.1,56.15,55.93,56.06,32798.0,55.4877,55.5372,55.3196,55.4482,32798.0
2022-06-03 14:20:00,56.07,56.1,55.88,56.1,25749.0,55.458,55.4877,55.2701,55.4877,25749.0
2022-06-03 14:30:00,56.11,56.11,55.77,55.82,42379.0,55.4976,55.4976,55.1613,55.2108,42379.0
2022-06-03 14:40:00,55.79,55.91,55.77,55.87,27339.0,55.1811,55.2998,55.1613,55.2602,27339.0
2022-06-03 14:50:00,55.86,55.9,55.77,55.83,27869.0,55.2503,55.2899,55.1613,55.2207,27869.0
2022-06-03 15:00:00,55.84,55.95,55.79,55.87,80277.0,55.2306,55.3394,55.1811,55.2602,80277.0
2022-06-03 15:10:00,55.87,56.1,55.82,56.0,134902.0,55.2602,55.4877,55.2108,55.3888,134902.0
2022-06-03 15:20:00,56.01,56.19,56.0,56.18,97427.0,55.3987,55.5767,55.3888,55.5668,97427.0
2022-06-03 15:30:00,56.16,56.27,56.09,56.1,76573.0,55.5471,55.6559,55.4778,55.4877,76573.0
2022-06-03 15:40:00,56.11,56.19,56.0,56.18,80902.0,55.4976,55.5767,55.3888,55.5668,80902.0
2022-06-03 15:50:00,56.17,56.41,56.09,56.33,254344.0,55.557,55.7943,55.4778,55.7152,254344.0
2022-06-06 09:30:00,57.01,57.34,56.13,56.31,91479.0,56.3878,56.7142,55.5174,55.6954,91479.0
2022-06-06 09:40:00,56.22,56.59,55.9,56.32,39579.0,55.6064,55.9724,55.2899,55.7053,39579.0
2022-06-06 09:50:00,56.38,56.69,56.1,56.65,49356.0,55.7647,56.0713,55.4877,56.0317,49356.0
2022-06-06 10:00:00,56.68,57.48,56.65,57.19,64602.0,56.0614,56.8527,56.0317,56.5658,64602.0
2022-06-06 10:10:00,57.13,57.17,56.76,56.89,38402.0,56.5065,56.546,56.1405,56.2691,38402.0
2022-06-06 10:20:00,56.84,57.13,56.8,57.06,27217.0,56.2196,56.5065,56.1801,56.4372,27217.0
2022-06-06 10:30:00,57.09,57.21,56.93,57.0,29342.0,56.4669,56.5856,56.3087,56.3779,29342.0
2022-06-06 10:40:00,57.01,57.27,56.98,57.21,28086.0,56.3878,56.6449,56.3581,56.5856,28086.0
2022-06-06 10:50:00,57.26,57.4,56.95,57.02,36139.0,56.6351,56.7735,56.3284,56.3977,36139.0
2022-06-06 11:00:00,57.03,57.12,56.79,56.83,25877.0,56.4076,56.4966,56.1702,56.2097,25877.0
2022-06-06 11:10:00,56.78,56.79,56.46,56.51,23635.0,56.1603,56.1702,55.8438,55.8932,23635.0
2022-06-06 11:20:00,56.51,56.78,56.48,56.72,14976.0,55.8932,56.1603,55.8636,56.1009,14976.0
2022-06-06 11:30:00,56.75,56.87,56.61,56.8,15818.0,56.1306,56.2493,55.9921,56.1801,15818.0
2022-06-06 11:40:00,56.75,57.1,56.75,56.92,15181.0,56.1306,56.4768,56.1306,56.2988,15181.0
2022-06-06 11:50:00,56.9,57.02,56.89,57.0,18498.0,56.279,56.3977,56.2691,56.3779,18498.0
2022-06-06 12:00:00,56.98,57.0,56.55,56.57,14536.0,56.3581,56.3779,55.9328,55.9526,14536.0
2022-06-06 12:10:00,56.56,56.56,56.34,56.45,31061.0,55.9427,55.9427,55.7251,55.8339,31061.0
2022-06-06 12:20:00,56.41,56.56,56.32,56.32,14858.0,55.7943,55.9427,55.7053,55.7053,14858.0
2022-06-06 12:30:00,56.3,56.41,56.22,56.4,19191.0,55.6855,55.7943,55.6064,55.7844,19191.0
2022-06-06 12:40:00,56.4,56.68,56.38,56.53,18812.0,55.7844,56.0614,55.7647,55.913,18812.0
2022-06-06 12:50:00,56.53,56.64,56.41,56.63,10001.0,55.913,56.0218,55.7943,56.0119,10001.0
2022-06-06 13:00:00,56.62,56.65,56.51,56.54,10717.0,56.002,56.0317,55.8932,55.9229,10717.0
2022-06-06 13:10:00,56.54,56.55,56.33,56.35,108563.0,55.9229,55.9328,55.7152,55.735,108563.0
2022-06-06 13:20:00,56.33,56.51,56.28,56.5,11962.0,55.7152,55.8932,55.6658,55.8833,11962.0
2022-06-06 13:30:00,56.48,56.81,56.45,56.77,20964.0,55.8636,56.19,55.8339,56.1504,20964.0
2022-06-06 13:40:00,56.78,56.95,56.77,56.92,34171.0,56.1603,56.3284,56.1504,56.2988,34171.0
2022-06-06 13:50:00,56.92,57.11,56.9,57.11,17178.0,56.2988,56.4867,56.279,56.4867,17178.0
2022-06-06 14:00:00,57.13,57.13,56.9,56.96,18669.0,56.5065,56.5065,56.279,56.3383,18669.0
2022-06-06 14:10:00,56.99,57.02,56.86,56.91,12319.0,56.368,56.3977,56.2394,56.2889,12319.0
2022-06-06 14:20:00,56.86,56.9,56.53,56.61,14194.0,56.2394,56.279,55.913,55.9921,14194.0
2022-06-06 14:30:00,56.58,56.64,56.43,56.48,12912.0,55.9625,56.0218,55.8141,55.8636,12912.0
2022-06-06 14:40:00,56.48,56.68,56.48,56.6,17381.0,55.8636,56.0614,55.8636,55.9823,17381.0
2022-06-06 14:50:00,56.57,56.7,56.39,56.66,19522.0,55.9526,56.0812,55.7746,56.0416,19522.0
2022-06-06 15:00:00,56.54,56.67,56.5,56.58,11326.0,55.9229,56.0515,55.8833,55.9625,11326.0
2022-06-06 15:10:00,56.55,56.69,56.51,56.62,17381.0,55.9328,56.0713,55.8932,56.002,17381.0
2022-06-06 15:20:00,56.54,56.67,56.53,56.65,12191.0,55.9229,56.0515,55.913,56.0317,12191.0
2022-06-06 15:30:00,56.63,56.75,56.58,56.62,23527.0,56.0119,56.1306,55.9625,56.002,23527.0
2022-06-06 15:40:00,56.64,56.8,56.6,56.76,53270.0,56.0218,56.1801,55.9823,56.1405,53270.0
2022-06-06 15:50:00,56.75,56.92,56.75,56.8,127446.0,56.1306,56.2988,56.1306,56.1801,127446.0
2022-06-07 09:30:00,55.76,56.35,55.42,55.91,93801.0,55.1514,55.735,54.8151,55.2998,93801.0
2022-06-07 09:40:00,55.89,56.29,55.67,55.91,42226.0,55.28,55.6756,55.0624,55.2998,42226.0
2022-06-07 09:50:00,55.92,56.57,55.92,56.05,49932.0,55.3097,55.9526,55.3097,55.4383,49932.0
2022-06-07 10:00:00,56.05,56.31,55.85,56.09,33562.0,55.4383,55.6954,55.2404,55.4778,33562.0
2022-06-07 10:10:00,56.07,56.34,56.0,56.3,39135.0,55.458,55.7251,55.3888,55.6855,39135.0
2022-06-07 10:20:00,56.26,56.77,56.26,56.64,55231.0,55.646,56.1504,55.646,56.0218,55231.0
2022-06-07 10:30:00,56.66,56.82,56.4,56.8,266565.0,56.0416,56.1999,55.7844,56.1801,266565.0
2022-06-07 10:40:00,56.81,57.19,56.75,57.13,60127.0,56.19,56.5658,56.1306,56.5065,60127.0
2022-06-07 10:50:00,57.14,57.17,56.89,56.89,40046.0,56.5164,56.546,56.2691,56.2691,40046.0
2022-06-07 11:00:00,56.9,57.03,56.74,56.91,81122.0,56.279,56.4076,56.1207,56.2889,81122.0
2022-06-07 11:10:00,56.91,57.06,56.8,56.81,33608.0,56.2889,56.4372,56.1801,56.19,33608.0
2022-06-07 11:20:00,56.83,56.87,56.51,56.54,23356.0,56.2097,56.2493,55.8932,55.9229,23356.0
2022-06-07 11:30:00,56.52,56.55,56.11,56.26,102403.0,55.9031,55.9328,55.4976,55.646,102403.0
2022-06-07 11:40:00,56.23,56.25,55.75,55.76,75221.0,55.6163,55.6361,55.1415,55.1514,75221.0
2022-06-07 11:50:00,55.73,56.01,55.69,55.99,69172.0,55.1218,55.3987,55.0822,55.3789,69172.0
2022-06-07 12:00:00,55.99,56.12,55.81,55.97,80163.0,55.3789,55.5075,55.2009,55.3591,80163.0
2022-06-07 12:10:00,55.96,56.01,55.75,55.76,60180.0,55.3492,55.3987,55.1415,55.1514,60180.0
2022-06-07 12:20:00,55.75,55.97,55.59,55.94,110783.0,55.1415,55.3591,54.9833,55.3295,110783.0
2022-06-07 12:30:00,55.93,56.03,55.85,56.0,43404.0,55.3196,55.4185,55.2404,55.3888,43404.0
2022-06-07 12:40:00,56.0,56.37,56.0,56.35,68901.0,55.3888,55.7548,55.3888,55.735,68901.0
2022-06-07 12:50:00,56.34,56.59,56.29,56.59,75375.0,55.7251,55.9724,55.6756,55.9724,75375.0
2022-06-07 13:00:00,56.59,56.74,56.57,56.74,63658.0,55.9724,56.1207,55.9526,56.1207,63658.0
2022-06-07 13:10:00,56.76,56.92,56.65,56.66,208223.0,56.1405,56.2988,56.0317,56.0416,208223.0
2022-06-07 13:20:00,56.65,56.7,56.46,56.48,56295.0,56.0317,56.0812,55.8438,55.8636,56295.0
2022-06-07 13:30:00,56.49,56.52,56.29,56.32,65233.0,55.8735,55.9031,55.6756,55.7053,65233.0
2022-06-07 13:40:00,56.32,56.34,56.25,56.28,39380.0,55.7053,55.7251,55.6361,55.6658,39380.0
2022-06-07 13:50:00,56.27,56.29,56.21,56.21,36093.0,55.6559,55.6756,55.5965,55.5965,36093.0
2022-06-07 14:00:00,56.19,56.23,56.08,56.23,53837.0,55.5767,55.6163,55.4679,55.6163,53837.0
2022-06-07 14:10:00,56.24,56.41,56.23,56.23,53177.0,55.6262,55.7943,55.6163,55.6163,53177.0
2022-06-07 14:20:00,56.25,56.27,56.13,56.2,42916.0,55.6361,55.6559,55.5174,55.5866,42916.0
2022-06-07 14:30:00,56.21,56.36,56.16,56.35,44964.0,55.5965,55.7449,55.5471,55.735,44964.0
2022-06-07 14:40:00,56.35,56.38,55.99,56.03,66621.0,55.735,55.7647,55.3789,55.4185,66621.0
2022-06-07 14:50:00,56.01,56.15,56.0,56.09,76276.0,55.3987,55.5372,55.3888,55.4778,76276.0
2022-06-07 15:00:00,56.09,56.62,56.07,56.57,141357.0,55.4778,56.002,55.458,55.9526,141357.0
2022-06-07 15:10:00,56.58,56.68,56.53,56.59,53313.0,55.9625,56.0614,55.913,55.9724,53313.0
2022-06-07 15:20:00,56.6,56.64,56.52,56.59,60851.0,55.9823,56.0218,55.9031,55.9724,60851.0
2022-06-07 15:30:00,56.58,56.92,56.57,56.92,475873.0,55.9625,56.2988,55.9526,56.2988,475873.0
2022-06-07 15:40:00,56.93,57.11,56.9,57.08,108487.0,56.3087,56.4867,56.279,56.457,108487.0
2022-06-07 15:50:00,57.06,57.19,56.73,56.74,557925.0,56.4372,56.5658,56.1108,56.1207,557925.0
2022-06-08 09:30:00,55.75,56.19,54.82,55.86,205563.0,55.1415,55.5767,54.2217,55.2503,205563.0
2022-06-08 09:40:00,55.75,56.32,55.27,56.32,86985.0,55.1415,55.7053,54.6668,55.7053,86985.0
2022-06-08 09:50:00,56.31,56.46,55.87,56.16,100139.0,55.6954,55.8438,55.2602,55.5471,100139.0
2022-06-08 10:00:00,56.13,56.15,55.65,55.73,92461.0,55.5174,55.5372,55.0426,55.1218,92461.0
2022-06-08 10:10:00,55.68,55.68,54.94,55.03,112145.0,55.0723,55.0723,54.3404,54.4294,112145.0
2022-06-08 10:20:00,55.05,55.15,54.54,54.58,97775.0,54.4492,54.5481,53.9447,53.9843,97775.0
2022-06-08 10:30:00,54.59,54.66,54.39,54.44,127014.0,53.9942,54.0634,53.7964,53.8458,127014.0
2022-06-08 10:40:00,54.45,54.78,54.33,54.58,67226.0,53.8557,54.1821,53.737,53.9843,67226.0
2022-06-08 10:50:00,54.58,54.67,54.25,54.29,118681.0,53.9843,54.0733,53.6579,53.6975,118681.0
2022-06-08 11:00:00,54.29,54.44,54.23,54.4,68535.0,53.6975,53.8458,53.6381,53.8063,68535.0
2022-06-08 11:10:00,54.4,54.71,54.38,54.56,84617.0,53.8063,54.1129,53.7865,53.9645,84617.0
2022-06-08 11:20:00,54.55,54.76,54.48,54.61,66496.0,53.9546,54.1623,53.8854,54.014,66496.0
2022-06-08 11:30:00,54.62,54.77,54.54,54.7,92080.0,54.0239,54.1722,53.9447,54.103,92080.0
2022-06-08 11:40:00,54.72,54.72,54.38,54.57,56700.0,54.1228,54.1228,53.7865,53.9744,56700.0
2022-06-08 11:50:00,54.56,54.63,54.55,54.55,43080.0,53.9645,54.0338,53.9546,53.9546,43080.0
2022-06-08 12:00:00,54.54,54.91,54.52,54.91,46153.0,53.9447,54.3107,53.925,54.3107,46153.0
2022-06-08 12:10:00,54.91,54.98,54.72,54.83,66365.0,54.3107,54.3799,54.1228,54.2316,66365.0
2022-06-08 12:20:00,54.85,54.86,54.5,54.61,39507.0,54.2514,54.2612,53.9052,54.014,39507.0
2022-06-08 12:30:00,54.61,54.61,54.16,54.16,59955.0,54.014,54.014,53.5689,53.5689,59955.0
2022-06-08 12:40:00,54.14,54.38,54.1,54.37,75576.0,53.5491,53.7865,53.5095,53.7766,75576.0
2022-06-08 12:50:00,54.35,54.54,54.31,54.53,34221.0,53.7568,53.9447,53.7173,53.9349,34221.0
2022-06-08 13:00:00,54.52,54.52,54.25,54.42,47073.0,53.925,53.925,53.6579,53.8261,47073.0
2022-06-08 13:10:00,54.39,54.55,54.37,54.51,60048.0,53.7964,53.9546,53.7766,53.9151,60048.0
2022-06-08 13:20:00,54.5,54.5,54.3,54.3,48995.0,53.9052,53.9052,53.7074,53.7074,48995.0
2022-06-08 13:30:00,54.29,54.29,53.87,53.92,104757.0,53.6975,53.6975,53.2821,53.3315,104757.0
2022-06-08 13:40:00,53.91,54.23,53.82,54.16,100901.0,53.3216,53.6381,53.2326,53.5689,100901.0
2022-06-08 13:50:00,54.18,54.25,54.07,54.21,38944.0,53.5887,53.6579,53.4799,53.6183,38944.0
2022-06-08 14:00:00,54.2,54.33,53.92,53.96,76434.0,53.6085,53.737,53.3315,53.3711,76434.0
2022-06-08 14:10:00,53.97,54.1,53.88,53.91,49401.0,53.381,53.5095,53.2919,53.3216,49401.0
2022-06-08 14:20:00,53.9,54.06,53.83,53.93,51358.0,53.3117,53.47,53.2425,53.3414,51358.0
2022-06-08 14:30:00,53.92,53.99,53.83,53.87,36270.0,53.3315,53.4007,53.2425,53.2821,36270.0
2022-06-08 14:40:00,53.89,54.07,53.86,54.05,71627.0,53.3018,53.4799,53.2722,53.4601,71627.0
2022-06-08 14:50:00,54.04,54.06,53.94,53.99,79843.0,53.4502,53.47,53.3513,53.4007,79843.0
2022-06-08 15:00:00,53.99,53.99,53.82,53.91,50982.0,53.4007,53.4007,53.2326,53.3216,50982.0
2022-06-08 15:10:00,53.88,54.02,53.86,53.92,58890.0,53.2919,53.4304,53.2722,53.3315,58890.0
2022-06-08 15:20:00,53.91,54.01,53.78,53.96,114961.0,53.3216,53.4205,53.193,53.3711,114961.0
2022-06-08 15:30:00,53.96,54.18,53.86,54.07,135215.0,53.3711,53.5887,53.2722,53.4799,135215.0
2022-06-08 15:40:00,54.07,54.07,53.92,53.93,147003.0,53.4799,53.4799,53.3315,53.3414,147003.0
2022-06-08 15:50:00,53.94,54.04,53.82,53.84,467438.0,53.3513,53.4502,53.2326,53.2524,467438.0
2022-06-09 09:30:00,53.7,53.73,51.75,51.76,292686.0,53.1139,53.1436,51.1852,51.1951,292686.0
2022-06-09 09:40:00,51.79,52.03,51.33,51.59,137643.0,51.2248,51.4621,50.7698,51.0269,137643.0
2022-06-09 09:50:00,51.61,52.04,51.2,51.46,171325.0,51.0467,51.472,50.6412,50.8984,171325.0
2022-06-09 10:00:00,51.45,51.9,51.35,51.36,127591.0,50.8885,51.3336,50.7896,50.7994,127591.0
2022-06-09 10:10:00,51.34,51.7,51.3,51.52,110067.0,50.7797,51.1357,50.7401,50.9577,110067.0
2022-06-09 10:20:00,51.53,51.8,51.53,51.74,97980.0,50.9676,51.2346,50.9676,51.1753,97980.0
2022-06-09 10:30:00,51.76,51.9,51.33,51.34,191797.0,51.1951,51.3336,50.7698,50.7797,191797.0
2022-06-09 10:40:00,51.35,51.38,50.63,50.63,204735.0,50.7896,50.8192,50.0774,50.0774,204735.0
2022-06-09 10:50:00,50.63,51.05,50.57,50.89,82450.0,50.0774,50.4928,50.0181,50.3346,82450.0
2022-06-09 11:00:00,50.87,50.88,50.65,50.75,97200.0,50.3148,50.3247,50.0972,50.1961,97200.0
2022-06-09 11:10:00,50.76,50.81,50.64,50.75,71945.0,50.206,50.2555,50.0873,50.1961,71945.0
2022-06-09 11:20:00,50.75,51.08,50.73,50.86,88289.0,50.1961,50.5225,50.1763,50.3049,88289.0
2022-06-09 11:30:00,50.86,50.94,50.75,50.85,64461.0,50.3049,50.384,50.1961,50.295,64461.0
2022-06-09 11:40:00,50.85,51.05,50.67,50.72,60551.0,50.295,50.4928,50.117,50.1664,60551.0
2022-06-09 11:50:00,50.73,51.04,50.62,50.98,73920.0,50.1763,50.4829,50.0675,50.4236,73920.0
2022-06-09 12:00:00,50.98,50.99,50.7,50.79,63328.0,50.4236,50.4335,50.1467,50.2357,63328.0
2022-06-09 12:10:00,50.78,50.83,50.66,50.74,53815.0,50.2258,50.2752,50.1071,50.1862,53815.0
2022-06-09 12:20:00,50.76,50.88,50.74,50.82,41781.0,50.206,50.3247,50.1862,50.2653,41781.0
2022-06-09 12:30:00,50.84,51.05,50.66,50.93,176935.0,50.2851,50.4928,50.1071,50.3741,176935.0
2022-06-09 12:40:00,50.92,50.99,50.76,50.79,44450.0,50.3643,50.4335,50.206,50.2357,44450.0
2022-06-09 12:50:00,50.79,50.91,50.6,50.86,60565.0,50.2357,50.3544,50.0477,50.3049,60565.0
2022-06-09 13:00:00,50.88,50.89,50.68,50.69,33725.0,50.3247,50.3346,50.1269,50.1368,33725.0
2022-06-09 13:10:00,50.69,50.73,50.52,50.53,65212.0,50.1368,50.1763,49.9686,49.9785,65212.0
2022-06-09 13:20:00,50.53,50.63,50.39,50.45,90282.0,49.9785,50.0774,49.84,49.8994,90282.0
2022-06-09 13:30:00,50.43,50.48,50.28,50.37,69448.0,49.8796,49.9291,49.7312,49.8203,69448.0
2022-06-09 13:40:00,50.37,50.49,50.27,50.43,44509.0,49.8203,49.9389,49.7213,49.8796,44509.0
2022-06-09 13:50:00,50.43,50.64,50.41,50.63,77393.0,49.8796,50.0873,49.8598,50.0774,77393.0
2022-06-09 14:00:00,50.63,50.83,50.59,50.69,76424.0,50.0774,50.2752,50.0379,50.1368,76424.0
2022-06-09 14:10:00,50.69,50.81,50.63,50.71,52909.0,50.1368,50.2555,50.0774,50.1565,52909.0
2022-06-09 14:20:00,50.71,50.73,50.49,50.6,83906.0,50.1565,50.1763,49.9389,50.0477,83906.0
2022-06-09 14:30:00,50.59,50.63,50.47,50.52,117479.0,50.0379,50.0774,49.9192,49.9686,117479.0
2022-06-09 14:40:00,50.52,50.66,50.43,50.57,106982.0,49.9686,50.1071,49.8796,50.0181,106982.0
2022-06-09 14:50:00,50.57,50.58,50.35,50.36,72660.0,50.0181,50.028,49.8005,49.8104,72660.0
2022-06-09 15:00:00,50.35,50.38,50.04,50.05,146845.0,49.8005,49.8301,49.4939,49.5037,146845.0
2022-06-09 15:10:00,50.04,50.04,49.87,49.9,281257.0,49.4939,49.4939,49.3257,49.3554,281257.0
2022-06-09 15:20:00,49.9,49.99,49.66,49.67,128932.0,49.3554,49.4444,49.118,49.1279,128932.0
2022-06-09 15:30:00,49.66,49.85,49.6,49.73,248280.0,49.118,49.3059,49.0587,49.1872,248280.0
2022-06-09 15:40:00,49.74,49.78,49.47,49.55,265005.0,49.1971,49.2367,48.9301,49.0092,265005.0
2022-06-09 15:50:00,49.54,49.58,49.35,49.37,581580.0,48.9993,49.0389,48.8114,48.8312,581580.0
2022-06-10 09:30:00,48.05,48.75,47.53,48.71,714051.0,47.5256,48.2179,47.0112,48.1784,714051.0
2022-06-10 09:40:00,48.73,49.47,48.22,48.22,450791.0,48.1982,48.9301,47.6937,47.6937,450791.0
2022-06-10 09:50:00,48.16,48.3,47.71,47.94,196994.0,47.6344,47.7728,47.1893,47.4168,196994.0
2022-06-10 10:00:00,47.92,47.94,47.01,47.01,346752.0,47.397,47.4168,46.4969,46.4969,346752.0
2022-06-10 10:10:00,47.03,47.12,46.77,46.96,219351.0,46.5167,46.6057,46.2595,46.4475,219351.0
2022-06-10 10:20:00,46.94,47.17,46.76,46.88,104717.0,46.4277,46.6552,46.2497,46.3683,104717.0
2022-06-10 10:30:00,46.84,47.24,46.8,47.18,169794.0,46.3288,46.7244,46.2892,46.6651,169794.0
2022-06-10 10:40:00,47.13,47.33,46.9,47.23,197658.0,46.6156,46.8134,46.3881,46.7145,197658.0
2022-06-10 10:50:00,47.22,47.46,46.99,47.01,105950.0,46.7046,46.942,46.4771,46.4969,105950.0
2022-06-10 11:00:00,47.0,47.0,46.67,46.73,129711.0,46.487,46.487,46.1606,46.22,129711.0
2022-06-10 11:10:00,46.7,46.7,46.35,46.49,149298.0,46.1903,46.1903,45.8441,45.9826,149298.0
2022-06-10 11:20:00,46.5,46.66,46.27,46.43,153276.0,45.9925,46.1507,45.765,45.9233,153276.0
2022-06-10 11:30:00,46.37,46.58,46.21,46.21,88341.0,45.8639,46.0716,45.7057,45.7057,88341.0
2022-06-10 11:40:00,46.2,46.44,46.18,46.19,106150.0,45.6958,45.9331,45.676,45.6859,106150.0
2022-06-10 11:50:00,46.19,46.5,46.13,46.46,68835.0,45.6859,45.9925,45.6265,45.9529,68835.0
2022-06-10 12:00:00,46.44,46.59,46.37,46.4,116331.0,45.9331,46.0815,45.8639,45.8936,116331.0
2022-06-10 12:10:00,46.38,46.38,46.07,46.13,96483.0,45.8738,45.8738,45.5672,45.6265,96483.0
2022-06-10 12:20:00,46.13,46.23,45.96,46.1,122223.0,45.6265,45.7254,45.4584,45.5969,122223.0
2022-06-10 12:30:00,46.11,46.18,46.06,46.15,112466.0,45.6067,45.676,45.5573,45.6463,112466.0
2022-06-10 12:40:00,46.15,46.16,45.96,46.04,67566.0,45.6463,45.6562,45.4584,45.5375,67566.0
2022-06-10 12:50:00,46.0,46.02,45.73,45.95,85880.0,45.4979,45.5177,45.2309,45.4485,85880.0
2022-06-10 13:00:00,45.94,46.0,45.76,45.87,77129.0,45.4386,45.4979,45.2606,45.3694,77129.0
2022-06-10 13:10:00,45.88,45.95,45.77,45.82,99723.0,45.3793,45.4485,45.2705,45.3199,99723.0
2022-06-10 13:20:00,45.8,46.13,45.8,46.11,68852.0,45.3001,45.6265,45.3001,45.6067,68852.0
2022-06-10 13:30:00,46.13,46.14,45.81,45.93,86433.0,45.6265,45.6364,45.31,45.4287,86433.0
2022-06-10 13:40:00,45.91,46.08,45.82,46.08,72210.0,45.4089,45.5771,45.3199,45.5771,72210.0
2022-06-10 13:50:00,46.08,46.15,45.77,45.87,91838.0,45.5771,45.6463,45.2705,45.3694,91838.0
2022-06-10 14:00:00,45.87,46.15,45.82,46.11,108734.0,45.3694,45.6463,45.3199,45.6067,108734.0
2022-06-10 14:10:00,46.1,46.23,46.05,46.11,91853.0,45.5969,45.7254,45.5474,45.6067,91853.0
2022-06-10 14:20:00,46.11,46.16,45.86,45.92,139575.0,45.6067,45.6562,45.3595,45.4188,139575.0
2022-06-10 14:30:00,45.91,46.06,45.85,45.89,102504.0,45.4089,45.5573,45.3496,45.3891,102504.0
2022-06-10 14:40:00,45.87,46.32,45.81,46.31,193724.0,45.3694,45.8145,45.31,45.8046,193724.0
2022-06-10 14:50:00,46.32,46.7,46.14,46.59,218997.0,45.8145,46.1903,45.6364,46.0815,218997.0
2022-06-10 15:00:00,46.58,46.97,46.32,46.32,200037.0,46.0716,46.4574,45.8145,45.8145,200037.0
2022-06-10 15:10:00,46.31,46.48,46.24,46.4,85902.0,45.8046,45.9727,45.7353,45.8936,85902.0
2022-06-10 15:20:00,46.4,46.49,46.16,46.32,211707.0,45.8936,45.9826,45.6562,45.8145,211707.0
2022-06-10 15:30:00,46.32,46.32,46.13,46.14,172782.0,45.8145,45.8145,45.6265,45.6364,172782.0
2022-06-10 15:40:00,46.14,46.15,45.82,45.84,373974.0,45.6364,45.6463,45.3199,45.3397,373974.0
2022-06-10 15:50:00,45.84,45.98,45.62,45.75,978438.0,45.3397,45.4782,45.1221,45.2507,978438.0
2022-06-13 09:30:00,44.17,44.22,43.59,43.7,271021.0,43.6879,43.7374,43.1143,43.2231,271021.0
2022-06-13 09:40:00,43.7,43.91,42.95,42.95,290427.0,43.2231,43.4308,42.4812,42.4812,290427.0
2022-06-13 09:50:00,42.95,43.17,42.43,42.44,203990.0,42.4812,42.6988,41.9669,41.9768,203990.0
2022-06-13 10:00:00,42.44,43.09,42.38,42.73,179902.0,41.9768,42.6197,41.9175,42.2636,179902.0
2022-06-13 10:10:00,42.71,42.87,42.14,42.23,127828.0,42.2439,42.4021,41.6801,41.7691,127828.0
2022-06-13 10:20:00,42.23,42.4,42.07,42.18,149896.0,41.7691,41.9372,41.6108,41.7196,149896.0
2022-06-13 10:30:00,42.15,42.27,41.97,41.97,159340.0,41.69,41.8087,41.5119,41.5119,159340.0
2022-06-13 10:40:00,41.98,41.99,41.24,41.27,276524.0,41.5218,41.5317,40.7899,40.8196,276524.0
2022-06-13 10:50:00,41.24,41.68,41.1,41.53,192259.0,40.7899,41.2251,40.6514,41.0767,192259.0
2022-06-13 11:00:00,41.53,41.79,41.5,41.61,142482.0,41.0767,41.3339,41.0471,41.1559,142482.0
2022-06-13 11:10:00,41.61,42.18,41.54,42.16,98667.0,41.1559,41.7196,41.0866,41.6999,98667.0
2022-06-13 11:20:00,42.15,42.29,42.01,42.08,108970.0,41.69,41.8284,41.5515,41.6207,108970.0
2022-06-13 11:30:00,42.08,42.29,41.94,42.13,132177.0,41.6207,41.8284,41.4823,41.6702,132177.0
2022-06-13 11:40:00,42.14,42.48,42.11,42.48,151828.0,41.6801,42.0164,41.6504,42.0164,151828.0
2022-06-13 11:50:00,42.46,42.52,42.1,42.19,106607.0,41.9966,42.0559,41.6405,41.7295,106607.0
2022-06-13 12:00:00,42.19,42.33,41.88,41.9,148308.0,41.7295,41.868,41.4229,41.4427,148308.0
2022-06-13 12:10:00,41.87,42.06,41.79,41.91,77194.0,41.413,41.601,41.3339,41.4526,77194.0
2022-06-13 12:20:00,41.92,41.97,41.77,41.92,90690.0,41.4625,41.5119,41.3141,41.4625,90690.0
2022-06-13 12:30:00,41.9,42.68,41.85,42.55,123108.0,41.4427,42.2142,41.3932,42.0856,123108.0
2022-06-13 12:40:00,42.54,42.54,42.11,42.12,98868.0,42.0757,42.0757,41.6504,41.6603,98868.0
2022-06-13 12:50:00,42.13,42.24,41.93,42.01,96562.0,41.6702,41.779,41.4724,41.5515,96562.0
2022-06-13 13:00:00,42.01,42.05,41.86,41.88,71893.0,41.5515,41.5911,41.4031,41.4229,71893.0
2022-06-13 13:10:00,41.88,41.89,41.73,41.78,53682.0,41.4229,41.4328,41.2746,41.324,53682.0
2022-06-13 13:20:00,41.77,41.77,41.51,41.58,104727.0,41.3141,41.3141,41.057,41.1262,104727.0
2022-06-13 13:30:00,41.59,41.74,41.5,41.74,100367.0,41.1361,41.2844,41.0471,41.2844,100367.0
2022-06-13 13:40:00,41.73,42.08,41.66,42.08,103974.0,41.2746,41.6207,41.2053,41.6207,103974.0
2022-06-13 13:50:00,42.09,42.09,41.9,41.96,101742.0,41.6306,41.6306,41.4427,41.502,101742.0
2022-06-13 14:00:00,41.96,42.08,41.84,41.86,99632.0,41.502,41.6207,41.3834,41.4031,99632.0
2022-06-13 14:10:00,41.86,41.89,41.63,41.67,56682.0,41.4031,41.4328,41.1756,41.2152,56682.0
2022-06-13 14:20:00,41.68,41.73,41.61,41.66,52109.0,41.2251,41.2746,41.1559,41.2053,52109.0
2022-06-13 14:30:00,41.66,41.76,41.49,41.71,99266.0,41.2053,41.3042,41.0372,41.2548,99266.0
2022-06-13 14:40:00,41.73,41.92,41.72,41.82,77487.0,41.2746,41.4625,41.2647,41.3636,77487.0
2022-06-13 14:50:00,41.81,41.81,41.64,41.66,72627.0,41.3537,41.3537,41.1855,41.2053,72627.0
2022-06-13 15:00:00,41.65,41.68,41.31,41.31,106582.0,41.1954,41.2251,40.8591,40.8591,106582.0
2022-06-13 15:10:00,41.32,41.49,41.18,41.27,102791.0,40.869,41.0372,40.7306,40.8196,102791.0
2022-06-13 15:20:00,41.26,41.33,41.02,41.02,119680.0,40.8097,40.8789,40.5723,40.5723,119680.0
2022-06-13 15:30:00,41.03,41.34,41.0,41.11,240344.0,40.5822,40.8888,40.5525,40.6613,240344.0
2022-06-13 15:40:00,41.11,41.19,41.05,41.12,284493.0,40.6613,40.7404,40.602,40.6712,284493.0
2022-06-13 15:50:00,41.12,41.3,40.92,41.3,480417.0,40.6712,40.8492,40.4734,40.8492,480417.0
2022-06-14 09:30:00,41.89,42.17,41.1,41.16,327146.0,41.4328,41.7097,40.6514,40.7108,327146.0
2022-06-14 09:40:00,41.16,41.21,40.33,40.33,203984.0,40.7108,40.7602,39.8898,39.8898,203984.0
2022-06-14 09:50:00,40.34,41.3,40.12,41.25,201791.0,39.8997,40.8492,39.6821,40.7998,201791.0
2022-06-14 10:00:00,41.27,41.38,40.54,40.56,229440.0,40.8196,40.9284,40.0975,40.1173,229440.0
2022-06-14 10:10:00,40.54,40.97,40.5,40.5,122418.0,40.0975,40.5228,40.058,40.058,122418.0
2022-06-14 10:20:00,40.5,40.51,40.17,40.23,151284.0,40.058,40.0679,39.7316,39.7909,151284.0
2022-06-14 10:30:00,40.25,40.5,40.0,40.02,194233.0,39.8107,40.058,39.5634,39.5832,194233.0
2022-06-14 10:40:00,40.02,40.26,39.89,40.25,257298.0,39.5832,39.8206,39.4546,39.8107,257298.0
2022-06-14 10:50:00,40.25,40.55,40.1,40.41,202882.0,39.8107,40.1074,39.6623,39.969,202882.0
2022-06-14 11:00:00,40.4,40.74,40.3,40.32,128521.0,39.9591,40.2954,39.8602,39.8799,128521.0
2022-06-14 11:10:00,40.32,40.41,40.2,40.23,66623.0,39.8799,39.969,39.7613,39.7909,66623.0
2022-06-14 11:20:00,40.22,40.54,40.07,40.35,92487.0,39.781,40.0975,39.6327,39.9096,92487.0
2022-06-14 11:30:00,40.34,40.53,40.15,40.24,116333.0,39.8997,40.0876,39.7118,39.8008,116333.0
2022-06-14 11:40:00,40.23,40.53,40.18,40.4,57499.0,39.7909,40.0876,39.7415,39.9591,57499.0
2022-06-14 11:50:00,40.38,40.62,40.36,40.56,84497.0,39.9393,40.1767,39.9195,40.1173,84497.0
2022-06-14 12:00:00,40.55,40.55,40.18,40.21,117696.0,40.1074,40.1074,39.7415,39.7711,117696.0
2022-06-14 12:10:00,40.21,40.37,40.09,40.16,138876.0,39.7711,39.9294,39.6525,39.7217,138876.0
2022-06-14 12:20:00,40.16,40.27,40.1,40.16,62027.0,39.7217,39.8305,39.6623,39.7217,62027.0
2022-06-14 12:30:00,40.16,40.18,40.0,40.01,83180.0,39.7217,39.7415,39.5634,39.5733,83180.0
2022-06-14 12:40:00,40.0,40.02,39.9,39.92,66306.0,39.5634,39.5832,39.4645,39.4843,66306.0
2022-06-14 12:50:00,39.91,39.98,39.88,39.9,82018.0,39.4744,39.5437,39.4447,39.4645,82018.0
2022-06-14 13:00:00,39.91,40.08,39.86,40.06,68957.0,39.4744,39.6426,39.425,39.6228,68957.0
2022-06-14 13:10:00,40.06,40.27,39.88,40.25,96826.0,39.6228,39.8305,39.4447,39.8107,96826.0
2022-06-14 13:20:00,40.25,40.31,40.06,40.06,82516.0,39.8107,39.8701,39.6228,39.6228,82516.0
2022-06-14 13:30:00,40.04,40.08,39.81,39.85,87438.0,39.603,39.6426,39.3755,39.4151,87438.0
2022-06-14 13:40:00,39.85,39.86,39.68,39.69,60070.0,39.4151,39.425,39.2469,39.2568,60070.0
2022-06-14 13:50:00,39.69,39.69,39.52,39.61,97902.0,39.2568,39.2568,39.0887,39.1777,97902.0
2022-06-14 14:00:00,39.63,39.78,39.61,39.73,70240.0,39.1975,39.3458,39.1777,39.2964,70240.0
2022-06-14 14:10:00,39.71,39.71,39.58,39.61,60528.0,39.2766,39.2766,39.148,39.1777,60528.0
2022-06-14 14:20:00,39.62,39.8,39.59,39.78,73328.0,39.1876,39.3656,39.1579,39.3458,73328.0
2022-06-14 14:30:00,39.78,39.94,39.65,39.89,72819.0,39.3458,39.5041,39.2173,39.4546,72819.0
2022-06-14 14:40:00,39.88,39.92,39.59,39.61,103719.0,39.4447,39.4843,39.1579,39.1777,103719.0
2022-06-14 14:50:00,39.61,39.61,39.38,39.39,115139.0,39.1777,39.1777,38.9502,38.9601,115139.0
2022-06-14 15:00:00,39.39,39.42,39.2,39.22,70177.0,38.9601,38.9898,38.7722,38.7919,70177.0
2022-06-14 15:10:00,39.21,39.24,39.04,39.08,78841.0,38.7821,38.8117,38.6139,38.6535,78841.0
2022-06-14 15:20:00,39.08,39.25,39.0,39.23,92557.0,38.6535,38.8216,38.5743,38.8018,92557.0
2022-06-14 15:30:00,39.24,39.57,39.24,39.43,151718.0,38.8117,39.1381,38.8117,38.9997,151718.0
2022-06-14 15:40:00,39.43,39.63,39.31,39.58,240938.0,38.9997,39.1975,38.881,39.148,240938.0
2022-06-14 15:50:00,39.58,39.6,39.4,39.49,410644.0,39.148,39.1678,38.97,39.059,410644.0
2022-06-15 09:30:00,39.92,40.07,39.53,39.75,267930.0,39.4843,39.6327,39.0986,39.3162,267930.0
2022-06-15 09:40:00,39.68,40.1,39.61,39.84,185559.0,39.2469,39.6623,39.1777,39.4052,185559.0
2022-06-15 09:50:00,39.84,40.33,39.79,39.87,252605.0,39.4052,39.8898,39.3557,39.4349,252605.0
2022-06-15 10:00:00,39.87,40.25,39.75,40.13,249571.0,39.4349,39.8107,39.3162,39.692,249571.0
2022-06-15 10:10:00,40.14,40.29,39.99,40.02,204511.0,39.7019,39.8503,39.5535,39.5832,204511.0
2022-06-15 10:20:00,40.01,40.05,39.79,39.91,226352.0,39.5733,39.6129,39.3557,39.4744,226352.0
2022-06-15 10:30:00,39.93,39.94,39.43,39.7,128402.0,39.4942,39.5041,38.9997,39.2667,128402.0
2022-06-15 10:40:00,39.7,39.7,39.23,39.38,154606.0,39.2667,39.2667,38.8018,38.9502,154606.0
2022-06-15 10:50:00,39.38,39.49,39.16,39.26,108040.0,38.9502,39.059,38.7326,38.8315,108040.0
2022-06-15 11:00:00,39.27,39.37,39.07,39.2,85854.0,38.8414,38.9403,38.6436,38.7722,85854.0
2022-06-15 11:10:00,39.17,39.47,39.09,39.44,86501.0,38.7425,39.0392,38.6634,39.0095,86501.0
2022-06-15 11:20:00,39.44,39.44,39.26,39.38,79837.0,39.0095,39.0095,38.8315,38.9502,79837.0
2022-06-15 11:30:00,39.39,39.88,39.37,39.86,75574.0,38.9601,39.4447,38.9403,39.425,75574.0
2022-06-15 11:40:00,39.87,39.87,39.71,39.87,74735.0,39.4349,39.4349,39.2766,39.4349,74735.0
2022-06-15 11:50:00,39.86,39.92,39.76,39.89,49616.0,39.425,39.4843,39.3261,39.4546,49616.0
2022-06-15 12:00:00,39.88,40.1,39.86,40.03,79730.0,39.4447,39.6623,39.425,39.5931,79730.0
2022-06-15 12:10:00,40.04,40.07,39.97,40.05,125798.0,39.603,39.6327,39.5338,39.6129,125798.0
2022-06-15 12:20:00,40.06,40.29,40.06,40.18,130301.0,39.6228,39.8503,39.6228,39.7415,130301.0
2022-06-15 12:30:00,40.18,40.39,40.12,40.16,323713.0,39.7415,39.9492,39.6821,39.7217,323713.0
2022-06-15 12:40:00,40.16,40.19,40.05,40.16,216838.0,39.7217,39.7514,39.6129,39.7217,216838.0
2022-06-15 12:50:00,40.17,40.18,39.62,39.67,75323.0,39.7316,39.7415,39.1876,39.237,75323.0
2022-06-15 13:00:00,39.66,39.86,39.65,39.77,49310.0,39.2271,39.425,39.2173,39.3359,49310.0
2022-06-15 13:10:00,39.78,40.02,39.77,39.91,59364.0,39.3458,39.5832,39.3359,39.4744,59364.0
2022-06-15 13:20:00,39.9,40.02,39.81,39.93,68125.0,39.4645,39.5832,39.3755,39.4942,68125.0
2022-06-15 13:30:00,39.91,39.99,39.89,39.96,62490.0,39.4744,39.5535,39.4546,39.5239,62490.0
2022-06-15 13:40:00,39.96,39.96,39.65,39.76,95680.0,39.5239,39.5239,39.2173,39.3261,95680.0
2022-06-15 13:50:00,39.74,40.16,39.71,40.01,156881.0,39.3063,39.7217,39.2766,39.5733,156881.0
2022-06-15 14:00:00,40.01,40.3,39.14,39.49,153252.0,39.5733,39.8602,38.7128,39.059,153252.0
2022-06-15 14:10:00,39.48,39.93,39.23,39.73,119816.0,39.0491,39.4942,38.8018,39.2964,119816.0
2022-06-15 14:20:00,39.7,39.81,39.22,39.34,70335.0,39.2667,39.3755,38.7919,38.9106,70335.0
2022-06-15 14:30:00,39.36,39.69,38.8,39.56,203269.0,38.9304,39.2568,38.3765,39.1282,203269.0
2022-06-15 14:40:00,39.52,40.32,39.44,39.94,424530.0,39.0887,39.8799,39.0095,39.5041,424530.0
2022-06-15 14:50:00,39.96,40.03,39.05,39.36,155230.0,39.5239,39.5931,38.6238,38.9304,155230.0
2022-06-15 15:00:00,39.37,39.84,39.34,39.73,104282.0,38.9403,39.4052,38.9106,39.2964,104282.0
2022-06-15 15:10:00,39.72,39.91,39.45,39.49,122850.0,39.2865,39.4744,39.0194,39.059,122850.0
2022-06-15 15:20:00,39.51,40.09,39.5,40.07,160022.0,39.0788,39.6525,39.0689,39.6327,160022.0
2022-06-15 15:30:00,40.06,40.41,40.0,40.06,449129.0,39.6228,39.969,39.5634,39.6228,449129.0
2022-06-15 15:40:00,40.05,40.07,39.85,39.99,278922.0,39.6129,39.6327,39.4151,39.5535,278922.0
2022-06-15 15:50:00,40.0,40.01,39.62,39.72,514131.0,39.5634,39.5733,39.1876,39.2865,514131.0
2022-06-16 09:30:00,38.36,38.52,37.24,37.26,327395.0,37.9413,38.0996,36.8336,36.8533,327395.0
2022-06-16 09:40:00,37.25,37.64,37.02,37.46,165122.0,36.8434,37.2292,36.616,37.0512,165122.0
2022-06-16 09:50:00,37.45,37.45,36.85,36.85,241362.0,37.0413,37.0413,36.4478,36.4478,241362.0
2022-06-16 10:00:00,36.85,36.85,36.02,36.27,447875.0,36.4478,36.4478,35.6269,35.8741,447875.0
2022-06-16 10:10:00,36.27,36.57,36.11,36.47,199269.0,35.8741,36.1709,35.7159,36.072,199269.0
2022-06-16 10:20:00,36.46,36.8,36.29,36.78,158965.0,36.0621,36.3984,35.8939,36.3786,158965.0
2022-06-16 10:30:00,36.76,36.82,36.32,36.36,190528.0,36.3588,36.4181,35.9236,35.9632,190528.0
2022-06-16 10:40:00,36.35,36.53,36.13,36.13,152699.0,35.9533,36.1313,35.7357,35.7357,152699.0
2022-06-16 10:50:00,36.12,36.35,36.02,36.1,209716.0,35.7258,35.9533,35.6269,35.706,209716.0
2022-06-16 11:00:00,36.12,36.36,36.1,36.36,152364.0,35.7258,35.9632,35.706,35.9632,152364.0
2022-06-16 11:10:00,36.37,36.61,36.29,36.34,120515.0,35.9731,36.2104,35.8939,35.9434,120515.0
2022-06-16 11:20:00,36.35,36.8,36.29,36.61,116260.0,35.9533,36.3984,35.8939,36.2104,116260.0
2022-06-16 11:30:00,36.61,36.64,36.34,36.57,118041.0,36.2104,36.2401,35.9434,36.1709,118041.0
2022-06-16 11:40:00,36.63,36.69,36.23,36.29,182027.0,36.2302,36.2896,35.8346,35.8939,182027.0
2022-06-16 11:50:00,36.28,36.31,36.05,36.2,121037.0,35.884,35.9137,35.6565,35.8049,121037.0
2022-06-16 12:00:00,36.22,36.28,35.95,35.95,267596.0,35.8247,35.884,35.5576,35.5576,267596.0
2022-06-16 12:10:00,35.92,36.05,35.83,35.9,183827.0,35.528,35.6565,35.4389,35.5082,183827.0
2022-06-16 12:20:00,35.9,35.94,35.71,35.83,129457.0,35.5082,35.5477,35.3203,35.4389,129457.0
2022-06-16 12:30:00,35.82,35.84,35.56,35.66,95392.0,35.4291,35.4488,35.1719,35.2708,95392.0
2022-06-16 12:40:00,35.68,36.0,35.58,35.91,109916.0,35.2906,35.6071,35.1917,35.5181,109916.0
2022-06-16 12:50:00,35.88,36.02,35.73,35.76,128871.0,35.4884,35.6269,35.34,35.3697,128871.0
2022-06-16 13:00:00,35.76,35.84,35.57,35.82,120212.0,35.3697,35.4488,35.1818,35.4291,120212.0
2022-06-16 13:10:00,35.82,35.84,35.62,35.63,109051.0,35.4291,35.4488,35.2312,35.2411,109051.0
2022-06-16 13:20:00,35.63,35.94,35.59,35.87,115765.0,35.2411,35.5477,35.2016,35.4785,115765.0
2022-06-16 13:30:00,35.86,35.99,35.74,35.87,145472.0,35.4686,35.5972,35.3499,35.4785,145472.0
2022-06-16 13:40:00,35.89,35.92,35.5,35.6,221829.0,35.4983,35.528,35.1125,35.2115,221829.0
2022-06-16 13:50:00,35.6,35.62,35.3,35.33,176932.0,35.2115,35.2312,34.9147,34.9444,176932.0
2022-06-16 14:00:00,35.3,35.44,35.22,35.23,170638.0,34.9147,35.0532,34.8356,34.8455,170638.0
2022-06-16 14:10:00,35.23,35.3,35.14,35.15,222866.0,34.8455,34.9147,34.7565,34.7664,222866.0
2022-06-16 14:20:00,35.13,35.14,34.97,34.98,240995.0,34.7466,34.7565,34.5883,34.5982,240995.0
2022-06-16 14:30:00,34.98,35.01,34.91,34.93,172335.0,34.5982,34.6279,34.529,34.5488,172335.0
2022-06-16 14:40:00,34.93,35.06,34.83,34.87,236587.0,34.5488,34.6773,34.4499,34.4894,236587.0
2022-06-16 14:50:00,34.87,35.01,34.86,35.01,137223.0,34.4894,34.6279,34.4795,34.6279,137223.0
2022-06-16 15:00:00,34.99,35.33,34.98,35.33,148415.0,34.6081,34.9444,34.5982,34.9444,148415.0
2022-06-16 15:10:00,35.33,35.41,35.2,35.38,86926.0,34.9444,35.0235,34.8158,34.9939,86926.0
2022-06-16 15:20:00,35.39,35.52,35.37,35.48,135029.0,35.0037,35.1323,34.984,35.0928,135029.0
2022-06-16 15:30:00,35.48,35.51,35.27,35.29,230454.0,35.0928,35.1224,34.8851,34.9048,230454.0
2022-06-16 15:40:00,35.29,35.43,35.16,35.16,246221.0,34.9048,35.0433,34.7763,34.7763,246221.0
2022-06-16 15:50:00,35.17,35.23,35.0,35.15,739517.0,34.7861,34.8455,34.618,34.7664,739517.0
2022-06-17 09:30:00,35.51,35.57,34.66,34.99,916260.0,35.1224,35.1818,34.2817,34.6081,916260.0
2022-06-17 09:40:00,34.98,35.69,34.94,35.54,494924.0,34.5982,35.3005,34.5587,35.1521,494924.0
2022-06-17 09:50:00,35.52,35.83,35.43,35.44,324700.0,35.1323,35.4389,35.0433,35.0532,324700.0
2022-06-17 10:00:00,35.44,35.46,34.89,34.98,233004.0,35.0532,35.073,34.5092,34.5982,233004.0
2022-06-17 10:10:00,34.99,35.15,34.6,34.64,197958.0,34.6081,34.7664,34.2224,34.2619,197958.0
2022-06-17 10:20:00,34.64,34.64,34.26,34.47,177395.0,34.2619,34.2619,33.8861,34.0938,177395.0
2022-06-17 10:30:00,34.47,34.78,34.1,34.57,165684.0,34.0938,34.4004,33.7278,34.1927,165684.0
2022-06-17 10:40:00,34.57,34.82,34.5,34.71,90639.0,34.1927,34.44,34.1235,34.3312,90639.0
2022-06-17 10:50:00,34.69,35.49,34.66,35.42,136717.0,34.3114,35.1027,34.2817,35.0334,136717.0
2022-06-17 11:00:00,35.41,35.81,35.17,35.69,181741.0,35.0235,35.4192,34.7861,35.3005,181741.0
2022-06-17 11:10:00,35.68,36.2,35.52,36.07,213890.0,35.2906,35.8049,35.1323,35.6763,213890.0
2022-06-17 11:20:00,36.08,36.22,35.89,36.02,156133.0,35.6862,35.8247,35.4983,35.6269,156133.0
2022-06-17 11:30:00,36.04,36.3,35.76,35.82,364205.0,35.6467,35.9038,35.3697,35.4291,364205.0
2022-06-17 11:40:00,35.84,36.0,35.64,35.85,172757.0,35.4488,35.6071,35.251,35.4587,172757.0
2022-06-17 11:50:00,35.86,35.92,35.68,35.7,152600.0,35.4686,35.528,35.2906,35.3104,152600.0
2022-06-17 12:00:00,35.68,35.81,35.56,35.78,129282.0,35.2906,35.4192,35.1719,35.3895,129282.0
2022-06-17 12:10:00,35.77,36.05,35.73,35.91,138806.0,35.3796,35.6565,35.34,35.5181,138806.0
2022-06-17 12:20:00,35.9,36.2,35.9,36.2,236321.0,35.5082,35.8049,35.5082,35.8049,236321.0
2022-06-17 12:30:00,36.19,36.21,36.03,36.17,137122.0,35.795,35.8148,35.6368,35.7752,137122.0
2022-06-17 12:40:00,36.18,36.26,36.04,36.25,82804.0,35.7851,35.8643,35.6467,35.8544,82804.0
2022-06-17 12:50:00,36.25,36.26,36.07,36.2,86198.0,35.8544,35.8643,35.6763,35.8049,86198.0
2022-06-17 13:00:00,36.2,36.55,36.13,36.52,167807.0,35.8049,36.1511,35.7357,36.1214,167807.0
2022-06-17 13:10:00,36.52,36.79,36.46,36.64,215474.0,36.1214,36.3885,36.0621,36.2401,215474.0
2022-06-17 13:20:00,36.62,36.67,36.42,36.45,118499.0,36.2203,36.2698,36.0225,36.0522,118499.0
2022-06-17 13:30:00,36.48,36.74,36.47,36.65,123330.0,36.0819,36.339,36.072,36.25,123330.0
2022-06-17 13:40:00,36.67,36.86,36.54,36.67,111149.0,36.2698,36.4577,36.1412,36.2698,111149.0
2022-06-17 13:50:00,36.66,36.94,36.66,36.94,171752.0,36.2599,36.5368,36.2599,36.5368,171752.0
2022-06-17 14:00:00,36.96,37.23,36.93,37.09,204786.0,36.5566,36.8237,36.5269,36.6852,204786.0
2022-06-17 14:10:00,37.09,37.35,36.97,37.32,123444.0,36.6852,36.9424,36.5665,36.9127,123444.0
2022-06-17 14:20:00,37.28,37.45,37.26,37.28,125171.0,36.8731,37.0413,36.8533,36.8731,125171.0
2022-06-17 14:30:00,37.27,37.27,37.05,37.19,163431.0,36.8632,36.8632,36.6456,36.7841,163431.0
2022-06-17 14:40:00,37.19,37.32,37.04,37.08,294543.0,36.7841,36.9127,36.6357,36.6753,294543.0
2022-06-17 14:50:00,37.08,37.16,37.02,37.09,129002.0,36.6753,36.7544,36.616,36.6852,129002.0
2022-06-17 15:00:00,37.1,37.13,36.9,36.94,131158.0,36.6951,36.7248,36.4973,36.5368,131158.0
2022-06-17 15:10:00,36.95,37.46,36.68,36.92,205046.0,36.5467,37.0512,36.2797,36.517,205046.0
2022-06-17 15:20:00,36.91,37.06,36.91,37.05,161962.0,36.5072,36.6555,36.5072,36.6456,161962.0
2022-06-17 15:30:00,37.06,37.06,36.91,37.03,162144.0,36.6555,36.6555,36.5072,36.6258,162144.0
2022-06-17 15:40:00,37.03,37.08,36.91,37.05,234924.0,36.6258,36.6753,36.5072,36.6456,234924.0
2022-06-17 15:50:00,37.05,37.41,37.04,37.3,656072.0,36.6456,37.0017,36.6357,36.8929,656072.0
2022-06-21 09:30:00,37.82,38.0,36.68,36.9,513445.0,37.4072,37.5853,36.2797,36.4973,513445.0
2022-06-21 09:40:00,36.95,37.15,36.41,36.8,329039.0,36.5467,36.7445,36.0126,36.3984,329039.0
2022-06-21 09:50:00,36.83,37.55,36.77,37.51,326724.0,36.428,37.1402,36.3687,37.1006,326724.0
2022-06-21 10:00:00,37.51,37.75,37.17,37.27,290037.0,37.1006,37.338,36.7643,36.8632,290037.0
2022-06-21 10:10:00,37.3,37.51,37.2,37.45,209101.0,36.8929,37.1006,36.794,37.0413,209101.0
2022-06-21 10:20:00,37.46,37.46,37.17,37.3,216337.0,37.0512,37.0512,36.7643,36.8929,216337.0
2022-06-21 10:30:00,37.32,37.42,37.1,37.31,174755.0,36.9127,37.0116,36.6951,36.9028,174755.0
2022-06-21 10:40:00,37.33,37.6,37.29,37.6,207572.0,36.9226,37.1896,36.883,37.1896,207572.0
2022-06-21 10:50:00,37.62,37.69,37.44,37.45,86167.0,37.2094,37.2786,37.0314,37.0413,86167.0
2022-06-21 11:00:00,37.44,37.47,37.21,37.32,107496.0,37.0314,37.061,36.8039,36.9127,107496.0
2022-06-21 11:10:00,37.31,37.32,37.14,37.22,68172.0,36.9028,36.9127,36.7346,36.8138,68172.0
2022-06-21 11:20:00,37.21,37.27,37.02,37.16,79661.0,36.8039,36.8632,36.616,36.7544,79661.0
2022-06-21 11:30:00,37.16,37.17,36.64,36.66,221743.0,36.7544,36.7643,36.2401,36.2599,221743.0
2022-06-21 11:40:00,36.66,36.94,36.6,36.9,100349.0,36.2599,36.5368,36.2005,36.4973,100349.0
2022-06-21 11:50:00,36.9,36.91,36.75,36.78,66114.0,36.4973,36.5072,36.3489,36.3786,66114.0
2022-06-21 12:00:00,36.77,37.01,36.77,36.89,145224.0,36.3687,36.6061,36.3687,36.4874,145224.0
2022-06-21 12:10:00,36.9,37.01,36.73,36.98,62401.0,36.4973,36.6061,36.3291,36.5764,62401.0
2022-06-21 12:20:00,37.0,37.08,36.94,37.08,53215.0,36.5962,36.6753,36.5368,36.6753,53215.0
2022-06-21 12:30:00,37.09,37.4,37.05,37.39,94392.0,36.6852,36.9918,36.6456,36.9819,94392.0
2022-06-21 12:40:00,37.38,37.44,37.33,37.38,79445.0,36.972,37.0314,36.9226,36.972,79445.0
2022-06-21 12:50:00,37.38,37.61,37.34,37.59,94667.0,36.972,37.1995,36.9325,37.1797,94667.0
2022-06-21 13:00:00,37.59,37.61,37.45,37.52,77275.0,37.1797,37.1995,37.0413,37.1105,77275.0
2022-06-21 13:10:00,37.53,37.59,37.4,37.4,60713.0,37.1204,37.1797,36.9918,36.9918,60713.0
2022-06-21 13:20:00,37.41,37.46,37.32,37.33,57293.0,37.0017,37.0512,36.9127,36.9226,57293.0
2022-06-21 13:30:00,37.32,37.49,37.32,37.35,41671.0,36.9127,37.0808,36.9127,36.9424,41671.0
2022-06-21 13:40:00,37.33,37.39,37.25,37.26,34939.0,36.9226,36.9819,36.8434,36.8533,34939.0
2022-06-21 13:50:00,37.26,37.33,37.14,37.32,74468.0,36.8533,36.9226,36.7346,36.9127,74468.0
2022-06-21 14:00:00,37.29,37.42,37.19,37.41,111824.0,36.883,37.0116,36.7841,37.0017,111824.0
2022-06-21 14:10:00,37.43,37.44,37.25,37.33,45567.0,37.0215,37.0314,36.8434,36.9226,45567.0
2022-06-21 14:20:00,37.32,37.36,37.25,37.33,45186.0,36.9127,36.9522,36.8434,36.9226,45186.0
2022-06-21 14:30:00,37.36,37.41,37.24,37.24,83856.0,36.9522,37.0017,36.8336,36.8336,83856.0
2022-06-21 14:40:00,37.25,37.36,37.19,37.21,74043.0,36.8434,36.9522,36.7841,36.8039,74043.0
2022-06-21 14:50:00,37.2,37.3,37.18,37.19,64179.0,36.794,36.8929,36.7742,36.7841,64179.0
2022-06-21 15:00:00,37.18,37.29,37.11,37.28,92089.0,36.7742,36.883,36.705,36.8731,92089.0
2022-06-21 15:10:00,37.27,37.37,37.27,37.34,59720.0,36.8632,36.9621,36.8632,36.9325,59720.0
2022-06-21 15:20:00,37.34,37.44,37.33,37.36,112328.0,36.9325,37.0314,36.9226,36.9522,112328.0
2022-06-21 15:30:00,37.36,37.38,37.04,37.1,109169.0,36.9522,36.972,36.6357,36.6951,109169.0
2022-06-21 15:40:00,37.1,37.17,37.05,37.14,102315.0,36.6951,36.7643,36.6456,36.7346,102315.0
2022-06-21 15:50:00,37.13,37.22,37.0,37.03,292564.0,36.7248,36.8138,36.5962,36.6258,292564.0
2022-06-22 09:30:00,36.31,37.24,36.03,36.77,326186.0,35.9137,36.8336,35.6368,36.3687,326186.0
2022-06-22 09:40:00,36.78,36.95,36.36,36.44,116520.0,36.3786,36.5467,35.9632,36.0423,116520.0
2022-06-22 09:50:00,36.41,36.96,36.25,36.84,127882.0,36.0126,36.5566,35.8544,36.4379,127882.0
2022-06-22 10:00:00,36.84,36.84,36.4,36.7,90942.0,36.4379,36.4379,36.0027,36.2995,90942.0
2022-06-22 10:10:00,36.73,37.23,36.63,37.01,101555.0,36.3291,36.8237,36.2302,36.6061,101555.0
2022-06-22 10:20:00,37.02,37.34,36.97,37.27,154342.0,36.616,36.9325,36.5665,36.8632,154342.0
2022-06-22 10:30:00,37.25,37.67,37.22,37.65,339831.0,36.8434,37.2589,36.8138,37.2391,339831.0
2022-06-22 10:40:00,37.66,37.72,37.27,37.31,192957.0,37.249,37.3083,36.8632,36.9028,192957.0
2022-06-22 10:50:00,37.31,37.48,37.27,37.35,129341.0,36.9028,37.0709,36.8632,36.9424,129341.0
2022-06-22 11:00:00,37.35,37.35,37.07,37.16,129302.0,36.9424,36.9424,36.6654,36.7544,129302.0
2022-06-22 11:10:00,37.17,37.24,37.08,37.1,116538.0,36.7643,36.8336,36.6753,36.6951,116538.0
2022-06-22 11:20:00,37.1,37.14,36.92,37.0,112579.0,36.6951,36.7346,36.517,36.5962,112579.0
2022-06-22 11:30:00,37.02,37.17,36.99,37.05,92765.0,36.616,36.7643,36.5863,36.6456,92765.0
2022-06-22 11:40:00,37.06,37.1,36.84,37.07,68565.0,36.6555,36.6951,36.4379,36.6654,68565.0
2022-06-22 11:50:00,37.07,37.07,36.89,36.98,77947.0,36.6654,36.6654,36.4874,36.5764,77947.0
2022-06-22 12:00:00,36.98,37.28,36.98,37.13,61383.0,36.5764,36.8731,36.5764,36.7248,61383.0
2022-06-22 12:10:00,37.15,37.39,37.14,37.35,91458.0,36.7445,36.9819,36.7346,36.9424,91458.0
2022-06-22 12:20:00,37.33,37.42,37.27,37.32,63074.0,36.9226,37.0116,36.8632,36.9127,63074.0
2022-06-22 12:30:00,37.3,37.47,37.3,37.36,60804.0,36.8929,37.061,36.8929,36.9522,60804.0
2022-06-22 12:40:00,37.38,37.46,37.37,37.41,39053.0,36.972,37.0512,36.9621,37.0017,39053.0
2022-06-22 12:50:00,37.38,37.45,37.26,37.44,58324.0,36.972,37.0413,36.8533,37.0314,58324.0
2022-06-22 13:00:00,37.46,37.48,37.25,37.27,84221.0,37.0512,37.0709,36.8434,36.8632,84221.0
2022-06-22 13:10:00,37.29,37.52,37.28,37.51,63078.0,36.883,37.1105,36.8731,37.1006,63078.0
2022-06-22 13:20:00,37.52,37.57,37.47,37.52,80897.0,37.1105,37.16,37.061,37.1105,80897.0
2022-06-22 13:30:00,37.52,37.52,37.38,37.48,53439.0,37.1105,37.1105,36.972,37.0709,53439.0
2022-06-22 13:40:00,37.46,37.54,37.42,37.53,42343.0,37.0512,37.1303,37.0116,37.1204,42343.0
2022-06-22 13:50:00,37.52,37.52,37.25,37.34,53391.0,37.1105,37.1105,36.8434,36.9325,53391.0
2022-06-22 14:00:00,37.36,37.5,37.35,37.49,43578.0,36.9522,37.0907,36.9424,37.0808,43578.0
2022-06-22 14:10:00,37.48,37.57,37.39,37.51,54421.0,37.0709,37.16,36.9819,37.1006,54421.0
2022-06-22 14:20:00,37.51,37.51,37.37,37.41,25884.0,37.1006,37.1006,36.9621,37.0017,25884.0
2022-06-22 14:30:00,37.41,37.47,37.36,37.36,47467.0,37.0017,37.061,36.9522,36.9522,47467.0
2022-06-22 14:40:00,37.36,37.4,37.15,37.16,44233.0,36.9522,36.9918,36.7445,36.7544,44233.0
2022-06-22 14:50:00,37.15,37.26,37.14,37.24,43598.0,36.7445,36.8533,36.7346,36.8336,43598.0
2022-06-22 15:00:00,37.25,37.29,37.07,37.1,56049.0,36.8434,36.883,36.6654,36.6951,56049.0
2022-06-22 15:10:00,37.09,37.11,36.97,36.99,40586.0,36.6852,36.705,36.5665,36.5863,40586.0
2022-06-22 15:20:00,36.99,36.99,36.71,36.75,128268.0,36.5863,36.5863,36.3093,36.3489,128268.0
2022-06-22 15:30:00,36.74,36.83,36.72,36.76,76195.0,36.339,36.428,36.3192,36.3588,76195.0
2022-06-22 15:40:00,36.75,36.88,36.69,36.72,106132.0,36.3489,36.4775,36.2896,36.3192,106132.0
2022-06-22 15:50:00,36.71,36.91,36.67,36.67,275937.0,36.3093,36.5072,36.2698,36.2698,275937.0
2022-06-23 09:30:00,36.47,36.96,36.23,36.37,215321.0,36.072,36.5566,35.8346,35.9731,215321.0
2022-06-23 09:40:00,36.35,36.56,35.96,36.03,129092.0,35.9533,36.161,35.5675,35.6368,129092.0
2022-06-23 09:50:00,36.0,36.02,35.32,35.91,158660.0,35.6071,35.6269,34.9345,35.5181,158660.0
2022-06-23 10:00:00,35.88,35.88,35.32,35.37,178950.0,35.4884,35.4884,34.9345,34.984,178950.0
2022-06-23 10:10:00,35.37,35.61,35.31,35.33,131248.0,34.984,35.2213,34.9246,34.9444,131248.0
2022-06-23 10:20:00,35.35,35.9,35.34,35.85,184566.0,34.9642,35.5082,34.9543,35.4587,184566.0
2022-06-23 10:30:00,35.88,35.91,35.48,35.77,131867.0,35.4884,35.5181,35.0928,35.3796,131867.0
2022-06-23 10:40:00,35.8,35.97,35.69,35.85,103684.0,35.4093,35.5774,35.3005,35.4587,103684.0
2022-06-23 10:50:00,35.85,36.27,35.81,36.12,183777.0,35.4587,35.8741,35.4192,35.7258,183777.0
2022-06-23 11:00:00,36.13,36.13,35.71,35.88,120953.0,35.7357,35.7357,35.3203,35.4884,120953.0
2022-06-23 11:10:00,35.88,36.29,35.7,36.22,126290.0,35.4884,35.8939,35.3104,35.8247,126290.0
2022-06-23 11:20:00,36.23,36.32,36.09,36.18,72780.0,35.8346,35.9236,35.6961,35.7851,72780.0
2022-06-23 11:30:00,36.22,36.24,35.74,35.74,120369.0,35.8247,35.8445,35.3499,35.3499,120369.0
2022-06-23 11:40:00,35.75,35.88,35.71,35.86,78427.0,35.3598,35.4884,35.3203,35.4686,78427.0
2022-06-23 11:50:00,35.88,36.01,35.71,35.74,56553.0,35.4884,35.617,35.3203,35.3499,56553.0
2022-06-23 12:00:00,35.75,35.75,35.47,35.54,113985.0,35.3598,35.3598,35.0829,35.1521,113985.0
2022-06-23 12:10:00,35.53,35.68,35.46,35.61,62369.0,35.1422,35.2906,35.073,35.2213,62369.0
2022-06-23 12:20:00,35.62,35.77,35.57,35.59,96978.0,35.2312,35.3796,35.1818,35.2016,96978.0
2022-06-23 12:30:00,35.56,35.63,35.31,35.34,68993.0,35.1719,35.2411,34.9246,34.9543,68993.0
2022-06-23 12:40:00,35.33,35.51,35.29,35.31,75645.0,34.9444,35.1224,34.9048,34.9246,75645.0
2022-06-23 12:50:00,35.3,35.42,35.25,35.27,90949.0,34.9147,35.0334,34.8653,34.8851,90949.0
2022-06-23 13:00:00,35.26,35.34,35.16,35.2,70173.0,34.8752,34.9543,34.7763,34.8158,70173.0
2022-06-23 13:10:00,35.21,35.28,35.18,35.22,36919.0,34.8257,34.8949,34.796,34.8356,36919.0
2022-06-23 13:20:00,35.23,35.24,35.03,35.09,62331.0,34.8455,34.8554,34.6477,34.707,62331.0
2022-06-23 13:30:00,35.09,35.17,34.88,34.92,130817.0,34.707,34.7861,34.4993,34.5389,130817.0
2022-06-23 13:40:00,34.93,35.0,34.86,34.97,85109.0,34.5488,34.618,34.4795,34.5883,85109.0
2022-06-23 13:50:00,34.98,35.11,34.98,35.07,60625.0,34.5982,34.7268,34.5982,34.6872,60625.0
2022-06-23 14:00:00,35.07,35.17,35.04,35.09,114138.0,34.6872,34.7861,34.6576,34.707,114138.0
2022-06-23 14:10:00,35.11,35.18,35.05,35.14,56777.0,34.7268,34.796,34.6675,34.7565,56777.0
2022-06-23 14:20:00,35.15,35.36,35.1,35.31,73547.0,34.7664,34.9741,34.7169,34.9246,73547.0
2022-06-23 14:30:00,35.33,35.52,35.29,35.45,92961.0,34.9444,35.1323,34.9048,35.0631,92961.0
2022-06-23 14:40:00,35.45,35.53,35.41,35.48,53221.0,35.0631,35.1422,35.0235,35.0928,53221.0
2022-06-23 14:50:00,35.49,35.53,35.43,35.51,47127.0,35.1027,35.1422,35.0433,35.1224,47127.0
2022-06-23 15:00:00,35.51,35.64,35.49,35.61,80869.0,35.1224,35.251,35.1027,35.2213,80869.0
2022-06-23 15:10:00,35.62,35.75,35.62,35.73,85545.0,35.2312,35.3598,35.2312,35.34,85545.0
2022-06-23 15:20:00,35.73,35.93,35.7,35.9,92856.0,35.34,35.5379,35.3104,35.5082,92856.0
2022-06-23 15:30:00,35.9,36.18,35.89,36.0,149212.0,35.5082,35.7851,35.4983,35.6071,149212.0
2022-06-23 15:40:00,36.0,36.22,35.99,36.18,199130.0,35.6071,35.8247,35.5972,35.7851,199130.0
2022-06-23 15:50:00,36.15,36.24,36.05,36.07,385082.0,35.7555,35.8445,35.6565,35.6763,385082.0
2022-06-24 09:30:00,36.56,37.86,36.08,37.84,348037.0,36.161,37.4468,35.6862,37.427,348037.0
2022-06-24 09:40:00,37.85,39.17,37.72,39.08,479849.0,37.4369,38.7425,37.3083,38.6535,479849.0
2022-06-24 09:50:00,39.08,39.84,39.07,39.67,630289.0,38.6535,39.4052,38.6436,39.237,630289.0
2022-06-24 10:00:00,39.71,39.88,39.28,39.76,501784.0,39.2766,39.4447,38.8513,39.3261,501784.0
2022-06-24 10:10:00,39.75,39.92,39.44,39.61,261377.0,39.3162,39.4843,39.0095,39.1777,261377.0
2022-06-24 10:20:00,39.63,39.9,39.45,39.79,195656.0,39.1975,39.4645,39.0194,39.3557,195656.0
2022-06-24 10:30:00,39.8,40.39,39.74,40.28,352933.0,39.3656,39.9492,39.3063,39.8404,352933.0
2022-06-24 10:40:00,40.3,40.65,40.22,40.57,284377.0,39.8602,40.2063,39.781,40.1272,284377.0
2022-06-24 10:50:00,40.58,40.99,40.3,40.65,432974.0,40.1371,40.5426,39.8602,40.2063,432974.0
2022-06-24 11:00:00,40.66,40.98,40.6,40.87,223119.0,40.2162,40.5327,40.1569,40.4239,223119.0
2022-06-24 11:10:00,40.88,40.88,40.54,40.74,218794.0,40.4338,40.4338,40.0975,40.2954,218794.0
2022-06-24 11:20:00,40.75,40.78,40.41,40.72,288842.0,40.3052,40.3349,39.969,40.2756,288842.0
2022-06-24 11:30:00,40.72,40.8,40.44,40.53,157030.0,40.2756,40.3547,39.9986,40.0876,157030.0
2022-06-24 11:40:00,40.54,40.72,40.54,40.62,82953.0,40.0975,40.2756,40.0975,40.1767,82953.0
2022-06-24 11:50:00,40.62,40.97,40.55,40.89,163019.0,40.1767,40.5228,40.1074,40.4437,163019.0
2022-06-24 12:00:00,40.86,40.86,40.59,40.8,204325.0,40.414,40.414,40.147,40.3547,204325.0
2022-06-24 12:10:00,40.8,41.24,40.78,41.2,279115.0,40.3547,40.7899,40.3349,40.7503,279115.0
2022-06-24 12:20:00,41.19,41.45,41.06,41.44,303282.0,40.7404,40.9976,40.6119,40.9877,303282.0
2022-06-24 12:30:00,41.44,41.47,41.3,41.44,222048.0,40.9877,41.0174,40.8492,40.9877,222048.0
2022-06-24 12:40:00,41.42,41.61,41.39,41.41,239664.0,40.9679,41.1559,40.9383,40.958,239664.0
2022-06-24 12:50:00,41.43,41.59,41.41,41.5,140179.0,40.9778,41.1361,40.958,41.0471,140179.0
2022-06-24 13:00:00,41.5,41.59,41.43,41.5,138381.0,41.0471,41.1361,40.9778,41.0471,138381.0
2022-06-24 13:10:00,41.49,41.53,41.27,41.3,221857.0,41.0372,41.0767,40.8196,40.8492,221857.0
2022-06-24 13:20:00,41.3,41.33,41.15,41.23,124332.0,40.8492,40.8789,40.7009,40.78,124332.0
2022-06-24 13:30:00,41.23,41.23,40.95,40.97,154816.0,40.78,40.78,40.5031,40.5228,154816.0
2022-06-24 13:40:00,40.97,41.25,40.94,41.19,122164.0,40.5228,40.7998,40.4932,40.7404,122164.0
2022-06-24 13:50:00,41.2,41.34,41.14,41.18,100885.0,40.7503,40.8888,40.691,40.7306,100885.0
2022-06-24 14:00:00,41.19,41.52,41.15,41.51,172696.0,40.7404,41.0668,40.7009,41.057,172696.0
2022-06-24 14:10:00,41.5,41.64,41.49,41.56,205750.0,41.0471,41.1855,41.0372,41.1064,205750.0
2022-06-24 14:20:00,41.58,41.6,41.37,41.6,154323.0,41.1262,41.146,40.9185,41.146,154323.0
2022-06-24 14:30:00,41.62,41.67,41.51,41.54,216429.0,41.1658,41.2152,41.057,41.0866,216429.0
2022-06-24 14:40:00,41.53,41.61,41.42,41.61,142932.0,41.0767,41.1559,40.9679,41.1559,142932.0
2022-06-24 14:50:00,41.62,41.62,41.44,41.59,125774.0,41.1658,41.1658,40.9877,41.1361,125774.0
2022-06-24 15:00:00,41.58,41.7,41.52,41.68,192799.0,41.1262,41.2449,41.0668,41.2251,192799.0
2022-06-24 15:10:00,41.68,41.68,41.46,41.47,212803.0,41.2251,41.2251,41.0075,41.0174,212803.0
2022-06-24 15:20:00,41.47,41.61,41.47,41.6,149894.0,41.0174,41.1559,41.0174,41.146,149894.0
2022-06-24 15:30:00,41.61,41.67,41.44,41.53,191081.0,41.1559,41.2152,40.9877,41.0767,191081.0
2022-06-24 15:40:00,41.52,41.62,41.49,41.56,293825.0,41.0668,41.1658,41.0372,41.1064,293825.0
2022-06-24 15:50:00,41.57,41.8,41.56,41.78,921991.0,41.1163,41.3438,41.1064,41.324,921991.0
2022-06-27 09:30:00,41.74,41.84,40.12,40.76,599042.0,41.2844,41.3834,39.6821,40.3151,599042.0
2022-06-27 09:40:00,40.75,40.77,39.44,39.55,390011.0,40.3052,40.325,39.0095,39.1183,390011.0
2022-06-27 09:50:00,39.57,40.58,39.5,40.12,311094.0,39.1381,40.1371,39.0689,39.6821,311094.0
2022-06-27 10:00:00,40.11,40.28,39.58,39.73,239398.0,39.6722,39.8404,39.148,39.2964,239398.0
2022-06-27 10:10:00,39.74,39.76,39.4,39.65,179005.0,39.3063,39.3261,38.97,39.2173,179005.0
2022-06-27 10:20:00,39.63,39.74,38.94,38.94,211507.0,39.1975,39.3063,38.515,38.515,211507.0
2022-06-27 10:30:00,38.94,39.74,38.92,39.71,137101.0,38.515,39.3063,38.4952,39.2766,137101.0
2022-06-27 10:40:00,39.7,39.97,39.61,39.84,138965.0,39.2667,39.5338,39.1777,39.4052,138965.0
2022-06-27 10:50:00,39.85,40.34,39.82,40.12,228516.0,39.4151,39.8997,39.3854,39.6821,228516.0
2022-06-27 11:00:00,40.15,40.44,40.15,40.2,172439.0,39.7118,39.9986,39.7118,39.7613,172439.0
2022-06-27 11:10:00,40.2,40.38,40.12,40.3,98624.0,39.7613,39.9393,39.6821,39.8602,98624.0
2022-06-27 11:20:00,40.29,40.68,40.25,40.62,159359.0,39.8503,40.236,39.8107,40.1767,159359.0
2022-06-27 11:30:00,40.64,40.69,40.48,40.61,88393.0,40.1964,40.2459,40.0382,40.1668,88393.0
2022-06-27 11:40:00,40.61,40.73,40.57,40.62,107936.0,40.1668,40.2855,40.1272,40.1767,107936.0
2022-06-27 11:50:00,40.61,40.62,40.23,40.33,81151.0,40.1668,40.1767,39.7909,39.8898,81151.0
2022-06-27 12:00:00,40.33,40.4,39.85,39.98,140642.0,39.8898,39.9591,39.4151,39.5437,140642.0
2022-06-27 12:10:00,39.97,40.31,39.92,40.3,142451.0,39.5338,39.8701,39.4843,39.8602,142451.0
2022-06-27 12:20:00,40.3,40.35,39.98,40.01,94236.0,39.8602,39.9096,39.5437,39.5733,94236.0
2022-06-27 12:30:00,40.01,40.22,39.94,40.21,57460.0,39.5733,39.781,39.5041,39.7711,57460.0
2022-06-27 12:40:00,40.2,40.42,40.16,40.38,47105.0,39.7613,39.9788,39.7217,39.9393,47105.0
2022-06-27 12:50:00,40.38,40.47,40.32,40.47,35285.0,39.9393,40.0283,39.8799,40.0283,35285.0
2022-06-27 13:00:00,40.48,40.5,40.18,40.26,39498.0,40.0382,40.058,39.7415,39.8206,39498.0
2022-06-27 13:10:00,40.26,40.56,40.25,40.55,111134.0,39.8206,40.1173,39.8107,40.1074,111134.0
2022-06-27 13:20:00,40.54,40.62,40.36,40.36,63351.0,40.0975,40.1767,39.9195,39.9195,63351.0
2022-06-27 13:30:00,40.32,40.32,40.16,40.24,52997.0,39.8799,39.8799,39.7217,39.8008,52997.0
2022-06-27 13:40:00,40.25,40.3,40.19,40.27,61838.0,39.8107,39.8602,39.7514,39.8305,61838.0
2022-06-27 13:50:00,40.28,40.4,40.27,40.39,48573.0,39.8404,39.9591,39.8305,39.9492,48573.0
2022-06-27 14:00:00,40.4,40.51,40.3,40.49,53418.0,39.9591,40.0679,39.8602,40.0481,53418.0
2022-06-27 14:10:00,40.48,40.74,40.46,40.72,49873.0,40.0382,40.2954,40.0184,40.2756,49873.0
2022-06-27 14:20:00,40.72,40.79,40.53,40.55,73673.0,40.2756,40.3448,40.0876,40.1074,73673.0
2022-06-27 14:30:00,40.55,40.73,40.48,40.72,57750.0,40.1074,40.2855,40.0382,40.2756,57750.0
2022-06-27 14:40:00,40.72,40.74,40.61,40.72,57287.0,40.2756,40.2954,40.1668,40.2756,57287.0
2022-06-27 14:50:00,40.71,40.72,40.47,40.52,63119.0,40.2657,40.2756,40.0283,40.0778,63119.0
2022-06-27 15:00:00,40.52,40.58,40.27,40.48,57451.0,40.0778,40.1371,39.8305,40.0382,57451.0
2022-06-27 15:10:00,40.47,40.73,40.47,40.72,93412.0,40.0283,40.2855,40.0283,40.2756,93412.0
2022-06-27 15:20:00,40.71,40.73,40.51,40.54,80673.0,40.2657,40.2855,40.0679,40.0975,80673.0
2022-06-27 15:30:00,40.55,40.55,40.25,40.32,116896.0,40.1074,40.1074,39.8107,39.8799,116896.0
2022-06-27 15:40:00,40.32,40.54,40.3,40.45,148392.0,39.8799,40.0975,39.8602,40.0085,148392.0
2022-06-27 15:50:00,40.43,40.43,40.22,40.34,387169.0,39.9887,39.9887,39.781,39.8997,387169.0
2022-06-28 09:30:00,40.71,42.24,40.71,42.11,326166.0,40.2657,41.779,40.2657,41.6504,326166.0
2022-06-28 09:40:00,42.14,42.81,42.08,42.54,271780.0,41.6801,42.3428,41.6207,42.0757,271780.0
2022-06-28 09:50:00,42.55,42.74,42.25,42.45,183192.0,42.0856,42.2735,41.7889,41.9867,183192.0
2022-06-28 10:00:00,42.44,42.54,41.55,41.8,184952.0,41.9768,42.0757,41.0965,41.3438,184952.0
2022-06-28 10:10:00,41.78,42.37,41.66,41.88,169845.0,41.324,41.9076,41.2053,41.4229,169845.0
2022-06-28 10:20:00,41.85,42.14,41.55,42.0,132116.0,41.3932,41.6801,41.0965,41.5416,132116.0
2022-06-28 10:30:00,41.98,42.12,41.75,42.11,77801.0,41.5218,41.6603,41.2943,41.6504,77801.0
2022-06-28 10:40:00,42.11,42.13,41.61,41.78,118404.0,41.6504,41.6702,41.1559,41.324,118404.0
2022-06-28 10:50:00,41.78,42.08,41.75,42.05,82589.0,41.324,41.6207,41.2943,41.5911,82589.0
2022-06-28 11:00:00,42.04,42.22,41.86,41.93,91599.0,41.5812,41.7592,41.4031,41.4724,91599.0
2022-06-28 11:10:00,41.91,41.95,41.16,41.16,157151.0,41.4526,41.4922,40.7108,40.7108,157151.0
2022-06-28 11:20:00,41.16,41.21,40.82,40.85,205097.0,40.7108,40.7602,40.3745,40.4042,205097.0
2022-06-28 11:30:00,40.84,41.22,40.82,40.95,85191.0,40.3943,40.7701,40.3745,40.5031,85191.0
2022-06-28 11:40:00,40.94,40.98,40.73,40.96,88759.0,40.4932,40.5327,40.2855,40.513,88759.0
2022-06-28 11:50:00,40.95,41.01,40.75,40.87,43140.0,40.5031,40.5624,40.3052,40.4239,43140.0
2022-06-28 12:00:00,40.86,41.12,40.83,41.09,83258.0,40.414,40.6712,40.3844,40.6415,83258.0
2022-06-28 12:10:00,41.08,41.25,40.88,41.1,84841.0,40.6316,40.7998,40.4338,40.6514,84841.0
2022-06-28 12:20:00,41.06,41.18,41.04,41.16,57446.0,40.6119,40.7306,40.5921,40.7108,57446.0
2022-06-28 12:30:00,41.18,41.31,41.05,41.3,49906.0,40.7306,40.8591,40.602,40.8492,49906.0
2022-06-28 12:40:00,41.3,41.51,41.29,41.42,65051.0,40.8492,41.057,40.8394,40.9679,65051.0
2022-06-28 12:50:00,41.43,41.43,41.26,41.33,38600.0,40.9778,40.9778,40.8097,40.8789,38600.0
2022-06-28 13:00:00,41.32,41.35,41.04,41.06,58962.0,40.869,40.8987,40.5921,40.6119,58962.0
2022-06-28 13:10:00,41.04,41.1,40.84,40.87,73473.0,40.5921,40.6514,40.3943,40.4239,73473.0
2022-06-28 13:20:00,40.84,40.92,40.68,40.9,46230.0,40.3943,40.4734,40.236,40.4536,46230.0
2022-06-28 13:30:00,40.89,40.98,40.54,40.58,72155.0,40.4437,40.5327,40.0975,40.1371,72155.0
2022-06-28 13:40:00,40.57,40.63,40.48,40.59,98461.0,40.1272,40.1866,40.0382,40.147,98461.0
2022-06-28 13:50:00,40.57,40.59,40.32,40.32,88570.0,40.1272,40.147,39.8799,39.8799,88570.0
2022-06-28 14:00:00,40.33,40.48,40.19,40.19,139225.0,39.8898,40.0382,39.7514,39.7514,139225.0
2022-06-28 14:10:00,40.19,40.32,40.12,40.17,83682.0,39.7514,39.8799,39.6821,39.7316,83682.0
2022-06-28 14:20:00,40.17,40.25,40.08,40.25,42612.0,39.7316,39.8107,39.6426,39.8107,42612.0
2022-06-28 14:30:00,40.24,40.24,40.03,40.05,51608.0,39.8008,39.8008,39.5931,39.6129,51608.0
2022-06-28 14:40:00,40.05,40.3,39.97,40.25,89090.0,39.6129,39.8602,39.5338,39.8107,89090.0
2022-06-28 14:50:00,40.26,40.28,40.18,40.21,59170.0,39.8206,39.8404,39.7415,39.7711,59170.0
2022-06-28 15:00:00,40.22,40.38,40.22,40.32,144534.0,39.781,39.9393,39.781,39.8799,144534.0
2022-06-28 15:10:00,40.32,40.46,40.28,40.45,70702.0,39.8799,40.0184,39.8404,40.0085,70702.0
2022-06-28 15:20:00,40.45,40.57,40.38,40.49,104294.0,40.0085,40.1272,39.9393,40.0481,104294.0
2022-06-28 15:30:00,40.46,40.54,40.26,40.34,128761.0,40.0184,40.0975,39.8206,39.8997,128761.0
2022-06-28 15:40:00,40.33,40.34,40.11,40.19,123577.0,39.8898,39.8997,39.6722,39.7514,123577.0
2022-06-28 15:50:00,40.18,40.23,40.06,40.16,323531.0,39.7415,39.7909,39.6228,39.7217,323531.0
2022-06-29 09:30:00,38.72,38.75,37.24,37.24,503797.0,38.2974,38.3271,36.8336,36.8336,503797.0
2022-06-29 09:40:00,37.24,37.86,37.01,37.32,427489.0,36.8336,37.4468,36.6061,36.9127,427489.0
2022-06-29 09:50:00,37.31,37.62,36.68,36.69,323380.0,36.9028,37.2094,36.2797,36.2896,323380.0
2022-06-29 10:00:00,36.68,36.9,36.31,36.45,476099.0,36.2797,36.4973,35.9137,36.0522,476099.0
2022-06-29 10:10:00,36.45,36.58,36.0,36.0,401873.0,36.0522,36.1808,35.6071,35.6071,401873.0
2022-06-29 10:20:00,36.0,36.44,35.88,36.22,481968.0,35.6071,36.0423,35.4884,35.8247,481968.0
2022-06-29 10:30:00,36.21,36.53,36.13,36.26,235612.0,35.8148,36.1313,35.7357,35.8643,235612.0
2022-06-29 10:40:00,36.25,36.6,36.2,36.22,290769.0,35.8544,36.2005,35.8049,35.8247,290769.0
2022-06-29 10:50:00,36.22,36.29,35.86,35.94,274208.0,35.8247,35.8939,35.4686,35.5477,274208.0
2022-06-29 11:00:00,35.94,36.18,35.9,36.1,242272.0,35.5477,35.7851,35.5082,35.706,242272.0
2022-06-29 11:10:00,36.1,36.32,36.07,36.17,163113.0,35.706,35.9236,35.6763,35.7752,163113.0
2022-06-29 11:20:00,36.18,36.38,36.05,36.26,170855.0,35.7851,35.9829,35.6565,35.8643,170855.0
2022-06-29 11:30:00,36.27,36.38,36.09,36.29,208794.0,35.8741,35.9829,35.6961,35.8939,208794.0
2022-06-29 11:40:00,36.28,36.5,36.16,36.22,185252.0,35.884,36.1016,35.7653,35.8247,185252.0
2022-06-29 11:50:00,36.22,36.62,36.19,36.58,172909.0,35.8247,36.2203,35.795,36.1808,172909.0
2022-06-29 12:00:00,36.58,36.7,36.1,36.11,166719.0,36.1808,36.2995,35.706,35.7159,166719.0
2022-06-29 12:10:00,36.11,36.18,36.01,36.13,206769.0,35.7159,35.7851,35.617,35.7357,206769.0
2022-06-29 12:20:00,36.15,36.34,36.0,36.02,214064.0,35.7555,35.9434,35.6071,35.6269,214064.0
2022-06-29 12:30:00,36.01,36.16,36.0,36.01,150620.0,35.617,35.7653,35.6071,35.617,150620.0
2022-06-29 12:40:00,36.01,36.04,35.74,35.74,210995.0,35.617,35.6467,35.3499,35.3499,210995.0
2022-06-29 12:50:00,35.74,35.83,35.59,35.79,411696.0,35.3499,35.4389,35.2016,35.3994,411696.0
2022-06-29 13:00:00,35.79,35.85,35.6,35.83,208842.0,35.3994,35.4587,35.2115,35.4389,208842.0
2022-06-29 13:10:00,35.84,35.89,35.55,35.72,179503.0,35.4488,35.4983,35.162,35.3301,179503.0
2022-06-29 13:20:00,35.72,35.72,35.57,35.71,89961.0,35.3301,35.3301,35.1818,35.3203,89961.0
2022-06-29 13:30:00,35.7,35.74,35.6,35.73,125507.0,35.3104,35.3499,35.2115,35.34,125507.0
2022-06-29 13:40:00,35.72,35.94,35.7,35.72,222641.0,35.3301,35.5477,35.3104,35.3301,222641.0
2022-06-29 13:50:00,35.72,35.76,35.61,35.72,122350.0,35.3301,35.3697,35.2213,35.3301,122350.0
2022-06-29 14:00:00,35.72,35.96,35.71,35.93,190357.0,35.3301,35.5675,35.3203,35.5379,190357.0
2022-06-29 14:10:00,35.89,36.08,35.85,35.91,170026.0,35.4983,35.6862,35.4587,35.5181,170026.0
2022-06-29 14:20:00,35.89,35.91,35.64,35.9,168594.0,35.4983,35.5181,35.251,35.5082,168594.0
2022-06-29 14:30:00,35.9,36.14,35.82,36.1,255724.0,35.5082,35.7456,35.4291,35.706,255724.0
2022-06-29 14:40:00,36.1,36.22,35.97,36.16,148934.0,35.706,35.8247,35.5774,35.7653,148934.0
2022-06-29 14:50:00,36.16,36.3,36.15,36.18,192835.0,35.7653,35.9038,35.7555,35.7851,192835.0
2022-06-29 15:00:00,36.17,36.2,36.0,36.07,119356.0,35.7752,35.8049,35.6071,35.6763,119356.0
2022-06-29 15:10:00,36.05,36.21,36.0,36.09,184860.0,35.6565,35.8148,35.6071,35.6961,184860.0
2022-06-29 15:20:00,36.09,36.29,36.09,36.28,212332.0,35.6961,35.8939,35.6961,35.884,212332.0
2022-06-29 15:30:00,36.27,36.27,35.9,36.0,254339.0,35.8741,35.8741,35.5082,35.6071,254339.0
2022-06-29 15:40:00,36.0,36.01,35.76,35.82,333335.0,35.6071,35.617,35.3697,35.4291,333335.0
2022-06-29 15:50:00,35.83,36.02,35.79,36.02,579168.0,35.4389,35.6269,35.3994,35.6269,579168.0
2022-06-30 09:30:00,35.18,35.18,34.2,34.3,571978.0,34.796,34.796,33.8267,33.9256,571978.0
2022-06-30 09:40:00,34.32,34.64,34.13,34.16,267481.0,33.9454,34.2619,33.7575,33.7872,267481.0
2022-06-30 09:50:00,34.15,34.17,33.46,33.76,413651.0,33.7773,33.7971,33.0948,33.3915,413651.0
2022-06-30 10:00:00,33.76,33.76,33.0,33.01,301314.0,33.3915,33.3915,32.6398,32.6497,301314.0
2022-06-30 10:10:00,33.01,33.44,33.0,33.24,292461.0,32.6497,33.075,32.6398,32.8772,292461.0
2022-06-30 10:20:00,33.25,33.36,33.02,33.32,187968.0,32.8871,32.9959,32.6596,32.9563,187968.0
2022-06-30 10:30:00,33.32,33.99,33.28,33.66,369300.0,32.9563,33.619,32.9168,33.2926,369300.0
2022-06-30 10:40:00,33.66,33.67,33.25,33.26,184621.0,33.2926,33.3025,32.8871,32.897,184621.0
2022-06-30 10:50:00,33.26,33.59,33.25,33.51,134945.0,32.897,33.2234,32.8871,33.1443,134945.0
2022-06-30 11:00:00,33.51,33.89,33.41,33.86,188731.0,33.1443,33.5201,33.0454,33.4904,188731.0
2022-06-30 11:10:00,33.87,33.95,33.8,33.8,137472.0,33.5003,33.5795,33.4311,33.4311,137472.0
2022-06-30 11:20:00,33.8,34.28,33.76,34.15,143213.0,33.4311,33.9059,33.3915,33.7773,143213.0
2022-06-30 11:30:00,34.16,34.25,34.0,34.19,159217.0,33.7872,33.8762,33.6289,33.8168,159217.0
2022-06-30 11:40:00,34.18,34.63,34.13,34.53,126114.0,33.807,34.252,33.7575,34.1531,126114.0
2022-06-30 11:50:00,34.52,34.69,34.42,34.68,109732.0,34.1432,34.3114,34.0443,34.3015,109732.0
2022-06-30 12:00:00,34.68,34.71,34.25,34.27,116135.0,34.3015,34.3312,33.8762,33.896,116135.0
2022-06-30 12:10:00,34.26,34.31,34.11,34.23,116092.0,33.8861,33.9355,33.7377,33.8564,116092.0
2022-06-30 12:20:00,34.23,34.92,34.16,34.88,136135.0,33.8564,34.5389,33.7872,34.4993,136135.0
2022-06-30 12:30:00,34.89,35.11,34.76,34.83,187591.0,34.5092,34.7268,34.3806,34.4499,187591.0
2022-06-30 12:40:00,34.83,35.09,34.77,34.85,109193.0,34.4499,34.707,34.3905,34.4696,109193.0
2022-06-30 12:50:00,34.85,34.97,34.67,34.93,87674.0,34.4696,34.5883,34.2916,34.5488,87674.0
2022-06-30 13:00:00,34.93,34.98,34.71,34.77,125493.0,34.5488,34.5982,34.3312,34.3905,125493.0
2022-06-30 13:10:00,34.77,34.78,34.3,34.39,133694.0,34.3905,34.4004,33.9256,34.0147,133694.0
2022-06-30 13:20:00,34.39,34.85,34.33,34.83,85812.0,34.0147,34.4696,33.9553,34.4499,85812.0
2022-06-30 13:30:00,34.82,34.97,34.77,34.89,119627.0,34.44,34.5883,34.3905,34.5092,119627.0
2022-06-30 13:40:00,34.89,35.36,34.84,35.34,146169.0,34.5092,34.9741,34.4598,34.9543,146169.0
2022-06-30 13:50:00,35.33,35.48,35.17,35.23,115613.0,34.9444,35.0928,34.7861,34.8455,115613.0
2022-06-30 14:00:00,35.24,35.25,35.0,35.01,88765.0,34.8554,34.8653,34.618,34.6279,88765.0
2022-06-30 14:10:00,35.01,35.17,35.0,35.17,80405.0,34.6279,34.7861,34.618,34.7861,80405.0
2022-06-30 14:20:00,35.18,35.19,34.96,35.07,85428.0,34.796,34.8059,34.5784,34.6872,85428.0
2022-06-30 14:30:00,35.08,35.16,35.02,35.06,145259.0,34.6971,34.7763,34.6378,34.6773,145259.0
2022-06-30 14:40:00,35.07,35.09,34.9,35.04,149688.0,34.6872,34.707,34.5191,34.6576,149688.0
2022-06-30 14:50:00,35.04,35.1,34.94,35.02,169689.0,34.6576,34.7169,34.5587,34.6378,169689.0
2022-06-30 15:00:00,35.01,35.09,34.81,34.82,131098.0,34.6279,34.707,34.4301,34.44,131098.0
2022-06-30 15:10:00,34.8,34.84,34.54,34.58,134420.0,34.4202,34.4598,34.163,34.2026,134420.0
2022-06-30 15:20:00,34.58,34.84,34.58,34.73,149350.0,34.2026,34.4598,34.2026,34.351,149350.0
2022-06-30 15:30:00,34.73,34.98,34.7,34.91,175089.0,34.351,34.5982,34.3213,34.529,175089.0
2022-06-30 15:40:00,34.9,34.97,34.78,34.79,233748.0,34.5191,34.5883,34.4004,34.4103,233748.0
2022-06-30 15:50:00,34.79,34.92,34.72,34.91,677480.0,34.4103,34.5389,34.3411,34.529,677480.0
2022-07-01 09:30:00,34.87,35.28,34.64,34.82,260346.0,34.4894,34.8949,34.2619,34.44,260346.0
2022-07-01 09:40:00,34.82,35.78,34.79,35.65,224368.0,34.44,35.3895,34.4103,35.2609,224368.0
2022-07-01 09:50:00,35.67,35.84,35.23,35.37,316108.0,35.2807,35.4488,34.8455,34.984,316108.0
2022-07-01 10:00:00,35.37,35.56,34.92,35.19,271062.0,34.984,35.1719,34.5389,34.8059,271062.0
2022-07-01 10:10:00,35.17,35.32,34.83,35.3,147346.0,34.7861,34.9345,34.4499,34.9147,147346.0
2022-07-01 10:20:00,35.29,35.42,34.78,34.93,120969.0,34.9048,35.0334,34.4004,34.5488,120969.0
2022-07-01 10:30:00,34.93,34.94,34.24,34.25,119424.0,34.5488,34.5587,33.8663,33.8762,119424.0
2022-07-01 10:40:00,34.26,34.64,34.12,34.5,222352.0,33.8861,34.2619,33.7476,34.1235,222352.0
2022-07-01 10:50:00,34.48,34.61,34.22,34.55,79639.0,34.1037,34.2323,33.8465,34.1729,79639.0
2022-07-01 11:00:00,34.53,34.95,34.45,34.85,129334.0,34.1531,34.5686,34.074,34.4696,129334.0
2022-07-01 11:10:00,34.84,35.03,34.68,34.88,79814.0,34.4598,34.6477,34.3015,34.4993,79814.0
2022-07-01 11:20:00,34.88,34.92,34.54,34.59,103111.0,34.4993,34.5389,34.163,34.2125,103111.0
2022-07-01 11:30:00,34.61,34.73,34.45,34.54,76841.0,34.2323,34.351,34.074,34.163,76841.0
2022-07-01 11:40:00,34.53,34.66,34.44,34.53,77258.0,34.1531,34.2817,34.0641,34.1531,77258.0
2022-07-01 11:50:00,34.51,34.52,34.28,34.36,91018.0,34.1334,34.1432,33.9059,33.985,91018.0
2022-07-01 12:00:00,34.37,34.59,34.35,34.51,83680.0,33.9949,34.2125,33.9751,34.1334,83680.0
2022-07-01 12:10:00,34.5,34.77,34.47,34.69,158609.0,34.1235,34.3905,34.0938,34.3114,158609.0
2022-07-01 12:20:00,34.65,34.67,34.38,34.51,94199.0,34.2718,34.2916,34.0048,34.1334,94199.0
2022-07-01 12:30:00,34.52,34.6,34.38,34.47,91942.0,34.1432,34.2224,34.0048,34.0938,91942.0
2022-07-01 12:40:00,34.46,34.51,34.21,34.28,58139.0,34.0839,34.1334,33.8366,33.9059,58139.0
2022-07-01 12:50:00,34.29,34.44,34.17,34.18,45470.0,33.9158,34.0641,33.7971,33.807,45470.0
2022-07-01 13:00:00,34.19,34.27,34.07,34.18,65368.0,33.8168,33.896,33.6982,33.807,65368.0
2022-07-01 13:10:00,34.19,34.65,34.17,34.63,140696.0,33.8168,34.2718,33.7971,34.252,140696.0
2022-07-01 13:20:00,34.62,34.8,34.5,34.78,111888.0,34.2422,34.4202,34.1235,34.4004,111888.0
2022-07-01 13:30:00,34.77,34.86,34.65,34.76,90369.0,34.3905,34.4795,34.2718,34.3806,90369.0
2022-07-01 13:40:00,34.75,35.07,34.64,35.01,166279.0,34.3707,34.6872,34.2619,34.6279,166279.0
2022-07-01 13:50:00,35.0,35.17,34.95,35.15,53740.0,34.618,34.7861,34.5686,34.7664,53740.0
2022-07-01 14:00:00,35.16,35.22,34.99,35.08,72706.0,34.7763,34.8356,34.6081,34.6971,72706.0
2022-07-01 14:10:00,35.07,35.18,34.97,35.18,59082.0,34.6872,34.796,34.5883,34.796,59082.0
2022-07-01 14:20:00,35.18,35.43,35.13,35.33,115219.0,34.796,35.0433,34.7466,34.9444,115219.0
2022-07-01 14:30:00,35.34,35.47,35.32,35.42,82463.0,34.9543,35.0829,34.9345,35.0334,82463.0
2022-07-01 14:40:00,35.43,35.52,35.35,35.48,98047.0,35.0433,35.1323,34.9642,35.0928,98047.0
2022-07-01 14:50:00,35.5,35.51,35.22,35.26,126005.0,35.1125,35.1224,34.8356,34.8752,126005.0
2022-07-01 15:00:00,35.26,35.3,35.08,35.26,77904.0,34.8752,34.9147,34.6971,34.8752,77904.0
2022-07-01 15:10:00,35.26,35.33,35.17,35.19,88778.0,34.8752,34.9444,34.7861,34.8059,88778.0
2022-07-01 15:20:00,35.2,35.21,35.04,35.1,104558.0,34.8158,34.8257,34.6576,34.7169,104558.0
2022-07-01 15:30:00,35.11,35.23,35.1,35.18,99672.0,34.7268,34.8455,34.7169,34.796,99672.0
2022-07-01 15:40:00,35.18,35.42,35.17,35.36,210478.0,34.796,35.0334,34.7861,34.9741,210478.0
2022-07-01 15:50:00,35.37,35.4,35.13,35.29,542483.0,34.984,35.0136,34.7466,34.9048,542483.0
2022-07-05 09:30:00,33.97,34.05,32.68,32.73,576832.0,33.5992,33.6784,32.3233,32.3728,576832.0
2022-07-05 09:40:00,32.75,33.9,32.64,33.52,362908.0,32.3926,33.53,32.2838,33.1542,362908.0
2022-07-05 09:50:00,33.55,33.78,33.11,33.55,226187.0,33.1838,33.4113,32.7486,33.1838,226187.0
2022-07-05 10:00:00,33.5,33.79,32.77,33.16,284175.0,33.1344,33.4212,32.4123,32.7981,284175.0
2022-07-05 10:10:00,33.17,33.87,33.05,33.76,167649.0,32.808,33.5003,32.6893,33.3915,167649.0
2022-07-05 10:20:00,33.74,34.0,33.68,33.96,81210.0,33.3718,33.6289,33.3124,33.5894,81210.0
2022-07-05 10:30:00,33.97,34.75,33.94,34.74,162472.0,33.5992,34.3707,33.5696,34.3608,162472.0
2022-07-05 10:40:00,34.71,34.82,34.11,34.23,99132.0,34.3312,34.44,33.7377,33.8564,99132.0
2022-07-05 10:50:00,34.24,34.6,34.12,34.56,154924.0,33.8663,34.2224,33.7476,34.1828,154924.0
2022-07-05 11:00:00,34.54,34.7,34.34,34.68,71504.0,34.163,34.3213,33.9652,34.3015,71504.0
2022-07-05 11:10:00,34.69,34.73,34.47,34.56,70479.0,34.3114,34.351,34.0938,34.1828,70479.0
2022-07-05 11:20:00,34.57,34.84,34.55,34.8,92963.0,34.1927,34.4598,34.1729,34.4202,92963.0
2022-07-05 11:30:00,34.79,35.02,34.68,34.84,113514.0,34.4103,34.6378,34.3015,34.4598,113514.0
2022-07-05 11:40:00,34.82,35.21,34.78,35.1,238585.0,34.44,34.8257,34.4004,34.7169,238585.0
2022-07-05 11:50:00,35.08,35.29,35.08,35.14,257929.0,34.6971,34.9048,34.6971,34.7565,257929.0
2022-07-05 12:00:00,35.14,35.35,35.11,35.35,184228.0,34.7565,34.9642,34.7268,34.9642,184228.0
2022-07-05 12:10:00,35.35,35.68,35.29,35.65,257432.0,34.9642,35.2906,34.9048,35.2609,257432.0
2022-07-05 12:20:00,35.65,36.11,35.65,36.03,200721.0,35.2609,35.7159,35.2609,35.6368,200721.0
2022-07-05 12:30:00,36.06,36.17,35.96,35.98,133661.0,35.6664,35.7752,35.5675,35.5873,133661.0
2022-07-05 12:40:00,35.97,35.98,35.34,35.4,208491.0,35.5774,35.5873,34.9543,35.0136,208491.0
2022-07-05 12:50:00,35.38,35.57,35.25,35.53,118424.0,34.9939,35.1818,34.8653,35.1422,118424.0
2022-07-05 13:00:00,35.52,35.9,35.52,35.81,145476.0,35.1323,35.5082,35.1323,35.4192,145476.0
2022-07-05 13:10:00,35.8,36.03,35.78,36.01,171316.0,35.4093,35.6368,35.3895,35.617,171316.0
2022-07-05 13:20:00,36.01,36.09,35.91,36.05,152561.0,35.617,35.6961,35.5181,35.6565,152561.0
2022-07-05 13:30:00,36.06,36.48,36.06,36.4,179519.0,35.6664,36.0819,35.6664,36.0027,179519.0
2022-07-05 13:40:00,36.42,36.45,35.96,36.02,237723.0,36.0225,36.0522,35.5675,35.6269,237723.0
2022-07-05 13:50:00,36.0,36.27,35.99,36.24,108944.0,35.6071,35.8741,35.5972,35.8445,108944.0
2022-07-05 14:00:00,36.25,36.29,36.11,36.15,123669.0,35.8544,35.8939,35.7159,35.7555,123669.0
2022-07-05 14:10:00,36.16,36.22,35.81,35.98,88463.0,35.7653,35.8247,35.4192,35.5873,88463.0
2022-07-05 14:20:00,35.98,36.07,35.92,36.03,73756.0,35.5873,35.6763,35.528,35.6368,73756.0
2022-07-05 14:30:00,36.03,36.18,36.03,36.14,96176.0,35.6368,35.7851,35.6368,35.7456,96176.0
2022-07-05 14:40:00,36.15,36.17,35.91,35.96,81414.0,35.7555,35.7752,35.5181,35.5675,81414.0
2022-07-05 14:50:00,35.96,36.01,35.9,35.93,65540.0,35.5675,35.617,35.5082,35.5379,65540.0
2022-07-05 15:00:00,35.94,36.07,35.84,36.0,103383.0,35.5477,35.6763,35.4488,35.6071,103383.0
2022-07-05 15:10:00,35.99,36.14,35.96,35.99,113751.0,35.5972,35.7456,35.5675,35.5972,113751.0
2022-07-05 15:20:00,36.0,36.17,35.99,36.09,197753.0,35.6071,35.7752,35.5972,35.6961,197753.0
2022-07-05 15:30:00,36.1,36.26,36.04,36.1,212694.0,35.706,35.8643,35.6467,35.706,212694.0
2022-07-05 15:40:00,36.12,36.43,36.1,36.43,274442.0,35.7258,36.0324,35.706,36.0324,274442.0
2022-07-05 15:50:00,36.42,36.48,36.31,36.35,622055.0,36.0225,36.0819,35.9137,35.9533,622055.0
2022-07-06 09:30:00,36.0,36.7,35.62,35.93,309995.0,35.6071,36.2995,35.2312,35.5379,309995.0
2022-07-06 09:40:00,35.92,36.49,35.78,35.81,150431.0,35.528,36.0917,35.3895,35.4192,150431.0
2022-07-06 09:50:00,35.77,35.92,35.36,35.7,296446.0,35.3796,35.528,34.9741,35.3104,296446.0
2022-07-06 10:00:00,35.65,35.75,35.3,35.61,201431.0,35.2609,35.3598,34.9147,35.2213,201431.0
2022-07-06 10:10:00,35.64,35.66,34.75,34.88,345839.0,35.251,35.2708,34.3707,34.4993,345839.0
2022-07-06 10:20:00,34.89,35.0,34.63,34.82,169168.0,34.5092,34.618,34.252,34.44,169168.0
2022-07-06 10:30:00,34.84,35.2,34.64,35.08,170359.0,34.4598,34.8158,34.2619,34.6971,170359.0
2022-07-06 10:40:00,35.08,35.26,34.85,35.03,119338.0,34.6971,34.8752,34.4696,34.6477,119338.0
2022-07-06 10:50:00,35.0,35.06,34.61,34.65,165331.0,34.618,34.6773,34.2323,34.2718,165331.0
2022-07-06 11:00:00,34.65,34.66,34.31,34.58,125722.0,34.2718,34.2817,33.9355,34.2026,125722.0
2022-07-06 11:10:00,34.56,34.7,34.48,34.65,79710.0,34.1828,34.3213,34.1037,34.2718,79710.0
2022-07-06 11:20:00,34.69,34.69,34.25,34.31,128801.0,34.3114,34.3114,33.8762,33.9355,128801.0
2022-07-06 11:30:00,34.29,34.39,34.05,34.21,134871.0,33.9158,34.0147,33.6784,33.8366,134871.0
2022-07-06 11:40:00,34.21,34.33,34.11,34.27,108910.0,33.8366,33.9553,33.7377,33.896,108910.0
2022-07-06 11:50:00,34.3,34.37,34.09,34.15,76853.0,33.9256,33.9949,33.7179,33.7773,76853.0
2022-07-06 12:00:00,34.16,34.19,33.98,34.19,86086.0,33.7872,33.8168,33.6091,33.8168,86086.0
2022-07-06 12:10:00,34.17,34.38,34.13,34.31,83270.0,33.7971,34.0048,33.7575,33.9355,83270.0
2022-07-06 12:20:00,34.33,34.38,34.13,34.21,79890.0,33.9553,34.0048,33.7575,33.8366,79890.0
2022-07-06 12:30:00,34.2,34.22,34.02,34.07,80122.0,33.8267,33.8465,33.6487,33.6982,80122.0
2022-07-06 12:40:00,34.08,34.2,34.02,34.02,48527.0,33.708,33.8267,33.6487,33.6487,48527.0
2022-07-06 12:50:00,34.04,34.09,33.95,34.06,78925.0,33.6685,33.7179,33.5795,33.6883,78925.0
2022-07-06 13:00:00,34.06,34.18,33.96,34.13,105534.0,33.6883,33.807,33.5894,33.7575,105534.0
2022-07-06 13:10:00,34.13,34.17,33.98,34.03,79182.0,33.7575,33.7971,33.6091,33.6586,79182.0
2022-07-06 13:20:00,34.03,34.05,33.83,33.9,181117.0,33.6586,33.6784,33.4608,33.53,181117.0
2022-07-06 13:30:00,33.89,33.99,33.83,33.91,104519.0,33.5201,33.619,33.4608,33.5399,104519.0
2022-07-06 13:40:00,33.91,33.97,33.81,33.93,99772.0,33.5399,33.5992,33.441,33.5597,99772.0
2022-07-06 13:50:00,33.93,34.17,33.85,34.13,93790.0,33.5597,33.7971,33.4806,33.7575,93790.0
2022-07-06 14:00:00,34.11,34.38,33.92,34.13,120792.0,33.7377,34.0048,33.5498,33.7575,120792.0
2022-07-06 14:10:00,34.12,34.16,33.79,33.81,132588.0,33.7476,33.7872,33.4212,33.441,132588.0
2022-07-06 14:20:00,33.8,34.12,33.74,34.1,155367.0,33.4311,33.7476,33.3718,33.7278,155367.0
2022-07-06 14:30:00,34.1,34.28,33.97,33.98,126842.0,33.7278,33.9059,33.5992,33.6091,126842.0
2022-07-06 14:40:00,34.0,34.22,33.96,34.0,170226.0,33.6289,33.8465,33.5894,33.6289,170226.0
2022-07-06 14:50:00,34.0,34.09,33.93,34.09,132281.0,33.6289,33.7179,33.5597,33.7179,132281.0
2022-07-06 15:00:00,34.1,34.1,33.94,34.02,119702.0,33.7278,33.7278,33.5696,33.6487,119702.0
2022-07-06 15:10:00,34.02,34.07,33.93,34.02,112781.0,33.6487,33.6982,33.5597,33.6487,112781.0
2022-07-06 15:20:00,34.01,34.13,34.01,34.12,96435.0,33.6388,33.7575,33.6388,33.7476,96435.0
2022-07-06 15:30:00,34.13,34.19,33.98,33.99,150974.0,33.7575,33.8168,33.6091,33.619,150974.0
2022-07-06 15:40:00,33.99,34.05,33.88,33.91,200940.0,33.619,33.6784,33.5102,33.5399,200940.0
2022-07-06 15:50:00,33.91,33.94,33.67,33.68,579165.0,33.5399,33.5696,33.3025,33.3124,579165.0
2022-07-07 09:30:00,34.42,35.12,34.27,34.42,367392.0,34.0443,34.7367,33.896,34.0443,367392.0
2022-07-07 09:40:00,34.43,35.3,34.39,35.07,443405.0,34.0542,34.9147,34.0147,34.6872,443405.0
2022-07-07 09:50:00,35.08,35.22,34.67,34.81,283091.0,34.6971,34.8356,34.2916,34.4301,283091.0
2022-07-07 10:00:00,34.79,34.81,34.35,34.74,216859.0,34.4103,34.4301,33.9751,34.3608,216859.0
2022-07-07 10:10:00,34.76,34.94,34.39,34.46,130569.0,34.3806,34.5587,34.0147,34.0839,130569.0
2022-07-07 10:20:00,34.44,34.81,34.28,34.8,306736.0,34.0641,34.4301,33.9059,34.4202,306736.0
2022-07-07 10:30:00,34.8,34.96,34.7,34.94,185279.0,34.4202,34.5784,34.3213,34.5587,185279.0
2022-07-07 10:40:00,34.97,35.01,34.77,34.95,171612.0,34.5883,34.6279,34.3905,34.5686,171612.0
2022-07-07 10:50:00,34.95,35.21,34.9,35.11,136221.0,34.5686,34.8257,34.5191,34.7268,136221.0
2022-07-07 11:00:00,35.12,35.25,35.07,35.08,151901.0,34.7367,34.8653,34.6872,34.6971,151901.0
2022-07-07 11:10:00,35.07,35.1,34.94,34.98,78701.0,34.6872,34.7169,34.5587,34.5982,78701.0
2022-07-07 11:20:00,34.97,35.01,34.84,34.97,134449.0,34.5883,34.6279,34.4598,34.5883,134449.0
2022-07-07 11:30:00,34.99,35.15,34.93,35.14,104035.0,34.6081,34.7664,34.5488,34.7565,104035.0
2022-07-07 11:40:00,35.13,35.37,35.13,35.19,112638.0,34.7466,34.984,34.7466,34.8059,112638.0
2022-07-07 11:50:00,35.19,35.21,35.09,35.17,46769.0,34.8059,34.8257,34.707,34.7861,46769.0
2022-07-07 12:00:00,35.16,35.29,35.13,35.26,68030.0,34.7763,34.9048,34.7466,34.8752,68030.0
2022-07-07 12:10:00,35.26,35.32,35.12,35.2,74966.0,34.8752,34.9345,34.7367,34.8158,74966.0
2022-07-07 12:20:00,35.19,35.25,35.07,35.21,57773.0,34.8059,34.8653,34.6872,34.8257,57773.0
2022-07-07 12:30:00,35.22,35.38,35.2,35.33,93447.0,34.8356,34.9939,34.8158,34.9444,93447.0
2022-07-07 12:40:00,35.34,35.36,35.21,35.22,119404.0,34.9543,34.9741,34.8257,34.8356,119404.0
2022-07-07 12:50:00,35.22,35.31,35.17,35.26,68929.0,34.8356,34.9246,34.7861,34.8752,68929.0
2022-07-07 13:00:00,35.25,35.34,35.17,35.3,76222.0,34.8653,34.9543,34.7861,34.9147,76222.0
2022-07-07 13:10:00,35.29,35.29,35.2,35.22,62155.0,34.9048,34.9048,34.8158,34.8356,62155.0
2022-07-07 13:20:00,35.23,35.42,35.23,35.35,116576.0,34.8455,35.0334,34.8455,34.9642,116576.0
2022-07-07 13:30:00,35.34,35.54,35.32,35.47,57182.0,34.9543,35.1521,34.9345,35.0829,57182.0
2022-07-07 13:40:00,35.48,35.53,35.41,35.5,61491.0,35.0928,35.1422,35.0235,35.1125,61491.0
2022-07-07 13:50:00,35.49,35.55,35.44,35.55,75313.0,35.1027,35.162,35.0532,35.162,75313.0
2022-07-07 14:00:00,35.54,35.66,35.53,35.65,94330.0,35.1521,35.2708,35.1422,35.2609,94330.0
2022-07-07 14:10:00,35.65,35.7,35.63,35.69,107319.0,35.2609,35.3104,35.2411,35.3005,107319.0
2022-07-07 14:20:00,35.68,35.75,35.66,35.73,68663.0,35.2906,35.3598,35.2708,35.34,68663.0
2022-07-07 14:30:00,35.73,35.74,35.54,35.54,108714.0,35.34,35.3499,35.1521,35.1521,108714.0
2022-07-07 14:40:00,35.54,35.54,35.42,35.49,143961.0,35.1521,35.1521,35.0334,35.1027,143961.0
2022-07-07 14:50:00,35.48,35.67,35.47,35.66,158683.0,35.0928,35.2807,35.0829,35.2708,158683.0
2022-07-07 15:00:00,35.67,35.83,35.64,35.77,161721.0,35.2807,35.4389,35.251,35.3796,161721.0
2022-07-07 15:10:00,35.77,35.8,35.7,35.73,162576.0,35.3796,35.4093,35.3104,35.34,162576.0
2022-07-07 15:20:00,35.73,35.75,35.5,35.56,158149.0,35.34,35.3598,35.1125,35.1719,158149.0
2022-07-07 15:30:00,35.57,35.7,35.48,35.5,210644.0,35.1818,35.3104,35.0928,35.1125,210644.0
2022-07-07 15:40:00,35.49,35.62,35.45,35.57,238028.0,35.1027,35.2312,35.0631,35.1818,238028.0
2022-07-07 15:50:00,35.57,35.65,35.5,35.5,540715.0,35.1818,35.2609,35.1125,35.1125,540715.0
2022-07-08 09:30:00,35.22,35.87,34.9,35.6,241226.0,34.8356,35.4785,34.5191,35.2115,241226.0
2022-07-08 09:40:00,35.55,35.68,34.89,34.93,142349.0,35.162,35.2906,34.5092,34.5488,142349.0
2022-07-08 09:50:00,34.92,34.92,34.13,34.16,252487.0,34.5389,34.5389,33.7575,33.7872,252487.0
2022-07-08 10:00:00,34.17,34.37,33.93,34.02,234250.0,33.7971,33.9949,33.5597,33.6487,234250.0
2022-07-08 10:10:00,34.0,34.58,33.89,34.5,188083.0,33.6289,34.2026,33.5201,34.1235,188083.0
2022-07-08 10:20:00,34.51,34.91,34.31,34.79,129994.0,34.1334,34.529,33.9355,34.4103,129994.0
2022-07-08 10:30:00,34.83,35.0,34.71,34.92,173000.0,34.4499,34.618,34.3312,34.5389,173000.0
2022-07-08 10:40:00,34.92,35.09,34.89,34.97,161269.0,34.5389,34.707,34.5092,34.5883,161269.0
2022-07-08 10:50:00,34.95,35.17,34.83,35.1,128158.0,34.5686,34.7861,34.4499,34.7169,128158.0
2022-07-08 11:00:00,35.12,35.39,35.07,35.39,120220.0,34.7367,35.0037,34.6872,35.0037,120220.0
2022-07-08 11:10:00,35.4,35.46,35.08,35.13,182325.0,35.0136,35.073,34.6971,34.7466,182325.0
2022-07-08 11:20:00,35.12,35.37,35.12,35.24,107155.0,34.7367,34.984,34.7367,34.8554,107155.0
2022-07-08 11:30:00,35.23,35.23,34.91,34.96,72520.0,34.8455,34.8455,34.529,34.5784,72520.0
2022-07-08 11:40:00,34.97,34.98,34.57,34.61,114649.0,34.5883,34.5982,34.1927,34.2323,114649.0
2022-07-08 11:50:00,34.61,34.9,34.58,34.87,120450.0,34.2323,34.5191,34.2026,34.4894,120450.0
2022-07-08 12:00:00,34.89,34.89,34.44,34.45,116495.0,34.5092,34.5092,34.0641,34.074,116495.0
2022-07-08 12:10:00,34.44,34.65,34.42,34.64,53660.0,34.0641,34.2718,34.0443,34.2619,53660.0
2022-07-08 12:20:00,34.64,34.67,34.26,34.29,106686.0,34.2619,34.2916,33.8861,33.9158,106686.0
2022-07-08 12:30:00,34.28,34.34,34.15,34.15,131768.0,33.9059,33.9652,33.7773,33.7773,131768.0
2022-07-08 12:40:00,34.14,34.28,34.08,34.26,90360.0,33.7674,33.9059,33.708,33.8861,90360.0
2022-07-08 12:50:00,34.25,34.27,34.18,34.21,69666.0,33.8762,33.896,33.807,33.8366,69666.0
2022-07-08 13:00:00,34.21,34.38,34.03,34.35,104525.0,33.8366,34.0048,33.6586,33.9751,104525.0
2022-07-08 13:10:00,34.32,34.43,34.16,34.21,77698.0,33.9454,34.0542,33.7872,33.8366,77698.0
2022-07-08 13:20:00,34.19,34.42,34.15,34.37,60360.0,33.8168,34.0443,33.7773,33.9949,60360.0
2022-07-08 13:30:00,34.38,34.38,34.27,34.38,57150.0,34.0048,34.0048,33.896,34.0048,57150.0
2022-07-08 13:40:00,34.38,34.55,34.36,34.52,72938.0,34.0048,34.1729,33.985,34.1432,72938.0
2022-07-08 13:50:00,34.51,34.54,34.38,34.42,70406.0,34.1334,34.163,34.0048,34.0443,70406.0
2022-07-08 14:00:00,34.42,34.6,34.38,34.55,81969.0,34.0443,34.2224,34.0048,34.1729,81969.0
2022-07-08 14:10:00,34.56,34.57,34.46,34.52,37718.0,34.1828,34.1927,34.0839,34.1432,37718.0
2022-07-08 14:20:00,34.52,34.6,34.49,34.59,68187.0,34.1432,34.2224,34.1136,34.2125,68187.0
2022-07-08 14:30:00,34.57,34.67,34.55,34.63,56060.0,34.1927,34.2916,34.1729,34.252,56060.0
2022-07-08 14:40:00,34.63,34.66,34.51,34.52,60481.0,34.252,34.2817,34.1334,34.1432,60481.0
2022-07-08 14:50:00,34.53,34.62,34.48,34.6,66244.0,34.1531,34.2422,34.1037,34.2224,66244.0
2022-07-08 15:00:00,34.59,34.6,34.46,34.56,97427.0,34.2125,34.2224,34.0839,34.1828,97427.0
2022-07-08 15:10:00,34.57,34.65,34.56,34.62,47313.0,34.1927,34.2718,34.1828,34.2422,47313.0
2022-07-08 15:20:00,34.62,34.66,34.48,34.52,107023.0,34.2422,34.2817,34.1037,34.1432,107023.0
2022-07-08 15:30:00,34.52,34.53,34.34,34.45,122112.0,34.1432,34.1531,33.9652,34.074,122112.0
2022-07-08 15:40:00,34.46,34.54,34.4,34.44,105262.0,34.0839,34.163,34.0246,34.0641,105262.0
2022-07-08 15:50:00,34.42,34.48,34.36,34.43,258805.0,34.0443,34.1037,33.985,34.0542,258805.0
2022-07-11 09:30:00,33.97,34.08,33.03,33.09,308561.0,33.5992,33.708,32.6695,32.7289,308561.0
2022-07-11 09:40:00,33.04,33.08,32.27,32.37,386591.0,32.6794,32.719,31.9178,32.0167,386591.0
2022-07-11 09:50:00,32.37,33.27,32.26,32.85,236219.0,32.0167,32.9069,31.9079,32.4915,236219.0
2022-07-11 10:00:00,32.83,32.85,32.45,32.64,233680.0,32.4717,32.4915,32.0958,32.2838,233680.0
2022-07-11 10:10:00,32.65,33.09,32.61,32.71,99503.0,32.2937,32.7289,32.2541,32.353,99503.0
2022-07-11 10:20:00,32.71,32.87,32.56,32.65,92287.0,32.353,32.5113,32.2046,32.2937,92287.0
2022-07-11 10:30:00,32.61,32.84,32.47,32.67,153942.0,32.2541,32.4816,32.1156,32.3134,153942.0
2022-07-11 10:40:00,32.67,32.78,32.48,32.62,167912.0,32.3134,32.4222,32.1255,32.264,167912.0
2022-07-11 10:50:00,32.63,32.71,32.37,32.37,186822.0,32.2739,32.353,32.0167,32.0167,186822.0
2022-07-11 11:00:00,32.37,32.5,32.28,32.39,110541.0,32.0167,32.1453,31.9277,32.0365,110541.0
2022-07-11 11:10:00,32.4,32.54,32.34,32.49,141466.0,32.0464,32.1849,31.987,32.1354,141466.0
2022-07-11 11:20:00,32.5,32.6,32.4,32.56,95120.0,32.1453,32.2442,32.0464,32.2046,95120.0
2022-07-11 11:30:00,32.55,32.6,32.4,32.47,101970.0,32.1947,32.2442,32.0464,32.1156,101970.0
2022-07-11 11:40:00,32.46,32.56,32.43,32.56,55986.0,32.1057,32.2046,32.0761,32.2046,55986.0
2022-07-11 11:50:00,32.55,32.57,32.4,32.52,79609.0,32.1947,32.2145,32.0464,32.1651,79609.0
2022-07-11 12:00:00,32.52,32.54,32.33,32.41,72140.0,32.1651,32.1849,31.9771,32.0563,72140.0
2022-07-11 12:10:00,32.43,32.71,32.42,32.63,91861.0,32.0761,32.353,32.0662,32.2739,91861.0
2022-07-11 12:20:00,32.61,32.65,32.42,32.53,68547.0,32.2541,32.2937,32.0662,32.175,68547.0
2022-07-11 12:30:00,32.53,32.6,32.46,32.56,36632.0,32.175,32.2442,32.1057,32.2046,36632.0
2022-07-11 12:40:00,32.56,32.64,32.52,32.53,49057.0,32.2046,32.2838,32.1651,32.175,49057.0
2022-07-11 12:50:00,32.55,32.59,32.42,32.58,41324.0,32.1947,32.2343,32.0662,32.2244,41324.0
2022-07-11 13:00:00,32.57,32.73,32.52,32.71,40986.0,32.2145,32.3728,32.1651,32.353,40986.0
2022-07-11 13:10:00,32.71,32.71,32.58,32.59,53799.0,32.353,32.353,32.2244,32.2343,53799.0
2022-07-11 13:20:00,32.6,32.75,32.58,32.72,39243.0,32.2442,32.3926,32.2244,32.3629,39243.0
2022-07-11 13:30:00,32.7,32.86,32.7,32.85,83383.0,32.3431,32.5014,32.3431,32.4915,83383.0
2022-07-11 13:40:00,32.84,32.85,32.68,32.7,63846.0,32.4816,32.4915,32.3233,32.3431,63846.0
2022-07-11 13:50:00,32.69,32.81,32.68,32.81,54099.0,32.3332,32.4519,32.3233,32.4519,54099.0
2022-07-11 14:00:00,32.81,32.81,32.65,32.66,60626.0,32.4519,32.4519,32.2937,32.3035,60626.0
2022-07-11 14:10:00,32.66,32.85,32.64,32.8,53937.0,32.3035,32.4915,32.2838,32.442,53937.0
2022-07-11 14:20:00,32.79,32.82,32.71,32.79,56069.0,32.4321,32.4618,32.353,32.4321,56069.0
2022-07-11 14:30:00,32.78,32.8,32.66,32.68,44912.0,32.4222,32.442,32.3035,32.3233,44912.0
2022-07-11 14:40:00,32.67,32.74,32.62,32.63,43576.0,32.3134,32.3827,32.264,32.2739,43576.0
2022-07-11 14:50:00,32.62,32.63,32.53,32.62,93688.0,32.264,32.2739,32.175,32.264,93688.0
2022-07-11 15:00:00,32.62,32.65,32.46,32.52,115245.0,32.264,32.2937,32.1057,32.1651,115245.0
2022-07-11 15:10:00,32.53,32.62,32.53,32.58,102095.0,32.175,32.264,32.175,32.2244,102095.0
2022-07-11 15:20:00,32.57,32.75,32.56,32.72,81333.0,32.2145,32.3926,32.2046,32.3629,81333.0
2022-07-11 15:30:00,32.71,32.75,32.65,32.72,82271.0,32.353,32.3926,32.2937,32.3629,82271.0
2022-07-11 15:40:00,32.72,32.72,32.49,32.52,160587.0,32.3629,32.3629,32.1354,32.1651,160587.0
2022-07-11 15:50:00,32.52,32.61,32.45,32.6,372712.0,32.1651,32.2541,32.0958,32.2442,372712.0
2022-07-12 09:30:00,32.4,32.68,32.01,32.37,499107.0,32.0464,32.3233,31.6606,32.0167,499107.0
2022-07-12 09:40:00,32.4,32.95,32.31,32.69,297108.0,32.0464,32.5904,31.9574,32.3332,297108.0
2022-07-12 09:50:00,32.68,32.99,32.55,32.67,208574.0,32.3233,32.6299,32.1947,32.3134,208574.0
2022-07-12 10:00:00,32.65,32.67,32.33,32.54,150476.0,32.2937,32.3134,31.9771,32.1849,150476.0
2022-07-12 10:10:00,32.51,33.5,32.51,33.46,522368.0,32.1552,33.1344,32.1552,33.0948,522368.0
2022-07-12 10:20:00,33.46,33.55,33.09,33.13,186484.0,33.0948,33.1838,32.7289,32.7684,186484.0
2022-07-12 10:30:00,33.14,33.55,33.11,33.43,148589.0,32.7783,33.1838,32.7486,33.0651,148589.0
2022-07-12 10:40:00,33.44,33.53,33.08,33.37,87392.0,33.075,33.164,32.719,33.0058,87392.0
2022-07-12 10:50:00,33.35,33.53,33.22,33.52,144064.0,32.986,33.164,32.8574,33.1542,144064.0
2022-07-12 11:00:00,33.53,33.58,33.32,33.45,310541.0,33.164,33.2135,32.9563,33.0849,310541.0
2022-07-12 11:10:00,33.45,33.58,33.16,33.29,143733.0,33.0849,33.2135,32.7981,32.9267,143733.0
2022-07-12 11:20:00,33.29,33.35,33.22,33.29,70456.0,32.9267,32.986,32.8574,32.9267,70456.0
2022-07-12 11:30:00,33.3,33.74,33.29,33.73,124303.0,32.9366,33.3718,32.9267,33.3619,124303.0
2022-07-12 11:40:00,33.74,33.84,33.6,33.71,129617.0,33.3718,33.4707,33.2333,33.3421,129617.0
2022-07-12 11:50:00,33.72,33.8,33.62,33.78,89329.0,33.352,33.4311,33.2531,33.4113,89329.0
2022-07-12 12:00:00,33.78,33.83,33.66,33.66,142873.0,33.4113,33.4608,33.2926,33.2926,142873.0
2022-07-12 12:10:00,33.66,33.8,33.63,33.75,103654.0,33.2926,33.4311,33.263,33.3816,103654.0
2022-07-12 12:20:00,33.76,33.82,33.71,33.75,149609.0,33.3915,33.4509,33.3421,33.3816,149609.0
2022-07-12 12:30:00,33.77,33.85,33.72,33.84,88850.0,33.4014,33.4806,33.352,33.4707,88850.0
2022-07-12 12:40:00,33.83,33.85,33.68,33.73,92928.0,33.4608,33.4806,33.3124,33.3619,92928.0
2022-07-12 12:50:00,33.75,33.85,33.67,33.84,72797.0,33.3816,33.4806,33.3025,33.4707,72797.0
2022-07-12 13:00:00,33.84,34.03,33.81,33.87,141438.0,33.4707,33.6586,33.441,33.5003,141438.0
2022-07-12 13:10:00,33.88,33.91,33.81,33.85,163229.0,33.5102,33.5399,33.441,33.4806,163229.0
2022-07-12 13:20:00,33.84,33.89,33.6,33.64,77261.0,33.4707,33.5201,33.2333,33.2728,77261.0
2022-07-12 13:30:00,33.65,33.71,33.59,33.61,74780.0,33.2827,33.3421,33.2234,33.2432,74780.0
2022-07-12 13:40:00,33.61,33.79,33.61,33.77,45971.0,33.2432,33.4212,33.2432,33.4014,45971.0
2022-07-12 13:50:00,33.77,33.86,33.74,33.85,52689.0,33.4014,33.4904,33.3718,33.4806,52689.0
2022-07-12 14:00:00,33.85,33.88,33.62,33.72,72724.0,33.4806,33.5102,33.2531,33.352,72724.0
2022-07-12 14:10:00,33.72,33.76,33.64,33.71,69542.0,33.352,33.3915,33.2728,33.3421,69542.0
2022-07-12 14:20:00,33.71,33.73,33.65,33.7,59823.0,33.3421,33.3619,33.2827,33.3322,59823.0
2022-07-12 14:30:00,33.7,33.72,33.58,33.63,78211.0,33.3322,33.352,33.2135,33.263,78211.0
2022-07-12 14:40:00,33.62,33.69,33.56,33.66,57909.0,33.2531,33.3223,33.1937,33.2926,57909.0
2022-07-12 14:50:00,33.66,33.69,33.41,33.45,64951.0,33.2926,33.3223,33.0454,33.0849,64951.0
2022-07-12 15:00:00,33.46,33.46,33.2,33.22,133778.0,33.0948,33.0948,32.8376,32.8574,133778.0
2022-07-12 15:10:00,33.24,33.35,33.22,33.29,65069.0,32.8772,32.986,32.8574,32.9267,65069.0
2022-07-12 15:20:00,33.28,33.29,33.14,33.2,70083.0,32.9168,32.9267,32.7783,32.8376,70083.0
2022-07-12 15:30:00,33.2,33.26,33.12,33.2,95292.0,32.8376,32.897,32.7585,32.8376,95292.0
2022-07-12 15:40:00,33.2,33.39,33.17,33.35,144958.0,32.8376,33.0256,32.808,32.986,144958.0
2022-07-12 15:50:00,33.35,33.51,33.33,33.34,589591.0,32.986,33.1443,32.9662,32.9761,589591.0
2022-07-13 09:30:00,32.24,32.9,31.87,32.2,432515.0,31.8881,32.5409,31.5222,31.8486,432515.0
2022-07-13 09:40:00,32.27,33.12,32.26,33.1,228756.0,31.9178,32.7585,31.9079,32.7387,228756.0
2022-07-13 09:50:00,33.13,33.23,32.31,32.41,118564.0,32.7684,32.8673,31.9574,32.0563,118564.0
2022-07-13 10:00:00,32.4,32.56,32.13,32.39,136959.0,32.0464,32.2046,31.7793,32.0365,136959.0
2022-07-13 10:10:00,32.41,32.42,31.86,31.86,210850.0,32.0563,32.0662,31.5123,31.5123,210850.0
2022-07-13 10:20:00,31.87,32.19,31.76,32.14,127011.0,31.5222,31.8387,31.4134,31.7892,127011.0
2022-07-13 10:30:00,32.11,32.74,32.09,32.72,222590.0,31.7595,32.3827,31.7398,32.3629,222590.0
2022-07-13 10:40:00,32.71,32.75,32.31,32.37,108996.0,32.353,32.3926,31.9574,32.0167,108996.0
2022-07-13 10:50:00,32.33,32.62,32.32,32.61,105989.0,31.9771,32.264,31.9673,32.2541,105989.0
2022-07-13 11:00:00,32.6,32.72,32.38,32.66,126956.0,32.2442,32.3629,32.0266,32.3035,126956.0
2022-07-13 11:10:00,32.65,32.87,32.5,32.55,156897.0,32.2937,32.5113,32.1453,32.1947,156897.0
2022-07-13 11:20:00,32.57,32.78,32.48,32.5,80393.0,32.2145,32.4222,32.1255,32.1453,80393.0
2022-07-13 11:30:00,32.51,32.61,32.43,32.49,45201.0,32.1552,32.2541,32.0761,32.1354,45201.0
2022-07-13 11:40:00,32.47,32.55,32.43,32.52,40888.0,32.1156,32.1947,32.0761,32.1651,40888.0
2022-07-13 11:50:00,32.54,32.63,32.36,32.41,48677.0,32.1849,32.2739,32.0068,32.0563,48677.0
2022-07-13 12:00:00,32.43,32.66,32.4,32.62,55848.0,32.0761,32.3035,32.0464,32.264,55848.0
2022-07-13 12:10:00,32.61,32.64,32.34,32.38,93396.0,32.2541,32.2838,31.987,32.0266,93396.0
2022-07-13 12:20:00,32.39,32.54,32.31,32.51,44086.0,32.0365,32.1849,31.9574,32.1552,44086.0
2022-07-13 12:30:00,32.51,32.52,32.38,32.51,56374.0,32.1552,32.1651,32.0266,32.1552,56374.0
2022-07-13 12:40:00,32.52,32.56,32.41,32.52,111774.0,32.1651,32.2046,32.0563,32.1651,111774.0
2022-07-13 12:50:00,32.5,32.59,32.44,32.52,57189.0,32.1453,32.2343,32.0859,32.1651,57189.0
2022-07-13 13:00:00,32.52,32.67,32.43,32.57,71018.0,32.1651,32.3134,32.0761,32.2145,71018.0
2022-07-13 13:10:00,32.54,32.87,32.52,32.7,33968.0,32.1849,32.5113,32.1651,32.3431,33968.0
2022-07-13 13:20:00,32.7,32.78,32.68,32.75,55517.0,32.3431,32.4222,32.3233,32.3926,55517.0
2022-07-13 13:30:00,32.73,32.74,32.65,32.67,37475.0,32.3728,32.3827,32.2937,32.3134,37475.0
2022-07-13 13:40:00,32.69,32.94,32.68,32.92,84676.0,32.3332,32.5805,32.3233,32.5607,84676.0
2022-07-13 13:50:00,32.94,32.94,32.79,32.83,52064.0,32.5805,32.5805,32.4321,32.4717,52064.0
2022-07-13 14:00:00,32.84,32.89,32.57,32.6,109827.0,32.4816,32.531,32.2145,32.2442,109827.0
2022-07-13 14:10:00,32.63,32.73,32.6,32.71,60418.0,32.2739,32.3728,32.2442,32.353,60418.0
2022-07-13 14:20:00,32.7,32.8,32.65,32.78,59987.0,32.3431,32.442,32.2937,32.4222,59987.0
2022-07-13 14:30:00,32.77,32.88,32.73,32.77,101511.0,32.4123,32.5211,32.3728,32.4123,101511.0
2022-07-13 14:40:00,32.77,32.79,32.64,32.64,64243.0,32.4123,32.4321,32.2838,32.2838,64243.0
2022-07-13 14:50:00,32.64,32.84,32.63,32.83,42681.0,32.2838,32.4816,32.2739,32.4717,42681.0
2022-07-13 15:00:00,32.86,32.9,32.72,32.81,51545.0,32.5014,32.5409,32.3629,32.4519,51545.0
2022-07-13 15:10:00,32.8,32.92,32.76,32.89,32796.0,32.442,32.5607,32.4025,32.531,32796.0
2022-07-13 15:20:00,32.89,32.9,32.73,32.74,57837.0,32.531,32.5409,32.3728,32.3827,57837.0
2022-07-13 15:30:00,32.74,32.76,32.57,32.65,121502.0,32.3827,32.4025,32.2145,32.2937,121502.0
2022-07-13 15:40:00,32.65,32.68,32.53,32.61,164896.0,32.2937,32.3233,32.175,32.2541,164896.0
2022-07-13 15:50:00,32.6,32.7,32.52,32.61,287389.0,32.2442,32.3431,32.1651,32.2541,287389.0
2022-07-14 09:30:00,31.96,32.14,31.54,31.78,352785.0,31.6112,31.7892,31.1958,31.4331,352785.0
2022-07-14 09:40:00,31.81,32.42,31.63,32.36,258191.0,31.4628,32.0662,31.2848,32.0068,258191.0
2022-07-14 09:50:00,32.35,32.71,32.02,32.36,187040.0,31.9969,32.353,31.6705,32.0068,187040.0
2022-07-14 10:00:00,32.35,32.38,31.8,31.94,141578.0,31.9969,32.0266,31.4529,31.5914,141578.0
2022-07-14 10:10:00,31.92,31.93,31.53,31.56,175688.0,31.5716,31.5815,31.1859,31.2155,175688.0
2022-07-14 10:20:00,31.55,31.81,31.43,31.8,97958.0,31.2057,31.4628,31.087,31.4529,97958.0
2022-07-14 10:30:00,31.77,31.91,31.41,31.5,107541.0,31.4233,31.5617,31.0672,31.1562,107541.0
2022-07-14 10:40:00,31.5,31.6,31.31,31.38,96717.0,31.1562,31.2551,30.9683,31.0375,96717.0
2022-07-14 10:50:00,31.34,31.49,31.31,31.49,68228.0,30.998,31.1463,30.9683,31.1463,68228.0
2022-07-14 11:00:00,31.53,31.71,31.47,31.7,105964.0,31.1859,31.3639,31.1265,31.354,105964.0
2022-07-14 11:10:00,31.69,31.81,31.61,31.73,90951.0,31.3441,31.4628,31.265,31.3837,90951.0
2022-07-14 11:20:00,31.74,31.8,31.62,31.65,77500.0,31.3936,31.4529,31.2749,31.3046,77500.0
2022-07-14 11:30:00,31.65,31.66,31.41,31.45,59651.0,31.3046,31.3145,31.0672,31.1067,59651.0
2022-07-14 11:40:00,31.46,31.67,31.44,31.59,73485.0,31.1166,31.3243,31.0969,31.2452,73485.0
2022-07-14 11:50:00,31.57,31.84,31.53,31.79,152545.0,31.2254,31.4925,31.1859,31.443,152545.0
2022-07-14 12:00:00,31.81,31.83,31.57,31.63,39989.0,31.4628,31.4826,31.2254,31.2848,39989.0
2022-07-14 12:10:00,31.63,31.79,31.6,31.76,34402.0,31.2848,31.443,31.2551,31.4134,34402.0
2022-07-14 12:20:00,31.75,31.75,31.47,31.49,113749.0,31.4035,31.4035,31.1265,31.1463,113749.0
2022-07-14 12:30:00,31.48,31.52,31.37,31.39,76387.0,31.1364,31.176,31.0276,31.0474,76387.0
2022-07-14 12:40:00,31.4,31.4,31.21,31.21,114965.0,31.0573,31.0573,30.8694,30.8694,114965.0
2022-07-14 12:50:00,31.22,31.32,31.2,31.32,71063.0,30.8793,30.9782,30.8595,30.9782,71063.0
2022-07-14 13:00:00,31.32,31.34,31.21,31.33,86157.0,30.9782,30.998,30.8694,30.9881,86157.0
2022-07-14 13:10:00,31.31,31.4,31.15,31.26,156640.0,30.9683,31.0573,30.81,30.9188,156640.0
2022-07-14 13:20:00,31.26,31.35,31.25,31.27,88889.0,30.9188,31.0078,30.9089,30.9287,88889.0
2022-07-14 13:30:00,31.26,31.3,31.15,31.29,124310.0,30.9188,30.9584,30.81,30.9485,124310.0
2022-07-14 13:40:00,31.29,31.35,31.24,31.28,70998.0,30.9485,31.0078,30.899,30.9386,70998.0
2022-07-14 13:50:00,31.28,31.33,31.15,31.27,59803.0,30.9386,30.9881,30.81,30.9287,59803.0
2022-07-14 14:00:00,31.26,31.3,31.21,31.28,114319.0,30.9188,30.9584,30.8694,30.9386,114319.0
2022-07-14 14:10:00,31.28,31.44,31.2,31.42,107790.0,30.9386,31.0969,30.8595,31.0771,107790.0
2022-07-14 14:20:00,31.42,31.5,31.38,31.46,99368.0,31.0771,31.1562,31.0375,31.1166,99368.0
2022-07-14 14:30:00,31.46,31.62,31.44,31.62,73192.0,31.1166,31.2749,31.0969,31.2749,73192.0
2022-07-14 14:40:00,31.61,31.62,31.34,31.36,85991.0,31.265,31.2749,30.998,31.0177,85991.0
2022-07-14 14:50:00,31.36,31.36,31.23,31.33,102011.0,31.0177,31.0177,30.8892,30.9881,102011.0
2022-07-14 15:00:00,31.32,31.34,31.21,31.26,79484.0,30.9782,30.998,30.8694,30.9188,79484.0
2022-07-14 15:10:00,31.27,31.36,31.22,31.35,98545.0,30.9287,31.0177,30.8793,31.0078,98545.0
2022-07-14 15:20:00,31.35,31.41,31.31,31.4,77286.0,31.0078,31.0672,30.9683,31.0573,77286.0
2022-07-14 15:30:00,31.4,31.46,31.23,31.24,121776.0,31.0573,31.1166,30.8892,30.899,121776.0
2022-07-14 15:40:00,31.23,31.26,31.09,31.16,195524.0,30.8892,30.9188,30.7507,30.8199,195524.0
2022-07-14 15:50:00,31.17,31.33,31.17,31.28,375988.0,30.8298,30.9881,30.8298,30.9386,375988.0
2022-07-15 09:30:00,31.83,32.26,31.69,31.87,341275.0,31.4826,31.9079,31.3441,31.5222,341275.0
2022-07-15 09:40:00,31.88,32.08,31.56,31.69,132940.0,31.5321,31.7299,31.2155,31.3441,132940.0
2022-07-15 09:50:00,31.66,31.66,31.1,31.29,191536.0,31.3145,31.3145,30.7606,30.9485,191536.0
2022-07-15 10:00:00,31.33,31.63,31.22,31.62,109954.0,30.9881,31.2848,30.8793,31.2749,109954.0
2022-07-15 10:10:00,31.62,31.84,31.49,31.82,102433.0,31.2749,31.4925,31.1463,31.4727,102433.0
2022-07-15 10:20:00,31.81,32.25,31.62,32.24,250009.0,31.4628,31.898,31.2749,31.8881,250009.0
2022-07-15 10:30:00,32.23,32.29,32.1,32.2,156720.0,31.8782,31.9376,31.7497,31.8486,156720.0
2022-07-15 10:40:00,32.2,32.25,31.93,32.08,108400.0,31.8486,31.898,31.5815,31.7299,108400.0
2022-07-15 10:50:00,32.06,32.12,31.9,31.94,91596.0,31.7101,31.7694,31.5518,31.5914,91596.0
2022-07-15 11:00:00,31.94,32.06,31.86,32.02,68041.0,31.5914,31.7101,31.5123,31.6705,68041.0
2022-07-15 11:10:00,32.03,32.27,31.97,32.27,104492.0,31.6804,31.9178,31.6211,31.9178,104492.0
2022-07-15 11:20:00,32.27,32.33,32.19,32.24,103646.0,31.9178,31.9771,31.8387,31.8881,103646.0
2022-07-15 11:30:00,32.25,32.31,32.2,32.3,81443.0,31.898,31.9574,31.8486,31.9475,81443.0
2022-07-15 11:40:00,32.3,32.5,32.26,32.48,156578.0,31.9475,32.1453,31.9079,32.1255,156578.0
2022-07-15 11:50:00,32.45,32.55,32.41,32.5,93236.0,32.0958,32.1947,32.0563,32.1453,93236.0
2022-07-15 12:00:00,32.5,32.59,32.45,32.52,83609.0,32.1453,32.2343,32.0958,32.1651,83609.0
2022-07-15 12:10:00,32.52,32.52,32.4,32.44,61934.0,32.1651,32.1651,32.0464,32.0859,61934.0
2022-07-15 12:20:00,32.43,32.49,32.39,32.47,67937.0,32.0761,32.1354,32.0365,32.1156,67937.0
2022-07-15 12:30:00,32.47,32.53,32.4,32.42,51015.0,32.1156,32.175,32.0464,32.0662,51015.0
2022-07-15 12:40:00,32.41,32.5,32.34,32.47,116196.0,32.0563,32.1453,31.987,32.1156,116196.0
2022-07-15 12:50:00,32.48,32.48,32.31,32.32,74064.0,32.1255,32.1255,31.9574,31.9673,74064.0
2022-07-15 13:00:00,32.32,32.47,32.29,32.43,41446.0,31.9673,32.1156,31.9376,32.0761,41446.0
2022-07-15 13:10:00,32.46,32.59,32.45,32.58,106827.0,32.1057,32.2343,32.0958,32.2244,106827.0
2022-07-15 13:20:00,32.59,32.69,32.55,32.69,155082.0,32.2343,32.3332,32.1947,32.3332,155082.0
2022-07-15 13:30:00,32.68,32.74,32.61,32.67,118943.0,32.3233,32.3827,32.2541,32.3134,118943.0
2022-07-15 13:40:00,32.67,32.68,32.59,32.59,122788.0,32.3134,32.3233,32.2343,32.2343,122788.0
2022-07-15 13:50:00,32.59,32.62,32.47,32.55,72567.0,32.2343,32.264,32.1156,32.1947,72567.0
2022-07-15 14:00:00,32.56,32.59,32.44,32.55,59493.0,32.2046,32.2343,32.0859,32.1947,59493.0
2022-07-15 14:10:00,32.55,32.64,32.5,32.62,45679.0,32.1947,32.2838,32.1453,32.264,45679.0
2022-07-15 14:20:00,32.63,32.63,32.48,32.57,85557.0,32.2739,32.2739,32.1255,32.2145,85557.0
2022-07-15 14:30:00,32.57,32.62,32.55,32.59,50545.0,32.2145,32.264,32.1947,32.2343,50545.0
2022-07-15 14:40:00,32.58,32.76,32.58,32.72,100456.0,32.2244,32.4025,32.2244,32.3629,100456.0
2022-07-15 14:50:00,32.7,32.77,32.65,32.65,88395.0,32.3431,32.4123,32.2937,32.2937,88395.0
2022-07-15 15:00:00,32.65,32.67,32.55,32.66,90751.0,32.2937,32.3134,32.1947,32.3035,90751.0
2022-07-15 15:10:00,32.66,32.73,32.6,32.6,139925.0,32.3035,32.3728,32.2442,32.2442,139925.0
2022-07-15 15:20:00,32.63,32.69,32.59,32.59,83624.0,32.2739,32.3332,32.2343,32.2343,83624.0
2022-07-15 15:30:00,32.6,32.68,32.55,32.62,107577.0,32.2442,32.3233,32.1947,32.264,107577.0
2022-07-15 15:40:00,32.61,32.65,32.55,32.58,131582.0,32.2541,32.2937,32.1947,32.2244,131582.0
2022-07-15 15:50:00,32.59,32.78,32.57,32.73,364628.0,32.2343,32.4222,32.2145,32.3728,364628.0
2022-07-18 09:30:00,33.94,34.94,33.94,34.17,692502.0,33.5696,34.5587,33.5696,33.7971,692502.0
2022-07-18 09:40:00,34.19,35.07,34.03,34.96,393882.0,33.8168,34.6872,33.6586,34.5784,393882.0
2022-07-18 09:50:00,35.0,35.11,34.73,34.89,293326.0,34.618,34.7268,34.351,34.5092,293326.0
2022-07-18 10:00:00,34.96,34.98,34.65,34.89,139514.0,34.5784,34.5982,34.2718,34.5092,139514.0
2022-07-18 10:10:00,34.92,34.96,34.59,34.92,162976.0,34.5389,34.5784,34.2125,34.5389,162976.0
2022-07-18 10:20:00,34.89,35.01,34.81,34.91,168719.0,34.5092,34.6279,34.4301,34.529,168719.0
2022-07-18 10:30:00,34.93,35.28,34.93,35.28,234030.0,34.5488,34.8949,34.5488,34.8949,234030.0
2022-07-18 10:40:00,35.28,35.59,35.2,35.59,300523.0,34.8949,35.2016,34.8158,35.2016,300523.0
2022-07-18 10:50:00,35.57,35.81,35.57,35.76,231158.0,35.1818,35.4192,35.1818,35.3697,231158.0
2022-07-18 11:00:00,35.77,35.83,35.56,35.58,199214.0,35.3796,35.4389,35.1719,35.1917,199214.0
2022-07-18 11:10:00,35.59,35.6,35.33,35.43,160958.0,35.2016,35.2115,34.9444,35.0433,160958.0
2022-07-18 11:20:00,35.43,35.58,35.4,35.44,134662.0,35.0433,35.1917,35.0136,35.0532,134662.0
2022-07-18 11:30:00,35.43,35.62,35.37,35.59,158575.0,35.0433,35.2312,34.984,35.2016,158575.0
2022-07-18 11:40:00,35.59,35.74,35.58,35.62,146695.0,35.2016,35.3499,35.1917,35.2312,146695.0
2022-07-18 11:50:00,35.61,35.76,35.53,35.7,221168.0,35.2213,35.3697,35.1422,35.3104,221168.0
2022-07-18 12:00:00,35.7,35.74,35.56,35.58,182477.0,35.3104,35.3499,35.1719,35.1917,182477.0
2022-07-18 12:10:00,35.57,35.69,35.54,35.6,113087.0,35.1818,35.3005,35.1521,35.2115,113087.0
2022-07-18 12:20:00,35.6,35.76,35.59,35.63,146862.0,35.2115,35.3697,35.2016,35.2411,146862.0
2022-07-18 12:30:00,35.63,35.64,35.48,35.61,105875.0,35.2411,35.251,35.0928,35.2213,105875.0
2022-07-18 12:40:00,35.62,35.66,35.4,35.41,95019.0,35.2312,35.2708,35.0136,35.0235,95019.0
2022-07-18 12:50:00,35.43,35.45,35.22,35.25,143319.0,35.0433,35.0631,34.8356,34.8653,143319.0
2022-07-18 13:00:00,35.24,35.37,35.24,35.35,66877.0,34.8554,34.984,34.8554,34.9642,66877.0
2022-07-18 13:10:00,35.35,35.36,35.09,35.1,84868.0,34.9642,34.9741,34.707,34.7169,84868.0
2022-07-18 13:20:00,35.1,35.31,35.1,35.25,128969.0,34.7169,34.9246,34.7169,34.8653,128969.0
2022-07-18 13:30:00,35.25,35.25,34.97,35.02,102637.0,34.8653,34.8653,34.5883,34.6378,102637.0
2022-07-18 13:40:00,35.03,35.08,34.93,34.96,94558.0,34.6477,34.6971,34.5488,34.5784,94558.0
2022-07-18 13:50:00,34.98,34.98,34.64,34.71,98835.0,34.5982,34.5982,34.2619,34.3312,98835.0
2022-07-18 14:00:00,34.7,34.82,34.67,34.69,97340.0,34.3213,34.44,34.2916,34.3114,97340.0
2022-07-18 14:10:00,34.69,34.92,34.62,34.88,63819.0,34.3114,34.5389,34.2422,34.4993,63819.0
2022-07-18 14:20:00,34.88,34.92,34.61,34.65,54619.0,34.4993,34.5389,34.2323,34.2718,54619.0
2022-07-18 14:30:00,34.63,34.66,34.47,34.51,96125.0,34.252,34.2817,34.0938,34.1334,96125.0
2022-07-18 14:40:00,34.51,34.53,34.17,34.26,131243.0,34.1334,34.1531,33.7971,33.8861,131243.0
2022-07-18 14:50:00,34.25,34.26,34.09,34.23,69128.0,33.8762,33.8861,33.7179,33.8564,69128.0
2022-07-18 15:00:00,34.21,34.4,34.18,34.4,123389.0,33.8366,34.0246,33.807,34.0246,123389.0
2022-07-18 15:10:00,34.4,34.6,34.24,34.58,147251.0,34.0246,34.2224,33.8663,34.2026,147251.0
2022-07-18 15:20:00,34.59,34.76,34.59,34.69,158915.0,34.2125,34.3806,34.2125,34.3114,158915.0
2022-07-18 15:30:00,34.68,34.68,34.41,34.42,119034.0,34.3015,34.3015,34.0344,34.0443,119034.0
2022-07-18 15:40:00,34.4,34.43,34.24,34.26,136997.0,34.0246,34.0542,33.8663,33.8861,136997.0
2022-07-18 15:50:00,34.25,34.46,34.25,34.36,340480.0,33.8762,34.0839,33.8762,33.985,340480.0
2022-07-19 09:30:00,35.88,36.86,35.75,36.7,639824.0,35.4884,36.4577,35.3598,36.2995,639824.0
2022-07-19 09:40:00,36.75,36.82,35.65,35.86,256998.0,36.3489,36.4181,35.2609,35.4686,256998.0
2022-07-19 09:50:00,35.85,36.14,35.69,35.84,143625.0,35.4587,35.7456,35.3005,35.4488,143625.0
2022-07-19 10:00:00,35.82,36.16,35.8,36.03,115216.0,35.4291,35.7653,35.4093,35.6368,115216.0
2022-07-19 10:10:00,36.03,36.05,35.72,36.0,216940.0,35.6368,35.6565,35.3301,35.6071,216940.0
2022-07-19 10:20:00,35.99,36.5,35.97,36.4,172977.0,35.5972,36.1016,35.5774,36.0027,172977.0
2022-07-19 10:30:00,36.4,36.42,36.1,36.15,121040.0,36.0027,36.0225,35.706,35.7555,121040.0
2022-07-19 10:40:00,36.16,36.22,36.06,36.17,133061.0,35.7653,35.8247,35.6664,35.7752,133061.0
2022-07-19 10:50:00,36.16,36.29,35.97,36.0,130298.0,35.7653,35.8939,35.5774,35.6071,130298.0
2022-07-19 11:00:00,36.03,36.25,36.03,36.15,89331.0,35.6368,35.8544,35.6368,35.7555,89331.0
2022-07-19 11:10:00,36.15,36.18,35.86,35.89,82268.0,35.7555,35.7851,35.4686,35.4983,82268.0
2022-07-19 11:20:00,35.91,36.03,35.86,36.03,88630.0,35.5181,35.6368,35.4686,35.6368,88630.0
2022-07-19 11:30:00,36.04,36.42,36.03,36.38,113936.0,35.6467,36.0225,35.6368,35.9829,113936.0
2022-07-19 11:40:00,36.39,36.48,36.31,36.31,113232.0,35.9928,36.0819,35.9137,35.9137,113232.0
2022-07-19 11:50:00,36.32,36.47,36.31,36.44,65894.0,35.9236,36.072,35.9137,36.0423,65894.0
2022-07-19 12:00:00,36.44,36.58,36.41,36.57,95215.0,36.0423,36.1808,36.0126,36.1709,95215.0
2022-07-19 12:10:00,36.56,36.75,36.48,36.49,200851.0,36.161,36.3489,36.0819,36.0917,200851.0
2022-07-19 12:20:00,36.49,36.52,36.28,36.29,143655.0,36.0917,36.1214,35.884,35.8939,143655.0
2022-07-19 12:30:00,36.26,36.46,36.26,36.46,67883.0,35.8643,36.0621,35.8643,36.0621,67883.0
2022-07-19 12:40:00,36.47,36.58,36.44,36.54,55105.0,36.072,36.1808,36.0423,36.1412,55105.0
2022-07-19 12:50:00,36.53,36.59,36.41,36.43,49909.0,36.1313,36.1907,36.0126,36.0324,49909.0
2022-07-19 13:00:00,36.44,36.54,36.34,36.34,98033.0,36.0423,36.1412,35.9434,35.9434,98033.0
2022-07-19 13:10:00,36.35,36.39,36.17,36.21,86943.0,35.9533,35.9928,35.7752,35.8148,86943.0
2022-07-19 13:20:00,36.2,36.34,36.18,36.33,131274.0,35.8049,35.9434,35.7851,35.9335,131274.0
2022-07-19 13:30:00,36.33,36.49,36.32,36.46,154126.0,35.9335,36.0917,35.9236,36.0621,154126.0
2022-07-19 13:40:00,36.46,36.58,36.45,36.48,150995.0,36.0621,36.1808,36.0522,36.0819,150995.0
2022-07-19 13:50:00,36.49,36.72,36.41,36.7,237207.0,36.0917,36.3192,36.0126,36.2995,237207.0
2022-07-19 14:00:00,36.69,36.79,36.59,36.76,245581.0,36.2896,36.3885,36.1907,36.3588,245581.0
2022-07-19 14:10:00,36.77,36.85,36.64,36.71,157980.0,36.3687,36.4478,36.2401,36.3093,157980.0
2022-07-19 14:20:00,36.71,36.73,36.49,36.5,131095.0,36.3093,36.3291,36.0917,36.1016,131095.0
2022-07-19 14:30:00,36.49,36.58,36.43,36.54,79608.0,36.0917,36.1808,36.0324,36.1412,79608.0
2022-07-19 14:40:00,36.54,36.63,36.4,36.45,117167.0,36.1412,36.2302,36.0027,36.0522,117167.0
2022-07-19 14:50:00,36.45,36.53,36.4,36.51,84217.0,36.0522,36.1313,36.0027,36.1115,84217.0
2022-07-19 15:00:00,36.52,36.57,36.42,36.57,83310.0,36.1214,36.1709,36.0225,36.1709,83310.0
2022-07-19 15:10:00,36.57,36.71,36.56,36.7,110930.0,36.1709,36.3093,36.161,36.2995,110930.0
2022-07-19 15:20:00,36.7,36.71,36.55,36.58,92516.0,36.2995,36.3093,36.1511,36.1808,92516.0
2022-07-19 15:30:00,36.58,36.59,36.38,36.43,152219.0,36.1808,36.1907,35.9829,36.0324,152219.0
2022-07-19 15:40:00,36.43,36.5,36.29,36.31,236956.0,36.0324,36.1016,35.8939,35.9137,236956.0
2022-07-19 15:50:00,36.33,36.43,36.01,36.34,862391.0,35.9335,36.0324,35.617,35.9434,862391.0
2022-07-20 09:30:00,36.27,37.21,36.1,37.16,273576.0,35.8741,36.8039,35.706,36.7544,273576.0
2022-07-20 09:40:00,37.14,37.26,36.87,37.21,184761.0,36.7346,36.8533,36.4676,36.8039,184761.0
2022-07-20 09:50:00,37.17,37.57,37.07,37.09,189143.0,36.7643,37.16,36.6654,36.6852,189143.0
2022-07-20 10:00:00,37.09,37.87,37.06,37.87,252187.0,36.6852,37.4567,36.6555,37.4567,252187.0
2022-07-20 10:10:00,37.86,38.18,37.72,38.17,257018.0,37.4468,37.7633,37.3083,37.7534,257018.0
2022-07-20 10:20:00,38.19,38.54,38.06,38.43,239791.0,37.7732,38.1194,37.6446,38.0106,239791.0
2022-07-20 10:30:00,38.44,38.57,38.13,38.57,176077.0,38.0205,38.149,37.7138,38.149,176077.0
2022-07-20 10:40:00,38.56,38.65,38.41,38.52,144195.0,38.1391,38.2282,37.9908,38.0996,144195.0
2022-07-20 10:50:00,38.53,38.95,38.52,38.79,260588.0,38.1095,38.5249,38.0996,38.3666,260588.0
2022-07-20 11:00:00,38.77,38.83,38.57,38.78,129999.0,38.3469,38.4062,38.149,38.3567,129999.0
2022-07-20 11:10:00,38.79,38.88,38.69,38.71,117600.0,38.3666,38.4557,38.2677,38.2875,117600.0
2022-07-20 11:20:00,38.71,38.74,38.52,38.69,110161.0,38.2875,38.3172,38.0996,38.2677,110161.0
2022-07-20 11:30:00,38.69,38.78,38.57,38.66,111163.0,38.2677,38.3567,38.149,38.2381,111163.0
2022-07-20 11:40:00,38.65,38.82,38.52,38.81,83351.0,38.2282,38.3963,38.0996,38.3864,83351.0
2022-07-20 11:50:00,38.8,39.09,38.8,39.05,137319.0,38.3765,38.6634,38.3765,38.6238,137319.0
2022-07-20 12:00:00,39.04,39.07,38.89,38.96,126869.0,38.6139,38.6436,38.4655,38.5348,126869.0
2022-07-20 12:10:00,38.95,38.95,38.72,38.8,104720.0,38.5249,38.5249,38.2974,38.3765,104720.0
2022-07-20 12:20:00,38.8,38.88,38.65,38.72,103395.0,38.3765,38.4557,38.2282,38.2974,103395.0
2022-07-20 12:30:00,38.7,38.76,38.59,38.72,98596.0,38.2776,38.337,38.1688,38.2974,98596.0
2022-07-20 12:40:00,38.72,38.77,38.07,38.2,116705.0,38.2974,38.3469,37.6545,37.7831,116705.0
2022-07-20 12:50:00,38.2,38.44,38.19,38.35,79200.0,37.7831,38.0205,37.7732,37.9314,79200.0
2022-07-20 13:00:00,38.34,38.41,37.93,38.08,112748.0,37.9216,37.9908,37.516,37.6644,112748.0
2022-07-20 13:10:00,38.07,38.09,37.89,38.0,76268.0,37.6545,37.6743,37.4765,37.5853,76268.0
2022-07-20 13:20:00,38.01,38.12,37.88,38.08,74785.0,37.5952,37.704,37.4666,37.6644,74785.0
2022-07-20 13:30:00,38.06,38.25,38.05,38.22,74945.0,37.6446,37.8325,37.6347,37.8029,74945.0
2022-07-20 13:40:00,38.22,38.38,38.18,38.18,87212.0,37.8029,37.9611,37.7633,37.7633,87212.0
2022-07-20 13:50:00,38.19,38.31,38.02,38.1,125385.0,37.7732,37.8919,37.605,37.6842,125385.0
2022-07-20 14:00:00,38.09,38.4,38.06,38.38,99412.0,37.6743,37.9809,37.6446,37.9611,99412.0
2022-07-20 14:10:00,38.38,38.39,38.22,38.34,49134.0,37.9611,37.971,37.8029,37.9216,49134.0
2022-07-20 14:20:00,38.33,38.6,38.33,38.5,95927.0,37.9117,38.1787,37.9117,38.0798,95927.0
2022-07-20 14:30:00,38.5,38.6,38.4,38.59,81958.0,38.0798,38.1787,37.9809,38.1688,81958.0
2022-07-20 14:40:00,38.58,38.64,38.5,38.63,85505.0,38.1589,38.2183,38.0798,38.2084,85505.0
2022-07-20 14:50:00,38.63,38.65,38.41,38.57,67985.0,38.2084,38.2282,37.9908,38.149,67985.0
2022-07-20 15:00:00,38.58,38.84,38.56,38.77,87531.0,38.1589,38.4161,38.1391,38.3469,87531.0
2022-07-20 15:10:00,38.76,38.88,38.75,38.87,105855.0,38.337,38.4557,38.3271,38.4458,105855.0
2022-07-20 15:20:00,38.86,38.93,38.81,38.91,81928.0,38.4359,38.5051,38.3864,38.4853,81928.0
2022-07-20 15:30:00,38.91,38.93,38.62,38.63,158275.0,38.4853,38.5051,38.1985,38.2084,158275.0
2022-07-20 15:40:00,38.64,38.81,38.63,38.79,175729.0,38.2183,38.3864,38.2084,38.3666,175729.0
2022-07-20 15:50:00,38.79,38.98,38.78,38.96,438910.0,38.3666,38.5546,38.3567,38.5348,438910.0
2022-07-21 09:30:00,35.98,36.5,35.42,35.69,1074351.0,35.5873,36.1016,35.0334,35.3005,1074351.0
2022-07-21 09:40:00,35.65,35.95,35.29,35.73,547436.0,35.2609,35.5576,34.9048,35.34,547436.0
2022-07-21 09:50:00,35.7,36.3,35.66,36.01,467342.0,35.3104,35.9038,35.2708,35.617,467342.0
2022-07-21 10:00:00,35.99,36.22,35.7,35.8,359233.0,35.5972,35.8247,35.3104,35.4093,359233.0
2022-07-21 10:10:00,35.8,35.92,35.32,35.67,319488.0,35.4093,35.528,34.9345,35.2807,319488.0
2022-07-21 10:20:00,35.67,35.76,35.13,35.15,347120.0,35.2807,35.3697,34.7466,34.7664,347120.0
2022-07-21 10:30:00,35.12,35.49,35.06,35.48,157360.0,34.7367,35.1027,34.6773,35.0928,157360.0
2022-07-21 10:40:00,35.48,35.71,35.4,35.57,179311.0,35.0928,35.3203,35.0136,35.1818,179311.0
2022-07-21 10:50:00,35.52,35.74,35.36,35.61,134263.0,35.1323,35.3499,34.9741,35.2213,134263.0
2022-07-21 11:00:00,35.6,35.64,35.42,35.44,130337.0,35.2115,35.251,35.0334,35.0532,130337.0
2022-07-21 11:10:00,35.44,35.48,35.35,35.36,120896.0,35.0532,35.0928,34.9642,34.9741,120896.0
2022-07-21 11:20:00,35.36,35.36,35.16,35.33,163333.0,34.9741,34.9741,34.7763,34.9444,163333.0
2022-07-21 11:30:00,35.33,35.58,35.28,35.55,164169.0,34.9444,35.1917,34.8949,35.162,164169.0
2022-07-21 11:40:00,35.55,35.57,35.49,35.5,176561.0,35.162,35.1818,35.1027,35.1125,176561.0
2022-07-21 11:50:00,35.5,35.5,35.26,35.38,202249.0,35.1125,35.1125,34.8752,34.9939,202249.0
2022-07-21 12:00:00,35.39,35.73,35.39,35.68,179275.0,35.0037,35.34,35.0037,35.2906,179275.0
2022-07-21 12:10:00,35.68,35.68,35.46,35.54,104078.0,35.2906,35.2906,35.073,35.1521,104078.0
2022-07-21 12:20:00,35.53,35.56,35.43,35.5,75756.0,35.1422,35.1719,35.0433,35.1125,75756.0
2022-07-21 12:30:00,35.5,35.63,35.49,35.6,89443.0,35.1125,35.2411,35.1027,35.2115,89443.0
2022-07-21 12:40:00,35.61,35.68,35.49,35.52,133812.0,35.2213,35.2906,35.1027,35.1323,133812.0
2022-07-21 12:50:00,35.52,35.68,35.52,35.64,82722.0,35.1323,35.2906,35.1323,35.251,82722.0
2022-07-21 13:00:00,35.65,35.65,35.52,35.57,59999.0,35.2609,35.2609,35.1323,35.1818,59999.0
2022-07-21 13:10:00,35.57,35.64,35.5,35.52,71081.0,35.1818,35.251,35.1125,35.1323,71081.0
2022-07-21 13:20:00,35.52,35.55,35.49,35.49,90939.0,35.1323,35.162,35.1027,35.1027,90939.0
2022-07-21 13:30:00,35.49,35.5,35.05,35.19,325598.0,35.1027,35.1125,34.6675,34.8059,325598.0
2022-07-21 13:40:00,35.18,35.26,35.16,35.26,75754.0,34.796,34.8752,34.7763,34.8752,75754.0
2022-07-21 13:50:00,35.26,35.29,35.13,35.27,66736.0,34.8752,34.9048,34.7466,34.8851,66736.0
2022-07-21 14:00:00,35.3,35.34,35.2,35.31,59030.0,34.9147,34.9543,34.8158,34.9246,59030.0
2022-07-21 14:10:00,35.32,35.49,35.3,35.47,86389.0,34.9345,35.1027,34.9147,35.0829,86389.0
2022-07-21 14:20:00,35.47,35.57,35.46,35.55,112842.0,35.0829,35.1818,35.073,35.162,112842.0
2022-07-21 14:30:00,35.55,35.58,35.41,35.53,175224.0,35.162,35.1917,35.0235,35.1422,175224.0
2022-07-21 14:40:00,35.54,35.55,35.4,35.44,80164.0,35.1521,35.162,35.0136,35.0532,80164.0
2022-07-21 14:50:00,35.44,35.44,35.3,35.37,62238.0,35.0532,35.0532,34.9147,34.984,62238.0
2022-07-21 15:00:00,35.37,35.49,35.32,35.48,80985.0,34.984,35.1027,34.9345,35.0928,80985.0
2022-07-21 15:10:00,35.48,35.49,35.34,35.46,119728.0,35.0928,35.1027,34.9543,35.073,119728.0
2022-07-21 15:20:00,35.45,35.52,35.39,35.44,98302.0,35.0631,35.1323,35.0037,35.0532,98302.0
2022-07-21 15:30:00,35.44,35.5,35.38,35.44,225099.0,35.0532,35.1125,34.9939,35.0532,225099.0
2022-07-21 15:40:00,35.45,35.49,35.42,35.45,201515.0,35.0631,35.1027,35.0334,35.0631,201515.0
2022-07-21 15:50:00,35.46,35.8,35.43,35.74,868514.0,35.073,35.4093,35.0433,35.3499,868514.0
2022-07-22 09:30:00,36.46,36.46,36.02,36.18,287696.0,36.0621,36.0621,35.6269,35.7851,287696.0
2022-07-22 09:40:00,36.16,36.36,35.84,35.97,198979.0,35.7653,35.9632,35.4488,35.5774,198979.0
2022-07-22 09:50:00,35.96,36.15,35.36,35.51,229493.0,35.5675,35.7555,34.9741,35.1224,229493.0
2022-07-22 10:00:00,35.54,35.89,35.35,35.49,156775.0,35.1521,35.4983,34.9642,35.1027,156775.0
2022-07-22 10:10:00,35.48,35.89,35.47,35.86,123652.0,35.0928,35.4983,35.0829,35.4686,123652.0
2022-07-22 10:20:00,35.83,35.85,35.57,35.82,120735.0,35.4389,35.4587,35.1818,35.4291,120735.0
2022-07-22 10:30:00,35.81,35.98,35.76,35.91,87902.0,35.4192,35.5873,35.3697,35.5181,87902.0
2022-07-22 10:40:00,35.9,36.08,35.9,36.06,110082.0,35.5082,35.6862,35.5082,35.6664,110082.0
2022-07-22 10:50:00,36.05,36.08,35.74,35.74,89907.0,35.6565,35.6862,35.3499,35.3499,89907.0
2022-07-22 11:00:00,35.74,35.78,35.44,35.47,101269.0,35.3499,35.3895,35.0532,35.0829,101269.0
2022-07-22 11:10:00,35.46,35.8,35.46,35.8,77169.0,35.073,35.4093,35.073,35.4093,77169.0
2022-07-22 11:20:00,35.81,35.82,35.59,35.63,75758.0,35.4192,35.4291,35.2016,35.2411,75758.0
2022-07-22 11:30:00,35.63,35.68,35.25,35.26,171340.0,35.2411,35.2906,34.8653,34.8752,171340.0
2022-07-22 11:40:00,35.25,35.39,35.1,35.23,108725.0,34.8653,35.0037,34.7169,34.8455,108725.0
2022-07-22 11:50:00,35.23,35.29,35.09,35.13,107437.0,34.8455,34.9048,34.707,34.7466,107437.0
2022-07-22 12:00:00,35.13,35.19,35.07,35.08,69240.0,34.7466,34.8059,34.6872,34.6971,69240.0
2022-07-22 12:10:00,35.08,35.09,34.74,34.75,217157.0,34.6971,34.707,34.3608,34.3707,217157.0
2022-07-22 12:20:00,34.75,34.82,34.65,34.81,136731.0,34.3707,34.44,34.2718,34.4301,136731.0
2022-07-22 12:30:00,34.82,35.09,34.81,34.98,83952.0,34.44,34.707,34.4301,34.5982,83952.0
2022-07-22 12:40:00,34.99,35.08,34.87,34.93,108771.0,34.6081,34.6971,34.4894,34.5488,108771.0
2022-07-22 12:50:00,34.92,35.0,34.85,34.85,58761.0,34.5389,34.618,34.4696,34.4696,58761.0
2022-07-22 13:00:00,34.84,34.85,34.68,34.69,75930.0,34.4598,34.4696,34.3015,34.3114,75930.0
2022-07-22 13:10:00,34.69,34.7,34.5,34.57,96488.0,34.3114,34.3213,34.1235,34.1927,96488.0
2022-07-22 13:20:00,34.57,34.67,34.51,34.61,65512.0,34.1927,34.2916,34.1334,34.2323,65512.0
2022-07-22 13:30:00,34.6,34.6,34.5,34.52,48999.0,34.2224,34.2224,34.1235,34.1432,48999.0
2022-07-22 13:40:00,34.52,34.59,34.44,34.5,76500.0,34.1432,34.2125,34.0641,34.1235,76500.0
2022-07-22 13:50:00,34.51,34.55,34.46,34.52,86741.0,34.1334,34.1729,34.0839,34.1432,86741.0
2022-07-22 14:00:00,34.52,34.71,34.46,34.62,74273.0,34.1432,34.3312,34.0839,34.2422,74273.0
2022-07-22 14:10:00,34.63,34.76,34.59,34.76,40150.0,34.252,34.3806,34.2125,34.3806,40150.0
2022-07-22 14:20:00,34.76,34.76,34.55,34.61,60401.0,34.3806,34.3806,34.1729,34.2323,60401.0
2022-07-22 14:30:00,34.61,34.7,34.48,34.66,118201.0,34.2323,34.3213,34.1037,34.2817,118201.0
2022-07-22 14:40:00,34.66,34.95,34.66,34.93,127569.0,34.2817,34.5686,34.2817,34.5488,127569.0
2022-07-22 14:50:00,34.93,35.05,34.9,35.01,130480.0,34.5488,34.6675,34.5191,34.6279,130480.0
2022-07-22 15:00:00,35.01,35.14,34.98,35.04,104447.0,34.6279,34.7565,34.5982,34.6576,104447.0
2022-07-22 15:10:00,35.04,35.19,34.98,35.14,108514.0,34.6576,34.8059,34.5982,34.7565,108514.0
2022-07-22 15:20:00,35.13,35.2,35.03,35.07,72349.0,34.7466,34.8158,34.6477,34.6872,72349.0
2022-07-22 15:30:00,35.07,35.07,34.83,34.84,106838.0,34.6872,34.6872,34.4499,34.4598,106838.0
2022-07-22 15:40:00,34.84,34.91,34.8,34.8,170833.0,34.4598,34.529,34.4202,34.4202,170833.0
2022-07-22 15:50:00,34.81,34.87,34.75,34.87,506713.0,34.4301,34.4894,34.3707,34.4894,506713.0
2022-07-25 09:30:00,34.9,34.98,33.31,33.77,390309.0,34.5191,34.5982,32.9464,33.4014,390309.0
2022-07-25 09:40:00,33.82,34.65,33.81,34.53,202342.0,33.4509,34.2718,33.441,34.1531,202342.0
2022-07-25 09:50:00,34.51,34.86,34.25,34.38,131763.0,34.1334,34.4795,33.8762,34.0048,131763.0
2022-07-25 10:00:00,34.36,34.5,34.16,34.27,99968.0,33.985,34.1235,33.7872,33.896,99968.0
2022-07-25 10:10:00,34.27,34.6,34.26,34.49,66504.0,33.896,34.2224,33.8861,34.1136,66504.0
2022-07-25 10:20:00,34.48,34.62,34.19,34.43,214685.0,34.1037,34.2422,33.8168,34.0542,214685.0
2022-07-25 10:30:00,34.41,34.51,34.24,34.41,69811.0,34.0344,34.1334,33.8663,34.0344,69811.0
2022-07-25 10:40:00,34.4,34.63,34.33,34.45,91053.0,34.0246,34.252,33.9553,34.074,91053.0
2022-07-25 10:50:00,34.45,34.46,34.18,34.21,90425.0,34.074,34.0839,33.807,33.8366,90425.0
2022-07-25 11:00:00,34.21,34.36,34.2,34.33,46732.0,33.8366,33.985,33.8267,33.9553,46732.0
2022-07-25 11:10:00,34.38,34.42,34.23,34.32,37047.0,34.0048,34.0443,33.8564,33.9454,37047.0
2022-07-25 11:20:00,34.33,34.56,34.28,34.54,82738.0,33.9553,34.1828,33.9059,34.163,82738.0
2022-07-25 11:30:00,34.55,34.64,34.5,34.59,43922.0,34.1729,34.2619,34.1235,34.2125,43922.0
2022-07-25 11:40:00,34.59,34.83,34.59,34.73,101015.0,34.2125,34.4499,34.2125,34.351,101015.0
2022-07-25 11:50:00,34.73,34.86,34.7,34.8,61289.0,34.351,34.4795,34.3213,34.4202,61289.0
2022-07-25 12:00:00,34.81,34.82,34.58,34.66,85221.0,34.4301,34.44,34.2026,34.2817,85221.0
2022-07-25 12:10:00,34.66,34.69,34.49,34.53,94864.0,34.2817,34.3114,34.1136,34.1531,94864.0
2022-07-25 12:20:00,34.53,34.54,34.4,34.44,51010.0,34.1531,34.163,34.0246,34.0641,51010.0
2022-07-25 12:30:00,34.43,34.55,34.4,34.54,78815.0,34.0542,34.1729,34.0246,34.163,78815.0
2022-07-25 12:40:00,34.55,34.72,34.53,34.72,26253.0,34.1729,34.3411,34.1531,34.3411,26253.0
2022-07-25 12:50:00,34.72,34.72,34.48,34.52,51778.0,34.3411,34.3411,34.1037,34.1432,51778.0
2022-07-25 13:00:00,34.55,34.59,34.49,34.59,20344.0,34.1729,34.2125,34.1136,34.2125,20344.0
2022-07-25 13:10:00,34.6,34.62,34.5,34.5,36584.0,34.2224,34.2422,34.1235,34.1235,36584.0
2022-07-25 13:20:00,34.49,34.49,34.31,34.32,94954.0,34.1136,34.1136,33.9355,33.9454,94954.0
2022-07-25 13:30:00,34.32,34.41,34.16,34.17,68077.0,33.9454,34.0344,33.7872,33.7971,68077.0
2022-07-25 13:40:00,34.17,34.35,34.17,34.31,79270.0,33.7971,33.9751,33.7971,33.9355,79270.0
2022-07-25 13:50:00,34.31,34.31,34.19,34.2,29971.0,33.9355,33.9355,33.8168,33.8267,29971.0
2022-07-25 14:00:00,34.2,34.23,34.13,34.15,80816.0,33.8267,33.8564,33.7575,33.7773,80816.0
2022-07-25 14:10:00,34.15,34.32,34.13,34.28,89659.0,33.7773,33.9454,33.7575,33.9059,89659.0
2022-07-25 14:20:00,34.28,34.32,34.2,34.29,33320.0,33.9059,33.9454,33.8267,33.9158,33320.0
2022-07-25 14:30:00,34.29,34.4,34.26,34.36,70968.0,33.9158,34.0246,33.8861,33.985,70968.0
2022-07-25 14:40:00,34.36,34.38,34.23,34.26,49879.0,33.985,34.0048,33.8564,33.8861,49879.0
2022-07-25 14:50:00,34.25,34.26,34.1,34.14,74144.0,33.8762,33.8861,33.7278,33.7674,74144.0
2022-07-25 15:00:00,34.13,34.14,34.03,34.1,79022.0,33.7575,33.7674,33.6586,33.7278,79022.0
2022-07-25 15:10:00,34.1,34.18,34.03,34.17,116324.0,33.7278,33.807,33.6586,33.7971,116324.0
2022-07-25 15:20:00,34.17,34.26,34.17,34.2,56077.0,33.7971,33.8861,33.7971,33.8267,56077.0
2022-07-25 15:30:00,34.2,34.36,34.17,34.33,108262.0,33.8267,33.985,33.7971,33.9553,108262.0
2022-07-25 15:40:00,34.33,34.39,34.3,34.34,123635.0,33.9553,34.0147,33.9256,33.9652,123635.0
2022-07-25 15:50:00,34.35,34.45,34.31,34.43,380647.0,33.9751,34.074,33.9355,34.0542,380647.0
2022-07-26 09:30:00,34.07,34.17,33.36,33.7,237478.0,33.6982,33.7971,32.9959,33.3322,237478.0
2022-07-26 09:40:00,33.7,33.86,33.32,33.48,105805.0,33.3322,33.4904,32.9563,33.1146,105805.0
2022-07-26 09:50:00,33.48,33.71,33.35,33.36,88789.0,33.1146,33.3421,32.986,32.9959,88789.0
2022-07-26 10:00:00,33.34,33.45,33.22,33.41,154794.0,32.9761,33.0849,32.8574,33.0454,154794.0
2022-07-26 10:10:00,33.41,33.49,33.1,33.15,80848.0,33.0454,33.1245,32.7387,32.7882,80848.0
2022-07-26 10:20:00,33.17,33.21,33.0,33.16,103577.0,32.808,32.8475,32.6398,32.7981,103577.0
2022-07-26 10:30:00,33.17,33.22,33.04,33.21,98588.0,32.808,32.8574,32.6794,32.8475,98588.0
2022-07-26 10:40:00,33.18,33.38,33.17,33.2,85964.0,32.8179,33.0157,32.808,32.8376,85964.0
2022-07-26 10:50:00,33.19,33.46,33.15,33.41,72751.0,32.8278,33.0948,32.7882,33.0454,72751.0
2022-07-26 11:00:00,33.44,33.52,33.22,33.24,80160.0,33.075,33.1542,32.8574,32.8772,80160.0
2022-07-26 11:10:00,33.25,33.45,33.25,33.43,48879.0,32.8871,33.0849,32.8871,33.0651,48879.0
2022-07-26 11:20:00,33.43,33.43,33.23,33.31,78588.0,33.0651,33.0651,32.8673,32.9464,78588.0
2022-07-26 11:30:00,33.3,33.31,33.16,33.22,61254.0,32.9366,32.9464,32.7981,32.8574,61254.0
2022-07-26 11:40:00,33.23,33.28,33.05,33.08,63095.0,32.8673,32.9168,32.6893,32.719,63095.0
2022-07-26 11:50:00,33.09,33.19,33.07,33.17,81748.0,32.7289,32.8278,32.7091,32.808,81748.0
2022-07-26 12:00:00,33.18,33.3,33.13,33.23,47737.0,32.8179,32.9366,32.7684,32.8673,47737.0
2022-07-26 12:10:00,33.24,33.33,33.21,33.28,35629.0,32.8772,32.9662,32.8475,32.9168,35629.0
2022-07-26 12:20:00,33.28,33.39,33.23,33.36,61679.0,32.9168,33.0256,32.8673,32.9959,61679.0
2022-07-26 12:30:00,33.37,33.51,33.35,33.36,57459.0,33.0058,33.1443,32.986,32.9959,57459.0
2022-07-26 12:40:00,33.34,33.36,33.23,33.28,37653.0,32.9761,32.9959,32.8673,32.9168,37653.0
2022-07-26 12:50:00,33.3,33.39,33.3,33.39,39512.0,32.9366,33.0256,32.9366,33.0256,39512.0
2022-07-26 13:00:00,33.38,33.43,33.3,33.4,42471.0,33.0157,33.0651,32.9366,33.0355,42471.0
2022-07-26 13:10:00,33.39,33.43,33.29,33.33,56180.0,33.0256,33.0651,32.9267,32.9662,56180.0
2022-07-26 13:20:00,33.33,33.42,33.33,33.41,41537.0,32.9662,33.0552,32.9662,33.0454,41537.0
2022-07-26 13:30:00,33.41,33.43,33.31,33.33,62136.0,33.0454,33.0651,32.9464,32.9662,62136.0
2022-07-26 13:40:00,33.34,33.34,33.25,33.31,64632.0,32.9761,32.9761,32.8871,32.9464,64632.0
2022-07-26 13:50:00,33.32,33.44,33.32,33.36,40563.0,32.9563,33.075,32.9563,32.9959,40563.0
2022-07-26 14:00:00,33.37,33.56,33.37,33.45,62198.0,33.0058,33.1937,33.0058,33.0849,62198.0
2022-07-26 14:10:00,33.46,33.48,33.36,33.36,40808.0,33.0948,33.1146,32.9959,32.9959,40808.0
2022-07-26 14:20:00,33.36,33.45,33.35,33.35,49987.0,32.9959,33.0849,32.986,32.986,49987.0
2022-07-26 14:30:00,33.35,33.37,33.3,33.31,32296.0,32.986,33.0058,32.9366,32.9464,32296.0
2022-07-26 14:40:00,33.3,33.32,33.18,33.19,67661.0,32.9366,32.9563,32.8179,32.8278,67661.0
2022-07-26 14:50:00,33.18,33.3,33.17,33.25,52957.0,32.8179,32.9366,32.808,32.8871,52957.0
2022-07-26 15:00:00,33.25,33.25,33.14,33.18,60317.0,32.8871,32.8871,32.7783,32.8179,60317.0
2022-07-26 15:10:00,33.18,33.33,33.16,33.24,70109.0,32.8179,32.9662,32.7981,32.8772,70109.0
2022-07-26 15:20:00,33.25,33.27,33.16,33.16,59483.0,32.8871,32.9069,32.7981,32.7981,59483.0
2022-07-26 15:30:00,33.16,33.21,33.12,33.18,78522.0,32.7981,32.8475,32.7585,32.8179,78522.0
2022-07-26 15:40:00,33.19,33.19,33.01,33.01,129020.0,32.8278,32.8278,32.6497,32.6497,129020.0
2022-07-26 15:50:00,33.02,33.16,33.01,33.12,394800.0,32.6596,32.7981,32.6497,32.7585,394800.0
2022-07-27 09:30:00,34.12,34.64,33.84,33.89,266900.0,33.7476,34.2619,33.4707,33.5201,266900.0
2022-07-27 09:40:00,33.9,34.23,33.85,34.19,119012.0,33.53,33.8564,33.4806,33.8168,119012.0
2022-07-27 09:50:00,34.2,34.43,34.08,34.12,120358.0,33.8267,34.0542,33.708,33.7476,120358.0
2022-07-27 10:00:00,34.13,34.14,33.87,33.93,107568.0,33.7575,33.7674,33.5003,33.5597,107568.0
2022-07-27 10:10:00,33.94,33.94,33.72,33.86,154991.0,33.5696,33.5696,33.352,33.4904,154991.0
2022-07-27 10:20:00,33.87,33.88,33.61,33.66,87446.0,33.5003,33.5102,33.2432,33.2926,87446.0
2022-07-27 10:30:00,33.67,33.82,33.65,33.8,64417.0,33.3025,33.4509,33.2827,33.4311,64417.0
2022-07-27 10:40:00,33.82,33.95,33.74,33.79,107339.0,33.4509,33.5795,33.3718,33.4212,107339.0
2022-07-27 10:50:00,33.8,34.02,33.73,33.96,89453.0,33.4311,33.6487,33.3619,33.5894,89453.0
2022-07-27 11:00:00,33.98,34.06,33.85,33.87,123800.0,33.6091,33.6883,33.4806,33.5003,123800.0
2022-07-27 11:10:00,33.86,33.88,33.77,33.84,87954.0,33.4904,33.5102,33.4014,33.4707,87954.0
2022-07-27 11:20:00,33.84,33.84,33.63,33.67,71648.0,33.4707,33.4707,33.263,33.3025,71648.0
2022-07-27 11:30:00,33.68,33.84,33.66,33.8,116380.0,33.3124,33.4707,33.2926,33.4311,116380.0
2022-07-27 11:40:00,33.79,33.86,33.74,33.76,84325.0,33.4212,33.4904,33.3718,33.3915,84325.0
2022-07-27 11:50:00,33.77,33.87,33.69,33.82,120184.0,33.4014,33.5003,33.3223,33.4509,120184.0
2022-07-27 12:00:00,33.82,33.84,33.71,33.73,102118.0,33.4509,33.4707,33.3421,33.3619,102118.0
2022-07-27 12:10:00,33.73,33.78,33.66,33.78,78752.0,33.3619,33.4113,33.2926,33.4113,78752.0
2022-07-27 12:20:00,33.78,33.9,33.75,33.87,64039.0,33.4113,33.53,33.3816,33.5003,64039.0
2022-07-27 12:30:00,33.88,33.9,33.71,33.75,83496.0,33.5102,33.53,33.3421,33.3816,83496.0
2022-07-27 12:40:00,33.74,33.86,33.73,33.8,110259.0,33.3718,33.4904,33.3619,33.4311,110259.0
2022-07-27 12:50:00,33.79,33.8,33.68,33.72,58765.0,33.4212,33.4311,33.3124,33.352,58765.0
2022-07-27 13:00:00,33.72,33.73,33.64,33.67,71266.0,33.352,33.3619,33.2728,33.3025,71266.0
2022-07-27 13:10:00,33.67,33.7,33.53,33.69,124966.0,33.3025,33.3322,33.164,33.3223,124966.0
2022-07-27 13:20:00,33.68,33.7,33.54,33.68,111402.0,33.3124,33.3322,33.1739,33.3124,111402.0
2022-07-27 13:30:00,33.68,33.83,33.64,33.76,85960.0,33.3124,33.4608,33.2728,33.3915,85960.0
2022-07-27 13:40:00,33.77,33.83,33.7,33.83,47861.0,33.4014,33.4608,33.3322,33.4608,47861.0
2022-07-27 13:50:00,33.83,33.96,33.8,33.82,117367.0,33.4608,33.5894,33.4311,33.4509,117367.0
2022-07-27 14:00:00,33.84,34.05,33.7,33.71,173266.0,33.4707,33.6784,33.3322,33.3421,173266.0
2022-07-27 14:10:00,33.7,34.0,33.68,33.96,76819.0,33.3322,33.6289,33.3124,33.5894,76819.0
2022-07-27 14:20:00,33.96,34.05,33.77,33.93,110105.0,33.5894,33.6784,33.4014,33.5597,110105.0
2022-07-27 14:30:00,33.93,34.26,33.78,34.23,140707.0,33.5597,33.8861,33.4113,33.8564,140707.0
2022-07-27 14:40:00,34.26,34.54,34.26,34.47,174548.0,33.8861,34.163,33.8861,34.0938,174548.0
2022-07-27 14:50:00,34.49,34.63,34.41,34.48,149177.0,34.1136,34.252,34.0344,34.1037,149177.0
2022-07-27 15:00:00,34.5,34.62,34.48,34.52,120564.0,34.1235,34.2422,34.1037,34.1432,120564.0
2022-07-27 15:10:00,34.52,34.58,34.46,34.52,135015.0,34.1432,34.2026,34.0839,34.1432,135015.0
2022-07-27 15:20:00,34.52,34.9,34.48,34.9,255625.0,34.1432,34.5191,34.1037,34.5191,255625.0
2022-07-27 15:30:00,34.9,34.95,34.71,34.72,294591.0,34.5191,34.5686,34.3312,34.3411,294591.0
2022-07-27 15:40:00,34.7,34.88,34.69,34.88,349480.0,34.3213,34.4993,34.3114,34.4993,349480.0
2022-07-27 15:50:00,34.87,34.93,34.71,34.89,693164.0,34.4894,34.5488,34.3312,34.5092,693164.0
2022-07-28 09:30:00,36.36,38.29,36.36,37.54,639175.0,35.9632,37.8721,35.9632,37.1303,639175.0
2022-07-28 09:40:00,37.53,37.89,36.07,36.76,643167.0,37.1204,37.4765,35.6763,36.3588,643167.0
2022-07-28 09:50:00,36.79,36.89,36.36,36.71,235127.0,36.3885,36.4874,35.9632,36.3093,235127.0
2022-07-28 10:00:00,36.76,36.9,35.82,35.93,321345.0,36.3588,36.4973,35.4291,35.5379,321345.0
2022-07-28 10:10:00,35.96,36.19,35.52,35.9,320746.0,35.5675,35.795,35.1323,35.5082,320746.0
2022-07-28 10:20:00,35.9,36.12,35.34,35.9,312445.0,35.5082,35.7258,34.9543,35.5082,312445.0
2022-07-28 10:30:00,35.87,36.31,35.57,36.3,257587.0,35.4785,35.9137,35.1818,35.9038,257587.0
2022-07-28 10:40:00,36.27,36.27,35.89,36.1,203398.0,35.8741,35.8741,35.4983,35.706,203398.0
2022-07-28 10:50:00,36.1,36.74,36.1,36.71,245998.0,35.706,36.339,35.706,36.3093,245998.0
2022-07-28 11:00:00,36.74,36.97,36.57,36.97,187966.0,36.339,36.5665,36.1709,36.5665,187966.0
2022-07-28 11:10:00,36.94,36.94,36.42,36.54,169501.0,36.5368,36.5368,36.0225,36.1412,169501.0
2022-07-28 11:20:00,36.53,36.84,36.48,36.76,132052.0,36.1313,36.4379,36.0819,36.3588,132052.0
2022-07-28 11:30:00,36.76,37.15,36.73,37.12,178788.0,36.3588,36.7445,36.3291,36.7149,178788.0
2022-07-28 11:40:00,37.13,37.51,37.09,37.38,235362.0,36.7248,37.1006,36.6852,36.972,235362.0
2022-07-28 11:50:00,37.4,37.49,37.15,37.19,223155.0,36.9918,37.0808,36.7445,36.7841,223155.0
2022-07-28 12:00:00,37.22,37.27,36.95,36.95,146356.0,36.8138,36.8632,36.5467,36.5467,146356.0
2022-07-28 12:10:00,36.96,37.02,36.77,36.84,116697.0,36.5566,36.616,36.3687,36.4379,116697.0
2022-07-28 12:20:00,36.85,37.05,36.78,36.97,98095.0,36.4478,36.6456,36.3786,36.5665,98095.0
2022-07-28 12:30:00,36.97,37.17,36.9,36.97,79171.0,36.5665,36.7643,36.4973,36.5665,79171.0
2022-07-28 12:40:00,36.96,36.96,36.75,36.79,110622.0,36.5566,36.5566,36.3489,36.3885,110622.0
2022-07-28 12:50:00,36.78,36.9,36.68,36.78,94473.0,36.3786,36.4973,36.2797,36.3786,94473.0
2022-07-28 13:00:00,36.8,36.87,36.59,36.69,86465.0,36.3984,36.4676,36.1907,36.2896,86465.0
2022-07-28 13:10:00,36.7,36.92,36.68,36.88,119526.0,36.2995,36.517,36.2797,36.4775,119526.0
2022-07-28 13:20:00,36.89,37.17,36.87,37.04,188938.0,36.4874,36.7643,36.4676,36.6357,188938.0
2022-07-28 13:30:00,37.03,37.12,36.91,36.91,164410.0,36.6258,36.7149,36.5072,36.5072,164410.0
2022-07-28 13:40:00,36.9,36.95,36.78,36.9,94560.0,36.4973,36.5467,36.3786,36.4973,94560.0
2022-07-28 13:50:00,36.87,36.89,36.7,36.85,90057.0,36.4676,36.4874,36.2995,36.4478,90057.0
2022-07-28 14:00:00,36.84,36.89,36.71,36.79,135294.0,36.4379,36.4874,36.3093,36.3885,135294.0
2022-07-28 14:10:00,36.79,36.87,36.72,36.78,100005.0,36.3885,36.4676,36.3192,36.3786,100005.0
2022-07-28 14:20:00,36.77,36.99,36.76,36.95,88844.0,36.3687,36.5863,36.3588,36.5467,88844.0
2022-07-28 14:30:00,36.95,37.04,36.88,36.98,93204.0,36.5467,36.6357,36.4775,36.5764,93204.0
2022-07-28 14:40:00,36.97,37.12,36.89,37.1,123143.0,36.5665,36.7149,36.4874,36.6951,123143.0
2022-07-28 14:50:00,37.1,37.2,37.0,37.19,108874.0,36.6951,36.794,36.5962,36.7841,108874.0
2022-07-28 15:00:00,37.21,37.38,37.18,37.36,149378.0,36.8039,36.972,36.7742,36.9522,149378.0
2022-07-28 15:10:00,37.36,37.37,37.18,37.29,118007.0,36.9522,36.9621,36.7742,36.883,118007.0
2022-07-28 15:20:00,37.29,37.59,37.29,37.55,147036.0,36.883,37.1797,36.883,37.1402,147036.0
2022-07-28 15:30:00,37.55,37.61,37.48,37.52,202479.0,37.1402,37.1995,37.0709,37.1105,202479.0
2022-07-28 15:40:00,37.53,37.82,37.49,37.75,302191.0,37.1204,37.4072,37.0808,37.338,302191.0
2022-07-28 15:50:00,37.76,37.9,37.69,37.86,754260.0,37.3479,37.4864,37.2786,37.4468,754260.0
2022-07-29 09:30:00,37.0,37.36,36.38,36.68,494442.0,36.5962,36.9522,35.9829,36.2797,494442.0
2022-07-29 09:40:00,36.61,37.5,36.6,37.17,161152.0,36.2104,37.0907,36.2005,36.7643,161152.0
2022-07-29 09:50:00,37.11,37.97,37.08,37.82,127313.0,36.705,37.5556,36.6753,37.4072,127313.0
2022-07-29 10:00:00,37.81,38.18,37.75,38.1,166629.0,37.3973,37.7633,37.338,37.6842,166629.0
2022-07-29 10:10:00,38.1,38.42,38.09,38.38,152495.0,37.6842,38.0007,37.6743,37.9611,152495.0
2022-07-29 10:20:00,38.38,38.45,38.25,38.3,186338.0,37.9611,38.0304,37.8325,37.882,186338.0
2022-07-29 10:30:00,38.29,38.34,38.01,38.11,132960.0,37.8721,37.9216,37.5952,37.6941,132960.0
2022-07-29 10:40:00,38.09,38.45,38.03,38.27,122171.0,37.6743,38.0304,37.6149,37.8523,122171.0
2022-07-29 10:50:00,38.27,38.39,38.03,38.04,75487.0,37.8523,37.971,37.6149,37.6248,75487.0
2022-07-29 11:00:00,38.05,38.16,37.86,38.06,137987.0,37.6347,37.7435,37.4468,37.6446,137987.0
2022-07-29 11:10:00,38.07,38.15,37.92,38.1,98597.0,37.6545,37.7336,37.5061,37.6842,98597.0
2022-07-29 11:20:00,38.08,38.16,37.81,37.92,79587.0,37.6644,37.7435,37.3973,37.5061,79587.0
2022-07-29 11:30:00,37.92,37.96,37.75,37.89,71394.0,37.5061,37.5457,37.338,37.4765,71394.0
2022-07-29 11:40:00,37.91,38.11,37.89,37.97,73936.0,37.4962,37.6941,37.4765,37.5556,73936.0
2022-07-29 11:50:00,37.96,37.96,37.65,37.65,64128.0,37.5457,37.5457,37.2391,37.2391,64128.0
2022-07-29 12:00:00,37.66,37.78,37.56,37.6,299134.0,37.249,37.3677,37.1501,37.1896,299134.0
2022-07-29 12:10:00,37.61,37.84,37.61,37.79,65266.0,37.1995,37.427,37.1995,37.3776,65266.0
2022-07-29 12:20:00,37.79,37.81,37.7,37.7,59434.0,37.3776,37.3973,37.2885,37.2885,59434.0
2022-07-29 12:30:00,37.7,37.83,37.68,37.81,52871.0,37.2885,37.4171,37.2688,37.3973,52871.0
2022-07-29 12:40:00,37.79,38.0,37.78,37.94,60647.0,37.3776,37.5853,37.3677,37.5259,60647.0
2022-07-29 12:50:00,37.93,38.06,37.93,38.0,57559.0,37.516,37.6446,37.516,37.5853,57559.0
2022-07-29 13:00:00,38.0,38.12,38.0,38.12,47659.0,37.5853,37.704,37.5853,37.704,47659.0
2022-07-29 13:10:00,38.1,38.2,38.03,38.16,41357.0,37.6842,37.7831,37.6149,37.7435,41357.0
2022-07-29 13:20:00,38.16,38.2,38.07,38.07,72826.0,37.7435,37.7831,37.6545,37.6545,72826.0
2022-07-29 13:30:00,38.08,38.17,38.04,38.15,47347.0,37.6644,37.7534,37.6248,37.7336,47347.0
2022-07-29 13:40:00,38.15,38.35,38.12,38.33,97357.0,37.7336,37.9314,37.704,37.9117,97357.0
2022-07-29 13:50:00,38.32,38.34,38.25,38.25,64056.0,37.9018,37.9216,37.8325,37.8325,64056.0
2022-07-29 14:00:00,38.25,38.4,38.24,38.35,101760.0,37.8325,37.9809,37.8226,37.9314,101760.0
2022-07-29 14:10:00,38.36,38.56,38.35,38.54,99521.0,37.9413,38.1391,37.9314,38.1194,99521.0
2022-07-29 14:20:00,38.53,38.6,38.48,38.58,82356.0,38.1095,38.1787,38.06,38.1589,82356.0
2022-07-29 14:30:00,38.59,38.63,38.5,38.51,71318.0,38.1688,38.2084,38.0798,38.0897,71318.0
2022-07-29 14:40:00,38.51,38.52,38.38,38.41,110222.0,38.0897,38.0996,37.9611,37.9908,110222.0
2022-07-29 14:50:00,38.41,38.42,38.26,38.28,50513.0,37.9908,38.0007,37.8424,37.8622,50513.0
2022-07-29 15:00:00,38.28,38.4,38.27,38.39,71440.0,37.8622,37.9809,37.8523,37.971,71440.0
2022-07-29 15:10:00,38.4,38.52,38.37,38.51,95588.0,37.9809,38.0996,37.9512,38.0897,95588.0
2022-07-29 15:20:00,38.51,38.57,38.5,38.53,92198.0,38.0897,38.149,38.0798,38.1095,92198.0
2022-07-29 15:30:00,38.52,38.62,38.5,38.53,154586.0,38.0996,38.1985,38.0798,38.1095,154586.0
2022-07-29 15:40:00,38.54,38.68,38.46,38.63,216435.0,38.1194,38.2578,38.0402,38.2084,216435.0
2022-07-29 15:50:00,38.63,38.75,38.56,38.73,657368.0,38.2084,38.3271,38.1391,38.3073,657368.0
2022-08-01 09:30:00,36.77,37.3,35.31,35.46,1150551.0,36.3687,36.8929,34.9246,35.073,1150551.0
2022-08-01 09:40:00,35.49,35.57,34.83,34.96,902252.0,35.1027,35.1818,34.4499,34.5784,902252.0
2022-08-01 09:50:00,34.97,35.9,34.96,35.05,681293.0,34.5883,35.5082,34.5784,34.6675,681293.0
2022-08-01 10:00:00,35.06,35.36,34.9,34.92,776561.0,34.6773,34.9741,34.5191,34.5389,776561.0
2022-08-01 10:10:00,34.92,35.03,34.65,34.66,751501.0,34.5389,34.6477,34.2718,34.2817,751501.0
2022-08-01 10:20:00,34.66,34.72,34.51,34.67,708089.0,34.2817,34.3411,34.1334,34.2916,708089.0
2022-08-01 10:30:00,34.66,34.82,34.56,34.79,498314.0,34.2817,34.44,34.1828,34.4103,498314.0
2022-08-01 10:40:00,34.79,35.05,34.72,35.04,566693.0,34.4103,34.6675,34.3411,34.6576,566693.0
2022-08-01 10:50:00,35.04,35.37,35.02,35.34,625940.0,34.6576,34.984,34.6378,34.9543,625940.0
2022-08-01 11:00:00,35.34,35.57,35.25,35.37,636097.0,34.9543,35.1818,34.8653,34.984,636097.0
2022-08-01 11:10:00,35.37,35.37,35.04,35.09,426895.0,34.984,34.984,34.6576,34.707,426895.0
2022-08-01 11:20:00,35.09,35.44,35.06,35.24,366349.0,34.707,35.0532,34.6773,34.8554,366349.0
2022-08-01 11:30:00,35.24,35.27,35.09,35.23,349503.0,34.8554,34.8851,34.707,34.8455,349503.0
2022-08-01 11:40:00,35.23,35.39,35.22,35.32,235640.0,34.8455,35.0037,34.8356,34.9345,235640.0
2022-08-01 11:50:00,35.32,35.39,35.29,35.29,262633.0,34.9345,35.0037,34.9048,34.9048,262633.0
2022-08-01 12:00:00,35.29,35.3,35.15,35.16,224757.0,34.9048,34.9147,34.7664,34.7763,224757.0
2022-08-01 12:10:00,35.15,35.17,35.02,35.07,246493.0,34.7664,34.7861,34.6378,34.6872,246493.0
2022-08-01 12:20:00,35.06,35.18,35.03,35.04,240882.0,34.6773,34.796,34.6477,34.6576,240882.0
2022-08-01 12:30:00,35.04,35.16,35.01,35.11,186488.0,34.6576,34.7763,34.6279,34.7268,186488.0
2022-08-01 12:40:00,35.11,35.21,35.08,35.09,166427.0,34.7268,34.8257,34.6971,34.707,166427.0
2022-08-01 12:50:00,35.1,35.26,35.08,35.1,248613.0,34.7169,34.8752,34.6971,34.7169,248613.0
2022-08-01 13:00:00,35.1,35.12,35.0,35.08,245241.0,34.7169,34.7367,34.618,34.6971,245241.0
2022-08-01 13:10:00,35.08,35.14,35.01,35.04,190362.0,34.6971,34.7565,34.6279,34.6576,190362.0
2022-08-01 13:20:00,35.03,35.09,34.79,34.79,360452.0,34.6477,34.707,34.4103,34.4103,360452.0
2022-08-01 13:30:00,34.78,34.81,34.68,34.7,327196.0,34.4004,34.4301,34.3015,34.3213,327196.0
2022-08-01 13:40:00,34.7,34.7,34.51,34.59,345948.0,34.3213,34.3213,34.1334,34.2125,345948.0
2022-08-01 13:50:00,34.59,34.68,34.54,34.67,300319.0,34.2125,34.3015,34.163,34.2916,300319.0
2022-08-01 14:00:00,34.67,34.88,34.61,34.85,283198.0,34.2916,34.4993,34.2323,34.4696,283198.0
2022-08-01 14:10:00,34.85,35.21,34.82,35.2,524384.0,34.4696,34.8257,34.44,34.8158,524384.0
2022-08-01 14:20:00,35.2,35.47,35.2,35.35,406046.0,34.8158,35.0829,34.8158,34.9642,406046.0
2022-08-01 14:30:00,35.34,35.63,35.34,35.57,318315.0,34.9543,35.2411,34.9543,35.1818,318315.0
2022-08-01 14:40:00,35.57,35.57,35.21,35.29,306637.0,35.1818,35.1818,34.8257,34.9048,306637.0
2022-08-01 14:50:00,35.28,35.58,35.22,35.53,259760.0,34.8949,35.1917,34.8356,35.1422,259760.0
2022-08-01 15:00:00,35.52,35.53,35.28,35.45,254489.0,35.1323,35.1422,34.8949,35.0631,254489.0
2022-08-01 15:10:00,35.44,35.45,35.22,35.23,282877.0,35.0532,35.0631,34.8356,34.8455,282877.0
2022-08-01 15:20:00,35.23,35.23,35.02,35.04,412967.0,34.8455,34.8455,34.6378,34.6576,412967.0
2022-08-01 15:30:00,35.03,35.49,35.01,35.37,582767.0,34.6477,35.1027,34.6279,34.984,582767.0
2022-08-01 15:40:00,35.37,35.54,35.36,35.4,892061.0,34.984,35.1521,34.9741,35.0136,892061.0
2022-08-01 15:50:00,35.4,35.87,35.3,35.78,2668728.0,35.0136,35.4785,34.9147,35.3895,2668728.0
2022-08-02 09:30:00,35.4,35.79,35.1,35.79,826062.0,35.0136,35.3994,34.7169,35.3994,826062.0
2022-08-02 09:40:00,35.79,36.02,35.54,35.87,612160.0,35.3994,35.6269,35.1521,35.4785,612160.0
2022-08-02 09:50:00,35.88,36.28,35.88,36.01,397900.0,35.4884,35.884,35.4884,35.617,397900.0
2022-08-02 10:00:00,36.03,36.29,35.92,36.14,324906.0,35.6368,35.8939,35.528,35.7456,324906.0
2022-08-02 10:10:00,36.11,36.29,36.01,36.24,228853.0,35.7159,35.8939,35.617,35.8445,228853.0
2022-08-02 10:20:00,36.24,36.29,36.04,36.23,203498.0,35.8445,35.8939,35.6467,35.8346,203498.0
2022-08-02 10:30:00,36.25,36.26,36.0,36.19,259541.0,35.8544,35.8643,35.6071,35.795,259541.0
2022-08-02 10:40:00,36.18,36.28,36.09,36.2,199927.0,35.7851,35.884,35.6961,35.8049,199927.0
2022-08-02 10:50:00,36.2,36.3,36.1,36.2,330444.0,35.8049,35.9038,35.706,35.8049,330444.0
2022-08-02 11:00:00,36.19,36.54,36.18,36.47,315943.0,35.795,36.1412,35.7851,36.072,315943.0
2022-08-02 11:10:00,36.48,36.85,36.46,36.82,218168.0,36.0819,36.4478,36.0621,36.4181,218168.0
2022-08-02 11:20:00,36.82,37.22,36.7,37.13,313548.0,36.4181,36.8138,36.2995,36.7248,313548.0
2022-08-02 11:30:00,37.12,37.37,37.04,37.31,296977.0,36.7149,36.9621,36.6357,36.9028,296977.0
2022-08-02 11:40:00,37.3,37.66,37.3,37.66,238249.0,36.8929,37.249,36.8929,37.249,238249.0
2022-08-02 11:50:00,37.66,37.75,37.43,37.44,284603.0,37.249,37.338,37.0215,37.0314,284603.0
2022-08-02 12:00:00,37.42,37.46,37.17,37.19,374621.0,37.0116,37.0512,36.7643,36.7841,374621.0
2022-08-02 12:10:00,37.18,37.4,37.08,37.35,311185.0,36.7742,36.9918,36.6753,36.9424,311185.0
2022-08-02 12:20:00,37.36,37.63,37.34,37.54,181316.0,36.9522,37.2193,36.9325,37.1303,181316.0
2022-08-02 12:30:00,37.55,37.63,37.39,37.51,166384.0,37.1402,37.2193,36.9819,37.1006,166384.0
2022-08-02 12:40:00,37.51,37.59,37.44,37.46,163959.0,37.1006,37.1797,37.0314,37.0512,163959.0
2022-08-02 12:50:00,37.45,37.49,37.37,37.39,107214.0,37.0413,37.0808,36.9621,36.9819,107214.0
2022-08-02 13:00:00,37.39,37.4,37.25,37.34,169728.0,36.9819,36.9918,36.8434,36.9325,169728.0
2022-08-02 13:10:00,37.34,37.36,37.28,37.29,134056.0,36.9325,36.9522,36.8731,36.883,134056.0
2022-08-02 13:20:00,37.28,37.29,37.16,37.16,256557.0,36.8731,36.883,36.7544,36.7544,256557.0
2022-08-02 13:30:00,37.16,37.16,36.8,36.87,262188.0,36.7544,36.7544,36.3984,36.4676,262188.0
2022-08-02 13:40:00,36.88,36.89,36.78,36.8,143788.0,36.4775,36.4874,36.3786,36.3984,143788.0
2022-08-02 13:50:00,36.8,37.0,36.76,36.97,134603.0,36.3984,36.5962,36.3588,36.5665,134603.0
2022-08-02 14:00:00,36.95,37.13,36.89,37.07,119199.0,36.5467,36.7248,36.4874,36.6654,119199.0
2022-08-02 14:10:00,37.07,37.08,36.8,36.83,136989.0,36.6654,36.6753,36.3984,36.428,136989.0
2022-08-02 14:20:00,36.83,36.88,36.72,36.72,134107.0,36.428,36.4775,36.3192,36.3192,134107.0
2022-08-02 14:30:00,36.73,36.84,36.7,36.7,112679.0,36.3291,36.4379,36.2995,36.2995,112679.0
2022-08-02 14:40:00,36.71,36.73,36.61,36.72,125723.0,36.3093,36.3291,36.2104,36.3192,125723.0
2022-08-02 14:50:00,36.72,36.77,36.56,36.57,125877.0,36.3192,36.3687,36.161,36.1709,125877.0
2022-08-02 15:00:00,36.56,36.64,36.5,36.57,135742.0,36.161,36.2401,36.1016,36.1709,135742.0
2022-08-02 15:10:00,36.57,36.73,36.5,36.54,192744.0,36.1709,36.3291,36.1016,36.1412,192744.0
2022-08-02 15:20:00,36.54,36.77,36.5,36.77,142037.0,36.1412,36.3687,36.1016,36.3687,142037.0
2022-08-02 15:30:00,36.76,36.9,36.69,36.76,214469.0,36.3588,36.4973,36.2896,36.3588,214469.0
2022-08-02 15:40:00,36.76,36.78,36.55,36.57,287484.0,36.3588,36.3786,36.1511,36.1709,287484.0
2022-08-02 15:50:00,36.57,36.69,36.52,36.65,711184.0,36.1709,36.2896,36.1214,36.25,711184.0
2022-08-03 09:30:00,37.05,38.36,36.96,38.08,552862.0,36.6456,37.9413,36.5566,37.6644,552862.0
2022-08-03 09:40:00,38.08,38.68,37.94,38.58,596443.0,37.6644,38.2578,37.5259,38.1589,596443.0
2022-08-03 09:50:00,38.58,38.89,38.52,38.63,420705.0,38.1589,38.4655,38.0996,38.2084,420705.0
2022-08-03 10:00:00,38.62,38.8,38.34,38.48,278163.0,38.1985,38.3765,37.9216,38.06,278163.0
2022-08-03 10:10:00,38.47,38.72,38.12,38.24,287203.0,38.0501,38.2974,37.704,37.8226,287203.0
2022-08-03 10:20:00,38.24,38.65,38.21,38.63,128514.0,37.8226,38.2282,37.793,38.2084,128514.0
2022-08-03 10:30:00,38.63,38.71,38.36,38.49,171015.0,38.2084,38.2875,37.9413,38.0699,171015.0
2022-08-03 10:40:00,38.5,38.52,38.3,38.39,123705.0,38.0798,38.0996,37.882,37.971,123705.0
2022-08-03 10:50:00,38.38,38.44,37.99,38.0,184846.0,37.9611,38.0205,37.5754,37.5853,184846.0
2022-08-03 11:00:00,38.01,38.18,38.0,38.17,140117.0,37.5952,37.7633,37.5853,37.7534,140117.0
2022-08-03 11:10:00,38.17,38.47,38.11,38.36,126141.0,37.7534,38.0501,37.6941,37.9413,126141.0
2022-08-03 11:20:00,38.36,38.58,38.36,38.52,159306.0,37.9413,38.1589,37.9413,38.0996,159306.0
2022-08-03 11:30:00,38.53,38.66,38.49,38.66,120046.0,38.1095,38.2381,38.0699,38.2381,120046.0
2022-08-03 11:40:00,38.67,38.98,38.67,38.76,364293.0,38.2479,38.5546,38.2479,38.337,364293.0
2022-08-03 11:50:00,38.75,38.91,38.67,38.89,148975.0,38.3271,38.4853,38.2479,38.4655,148975.0
2022-08-03 12:00:00,38.88,39.03,38.82,38.89,141287.0,38.4557,38.604,38.3963,38.4655,141287.0
2022-08-03 12:10:00,38.88,38.96,38.69,38.96,106291.0,38.4557,38.5348,38.2677,38.5348,106291.0
2022-08-03 12:20:00,38.97,39.0,38.82,38.83,133895.0,38.5447,38.5743,38.3963,38.4062,133895.0
2022-08-03 12:30:00,38.83,38.92,38.72,38.91,79797.0,38.4062,38.4952,38.2974,38.4853,79797.0
2022-08-03 12:40:00,38.93,39.07,38.92,38.99,86035.0,38.5051,38.6436,38.4952,38.5645,86035.0
2022-08-03 12:50:00,39.0,39.01,38.86,38.87,84749.0,38.5743,38.5842,38.4359,38.4458,84749.0
2022-08-03 13:00:00,38.88,38.89,38.76,38.85,82297.0,38.4557,38.4655,38.337,38.426,82297.0
2022-08-03 13:10:00,38.85,38.93,38.77,38.84,107589.0,38.426,38.5051,38.3469,38.4161,107589.0
2022-08-03 13:20:00,38.84,38.86,38.67,38.8,213664.0,38.4161,38.4359,38.2479,38.3765,213664.0
2022-08-03 13:30:00,38.84,38.92,38.77,38.77,115797.0,38.4161,38.4952,38.3469,38.3469,115797.0
2022-08-03 13:40:00,38.77,38.87,38.71,38.82,88965.0,38.3469,38.4458,38.2875,38.3963,88965.0
2022-08-03 13:50:00,38.83,38.89,38.75,38.87,122926.0,38.4062,38.4655,38.3271,38.4458,122926.0
2022-08-03 14:00:00,38.86,38.98,38.75,38.82,127738.0,38.4359,38.5546,38.3271,38.3963,127738.0
2022-08-03 14:10:00,38.83,38.94,38.81,38.92,75490.0,38.4062,38.515,38.3864,38.4952,75490.0
2022-08-03 14:20:00,38.92,38.95,38.86,38.9,64237.0,38.4952,38.5249,38.4359,38.4754,64237.0
2022-08-03 14:30:00,38.89,38.9,38.71,38.73,95327.0,38.4655,38.4754,38.2875,38.3073,95327.0
2022-08-03 14:40:00,38.72,38.73,38.57,38.66,119571.0,38.2974,38.3073,38.149,38.2381,119571.0
2022-08-03 14:50:00,38.66,38.67,38.51,38.53,135264.0,38.2381,38.2479,38.0897,38.1095,135264.0
2022-08-03 15:00:00,38.52,38.63,38.48,38.62,136239.0,38.0996,38.2084,38.06,38.1985,136239.0
2022-08-03 15:10:00,38.61,38.78,38.57,38.73,197035.0,38.1886,38.3567,38.149,38.3073,197035.0
2022-08-03 15:20:00,38.73,38.86,38.68,38.84,131715.0,38.3073,38.4359,38.2578,38.4161,131715.0
2022-08-03 15:30:00,38.84,38.99,38.84,38.96,193029.0,38.4161,38.5645,38.4161,38.5348,193029.0
2022-08-03 15:40:00,38.96,39.04,38.94,39.0,259703.0,38.5348,38.6139,38.515,38.5743,259703.0
2022-08-03 15:50:00,38.98,39.09,38.83,38.84,972061.0,38.5546,38.6634,38.4062,38.4161,972061.0
2022-08-04 09:30:00,39.12,39.45,38.65,38.69,401094.0,38.693,39.0194,38.2282,38.2677,401094.0
2022-08-04 09:40:00,38.65,39.35,38.63,38.85,379769.0,38.2282,38.9205,38.2084,38.426,379769.0
2022-08-04 09:50:00,38.86,39.24,38.71,39.06,185128.0,38.4359,38.8117,38.2875,38.6337,185128.0
2022-08-04 10:00:00,39.06,39.32,39.04,39.22,218989.0,38.6337,38.8909,38.6139,38.7919,218989.0
2022-08-04 10:10:00,39.24,39.25,38.88,39.02,209355.0,38.8117,38.8216,38.4557,38.5941,209355.0
2022-08-04 10:20:00,39.01,39.02,38.79,38.86,264339.0,38.5842,38.5941,38.3666,38.4359,264339.0
2022-08-04 10:30:00,38.84,38.97,38.09,38.27,359341.0,38.4161,38.5447,37.6743,37.8523,359341.0
2022-08-04 10:40:00,38.28,38.53,38.15,38.44,128038.0,37.8622,38.1095,37.7336,38.0205,128038.0
2022-08-04 10:50:00,38.44,38.93,38.42,38.76,164475.0,38.0205,38.5051,38.0007,38.337,164475.0
2022-08-04 11:00:00,38.77,38.95,38.69,38.88,124815.0,38.3469,38.5249,38.2677,38.4557,124815.0
2022-08-04 11:10:00,38.87,38.99,38.76,38.9,78799.0,38.4458,38.5645,38.337,38.4754,78799.0
2022-08-04 11:20:00,38.92,39.23,38.92,39.16,176239.0,38.4952,38.8018,38.4952,38.7326,176239.0
2022-08-04 11:30:00,39.17,39.23,38.96,38.99,142256.0,38.7425,38.8018,38.5348,38.5645,142256.0
2022-08-04 11:40:00,39.01,39.31,38.98,39.21,110583.0,38.5842,38.881,38.5546,38.7821,110583.0
2022-08-04 11:50:00,39.21,39.49,39.19,39.39,106622.0,38.7821,39.059,38.7623,38.9601,106622.0
2022-08-04 12:00:00,39.39,39.52,39.34,39.52,89053.0,38.9601,39.0887,38.9106,39.0887,89053.0
2022-08-04 12:10:00,39.52,39.63,39.47,39.54,104240.0,39.0887,39.1975,39.0392,39.1085,104240.0
2022-08-04 12:20:00,39.52,39.67,39.47,39.62,99275.0,39.0887,39.237,39.0392,39.1876,99275.0
2022-08-04 12:30:00,39.6,39.6,39.47,39.48,74961.0,39.1678,39.1678,39.0392,39.0491,74961.0
2022-08-04 12:40:00,39.47,39.5,39.11,39.18,71796.0,39.0392,39.0689,38.6831,38.7524,71796.0
2022-08-04 12:50:00,39.17,39.33,39.15,39.33,84673.0,38.7425,38.9007,38.7227,38.9007,84673.0
2022-08-04 13:00:00,39.33,39.49,39.32,39.49,54965.0,38.9007,39.059,38.8909,39.059,54965.0
2022-08-04 13:10:00,39.47,39.76,39.43,39.64,205277.0,39.0392,39.3261,38.9997,39.2074,205277.0
2022-08-04 13:20:00,39.64,39.7,39.49,39.7,65785.0,39.2074,39.2667,39.059,39.2667,65785.0
2022-08-04 13:30:00,39.69,39.69,39.56,39.68,68750.0,39.2568,39.2568,39.1282,39.2469,68750.0
2022-08-04 13:40:00,39.67,39.71,39.53,39.65,65758.0,39.237,39.2766,39.0986,39.2173,65758.0
2022-08-04 13:50:00,39.66,39.71,39.62,39.7,41953.0,39.2271,39.2766,39.1876,39.2667,41953.0
2022-08-04 14:00:00,39.7,39.75,39.57,39.57,82631.0,39.2667,39.3162,39.1381,39.1381,82631.0
2022-08-04 14:10:00,39.56,39.61,39.41,39.47,83969.0,39.1282,39.1777,38.9799,39.0392,83969.0
2022-08-04 14:20:00,39.47,39.57,39.41,39.54,72526.0,39.0392,39.1381,38.9799,39.1085,72526.0
2022-08-04 14:30:00,39.53,39.58,39.43,39.51,57543.0,39.0986,39.148,38.9997,39.0788,57543.0
2022-08-04 14:40:00,39.49,39.51,39.35,39.41,68890.0,39.059,39.0788,38.9205,38.9799,68890.0
2022-08-04 14:50:00,39.41,39.58,39.41,39.51,74450.0,38.9799,39.148,38.9799,39.0788,74450.0
2022-08-04 15:00:00,39.5,39.54,39.46,39.54,45663.0,39.0689,39.1085,39.0293,39.1085,45663.0
2022-08-04 15:10:00,39.54,39.69,39.52,39.67,100142.0,39.1085,39.2568,39.0887,39.237,100142.0
2022-08-04 15:20:00,39.65,39.66,39.53,39.6,85041.0,39.2173,39.2271,39.0986,39.1678,85041.0
2022-08-04 15:30:00,39.6,39.65,39.47,39.48,170274.0,39.1678,39.2173,39.0392,39.0491,170274.0
2022-08-04 15:40:00,39.47,39.5,39.4,39.48,162950.0,39.0392,39.0689,38.97,39.0491,162950.0
2022-08-04 15:50:00,39.46,39.61,39.42,39.47,448289.0,39.0293,39.1777,38.9898,39.0392,448289.0
2022-08-05 09:30:00,38.76,39.38,38.36,39.13,254958.0,38.337,38.9502,37.9413,38.7029,254958.0
2022-08-05 09:40:00,39.12,39.21,38.78,39.0,160128.0,38.693,38.7821,38.3567,38.5743,160128.0
2022-08-05 09:50:00,39.0,39.75,39.0,39.75,133489.0,38.5743,39.3162,38.5743,39.3162,133489.0
2022-08-05 10:00:00,39.73,40.22,39.54,40.22,212849.0,39.2964,39.781,39.1085,39.781,212849.0
2022-08-05 10:10:00,40.22,40.66,40.14,40.6,263917.0,39.781,40.2162,39.7019,40.1569,263917.0
2022-08-05 10:20:00,40.61,40.97,40.56,40.65,181518.0,40.1668,40.5228,40.1173,40.2063,181518.0
2022-08-05 10:30:00,40.65,40.73,40.35,40.55,148596.0,40.2063,40.2855,39.9096,40.1074,148596.0
2022-08-05 10:40:00,40.57,40.57,40.32,40.53,111447.0,40.1272,40.1272,39.8799,40.0876,111447.0
2022-08-05 10:50:00,40.5,40.5,40.09,40.1,123899.0,40.058,40.058,39.6525,39.6623,123899.0
2022-08-05 11:00:00,40.11,40.11,39.66,39.81,166558.0,39.6722,39.6722,39.2271,39.3755,166558.0
2022-08-05 11:10:00,39.82,39.91,39.55,39.8,176957.0,39.3854,39.4744,39.1183,39.3656,176957.0
2022-08-05 11:20:00,39.8,39.8,39.45,39.45,142904.0,39.3656,39.3656,39.0194,39.0194,142904.0
2022-08-05 11:30:00,39.46,39.9,39.42,39.76,106384.0,39.0293,39.4645,38.9898,39.3261,106384.0
2022-08-05 11:40:00,39.74,39.75,39.48,39.6,100584.0,39.3063,39.3162,39.0491,39.1678,100584.0
2022-08-05 11:50:00,39.6,39.82,39.56,39.7,95009.0,39.1678,39.3854,39.1282,39.2667,95009.0
2022-08-05 12:00:00,39.7,40.0,39.69,39.89,160170.0,39.2667,39.5634,39.2568,39.4546,160170.0
2022-08-05 12:10:00,39.88,40.06,39.87,39.99,108542.0,39.4447,39.6228,39.4349,39.5535,108542.0
2022-08-05 12:20:00,39.99,40.16,39.94,40.16,118200.0,39.5535,39.7217,39.5041,39.7217,118200.0
2022-08-05 12:30:00,40.15,40.15,39.97,40.08,88318.0,39.7118,39.7118,39.5338,39.6426,88318.0
2022-08-05 12:40:00,40.07,40.3,39.96,40.27,132687.0,39.6327,39.8602,39.5239,39.8305,132687.0
2022-08-05 12:50:00,40.27,40.34,40.17,40.32,63072.0,39.8305,39.8997,39.7316,39.8799,63072.0
2022-08-05 13:00:00,40.32,40.37,40.23,40.32,72604.0,39.8799,39.9294,39.7909,39.8799,72604.0
2022-08-05 13:10:00,40.33,40.42,40.19,40.2,73390.0,39.8898,39.9788,39.7514,39.7613,73390.0
2022-08-05 13:20:00,40.2,40.21,40.05,40.05,88759.0,39.7613,39.7711,39.6129,39.6129,88759.0
2022-08-05 13:30:00,40.06,40.11,39.98,40.03,124171.0,39.6228,39.6722,39.5437,39.5931,124171.0
2022-08-05 13:40:00,40.04,40.05,39.8,39.84,96078.0,39.603,39.6129,39.3656,39.4052,96078.0
2022-08-05 13:50:00,39.83,39.87,39.71,39.86,73541.0,39.3953,39.4349,39.2766,39.425,73541.0
2022-08-05 14:00:00,39.84,39.96,39.78,39.82,45821.0,39.4052,39.5239,39.3458,39.3854,45821.0
2022-08-05 14:10:00,39.82,39.85,39.73,39.84,47556.0,39.3854,39.4151,39.2964,39.4052,47556.0
2022-08-05 14:20:00,39.83,39.86,39.54,39.55,85166.0,39.3953,39.425,39.1085,39.1183,85166.0
2022-08-05 14:30:00,39.53,39.75,39.51,39.66,115355.0,39.0986,39.3162,39.0788,39.2271,115355.0
2022-08-05 14:40:00,39.66,39.82,39.58,39.76,96529.0,39.2271,39.3854,39.148,39.3261,96529.0
2022-08-05 14:50:00,39.75,39.83,39.69,39.83,82231.0,39.3162,39.3953,39.2568,39.3953,82231.0
2022-08-05 15:00:00,39.82,39.82,39.68,39.76,68649.0,39.3854,39.3854,39.2469,39.3261,68649.0
2022-08-05 15:10:00,39.76,39.83,39.69,39.7,89514.0,39.3261,39.3953,39.2568,39.2667,89514.0
2022-08-05 15:20:00,39.71,39.71,39.55,39.65,73933.0,39.2766,39.2766,39.1183,39.2173,73933.0
2022-08-05 15:30:00,39.64,39.67,39.57,39.59,113114.0,39.2074,39.237,39.1381,39.1579,113114.0
2022-08-05 15:40:00,39.6,39.77,39.6,39.74,118795.0,39.1678,39.3359,39.1678,39.3063,118795.0
2022-08-05 15:50:00,39.74,39.79,39.64,39.68,394099.0,39.3063,39.3557,39.2074,39.2469,394099.0
2022-08-08 09:30:00,40.45,41.2,40.43,41.07,311987.0,40.0085,40.7503,39.9887,40.6218,311987.0
2022-08-08 09:40:00,41.12,41.2,40.84,41.06,200121.0,40.6712,40.7503,40.3943,40.6119,200121.0
2022-08-08 09:50:00,41.07,41.11,40.85,40.98,110269.0,40.6218,40.6613,40.4042,40.5327,110269.0
2022-08-08 10:00:00,41.0,41.44,40.84,41.41,353130.0,40.5525,40.9877,40.3943,40.958,353130.0
2022-08-08 10:10:00,41.43,41.88,41.32,41.84,132424.0,40.9778,41.4229,40.869,41.3834,132424.0
2022-08-08 10:20:00,41.83,41.95,41.66,41.77,191320.0,41.3735,41.4922,41.2053,41.3141,191320.0
2022-08-08 10:30:00,41.78,42.05,41.75,41.95,202628.0,41.324,41.5911,41.2943,41.4922,202628.0
2022-08-08 10:40:00,41.97,42.25,41.92,41.97,153449.0,41.5119,41.7889,41.4625,41.5119,153449.0
2022-08-08 10:50:00,41.97,42.15,41.77,41.79,139492.0,41.5119,41.69,41.3141,41.3339,139492.0
2022-08-08 11:00:00,41.79,41.88,41.68,41.8,118292.0,41.3339,41.4229,41.2251,41.3438,118292.0
2022-08-08 11:10:00,41.79,41.89,41.47,41.57,142844.0,41.3339,41.4328,41.0174,41.1163,142844.0
2022-08-08 11:20:00,41.58,41.74,41.24,41.28,111402.0,41.1262,41.2844,40.7899,40.8295,111402.0
2022-08-08 11:30:00,41.27,41.3,40.72,40.73,161669.0,40.8196,40.8492,40.2756,40.2855,161669.0
2022-08-08 11:40:00,40.73,40.85,40.47,40.67,169580.0,40.2855,40.4042,40.0283,40.2261,169580.0
2022-08-08 11:50:00,40.69,41.1,40.67,41.03,177640.0,40.2459,40.6514,40.2261,40.5822,177640.0
2022-08-08 12:00:00,41.02,41.26,40.83,40.9,151343.0,40.5723,40.8097,40.3844,40.4536,151343.0
2022-08-08 12:10:00,40.95,41.0,40.3,40.4,186550.0,40.5031,40.5525,39.8602,39.9591,186550.0
2022-08-08 12:20:00,40.4,40.54,40.1,40.19,201307.0,39.9591,40.0975,39.6623,39.7514,201307.0
2022-08-08 12:30:00,40.17,40.27,39.98,40.08,185549.0,39.7316,39.8305,39.5437,39.6426,185549.0
2022-08-08 12:40:00,40.08,40.26,40.06,40.22,66235.0,39.6426,39.8206,39.6228,39.781,66235.0
2022-08-08 12:50:00,40.22,40.51,40.21,40.31,97075.0,39.781,40.0679,39.7711,39.8701,97075.0
2022-08-08 13:00:00,40.32,40.41,40.18,40.39,96970.0,39.8799,39.969,39.7415,39.9492,96970.0
2022-08-08 13:10:00,40.37,40.62,40.36,40.54,65282.0,39.9294,40.1767,39.9195,40.0975,65282.0
2022-08-08 13:20:00,40.54,40.54,40.33,40.34,66491.0,40.0975,40.0975,39.8898,39.8997,66491.0
2022-08-08 13:30:00,40.37,40.51,40.34,40.41,39367.0,39.9294,40.0679,39.8997,39.969,39367.0
2022-08-08 13:40:00,40.4,40.57,40.3,40.54,37697.0,39.9591,40.1272,39.8602,40.0975,37697.0
2022-08-08 13:50:00,40.53,40.63,40.47,40.62,45790.0,40.0876,40.1866,40.0283,40.1767,45790.0
2022-08-08 14:00:00,40.63,40.68,40.26,40.58,100450.0,40.1866,40.236,39.8206,40.1371,100450.0
2022-08-08 14:10:00,40.56,40.57,40.36,40.54,43390.0,40.1173,40.1272,39.9195,40.0975,43390.0
2022-08-08 14:20:00,40.53,40.59,40.43,40.46,33355.0,40.0876,40.147,39.9887,40.0184,33355.0
2022-08-08 14:30:00,40.47,40.52,40.28,40.36,60893.0,40.0283,40.0778,39.8404,39.9195,60893.0
2022-08-08 14:40:00,40.36,40.49,40.34,40.46,44704.0,39.9195,40.0481,39.8997,40.0184,44704.0
2022-08-08 14:50:00,40.47,40.47,40.26,40.39,75419.0,40.0283,40.0283,39.8206,39.9492,75419.0
2022-08-08 15:00:00,40.38,40.43,40.29,40.33,41303.0,39.9393,39.9887,39.8503,39.8898,41303.0
2022-08-08 15:10:00,40.31,40.35,40.09,40.17,104072.0,39.8701,39.9096,39.6525,39.7316,104072.0
2022-08-08 15:20:00,40.17,40.47,40.13,40.42,116193.0,39.7316,40.0283,39.692,39.9788,116193.0
2022-08-08 15:30:00,40.42,40.43,40.32,40.43,66017.0,39.9788,39.9887,39.8799,39.9887,66017.0
2022-08-08 15:40:00,40.43,40.49,40.27,40.28,121314.0,39.9887,40.0481,39.8305,39.8404,121314.0
2022-08-08 15:50:00,40.27,40.29,40.15,40.23,452497.0,39.8305,39.8503,39.7118,39.7909,452497.0
2022-08-09 09:30:00,38.92,39.4,38.29,39.32,426729.0,38.4952,38.97,37.8721,38.8909,426729.0
2022-08-09 09:40:00,39.34,39.37,38.59,38.69,180627.0,38.9106,38.9403,38.1688,38.2677,180627.0
2022-08-09 09:50:00,38.66,38.84,38.35,38.48,221245.0,38.2381,38.4161,37.9314,38.06,221245.0
2022-08-09 10:00:00,38.47,38.48,37.92,37.92,267005.0,38.0501,38.06,37.5061,37.5061,267005.0
2022-08-09 10:10:00,37.92,38.36,37.85,38.22,201483.0,37.5061,37.9413,37.4369,37.8029,201483.0
2022-08-09 10:20:00,38.21,38.32,38.03,38.16,148846.0,37.793,37.9018,37.6149,37.7435,148846.0
2022-08-09 10:30:00,38.14,38.24,37.73,37.77,181036.0,37.7237,37.8226,37.3182,37.3578,181036.0
2022-08-09 10:40:00,37.76,37.8,37.57,37.69,139053.0,37.3479,37.3874,37.16,37.2786,139053.0
2022-08-09 10:50:00,37.71,37.76,37.53,37.76,138091.0,37.2984,37.3479,37.1204,37.3479,138091.0
2022-08-09 11:00:00,37.76,37.79,37.45,37.47,172605.0,37.3479,37.3776,37.0413,37.061,172605.0
2022-08-09 11:10:00,37.46,37.88,37.44,37.87,118325.0,37.0512,37.4666,37.0314,37.4567,118325.0
2022-08-09 11:20:00,37.87,37.89,37.71,37.73,95011.0,37.4567,37.4765,37.2984,37.3182,95011.0
2022-08-09 11:30:00,37.72,37.78,37.57,37.71,76277.0,37.3083,37.3677,37.16,37.2984,76277.0
2022-08-09 11:40:00,37.7,37.83,37.62,37.65,70510.0,37.2885,37.4171,37.2094,37.2391,70510.0
2022-08-09 11:50:00,37.65,37.74,37.57,37.63,88873.0,37.2391,37.3281,37.16,37.2193,88873.0
2022-08-09 12:00:00,37.64,37.66,37.38,37.47,90227.0,37.2292,37.249,36.972,37.061,90227.0
2022-08-09 12:10:00,37.45,37.49,37.29,37.37,106985.0,37.0413,37.0808,36.883,36.9621,106985.0
2022-08-09 12:20:00,37.37,37.5,37.32,37.34,69411.0,36.9621,37.0907,36.9127,36.9325,69411.0
2022-08-09 12:30:00,37.33,37.6,37.32,37.57,77409.0,36.9226,37.1896,36.9127,37.16,77409.0
2022-08-09 12:40:00,37.56,37.74,37.5,37.71,82427.0,37.1501,37.3281,37.0907,37.2984,82427.0
2022-08-09 12:50:00,37.71,37.82,37.66,37.71,54360.0,37.2984,37.4072,37.249,37.2984,54360.0
2022-08-09 13:00:00,37.71,37.76,37.55,37.6,60177.0,37.2984,37.3479,37.1402,37.1896,60177.0
2022-08-09 13:10:00,37.59,37.77,37.52,37.73,46497.0,37.1797,37.3578,37.1105,37.3182,46497.0
2022-08-09 13:20:00,37.74,37.85,37.74,37.8,40974.0,37.3281,37.4369,37.3281,37.3874,40974.0
2022-08-09 13:30:00,37.81,37.81,37.7,37.73,39392.0,37.3973,37.3973,37.2885,37.3182,39392.0
2022-08-09 13:40:00,37.72,37.82,37.65,37.82,31393.0,37.3083,37.4072,37.2391,37.4072,31393.0
2022-08-09 13:50:00,37.82,37.97,37.81,37.92,42874.0,37.4072,37.5556,37.3973,37.5061,42874.0
2022-08-09 14:00:00,37.91,38.03,37.87,37.93,43348.0,37.4962,37.6149,37.4567,37.516,43348.0
2022-08-09 14:10:00,37.91,37.92,37.75,37.78,69566.0,37.4962,37.5061,37.338,37.3677,69566.0
2022-08-09 14:20:00,37.78,37.81,37.71,37.75,50502.0,37.3677,37.3973,37.2984,37.338,50502.0
2022-08-09 14:30:00,37.74,37.9,37.74,37.83,75696.0,37.3281,37.4864,37.3281,37.4171,75696.0
2022-08-09 14:40:00,37.83,37.93,37.78,37.91,51185.0,37.4171,37.516,37.3677,37.4962,51185.0
2022-08-09 14:50:00,37.91,38.04,37.9,38.01,67407.0,37.4962,37.6248,37.4864,37.5952,67407.0
2022-08-09 15:00:00,38.0,38.01,37.77,37.79,48085.0,37.5853,37.5952,37.3578,37.3776,48085.0
2022-08-09 15:10:00,37.78,37.78,37.62,37.75,65845.0,37.3677,37.3677,37.2094,37.338,65845.0
2022-08-09 15:20:00,37.75,37.8,37.69,37.73,59710.0,37.338,37.3874,37.2786,37.3182,59710.0
2022-08-09 15:30:00,37.72,37.85,37.67,37.83,83129.0,37.3083,37.4369,37.2589,37.4171,83129.0
2022-08-09 15:40:00,37.84,37.98,37.83,37.98,114801.0,37.427,37.5655,37.4171,37.5655,114801.0
2022-08-09 15:50:00,37.97,38.02,37.88,37.99,338729.0,37.5556,37.605,37.4666,37.5754,338729.0
2022-08-10 09:30:00,39.82,40.57,39.42,40.32,469942.0,39.3854,40.1272,38.9898,39.8799,469942.0
2022-08-10 09:40:00,40.36,40.92,40.03,40.78,290246.0,39.9195,40.4734,39.5931,40.3349,290246.0
2022-08-10 09:50:00,40.84,41.0,40.35,40.55,338401.0,40.3943,40.5525,39.9096,40.1074,338401.0
2022-08-10 10:00:00,40.53,41.08,40.51,40.75,257981.0,40.0876,40.6316,40.0679,40.3052,257981.0
2022-08-10 10:10:00,40.75,41.17,40.73,40.84,243239.0,40.3052,40.7207,40.2855,40.3943,243239.0
2022-08-10 10:20:00,40.83,41.17,40.61,41.11,206417.0,40.3844,40.7207,40.1668,40.6613,206417.0
2022-08-10 10:30:00,41.12,41.69,41.01,41.46,354538.0,40.6712,41.235,40.5624,41.0075,354538.0
2022-08-10 10:40:00,41.44,41.76,41.44,41.64,287811.0,40.9877,41.3042,40.9877,41.1855,287811.0
2022-08-10 10:50:00,41.65,41.78,41.65,41.77,198330.0,41.1954,41.324,41.1954,41.3141,198330.0
2022-08-10 11:00:00,41.77,42.02,41.75,41.97,274698.0,41.3141,41.5614,41.2943,41.5119,274698.0
2022-08-10 11:10:00,41.96,41.98,41.68,41.87,168351.0,41.502,41.5218,41.2251,41.413,168351.0
2022-08-10 11:20:00,41.87,42.13,41.84,42.03,420007.0,41.413,41.6702,41.3834,41.5713,420007.0
2022-08-10 11:30:00,42.02,42.16,41.89,41.95,136017.0,41.5614,41.6999,41.4328,41.4922,136017.0
2022-08-10 11:40:00,41.95,42.22,41.94,42.22,127311.0,41.4922,41.7592,41.4823,41.7592,127311.0
2022-08-10 11:50:00,42.22,42.39,42.19,42.35,183606.0,41.7592,41.9273,41.7295,41.8878,183606.0
2022-08-10 12:00:00,42.36,42.53,42.36,42.42,155454.0,41.8977,42.0658,41.8977,41.957,155454.0
2022-08-10 12:10:00,42.42,42.43,41.72,41.76,169098.0,41.957,41.9669,41.2647,41.3042,169098.0
2022-08-10 12:20:00,41.73,42.06,41.73,42.04,106467.0,41.2746,41.601,41.2746,41.5812,106467.0
2022-08-10 12:30:00,42.05,42.06,41.82,41.93,114377.0,41.5911,41.601,41.3636,41.4724,114377.0
2022-08-10 12:40:00,41.94,42.01,41.67,41.76,98232.0,41.4823,41.5515,41.2152,41.3042,98232.0
2022-08-10 12:50:00,41.76,41.87,41.67,41.87,96204.0,41.3042,41.413,41.2152,41.413,96204.0
2022-08-10 13:00:00,41.86,42.02,41.76,41.97,112269.0,41.4031,41.5614,41.3042,41.5119,112269.0
2022-08-10 13:10:00,41.98,42.07,41.93,42.04,65322.0,41.5218,41.6108,41.4724,41.5812,65322.0
2022-08-10 13:20:00,42.05,42.09,41.92,41.99,73156.0,41.5911,41.6306,41.4625,41.5317,73156.0
2022-08-10 13:30:00,41.99,42.08,41.85,41.99,58761.0,41.5317,41.6207,41.3932,41.5317,58761.0
2022-08-10 13:40:00,41.97,42.09,41.86,42.07,70749.0,41.5119,41.6306,41.4031,41.6108,70749.0
2022-08-10 13:50:00,42.07,42.14,41.79,41.94,72783.0,41.6108,41.6801,41.3339,41.4823,72783.0
2022-08-10 14:00:00,41.93,42.0,41.64,41.68,75623.0,41.4724,41.5416,41.1855,41.2251,75623.0
2022-08-10 14:10:00,41.66,41.84,41.64,41.78,73800.0,41.2053,41.3834,41.1855,41.324,73800.0
2022-08-10 14:20:00,41.78,41.9,41.76,41.84,42285.0,41.324,41.4427,41.3042,41.3834,42285.0
2022-08-10 14:30:00,41.85,41.89,41.72,41.73,58375.0,41.3932,41.4328,41.2647,41.2746,58375.0
2022-08-10 14:40:00,41.71,41.75,41.47,41.5,92611.0,41.2548,41.2943,41.0174,41.0471,92611.0
2022-08-10 14:50:00,41.49,41.66,41.48,41.62,77646.0,41.0372,41.2053,41.0273,41.1658,77646.0
2022-08-10 15:00:00,41.63,41.71,41.38,41.39,138394.0,41.1756,41.2548,40.9284,40.9383,138394.0
2022-08-10 15:10:00,41.37,41.54,41.36,41.53,105668.0,40.9185,41.0866,40.9086,41.0767,105668.0
2022-08-10 15:20:00,41.52,41.72,41.52,41.68,91001.0,41.0668,41.2647,41.0668,41.2251,91001.0
2022-08-10 15:30:00,41.68,41.76,41.63,41.69,130316.0,41.2251,41.3042,41.1756,41.235,130316.0
2022-08-10 15:40:00,41.69,41.7,41.53,41.54,155371.0,41.235,41.2449,41.0767,41.0866,155371.0
2022-08-10 15:50:00,41.54,41.7,41.44,41.67,523940.0,41.0866,41.2449,40.9877,41.2152,523940.0
2022-08-11 09:30:00,43.35,43.93,42.2,42.74,735852.0,42.8769,43.4505,41.7394,42.2735,735852.0
2022-08-11 09:40:00,42.75,43.19,42.04,42.87,424602.0,42.2834,42.7186,41.5812,42.4021,424602.0
2022-08-11 09:50:00,42.87,43.22,42.81,42.83,239004.0,42.4021,42.7483,42.3428,42.3625,239004.0
2022-08-11 10:00:00,42.9,43.47,42.89,43.26,289471.0,42.4318,42.9956,42.4219,42.7879,289471.0
2022-08-11 10:10:00,43.29,43.45,43.25,43.34,119860.0,42.8175,42.9758,42.778,42.867,119860.0
2022-08-11 10:20:00,43.36,43.39,42.73,42.74,130048.0,42.8868,42.9164,42.2636,42.2735,130048.0
2022-08-11 10:30:00,42.74,42.99,42.61,42.63,131519.0,42.2735,42.5208,42.1449,42.1647,131519.0
2022-08-11 10:40:00,42.62,42.66,42.28,42.35,156280.0,42.1548,42.1944,41.8185,41.8878,156280.0
2022-08-11 10:50:00,42.34,42.52,42.31,42.33,93829.0,41.8779,42.0559,41.8482,41.868,93829.0
2022-08-11 11:00:00,42.34,42.35,41.74,41.82,176799.0,41.8779,41.8878,41.2844,41.3636,176799.0
2022-08-11 11:10:00,41.82,42.07,41.62,41.63,207422.0,41.3636,41.6108,41.1658,41.1756,207422.0
2022-08-11 11:20:00,41.62,42.22,41.61,42.18,231459.0,41.1658,41.7592,41.1559,41.7196,231459.0
2022-08-11 11:30:00,42.18,42.18,41.77,41.82,109323.0,41.7196,41.7196,41.3141,41.3636,109323.0
2022-08-11 11:40:00,41.82,41.99,41.54,41.57,113087.0,41.3636,41.5317,41.0866,41.1163,113087.0
2022-08-11 11:50:00,41.57,41.61,41.35,41.52,133071.0,41.1163,41.1559,40.8987,41.0668,133071.0
2022-08-11 12:00:00,41.52,41.87,41.52,41.69,129677.0,41.0668,41.413,41.0668,41.235,129677.0
2022-08-11 12:10:00,41.68,41.74,41.51,41.55,62069.0,41.2251,41.2844,41.057,41.0965,62069.0
2022-08-11 12:20:00,41.55,41.8,41.43,41.78,98246.0,41.0965,41.3438,40.9778,41.324,98246.0
2022-08-11 12:30:00,41.78,42.04,41.77,41.88,146566.0,41.324,41.5812,41.3141,41.4229,146566.0
2022-08-11 12:40:00,41.87,41.93,41.69,41.8,79386.0,41.413,41.4724,41.235,41.3438,79386.0
2022-08-11 12:50:00,41.8,42.1,41.73,42.01,135687.0,41.3438,41.6405,41.2746,41.5515,135687.0
2022-08-11 13:00:00,42.02,42.05,41.91,41.93,50397.0,41.5614,41.5911,41.4526,41.4724,50397.0
2022-08-11 13:10:00,41.94,42.17,41.91,42.09,80531.0,41.4823,41.7097,41.4526,41.6306,80531.0
2022-08-11 13:20:00,42.09,42.12,41.93,42.0,62789.0,41.6306,41.6603,41.4724,41.5416,62789.0
2022-08-11 13:30:00,41.99,42.02,41.82,41.99,100241.0,41.5317,41.5614,41.3636,41.5317,100241.0
2022-08-11 13:40:00,41.98,42.07,41.94,42.05,69492.0,41.5218,41.6108,41.4823,41.5911,69492.0
2022-08-11 13:50:00,42.05,42.09,41.88,41.96,79010.0,41.5911,41.6306,41.4229,41.502,79010.0
2022-08-11 14:00:00,41.96,41.97,41.7,41.72,44715.0,41.502,41.5119,41.2449,41.2647,44715.0
2022-08-11 14:10:00,41.72,42.0,41.72,41.98,50554.0,41.2647,41.5416,41.2647,41.5218,50554.0
2022-08-11 14:20:00,41.97,42.03,41.91,41.93,66147.0,41.5119,41.5713,41.4526,41.4724,66147.0
2022-08-11 14:30:00,41.92,41.93,41.67,41.72,58564.0,41.4625,41.4724,41.2152,41.2647,58564.0
2022-08-11 14:40:00,41.74,41.82,41.63,41.7,53578.0,41.2844,41.3636,41.1756,41.2449,53578.0
2022-08-11 14:50:00,41.69,41.69,41.51,41.67,79292.0,41.235,41.235,41.057,41.2152,79292.0
2022-08-11 15:00:00,41.69,41.73,41.53,41.63,101701.0,41.235,41.2746,41.0767,41.1756,101701.0
2022-08-11 15:10:00,41.64,41.69,41.49,41.67,65165.0,41.1855,41.235,41.0372,41.2152,65165.0
2022-08-11 15:20:00,41.67,41.75,41.6,41.75,64325.0,41.2152,41.2943,41.146,41.2943,64325.0
2022-08-11 15:30:00,41.76,41.81,41.56,41.59,76139.0,41.3042,41.3537,41.1064,41.1361,76139.0
2022-08-11 15:40:00,41.6,41.69,41.53,41.55,102546.0,41.146,41.235,41.0767,41.0965,102546.0
2022-08-11 15:50:00,41.55,41.75,41.55,41.7,340852.0,41.0965,41.2943,41.0965,41.2449,340852.0
2022-08-12 09:30:00,42.02,42.46,41.63,42.02,281817.0,41.5614,41.9966,41.1756,41.5614,281817.0
2022-08-12 09:40:00,41.99,42.45,41.99,42.15,208818.0,41.5317,41.9867,41.5317,41.69,208818.0
2022-08-12 09:50:00,42.16,42.42,42.15,42.29,96522.0,41.6999,41.957,41.69,41.8284,96522.0
2022-08-12 10:00:00,42.27,42.35,41.94,42.2,200458.0,41.8087,41.8878,41.4823,41.7394,200458.0
2022-08-12 10:10:00,42.22,42.54,42.2,42.41,113637.0,41.7592,42.0757,41.7394,41.9471,113637.0
2022-08-12 10:20:00,42.43,42.43,42.07,42.16,102732.0,41.9669,41.9669,41.6108,41.6999,102732.0
2022-08-12 10:30:00,42.16,42.23,41.9,41.93,96971.0,41.6999,41.7691,41.4427,41.4724,96971.0
2022-08-12 10:40:00,41.94,42.05,41.84,42.03,116763.0,41.4823,41.5911,41.3834,41.5713,116763.0
2022-08-12 10:50:00,42.03,42.38,42.03,42.35,108810.0,41.5713,41.9175,41.5713,41.8878,108810.0
2022-08-12 11:00:00,42.35,42.42,42.12,42.18,86545.0,41.8878,41.957,41.6603,41.7196,86545.0
2022-08-12 11:10:00,42.17,42.19,41.96,42.02,46460.0,41.7097,41.7295,41.502,41.5614,46460.0
2022-08-12 11:20:00,42.04,42.14,42.0,42.0,55512.0,41.5812,41.6801,41.5416,41.5416,55512.0
2022-08-12 11:30:00,42.01,42.11,41.94,41.96,60313.0,41.5515,41.6504,41.4823,41.502,60313.0
2022-08-12 11:40:00,41.96,42.01,41.8,41.98,73709.0,41.502,41.5515,41.3438,41.5218,73709.0
2022-08-12 11:50:00,41.97,41.99,41.85,41.87,34682.0,41.5119,41.5317,41.3932,41.413,34682.0
2022-08-12 12:00:00,41.88,42.0,41.85,41.99,32239.0,41.4229,41.5416,41.3932,41.5317,32239.0
2022-08-12 12:10:00,41.99,42.05,41.97,42.02,93490.0,41.5317,41.5911,41.5119,41.5614,93490.0
2022-08-12 12:20:00,42.04,42.1,41.96,42.04,118770.0,41.5812,41.6405,41.502,41.5812,118770.0
2022-08-12 12:30:00,42.04,42.04,41.97,42.02,65187.0,41.5812,41.5812,41.5119,41.5614,65187.0
2022-08-12 12:40:00,42.01,42.1,41.95,42.03,44514.0,41.5515,41.6405,41.4922,41.5713,44514.0
2022-08-12 12:50:00,42.02,42.04,41.96,42.01,34971.0,41.5614,41.5812,41.502,41.5515,34971.0
2022-08-12 13:00:00,42.01,42.04,41.93,42.0,38808.0,41.5515,41.5812,41.4724,41.5416,38808.0
2022-08-12 13:10:00,42.02,42.07,41.97,42.01,155880.0,41.5614,41.6108,41.5119,41.5515,155880.0
2022-08-12 13:20:00,42.01,42.06,41.97,42.02,45773.0,41.5515,41.601,41.5119,41.5614,45773.0
2022-08-12 13:30:00,42.02,42.09,42.0,42.03,183120.0,41.5614,41.6306,41.5416,41.5713,183120.0
2022-08-12 13:40:00,42.04,42.25,42.0,42.07,148782.0,41.5812,41.7889,41.5416,41.6108,148782.0
2022-08-12 13:50:00,42.09,42.19,42.09,42.1,60506.0,41.6306,41.7295,41.6306,41.6405,60506.0
2022-08-12 14:00:00,42.11,42.11,41.94,42.03,89423.0,41.6504,41.6504,41.4823,41.5713,89423.0
2022-08-12 14:10:00,42.04,42.05,42.0,42.04,36735.0,41.5812,41.5911,41.5416,41.5812,36735.0
2022-08-12 14:20:00,42.04,42.07,41.97,41.99,52334.0,41.5812,41.6108,41.5119,41.5317,52334.0
2022-08-12 14:30:00,41.98,42.08,41.98,42.03,64770.0,41.5218,41.6207,41.5218,41.5713,64770.0
2022-08-12 14:40:00,42.04,42.12,42.02,42.05,145377.0,41.5812,41.6603,41.5614,41.5911,145377.0
2022-08-12 14:50:00,42.06,42.11,41.95,42.0,110414.0,41.601,41.6504,41.4922,41.5416,110414.0
2022-08-12 15:00:00,42.01,42.02,41.93,41.98,126880.0,41.5515,41.5614,41.4724,41.5218,126880.0
2022-08-12 15:10:00,41.98,42.35,41.98,42.34,126421.0,41.5218,41.8878,41.5218,41.8779,126421.0
2022-08-12 15:20:00,42.33,42.34,42.2,42.25,171512.0,41.868,41.8779,41.7394,41.7889,171512.0
2022-08-12 15:30:00,42.24,42.28,42.12,42.14,168106.0,41.779,41.8185,41.6603,41.6801,168106.0
2022-08-12 15:40:00,42.14,42.24,42.03,42.18,308117.0,41.6801,41.779,41.5713,41.7196,308117.0
2022-08-12 15:50:00,42.2,42.38,42.19,42.36,404065.0,41.7394,41.9175,41.7295,41.8977,404065.0
2022-08-15 09:30:00,41.9,42.38,41.6,41.85,327463.0,41.4427,41.9175,41.146,41.3932,327463.0
2022-08-15 09:40:00,41.86,42.15,41.37,41.96,114175.0,41.4031,41.69,40.9185,41.502,114175.0
2022-08-15 09:50:00,41.94,42.66,41.85,42.55,181472.0,41.4823,42.1944,41.3932,42.0856,181472.0
2022-08-15 10:00:00,42.57,42.72,42.28,42.44,173897.0,42.1054,42.2537,41.8185,41.9768,173897.0
2022-08-15 10:10:00,42.46,42.47,42.17,42.24,96492.0,41.9966,42.0065,41.7097,41.779,96492.0
2022-08-15 10:20:00,42.23,42.23,41.97,42.13,77404.0,41.7691,41.7691,41.5119,41.6702,77404.0
2022-08-15 10:30:00,42.09,42.47,42.06,42.32,95774.0,41.6306,42.0065,41.601,41.8581,95774.0
2022-08-15 10:40:00,42.29,42.5,42.27,42.35,44260.0,41.8284,42.0361,41.8087,41.8878,44260.0
2022-08-15 10:50:00,42.36,42.65,42.34,42.56,107744.0,41.8977,42.1845,41.8779,42.0955,107744.0
2022-08-15 11:00:00,42.51,42.79,42.46,42.6,138182.0,42.046,42.323,41.9966,42.1351,138182.0
2022-08-15 11:10:00,42.6,42.63,42.36,42.43,68554.0,42.1351,42.1647,41.8977,41.9669,68554.0
2022-08-15 11:20:00,42.44,42.59,42.4,42.49,62171.0,41.9768,42.1252,41.9372,42.0263,62171.0
2022-08-15 11:30:00,42.5,42.74,42.44,42.74,82880.0,42.0361,42.2735,41.9768,42.2735,82880.0
2022-08-15 11:40:00,42.73,42.92,42.7,42.9,115783.0,42.2636,42.4516,42.234,42.4318,115783.0
2022-08-15 11:50:00,42.9,43.03,42.84,42.95,127671.0,42.4318,42.5604,42.3724,42.4812,127671.0
2022-08-15 12:00:00,42.95,42.98,42.68,42.79,71030.0,42.4812,42.5109,42.2142,42.323,71030.0
2022-08-15 12:10:00,42.79,42.9,42.74,42.78,31823.0,42.323,42.4318,42.2735,42.3131,31823.0
2022-08-15 12:20:00,42.78,42.79,42.69,42.71,47018.0,42.3131,42.323,42.2241,42.2439,47018.0
2022-08-15 12:30:00,42.71,42.79,42.63,42.63,38784.0,42.2439,42.323,42.1647,42.1647,38784.0
2022-08-15 12:40:00,42.64,42.65,42.51,42.52,58266.0,42.1746,42.1845,42.046,42.0559,58266.0
2022-08-15 12:50:00,42.51,42.69,42.46,42.67,47517.0,42.046,42.2241,41.9966,42.2043,47517.0
2022-08-15 13:00:00,42.66,42.81,42.6,42.73,43167.0,42.1944,42.3428,42.1351,42.2636,43167.0
2022-08-15 13:10:00,42.75,42.87,42.71,42.73,35216.0,42.2834,42.4021,42.2439,42.2636,35216.0
2022-08-15 13:20:00,42.71,42.83,42.63,42.78,45864.0,42.2439,42.3625,42.1647,42.3131,45864.0
2022-08-15 13:30:00,42.76,42.83,42.65,42.67,31296.0,42.2933,42.3625,42.1845,42.2043,31296.0
2022-08-15 13:40:00,42.65,42.69,42.55,42.64,46239.0,42.1845,42.2241,42.0856,42.1746,46239.0
2022-08-15 13:50:00,42.64,42.71,42.62,42.71,28786.0,42.1746,42.2439,42.1548,42.2439,28786.0
2022-08-15 14:00:00,42.69,42.71,42.53,42.55,43490.0,42.2241,42.2439,42.0658,42.0856,43490.0
2022-08-15 14:10:00,42.55,42.64,42.48,42.61,32105.0,42.0856,42.1746,42.0164,42.1449,32105.0
2022-08-15 14:20:00,42.6,42.7,42.55,42.7,36246.0,42.1351,42.234,42.0856,42.234,36246.0
2022-08-15 14:30:00,42.71,42.86,42.68,42.86,31806.0,42.2439,42.3922,42.2142,42.3922,31806.0
2022-08-15 14:40:00,42.86,42.86,42.79,42.84,43342.0,42.3922,42.3922,42.323,42.3724,43342.0
2022-08-15 14:50:00,42.84,42.84,42.66,42.67,43190.0,42.3724,42.3724,42.1944,42.2043,43190.0
2022-08-15 15:00:00,42.67,42.7,42.57,42.65,79295.0,42.2043,42.234,42.1054,42.1845,79295.0
2022-08-15 15:10:00,42.65,42.84,42.58,42.84,83511.0,42.1845,42.3724,42.1153,42.3724,83511.0
2022-08-15 15:20:00,42.85,42.89,42.75,42.78,52858.0,42.3823,42.4219,42.2834,42.3131,52858.0
2022-08-15 15:30:00,42.78,42.79,42.64,42.66,110044.0,42.3131,42.323,42.1746,42.1944,110044.0
2022-08-15 15:40:00,42.66,42.72,42.54,42.69,131440.0,42.1944,42.2537,42.0757,42.2241,131440.0
2022-08-15 15:50:00,42.7,42.73,42.38,42.4,520918.0,42.234,42.2636,41.9175,41.9372,520918.0
2022-08-16 09:30:00,42.3,42.71,41.95,42.21,247190.0,41.8383,42.2439,41.4922,41.7493,247190.0
2022-08-16 09:40:00,42.2,42.29,41.82,41.83,131947.0,41.7394,41.8284,41.3636,41.3735,131947.0
2022-08-16 09:50:00,41.81,42.26,41.76,42.11,109077.0,41.3537,41.7988,41.3042,41.6504,109077.0
2022-08-16 10:00:00,42.1,42.15,41.71,41.87,105363.0,41.6405,41.69,41.2548,41.413,105363.0
2022-08-16 10:10:00,41.87,42.34,41.85,42.34,104215.0,41.413,41.8779,41.3932,41.8779,104215.0
2022-08-16 10:20:00,42.34,42.52,42.12,42.18,153403.0,41.8779,42.0559,41.6603,41.7196,153403.0
2022-08-16 10:30:00,42.14,42.17,41.7,41.71,224299.0,41.6801,41.7097,41.2449,41.2548,224299.0
2022-08-16 10:40:00,41.71,42.17,41.62,42.11,120981.0,41.2548,41.7097,41.1658,41.6504,120981.0
2022-08-16 10:50:00,42.09,42.34,42.09,42.15,116722.0,41.6306,41.8779,41.6306,41.69,116722.0
2022-08-16 11:00:00,42.13,42.27,42.06,42.24,52201.0,41.6702,41.8087,41.601,41.779,52201.0
2022-08-16 11:10:00,42.25,42.46,42.17,42.43,54673.0,41.7889,41.9966,41.7097,41.9669,54673.0
2022-08-16 11:20:00,42.43,42.63,42.3,42.63,67755.0,41.9669,42.1647,41.8383,42.1647,67755.0
2022-08-16 11:30:00,42.62,42.77,42.47,42.55,86925.0,42.1548,42.3032,42.0065,42.0856,86925.0
2022-08-16 11:40:00,42.55,42.86,42.51,42.7,98624.0,42.0856,42.3922,42.046,42.234,98624.0
2022-08-16 11:50:00,42.67,42.87,42.67,42.86,74423.0,42.2043,42.4021,42.2043,42.3922,74423.0
2022-08-16 12:00:00,42.86,43.59,42.83,43.2,356786.0,42.3922,43.1143,42.3625,42.7285,356786.0
2022-08-16 12:10:00,43.19,43.64,42.94,43.58,288355.0,42.7186,43.1637,42.4713,43.1044,288355.0
2022-08-16 12:20:00,43.58,43.58,43.2,43.3,127716.0,43.1044,43.1044,42.7285,42.8274,127716.0
2022-08-16 12:30:00,43.29,43.42,43.17,43.24,97685.0,42.8175,42.9461,42.6988,42.7681,97685.0
2022-08-16 12:40:00,43.24,43.43,43.21,43.37,79791.0,42.7681,42.956,42.7384,42.8967,79791.0
2022-08-16 12:50:00,43.36,43.45,43.26,43.27,117111.0,42.8868,42.9758,42.7879,42.7977,117111.0
2022-08-16 13:00:00,43.27,43.47,43.14,43.41,109747.0,42.7977,42.9956,42.6692,42.9362,109747.0
2022-08-16 13:10:00,43.43,43.59,43.41,43.43,79207.0,42.956,43.1143,42.9362,42.956,79207.0
2022-08-16 13:20:00,43.43,43.58,43.37,43.47,56024.0,42.956,43.1044,42.8967,42.9956,56024.0
2022-08-16 13:30:00,43.48,44.1,43.48,44.05,206937.0,43.0055,43.6187,43.0055,43.5692,206937.0
2022-08-16 13:40:00,44.05,44.22,43.99,44.17,224539.0,43.5692,43.7374,43.5099,43.6879,224539.0
2022-08-16 13:50:00,44.16,44.29,44.12,44.24,115315.0,43.678,43.8066,43.6385,43.7572,115315.0
2022-08-16 14:00:00,44.25,44.41,44.11,44.17,204581.0,43.767,43.9253,43.6286,43.6879,204581.0
2022-08-16 14:10:00,44.16,44.17,43.98,44.05,149576.0,43.678,43.6879,43.5,43.5692,149576.0
2022-08-16 14:20:00,44.05,44.25,44.04,44.1,112925.0,43.5692,43.767,43.5593,43.6187,112925.0
2022-08-16 14:30:00,44.09,44.13,43.56,43.63,182463.0,43.6088,43.6484,43.0846,43.1538,182463.0
2022-08-16 14:40:00,43.62,43.66,43.24,43.29,207092.0,43.1439,43.1835,42.7681,42.8175,207092.0
2022-08-16 14:50:00,43.3,43.64,43.18,43.63,197422.0,42.8274,43.1637,42.7087,43.1538,197422.0
2022-08-16 15:00:00,43.64,43.79,43.49,43.74,141020.0,43.1637,43.3121,43.0153,43.2626,141020.0
2022-08-16 15:10:00,43.73,43.84,43.66,43.76,108847.0,43.2527,43.3615,43.1835,43.2824,108847.0
2022-08-16 15:20:00,43.74,43.99,43.69,43.98,111253.0,43.2626,43.5099,43.2132,43.5,111253.0
2022-08-16 15:30:00,43.97,44.07,43.9,44.04,154153.0,43.4901,43.589,43.4209,43.5593,154153.0
2022-08-16 15:40:00,44.03,44.07,43.94,44.03,173542.0,43.5494,43.589,43.4604,43.5494,173542.0
2022-08-16 15:50:00,44.04,44.11,43.99,44.07,411399.0,43.5593,43.6286,43.5099,43.589,411399.0
2022-08-17 09:30:00,42.76,43.11,42.34,42.84,359616.0,42.2933,42.6395,41.8779,42.3724,359616.0
2022-08-17 09:40:00,42.84,42.84,42.22,42.48,216598.0,42.3724,42.3724,41.7592,42.0164,216598.0
2022-08-17 09:50:00,42.46,42.76,42.2,42.65,145281.0,41.9966,42.2933,41.7394,42.1845,145281.0
2022-08-17 10:00:00,42.64,42.82,42.32,42.53,136177.0,42.1746,42.3527,41.8581,42.0658,136177.0
2022-08-17 10:10:00,42.53,42.61,42.16,42.22,151837.0,42.0658,42.1449,41.6999,41.7592,151837.0
2022-08-17 10:20:00,42.22,42.27,42.11,42.16,100031.0,41.7592,41.8087,41.6504,41.6999,100031.0
2022-08-17 10:30:00,42.14,42.15,41.91,42.01,216942.0,41.6801,41.69,41.4526,41.5515,216942.0
2022-08-17 10:40:00,42.01,42.24,42.0,42.03,139819.0,41.5515,41.779,41.5416,41.5713,139819.0
2022-08-17 10:50:00,42.02,42.07,41.89,41.9,70784.0,41.5614,41.6108,41.4328,41.4427,70784.0
2022-08-17 11:00:00,41.9,42.03,41.9,41.97,72753.0,41.4427,41.5713,41.4427,41.5119,72753.0
2022-08-17 11:10:00,41.95,42.04,41.84,41.87,71645.0,41.4922,41.5812,41.3834,41.413,71645.0
2022-08-17 11:20:00,41.86,41.88,41.56,41.61,127403.0,41.4031,41.4229,41.1064,41.1559,127403.0
2022-08-17 11:30:00,41.62,41.69,41.47,41.49,126095.0,41.1658,41.235,41.0174,41.0372,126095.0
2022-08-17 11:40:00,41.5,41.53,41.2,41.26,153739.0,41.0471,41.0767,40.7503,40.8097,153739.0
2022-08-17 11:50:00,41.26,41.43,41.2,41.36,120009.0,40.8097,40.9778,40.7503,40.9086,120009.0
2022-08-17 12:00:00,41.36,41.65,41.35,41.58,103242.0,40.9086,41.1954,40.8987,41.1262,103242.0
2022-08-17 12:10:00,41.58,41.59,41.44,41.51,68675.0,41.1262,41.1361,40.9877,41.057,68675.0
2022-08-17 12:20:00,41.5,41.88,41.48,41.86,120699.0,41.0471,41.4229,41.0273,41.4031,120699.0
2022-08-17 12:30:00,41.85,41.94,41.78,41.79,72010.0,41.3932,41.4823,41.324,41.3339,72010.0
2022-08-17 12:40:00,41.78,41.84,41.71,41.79,39863.0,41.324,41.3834,41.2548,41.3339,39863.0
2022-08-17 12:50:00,41.78,41.9,41.74,41.83,44141.0,41.324,41.4427,41.2844,41.3735,44141.0
2022-08-17 13:00:00,41.84,42.01,41.77,41.82,58144.0,41.3834,41.5515,41.3141,41.3636,58144.0
2022-08-17 13:10:00,41.84,41.97,41.82,41.82,48024.0,41.3834,41.5119,41.3636,41.3636,48024.0
2022-08-17 13:20:00,41.82,42.01,41.82,42.0,51933.0,41.3636,41.5515,41.3636,41.5416,51933.0
2022-08-17 13:30:00,42.02,42.04,41.81,41.89,31332.0,41.5614,41.5812,41.3537,41.4328,31332.0
2022-08-17 13:40:00,41.88,41.99,41.87,41.99,35345.0,41.4229,41.5317,41.413,41.5317,35345.0
2022-08-17 13:50:00,41.98,42.08,41.96,41.99,47646.0,41.5218,41.6207,41.502,41.5317,47646.0
2022-08-17 14:00:00,42.01,42.39,41.96,42.29,112584.0,41.5515,41.9273,41.502,41.8284,112584.0
2022-08-17 14:10:00,42.31,42.52,42.22,42.34,80406.0,41.8482,42.0559,41.7592,41.8779,80406.0
2022-08-17 14:20:00,42.32,42.43,42.13,42.4,62378.0,41.8581,41.9669,41.6702,41.9372,62378.0
2022-08-17 14:30:00,42.43,42.61,42.34,42.61,119149.0,41.9669,42.1449,41.8779,42.1449,119149.0
2022-08-17 14:40:00,42.59,42.6,42.29,42.35,63456.0,42.1252,42.1351,41.8284,41.8878,63456.0
2022-08-17 14:50:00,42.36,42.4,42.19,42.23,61898.0,41.8977,41.9372,41.7295,41.7691,61898.0
2022-08-17 15:00:00,42.22,42.44,42.2,42.28,69477.0,41.7592,41.9768,41.7394,41.8185,69477.0
2022-08-17 15:10:00,42.28,42.31,42.04,42.12,96833.0,41.8185,41.8482,41.5812,41.6603,96833.0
2022-08-17 15:20:00,42.11,42.23,42.05,42.18,64349.0,41.6504,41.7691,41.5911,41.7196,64349.0
2022-08-17 15:30:00,42.18,42.18,41.98,42.03,86330.0,41.7196,41.7196,41.5218,41.5713,86330.0
2022-08-17 15:40:00,42.02,42.1,41.89,41.92,124755.0,41.5614,41.6405,41.4328,41.4625,124755.0
2022-08-17 15:50:00,41.9,42.06,41.83,41.86,474884.0,41.4427,41.601,41.3735,41.4031,474884.0
2022-08-18 09:30:00,41.68,41.75,40.9,41.35,256213.0,41.2251,41.2943,40.4536,40.8987,256213.0
2022-08-18 09:40:00,41.37,41.44,40.81,40.92,93650.0,40.9185,40.9877,40.3646,40.4734,93650.0
2022-08-18 09:50:00,40.94,41.25,40.89,41.0,94252.0,40.4932,40.7998,40.4437,40.5525,94252.0
2022-08-18 10:00:00,41.02,41.03,40.55,40.69,150725.0,40.5723,40.5822,40.1074,40.2459,150725.0
2022-08-18 10:10:00,40.72,40.84,40.56,40.83,114870.0,40.2756,40.3943,40.1173,40.3844,114870.0
2022-08-18 10:20:00,40.82,41.02,40.82,40.89,99885.0,40.3745,40.5723,40.3745,40.4437,99885.0
2022-08-18 10:30:00,40.9,41.19,40.77,41.17,71459.0,40.4536,40.7404,40.325,40.7207,71459.0
2022-08-18 10:40:00,41.17,41.54,41.17,41.52,82073.0,40.7207,41.0866,40.7207,41.0668,82073.0
2022-08-18 10:50:00,41.51,41.54,41.23,41.32,57334.0,41.057,41.0866,40.78,40.869,57334.0
2022-08-18 11:00:00,41.33,41.36,41.1,41.12,42625.0,40.8789,40.9086,40.6514,40.6712,42625.0
2022-08-18 11:10:00,41.13,41.3,41.13,41.16,35706.0,40.6811,40.8492,40.6811,40.7108,35706.0
2022-08-18 11:20:00,41.18,41.32,41.1,41.3,43280.0,40.7306,40.869,40.6514,40.8492,43280.0
2022-08-18 11:30:00,41.27,41.45,41.25,41.45,52691.0,40.8196,40.9976,40.7998,40.9976,52691.0
2022-08-18 11:40:00,41.45,41.54,41.39,41.41,52916.0,40.9976,41.0866,40.9383,40.958,52916.0
2022-08-18 11:50:00,41.43,41.55,41.36,41.48,49092.0,40.9778,41.0965,40.9086,41.0273,49092.0
2022-08-18 12:00:00,41.5,41.61,41.3,41.34,74724.0,41.0471,41.1559,40.8492,40.8888,74724.0
2022-08-18 12:10:00,41.36,41.44,41.28,41.35,42125.0,40.9086,40.9877,40.8295,40.8987,42125.0
2022-08-18 12:20:00,41.33,41.33,41.14,41.23,30840.0,40.8789,40.8789,40.691,40.78,30840.0
2022-08-18 12:30:00,41.23,41.31,41.09,41.21,52423.0,40.78,40.8591,40.6415,40.7602,52423.0
2022-08-18 12:40:00,41.2,41.23,41.04,41.18,41030.0,40.7503,40.78,40.5921,40.7306,41030.0
2022-08-18 12:50:00,41.19,41.21,41.09,41.13,41445.0,40.7404,40.7602,40.6415,40.6811,41445.0
2022-08-18 13:00:00,41.13,41.18,41.01,41.14,47777.0,40.6811,40.7306,40.5624,40.691,47777.0
2022-08-18 13:10:00,41.11,41.15,40.97,41.05,60323.0,40.6613,40.7009,40.5228,40.602,60323.0
2022-08-18 13:20:00,41.06,41.12,41.02,41.09,24846.0,40.6119,40.6712,40.5723,40.6415,24846.0
2022-08-18 13:30:00,41.09,41.19,41.04,41.19,35104.0,40.6415,40.7404,40.5921,40.7404,35104.0
2022-08-18 13:40:00,41.2,41.26,41.14,41.18,16097.0,40.7503,40.8097,40.691,40.7306,16097.0
2022-08-18 13:50:00,41.18,41.28,41.14,41.23,26324.0,40.7306,40.8295,40.691,40.78,26324.0
2022-08-18 14:00:00,41.21,41.34,41.16,41.34,22858.0,40.7602,40.8888,40.7108,40.8888,22858.0
2022-08-18 14:10:00,41.34,41.4,41.28,41.36,42020.0,40.8888,40.9482,40.8295,40.9086,42020.0
2022-08-18 14:20:00,41.36,41.41,41.34,41.38,30123.0,40.9086,40.958,40.8888,40.9284,30123.0
2022-08-18 14:30:00,41.38,41.38,41.27,41.3,43413.0,40.9284,40.9284,40.8196,40.8492,43413.0
2022-08-18 14:40:00,41.3,41.41,41.3,41.39,31869.0,40.8492,40.958,40.8492,40.9383,31869.0
2022-08-18 14:50:00,41.37,41.52,41.37,41.5,23980.0,40.9185,41.0668,40.9185,41.0471,23980.0
2022-08-18 15:00:00,41.48,41.63,41.48,41.58,49433.0,41.0273,41.1756,41.0273,41.1262,49433.0
2022-08-18 15:10:00,41.57,41.63,41.53,41.6,34854.0,41.1163,41.1756,41.0767,41.146,34854.0
2022-08-18 15:20:00,41.6,41.62,41.48,41.61,65076.0,41.146,41.1658,41.0273,41.1559,65076.0
2022-08-18 15:30:00,41.63,41.81,41.56,41.78,120873.0,41.1756,41.3537,41.1064,41.324,120873.0
2022-08-18 15:40:00,41.78,41.8,41.69,41.71,76516.0,41.324,41.3438,41.235,41.2548,76516.0
2022-08-18 15:50:00,41.72,41.87,41.65,41.83,300475.0,41.2647,41.413,41.1954,41.3735,300475.0
2022-08-19 09:30:00,40.73,41.07,40.17,40.24,356911.0,40.2855,40.6218,39.7316,39.8008,356911.0
2022-08-19 09:40:00,40.24,40.31,39.59,39.74,324820.0,39.8008,39.8701,39.1579,39.3063,324820.0
2022-08-19 09:50:00,39.75,39.96,39.7,39.95,128070.0,39.3162,39.5239,39.2667,39.514,128070.0
2022-08-19 10:00:00,39.95,40.03,39.72,39.88,226212.0,39.514,39.5931,39.2865,39.4447,226212.0
2022-08-19 10:10:00,39.87,39.87,39.62,39.63,126722.0,39.4349,39.4349,39.1876,39.1975,126722.0
2022-08-19 10:20:00,39.65,39.86,39.57,39.67,234600.0,39.2173,39.425,39.1381,39.237,234600.0
2022-08-19 10:30:00,39.68,39.77,39.46,39.49,272083.0,39.2469,39.3359,39.0293,39.059,272083.0
2022-08-19 10:40:00,39.49,39.65,39.44,39.63,93930.0,39.059,39.2173,39.0095,39.1975,93930.0
2022-08-19 10:50:00,39.63,39.66,39.36,39.39,98279.0,39.1975,39.2271,38.9304,38.9601,98279.0
2022-08-19 11:00:00,39.39,39.46,39.23,39.24,72939.0,38.9601,39.0293,38.8018,38.8117,72939.0
2022-08-19 11:10:00,39.25,39.3,39.14,39.21,75858.0,38.8216,38.8711,38.7128,38.7821,75858.0
2022-08-19 11:20:00,39.22,39.31,39.04,39.29,137249.0,38.7919,38.881,38.6139,38.8612,137249.0
2022-08-19 11:30:00,39.27,39.3,39.02,39.24,195823.0,38.8414,38.8711,38.5941,38.8117,195823.0
2022-08-19 11:40:00,39.25,39.52,39.22,39.41,85899.0,38.8216,39.0887,38.7919,38.9799,85899.0
2022-08-19 11:50:00,39.41,39.47,39.11,39.14,109532.0,38.9799,39.0392,38.6831,38.7128,109532.0
2022-08-19 12:00:00,39.12,39.32,39.11,39.24,74780.0,38.693,38.8909,38.6831,38.8117,74780.0
2022-08-19 12:10:00,39.25,39.44,39.25,39.39,56951.0,38.8216,39.0095,38.8216,38.9601,56951.0
2022-08-19 12:20:00,39.4,39.48,39.35,39.4,73098.0,38.97,39.0491,38.9205,38.97,73098.0
2022-08-19 12:30:00,39.41,39.55,39.31,39.5,113644.0,38.9799,39.1183,38.881,39.0689,113644.0
2022-08-19 12:40:00,39.51,39.6,39.45,39.5,66818.0,39.0788,39.1678,39.0194,39.0689,66818.0
2022-08-19 12:50:00,39.49,39.7,39.44,39.63,123785.0,39.059,39.2667,39.0095,39.1975,123785.0
2022-08-19 13:00:00,39.63,39.64,39.52,39.58,36400.0,39.1975,39.2074,39.0887,39.148,36400.0
2022-08-19 13:10:00,39.56,39.61,39.51,39.53,58221.0,39.1282,39.1777,39.0788,39.0986,58221.0
2022-08-19 13:20:00,39.54,39.54,39.45,39.51,43031.0,39.1085,39.1085,39.0194,39.0788,43031.0
2022-08-19 13:30:00,39.5,39.53,39.38,39.53,29165.0,39.0689,39.0986,38.9502,39.0986,29165.0
2022-08-19 13:40:00,39.52,39.6,39.51,39.56,45245.0,39.0887,39.1678,39.0788,39.1282,45245.0
2022-08-19 13:50:00,39.55,39.63,39.53,39.55,57549.0,39.1183,39.1975,39.0986,39.1183,57549.0
2022-08-19 14:00:00,39.53,39.53,39.4,39.46,54313.0,39.0986,39.0986,38.97,39.0293,54313.0
2022-08-19 14:10:00,39.49,39.54,39.43,39.48,17642.0,39.059,39.1085,38.9997,39.0491,17642.0
2022-08-19 14:20:00,39.5,39.61,39.47,39.59,37368.0,39.0689,39.1777,39.0392,39.1579,37368.0
2022-08-19 14:30:00,39.58,39.77,39.58,39.74,58497.0,39.148,39.3359,39.148,39.3063,58497.0
2022-08-19 14:40:00,39.73,39.84,39.65,39.84,63668.0,39.2964,39.4052,39.2173,39.4052,63668.0
2022-08-19 14:50:00,39.82,39.83,39.68,39.73,57517.0,39.3854,39.3953,39.2469,39.2964,57517.0
2022-08-19 15:00:00,39.74,39.75,39.55,39.58,47681.0,39.3063,39.3162,39.1183,39.148,47681.0
2022-08-19 15:10:00,39.59,39.76,39.57,39.76,60229.0,39.1579,39.3261,39.1381,39.3261,60229.0
2022-08-19 15:20:00,39.76,39.8,39.67,39.72,122535.0,39.3261,39.3656,39.237,39.2865,122535.0
2022-08-19 15:30:00,39.72,39.77,39.66,39.68,133625.0,39.2865,39.3359,39.2271,39.2469,133625.0
2022-08-19 15:40:00,39.68,39.72,39.59,39.66,145511.0,39.2469,39.2865,39.1579,39.2271,145511.0
2022-08-19 15:50:00,39.65,39.75,39.63,39.64,452543.0,39.2173,39.3162,39.1975,39.2074,452543.0
2022-08-22 09:30:00,38.33,38.44,37.72,37.98,436324.0,37.9117,38.0205,37.3083,37.5655,436324.0
2022-08-22 09:40:00,38.0,38.17,37.86,37.97,271786.0,37.5853,37.7534,37.4468,37.5556,271786.0
2022-08-22 09:50:00,37.94,38.2,37.73,38.16,120945.0,37.5259,37.7831,37.3182,37.7435,120945.0
2022-08-22 10:00:00,38.15,38.17,37.87,37.98,404646.0,37.7336,37.7534,37.4567,37.5655,404646.0
2022-08-22 10:10:00,37.98,38.09,37.85,38.01,211380.0,37.5655,37.6743,37.4369,37.5952,211380.0
2022-08-22 10:20:00,38.01,38.03,37.78,37.92,94403.0,37.5952,37.6149,37.3677,37.5061,94403.0
2022-08-22 10:30:00,37.87,38.06,37.86,37.99,120960.0,37.4567,37.6446,37.4468,37.5754,120960.0
2022-08-22 10:40:00,38.0,38.23,37.95,38.15,142917.0,37.5853,37.8128,37.5358,37.7336,142917.0
2022-08-22 10:50:00,38.17,38.19,38.0,38.01,71900.0,37.7534,37.7732,37.5853,37.5952,71900.0
2022-08-22 11:00:00,38.01,38.23,37.99,38.18,141142.0,37.5952,37.8128,37.5754,37.7633,141142.0
2022-08-22 11:10:00,38.2,38.26,38.11,38.26,72608.0,37.7831,37.8424,37.6941,37.8424,72608.0
2022-08-22 11:20:00,38.25,38.4,38.2,38.23,85336.0,37.8325,37.9809,37.7831,37.8128,85336.0
2022-08-22 11:30:00,38.23,38.37,38.14,38.15,65352.0,37.8128,37.9512,37.7237,37.7336,65352.0
2022-08-22 11:40:00,38.14,38.23,38.06,38.15,85917.0,37.7237,37.8128,37.6446,37.7336,85917.0
2022-08-22 11:50:00,38.16,38.38,38.13,38.26,75245.0,37.7435,37.9611,37.7138,37.8424,75245.0
2022-08-22 12:00:00,38.26,38.26,38.05,38.11,101212.0,37.8424,37.8424,37.6347,37.6941,101212.0
2022-08-22 12:10:00,38.1,38.19,38.1,38.17,35946.0,37.6842,37.7732,37.6842,37.7534,35946.0
2022-08-22 12:20:00,38.16,38.2,38.07,38.09,59944.0,37.7435,37.7831,37.6545,37.6743,59944.0
2022-08-22 12:30:00,38.08,38.16,38.04,38.16,90528.0,37.6644,37.7435,37.6248,37.7435,90528.0
2022-08-22 12:40:00,38.17,38.17,37.95,38.06,80351.0,37.7534,37.7534,37.5358,37.6446,80351.0
2022-08-22 12:50:00,38.05,38.15,38.03,38.14,45921.0,37.6347,37.7336,37.6149,37.7237,45921.0
2022-08-22 13:00:00,38.14,38.17,38.02,38.06,89012.0,37.7237,37.7534,37.605,37.6446,89012.0
2022-08-22 13:10:00,38.05,38.13,38.01,38.11,42187.0,37.6347,37.7138,37.5952,37.6941,42187.0
2022-08-22 13:20:00,38.11,38.15,37.95,37.98,58700.0,37.6941,37.7336,37.5358,37.5655,58700.0
2022-08-22 13:30:00,37.96,37.97,37.85,37.88,83639.0,37.5457,37.5556,37.4369,37.4666,83639.0
2022-08-22 13:40:00,37.88,38.05,37.88,38.01,48312.0,37.4666,37.6347,37.4666,37.5952,48312.0
2022-08-22 13:50:00,38.0,38.07,37.88,37.89,51386.0,37.5853,37.6545,37.4666,37.4765,51386.0
2022-08-22 14:00:00,37.9,37.94,37.86,37.9,38127.0,37.4864,37.5259,37.4468,37.4864,38127.0
2022-08-22 14:10:00,37.9,37.97,37.87,37.93,65117.0,37.4864,37.5556,37.4567,37.516,65117.0
2022-08-22 14:20:00,37.94,37.95,37.8,37.88,113855.0,37.5259,37.5358,37.3874,37.4666,113855.0
2022-08-22 14:30:00,37.86,37.94,37.81,37.94,54224.0,37.4468,37.5259,37.3973,37.5259,54224.0
2022-08-22 14:40:00,37.94,38.0,37.87,37.98,78461.0,37.5259,37.5853,37.4567,37.5655,78461.0
2022-08-22 14:50:00,37.97,38.05,37.82,37.93,228524.0,37.5556,37.6347,37.4072,37.516,228524.0
2022-08-22 15:00:00,37.93,37.99,37.91,37.97,63135.0,37.516,37.5754,37.4962,37.5556,63135.0
2022-08-22 15:10:00,37.98,38.04,37.93,37.94,134207.0,37.5655,37.6248,37.516,37.5259,134207.0
2022-08-22 15:20:00,37.94,37.96,37.82,37.83,120429.0,37.5259,37.5457,37.4072,37.4171,120429.0
2022-08-22 15:30:00,37.83,37.85,37.76,37.79,139304.0,37.4171,37.4369,37.3479,37.3776,139304.0
2022-08-22 15:40:00,37.79,37.83,37.74,37.8,181931.0,37.3776,37.4171,37.3281,37.3874,181931.0
2022-08-22 15:50:00,37.8,37.84,37.75,37.81,501457.0,37.3874,37.427,37.338,37.3973,501457.0
2022-08-23 09:30:00,38.25,38.91,38.23,38.6,360550.0,37.8325,38.4853,37.8128,38.1787,360550.0
2022-08-23 09:40:00,38.63,38.77,38.32,38.66,109735.0,38.2084,38.3469,37.9018,38.2381,109735.0
2022-08-23 09:50:00,38.68,39.23,38.64,38.96,197144.0,38.2578,38.8018,38.2183,38.5348,197144.0
2022-08-23 10:00:00,38.94,39.22,38.8,39.22,84939.0,38.515,38.7919,38.3765,38.7919,84939.0
2022-08-23 10:10:00,39.2,39.35,39.11,39.2,110451.0,38.7722,38.9205,38.6831,38.7722,110451.0
2022-08-23 10:20:00,39.19,39.37,38.95,38.95,78915.0,38.7623,38.9403,38.5249,38.5249,78915.0
2022-08-23 10:30:00,38.97,39.08,38.82,38.85,109279.0,38.5447,38.6535,38.3963,38.426,109279.0
2022-08-23 10:40:00,38.83,39.14,38.83,39.11,93404.0,38.4062,38.7128,38.4062,38.6831,93404.0
2022-08-23 10:50:00,39.12,39.22,38.83,38.83,149615.0,38.693,38.7919,38.4062,38.4062,149615.0
2022-08-23 11:00:00,38.83,39.0,38.7,38.98,136553.0,38.4062,38.5743,38.2776,38.5546,136553.0
2022-08-23 11:10:00,38.98,39.09,38.91,39.01,65958.0,38.5546,38.6634,38.4853,38.5842,65958.0
2022-08-23 11:20:00,39.01,39.03,38.85,38.89,86831.0,38.5842,38.604,38.426,38.4655,86831.0
2022-08-23 11:30:00,38.9,39.05,38.9,39.01,46501.0,38.4754,38.6238,38.4754,38.5842,46501.0
2022-08-23 11:40:00,39.01,39.16,38.88,39.11,66753.0,38.5842,38.7326,38.4557,38.6831,66753.0
2022-08-23 11:50:00,39.11,39.12,39.02,39.08,64636.0,38.6831,38.693,38.5941,38.6535,64636.0
2022-08-23 12:00:00,39.06,39.17,38.94,39.13,70966.0,38.6337,38.7425,38.515,38.7029,70966.0
2022-08-23 12:10:00,39.12,39.13,38.97,39.02,41636.0,38.693,38.7029,38.5447,38.5941,41636.0
2022-08-23 12:20:00,39.03,39.07,38.93,39.07,93279.0,38.604,38.6436,38.5051,38.6436,93279.0
2022-08-23 12:30:00,39.07,39.28,39.07,39.25,85790.0,38.6436,38.8513,38.6436,38.8216,85790.0
2022-08-23 12:40:00,39.24,39.26,39.15,39.16,41693.0,38.8117,38.8315,38.7227,38.7326,41693.0
2022-08-23 12:50:00,39.17,39.29,39.14,39.26,41816.0,38.7425,38.8612,38.7128,38.8315,41816.0
2022-08-23 13:00:00,39.25,39.28,39.09,39.13,47052.0,38.8216,38.8513,38.6634,38.7029,47052.0
2022-08-23 13:10:00,39.14,39.21,39.01,39.02,87372.0,38.7128,38.7821,38.5842,38.5941,87372.0
2022-08-23 13:20:00,39.01,39.15,38.98,39.12,52562.0,38.5842,38.7227,38.5546,38.693,52562.0
2022-08-23 13:30:00,39.12,39.2,39.08,39.12,32971.0,38.693,38.7722,38.6535,38.693,32971.0
2022-08-23 13:40:00,39.14,39.27,39.05,39.26,107209.0,38.7128,38.8414,38.6238,38.8315,107209.0
2022-08-23 13:50:00,39.25,39.39,39.23,39.36,85291.0,38.8216,38.9601,38.8018,38.9304,85291.0
2022-08-23 14:00:00,39.36,39.53,39.3,39.53,56373.0,38.9304,39.0986,38.8711,39.0986,56373.0
2022-08-23 14:10:00,39.52,39.53,39.41,39.46,93190.0,39.0887,39.0986,38.9799,39.0293,93190.0
2022-08-23 14:20:00,39.45,39.56,39.44,39.52,97072.0,39.0194,39.1282,39.0095,39.0887,97072.0
2022-08-23 14:30:00,39.52,39.57,39.47,39.56,102804.0,39.0887,39.1381,39.0392,39.1282,102804.0
2022-08-23 14:40:00,39.55,39.61,39.32,39.35,429467.0,39.1183,39.1777,38.8909,38.9205,429467.0
2022-08-23 14:50:00,39.34,39.36,39.16,39.2,67737.0,38.9106,38.9304,38.7326,38.7722,67737.0
2022-08-23 15:00:00,39.2,39.22,39.09,39.11,63544.0,38.7722,38.7919,38.6634,38.6831,63544.0
2022-08-23 15:10:00,39.12,39.21,39.07,39.2,53466.0,38.693,38.7821,38.6436,38.7722,53466.0
2022-08-23 15:20:00,39.21,39.21,38.9,38.91,137194.0,38.7821,38.7821,38.4754,38.4853,137194.0
2022-08-23 15:30:00,38.92,38.96,38.87,38.9,89548.0,38.4952,38.5348,38.4458,38.4754,89548.0
2022-08-23 15:40:00,38.9,39.02,38.88,38.95,102397.0,38.4754,38.5941,38.4557,38.5249,102397.0
2022-08-23 15:50:00,38.96,39.0,38.86,38.96,312127.0,38.5348,38.5743,38.4359,38.5348,312127.0
2022-08-24 09:30:00,39.01,40.1,38.93,40.06,183136.0,38.5842,39.6623,38.5051,39.6228,183136.0
2022-08-24 09:40:00,40.03,40.33,39.86,40.2,181213.0,39.5931,39.8898,39.425,39.7613,181213.0
2022-08-24 09:50:00,40.17,40.57,40.17,40.37,248024.0,39.7316,40.1272,39.7316,39.9294,248024.0
2022-08-24 10:00:00,40.4,40.73,40.33,40.73,139905.0,39.9591,40.2855,39.8898,40.2855,139905.0
2022-08-24 10:10:00,40.73,40.88,40.59,40.7,162011.0,40.2855,40.4338,40.147,40.2558,162011.0
2022-08-24 10:20:00,40.73,40.84,40.66,40.8,142079.0,40.2855,40.3943,40.2162,40.3547,142079.0
2022-08-24 10:30:00,40.8,41.12,40.79,40.95,179413.0,40.3547,40.6712,40.3448,40.5031,179413.0
2022-08-24 10:40:00,40.94,41.02,40.78,41.02,158062.0,40.4932,40.5723,40.3349,40.5723,158062.0
2022-08-24 10:50:00,41.03,41.21,40.99,41.15,109225.0,40.5822,40.7602,40.5426,40.7009,109225.0
2022-08-24 11:00:00,41.15,41.35,41.09,41.3,122706.0,40.7009,40.8987,40.6415,40.8492,122706.0
2022-08-24 11:10:00,41.3,41.51,41.25,41.41,138990.0,40.8492,41.057,40.7998,40.958,138990.0
2022-08-24 11:20:00,41.44,41.7,41.41,41.58,141967.0,40.9877,41.2449,40.958,41.1262,141967.0
2022-08-24 11:30:00,41.59,41.68,41.49,41.62,118606.0,41.1361,41.2251,41.0372,41.1658,118606.0
2022-08-24 11:40:00,41.62,41.84,41.56,41.8,126667.0,41.1658,41.3834,41.1064,41.3438,126667.0
2022-08-24 11:50:00,41.8,41.87,41.7,41.76,102361.0,41.3438,41.413,41.2449,41.3042,102361.0
2022-08-24 12:00:00,41.76,41.78,41.5,41.7,163011.0,41.3042,41.324,41.0471,41.2449,163011.0
2022-08-24 12:10:00,41.71,41.71,41.59,41.59,98125.0,41.2548,41.2548,41.1361,41.1361,98125.0
2022-08-24 12:20:00,41.59,41.65,41.54,41.56,82172.0,41.1361,41.1954,41.0866,41.1064,82172.0
2022-08-24 12:30:00,41.56,41.65,41.37,41.59,245315.0,41.1064,41.1954,40.9185,41.1361,245315.0
2022-08-24 12:40:00,41.59,41.6,41.32,41.34,189029.0,41.1361,41.146,40.869,40.8888,189029.0
2022-08-24 12:50:00,41.34,41.46,41.25,41.45,106809.0,40.8888,41.0075,40.7998,40.9976,106809.0
2022-08-24 13:00:00,41.44,41.7,41.33,41.69,93584.0,40.9877,41.2449,40.8789,41.235,93584.0
2022-08-24 13:10:00,41.71,41.72,41.54,41.68,78301.0,41.2548,41.2647,41.0866,41.2251,78301.0
2022-08-24 13:20:00,41.66,41.66,41.46,41.53,96536.0,41.2053,41.2053,41.0075,41.0767,96536.0
2022-08-24 13:30:00,41.51,41.67,41.49,41.67,55759.0,41.057,41.2152,41.0372,41.2152,55759.0
2022-08-24 13:40:00,41.65,41.71,41.62,41.67,30131.0,41.1954,41.2548,41.1658,41.2152,30131.0
2022-08-24 13:50:00,41.66,41.72,41.57,41.6,30388.0,41.2053,41.2647,41.1163,41.146,30388.0
2022-08-24 14:00:00,41.62,41.7,41.57,41.7,30891.0,41.1658,41.2449,41.1163,41.2449,30891.0
2022-08-24 14:10:00,41.69,41.7,41.59,41.65,29717.0,41.235,41.2449,41.1361,41.1954,29717.0
2022-08-24 14:20:00,41.65,41.7,41.56,41.57,39546.0,41.1954,41.2449,41.1064,41.1163,39546.0
2022-08-24 14:30:00,41.57,41.59,41.43,41.52,33413.0,41.1163,41.1361,40.9778,41.0668,33413.0
2022-08-24 14:40:00,41.51,41.55,41.43,41.5,57558.0,41.057,41.0965,40.9778,41.0471,57558.0
2022-08-24 14:50:00,41.5,41.5,41.36,41.44,49764.0,41.0471,41.0471,40.9086,40.9877,49764.0
2022-08-24 15:00:00,41.42,41.49,41.39,41.47,47103.0,40.9679,41.0372,40.9383,41.0174,47103.0
2022-08-24 15:10:00,41.47,41.48,41.3,41.34,81388.0,41.0174,41.0273,40.8492,40.8888,81388.0
2022-08-24 15:20:00,41.35,41.36,41.21,41.33,143066.0,40.8987,40.9086,40.7602,40.8789,143066.0
2022-08-24 15:30:00,41.35,41.61,41.32,41.6,111772.0,40.8987,41.1559,40.869,41.146,111772.0
2022-08-24 15:40:00,41.61,41.87,41.59,41.86,197092.0,41.1559,41.413,41.1361,41.4031,197092.0
2022-08-24 15:50:00,41.85,41.99,41.81,41.93,504157.0,41.3932,41.5317,41.3537,41.4724,504157.0
2022-08-25 09:30:00,42.48,43.42,42.37,43.08,383356.0,42.0164,42.9461,41.9076,42.6098,383356.0
2022-08-25 09:40:00,43.12,43.7,42.95,43.54,322002.0,42.6494,43.2231,42.4812,43.0648,322002.0
2022-08-25 09:50:00,43.55,44.08,43.48,44.0,227541.0,43.0747,43.5989,43.0055,43.5198,227541.0
2022-08-25 10:00:00,44.02,44.26,43.71,43.84,292602.0,43.5396,43.7769,43.2329,43.3615,292602.0
2022-08-25 10:10:00,43.89,44.02,43.44,43.95,326785.0,43.411,43.5396,42.9659,43.4703,326785.0
2022-08-25 10:20:00,43.96,44.64,43.91,44.53,457596.0,43.4802,44.1528,43.4308,44.044,457596.0
2022-08-25 10:30:00,44.53,44.54,44.21,44.44,195406.0,44.044,44.0539,43.7275,43.955,195406.0
2022-08-25 10:40:00,44.44,44.51,43.96,44.11,183022.0,43.955,44.0242,43.4802,43.6286,183022.0
2022-08-25 10:50:00,44.12,44.15,43.78,43.83,142425.0,43.6385,43.6681,43.3022,43.3516,142425.0
2022-08-25 11:00:00,43.84,43.9,43.63,43.76,145157.0,43.3615,43.4209,43.1538,43.2824,145157.0
2022-08-25 11:10:00,43.76,43.99,43.64,43.67,94115.0,43.2824,43.5099,43.1637,43.1934,94115.0
2022-08-25 11:20:00,43.69,43.79,43.47,43.63,112026.0,43.2132,43.3121,42.9956,43.1538,112026.0
2022-08-25 11:30:00,43.63,43.72,43.48,43.71,127158.0,43.1538,43.2428,43.0055,43.2329,127158.0
2022-08-25 11:40:00,43.7,43.99,43.67,43.77,141160.0,43.2231,43.5099,43.1934,43.2923,141160.0
2022-08-25 11:50:00,43.77,43.99,43.72,43.95,79284.0,43.2923,43.5099,43.2428,43.4703,79284.0
2022-08-25 12:00:00,43.93,43.99,43.83,43.86,101303.0,43.4505,43.5099,43.3516,43.3813,101303.0
2022-08-25 12:10:00,43.84,43.92,43.73,43.79,96000.0,43.3615,43.4406,43.2527,43.3121,96000.0
2022-08-25 12:20:00,43.79,43.92,43.61,43.9,69864.0,43.3121,43.4406,43.134,43.4209,69864.0
2022-08-25 12:30:00,43.89,44.01,43.83,44.0,78851.0,43.411,43.5297,43.3516,43.5198,78851.0
2022-08-25 12:40:00,43.99,43.99,43.82,43.87,40186.0,43.5099,43.5099,43.3417,43.3912,40186.0
2022-08-25 12:50:00,43.87,44.07,43.85,44.07,68551.0,43.3912,43.589,43.3714,43.589,68551.0
2022-08-25 13:00:00,44.06,44.31,44.01,44.06,115664.0,43.5791,43.8264,43.5297,43.5791,115664.0
2022-08-25 13:10:00,44.04,44.17,44.0,44.16,61840.0,43.5593,43.6879,43.5198,43.678,61840.0
2022-08-25 13:20:00,44.15,44.3,44.15,44.21,66675.0,43.6681,43.8165,43.6681,43.7275,66675.0
2022-08-25 13:30:00,44.2,44.34,44.16,44.28,80712.0,43.7176,43.8561,43.678,43.7967,80712.0
2022-08-25 13:40:00,44.29,44.34,44.21,44.3,61336.0,43.8066,43.8561,43.7275,43.8165,61336.0
2022-08-25 13:50:00,44.29,44.3,44.13,44.15,42941.0,43.8066,43.8165,43.6484,43.6681,42941.0
2022-08-25 14:00:00,44.15,44.15,43.86,43.9,123697.0,43.6681,43.6681,43.3813,43.4209,123697.0
2022-08-25 14:10:00,43.9,43.92,43.57,43.61,180192.0,43.4209,43.4406,43.0945,43.134,180192.0
2022-08-25 14:20:00,43.61,43.73,43.51,43.61,252837.0,43.134,43.2527,43.0351,43.134,252837.0
2022-08-25 14:30:00,43.61,43.68,43.47,43.62,151218.0,43.134,43.2033,42.9956,43.1439,151218.0
2022-08-25 14:40:00,43.6,43.6,43.26,43.27,107793.0,43.1241,43.1241,42.7879,42.7977,107793.0
2022-08-25 14:50:00,43.27,43.54,43.15,43.54,195451.0,42.7977,43.0648,42.6791,43.0648,195451.0
2022-08-25 15:00:00,43.53,43.59,43.42,43.5,103524.0,43.0549,43.1143,42.9461,43.0252,103524.0
2022-08-25 15:10:00,43.51,43.64,43.5,43.64,91153.0,43.0351,43.1637,43.0252,43.1637,91153.0
2022-08-25 15:20:00,43.64,43.76,43.62,43.75,64570.0,43.1637,43.2824,43.1439,43.2725,64570.0
2022-08-25 15:30:00,43.75,43.89,43.7,43.88,97875.0,43.2725,43.411,43.2231,43.4011,97875.0
2022-08-25 15:40:00,43.87,44.04,43.83,44.0,199059.0,43.3912,43.5593,43.3516,43.5198,199059.0
2022-08-25 15:50:00,44.01,44.12,43.95,44.12,434179.0,43.5297,43.6385,43.4703,43.6385,434179.0
2022-08-26 09:30:00,43.98,44.93,43.77,44.05,222960.0,43.5,44.4396,43.2923,43.5692,222960.0
2022-08-26 09:40:00,44.02,44.37,43.74,44.14,99478.0,43.5396,43.8857,43.2626,43.6582,99478.0
2022-08-26 09:50:00,44.15,44.43,43.95,44.25,139267.0,43.6681,43.9451,43.4703,43.767,139267.0
2022-08-26 10:00:00,44.19,44.55,43.61,44.52,292656.0,43.7077,44.0638,43.134,44.0341,292656.0
2022-08-26 10:10:00,44.55,44.63,43.97,44.1,99504.0,44.0638,44.1429,43.4901,43.6187,99504.0
2022-08-26 10:20:00,44.06,44.07,42.96,42.98,267707.0,43.5791,43.589,42.4911,42.5109,267707.0
2022-08-26 10:30:00,42.95,43.04,42.7,42.9,210806.0,42.4812,42.5703,42.234,42.4318,210806.0
2022-08-26 10:40:00,42.9,43.14,42.9,43.12,90252.0,42.4318,42.6692,42.4318,42.6494,90252.0
2022-08-26 10:50:00,43.12,43.27,42.75,42.76,337094.0,42.6494,42.7977,42.2834,42.2933,337094.0
2022-08-26 11:00:00,42.75,42.85,42.41,42.55,152254.0,42.2834,42.3823,41.9471,42.0856,152254.0
2022-08-26 11:10:00,42.52,42.82,42.48,42.8,175302.0,42.0559,42.3527,42.0164,42.3329,175302.0
2022-08-26 11:20:00,42.78,42.96,42.66,42.91,152169.0,42.3131,42.4911,42.1944,42.4417,152169.0
2022-08-26 11:30:00,42.91,43.07,42.84,42.98,125981.0,42.4417,42.5999,42.3724,42.5109,125981.0
2022-08-26 11:40:00,42.98,43.1,42.85,43.02,91746.0,42.5109,42.6296,42.3823,42.5505,91746.0
2022-08-26 11:50:00,43.03,43.11,42.84,42.93,52186.0,42.5604,42.6395,42.3724,42.4615,52186.0
2022-08-26 12:00:00,42.93,43.02,42.81,43.02,74462.0,42.4615,42.5505,42.3428,42.5505,74462.0
2022-08-26 12:10:00,43.01,43.11,42.84,42.89,110029.0,42.5406,42.6395,42.3724,42.4219,110029.0
2022-08-26 12:20:00,42.91,42.91,42.69,42.84,64225.0,42.4417,42.4417,42.2241,42.3724,64225.0
2022-08-26 12:30:00,42.82,42.84,42.69,42.8,39153.0,42.3527,42.3724,42.2241,42.3329,39153.0
2022-08-26 12:40:00,42.8,42.95,42.77,42.91,47208.0,42.3329,42.4812,42.3032,42.4417,47208.0
2022-08-26 12:50:00,42.91,42.92,42.8,42.92,19092.0,42.4417,42.4516,42.3329,42.4516,19092.0
2022-08-26 13:00:00,42.9,42.97,42.8,42.94,29873.0,42.4318,42.501,42.3329,42.4713,29873.0
2022-08-26 13:10:00,42.96,43.0,42.88,42.91,100474.0,42.4911,42.5307,42.412,42.4417,100474.0
2022-08-26 13:20:00,42.92,43.04,42.92,42.97,65407.0,42.4516,42.5703,42.4516,42.501,65407.0
2022-08-26 13:30:00,42.97,42.97,42.83,42.95,142603.0,42.501,42.501,42.3625,42.4812,142603.0
2022-08-26 13:40:00,42.96,42.97,42.84,42.94,104133.0,42.4911,42.501,42.3724,42.4713,104133.0
2022-08-26 13:50:00,42.92,42.92,42.8,42.91,28391.0,42.4516,42.4516,42.3329,42.4417,28391.0
2022-08-26 14:00:00,42.93,42.98,42.89,42.93,50362.0,42.4615,42.5109,42.4219,42.4615,50362.0
2022-08-26 14:10:00,42.91,42.93,42.74,42.77,51071.0,42.4417,42.4615,42.2735,42.3032,51071.0
2022-08-26 14:20:00,42.78,42.82,42.7,42.76,46725.0,42.3131,42.3527,42.234,42.2933,46725.0
2022-08-26 14:30:00,42.75,42.81,42.66,42.67,56368.0,42.2834,42.3428,42.1944,42.2043,56368.0
2022-08-26 14:40:00,42.68,42.73,42.62,42.71,46120.0,42.2142,42.2636,42.1548,42.2439,46120.0
2022-08-26 14:50:00,42.71,42.71,42.51,42.59,61000.0,42.2439,42.2439,42.046,42.1252,61000.0
2022-08-26 15:00:00,42.59,42.69,42.49,42.5,70092.0,42.1252,42.2241,42.0263,42.0361,70092.0
2022-08-26 15:10:00,42.5,42.69,42.42,42.67,80953.0,42.0361,42.2241,41.957,42.2043,80953.0
2022-08-26 15:20:00,42.67,42.69,42.54,42.61,86380.0,42.2043,42.2241,42.0757,42.1449,86380.0
2022-08-26 15:30:00,42.61,42.7,42.48,42.53,82888.0,42.1449,42.234,42.0164,42.0658,82888.0
2022-08-26 15:40:00,42.52,42.55,42.3,42.4,159397.0,42.0559,42.0856,41.8383,41.9372,159397.0
2022-08-26 15:50:00,42.37,42.49,42.28,42.3,563854.0,41.9076,42.0263,41.8185,41.8383,563854.0
2022-08-29 09:30:00,41.4,41.9,41.1,41.76,234204.0,40.9482,41.4427,40.6514,41.3042,234204.0
2022-08-29 09:40:00,41.76,42.09,41.3,41.38,124550.0,41.3042,41.6306,40.8492,40.9284,124550.0
2022-08-29 09:50:00,41.4,42.04,41.4,41.87,111998.0,40.9482,41.5812,40.9482,41.413,111998.0
2022-08-29 10:00:00,41.86,41.95,41.71,41.89,113251.0,41.4031,41.4922,41.2548,41.4328,113251.0
2022-08-29 10:10:00,41.9,42.31,41.87,42.25,122143.0,41.4427,41.8482,41.413,41.7889,122143.0
2022-08-29 10:20:00,42.26,42.27,42.09,42.13,81031.0,41.7988,41.8087,41.6306,41.6702,81031.0
2022-08-29 10:30:00,42.14,42.28,41.79,41.8,174639.0,41.6801,41.8185,41.3339,41.3438,174639.0
2022-08-29 10:40:00,41.81,42.0,41.72,41.94,97874.0,41.3537,41.5416,41.2647,41.4823,97874.0
2022-08-29 10:50:00,41.95,42.03,41.83,41.85,104511.0,41.4922,41.5713,41.3735,41.3932,104511.0
2022-08-29 11:00:00,41.84,42.03,41.84,41.94,87297.0,41.3834,41.5713,41.3834,41.4823,87297.0
2022-08-29 11:10:00,41.95,42.04,41.84,42.02,68163.0,41.4922,41.5812,41.3834,41.5614,68163.0
2022-08-29 11:20:00,42.01,42.15,41.96,42.15,69557.0,41.5515,41.69,41.502,41.69,69557.0
2022-08-29 11:30:00,42.15,42.31,41.99,42.23,108398.0,41.69,41.8482,41.5317,41.7691,108398.0
2022-08-29 11:40:00,42.23,42.24,42.03,42.15,78634.0,41.7691,41.779,41.5713,41.69,78634.0
2022-08-29 11:50:00,42.16,42.26,42.1,42.24,59033.0,41.6999,41.7988,41.6405,41.779,59033.0
2022-08-29 12:00:00,42.25,42.34,42.18,42.3,55580.0,41.7889,41.8779,41.7196,41.8383,55580.0
2022-08-29 12:10:00,42.3,42.38,42.21,42.3,59697.0,41.8383,41.9175,41.7493,41.8383,59697.0
2022-08-29 12:20:00,42.3,42.34,42.23,42.26,38140.0,41.8383,41.8779,41.7691,41.7988,38140.0
2022-08-29 12:30:00,42.25,42.27,42.07,42.14,64659.0,41.7889,41.8087,41.6108,41.6801,64659.0
2022-08-29 12:40:00,42.14,42.36,42.13,42.35,52193.0,41.6801,41.8977,41.6702,41.8878,52193.0
2022-08-29 12:50:00,42.36,42.44,42.31,42.35,56649.0,41.8977,41.9768,41.8482,41.8878,56649.0
2022-08-29 13:00:00,42.35,42.54,42.35,42.52,39784.0,41.8878,42.0757,41.8878,42.0559,39784.0
2022-08-29 13:10:00,42.51,42.55,42.34,42.36,43918.0,42.046,42.0856,41.8779,41.8977,43918.0
2022-08-29 13:20:00,42.37,42.41,42.3,42.4,38874.0,41.9076,41.9471,41.8383,41.9372,38874.0
2022-08-29 13:30:00,42.42,42.62,42.42,42.53,38601.0,41.957,42.1548,41.957,42.0658,38601.0
2022-08-29 13:40:00,42.52,42.79,42.5,42.66,58222.0,42.0559,42.323,42.0361,42.1944,58222.0
2022-08-29 13:50:00,42.66,42.89,42.61,42.86,44032.0,42.1944,42.4219,42.1449,42.3922,44032.0
2022-08-29 14:00:00,42.86,42.88,42.75,42.76,70925.0,42.3922,42.412,42.2834,42.2933,70925.0
2022-08-29 14:10:00,42.75,42.78,42.63,42.7,110557.0,42.2834,42.3131,42.1647,42.234,110557.0
2022-08-29 14:20:00,42.7,42.89,42.66,42.86,55005.0,42.234,42.4219,42.1944,42.3922,55005.0
2022-08-29 14:30:00,42.88,42.92,42.82,42.84,59738.0,42.412,42.4516,42.3527,42.3724,59738.0
2022-08-29 14:40:00,42.85,42.85,42.7,42.71,63175.0,42.3823,42.3823,42.234,42.2439,63175.0
2022-08-29 14:50:00,42.7,42.74,42.52,42.72,45261.0,42.234,42.2735,42.0559,42.2537,45261.0
2022-08-29 15:00:00,42.72,42.82,42.56,42.6,71159.0,42.2537,42.3527,42.0955,42.1351,71159.0
2022-08-29 15:10:00,42.61,42.73,42.55,42.58,55845.0,42.1449,42.2636,42.0856,42.1153,55845.0
2022-08-29 15:20:00,42.59,42.63,42.47,42.53,61000.0,42.1252,42.1647,42.0065,42.0658,61000.0
2022-08-29 15:30:00,42.52,42.52,42.38,42.44,97314.0,42.0559,42.0559,41.9175,41.9768,97314.0
2022-08-29 15:40:00,42.45,42.45,42.29,42.33,82992.0,41.9867,41.9867,41.8284,41.868,82992.0
2022-08-29 15:50:00,42.33,42.45,42.15,42.17,275018.0,41.868,41.9867,41.69,41.7097,275018.0
2022-08-30 09:30:00,43.15,43.99,43.0,43.66,282040.0,42.6791,43.5099,42.5307,43.1835,282040.0
2022-08-30 09:40:00,43.64,43.82,42.93,43.17,180337.0,43.1637,43.3417,42.4615,42.6988,180337.0
2022-08-30 09:50:00,43.14,43.14,42.45,42.5,129699.0,42.6692,42.6692,41.9867,42.0361,129699.0
2022-08-30 10:00:00,42.48,42.52,41.79,41.9,200784.0,42.0164,42.0559,41.3339,41.4427,200784.0
2022-08-30 10:10:00,41.9,42.25,41.71,42.07,188999.0,41.4427,41.7889,41.2548,41.6108,188999.0
2022-08-30 10:20:00,42.08,42.17,41.86,42.1,155019.0,41.6207,41.7097,41.4031,41.6405,155019.0
2022-08-30 10:30:00,42.09,42.09,41.54,41.73,180737.0,41.6306,41.6306,41.0866,41.2746,180737.0
2022-08-30 10:40:00,41.74,41.78,41.31,41.32,139394.0,41.2844,41.324,40.8591,40.869,139394.0
2022-08-30 10:50:00,41.32,41.75,41.23,41.74,133201.0,40.869,41.2943,40.78,41.2844,133201.0
2022-08-30 11:00:00,41.73,41.84,41.5,41.6,78742.0,41.2746,41.3834,41.0471,41.146,78742.0
2022-08-30 11:10:00,41.6,41.62,41.39,41.62,77854.0,41.146,41.1658,40.9383,41.1658,77854.0
2022-08-30 11:20:00,41.64,41.64,41.4,41.44,79378.0,41.1855,41.1855,40.9482,40.9877,79378.0
2022-08-30 11:30:00,41.44,41.74,41.42,41.66,85821.0,40.9877,41.2844,40.9679,41.2053,85821.0
2022-08-30 11:40:00,41.65,41.75,41.54,41.6,58042.0,41.1954,41.2943,41.0866,41.146,58042.0
2022-08-30 11:50:00,41.59,41.85,41.54,41.7,68620.0,41.1361,41.3932,41.0866,41.2449,68620.0
2022-08-30 12:00:00,41.71,41.82,41.57,41.59,55496.0,41.2548,41.3636,41.1163,41.1361,55496.0
2022-08-30 12:10:00,41.58,41.81,41.53,41.66,142834.0,41.1262,41.3537,41.0767,41.2053,142834.0
2022-08-30 12:20:00,41.66,41.7,41.52,41.62,61490.0,41.2053,41.2449,41.0668,41.1658,61490.0
2022-08-30 12:30:00,41.63,41.64,41.46,41.59,69386.0,41.1756,41.1855,41.0075,41.1361,69386.0
2022-08-30 12:40:00,41.59,41.59,41.23,41.28,79560.0,41.1361,41.1361,40.78,40.8295,79560.0
2022-08-30 12:50:00,41.29,41.34,41.02,41.03,97499.0,40.8394,40.8888,40.5723,40.5822,97499.0
2022-08-30 13:00:00,41.03,41.23,40.93,41.08,83384.0,40.5822,40.78,40.4833,40.6316,83384.0
2022-08-30 13:10:00,41.08,41.18,40.93,40.94,67246.0,40.6316,40.7306,40.4833,40.4932,67246.0
2022-08-30 13:20:00,40.96,41.0,40.84,40.97,81380.0,40.513,40.5525,40.3943,40.5228,81380.0
2022-08-30 13:30:00,40.95,41.01,40.85,40.92,36792.0,40.5031,40.5624,40.4042,40.4734,36792.0
2022-08-30 13:40:00,40.93,41.09,40.84,41.04,54320.0,40.4833,40.6415,40.3943,40.5921,54320.0
2022-08-30 13:50:00,41.04,41.17,40.93,40.96,64732.0,40.5921,40.7207,40.4833,40.513,64732.0
2022-08-30 14:00:00,40.95,41.16,40.88,41.14,45371.0,40.5031,40.7108,40.4338,40.691,45371.0
2022-08-30 14:10:00,41.14,41.35,41.14,41.26,66321.0,40.691,40.8987,40.691,40.8097,66321.0
2022-08-30 14:20:00,41.28,41.38,41.15,41.19,62019.0,40.8295,40.9284,40.7009,40.7404,62019.0
2022-08-30 14:30:00,41.2,41.6,41.2,41.59,67758.0,40.7503,41.146,40.7503,41.1361,67758.0
2022-08-30 14:40:00,41.58,41.61,41.4,41.54,34277.0,41.1262,41.1559,40.9482,41.0866,34277.0
2022-08-30 14:50:00,41.55,41.76,41.51,41.66,50400.0,41.0965,41.3042,41.057,41.2053,50400.0
2022-08-30 15:00:00,41.67,42.0,41.62,41.91,260644.0,41.2152,41.5416,41.1658,41.4526,260644.0
2022-08-30 15:10:00,41.9,41.95,41.67,41.73,105442.0,41.4427,41.4922,41.2152,41.2746,105442.0
2022-08-30 15:20:00,41.72,41.77,41.62,41.66,118920.0,41.2647,41.3141,41.1658,41.2053,118920.0
2022-08-30 15:30:00,41.65,41.66,41.36,41.56,151941.0,41.1954,41.2053,40.9086,41.1064,151941.0
2022-08-30 15:40:00,41.56,41.66,41.39,41.55,171436.0,41.1064,41.2053,40.9383,41.0965,171436.0
2022-08-30 15:50:00,41.56,41.79,41.54,41.75,361766.0,41.1064,41.3339,41.0866,41.2943,361766.0
2022-08-31 09:30:00,42.82,42.82,41.75,42.18,219877.0,42.3527,42.3527,41.2943,41.7196,219877.0
2022-08-31 09:40:00,42.15,42.82,41.98,42.82,153357.0,41.69,42.3527,41.5218,42.3527,153357.0
2022-08-31 09:50:00,42.79,42.94,42.18,42.2,187604.0,42.323,42.4713,41.7196,41.7394,187604.0
2022-08-31 10:00:00,42.16,42.22,41.78,41.86,117155.0,41.6999,41.7592,41.324,41.4031,117155.0
2022-08-31 10:10:00,41.89,42.1,41.66,41.96,112187.0,41.4328,41.6405,41.2053,41.502,112187.0
2022-08-31 10:20:00,42.0,42.15,41.8,41.81,64991.0,41.5416,41.69,41.3438,41.3537,64991.0
2022-08-31 10:30:00,41.79,41.87,41.52,41.52,58071.0,41.3339,41.413,41.0668,41.0668,58071.0
2022-08-31 10:40:00,41.53,41.92,41.48,41.92,81625.0,41.0767,41.4625,41.0273,41.4625,81625.0
2022-08-31 10:50:00,41.93,41.96,41.37,41.39,43130.0,41.4724,41.502,40.9185,40.9383,43130.0
2022-08-31 11:00:00,41.38,41.38,41.01,41.16,98105.0,40.9284,40.9284,40.5624,40.7108,98105.0
2022-08-31 11:10:00,41.17,41.33,41.06,41.33,69238.0,40.7207,40.8789,40.6119,40.8789,69238.0
2022-08-31 11:20:00,41.31,41.42,41.16,41.17,43857.0,40.8591,40.9679,40.7108,40.7207,43857.0
2022-08-31 11:30:00,41.17,41.18,40.9,41.0,148870.0,40.7207,40.7306,40.4536,40.5525,148870.0
2022-08-31 11:40:00,40.99,41.11,40.93,41.02,84885.0,40.5426,40.6613,40.4833,40.5723,84885.0
2022-08-31 11:50:00,41.01,41.3,40.95,41.17,68253.0,40.5624,40.8492,40.5031,40.7207,68253.0
2022-08-31 12:00:00,41.19,41.23,41.02,41.05,50274.0,40.7404,40.78,40.5723,40.602,50274.0
2022-08-31 12:10:00,41.05,41.13,40.95,41.04,60720.0,40.602,40.6811,40.5031,40.5921,60720.0
2022-08-31 12:20:00,41.04,41.08,40.93,40.97,47918.0,40.5921,40.6316,40.4833,40.5228,47918.0
2022-08-31 12:30:00,40.97,41.07,40.9,40.92,54543.0,40.5228,40.6218,40.4536,40.4734,54543.0
2022-08-31 12:40:00,40.9,40.9,40.77,40.83,67415.0,40.4536,40.4536,40.325,40.3844,67415.0
2022-08-31 12:50:00,40.81,40.82,40.67,40.8,67393.0,40.3646,40.3745,40.2261,40.3547,67393.0
2022-08-31 13:00:00,40.78,40.93,40.76,40.92,55687.0,40.3349,40.4833,40.3151,40.4734,55687.0
2022-08-31 13:10:00,40.94,41.06,40.86,40.87,58767.0,40.4932,40.6119,40.414,40.4239,58767.0
2022-08-31 13:20:00,40.87,40.99,40.79,40.96,41210.0,40.4239,40.5426,40.3448,40.513,41210.0
2022-08-31 13:30:00,40.96,41.1,40.93,40.97,59577.0,40.513,40.6514,40.4833,40.5228,59577.0
2022-08-31 13:40:00,40.97,41.09,40.95,40.98,49016.0,40.5228,40.6415,40.5031,40.5327,49016.0
2022-08-31 13:50:00,40.97,41.12,40.97,41.06,42145.0,40.5228,40.6712,40.5228,40.6119,42145.0
2022-08-31 14:00:00,41.04,41.19,40.94,41.05,56485.0,40.5921,40.7404,40.4932,40.602,56485.0
2022-08-31 14:10:00,41.06,41.1,41.01,41.01,27066.0,40.6119,40.6514,40.5624,40.5624,27066.0
2022-08-31 14:20:00,41.02,41.05,40.93,40.98,49310.0,40.5723,40.602,40.4833,40.5327,49310.0
2022-08-31 14:30:00,40.96,41.0,40.83,40.83,67020.0,40.513,40.5525,40.3844,40.3844,67020.0
2022-08-31 14:40:00,40.84,40.87,40.72,40.78,42495.0,40.3943,40.4239,40.2756,40.3349,42495.0
2022-08-31 14:50:00,40.77,40.88,40.53,40.66,93511.0,40.325,40.4338,40.0876,40.2162,93511.0
2022-08-31 15:00:00,40.66,40.83,40.59,40.78,70865.0,40.2162,40.3844,40.147,40.3349,70865.0
2022-08-31 15:10:00,40.77,41.02,40.75,40.87,57741.0,40.325,40.5723,40.3052,40.4239,57741.0
2022-08-31 15:20:00,40.84,40.89,40.76,40.85,68865.0,40.3943,40.4437,40.3151,40.4042,68865.0
2022-08-31 15:30:00,40.83,40.98,40.78,40.97,110011.0,40.3844,40.5327,40.3349,40.5228,110011.0
2022-08-31 15:40:00,40.97,41.15,40.91,41.09,133961.0,40.5228,40.7009,40.4635,40.6415,133961.0
2022-08-31 15:50:00,41.09,41.09,40.8,40.84,311945.0,40.6415,40.6415,40.3547,40.3943,311945.0
2022-09-01 09:30:00,40.1,40.15,39.6,39.75,220048.0,39.6623,39.7118,39.1678,39.3162,220048.0
2022-09-01 09:40:00,39.77,39.97,39.49,39.54,193271.0,39.3359,39.5338,39.059,39.1085,193271.0
2022-09-01 09:50:00,39.54,39.6,39.39,39.52,192832.0,39.1085,39.1678,38.9601,39.0887,192832.0
2022-09-01 10:00:00,39.47,39.5,38.81,39.05,187956.0,39.0392,39.0689,38.3864,38.6238,187956.0
2022-09-01 10:10:00,39.02,39.05,38.82,38.91,114106.0,38.5941,38.6238,38.3963,38.4853,114106.0
2022-09-01 10:20:00,38.91,39.48,38.86,39.36,140975.0,38.4853,39.0491,38.4359,38.9304,140975.0
2022-09-01 10:30:00,39.36,39.4,39.12,39.21,90506.0,38.9304,38.97,38.693,38.7821,90506.0
2022-09-01 10:40:00,39.22,39.34,39.13,39.19,78835.0,38.7919,38.9106,38.7029,38.7623,78835.0
2022-09-01 10:50:00,39.17,39.39,39.14,39.23,56889.0,38.7425,38.9601,38.7128,38.8018,56889.0
2022-09-01 11:00:00,39.22,39.22,38.8,39.11,104715.0,38.7919,38.7919,38.3765,38.6831,104715.0
2022-09-01 11:10:00,39.12,39.19,38.92,38.97,108258.0,38.693,38.7623,38.4952,38.5447,108258.0
2022-09-01 11:20:00,38.97,38.99,38.81,38.88,71923.0,38.5447,38.5645,38.3864,38.4557,71923.0
2022-09-01 11:30:00,38.88,39.28,38.87,39.1,86113.0,38.4557,38.8513,38.4458,38.6733,86113.0
2022-09-01 11:40:00,39.1,39.11,38.96,39.08,39911.0,38.6733,38.6831,38.5348,38.6535,39911.0
2022-09-01 11:50:00,39.09,39.19,39.03,39.07,48183.0,38.6634,38.7623,38.604,38.6436,48183.0
2022-09-01 12:00:00,39.08,39.39,39.08,39.38,38592.0,38.6535,38.9601,38.6535,38.9502,38592.0
2022-09-01 12:10:00,39.35,39.4,39.23,39.34,34033.0,38.9205,38.97,38.8018,38.9106,34033.0
2022-09-01 12:20:00,39.34,39.55,39.33,39.51,32594.0,38.9106,39.1183,38.9007,39.0788,32594.0
2022-09-01 12:30:00,39.51,39.63,39.41,39.43,41362.0,39.0788,39.1975,38.9799,38.9997,41362.0
2022-09-01 12:40:00,39.42,39.61,39.41,39.61,35658.0,38.9898,39.1777,38.9799,39.1777,35658.0
2022-09-01 12:50:00,39.61,39.8,39.57,39.8,49007.0,39.1777,39.3656,39.1381,39.3656,49007.0
2022-09-01 13:00:00,39.81,40.04,39.75,40.03,73066.0,39.3755,39.603,39.3162,39.5931,73066.0
2022-09-01 13:10:00,40.04,40.06,39.91,39.96,59066.0,39.603,39.6228,39.4744,39.5239,59066.0
2022-09-01 13:20:00,39.96,40.23,39.92,40.19,86739.0,39.5239,39.7909,39.4843,39.7514,86739.0
2022-09-01 13:30:00,40.18,40.22,40.03,40.05,69223.0,39.7415,39.781,39.5931,39.6129,69223.0
2022-09-01 13:40:00,40.05,40.05,39.83,39.86,80602.0,39.6129,39.6129,39.3953,39.425,80602.0
2022-09-01 13:50:00,39.87,40.04,39.81,39.99,55625.0,39.4349,39.603,39.3755,39.5535,55625.0
2022-09-01 14:00:00,40.01,40.24,39.94,40.16,93745.0,39.5733,39.8008,39.5041,39.7217,93745.0
2022-09-01 14:10:00,40.17,40.36,40.14,40.22,64704.0,39.7316,39.9195,39.7019,39.781,64704.0
2022-09-01 14:20:00,40.23,40.5,40.23,40.41,65892.0,39.7909,40.058,39.7909,39.969,65892.0
2022-09-01 14:30:00,40.4,40.63,40.4,40.48,81590.0,39.9591,40.1866,39.9591,40.0382,81590.0
2022-09-01 14:40:00,40.47,40.56,40.41,40.47,70284.0,40.0283,40.1173,39.969,40.0283,70284.0
2022-09-01 14:50:00,40.47,40.61,40.39,40.47,66126.0,40.0283,40.1668,39.9492,40.0283,66126.0
2022-09-01 15:00:00,40.46,40.72,40.45,40.67,88348.0,40.0184,40.2756,40.0085,40.2261,88348.0
2022-09-01 15:10:00,40.68,40.89,40.63,40.74,153659.0,40.236,40.4437,40.1866,40.2954,153659.0
2022-09-01 15:20:00,40.73,40.77,40.54,40.58,106563.0,40.2855,40.325,40.0975,40.1371,106563.0
2022-09-01 15:30:00,40.57,40.77,40.53,40.72,88344.0,40.1272,40.325,40.0876,40.2756,88344.0
2022-09-01 15:40:00,40.7,40.79,40.59,40.61,98400.0,40.2558,40.3448,40.147,40.1668,98400.0
2022-09-01 15:50:00,40.61,41.01,40.59,40.96,332376.0,40.1668,40.5624,40.147,40.513,332376.0
2022-09-02 09:30:00,42.01,42.36,40.92,41.13,239823.0,41.5515,41.8977,40.4734,40.6811,239823.0
2022-09-02 09:40:00,41.13,41.13,40.38,40.84,132740.0,40.6811,40.6811,39.9393,40.3943,132740.0
2022-09-02 09:50:00,40.85,41.06,40.65,40.66,92481.0,40.4042,40.6119,40.2063,40.2162,92481.0
2022-09-02 10:00:00,40.66,40.88,40.42,40.81,76410.0,40.2162,40.4338,39.9788,40.3646,76410.0
2022-09-02 10:10:00,40.83,41.39,40.83,41.23,91721.0,40.3844,40.9383,40.3844,40.78,91721.0
2022-09-02 10:20:00,41.23,41.36,41.06,41.35,73038.0,40.78,40.9086,40.6119,40.8987,73038.0
2022-09-02 10:30:00,41.36,41.67,41.34,41.62,100935.0,40.9086,41.2152,40.8888,41.1658,100935.0
2022-09-02 10:40:00,41.63,41.73,41.53,41.6,72272.0,41.1756,41.2746,41.0767,41.146,72272.0
2022-09-02 10:50:00,41.6,41.66,41.31,41.58,83395.0,41.146,41.2053,40.8591,41.1262,83395.0
2022-09-02 11:00:00,41.58,41.93,41.56,41.89,66072.0,41.1262,41.4724,41.1064,41.4328,66072.0
2022-09-02 11:10:00,41.88,42.01,41.82,41.95,75109.0,41.4229,41.5515,41.3636,41.4922,75109.0
2022-09-02 11:20:00,41.96,42.03,41.84,41.85,51209.0,41.502,41.5713,41.3834,41.3932,51209.0
2022-09-02 11:30:00,41.85,41.92,41.77,41.87,80705.0,41.3932,41.4625,41.3141,41.413,80705.0
2022-09-02 11:40:00,41.89,42.07,41.8,42.04,68418.0,41.4328,41.6108,41.3438,41.5812,68418.0
2022-09-02 11:50:00,42.05,42.16,42.05,42.08,78092.0,41.5911,41.6999,41.5911,41.6207,78092.0
2022-09-02 12:00:00,42.09,42.11,41.95,42.05,58858.0,41.6306,41.6504,41.4922,41.5911,58858.0
2022-09-02 12:10:00,42.07,42.16,41.86,41.92,79927.0,41.6108,41.6999,41.4031,41.4625,79927.0
2022-09-02 12:20:00,41.91,41.94,41.48,41.55,94769.0,41.4526,41.4823,41.0273,41.0965,94769.0
2022-09-02 12:30:00,41.54,41.62,41.2,41.27,82693.0,41.0866,41.1658,40.7503,40.8196,82693.0
2022-09-02 12:40:00,41.27,41.3,40.96,41.03,59295.0,40.8196,40.8492,40.513,40.5822,59295.0
2022-09-02 12:50:00,41.03,41.15,40.89,41.14,50628.0,40.5822,40.7009,40.4437,40.691,50628.0
2022-09-02 13:00:00,41.12,41.12,40.84,40.89,68959.0,40.6712,40.6712,40.3943,40.4437,68959.0
2022-09-02 13:10:00,40.9,41.01,40.78,40.96,70341.0,40.4536,40.5624,40.3349,40.513,70341.0
2022-09-02 13:20:00,40.93,40.93,40.61,40.68,40977.0,40.4833,40.4833,40.1668,40.236,40977.0
2022-09-02 13:30:00,40.67,40.84,40.6,40.72,68457.0,40.2261,40.3943,40.1569,40.2756,68457.0
2022-09-02 13:40:00,40.7,40.86,40.6,40.64,53187.0,40.2558,40.414,40.1569,40.1964,53187.0
2022-09-02 13:50:00,40.59,40.7,40.49,40.7,39090.0,40.147,40.2558,40.0481,40.2558,39090.0
2022-09-02 14:00:00,40.69,40.91,40.68,40.88,59184.0,40.2459,40.4635,40.236,40.4338,59184.0
2022-09-02 14:10:00,40.85,40.89,40.74,40.75,70630.0,40.4042,40.4437,40.2954,40.3052,70630.0
2022-09-02 14:20:00,40.77,41.09,40.74,41.06,61740.0,40.325,40.6415,40.2954,40.6119,61740.0
2022-09-02 14:30:00,41.06,41.23,40.98,41.21,58680.0,40.6119,40.78,40.5327,40.7602,58680.0
2022-09-02 14:40:00,41.21,41.25,41.0,41.05,66996.0,40.7602,40.7998,40.5525,40.602,66996.0
2022-09-02 14:50:00,41.06,41.07,40.9,40.96,63722.0,40.6119,40.6218,40.4536,40.513,63722.0
2022-09-02 15:00:00,40.95,41.25,40.95,41.14,79303.0,40.5031,40.7998,40.5031,40.691,79303.0
2022-09-02 15:10:00,41.13,41.18,41.0,41.08,40111.0,40.6811,40.7306,40.5525,40.6316,40111.0
2022-09-02 15:20:00,41.08,41.16,40.84,41.0,74305.0,40.6316,40.7108,40.3943,40.5525,74305.0
2022-09-02 15:30:00,40.99,41.01,40.73,40.79,65508.0,40.5426,40.5624,40.2855,40.3448,65508.0
2022-09-02 15:40:00,40.8,40.89,40.73,40.87,83497.0,40.3547,40.4437,40.2855,40.4239,83497.0
2022-09-02 15:50:00,40.87,41.13,40.87,41.07,335516.0,40.4239,40.6811,40.4239,40.6218,335516.0
2022-09-06 09:30:00,41.91,42.62,41.69,41.69,337028.0,41.4526,42.1548,41.235,41.235,337028.0
2022-09-06 09:40:00,41.7,41.77,40.96,41.14,157070.0,41.2449,41.3141,40.513,40.691,157070.0
2022-09-06 09:50:00,41.13,41.15,40.44,40.64,135249.0,40.6811,40.7009,39.9986,40.1964,135249.0
2022-09-06 10:00:00,40.6,40.6,40.22,40.5,117673.0,40.1569,40.1569,39.781,40.058,117673.0
2022-09-06 10:10:00,40.5,40.65,40.25,40.56,56422.0,40.058,40.2063,39.8107,40.1173,56422.0
2022-09-06 10:20:00,40.56,40.7,40.32,40.61,61527.0,40.1173,40.2558,39.8799,40.1668,61527.0
2022-09-06 10:30:00,40.63,40.63,40.19,40.5,88319.0,40.1866,40.1866,39.7514,40.058,88319.0
2022-09-06 10:40:00,40.49,40.73,40.37,40.4,65218.0,40.0481,40.2855,39.9294,39.9591,65218.0
2022-09-06 10:50:00,40.42,40.79,40.39,40.64,109686.0,39.9788,40.3448,39.9492,40.1964,109686.0
2022-09-06 11:00:00,40.61,40.93,40.56,40.81,88013.0,40.1668,40.4833,40.1173,40.3646,88013.0
2022-09-06 11:10:00,40.82,40.85,40.7,40.78,79567.0,40.3745,40.4042,40.2558,40.3349,79567.0
2022-09-06 11:20:00,40.76,40.94,40.69,40.69,52885.0,40.3151,40.4932,40.2459,40.2459,52885.0
2022-09-06 11:30:00,40.69,41.0,40.63,40.94,55557.0,40.2459,40.5525,40.1866,40.4932,55557.0
2022-09-06 11:40:00,40.92,41.38,40.92,41.34,121840.0,40.4734,40.9284,40.4734,40.8888,121840.0
2022-09-06 11:50:00,41.34,41.64,41.33,41.33,109897.0,40.8888,41.1855,40.8789,40.8789,109897.0
2022-09-06 12:00:00,41.33,41.6,41.26,41.3,60760.0,40.8789,41.146,40.8097,40.8492,60760.0
2022-09-06 12:10:00,41.31,41.37,41.1,41.11,48777.0,40.8591,40.9185,40.6514,40.6613,48777.0
2022-09-06 12:20:00,41.09,41.16,40.96,41.12,37272.0,40.6415,40.7108,40.513,40.6712,37272.0
2022-09-06 12:30:00,41.11,41.17,40.99,41.09,49358.0,40.6613,40.7207,40.5426,40.6415,49358.0
2022-09-06 12:40:00,41.09,41.24,41.0,41.21,50551.0,40.6415,40.7899,40.5525,40.7602,50551.0
2022-09-06 12:50:00,41.21,41.24,41.05,41.12,37197.0,40.7602,40.7899,40.602,40.6712,37197.0
2022-09-06 13:00:00,41.11,41.11,40.94,40.94,56972.0,40.6613,40.6613,40.4932,40.4932,56972.0
2022-09-06 13:10:00,40.94,41.02,40.85,41.0,46375.0,40.4932,40.5723,40.4042,40.5525,46375.0
2022-09-06 13:20:00,41.01,41.03,40.8,40.81,37312.0,40.5624,40.5822,40.3547,40.3646,37312.0
2022-09-06 13:30:00,40.81,41.0,40.78,40.9,62463.0,40.3646,40.5525,40.3349,40.4536,62463.0
2022-09-06 13:40:00,40.91,40.99,40.79,40.91,31794.0,40.4635,40.5426,40.3448,40.4635,31794.0
2022-09-06 13:50:00,40.88,41.12,40.8,41.11,37961.0,40.4338,40.6712,40.3547,40.6613,37961.0
2022-09-06 14:00:00,41.09,41.24,41.04,41.19,86637.0,40.6415,40.7899,40.5921,40.7404,86637.0
2022-09-06 14:10:00,41.2,41.45,41.19,41.41,115229.0,40.7503,40.9976,40.7404,40.958,115229.0
2022-09-06 14:20:00,41.42,41.48,41.36,41.39,68863.0,40.9679,41.0273,40.9086,40.9383,68863.0
2022-09-06 14:30:00,41.39,41.52,41.31,41.44,63275.0,40.9383,41.0668,40.8591,40.9877,63275.0
2022-09-06 14:40:00,41.43,41.45,41.26,41.4,51862.0,40.9778,40.9976,40.8097,40.9482,51862.0
2022-09-06 14:50:00,41.38,41.48,41.28,41.37,45082.0,40.9284,41.0273,40.8295,40.9185,45082.0
2022-09-06 15:00:00,41.39,41.51,41.23,41.5,85899.0,40.9383,41.057,40.78,41.0471,85899.0
2022-09-06 15:10:00,41.51,41.68,41.49,41.59,104678.0,41.057,41.2251,41.0372,41.1361,104678.0
2022-09-06 15:20:00,41.56,41.78,41.47,41.68,86370.0,41.1064,41.324,41.0174,41.2251,86370.0
2022-09-06 15:30:00,41.67,41.67,41.49,41.63,71793.0,41.2152,41.2152,41.0372,41.1756,71793.0
2022-09-06 15:40:00,41.62,41.85,41.62,41.82,138491.0,41.1658,41.3932,41.1658,41.3636,138491.0
2022-09-06 15:50:00,41.82,41.88,41.72,41.87,441727.0,41.3636,41.4229,41.2647,41.413,441727.0
2022-09-07 09:30:00,41.66,42.66,41.66,42.63,213546.0,41.2053,42.1944,41.2053,42.1647,213546.0
2022-09-07 09:40:00,42.57,43.33,42.53,43.17,213449.0,42.1054,42.8571,42.0658,42.6988,213449.0
2022-09-07 09:50:00,43.19,43.27,42.67,42.78,165580.0,42.7186,42.7977,42.2043,42.3131,165580.0
2022-09-07 10:00:00,42.75,42.75,42.19,42.26,105109.0,42.2834,42.2834,41.7295,41.7988,105109.0
2022-09-07 10:10:00,42.29,42.35,41.94,42.24,92868.0,41.8284,41.8878,41.4823,41.779,92868.0
2022-09-07 10:20:00,42.22,42.35,41.97,42.31,67993.0,41.7592,41.8878,41.5119,41.8482,67993.0
2022-09-07 10:30:00,42.36,42.5,42.27,42.34,69789.0,41.8977,42.0361,41.8087,41.8779,69789.0
2022-09-07 10:40:00,42.34,42.41,42.03,42.2,73931.0,41.8779,41.9471,41.5713,41.7394,73931.0
2022-09-07 10:50:00,42.2,42.44,42.17,42.36,69232.0,41.7394,41.9768,41.7097,41.8977,69232.0
2022-09-07 11:00:00,42.38,42.61,42.32,42.58,47878.0,41.9175,42.1449,41.8581,42.1153,47878.0
2022-09-07 11:10:00,42.58,42.84,42.58,42.78,97070.0,42.1153,42.3724,42.1153,42.3131,97070.0
2022-09-07 11:20:00,42.79,42.87,42.66,42.74,63640.0,42.323,42.4021,42.1944,42.2735,63640.0
2022-09-07 11:30:00,42.75,42.94,42.74,42.94,78645.0,42.2834,42.4713,42.2735,42.4713,78645.0
2022-09-07 11:40:00,42.93,42.96,42.73,42.88,70009.0,42.4615,42.4911,42.2636,42.412,70009.0
2022-09-07 11:50:00,42.88,43.0,42.83,42.93,119500.0,42.412,42.5307,42.3625,42.4615,119500.0
2022-09-07 12:00:00,42.93,43.02,42.71,42.86,58617.0,42.4615,42.5505,42.2439,42.3922,58617.0
2022-09-07 12:10:00,42.85,42.85,42.59,42.62,59809.0,42.3823,42.3823,42.1252,42.1548,59809.0
2022-09-07 12:20:00,42.62,42.65,42.45,42.63,40021.0,42.1548,42.1845,41.9867,42.1647,40021.0
2022-09-07 12:30:00,42.65,42.97,42.6,42.94,73123.0,42.1845,42.501,42.1351,42.4713,73123.0
2022-09-07 12:40:00,42.94,43.17,42.91,43.04,99888.0,42.4713,42.6988,42.4417,42.5703,99888.0
2022-09-07 12:50:00,43.02,43.08,42.96,42.97,50969.0,42.5505,42.6098,42.4911,42.501,50969.0
2022-09-07 13:00:00,42.97,43.05,42.87,43.01,45135.0,42.501,42.5801,42.4021,42.5406,45135.0
2022-09-07 13:10:00,43.0,43.14,42.96,43.06,38200.0,42.5307,42.6692,42.4911,42.59,38200.0
2022-09-07 13:20:00,43.05,43.17,43.05,43.1,28994.0,42.5801,42.6988,42.5801,42.6296,28994.0
2022-09-07 13:30:00,43.13,43.31,43.13,43.25,429473.0,42.6593,42.8373,42.6593,42.778,429473.0
2022-09-07 13:40:00,43.24,43.31,43.17,43.22,69434.0,42.7681,42.8373,42.6988,42.7483,69434.0
2022-09-07 13:50:00,43.21,43.31,43.19,43.28,32908.0,42.7384,42.8373,42.7186,42.8076,32908.0
2022-09-07 14:00:00,43.27,43.49,43.25,43.41,77691.0,42.7977,43.0153,42.778,42.9362,77691.0
2022-09-07 14:10:00,43.42,43.59,43.38,43.42,101447.0,42.9461,43.1143,42.9065,42.9461,101447.0
2022-09-07 14:20:00,43.43,43.69,43.43,43.68,72968.0,42.956,43.2132,42.956,43.2033,72968.0
2022-09-07 14:30:00,43.68,43.84,43.61,43.73,116522.0,43.2033,43.3615,43.134,43.2527,116522.0
2022-09-07 14:40:00,43.73,43.89,43.73,43.89,80090.0,43.2527,43.411,43.2527,43.411,80090.0
2022-09-07 14:50:00,43.9,43.99,43.82,43.94,114173.0,43.4209,43.5099,43.3417,43.4604,114173.0
2022-09-07 15:00:00,43.94,43.97,43.85,43.96,89300.0,43.4604,43.4901,43.3714,43.4802,89300.0
2022-09-07 15:10:00,43.96,44.06,43.82,43.85,127451.0,43.4802,43.5791,43.3417,43.3714,127451.0
2022-09-07 15:20:00,43.86,43.99,43.77,43.98,97501.0,43.3813,43.5099,43.2923,43.5,97501.0
2022-09-07 15:30:00,43.98,44.02,43.86,43.91,117953.0,43.5,43.5396,43.3813,43.4308,117953.0
2022-09-07 15:40:00,43.9,43.92,43.74,43.91,174350.0,43.4209,43.4406,43.2626,43.4308,174350.0
2022-09-07 15:50:00,43.92,43.95,43.73,43.8,351271.0,43.4406,43.4703,43.2527,43.322,351271.0
2022-09-08 09:30:00,42.82,43.8,42.6,42.9,211739.0,42.3527,43.322,42.1351,42.4318,211739.0
2022-09-08 09:40:00,42.91,43.75,42.76,43.63,146744.0,42.4417,43.2725,42.2933,43.1538,146744.0
2022-09-08 09:50:00,43.6,44.65,43.52,44.48,257786.0,43.1241,44.1627,43.045,43.9945,257786.0
2022-09-08 10:00:00,44.5,44.61,44.05,44.5,130411.0,44.0143,44.1231,43.5692,44.0143,130411.0
2022-09-08 10:10:00,44.5,44.88,44.32,44.86,178800.0,44.0143,44.3902,43.8363,44.3704,178800.0
2022-09-08 10:20:00,44.87,45.03,44.5,44.59,176085.0,44.3803,44.5385,44.0143,44.1033,176085.0
2022-09-08 10:30:00,44.53,44.8,44.52,44.64,118363.0,44.044,44.311,44.0341,44.1528,118363.0
2022-09-08 10:40:00,44.64,44.65,44.31,44.31,96757.0,44.1528,44.1627,43.8264,43.8264,96757.0
2022-09-08 10:50:00,44.3,44.4,44.18,44.3,97104.0,43.8165,43.9154,43.6978,43.8165,97104.0
2022-09-08 11:00:00,44.35,44.76,44.31,44.65,133299.0,43.866,44.2715,43.8264,44.1627,133299.0
2022-09-08 11:10:00,44.64,44.83,44.58,44.76,81572.0,44.1528,44.3407,44.0934,44.2715,81572.0
2022-09-08 11:20:00,44.77,44.77,44.52,44.64,72168.0,44.2814,44.2814,44.0341,44.1528,72168.0
2022-09-08 11:30:00,44.64,44.79,44.5,44.52,93429.0,44.1528,44.3012,44.0143,44.0341,93429.0
2022-09-08 11:40:00,44.51,44.53,44.13,44.14,137698.0,44.0242,44.044,43.6484,43.6582,137698.0
2022-09-08 11:50:00,44.16,44.32,44.07,44.1,79993.0,43.678,43.8363,43.589,43.6187,79993.0
2022-09-08 12:00:00,44.08,44.08,43.29,43.5,193462.0,43.5989,43.5989,42.8175,43.0252,193462.0
2022-09-08 12:10:00,43.48,43.84,43.28,43.73,154280.0,43.0055,43.3615,42.8076,43.2527,154280.0
2022-09-08 12:20:00,43.75,43.81,43.53,43.78,76847.0,43.2725,43.3319,43.0549,43.3022,76847.0
2022-09-08 12:30:00,43.75,44.12,43.75,44.06,84601.0,43.2725,43.6385,43.2725,43.5791,84601.0
2022-09-08 12:40:00,44.06,44.51,44.05,44.49,144130.0,43.5791,44.0242,43.5692,44.0044,144130.0
2022-09-08 12:50:00,44.49,44.74,44.47,44.73,114527.0,44.0044,44.2517,43.9846,44.2418,114527.0
2022-09-08 13:00:00,44.73,44.75,44.47,44.58,150477.0,44.2418,44.2616,43.9846,44.0934,150477.0
2022-09-08 13:10:00,44.6,44.96,44.6,44.89,105274.0,44.1132,44.4693,44.1132,44.4001,105274.0
2022-09-08 13:20:00,44.9,45.0,44.83,45.0,74703.0,44.41,44.5089,44.3407,44.5089,74703.0
2022-09-08 13:30:00,44.98,45.16,44.88,45.14,98240.0,44.4891,44.6671,44.3902,44.6473,98240.0
2022-09-08 13:40:00,45.15,45.15,45.02,45.09,75382.0,44.6572,44.6572,44.5286,44.5979,75382.0
2022-09-08 13:50:00,45.1,45.1,44.69,44.87,92536.0,44.6078,44.6078,44.2022,44.3803,92536.0
2022-09-08 14:00:00,44.89,44.91,44.73,44.74,61710.0,44.4001,44.4198,44.2418,44.2517,61710.0
2022-09-08 14:10:00,44.8,44.98,44.78,44.9,52592.0,44.311,44.4891,44.2913,44.41,52592.0
2022-09-08 14:20:00,44.89,44.92,44.71,44.72,28654.0,44.4001,44.4297,44.222,44.2319,28654.0
2022-09-08 14:30:00,44.73,44.89,44.72,44.84,62682.0,44.2418,44.4001,44.2319,44.3506,62682.0
2022-09-08 14:40:00,44.85,44.86,44.48,44.55,84963.0,44.3605,44.3704,43.9945,44.0638,84963.0
2022-09-08 14:50:00,44.56,44.74,44.51,44.74,62426.0,44.0737,44.2517,44.0242,44.2517,62426.0
2022-09-08 15:00:00,44.76,44.87,44.71,44.84,52149.0,44.2715,44.3803,44.222,44.3506,52149.0
2022-09-08 15:10:00,44.83,44.9,44.74,44.87,95772.0,44.3407,44.41,44.2517,44.3803,95772.0
2022-09-08 15:20:00,44.87,44.98,44.85,44.96,54025.0,44.3803,44.4891,44.3605,44.4693,54025.0
2022-09-08 15:30:00,44.95,45.01,44.79,44.9,108955.0,44.4594,44.5188,44.3012,44.41,108955.0
2022-09-08 15:40:00,44.91,44.94,44.74,44.82,124215.0,44.4198,44.4495,44.2517,44.3308,124215.0
2022-09-08 15:50:00,44.83,45.18,44.82,45.16,376486.0,44.3407,44.6869,44.3308,44.6671,376486.0
2022-09-09 09:30:00,45.87,46.29,45.66,46.18,235363.0,45.3694,45.7848,45.1617,45.676,235363.0
2022-09-09 09:40:00,46.2,46.24,45.8,46.21,218568.0,45.6958,45.7353,45.3001,45.7057,218568.0
2022-09-09 09:50:00,46.22,46.38,46.03,46.24,86139.0,45.7155,45.8738,45.5276,45.7353,86139.0
2022-09-09 10:00:00,46.27,46.87,46.27,46.73,223872.0,45.765,46.3585,45.765,46.22,223872.0
2022-09-09 10:10:00,46.7,46.85,46.54,46.79,115788.0,46.1903,46.3387,46.0321,46.2793,115788.0
2022-09-09 10:20:00,46.77,46.81,46.46,46.61,158431.0,46.2595,46.2991,45.9529,46.1013,158431.0
2022-09-09 10:30:00,46.6,46.62,46.3,46.58,132608.0,46.0914,46.1112,45.7947,46.0716,132608.0
2022-09-09 10:40:00,46.54,46.72,46.45,46.57,108328.0,46.0321,46.2101,45.943,46.0617,108328.0
2022-09-09 10:50:00,46.59,46.67,46.47,46.65,112611.0,46.0815,46.1606,45.9628,46.1409,112611.0
2022-09-09 11:00:00,46.67,46.72,46.46,46.65,83617.0,46.1606,46.2101,45.9529,46.1409,83617.0
2022-09-09 11:10:00,46.65,46.87,46.57,46.85,102729.0,46.1409,46.3585,46.0617,46.3387,102729.0
2022-09-09 11:20:00,46.84,47.08,46.81,47.01,139375.0,46.3288,46.5662,46.2991,46.4969,139375.0
2022-09-09 11:30:00,47.02,47.02,46.75,46.96,76360.0,46.5068,46.5068,46.2398,46.4475,76360.0
2022-09-09 11:40:00,46.99,47.04,46.85,46.93,62062.0,46.4771,46.5266,46.3387,46.4178,62062.0
2022-09-09 11:50:00,46.96,47.04,46.85,46.98,102626.0,46.4475,46.5266,46.3387,46.4673,102626.0
2022-09-09 12:00:00,46.97,47.01,46.82,46.93,108823.0,46.4574,46.4969,46.309,46.4178,108823.0
2022-09-09 12:10:00,46.95,47.16,46.94,47.11,141535.0,46.4376,46.6453,46.4277,46.5958,141535.0
2022-09-09 12:20:00,47.12,47.24,47.0,47.21,100866.0,46.6057,46.7244,46.487,46.6947,100866.0
2022-09-09 12:30:00,47.2,47.34,47.17,47.25,112911.0,46.6849,46.8233,46.6552,46.7343,112911.0
2022-09-09 12:40:00,47.25,47.38,47.19,47.35,82457.0,46.7343,46.8629,46.675,46.8332,82457.0
2022-09-09 12:50:00,47.37,47.45,47.33,47.35,99465.0,46.853,46.9321,46.8134,46.8332,99465.0
2022-09-09 13:00:00,47.36,47.36,47.19,47.25,97117.0,46.8431,46.8431,46.675,46.7343,97117.0
2022-09-09 13:10:00,47.25,47.36,47.23,47.34,62793.0,46.7343,46.8431,46.7145,46.8233,62793.0
2022-09-09 13:20:00,47.34,47.48,47.32,47.44,89927.0,46.8233,46.9618,46.8035,46.9222,89927.0
2022-09-09 13:30:00,47.44,47.63,47.44,47.5,144491.0,46.9222,47.1102,46.9222,46.9816,144491.0
2022-09-09 13:40:00,47.49,47.5,47.33,47.4,112134.0,46.9717,46.9816,46.8134,46.8827,112134.0
2022-09-09 13:50:00,47.4,47.46,47.36,47.42,72238.0,46.8827,46.942,46.8431,46.9025,72238.0
2022-09-09 14:00:00,47.41,47.42,47.22,47.3,148804.0,46.8926,46.9025,46.7046,46.7838,148804.0
2022-09-09 14:10:00,47.31,47.44,47.27,47.43,72909.0,46.7937,46.9222,46.7541,46.9123,72909.0
2022-09-09 14:20:00,47.42,47.59,47.42,47.58,102096.0,46.9025,47.0706,46.9025,47.0607,102096.0
2022-09-09 14:30:00,47.58,47.59,47.25,47.3,132693.0,47.0607,47.0706,46.7343,46.7838,132693.0
2022-09-09 14:40:00,47.3,47.35,47.02,47.03,132031.0,46.7838,46.8332,46.5068,46.5167,132031.0
2022-09-09 14:50:00,47.03,47.19,47.03,47.18,65049.0,46.5167,46.675,46.5167,46.6651,65049.0
2022-09-09 15:00:00,47.18,47.21,46.95,46.97,120989.0,46.6651,46.6947,46.4376,46.4574,120989.0
2022-09-09 15:10:00,46.97,47.09,46.96,47.07,93518.0,46.4574,46.5761,46.4475,46.5563,93518.0
2022-09-09 15:20:00,47.07,47.3,47.0,47.22,148662.0,46.5563,46.7838,46.487,46.7046,148662.0
2022-09-09 15:30:00,47.21,47.26,47.05,47.08,165929.0,46.6947,46.7442,46.5365,46.5662,165929.0
2022-09-09 15:40:00,47.08,47.26,47.05,47.15,212281.0,46.5662,46.7442,46.5365,46.6354,212281.0
2022-09-09 15:50:00,47.15,47.29,47.09,47.22,835063.0,46.6354,46.7739,46.5761,46.7046,835063.0
2022-09-12 09:30:00,48.13,48.84,47.72,47.88,465298.0,47.6047,48.307,47.1992,47.3574,465298.0
2022-09-12 09:40:00,47.9,48.21,47.73,47.82,236289.0,47.3772,47.6838,47.2091,47.2981,236289.0
2022-09-12 09:50:00,47.84,48.47,47.84,48.47,155677.0,47.3179,47.941,47.3179,47.941,155677.0
2022-09-12 10:00:00,48.48,48.52,47.81,47.93,168393.0,47.9509,47.9904,47.2882,47.4069,168393.0
2022-09-12 10:10:00,47.95,48.14,47.79,48.03,254688.0,47.4267,47.6146,47.2684,47.5058,254688.0
2022-09-12 10:20:00,48.05,48.06,47.59,47.95,160161.0,47.5256,47.5355,47.0706,47.4267,160161.0
2022-09-12 10:30:00,47.97,48.27,47.86,47.86,148698.0,47.4464,47.7432,47.3376,47.3376,148698.0
2022-09-12 10:40:00,47.85,47.87,47.62,47.81,97966.0,47.3278,47.3475,47.1003,47.2882,97966.0
2022-09-12 10:50:00,47.84,47.88,47.38,47.42,138671.0,47.3179,47.3574,46.8629,46.9025,138671.0
2022-09-12 11:00:00,47.45,47.61,47.14,47.58,155525.0,46.9321,47.0904,46.6255,47.0607,155525.0
2022-09-12 11:10:00,47.57,47.67,47.46,47.55,99716.0,47.0508,47.1497,46.942,47.031,99716.0
2022-09-12 11:20:00,47.55,47.97,47.52,47.93,100644.0,47.031,47.4464,47.0014,47.4069,100644.0
2022-09-12 11:30:00,47.93,47.94,47.42,47.57,85779.0,47.4069,47.4168,46.9025,47.0508,85779.0
2022-09-12 11:40:00,47.58,47.72,47.41,47.44,63952.0,47.0607,47.1992,46.8926,46.9222,63952.0
2022-09-12 11:50:00,47.46,47.51,47.13,47.22,88893.0,46.942,46.9915,46.6156,46.7046,88893.0
2022-09-12 12:00:00,47.23,47.4,47.18,47.3,154859.0,46.7145,46.8827,46.6651,46.7838,154859.0
2022-09-12 12:10:00,47.28,47.49,47.2,47.26,96976.0,46.764,46.9717,46.6849,46.7442,96976.0
2022-09-12 12:20:00,47.26,47.46,47.17,47.46,56691.0,46.7442,46.942,46.6552,46.942,56691.0
2022-09-12 12:30:00,47.47,47.75,47.44,47.72,108235.0,46.9519,47.2288,46.9222,47.1992,108235.0
2022-09-12 12:40:00,47.73,47.91,47.73,47.82,109299.0,47.2091,47.3871,47.2091,47.2981,109299.0
2022-09-12 12:50:00,47.85,48.0,47.78,47.98,89681.0,47.3278,47.4761,47.2585,47.4563,89681.0
2022-09-12 13:00:00,47.98,47.98,47.73,47.93,72303.0,47.4563,47.4563,47.2091,47.4069,72303.0
2022-09-12 13:10:00,47.95,48.12,47.94,48.03,88961.0,47.4267,47.5948,47.4168,47.5058,88961.0
2022-09-12 13:20:00,48.03,48.08,47.9,48.06,89277.0,47.5058,47.5552,47.3772,47.5355,89277.0
2022-09-12 13:30:00,48.07,48.16,47.96,48.03,86355.0,47.5454,47.6344,47.4366,47.5058,86355.0
2022-09-12 13:40:00,48.02,48.08,47.97,48.04,64158.0,47.4959,47.5552,47.4464,47.5157,64158.0
2022-09-12 13:50:00,48.05,48.11,48.01,48.03,65008.0,47.5256,47.5849,47.486,47.5058,65008.0
2022-09-12 14:00:00,48.03,48.07,47.82,47.89,87415.0,47.5058,47.5454,47.2981,47.3673,87415.0
2022-09-12 14:10:00,47.9,48.06,47.88,47.91,60524.0,47.3772,47.5355,47.3574,47.3871,60524.0
2022-09-12 14:20:00,47.9,48.0,47.83,47.84,76969.0,47.3772,47.4761,47.308,47.3179,76969.0
2022-09-12 14:30:00,47.83,47.97,47.79,47.95,75451.0,47.308,47.4464,47.2684,47.4267,75451.0
2022-09-12 14:40:00,47.94,48.09,47.93,48.08,58799.0,47.4168,47.5651,47.4069,47.5552,58799.0
2022-09-12 14:50:00,48.09,48.09,48.0,48.01,42376.0,47.5651,47.5651,47.4761,47.486,42376.0
2022-09-12 15:00:00,48.02,48.16,47.95,48.13,120816.0,47.4959,47.6344,47.4267,47.6047,120816.0
2022-09-12 15:10:00,48.12,48.22,48.09,48.19,91962.0,47.5948,47.6937,47.5651,47.664,91962.0
2022-09-12 15:20:00,48.2,48.25,48.15,48.16,75295.0,47.6739,47.7234,47.6245,47.6344,75295.0
2022-09-12 15:30:00,48.16,48.19,48.03,48.16,218953.0,47.6344,47.664,47.5058,47.6344,218953.0
2022-09-12 15:40:00,48.16,48.16,47.91,48.03,329484.0,47.6344,47.6344,47.3871,47.5058,329484.0
2022-09-12 15:50:00,48.02,48.16,47.85,48.11,811814.0,47.4959,47.6344,47.3278,47.5849,811814.0
2022-09-13 09:30:00,45.66,46.44,45.45,45.94,373036.0,45.1617,45.9331,44.954,45.4386,373036.0
2022-09-13 09:40:00,45.94,46.59,45.79,46.57,247880.0,45.4386,46.0815,45.2902,46.0617,247880.0
2022-09-13 09:50:00,46.58,47.03,46.57,46.82,212834.0,46.0716,46.5167,46.0617,46.309,212834.0
2022-09-13 10:00:00,46.86,47.12,46.71,47.07,184535.0,46.3486,46.6057,46.2002,46.5563,184535.0
2022-09-13 10:10:00,47.07,47.41,47.04,47.39,165901.0,46.5563,46.8926,46.5266,46.8728,165901.0
2022-09-13 10:20:00,47.41,47.41,46.73,46.74,345511.0,46.8926,46.8926,46.22,46.2299,345511.0
2022-09-13 10:30:00,46.72,46.81,46.21,46.23,176452.0,46.2101,46.2991,45.7057,45.7254,176452.0
2022-09-13 10:40:00,46.23,46.25,45.96,46.04,209885.0,45.7254,45.7452,45.4584,45.5375,209885.0
2022-09-13 10:50:00,46.05,46.39,45.9,46.23,160520.0,45.5474,45.8837,45.399,45.7254,160520.0
2022-09-13 11:00:00,46.23,46.43,46.17,46.21,149265.0,45.7254,45.9233,45.6661,45.7057,149265.0
2022-09-13 11:10:00,46.2,46.33,46.04,46.08,155451.0,45.6958,45.8243,45.5375,45.5771,155451.0
2022-09-13 11:20:00,46.08,46.39,46.07,46.39,121739.0,45.5771,45.8837,45.5672,45.8837,121739.0
2022-09-13 11:30:00,46.37,46.74,46.37,46.72,127765.0,45.8639,46.2299,45.8639,46.2101,127765.0
2022-09-13 11:40:00,46.69,46.69,46.38,46.38,143190.0,46.1804,46.1804,45.8738,45.8738,143190.0
2022-09-13 11:50:00,46.38,46.55,46.32,46.51,91830.0,45.8738,46.0419,45.8145,46.0024,91830.0
2022-09-13 12:00:00,46.51,46.81,46.46,46.75,116266.0,46.0024,46.2991,45.9529,46.2398,116266.0
2022-09-13 12:10:00,46.73,46.89,46.66,46.8,95923.0,46.22,46.3782,46.1507,46.2892,95923.0
2022-09-13 12:20:00,46.8,46.82,46.64,46.69,78929.0,46.2892,46.309,46.131,46.1804,78929.0
2022-09-13 12:30:00,46.69,46.84,46.65,46.74,65484.0,46.1804,46.3288,46.1409,46.2299,65484.0
2022-09-13 12:40:00,46.74,46.83,46.71,46.82,51685.0,46.2299,46.3189,46.2002,46.309,51685.0
2022-09-13 12:50:00,46.82,46.88,46.68,46.7,61075.0,46.309,46.3683,46.1705,46.1903,61075.0
2022-09-13 13:00:00,46.69,46.82,46.58,46.61,73549.0,46.1804,46.309,46.0716,46.1013,73549.0
2022-09-13 13:10:00,46.61,46.84,46.58,46.77,85160.0,46.1013,46.3288,46.0716,46.2595,85160.0
2022-09-13 13:20:00,46.78,46.97,46.78,46.84,71324.0,46.2694,46.4574,46.2694,46.3288,71324.0
2022-09-13 13:30:00,46.85,47.05,46.83,47.03,94415.0,46.3387,46.5365,46.3189,46.5167,94415.0
2022-09-13 13:40:00,47.03,47.06,46.91,47.03,88967.0,46.5167,46.5464,46.398,46.5167,88967.0
2022-09-13 13:50:00,47.02,47.03,46.85,47.0,62504.0,46.5068,46.5167,46.3387,46.487,62504.0
2022-09-13 14:00:00,47.03,47.12,47.0,47.07,51876.0,46.5167,46.6057,46.487,46.5563,51876.0
2022-09-13 14:10:00,47.07,47.28,46.99,47.24,78671.0,46.5563,46.764,46.4771,46.7244,78671.0
2022-09-13 14:20:00,47.23,47.29,47.03,47.07,127670.0,46.7145,46.7739,46.5167,46.5563,127670.0
2022-09-13 14:30:00,47.08,47.08,46.72,46.73,125745.0,46.5662,46.5662,46.2101,46.22,125745.0
2022-09-13 14:40:00,46.72,46.75,46.57,46.57,75999.0,46.2101,46.2398,46.0617,46.0617,75999.0
2022-09-13 14:50:00,46.57,46.64,46.45,46.57,141914.0,46.0617,46.131,45.943,46.0617,141914.0
2022-09-13 15:00:00,46.56,46.69,46.49,46.55,64115.0,46.0518,46.1804,45.9826,46.0419,64115.0
2022-09-13 15:10:00,46.56,46.59,46.4,46.46,110642.0,46.0518,46.0815,45.8936,45.9529,110642.0
2022-09-13 15:20:00,46.46,46.5,46.28,46.33,112741.0,45.9529,45.9925,45.7749,45.8243,112741.0
2022-09-13 15:30:00,46.33,46.47,46.17,46.45,171661.0,45.8243,45.9628,45.6661,45.943,171661.0
2022-09-13 15:40:00,46.45,46.45,46.15,46.28,251493.0,45.943,45.943,45.6463,45.7749,251493.0
2022-09-13 15:50:00,46.29,46.64,46.28,46.43,667555.0,45.7848,46.131,45.7749,45.9233,667555.0
2022-09-14 09:30:00,46.89,46.98,46.12,46.9,279284.0,46.3782,46.4673,45.6166,46.3881,279284.0
2022-09-14 09:40:00,46.88,47.08,46.54,46.93,133215.0,46.3683,46.5662,46.0321,46.4178,133215.0
2022-09-14 09:50:00,46.91,46.93,46.61,46.9,127194.0,46.398,46.4178,46.1013,46.3881,127194.0
2022-09-14 10:00:00,46.91,47.04,46.63,46.71,106965.0,46.398,46.5266,46.1211,46.2002,106965.0
2022-09-14 10:10:00,46.69,46.96,46.55,46.68,167441.0,46.1804,46.4475,46.0419,46.1705,167441.0
2022-09-14 10:20:00,46.69,46.74,46.09,46.09,135333.0,46.1804,46.2299,45.587,45.587,135333.0
2022-09-14 10:30:00,46.1,46.54,45.93,46.49,121784.0,45.5969,46.0321,45.4287,45.9826,121784.0
2022-09-14 10:40:00,46.47,46.93,46.43,46.86,107999.0,45.9628,46.4178,45.9233,46.3486,107999.0
2022-09-14 10:50:00,46.86,47.26,46.82,47.13,116902.0,46.3486,46.7442,46.309,46.6156,116902.0
2022-09-14 11:00:00,47.12,47.29,46.93,47.29,128062.0,46.6057,46.7739,46.4178,46.7739,128062.0
2022-09-14 11:10:00,47.33,47.58,47.22,47.55,129946.0,46.8134,47.0607,46.7046,47.031,129946.0
2022-09-14 11:20:00,47.55,47.83,47.46,47.73,81544.0,47.031,47.308,46.942,47.2091,81544.0
2022-09-14 11:30:00,47.74,48.06,47.62,47.97,120460.0,47.219,47.5355,47.1003,47.4464,120460.0
2022-09-14 11:40:00,47.98,48.19,47.97,48.0,75843.0,47.4563,47.664,47.4464,47.4761,75843.0
2022-09-14 11:50:00,48.03,48.21,47.93,48.06,70674.0,47.5058,47.6838,47.4069,47.5355,70674.0
2022-09-14 12:00:00,48.05,48.07,47.82,47.97,77151.0,47.5256,47.5454,47.2981,47.4464,77151.0
2022-09-14 12:10:00,47.97,48.32,47.92,48.29,71831.0,47.4464,47.7926,47.397,47.763,71831.0
2022-09-14 12:20:00,48.28,48.31,48.16,48.22,70903.0,47.7531,47.7827,47.6344,47.6937,70903.0
2022-09-14 12:30:00,48.22,48.36,48.13,48.29,77382.0,47.6937,47.8322,47.6047,47.763,77382.0
2022-09-14 12:40:00,48.28,48.36,48.24,48.33,47872.0,47.7531,47.8322,47.7135,47.8025,47872.0
2022-09-14 12:50:00,48.34,48.36,48.22,48.3,71341.0,47.8124,47.8322,47.6937,47.7728,71341.0
2022-09-14 13:00:00,48.3,48.42,48.23,48.28,48241.0,47.7728,47.8915,47.7036,47.7531,48241.0
2022-09-14 13:10:00,48.27,48.37,48.27,48.37,40700.0,47.7432,47.8421,47.7432,47.8421,40700.0
2022-09-14 13:20:00,48.38,48.4,48.29,48.33,34564.0,47.852,47.8718,47.763,47.8025,34564.0
2022-09-14 13:30:00,48.34,48.38,48.18,48.21,54447.0,47.8124,47.852,47.6542,47.6838,54447.0
2022-09-14 13:40:00,48.19,48.25,47.87,47.98,79982.0,47.664,47.7234,47.3475,47.4563,79982.0
2022-09-14 13:50:00,47.97,48.08,47.93,48.01,78534.0,47.4464,47.5552,47.4069,47.486,78534.0
2022-09-14 14:00:00,48.02,48.18,48.02,48.09,50171.0,47.4959,47.6542,47.4959,47.5651,50171.0
2022-09-14 14:10:00,48.08,48.25,48.07,48.19,106917.0,47.5552,47.7234,47.5454,47.664,106917.0
2022-09-14 14:20:00,48.21,48.28,48.16,48.18,63828.0,47.6838,47.7531,47.6344,47.6542,63828.0
2022-09-14 14:30:00,48.17,48.42,48.16,48.38,65730.0,47.6443,47.8915,47.6344,47.852,65730.0
2022-09-14 14:40:00,48.39,48.39,48.08,48.23,66337.0,47.8619,47.8619,47.5552,47.7036,66337.0
2022-09-14 14:50:00,48.22,48.25,47.95,48.03,135787.0,47.6937,47.7234,47.4267,47.5058,135787.0
2022-09-14 15:00:00,48.04,48.11,47.91,48.08,82018.0,47.5157,47.5849,47.3871,47.5552,82018.0
2022-09-14 15:10:00,48.08,48.08,47.75,47.8,83963.0,47.5552,47.5552,47.2288,47.2783,83963.0
2022-09-14 15:20:00,47.8,48.18,47.74,48.15,146177.0,47.2783,47.6542,47.219,47.6245,146177.0
2022-09-14 15:30:00,48.15,48.38,48.0,48.38,169585.0,47.6245,47.852,47.4761,47.852,169585.0
2022-09-14 15:40:00,48.38,48.66,48.36,48.62,232130.0,47.852,48.1289,47.8322,48.0894,232130.0
2022-09-14 15:50:00,48.61,49.01,48.61,48.93,665588.0,48.0795,48.4751,48.0795,48.396,665588.0
2022-09-15 09:30:00,48.88,50.6,48.88,50.43,407671.0,48.3465,50.0477,48.3465,49.8796,407671.0
2022-09-15 09:40:00,50.41,51.14,50.4,51.07,339478.0,49.8598,50.5818,49.8499,50.5126,339478.0
2022-09-15 09:50:00,51.07,51.29,50.9,51.1,292317.0,50.5126,50.7302,50.3445,50.5423,292317.0
2022-09-15 10:00:00,51.09,51.4,51.08,51.25,216157.0,50.5324,50.839,50.5225,50.6906,216157.0
2022-09-15 10:10:00,51.26,51.6,51.25,51.34,184964.0,50.7005,51.0368,50.6906,50.7797,184964.0
2022-09-15 10:20:00,51.36,51.39,50.78,50.78,209969.0,50.7994,50.8291,50.2258,50.2258,209969.0
2022-09-15 10:30:00,50.79,51.31,50.7,51.29,161017.0,50.2357,50.75,50.1467,50.7302,161017.0
2022-09-15 10:40:00,51.31,51.86,51.3,51.44,194052.0,50.75,51.294,50.7401,50.8786,194052.0
2022-09-15 10:50:00,51.45,51.45,50.52,50.62,290435.0,50.8885,50.8885,49.9686,50.0675,290435.0
2022-09-15 11:00:00,50.62,50.98,50.47,50.8,180205.0,50.0675,50.4236,49.9192,50.2456,180205.0
2022-09-15 11:10:00,50.81,50.82,50.29,50.69,215409.0,50.2555,50.2653,49.7411,50.1368,215409.0
2022-09-15 11:20:00,50.68,51.18,50.66,51.18,115487.0,50.1269,50.6214,50.1071,50.6214,115487.0
2022-09-15 11:30:00,51.18,51.5,51.17,51.38,123226.0,50.6214,50.9379,50.6115,50.8192,123226.0
2022-09-15 11:40:00,51.38,51.72,51.38,51.63,156205.0,50.8192,51.1555,50.8192,51.0665,156205.0
2022-09-15 11:50:00,51.59,51.59,51.1,51.19,110821.0,51.0269,51.0269,50.5423,50.6313,110821.0
2022-09-15 12:00:00,51.18,51.3,51.08,51.15,102222.0,50.6214,50.7401,50.5225,50.5917,102222.0
2022-09-15 12:10:00,51.15,51.31,51.12,51.23,98427.0,50.5917,50.75,50.5621,50.6709,98427.0
2022-09-15 12:20:00,51.21,51.31,50.94,51.03,182073.0,50.6511,50.75,50.384,50.4731,182073.0
2022-09-15 12:30:00,51.01,51.42,51.0,51.39,86266.0,50.4533,50.8588,50.4434,50.8291,86266.0
2022-09-15 12:40:00,51.4,51.59,51.39,51.51,104568.0,50.839,51.0269,50.8291,50.9478,104568.0
2022-09-15 12:50:00,51.52,51.72,51.48,51.7,116971.0,50.9577,51.1555,50.9181,51.1357,116971.0
2022-09-15 13:00:00,51.69,51.81,51.6,51.73,112466.0,51.1258,51.2445,51.0368,51.1654,112466.0
2022-09-15 13:10:00,51.73,51.84,51.61,51.83,164754.0,51.1654,51.2742,51.0467,51.2643,164754.0
2022-09-15 13:20:00,51.83,52.11,51.82,51.97,152428.0,51.2643,51.5413,51.2544,51.4028,152428.0
2022-09-15 13:30:00,51.95,52.03,51.89,51.96,101748.0,51.383,51.4621,51.3237,51.3929,101748.0
2022-09-15 13:40:00,51.96,52.06,51.89,52.0,83215.0,51.3929,51.4918,51.3237,51.4325,83215.0
2022-09-15 13:50:00,52.0,52.01,51.87,51.94,103239.0,51.4325,51.4424,51.3039,51.3731,103239.0
2022-09-15 14:00:00,51.92,51.92,51.67,51.69,94015.0,51.3533,51.3533,51.1061,51.1258,94015.0
2022-09-15 14:10:00,51.69,51.96,51.67,51.91,95464.0,51.1258,51.3929,51.1061,51.3434,95464.0
2022-09-15 14:20:00,51.9,51.91,51.76,51.86,55505.0,51.3336,51.3434,51.1951,51.294,55505.0
2022-09-15 14:30:00,51.85,51.99,51.82,51.88,77384.0,51.2841,51.4226,51.2544,51.3138,77384.0
2022-09-15 14:40:00,51.88,51.91,51.62,51.64,72108.0,51.3138,51.3434,51.0566,51.0764,72108.0
2022-09-15 14:50:00,51.65,51.76,51.6,51.65,81130.0,51.0863,51.1951,51.0368,51.0863,81130.0
2022-09-15 15:00:00,51.66,51.77,51.57,51.69,85464.0,51.0962,51.205,51.0072,51.1258,85464.0
2022-09-15 15:10:00,51.69,51.69,51.12,51.12,152998.0,51.1258,51.1258,50.5621,50.5621,152998.0
2022-09-15 15:20:00,51.14,51.17,50.93,51.04,175782.0,50.5818,50.6115,50.3741,50.4829,175782.0
2022-09-15 15:30:00,51.05,51.28,50.99,51.09,179912.0,50.4928,50.7203,50.4335,50.5324,179912.0
2022-09-15 15:40:00,51.09,51.1,50.79,50.82,279521.0,50.5324,50.5423,50.2357,50.2653,279521.0
2022-09-15 15:50:00,50.83,51.18,50.82,50.83,740055.0,50.2752,50.6214,50.2653,50.2752,740055.0
2022-09-16 09:30:00,49.76,49.77,48.82,49.38,403441.0,49.2169,49.2268,48.2872,48.8411,403441.0
2022-09-16 09:40:00,49.4,49.77,48.84,49.45,442631.0,48.8608,49.2268,48.307,48.9103,442631.0
2022-09-16 09:50:00,49.47,49.68,48.83,49.26,139846.0,48.9301,49.1378,48.2971,48.7224,139846.0
2022-09-16 10:00:00,49.27,50.16,49.24,49.61,182946.0,48.7323,49.6125,48.7026,49.0685,182946.0
2022-09-16 10:10:00,49.61,50.46,49.59,50.25,169263.0,49.0685,49.9093,49.0488,49.7016,169263.0
2022-09-16 10:20:00,50.28,50.96,50.28,50.5,173008.0,49.7312,50.4038,49.7312,49.9488,173008.0
2022-09-16 10:30:00,50.53,51.04,50.51,50.78,126809.0,49.9785,50.4829,49.9587,50.2258,126809.0
2022-09-16 10:40:00,50.76,50.93,50.4,50.52,124373.0,50.206,50.3741,49.8499,49.9686,124373.0
2022-09-16 10:50:00,50.56,50.81,50.46,50.47,86415.0,50.0082,50.2555,49.9093,49.9192,86415.0
2022-09-16 11:00:00,50.46,50.86,50.45,50.6,73497.0,49.9093,50.3049,49.8994,50.0477,73497.0
2022-09-16 11:10:00,50.58,50.63,50.28,50.42,54611.0,50.028,50.0774,49.7312,49.8697,54611.0
2022-09-16 11:20:00,50.38,50.38,50.02,50.08,53900.0,49.8301,49.8301,49.4741,49.5334,53900.0
2022-09-16 11:30:00,50.07,50.28,49.96,50.03,43316.0,49.5235,49.7312,49.4147,49.484,43316.0
2022-09-16 11:40:00,50.04,50.17,49.88,50.15,47242.0,49.4939,49.6224,49.3356,49.6027,47242.0
2022-09-16 11:50:00,50.16,50.32,50.09,50.3,60936.0,49.6125,49.7708,49.5433,49.751,60936.0
2022-09-16 12:00:00,50.31,50.43,50.21,50.22,48641.0,49.7609,49.8796,49.662,49.6719,48641.0
2022-09-16 12:10:00,50.26,50.32,50.08,50.17,45631.0,49.7115,49.7708,49.5334,49.6224,45631.0
2022-09-16 12:20:00,50.15,50.16,49.8,49.9,72162.0,49.6027,49.6125,49.2565,49.3554,72162.0
2022-09-16 12:30:00,49.89,50.06,49.86,50.03,73138.0,49.3455,49.5136,49.3158,49.484,73138.0
2022-09-16 12:40:00,50.04,50.44,50.04,50.42,79039.0,49.4939,49.8895,49.4939,49.8697,79039.0
2022-09-16 12:50:00,50.41,50.53,50.33,50.47,47350.0,49.8598,49.9785,49.7807,49.9192,47350.0
2022-09-16 13:00:00,50.49,50.52,50.1,50.16,57026.0,49.9389,49.9686,49.5532,49.6125,57026.0
2022-09-16 13:10:00,50.14,50.31,50.11,50.25,59081.0,49.5928,49.7609,49.5631,49.7016,59081.0
2022-09-16 13:20:00,50.24,50.27,49.96,50.0,71823.0,49.6917,49.7213,49.4147,49.4543,71823.0
2022-09-16 13:30:00,50.0,50.26,49.94,50.22,84926.0,49.4543,49.7115,49.3949,49.6719,84926.0
2022-09-16 13:40:00,50.22,50.29,50.12,50.19,36283.0,49.6719,49.7411,49.573,49.6422,36283.0
2022-09-16 13:50:00,50.21,50.37,50.16,50.34,57274.0,49.662,49.8203,49.6125,49.7906,57274.0
2022-09-16 14:00:00,50.33,50.37,50.06,50.11,59099.0,49.7807,49.8203,49.5136,49.5631,59099.0
2022-09-16 14:10:00,50.1,50.12,49.8,49.83,57449.0,49.5532,49.573,49.2565,49.2861,57449.0
2022-09-16 14:20:00,49.85,50.15,49.8,50.11,60886.0,49.3059,49.6027,49.2565,49.5631,60886.0
2022-09-16 14:30:00,50.11,50.21,50.03,50.17,36974.0,49.5631,49.662,49.484,49.6224,36974.0
2022-09-16 14:40:00,50.17,50.34,50.1,50.3,46858.0,49.6224,49.7906,49.5532,49.751,46858.0
2022-09-16 14:50:00,50.28,50.35,50.18,50.22,58443.0,49.7312,49.8005,49.6323,49.6719,58443.0
2022-09-16 15:00:00,50.21,50.61,50.19,50.57,120688.0,49.662,50.0576,49.6422,50.0181,120688.0
2022-09-16 15:10:00,50.57,50.57,50.23,50.3,81934.0,50.0181,50.0181,49.6818,49.751,81934.0
2022-09-16 15:20:00,50.28,50.54,50.22,50.24,86291.0,49.7312,49.9884,49.6719,49.6917,86291.0
2022-09-16 15:30:00,50.25,50.36,50.08,50.35,151822.0,49.7016,49.8104,49.5334,49.8005,151822.0
2022-09-16 15:40:00,50.35,50.6,50.35,50.52,225037.0,49.8005,50.0477,49.8005,49.9686,225037.0
2022-09-16 15:50:00,50.52,50.65,50.41,50.43,605452.0,49.9686,50.0972,49.8598,49.8796,605452.0
2022-09-19 09:30:00,49.96,52.42,49.88,51.97,597391.0,49.4147,51.8479,49.3356,51.4028,597391.0
2022-09-19 09:40:00,51.95,52.24,51.54,51.68,233022.0,51.383,51.6698,50.9775,51.116,233022.0
2022-09-19 09:50:00,51.66,52.04,51.45,51.74,177824.0,51.0962,51.472,50.8885,51.1753,177824.0
2022-09-19 10:00:00,51.75,51.86,51.2,51.26,182474.0,51.1852,51.294,50.6412,50.7005,182474.0
2022-09-19 10:10:00,51.18,51.28,50.8,50.81,210920.0,50.6214,50.7203,50.2456,50.2555,210920.0
2022-09-19 10:20:00,50.79,50.86,50.4,50.52,183996.0,50.2357,50.3049,49.8499,49.9686,183996.0
2022-09-19 10:30:00,50.53,50.86,50.13,50.7,142280.0,49.9785,50.3049,49.5829,50.1467,142280.0
2022-09-19 10:40:00,50.69,51.33,50.67,51.29,89897.0,50.1368,50.7698,50.117,50.7302,89897.0
2022-09-19 10:50:00,51.29,51.35,50.68,50.68,91543.0,50.7302,50.7896,50.1269,50.1269,91543.0
2022-09-19 11:00:00,50.7,50.97,50.61,50.7,108165.0,50.1467,50.4137,50.0576,50.1467,108165.0
2022-09-19 11:10:00,50.7,50.95,50.62,50.75,40419.0,50.1467,50.3939,50.0675,50.1961,40419.0
2022-09-19 11:20:00,50.72,50.75,50.48,50.62,66236.0,50.1664,50.1961,49.9291,50.0675,66236.0
2022-09-19 11:30:00,50.62,50.69,50.47,50.54,64902.0,50.0675,50.1368,49.9192,49.9884,64902.0
2022-09-19 11:40:00,50.55,50.96,50.55,50.93,59060.0,49.9983,50.4038,49.9983,50.3741,59060.0
2022-09-19 11:50:00,50.92,50.94,50.64,50.64,45293.0,50.3643,50.384,50.0873,50.0873,45293.0
2022-09-19 12:00:00,50.68,50.76,50.51,50.68,38887.0,50.1269,50.206,49.9587,50.1269,38887.0
2022-09-19 12:10:00,50.72,50.74,50.48,50.5,47643.0,50.1664,50.1862,49.9291,49.9488,47643.0
2022-09-19 12:20:00,50.51,50.51,50.22,50.42,59504.0,49.9587,49.9587,49.6719,49.8697,59504.0
2022-09-19 12:30:00,50.42,50.51,50.3,50.45,40523.0,49.8697,49.9587,49.751,49.8994,40523.0
2022-09-19 12:40:00,50.44,50.52,50.32,50.37,39456.0,49.8895,49.9686,49.7708,49.8203,39456.0
2022-09-19 12:50:00,50.4,50.77,50.4,50.72,43234.0,49.8499,50.2159,49.8499,50.1664,43234.0
2022-09-19 13:00:00,50.7,50.79,50.47,50.52,55403.0,50.1467,50.2357,49.9192,49.9686,55403.0
2022-09-19 13:10:00,50.54,50.56,50.39,50.53,35527.0,49.9884,50.0082,49.84,49.9785,35527.0
2022-09-19 13:20:00,50.54,50.8,50.52,50.78,69039.0,49.9884,50.2456,49.9686,50.2258,69039.0
2022-09-19 13:30:00,50.78,50.8,50.4,50.49,47264.0,50.2258,50.2456,49.8499,49.9389,47264.0
2022-09-19 13:40:00,50.5,50.53,50.31,50.32,33572.0,49.9488,49.9785,49.7609,49.7708,33572.0
2022-09-19 13:50:00,50.31,50.49,50.27,50.39,33087.0,49.7609,49.9389,49.7213,49.84,33087.0
2022-09-19 14:00:00,50.4,50.49,50.31,50.46,37602.0,49.8499,49.9389,49.7609,49.9093,37602.0
2022-09-19 14:10:00,50.46,50.67,50.43,50.57,44836.0,49.9093,50.117,49.8796,50.0181,44836.0
2022-09-19 14:20:00,50.59,50.64,50.46,50.62,41299.0,50.0379,50.0873,49.9093,50.0675,41299.0
2022-09-19 14:30:00,50.63,50.84,50.63,50.8,48413.0,50.0774,50.2851,50.0774,50.2456,48413.0
2022-09-19 14:40:00,50.79,50.88,50.72,50.77,55612.0,50.2357,50.3247,50.1664,50.2159,55612.0
2022-09-19 14:50:00,50.76,50.92,50.76,50.83,47825.0,50.206,50.3643,50.206,50.2752,47825.0
2022-09-19 15:00:00,50.84,50.99,50.82,50.91,52158.0,50.2851,50.4335,50.2653,50.3544,52158.0
2022-09-19 15:10:00,50.93,51.15,50.91,51.05,93169.0,50.3741,50.5917,50.3544,50.4928,93169.0
2022-09-19 15:20:00,51.04,51.16,50.98,51.1,95475.0,50.4829,50.6016,50.4236,50.5423,95475.0
2022-09-19 15:30:00,51.11,51.17,50.95,51.09,121653.0,50.5522,50.6115,50.3939,50.5324,121653.0
2022-09-19 15:40:00,51.09,51.21,50.94,50.94,158877.0,50.5324,50.6511,50.384,50.384,158877.0
2022-09-19 15:50:00,50.93,51.0,50.67,50.75,427492.0,50.3741,50.4434,50.117,50.1961,427492.0
2022-09-20 09:30:00,50.71,51.37,49.92,49.92,322241.0,50.1565,50.8093,49.3752,49.3752,322241.0
2022-09-20 09:40:00,49.94,50.36,49.75,50.0,128064.0,49.3949,49.8104,49.207,49.4543,128064.0
2022-09-20 09:50:00,49.97,50.6,49.9,50.5,87368.0,49.4246,50.0477,49.3554,49.9488,87368.0
2022-09-20 10:00:00,50.47,51.33,50.44,51.25,171046.0,49.9192,50.7698,49.8895,50.6906,171046.0
2022-09-20 10:10:00,51.29,51.48,50.97,51.0,102779.0,50.7302,50.9181,50.4137,50.4434,102779.0
2022-09-20 10:20:00,50.97,51.2,50.86,51.0,72752.0,50.4137,50.6412,50.3049,50.4434,72752.0
2022-09-20 10:30:00,50.91,50.92,50.55,50.58,97650.0,50.3544,50.3643,49.9983,50.028,97650.0
2022-09-20 10:40:00,50.57,50.79,50.49,50.7,97549.0,50.0181,50.2357,49.9389,50.1467,97549.0
2022-09-20 10:50:00,50.71,50.89,50.61,50.89,73775.0,50.1565,50.3346,50.0576,50.3346,73775.0
2022-09-20 11:00:00,50.84,51.04,50.52,50.64,80804.0,50.2851,50.4829,49.9686,50.0873,80804.0
2022-09-20 11:10:00,50.63,50.8,50.41,50.52,75239.0,50.0774,50.2456,49.8598,49.9686,75239.0
2022-09-20 11:20:00,50.5,50.84,50.44,50.79,96055.0,49.9488,50.2851,49.8895,50.2357,96055.0
2022-09-20 11:30:00,50.81,50.96,50.72,50.78,70802.0,50.2555,50.4038,50.1664,50.2258,70802.0
2022-09-20 11:40:00,50.78,50.78,50.47,50.47,95606.0,50.2258,50.2258,49.9192,49.9192,95606.0
2022-09-20 11:50:00,50.48,50.72,50.33,50.67,85635.0,49.9291,50.1664,49.7807,50.117,85635.0
2022-09-20 12:00:00,50.67,50.82,50.6,50.64,37188.0,50.117,50.2653,50.0477,50.0873,37188.0
2022-09-20 12:10:00,50.62,50.65,50.28,50.33,119353.0,50.0675,50.0972,49.7312,49.7807,119353.0
2022-09-20 12:20:00,50.33,50.33,50.0,50.09,80552.0,49.7807,49.7807,49.4543,49.5433,80552.0
2022-09-20 12:30:00,50.1,50.16,49.98,50.04,69807.0,49.5532,49.6125,49.4345,49.4939,69807.0
2022-09-20 12:40:00,50.04,50.08,49.87,49.93,103118.0,49.4939,49.5334,49.3257,49.3851,103118.0
2022-09-20 12:50:00,49.93,49.95,49.68,49.72,87910.0,49.3851,49.4048,49.1378,49.1773,87910.0
2022-09-20 13:00:00,49.68,49.68,49.27,49.29,172427.0,49.1378,49.1378,48.7323,48.752,172427.0
2022-09-20 13:10:00,49.29,49.36,49.03,49.05,96671.0,48.752,48.8213,48.4949,48.5147,96671.0
2022-09-20 13:20:00,49.05,49.27,48.96,49.08,76549.0,48.5147,48.7323,48.4256,48.5443,76549.0
2022-09-20 13:30:00,49.05,49.13,48.85,49.07,150867.0,48.5147,48.5938,48.3168,48.5344,150867.0
2022-09-20 13:40:00,49.05,49.37,48.99,49.15,97731.0,48.5147,48.8312,48.4553,48.6136,97731.0
2022-09-20 13:50:00,49.13,49.16,48.91,48.94,120226.0,48.5938,48.6235,48.3762,48.4059,120226.0
2022-09-20 14:00:00,48.98,49.27,48.97,49.27,43799.0,48.4454,48.7323,48.4355,48.7323,43799.0
2022-09-20 14:10:00,49.27,49.45,49.02,49.22,142938.0,48.7323,48.9103,48.485,48.6828,142938.0
2022-09-20 14:20:00,49.24,49.35,49.16,49.19,64969.0,48.7026,48.8114,48.6235,48.6531,64969.0
2022-09-20 14:30:00,49.13,49.15,48.95,49.0,70531.0,48.5938,48.6136,48.4158,48.4652,70531.0
2022-09-20 14:40:00,48.98,49.38,48.9,49.25,85104.0,48.4454,48.8411,48.3663,48.7125,85104.0
2022-09-20 14:50:00,49.24,49.28,49.07,49.08,65127.0,48.7026,48.7422,48.5344,48.5443,65127.0
2022-09-20 15:00:00,49.09,49.28,49.02,49.12,61466.0,48.5542,48.7422,48.485,48.5839,61466.0
2022-09-20 15:10:00,49.11,49.31,49.1,49.29,49003.0,48.574,48.7718,48.5641,48.752,49003.0
2022-09-20 15:20:00,49.31,49.55,49.3,49.42,93327.0,48.7718,49.0092,48.7619,48.8806,93327.0
2022-09-20 15:30:00,49.4,49.63,49.33,49.6,126653.0,48.8608,49.0883,48.7916,49.0587,126653.0
2022-09-20 15:40:00,49.6,49.8,49.48,49.69,229193.0,49.0587,49.2565,48.94,49.1477,229193.0
2022-09-20 15:50:00,49.69,49.73,49.37,49.47,472922.0,49.1477,49.1872,48.8312,48.9301,472922.0
2022-09-21 09:30:00,49.04,49.45,47.79,48.03,337744.0,48.5048,48.9103,47.2684,47.5058,337744.0
2022-09-21 09:40:00,48.0,48.29,47.54,47.7,242278.0,47.4761,47.763,47.0211,47.1794,242278.0
2022-09-21 09:50:00,47.72,47.87,46.65,46.7,375648.0,47.1992,47.3475,46.1409,46.1903,375648.0
2022-09-21 10:00:00,46.69,46.74,45.9,46.21,567369.0,46.1804,46.2299,45.399,45.7057,567369.0
2022-09-21 10:10:00,46.18,46.95,46.09,46.72,307479.0,45.676,46.4376,45.587,46.2101,307479.0
2022-09-21 10:20:00,46.73,47.27,46.59,47.25,204633.0,46.22,46.7541,46.0815,46.7343,204633.0
2022-09-21 10:30:00,47.24,47.27,46.91,47.09,147995.0,46.7244,46.7541,46.398,46.5761,147995.0
2022-09-21 10:40:00,47.08,47.16,46.81,46.82,223715.0,46.5662,46.6453,46.2991,46.309,223715.0
2022-09-21 10:50:00,46.83,47.44,46.78,47.32,219484.0,46.3189,46.9222,46.2694,46.8035,219484.0
2022-09-21 11:00:00,47.33,47.44,47.03,47.09,188025.0,46.8134,46.9222,46.5167,46.5761,188025.0
2022-09-21 11:10:00,47.08,47.34,47.04,47.05,198359.0,46.5662,46.8233,46.5266,46.5365,198359.0
2022-09-21 11:20:00,47.03,47.17,46.89,46.95,136036.0,46.5167,46.6552,46.3782,46.4376,136036.0
2022-09-21 11:30:00,46.97,47.54,46.97,47.47,117749.0,46.4574,47.0211,46.4574,46.9519,117749.0
2022-09-21 11:40:00,47.46,47.49,47.36,47.38,49987.0,46.942,46.9717,46.8431,46.8629,49987.0
2022-09-21 11:50:00,47.36,47.47,47.26,47.46,86622.0,46.8431,46.9519,46.7442,46.942,86622.0
2022-09-21 12:00:00,47.46,47.64,47.32,47.47,175858.0,46.942,47.12,46.8035,46.9519,175858.0
2022-09-21 12:10:00,47.48,47.88,47.47,47.79,104626.0,46.9618,47.3574,46.9519,47.2684,104626.0
2022-09-21 12:20:00,47.79,47.89,47.7,47.77,56773.0,47.2684,47.3673,47.1794,47.2486,56773.0
2022-09-21 12:30:00,47.77,47.93,47.75,47.79,60694.0,47.2486,47.4069,47.2288,47.2684,60694.0
2022-09-21 12:40:00,47.78,47.79,47.6,47.65,56856.0,47.2585,47.2684,47.0805,47.1299,56856.0
2022-09-21 12:50:00,47.64,47.64,47.43,47.45,53913.0,47.12,47.12,46.9123,46.9321,53913.0
2022-09-21 13:00:00,47.45,47.85,47.43,47.75,108926.0,46.9321,47.3278,46.9123,47.2288,108926.0
2022-09-21 13:10:00,47.75,47.79,47.6,47.65,38216.0,47.2288,47.2684,47.0805,47.1299,38216.0
2022-09-21 13:20:00,47.64,47.78,47.54,47.73,49737.0,47.12,47.2585,47.0211,47.2091,49737.0
2022-09-21 13:30:00,47.74,47.93,47.68,47.89,59485.0,47.219,47.4069,47.1596,47.3673,59485.0
2022-09-21 13:40:00,47.89,48.04,47.84,47.99,68047.0,47.3673,47.5157,47.3179,47.4662,68047.0
2022-09-21 13:50:00,47.98,48.05,47.9,48.0,70156.0,47.4563,47.5256,47.3772,47.4761,70156.0
2022-09-21 14:00:00,47.94,48.0,46.83,47.57,420720.0,47.4168,47.4761,46.3189,47.0508,420720.0
2022-09-21 14:10:00,47.57,47.78,47.11,47.34,200883.0,47.0508,47.2585,46.5958,46.8233,200883.0
2022-09-21 14:20:00,47.33,47.68,47.33,47.47,112070.0,46.8134,47.1596,46.8134,46.9519,112070.0
2022-09-21 14:30:00,47.47,48.44,47.29,48.21,297842.0,46.9519,47.9113,46.7739,47.6838,297842.0
2022-09-21 14:40:00,48.19,49.18,48.01,48.6,345216.0,47.664,48.6432,47.486,48.0696,345216.0
2022-09-21 14:50:00,48.61,48.88,48.37,48.63,146686.0,48.0795,48.3465,47.8421,48.0992,146686.0
2022-09-21 15:00:00,48.64,48.78,48.05,48.07,154349.0,48.1091,48.2476,47.5256,47.5454,154349.0
2022-09-21 15:10:00,48.07,48.16,47.48,47.82,143574.0,47.5454,47.6344,46.9618,47.2981,143574.0
2022-09-21 15:20:00,47.8,47.8,47.24,47.39,175950.0,47.2783,47.2783,46.7244,46.8728,175950.0
2022-09-21 15:30:00,47.36,47.43,46.92,47.01,248596.0,46.8431,46.9123,46.4079,46.4969,248596.0
2022-09-21 15:40:00,47.0,47.14,46.8,47.01,328677.0,46.487,46.6255,46.2892,46.4969,328677.0
2022-09-21 15:50:00,47.0,47.14,46.7,46.73,623754.0,46.487,46.6255,46.1903,46.22,623754.0
2022-09-22 09:30:00,47.12,48.55,47.12,47.59,678974.0,46.6057,48.0201,46.6057,47.0706,678974.0
2022-09-22 09:40:00,47.61,47.74,47.09,47.2,336910.0,47.0904,47.219,46.5761,46.6849,336910.0
2022-09-22 09:50:00,47.19,47.31,46.62,46.88,198542.0,46.675,46.7937,46.1112,46.3683,198542.0
2022-09-22 10:00:00,46.86,46.94,46.54,46.93,138422.0,46.3486,46.4277,46.0321,46.4178,138422.0
2022-09-22 10:10:00,46.93,47.57,46.78,47.31,180424.0,46.4178,47.0508,46.2694,46.7937,180424.0
2022-09-22 10:20:00,47.3,47.35,46.91,47.26,149724.0,46.7838,46.8332,46.398,46.7442,149724.0
2022-09-22 10:30:00,47.26,47.53,46.96,47.05,126145.0,46.7442,47.0112,46.4475,46.5365,126145.0
2022-09-22 10:40:00,47.03,47.08,46.78,46.97,151149.0,46.5167,46.5662,46.2694,46.4574,151149.0
2022-09-22 10:50:00,46.91,46.93,46.6,46.65,122902.0,46.398,46.4178,46.0914,46.1409,122902.0
2022-09-22 11:00:00,46.64,46.76,46.18,46.64,116390.0,46.131,46.2497,45.676,46.131,116390.0
2022-09-22 11:10:00,46.63,46.99,46.52,46.98,226467.0,46.1211,46.4771,46.0123,46.4673,226467.0
2022-09-22 11:20:00,46.98,47.79,46.95,47.57,308700.0,46.4673,47.2684,46.4376,47.0508,308700.0
2022-09-22 11:30:00,47.6,48.22,47.46,48.2,320463.0,47.0805,47.6937,46.942,47.6739,320463.0
2022-09-22 11:40:00,48.22,48.29,47.76,48.27,233306.0,47.6937,47.763,47.2387,47.7432,233306.0
2022-09-22 11:50:00,48.25,48.28,47.76,47.77,255373.0,47.7234,47.7531,47.2387,47.2486,255373.0
2022-09-22 12:00:00,47.76,48.1,47.72,47.89,145245.0,47.2387,47.575,47.1992,47.3673,145245.0
2022-09-22 12:10:00,47.86,47.89,47.42,47.58,145767.0,47.3376,47.3673,46.9025,47.0607,145767.0
2022-09-22 12:20:00,47.56,47.63,47.25,47.47,119855.0,47.0409,47.1102,46.7343,46.9519,119855.0
2022-09-22 12:30:00,47.46,47.47,47.19,47.36,101112.0,46.942,46.9519,46.675,46.8431,101112.0
2022-09-22 12:40:00,47.36,47.71,47.31,47.57,74669.0,46.8431,47.1893,46.7937,47.0508,74669.0
2022-09-22 12:50:00,47.56,47.75,47.45,47.54,109230.0,47.0409,47.2288,46.9321,47.0211,109230.0
2022-09-22 13:00:00,47.52,47.6,47.35,47.55,87114.0,47.0014,47.0805,46.8332,47.031,87114.0
2022-09-22 13:10:00,47.54,47.68,47.44,47.61,111474.0,47.0211,47.1596,46.9222,47.0904,111474.0
2022-09-22 13:20:00,47.58,47.67,47.43,47.67,73798.0,47.0607,47.1497,46.9123,47.1497,73798.0
2022-09-22 13:30:00,47.66,47.83,47.55,47.73,90254.0,47.1398,47.308,47.031,47.2091,90254.0
2022-09-22 13:40:00,47.74,47.84,47.57,47.66,72428.0,47.219,47.3179,47.0508,47.1398,72428.0
2022-09-22 13:50:00,47.69,47.77,47.55,47.55,69925.0,47.1695,47.2486,47.031,47.031,69925.0
2022-09-22 14:00:00,47.54,47.57,47.01,47.02,115988.0,47.0211,47.0508,46.4969,46.5068,115988.0
2022-09-22 14:10:00,47.01,47.15,46.92,46.94,113501.0,46.4969,46.6354,46.4079,46.4277,113501.0
2022-09-22 14:20:00,46.94,47.13,46.82,47.13,110488.0,46.4277,46.6156,46.309,46.6156,110488.0
2022-09-22 14:30:00,47.15,47.28,47.06,47.18,122874.0,46.6354,46.764,46.5464,46.6651,122874.0
2022-09-22 14:40:00,47.17,47.19,46.84,46.95,91623.0,46.6552,46.675,46.3288,46.4376,91623.0
2022-09-22 14:50:00,46.97,47.22,46.96,47.1,76034.0,46.4574,46.7046,46.4475,46.5859,76034.0
2022-09-22 15:00:00,47.1,47.38,47.1,47.27,128576.0,46.5859,46.8629,46.5859,46.7541,128576.0
2022-09-22 15:10:00,47.27,47.46,47.19,47.24,89236.0,46.7541,46.942,46.675,46.7244,89236.0
2022-09-22 15:20:00,47.24,47.41,47.16,47.4,220913.0,46.7244,46.8926,46.6453,46.8827,220913.0
2022-09-22 15:30:00,47.4,47.51,47.28,47.34,123881.0,46.8827,46.9915,46.764,46.8233,123881.0
2022-09-22 15:40:00,47.34,47.49,47.26,47.48,157477.0,46.8233,46.9717,46.7442,46.9618,157477.0
2022-09-22 15:50:00,47.48,47.48,46.95,46.98,491677.0,46.9618,46.9618,46.4376,46.4673,491677.0
2022-09-23 09:30:00,45.5,46.01,45.27,45.78,408878.0,45.0034,45.5078,44.7759,45.2803,408878.0
2022-09-23 09:40:00,45.65,46.04,45.3,45.46,257528.0,45.1518,45.5375,44.8056,44.9638,257528.0
2022-09-23 09:50:00,45.45,45.75,44.53,44.61,355803.0,44.954,45.2507,44.044,44.1231,355803.0
2022-09-23 10:00:00,44.58,44.86,44.28,44.71,296293.0,44.0934,44.3704,43.7967,44.222,296293.0
2022-09-23 10:10:00,44.71,44.73,44.13,44.48,432103.0,44.222,44.2418,43.6484,43.9945,432103.0
2022-09-23 10:20:00,44.47,44.79,44.25,44.78,212889.0,43.9846,44.3012,43.767,44.2913,212889.0
2022-09-23 10:30:00,44.78,44.91,44.45,44.66,256004.0,44.2913,44.4198,43.9649,44.1726,256004.0
2022-09-23 10:40:00,44.64,44.77,44.55,44.6,125724.0,44.1528,44.2814,44.0638,44.1132,125724.0
2022-09-23 10:50:00,44.59,44.87,44.53,44.61,170266.0,44.1033,44.3803,44.044,44.1231,170266.0
2022-09-23 11:00:00,44.6,44.66,44.22,44.33,126441.0,44.1132,44.1726,43.7374,43.8462,126441.0
2022-09-23 11:10:00,44.32,44.44,44.18,44.33,104723.0,43.8363,43.955,43.6978,43.8462,104723.0
2022-09-23 11:20:00,44.33,44.6,44.22,44.36,149882.0,43.8462,44.1132,43.7374,43.8758,149882.0
2022-09-23 11:30:00,44.37,44.59,44.3,44.35,103618.0,43.8857,44.1033,43.8165,43.866,103618.0
2022-09-23 11:40:00,44.35,44.35,44.01,44.14,194695.0,43.866,43.866,43.5297,43.6582,194695.0
2022-09-23 11:50:00,44.13,44.17,43.92,44.11,157424.0,43.6484,43.6879,43.4406,43.6286,157424.0
2022-09-23 12:00:00,44.09,44.13,43.9,43.98,194354.0,43.6088,43.6484,43.4209,43.5,194354.0
2022-09-23 12:10:00,43.98,43.99,43.61,43.65,200694.0,43.5,43.5099,43.134,43.1736,200694.0
2022-09-23 12:20:00,43.65,43.65,43.49,43.56,148269.0,43.1736,43.1736,43.0153,43.0846,148269.0
2022-09-23 12:30:00,43.56,43.62,43.39,43.52,111166.0,43.0846,43.1439,42.9164,43.045,111166.0
2022-09-23 12:40:00,43.51,43.54,43.27,43.53,104735.0,43.0351,43.0648,42.7977,43.0549,104735.0
2022-09-23 12:50:00,43.52,43.87,43.5,43.87,128500.0,43.045,43.3912,43.0252,43.3912,128500.0
2022-09-23 13:00:00,43.87,44.13,43.87,43.94,268760.0,43.3912,43.6484,43.3912,43.4604,268760.0
2022-09-23 13:10:00,43.94,44.05,43.82,43.96,102121.0,43.4604,43.5692,43.3417,43.4802,102121.0
2022-09-23 13:20:00,43.95,43.98,43.59,43.67,124778.0,43.4703,43.5,43.1143,43.1934,124778.0
2022-09-23 13:30:00,43.66,43.95,43.54,43.87,175627.0,43.1835,43.4703,43.0648,43.3912,175627.0
2022-09-23 13:40:00,43.87,43.99,43.6,43.91,145969.0,43.3912,43.5099,43.1241,43.4308,145969.0
2022-09-23 13:50:00,43.91,43.92,43.75,43.84,70741.0,43.4308,43.4406,43.2725,43.3615,70741.0
2022-09-23 14:00:00,43.83,44.07,43.74,43.83,84114.0,43.3516,43.589,43.2626,43.3516,84114.0
2022-09-23 14:10:00,43.82,44.03,43.79,43.88,110025.0,43.3417,43.5494,43.3121,43.4011,110025.0
2022-09-23 14:20:00,43.88,44.07,43.79,43.94,90549.0,43.4011,43.589,43.3121,43.4604,90549.0
2022-09-23 14:30:00,43.9,43.93,43.72,43.75,108626.0,43.4209,43.4505,43.2428,43.2725,108626.0
2022-09-23 14:40:00,43.74,43.8,43.58,43.72,170491.0,43.2626,43.322,43.1044,43.2428,170491.0
2022-09-23 14:50:00,43.71,43.71,43.42,43.5,106953.0,43.2329,43.2329,42.9461,43.0252,106953.0
2022-09-23 15:00:00,43.49,43.92,43.49,43.85,78062.0,43.0153,43.4406,43.0153,43.3714,78062.0
2022-09-23 15:10:00,43.86,44.06,43.66,44.03,163766.0,43.3813,43.5791,43.1835,43.5494,163766.0
2022-09-23 15:20:00,44.01,44.24,43.94,44.21,212560.0,43.5297,43.7572,43.4604,43.7275,212560.0
2022-09-23 15:30:00,44.2,44.35,44.12,44.32,160621.0,43.7176,43.866,43.6385,43.8363,160621.0
2022-09-23 15:40:00,44.3,44.51,44.22,44.25,286668.0,43.8165,44.0242,43.7374,43.767,286668.0
2022-09-23 15:50:00,44.24,44.43,44.12,44.42,598312.0,43.7572,43.9451,43.6385,43.9352,598312.0
2022-09-26 09:30:00,44.9,45.98,44.9,45.84,263231.0,44.41,45.4782,44.41,45.3397,263231.0
2022-09-26 09:40:00,45.85,45.95,44.77,45.44,168581.0,45.3496,45.4485,44.2814,44.9441,168581.0
2022-09-26 09:50:00,45.4,46.11,45.37,46.07,200752.0,44.9045,45.6067,44.8748,45.5672,200752.0
2022-09-26 10:00:00,46.08,46.2,45.59,45.79,156572.0,45.5771,45.6958,45.0924,45.2902,156572.0
2022-09-26 10:10:00,45.8,46.18,45.54,46.12,136639.0,45.3001,45.676,45.043,45.6166,136639.0
2022-09-26 10:20:00,46.1,46.28,45.49,45.57,176650.0,45.5969,45.7749,44.9935,45.0726,176650.0
2022-09-26 10:30:00,45.55,45.61,44.93,45.22,206900.0,45.0529,45.1122,44.4396,44.7265,206900.0
2022-09-26 10:40:00,45.22,45.24,44.8,45.05,114603.0,44.7265,44.7462,44.311,44.5583,114603.0
2022-09-26 10:50:00,45.02,45.15,44.82,45.06,148952.0,44.5286,44.6572,44.3308,44.5682,148952.0
2022-09-26 11:00:00,45.06,45.12,44.46,44.51,105319.0,44.5682,44.6276,43.9748,44.0242,105319.0
2022-09-26 11:10:00,44.48,44.82,44.47,44.56,122914.0,43.9945,44.3308,43.9846,44.0737,122914.0
2022-09-26 11:20:00,44.56,44.63,44.35,44.54,135469.0,44.0737,44.1429,43.866,44.0539,135469.0
2022-09-26 11:30:00,44.54,44.83,44.49,44.59,129322.0,44.0539,44.3407,44.0044,44.1033,129322.0
2022-09-26 11:40:00,44.62,44.8,44.32,44.36,95260.0,44.133,44.311,43.8363,43.8758,95260.0
2022-09-26 11:50:00,44.34,44.65,44.31,44.56,109137.0,43.8561,44.1627,43.8264,44.0737,109137.0
2022-09-26 12:00:00,44.56,44.56,44.14,44.33,71146.0,44.0737,44.0737,43.6582,43.8462,71146.0
2022-09-26 12:10:00,44.36,44.75,44.31,44.65,87299.0,43.8758,44.2616,43.8264,44.1627,87299.0
2022-09-26 12:20:00,44.65,44.67,44.25,44.31,71894.0,44.1627,44.1825,43.767,43.8264,71894.0
2022-09-26 12:30:00,44.29,44.31,44.05,44.17,91647.0,43.8066,43.8264,43.5692,43.6879,91647.0
2022-09-26 12:40:00,44.19,44.4,44.09,44.37,51713.0,43.7077,43.9154,43.6088,43.8857,51713.0
2022-09-26 12:50:00,44.37,44.67,44.37,44.61,53873.0,43.8857,44.1825,43.8857,44.1231,53873.0
2022-09-26 13:00:00,44.61,44.63,44.23,44.3,101608.0,44.1231,44.1429,43.7473,43.8165,101608.0
2022-09-26 13:10:00,44.29,44.34,44.18,44.28,68734.0,43.8066,43.8561,43.6978,43.7967,68734.0
2022-09-26 13:20:00,44.31,44.34,44.06,44.16,41828.0,43.8264,43.8561,43.5791,43.678,41828.0
2022-09-26 13:30:00,44.16,44.35,44.11,44.24,67784.0,43.678,43.866,43.6286,43.7572,67784.0
2022-09-26 13:40:00,44.25,44.31,44.13,44.22,64803.0,43.767,43.8264,43.6484,43.7374,64803.0
2022-09-26 13:50:00,44.24,44.38,44.02,44.05,55157.0,43.7572,43.8956,43.5396,43.5692,55157.0
2022-09-26 14:00:00,44.03,44.35,44.03,44.31,44680.0,43.5494,43.866,43.5494,43.8264,44680.0
2022-09-26 14:10:00,44.31,44.31,43.98,44.09,56988.0,43.8264,43.8264,43.5,43.6088,56988.0
2022-09-26 14:20:00,44.07,44.24,44.02,44.08,68801.0,43.589,43.7572,43.5396,43.5989,68801.0
2022-09-26 14:30:00,44.07,44.39,44.07,44.34,67993.0,43.589,43.9055,43.589,43.8561,67993.0
2022-09-26 14:40:00,44.36,44.7,44.3,44.68,76739.0,43.8758,44.2121,43.8165,44.1924,76739.0
2022-09-26 14:50:00,44.67,44.7,44.51,44.52,99018.0,44.1825,44.2121,44.0242,44.0341,99018.0
2022-09-26 15:00:00,44.51,44.58,44.37,44.54,125005.0,44.0242,44.0934,43.8857,44.0539,125005.0
2022-09-26 15:10:00,44.58,44.67,44.28,44.5,205821.0,44.0934,44.1825,43.7967,44.0143,205821.0
2022-09-26 15:20:00,44.49,44.55,44.36,44.41,139565.0,44.0044,44.0638,43.8758,43.9253,139565.0
2022-09-26 15:30:00,44.39,44.47,44.25,44.29,162805.0,43.9055,43.9846,43.767,43.8066,162805.0
2022-09-26 15:40:00,44.29,44.41,44.14,44.29,190731.0,43.8066,43.9253,43.6582,43.8066,190731.0
2022-09-26 15:50:00,44.29,44.41,43.99,44.04,440853.0,43.8066,43.9253,43.5099,43.5593,440853.0
2022-09-27 09:30:00,45.66,46.67,45.5,46.58,396332.0,45.1617,46.1606,45.0034,46.0716,396332.0
2022-09-27 09:40:00,46.61,46.79,45.95,45.97,214841.0,46.1013,46.2793,45.4485,45.4683,214841.0
2022-09-27 09:50:00,45.97,47.14,45.97,46.94,323294.0,45.4683,46.6255,45.4683,46.4277,323294.0
2022-09-27 10:00:00,46.98,47.1,46.19,46.28,316763.0,46.4673,46.5859,45.6859,45.7749,316763.0
2022-09-27 10:10:00,46.27,46.83,46.25,46.71,248330.0,45.765,46.3189,45.7452,46.2002,248330.0
2022-09-27 10:20:00,46.69,47.08,46.57,46.85,172735.0,46.1804,46.5662,46.0617,46.3387,172735.0
2022-09-27 10:30:00,46.95,47.75,46.95,47.33,252123.0,46.4376,47.2288,46.4376,46.8134,252123.0
2022-09-27 10:40:00,47.33,47.52,47.25,47.3,115399.0,46.8134,47.0014,46.7343,46.7838,115399.0
2022-09-27 10:50:00,47.31,47.32,46.88,46.98,181153.0,46.7937,46.8035,46.3683,46.4673,181153.0
2022-09-27 11:00:00,47.0,47.08,46.67,46.7,202895.0,46.487,46.5662,46.1606,46.1903,202895.0
2022-09-27 11:10:00,46.71,46.73,46.45,46.64,153938.0,46.2002,46.22,45.943,46.131,153938.0
2022-09-27 11:20:00,46.64,46.79,46.16,46.22,128034.0,46.131,46.2793,45.6562,45.7155,128034.0
2022-09-27 11:30:00,46.22,46.38,46.06,46.07,130773.0,45.7155,45.8738,45.5573,45.5672,130773.0
2022-09-27 11:40:00,46.07,46.29,45.97,46.29,171487.0,45.5672,45.7848,45.4683,45.7848,171487.0
2022-09-27 11:50:00,46.3,46.46,45.97,46.01,116701.0,45.7947,45.9529,45.4683,45.5078,116701.0
2022-09-27 12:00:00,46.01,46.01,45.56,45.61,161044.0,45.5078,45.5078,45.0628,45.1122,161044.0
2022-09-27 12:10:00,45.63,45.69,45.16,45.17,125562.0,45.132,45.1913,44.6671,44.677,125562.0
2022-09-27 12:20:00,45.17,45.64,45.16,45.45,116166.0,44.677,45.1419,44.6671,44.954,116166.0
2022-09-27 12:30:00,45.41,45.51,45.15,45.19,151125.0,44.9144,45.0133,44.6572,44.6968,151125.0
2022-09-27 12:40:00,45.18,45.2,44.97,45.09,126806.0,44.6869,44.7067,44.4792,44.5979,126806.0
2022-09-27 12:50:00,45.1,45.32,44.88,45.14,154437.0,44.6078,44.8254,44.3902,44.6473,154437.0
2022-09-27 13:00:00,45.13,45.13,44.84,44.88,89758.0,44.6374,44.6374,44.3506,44.3902,89758.0
2022-09-27 13:10:00,44.89,45.13,44.75,45.1,71678.0,44.4001,44.6374,44.2616,44.6078,71678.0
2022-09-27 13:20:00,45.1,45.18,44.99,45.11,76532.0,44.6078,44.6869,44.499,44.6177,76532.0
2022-09-27 13:30:00,45.08,45.26,45.06,45.13,75716.0,44.588,44.766,44.5682,44.6374,75716.0
2022-09-27 13:40:00,45.12,45.19,45.0,45.16,115527.0,44.6276,44.6968,44.5089,44.6671,115527.0
2022-09-27 13:50:00,45.14,45.26,45.11,45.23,74286.0,44.6473,44.766,44.6177,44.7364,74286.0
2022-09-27 14:00:00,45.22,45.42,45.19,45.23,80647.0,44.7265,44.9243,44.6968,44.7364,80647.0
2022-09-27 14:10:00,45.23,45.27,44.91,44.91,85421.0,44.7364,44.7759,44.4198,44.4198,85421.0
2022-09-27 14:20:00,44.92,45.21,44.87,45.17,113317.0,44.4297,44.7166,44.3803,44.677,113317.0
2022-09-27 14:30:00,45.18,45.45,45.04,45.43,115357.0,44.6869,44.954,44.5484,44.9342,115357.0
2022-09-27 14:40:00,45.44,45.56,45.29,45.54,127581.0,44.9441,45.0628,44.7957,45.043,127581.0
2022-09-27 14:50:00,45.54,45.66,45.43,45.62,99195.0,45.043,45.1617,44.9342,45.1221,99195.0
2022-09-27 15:00:00,45.62,45.66,45.43,45.62,94327.0,45.1221,45.1617,44.9342,45.1221,94327.0
2022-09-27 15:10:00,45.62,45.74,45.52,45.7,79963.0,45.1221,45.2408,45.0232,45.2012,79963.0
2022-09-27 15:20:00,45.7,45.8,45.53,45.58,112780.0,45.2012,45.3001,45.0331,45.0825,112780.0
2022-09-27 15:30:00,45.59,45.61,45.32,45.36,198807.0,45.0924,45.1122,44.8254,44.8649,198807.0
2022-09-27 15:40:00,45.34,45.55,45.33,45.53,181794.0,44.8452,45.0529,44.8353,45.0331,181794.0
2022-09-27 15:50:00,45.51,45.82,45.51,45.76,363221.0,45.0133,45.3199,45.0133,45.2606,363221.0
2022-09-28 09:30:00,45.9,46.43,45.45,46.37,203372.0,45.399,45.9233,44.954,45.8639,203372.0
2022-09-28 09:40:00,46.36,46.74,46.04,46.43,151332.0,45.854,46.2299,45.5375,45.9233,151332.0
2022-09-28 09:50:00,46.41,47.32,46.4,47.2,156083.0,45.9035,46.8035,45.8936,46.6849,156083.0
2022-09-28 10:00:00,47.17,47.37,46.92,47.07,237385.0,46.6552,46.853,46.4079,46.5563,237385.0
2022-09-28 10:10:00,47.06,47.06,46.6,46.73,160227.0,46.5464,46.5464,46.0914,46.22,160227.0
2022-09-28 10:20:00,46.71,47.27,46.69,47.27,108548.0,46.2002,46.7541,46.1804,46.7541,108548.0
2022-09-28 10:30:00,47.26,47.28,46.98,47.02,86595.0,46.7442,46.764,46.4673,46.5068,86595.0
2022-09-28 10:40:00,47.04,47.17,46.78,46.9,170422.0,46.5266,46.6552,46.2694,46.3881,170422.0
2022-09-28 10:50:00,46.9,46.9,46.5,46.51,106086.0,46.3881,46.3881,45.9925,46.0024,106086.0
2022-09-28 11:00:00,46.5,46.98,46.41,46.83,111770.0,45.9925,46.4673,45.9035,46.3189,111770.0
2022-09-28 11:10:00,46.84,47.07,46.76,46.87,86948.0,46.3288,46.5563,46.2497,46.3585,86948.0
2022-09-28 11:20:00,46.9,47.16,46.89,46.91,91045.0,46.3881,46.6453,46.3782,46.398,91045.0
2022-09-28 11:30:00,46.92,46.93,46.63,46.7,65343.0,46.4079,46.4178,46.1211,46.1903,65343.0
2022-09-28 11:40:00,46.72,47.01,46.6,46.99,109198.0,46.2101,46.4969,46.0914,46.4771,109198.0
2022-09-28 11:50:00,47.0,47.46,47.0,47.22,197438.0,46.487,46.942,46.487,46.7046,197438.0
2022-09-28 12:00:00,47.21,47.23,46.75,46.97,155878.0,46.6947,46.7145,46.2398,46.4574,155878.0
2022-09-28 12:10:00,46.96,47.14,46.95,47.05,110092.0,46.4475,46.6255,46.4376,46.5365,110092.0
2022-09-28 12:20:00,47.06,47.07,46.72,46.76,102936.0,46.5464,46.5563,46.2101,46.2497,102936.0
2022-09-28 12:30:00,46.75,46.81,46.62,46.68,131641.0,46.2398,46.2991,46.1112,46.1705,131641.0
2022-09-28 12:40:00,46.68,46.79,46.52,46.63,133595.0,46.1705,46.2793,46.0123,46.1211,133595.0
2022-09-28 12:50:00,46.62,46.62,46.39,46.62,106868.0,46.1112,46.1112,45.8837,46.1112,106868.0
2022-09-28 13:00:00,46.64,46.83,46.61,46.82,76549.0,46.131,46.3189,46.1013,46.309,76549.0
2022-09-28 13:10:00,46.8,46.81,46.67,46.78,37229.0,46.2892,46.2991,46.1606,46.2694,37229.0
2022-09-28 13:20:00,46.76,46.86,46.66,46.79,50451.0,46.2497,46.3486,46.1507,46.2793,50451.0
2022-09-28 13:30:00,46.81,46.81,46.58,46.58,79832.0,46.2991,46.2991,46.0716,46.0716,79832.0
2022-09-28 13:40:00,46.6,46.74,46.47,46.51,57882.0,46.0914,46.2299,45.9628,46.0024,57882.0
2022-09-28 13:50:00,46.52,46.6,46.41,46.58,74460.0,46.0123,46.0914,45.9035,46.0716,74460.0
2022-09-28 14:00:00,46.58,46.85,46.58,46.84,71218.0,46.0716,46.3387,46.0716,46.3288,71218.0
2022-09-28 14:10:00,46.83,46.96,46.82,46.91,54883.0,46.3189,46.4475,46.309,46.398,54883.0
2022-09-28 14:20:00,46.9,46.99,46.79,46.98,114054.0,46.3881,46.4771,46.2793,46.4673,114054.0
2022-09-28 14:30:00,46.98,47.19,46.98,47.15,124783.0,46.4673,46.675,46.4673,46.6354,124783.0
2022-09-28 14:40:00,47.16,47.16,46.88,46.95,64097.0,46.6453,46.6453,46.3683,46.4376,64097.0
2022-09-28 14:50:00,46.97,47.12,46.96,47.11,51816.0,46.4574,46.6057,46.4475,46.5958,51816.0
2022-09-28 15:00:00,47.1,47.38,47.06,47.32,100500.0,46.5859,46.8629,46.5464,46.8035,100500.0
2022-09-28 15:10:00,47.32,47.43,47.28,47.3,167263.0,46.8035,46.9123,46.764,46.7838,167263.0
2022-09-28 15:20:00,47.3,47.42,47.22,47.4,157546.0,46.7838,46.9025,46.7046,46.8827,157546.0
2022-09-28 15:30:00,47.4,47.57,47.38,47.51,178477.0,46.8827,47.0508,46.8629,46.9915,178477.0
2022-09-28 15:40:00,47.52,47.65,47.47,47.56,207586.0,47.0014,47.1299,46.9519,47.0409,207586.0
2022-09-28 15:50:00,47.56,47.59,47.37,47.39,361860.0,47.0409,47.0706,46.853,46.8728,361860.0
2022-09-29 09:30:00,46.12,46.28,44.97,45.19,463307.0,45.6166,45.7749,44.4792,44.6968,463307.0
2022-09-29 09:40:00,45.12,45.2,44.61,44.86,274668.0,44.6276,44.7067,44.1231,44.3704,274668.0
2022-09-29 09:50:00,44.85,45.26,44.84,44.97,251579.0,44.3605,44.766,44.3506,44.4792,251579.0
2022-09-29 10:00:00,44.97,45.17,44.69,44.94,237458.0,44.4792,44.677,44.2022,44.4495,237458.0
2022-09-29 10:10:00,44.91,44.95,44.58,44.69,240145.0,44.4198,44.4594,44.0934,44.2022,240145.0
2022-09-29 10:20:00,44.7,45.02,44.62,44.87,114105.0,44.2121,44.5286,44.133,44.3803,114105.0
2022-09-29 10:30:00,44.83,45.02,44.68,45.02,235545.0,44.3407,44.5286,44.1924,44.5286,235545.0
2022-09-29 10:40:00,45.0,45.23,44.92,45.08,93953.0,44.5089,44.7364,44.4297,44.588,93953.0
2022-09-29 10:50:00,45.04,45.18,44.96,45.08,56952.0,44.5484,44.6869,44.4693,44.588,56952.0
2022-09-29 11:00:00,45.08,45.43,45.07,45.38,95246.0,44.588,44.9342,44.5781,44.8847,95246.0
2022-09-29 11:10:00,45.38,45.49,45.2,45.37,84224.0,44.8847,44.9935,44.7067,44.8748,84224.0
2022-09-29 11:20:00,45.36,45.41,45.19,45.26,58477.0,44.8649,44.9144,44.6968,44.766,58477.0
2022-09-29 11:30:00,45.29,45.42,45.13,45.31,37643.0,44.7957,44.9243,44.6374,44.8155,37643.0
2022-09-29 11:40:00,45.3,45.38,45.2,45.34,85182.0,44.8056,44.8847,44.7067,44.8452,85182.0
2022-09-29 11:50:00,45.34,45.69,45.29,45.54,156460.0,44.8452,45.1913,44.7957,45.043,156460.0
2022-09-29 12:00:00,45.53,45.63,45.49,45.59,81205.0,45.0331,45.132,44.9935,45.0924,81205.0
2022-09-29 12:10:00,45.59,45.6,45.13,45.16,121702.0,45.0924,45.1023,44.6374,44.6671,121702.0
2022-09-29 12:20:00,45.15,45.19,44.95,45.13,125365.0,44.6572,44.6968,44.4594,44.6374,125365.0
2022-09-29 12:30:00,45.13,45.19,45.02,45.16,39755.0,44.6374,44.6968,44.5286,44.6671,39755.0
2022-09-29 12:40:00,45.17,45.17,44.93,44.95,28319.0,44.677,44.677,44.4396,44.4594,28319.0
2022-09-29 12:50:00,44.93,45.0,44.73,44.79,105773.0,44.4396,44.5089,44.2418,44.3012,105773.0
2022-09-29 13:00:00,44.79,44.79,44.35,44.4,214909.0,44.3012,44.3012,43.866,43.9154,214909.0
2022-09-29 13:10:00,44.4,44.51,44.32,44.45,100799.0,43.9154,44.0242,43.8363,43.9649,100799.0
2022-09-29 13:20:00,44.44,44.48,44.27,44.37,135445.0,43.955,43.9945,43.7868,43.8857,135445.0
2022-09-29 13:30:00,44.35,44.53,44.3,44.38,126440.0,43.866,44.044,43.8165,43.8956,126440.0
2022-09-29 13:40:00,44.37,44.37,44.01,44.02,87442.0,43.8857,43.8857,43.5297,43.5396,87442.0
2022-09-29 13:50:00,44.02,44.04,43.66,43.67,197790.0,43.5396,43.5593,43.1835,43.1934,197790.0
2022-09-29 14:00:00,43.68,43.78,43.53,43.65,125962.0,43.2033,43.3022,43.0549,43.1736,125962.0
2022-09-29 14:10:00,43.66,43.68,43.54,43.61,465195.0,43.1835,43.2033,43.0648,43.134,465195.0
2022-09-29 14:20:00,43.62,43.73,43.47,43.58,143988.0,43.1439,43.2527,42.9956,43.1044,143988.0
2022-09-29 14:30:00,43.58,43.76,43.55,43.69,138982.0,43.1044,43.2824,43.0747,43.2132,138982.0
2022-09-29 14:40:00,43.68,43.7,43.51,43.59,127652.0,43.2033,43.2231,43.0351,43.1143,127652.0
2022-09-29 14:50:00,43.59,43.61,43.33,43.46,230274.0,43.1143,43.134,42.8571,42.9857,230274.0
2022-09-29 15:00:00,43.45,43.63,43.45,43.48,145680.0,42.9758,43.1538,42.9758,43.0055,145680.0
2022-09-29 15:10:00,43.48,43.79,43.46,43.72,208990.0,43.0055,43.3121,42.9857,43.2428,208990.0
2022-09-29 15:20:00,43.72,43.75,43.61,43.7,315904.0,43.2428,43.2725,43.134,43.2231,315904.0
2022-09-29 15:30:00,43.7,43.89,43.65,43.86,227239.0,43.2231,43.411,43.1736,43.3813,227239.0
2022-09-29 15:40:00,43.85,43.98,43.74,43.76,410982.0,43.3714,43.5,43.2626,43.2824,410982.0
2022-09-29 15:50:00,43.76,43.89,43.61,43.67,1047904.0,43.2824,43.411,43.134,43.1934,1047904.0
2022-09-30 09:30:00,41.37,41.91,40.15,40.48,939462.0,40.9185,41.4526,39.7118,40.0382,939462.0
2022-09-30 09:40:00,40.49,41.46,40.33,41.43,740942.0,40.0481,41.0075,39.8898,40.9778,740942.0
2022-09-30 09:50:00,41.45,41.94,41.29,41.62,458711.0,40.9976,41.4823,40.8394,41.1658,458711.0
2022-09-30 10:00:00,41.64,41.72,40.44,40.51,611520.0,41.1855,41.2647,39.9986,40.0679,611520.0
2022-09-30 10:10:00,40.53,40.53,39.17,39.32,895061.0,40.0876,40.0876,38.7425,38.8909,895061.0
2022-09-30 10:20:00,39.3,39.31,37.72,38.99,1302390.0,38.8711,38.881,37.3083,38.5645,1302390.0
2022-09-30 10:30:00,39.0,40.12,38.99,39.56,966958.0,38.5743,39.6821,38.5645,39.1282,966958.0
2022-09-30 10:40:00,39.55,39.71,39.09,39.37,674286.0,39.1183,39.2766,38.6634,38.9403,674286.0
2022-09-30 10:50:00,39.41,40.2,39.15,40.14,526904.0,38.9799,39.7613,38.7227,39.7019,526904.0
2022-09-30 11:00:00,40.14,40.29,39.69,40.29,423691.0,39.7019,39.8503,39.2568,39.8503,423691.0
2022-09-30 11:10:00,40.27,40.29,39.57,39.61,552711.0,39.8305,39.8503,39.1381,39.1777,552711.0
2022-09-30 11:20:00,39.6,39.79,39.46,39.71,359759.0,39.1678,39.3557,39.0293,39.2766,359759.0
2022-09-30 11:30:00,39.72,39.87,39.21,39.24,403512.0,39.2865,39.4349,38.7821,38.8117,403512.0
2022-09-30 11:40:00,39.24,39.37,39.0,39.12,346025.0,38.8117,38.9403,38.5743,38.693,346025.0
2022-09-30 11:50:00,39.12,39.16,38.63,38.79,334850.0,38.693,38.7326,38.2084,38.3666,334850.0
2022-09-30 12:00:00,38.79,38.83,38.58,38.6,211225.0,38.3666,38.4062,38.1589,38.1787,211225.0
2022-09-30 12:10:00,38.59,38.93,38.53,38.67,233933.0,38.1688,38.5051,38.1095,38.2479,233933.0
2022-09-30 12:20:00,38.65,38.66,38.42,38.46,280233.0,38.2282,38.2381,38.0007,38.0402,280233.0
2022-09-30 12:30:00,38.45,38.57,38.35,38.53,201865.0,38.0304,38.149,37.9314,38.1095,201865.0
2022-09-30 12:40:00,38.52,38.98,38.5,38.9,216757.0,38.0996,38.5546,38.0798,38.4754,216757.0
2022-09-30 12:50:00,38.92,39.07,38.8,39.04,267019.0,38.4952,38.6436,38.3765,38.6139,267019.0
2022-09-30 13:00:00,39.05,39.17,38.88,38.9,256605.0,38.6238,38.7425,38.4557,38.4754,256605.0
2022-09-30 13:10:00,38.91,39.05,38.7,38.72,134070.0,38.4853,38.6238,38.2776,38.2974,134070.0
2022-09-30 13:20:00,38.7,38.88,38.62,38.86,145946.0,38.2776,38.4557,38.1985,38.4359,145946.0
2022-09-30 13:30:00,38.85,38.91,38.58,38.62,202134.0,38.426,38.4853,38.1589,38.1985,202134.0
2022-09-30 13:40:00,38.62,38.74,38.57,38.7,223941.0,38.1985,38.3172,38.149,38.2776,223941.0
2022-09-30 13:50:00,38.69,38.76,38.64,38.66,132562.0,38.2677,38.337,38.2183,38.2381,132562.0
2022-09-30 14:00:00,38.66,38.75,38.6,38.63,204535.0,38.2381,38.3271,38.1787,38.2084,204535.0
2022-09-30 14:10:00,38.6,38.62,38.41,38.46,338727.0,38.1787,38.1985,37.9908,38.0402,338727.0
2022-09-30 14:20:00,38.44,38.56,38.38,38.47,284531.0,38.0205,38.1391,37.9611,38.0501,284531.0
2022-09-30 14:30:00,38.47,38.6,38.44,38.54,269910.0,38.0501,38.1787,38.0205,38.1194,269910.0
2022-09-30 14:40:00,38.53,38.55,38.48,38.52,421628.0,38.1095,38.1293,38.06,38.0996,421628.0
2022-09-30 14:50:00,38.52,38.54,38.02,38.27,450665.0,38.0996,38.1194,37.605,37.8523,450665.0
2022-09-30 15:00:00,38.27,38.44,38.24,38.27,248601.0,37.8523,38.0205,37.8226,37.8523,248601.0
2022-09-30 15:10:00,38.27,38.47,38.26,38.4,197729.0,37.8523,38.0501,37.8424,37.9809,197729.0
2022-09-30 15:20:00,38.39,38.41,38.13,38.21,204955.0,37.971,37.9908,37.7138,37.793,204955.0
2022-09-30 15:30:00,38.2,38.29,38.0,38.02,347283.0,37.7831,37.8721,37.5853,37.605,347283.0
2022-09-30 15:40:00,38.02,38.11,37.97,38.09,523950.0,37.605,37.6941,37.5556,37.6743,523950.0
2022-09-30 15:50:00,38.08,38.08,37.9,37.91,792076.0,37.6644,37.6644,37.4864,37.4962,792076.0
2022-10-03 09:30:00,38.43,38.92,37.0,37.11,672389.0,38.0106,38.4952,36.5962,36.705,672389.0
2022-10-03 09:40:00,37.11,38.18,36.92,38.0,530240.0,36.705,37.7633,36.517,37.5853,530240.0
2022-10-03 09:50:00,38.05,38.31,37.51,37.69,235589.0,37.6347,37.8919,37.1006,37.2786,235589.0
2022-10-03 10:00:00,37.66,38.61,37.65,38.09,390096.0,37.249,38.1886,37.2391,37.6743,390096.0
2022-10-03 10:10:00,38.08,38.42,37.87,38.29,366963.0,37.6644,38.0007,37.4567,37.8721,366963.0
2022-10-03 10:20:00,38.32,38.88,38.08,38.83,381953.0,37.9018,38.4557,37.6644,38.4062,381953.0
2022-10-03 10:30:00,38.84,39.2,38.58,38.91,316628.0,38.4161,38.7722,38.1589,38.4853,316628.0
2022-10-03 10:40:00,38.89,38.9,38.5,38.57,187000.0,38.4655,38.4754,38.0798,38.149,187000.0
2022-10-03 10:50:00,38.56,38.82,38.37,38.77,231111.0,38.1391,38.3963,37.9512,38.3469,231111.0
2022-10-03 11:00:00,38.79,39.24,38.74,39.2,319463.0,38.3666,38.8117,38.3172,38.7722,319463.0
2022-10-03 11:10:00,39.2,39.36,38.98,39.07,229737.0,38.7722,38.9304,38.5546,38.6436,229737.0
2022-10-03 11:20:00,39.07,39.13,38.83,39.0,83853.0,38.6436,38.7029,38.4062,38.5743,83853.0
2022-10-03 11:30:00,39.0,39.12,38.6,38.66,99152.0,38.5743,38.693,38.1787,38.2381,99152.0
2022-10-03 11:40:00,38.66,38.66,38.24,38.41,112724.0,38.2381,38.2381,37.8226,37.9908,112724.0
2022-10-03 11:50:00,38.42,38.47,38.0,38.1,187028.0,38.0007,38.0501,37.5853,37.6842,187028.0
2022-10-03 12:00:00,38.12,38.35,38.08,38.16,105135.0,37.704,37.9314,37.6644,37.7435,105135.0
2022-10-03 12:10:00,38.15,38.27,38.0,38.11,142012.0,37.7336,37.8523,37.5853,37.6941,142012.0
2022-10-03 12:20:00,38.12,38.35,38.0,38.08,154186.0,37.704,37.9314,37.5853,37.6644,154186.0
2022-10-03 12:30:00,38.07,38.29,37.98,38.27,125438.0,37.6545,37.8721,37.5655,37.8523,125438.0
2022-10-03 12:40:00,38.28,38.3,38.05,38.2,77850.0,37.8622,37.882,37.6347,37.7831,77850.0
2022-10-03 12:50:00,38.2,38.33,38.09,38.2,92781.0,37.7831,37.9117,37.6743,37.7831,92781.0
2022-10-03 13:00:00,38.22,38.32,38.02,38.18,89121.0,37.8029,37.9018,37.605,37.7633,89121.0
2022-10-03 13:10:00,38.19,38.24,37.95,38.03,110751.0,37.7732,37.8226,37.5358,37.6149,110751.0
2022-10-03 13:20:00,38.02,38.27,38.01,38.25,79957.0,37.605,37.8523,37.5952,37.8325,79957.0
2022-10-03 13:30:00,38.26,38.35,38.18,38.19,88566.0,37.8424,37.9314,37.7633,37.7732,88566.0
2022-10-03 13:40:00,38.19,38.27,38.14,38.17,76180.0,37.7732,37.8523,37.7237,37.7534,76180.0
2022-10-03 13:50:00,38.16,38.17,38.04,38.04,74586.0,37.7435,37.7534,37.6248,37.6248,74586.0
2022-10-03 14:00:00,38.04,38.09,37.95,37.96,96327.0,37.6248,37.6743,37.5358,37.5457,96327.0
2022-10-03 14:10:00,37.97,38.16,37.97,38.13,90659.0,37.5556,37.7435,37.5556,37.7138,90659.0
2022-10-03 14:20:00,38.13,38.32,38.12,38.3,164279.0,37.7138,37.9018,37.704,37.882,164279.0
2022-10-03 14:30:00,38.29,38.53,38.26,38.37,139357.0,37.8721,38.1095,37.8424,37.9512,139357.0
2022-10-03 14:40:00,38.37,38.61,38.33,38.55,147375.0,37.9512,38.1886,37.9117,38.1293,147375.0
2022-10-03 14:50:00,38.55,38.56,38.38,38.41,121047.0,38.1293,38.1391,37.9611,37.9908,121047.0
2022-10-03 15:00:00,38.4,38.45,38.28,38.43,98459.0,37.9809,38.0304,37.8622,38.0106,98459.0
2022-10-03 15:10:00,38.43,38.46,38.24,38.26,113786.0,38.0106,38.0402,37.8226,37.8424,113786.0
2022-10-03 15:20:00,38.26,38.28,38.15,38.22,205197.0,37.8424,37.8622,37.7336,37.8029,205197.0
2022-10-03 15:30:00,38.22,38.24,38.02,38.02,234841.0,37.8029,37.8226,37.605,37.605,234841.0
2022-10-03 15:40:00,38.02,38.03,37.69,37.77,422997.0,37.605,37.6149,37.2786,37.3578,422997.0
2022-10-03 15:50:00,37.77,37.83,37.46,37.58,675782.0,37.3578,37.4171,37.0512,37.1698,675782.0
2022-10-04 09:30:00,38.92,39.35,38.68,38.97,654536.0,38.4952,38.9205,38.2578,38.5447,654536.0
2022-10-04 09:40:00,38.94,40.15,38.74,40.14,585176.0,38.515,39.7118,38.3172,39.7019,585176.0
2022-10-04 09:50:00,40.17,40.31,39.74,39.8,399378.0,39.7316,39.8701,39.3063,39.3656,399378.0
2022-10-04 10:00:00,39.78,40.12,39.51,40.0,266740.0,39.3458,39.6821,39.0788,39.5634,266740.0
2022-10-04 10:10:00,40.02,40.34,39.69,39.98,228752.0,39.5832,39.8997,39.2568,39.5437,228752.0
2022-10-04 10:20:00,39.96,40.02,39.62,39.66,211960.0,39.5239,39.5832,39.1876,39.2271,211960.0
2022-10-04 10:30:00,39.68,40.52,39.68,40.52,298791.0,39.2469,40.0778,39.2469,40.0778,298791.0
2022-10-04 10:40:00,40.52,40.97,40.43,40.77,287378.0,40.0778,40.5228,39.9887,40.325,287378.0
2022-10-04 10:50:00,40.75,41.3,40.75,41.28,397565.0,40.3052,40.8492,40.3052,40.8295,397565.0
2022-10-04 11:00:00,41.27,41.65,41.13,41.58,254371.0,40.8196,41.1954,40.6811,41.1262,254371.0
2022-10-04 11:10:00,41.58,41.94,41.51,41.84,339736.0,41.1262,41.4823,41.057,41.3834,339736.0
2022-10-04 11:20:00,41.86,42.0,41.5,41.99,300590.0,41.4031,41.5416,41.0471,41.5317,300590.0
2022-10-04 11:30:00,41.98,42.26,41.8,42.21,463884.0,41.5218,41.7988,41.3438,41.7493,463884.0
2022-10-04 11:40:00,42.2,42.41,42.06,42.2,331015.0,41.7394,41.9471,41.601,41.7394,331015.0
2022-10-04 11:50:00,42.2,42.63,42.2,42.59,352352.0,41.7394,42.1647,41.7394,42.1252,352352.0
2022-10-04 12:00:00,42.58,42.61,42.28,42.32,200391.0,42.1153,42.1449,41.8185,41.8581,200391.0
2022-10-04 12:10:00,42.31,42.31,42.01,42.09,214484.0,41.8482,41.8482,41.5515,41.6306,214484.0
2022-10-04 12:20:00,42.1,42.27,41.93,42.18,300079.0,41.6405,41.8087,41.4724,41.7196,300079.0
2022-10-04 12:30:00,42.16,42.32,42.1,42.21,164899.0,41.6999,41.8581,41.6405,41.7493,164899.0
2022-10-04 12:40:00,42.21,42.24,42.0,42.07,156966.0,41.7493,41.779,41.5416,41.6108,156966.0
2022-10-04 12:50:00,42.07,42.44,42.06,42.41,230457.0,41.6108,41.9768,41.601,41.9471,230457.0
2022-10-04 13:00:00,42.41,42.51,42.24,42.28,220828.0,41.9471,42.046,41.779,41.8185,220828.0
2022-10-04 13:10:00,42.29,42.48,42.16,42.2,158213.0,41.8284,42.0164,41.6999,41.7394,158213.0
2022-10-04 13:20:00,42.19,42.56,42.13,42.48,135158.0,41.7295,42.0955,41.6702,42.0164,135158.0
2022-10-04 13:30:00,42.5,42.81,42.45,42.79,187440.0,42.0361,42.3428,41.9867,42.323,187440.0
2022-10-04 13:40:00,42.78,42.86,42.69,42.84,176895.0,42.3131,42.3922,42.2241,42.3724,176895.0
2022-10-04 13:50:00,42.86,42.99,42.76,42.76,176560.0,42.3922,42.5208,42.2933,42.2933,176560.0
2022-10-04 14:00:00,42.76,42.88,42.67,42.77,131702.0,42.2933,42.412,42.2043,42.3032,131702.0
2022-10-04 14:10:00,42.78,42.94,42.58,42.82,119695.0,42.3131,42.4713,42.1153,42.3527,119695.0
2022-10-04 14:20:00,42.81,43.15,42.81,43.01,187611.0,42.3428,42.6791,42.3428,42.5406,187611.0
2022-10-04 14:30:00,43.02,43.27,43.0,43.21,168629.0,42.5505,42.7977,42.5307,42.7384,168629.0
2022-10-04 14:40:00,43.2,43.42,43.15,43.39,142153.0,42.7285,42.9461,42.6791,42.9164,142153.0
2022-10-04 14:50:00,43.4,43.56,43.25,43.34,224980.0,42.9263,43.0846,42.778,42.867,224980.0
2022-10-04 15:00:00,43.35,43.37,43.06,43.09,289548.0,42.8769,42.8967,42.59,42.6197,289548.0
2022-10-04 15:10:00,43.09,43.45,43.0,43.41,316310.0,42.6197,42.9758,42.5307,42.9362,316310.0
2022-10-04 15:20:00,43.41,43.63,43.36,43.52,353606.0,42.9362,43.1538,42.8868,43.045,353606.0
2022-10-04 15:30:00,43.51,43.88,43.42,43.79,477287.0,43.0351,43.4011,42.9461,43.3121,477287.0
2022-10-04 15:40:00,43.8,44.01,43.75,43.83,526928.0,43.322,43.5297,43.2725,43.3516,526928.0
2022-10-04 15:50:00,43.83,43.99,43.77,43.83,930931.0,43.3516,43.5099,43.2923,43.3516,930931.0
2022-10-05 09:30:00,42.12,43.27,41.81,42.99,553809.0,41.6603,42.7977,41.3537,42.5208,553809.0
2022-10-05 09:40:00,42.96,43.11,42.33,42.67,442715.0,42.4911,42.6395,41.868,42.2043,442715.0
2022-10-05 09:50:00,42.65,43.04,42.36,42.77,287312.0,42.1845,42.5703,41.8977,42.3032,287312.0
2022-10-05 10:00:00,42.73,42.78,42.14,42.39,323844.0,42.2636,42.3131,41.6801,41.9273,323844.0
2022-10-05 10:10:00,42.39,42.83,42.01,42.03,277848.0,41.9273,42.3625,41.5515,41.5713,277848.0
2022-10-05 10:20:00,42.02,42.34,41.95,42.01,235632.0,41.5614,41.8779,41.4922,41.5515,235632.0
2022-10-05 10:30:00,42.01,42.05,41.83,42.01,208088.0,41.5515,41.5911,41.3735,41.5515,208088.0
2022-10-05 10:40:00,42.0,42.17,41.72,41.75,241300.0,41.5416,41.7097,41.2647,41.2943,241300.0
2022-10-05 10:50:00,41.74,41.79,41.46,41.52,179584.0,41.2844,41.3339,41.0075,41.0668,179584.0
2022-10-05 11:00:00,41.52,42.09,41.47,42.04,163845.0,41.0668,41.6306,41.0174,41.5812,163845.0
2022-10-05 11:10:00,42.02,42.18,41.95,42.13,126384.0,41.5614,41.7196,41.4922,41.6702,126384.0
2022-10-05 11:20:00,42.14,42.23,42.01,42.09,91121.0,41.6801,41.7691,41.5515,41.6306,91121.0
2022-10-05 11:30:00,42.13,42.42,41.99,42.38,143786.0,41.6702,41.957,41.5317,41.9175,143786.0
2022-10-05 11:40:00,42.36,42.38,42.14,42.19,119137.0,41.8977,41.9175,41.6801,41.7295,119137.0
2022-10-05 11:50:00,42.2,42.21,41.92,42.05,78254.0,41.7394,41.7493,41.4625,41.5911,78254.0
2022-10-05 12:00:00,42.06,42.09,41.8,42.03,86403.0,41.601,41.6306,41.3438,41.5713,86403.0
2022-10-05 12:10:00,42.0,42.59,41.99,42.58,114922.0,41.5416,42.1252,41.5317,42.1153,114922.0
2022-10-05 12:20:00,42.59,42.71,42.41,42.44,144534.0,42.1252,42.2439,41.9471,41.9768,144534.0
2022-10-05 12:30:00,42.45,42.47,42.25,42.31,111694.0,41.9867,42.0065,41.7889,41.8482,111694.0
2022-10-05 12:40:00,42.32,42.75,42.25,42.75,125092.0,41.8581,42.2834,41.7889,42.2834,125092.0
2022-10-05 12:50:00,42.75,42.81,42.66,42.68,131122.0,42.2834,42.3428,42.1944,42.2142,131122.0
2022-10-05 13:00:00,42.67,42.94,42.65,42.89,141714.0,42.2043,42.4713,42.1845,42.4219,141714.0
2022-10-05 13:10:00,42.89,43.16,42.88,43.16,175915.0,42.4219,42.6889,42.412,42.6889,175915.0
2022-10-05 13:20:00,43.16,43.25,42.91,43.06,127828.0,42.6889,42.778,42.4417,42.59,127828.0
2022-10-05 13:30:00,43.04,43.05,42.76,42.96,124916.0,42.5703,42.5801,42.2933,42.4911,124916.0
2022-10-05 13:40:00,42.95,43.2,42.8,43.11,101707.0,42.4812,42.7285,42.3329,42.6395,101707.0
2022-10-05 13:50:00,43.11,43.12,42.9,42.91,98563.0,42.6395,42.6494,42.4318,42.4417,98563.0
2022-10-05 14:00:00,42.92,43.02,42.85,42.85,143391.0,42.4516,42.5505,42.3823,42.3823,143391.0
2022-10-05 14:10:00,42.85,42.9,42.63,42.8,96516.0,42.3823,42.4318,42.1647,42.3329,96516.0
2022-10-05 14:20:00,42.78,42.88,42.66,42.85,105918.0,42.3131,42.412,42.1944,42.3823,105918.0
2022-10-05 14:30:00,42.87,43.08,42.74,43.07,132492.0,42.4021,42.6098,42.2735,42.5999,132492.0
2022-10-05 14:40:00,43.09,43.35,43.07,43.2,234209.0,42.6197,42.8769,42.5999,42.7285,234209.0
2022-10-05 14:50:00,43.2,43.22,43.01,43.1,129694.0,42.7285,42.7483,42.5406,42.6296,129694.0
2022-10-05 15:00:00,43.11,43.29,43.11,43.24,106110.0,42.6395,42.8175,42.6395,42.7681,106110.0
2022-10-05 15:10:00,43.23,43.5,43.2,43.43,230740.0,42.7582,43.0252,42.7285,42.956,230740.0
2022-10-05 15:20:00,43.43,43.5,43.38,43.41,107294.0,42.956,43.0252,42.9065,42.9362,107294.0
2022-10-05 15:30:00,43.41,43.69,43.39,43.62,186174.0,42.9362,43.2132,42.9164,43.1439,186174.0
2022-10-05 15:40:00,43.62,43.78,43.57,43.69,190369.0,43.1439,43.3022,43.0945,43.2132,190369.0
2022-10-05 15:50:00,43.68,43.68,43.38,43.42,447629.0,43.2033,43.2033,42.9065,42.9461,447629.0
2022-10-06 09:30:00,43.18,44.9,43.1,44.62,388763.0,42.7087,44.41,42.6296,44.133,388763.0
2022-10-06 09:40:00,44.62,44.85,43.87,43.92,241429.0,44.133,44.3605,43.3912,43.4406,241429.0
2022-10-06 09:50:00,43.91,44.28,43.31,43.35,227055.0,43.4308,43.7967,42.8373,42.8769,227055.0
2022-10-06 10:00:00,43.35,43.35,42.89,43.21,359852.0,42.8769,42.8769,42.4219,42.7384,359852.0
2022-10-06 10:10:00,43.17,43.33,42.94,43.19,250203.0,42.6988,42.8571,42.4713,42.7186,250203.0
2022-10-06 10:20:00,43.17,43.3,42.8,42.89,334138.0,42.6988,42.8274,42.3329,42.4219,334138.0
2022-10-06 10:30:00,42.85,42.97,42.61,42.9,289171.0,42.3823,42.501,42.1449,42.4318,289171.0
2022-10-06 10:40:00,42.9,43.49,42.9,43.49,151308.0,42.4318,43.0153,42.4318,43.0153,151308.0
2022-10-06 10:50:00,43.49,43.69,43.32,43.59,226187.0,43.0153,43.2132,42.8472,43.1143,226187.0
2022-10-06 11:00:00,43.59,43.74,43.36,43.56,166346.0,43.1143,43.2626,42.8868,43.0846,166346.0
2022-10-06 11:10:00,43.59,43.99,43.42,43.96,159632.0,43.1143,43.5099,42.9461,43.4802,159632.0
2022-10-06 11:20:00,43.97,44.15,43.91,44.04,165084.0,43.4901,43.6681,43.4308,43.5593,165084.0
2022-10-06 11:30:00,44.02,44.17,43.91,44.08,148120.0,43.5396,43.6879,43.4308,43.5989,148120.0
2022-10-06 11:40:00,44.06,44.27,43.91,44.2,140692.0,43.5791,43.7868,43.4308,43.7176,140692.0
2022-10-06 11:50:00,44.18,44.32,43.86,43.89,145103.0,43.6978,43.8363,43.3813,43.411,145103.0
2022-10-06 12:00:00,43.89,43.98,43.64,43.81,189833.0,43.411,43.5,43.1637,43.3319,189833.0
2022-10-06 12:10:00,43.83,43.95,43.73,43.9,108438.0,43.3516,43.4703,43.2527,43.4209,108438.0
2022-10-06 12:20:00,43.93,44.49,43.92,44.49,94662.0,43.4505,44.0044,43.4406,44.0044,94662.0
2022-10-06 12:30:00,44.48,44.82,44.36,44.77,240813.0,43.9945,44.3308,43.8758,44.2814,240813.0
2022-10-06 12:40:00,44.74,45.19,44.68,45.17,242417.0,44.2517,44.6968,44.1924,44.677,242417.0
2022-10-06 12:50:00,45.15,45.15,44.7,44.76,137683.0,44.6572,44.6572,44.2121,44.2715,137683.0
2022-10-06 13:00:00,44.75,45.05,44.69,44.97,185683.0,44.2616,44.5583,44.2022,44.4792,185683.0
2022-10-06 13:10:00,44.97,45.37,44.96,45.34,217782.0,44.4792,44.8748,44.4693,44.8452,217782.0
2022-10-06 13:20:00,45.33,45.5,45.17,45.39,218483.0,44.8353,45.0034,44.677,44.8946,218483.0
2022-10-06 13:30:00,45.39,45.39,45.07,45.17,132055.0,44.8946,44.8946,44.5781,44.677,132055.0
2022-10-06 13:40:00,45.16,45.42,45.13,45.26,101280.0,44.6671,44.9243,44.6374,44.766,101280.0
2022-10-06 13:50:00,45.26,45.45,45.26,45.4,80025.0,44.766,44.954,44.766,44.9045,80025.0
2022-10-06 14:00:00,45.41,45.41,45.03,45.07,90030.0,44.9144,44.9144,44.5385,44.5781,90030.0
2022-10-06 14:10:00,45.08,45.22,44.95,44.98,88634.0,44.588,44.7265,44.4594,44.4891,88634.0
2022-10-06 14:20:00,44.99,45.05,44.81,44.81,151006.0,44.499,44.5583,44.3209,44.3209,151006.0
2022-10-06 14:30:00,44.81,44.86,44.58,44.61,77220.0,44.3209,44.3704,44.0934,44.1231,77220.0
2022-10-06 14:40:00,44.59,44.64,44.48,44.49,76664.0,44.1033,44.1528,43.9945,44.0044,76664.0
2022-10-06 14:50:00,44.49,44.6,44.38,44.45,153930.0,44.0044,44.1132,43.8956,43.9649,153930.0
2022-10-06 15:00:00,44.45,44.6,44.33,44.35,89775.0,43.9649,44.1132,43.8462,43.866,89775.0
2022-10-06 15:10:00,44.36,44.46,44.23,44.33,100273.0,43.8758,43.9748,43.7473,43.8462,100273.0
2022-10-06 15:20:00,44.32,44.49,44.25,44.4,112246.0,43.8363,44.0044,43.767,43.9154,112246.0
2022-10-06 15:30:00,44.42,44.42,44.09,44.11,153787.0,43.9352,43.9352,43.6088,43.6286,153787.0
2022-10-06 15:40:00,44.1,44.18,44.0,44.01,136481.0,43.6187,43.6978,43.5198,43.5297,136481.0
2022-10-06 15:50:00,44.04,44.1,43.89,44.01,490520.0,43.5593,43.6187,43.411,43.5297,490520.0
2022-10-07 09:30:00,43.6,44.21,43.36,43.89,249996.0,43.1241,43.7275,42.8868,43.411,249996.0
2022-10-07 09:40:00,43.9,44.25,43.33,43.39,241647.0,43.4209,43.767,42.8571,42.9164,241647.0
2022-10-07 09:50:00,43.35,43.39,42.7,42.75,168377.0,42.8769,42.9164,42.234,42.2834,168377.0
2022-10-07 10:00:00,42.72,43.18,42.68,43.03,141293.0,42.2537,42.7087,42.2142,42.5604,141293.0
2022-10-07 10:10:00,43.02,43.32,42.95,43.24,227990.0,42.5505,42.8472,42.4812,42.7681,227990.0
2022-10-07 10:20:00,43.25,43.41,43.1,43.28,205625.0,42.778,42.9362,42.6296,42.8076,205625.0
2022-10-07 10:30:00,43.29,43.56,43.21,43.32,313175.0,42.8175,43.0846,42.7384,42.8472,313175.0
2022-10-07 10:40:00,43.32,43.59,43.31,43.55,107999.0,42.8472,43.1143,42.8373,43.0747,107999.0
2022-10-07 10:50:00,43.54,43.56,43.24,43.41,136773.0,43.0648,43.0846,42.7681,42.9362,136773.0
2022-10-07 11:00:00,43.43,43.52,43.25,43.25,170757.0,42.956,43.045,42.778,42.778,170757.0
2022-10-07 11:10:00,43.24,43.28,43.0,43.18,186299.0,42.7681,42.8076,42.5307,42.7087,186299.0
2022-10-07 11:20:00,43.18,43.48,43.1,43.42,236048.0,42.7087,43.0055,42.6296,42.9461,236048.0
2022-10-07 11:30:00,43.4,43.53,43.29,43.45,171839.0,42.9263,43.0549,42.8175,42.9758,171839.0
2022-10-07 11:40:00,43.43,43.51,43.31,43.41,155559.0,42.956,43.0351,42.8373,42.9362,155559.0
2022-10-07 11:50:00,43.41,43.51,43.31,43.47,153011.0,42.9362,43.0351,42.8373,42.9956,153011.0
2022-10-07 12:00:00,43.47,43.57,43.14,43.15,130159.0,42.9956,43.0945,42.6692,42.6791,130159.0
2022-10-07 12:10:00,43.14,43.34,43.1,43.16,111952.0,42.6692,42.867,42.6296,42.6889,111952.0
2022-10-07 12:20:00,43.14,43.14,42.8,42.8,73236.0,42.6692,42.6692,42.3329,42.3329,73236.0
2022-10-07 12:30:00,42.8,42.8,42.55,42.73,137011.0,42.3329,42.3329,42.0856,42.2636,137011.0
2022-10-07 12:40:00,42.74,42.83,42.69,42.79,91589.0,42.2735,42.3625,42.2241,42.323,91589.0
2022-10-07 12:50:00,42.81,43.14,42.75,43.01,90228.0,42.3428,42.6692,42.2834,42.5406,90228.0
2022-10-07 13:00:00,43.0,43.07,42.78,42.79,45622.0,42.5307,42.5999,42.3131,42.323,45622.0
2022-10-07 13:10:00,42.8,42.9,42.71,42.81,61066.0,42.3329,42.4318,42.2439,42.3428,61066.0
2022-10-07 13:20:00,42.81,42.81,42.68,42.74,64653.0,42.3428,42.3428,42.2142,42.2735,64653.0
2022-10-07 13:30:00,42.73,42.87,42.68,42.82,53263.0,42.2636,42.4021,42.2142,42.3527,53263.0
2022-10-07 13:40:00,42.83,43.09,42.83,43.01,82917.0,42.3625,42.6197,42.3625,42.5406,82917.0
2022-10-07 13:50:00,43.01,43.07,42.87,42.98,108726.0,42.5406,42.5999,42.4021,42.5109,108726.0
2022-10-07 14:00:00,42.94,43.14,42.92,43.04,73201.0,42.4713,42.6692,42.4516,42.5703,73201.0
2022-10-07 14:10:00,43.01,43.13,42.93,43.09,89420.0,42.5406,42.6593,42.4615,42.6197,89420.0
2022-10-07 14:20:00,43.08,43.22,43.03,43.15,100177.0,42.6098,42.7483,42.5604,42.6791,100177.0
2022-10-07 14:30:00,43.14,43.3,43.06,43.27,105921.0,42.6692,42.8274,42.59,42.7977,105921.0
2022-10-07 14:40:00,43.28,43.34,43.15,43.26,98137.0,42.8076,42.867,42.6791,42.7879,98137.0
2022-10-07 14:50:00,43.27,43.3,43.13,43.24,112676.0,42.7977,42.8274,42.6593,42.7681,112676.0
2022-10-07 15:00:00,43.25,43.41,43.25,43.34,128636.0,42.778,42.9362,42.778,42.867,128636.0
2022-10-07 15:10:00,43.34,43.45,43.26,43.31,202139.0,42.867,42.9758,42.7879,42.8373,202139.0
2022-10-07 15:20:00,43.3,43.36,43.22,43.3,122283.0,42.8274,42.8868,42.7483,42.8274,122283.0
2022-10-07 15:30:00,43.3,43.42,43.2,43.41,173806.0,42.8274,42.9461,42.7285,42.9362,173806.0
2022-10-07 15:40:00,43.41,43.67,43.32,43.55,310114.0,42.9362,43.1934,42.8472,43.0747,310114.0
2022-10-07 15:50:00,43.55,43.66,43.43,43.57,585978.0,43.0747,43.1835,42.956,43.0945,585978.0
2022-10-10 09:30:00,43.45,43.86,42.44,42.89,270356.0,42.9758,43.3813,41.9768,42.4219,270356.0
2022-10-10 09:40:00,42.9,43.58,42.85,43.24,116793.0,42.4318,43.1044,42.3823,42.7681,116793.0
2022-10-10 09:50:00,43.26,43.5,42.47,42.49,114311.0,42.7879,43.0252,42.0065,42.0263,114311.0
2022-10-10 10:00:00,42.48,42.54,42.05,42.06,126621.0,42.0164,42.0757,41.5911,41.601,126621.0
2022-10-10 10:10:00,42.09,42.3,41.9,42.01,121671.0,41.6306,41.8383,41.4427,41.5515,121671.0
2022-10-10 10:20:00,42.01,42.16,41.91,41.98,147907.0,41.5515,41.6999,41.4526,41.5218,147907.0
2022-10-10 10:30:00,41.99,42.13,41.59,41.62,205752.0,41.5317,41.6702,41.1361,41.1658,205752.0
2022-10-10 10:40:00,41.63,42.06,41.56,41.94,203475.0,41.1756,41.601,41.1064,41.4823,203475.0
2022-10-10 10:50:00,41.94,41.94,41.71,41.85,83522.0,41.4823,41.4823,41.2548,41.3932,83522.0
2022-10-10 11:00:00,41.84,41.84,41.57,41.68,105544.0,41.3834,41.3834,41.1163,41.2251,105544.0
2022-10-10 11:10:00,41.66,41.73,41.5,41.53,76918.0,41.2053,41.2746,41.0471,41.0767,76918.0
2022-10-10 11:20:00,41.53,41.76,41.51,41.71,58674.0,41.0767,41.3042,41.057,41.2548,58674.0
2022-10-10 11:30:00,41.72,41.73,41.37,41.48,82751.0,41.2647,41.2746,40.9185,41.0273,82751.0
2022-10-10 11:40:00,41.46,41.71,41.39,41.66,68353.0,41.0075,41.2548,40.9383,41.2053,68353.0
2022-10-10 11:50:00,41.64,41.81,41.49,41.52,84688.0,41.1855,41.3537,41.0372,41.0668,84688.0
2022-10-10 12:00:00,41.52,41.57,41.24,41.24,72307.0,41.0668,41.1163,40.7899,40.7899,72307.0
2022-10-10 12:10:00,41.25,41.35,41.18,41.3,58724.0,40.7998,40.8987,40.7306,40.8492,58724.0
2022-10-10 12:20:00,41.29,41.31,40.92,40.96,166324.0,40.8394,40.8591,40.4734,40.513,166324.0
2022-10-10 12:30:00,40.95,41.04,40.77,40.87,106450.0,40.5031,40.5921,40.325,40.4239,106450.0
2022-10-10 12:40:00,40.86,40.9,40.65,40.67,102921.0,40.414,40.4536,40.2063,40.2261,102921.0
2022-10-10 12:50:00,40.64,40.67,40.51,40.52,72730.0,40.1964,40.2261,40.0679,40.0778,72730.0
2022-10-10 13:00:00,40.51,40.51,40.21,40.35,113802.0,40.0679,40.0679,39.7711,39.9096,113802.0
2022-10-10 13:10:00,40.35,40.57,40.32,40.53,111624.0,39.9096,40.1272,39.8799,40.0876,111624.0
2022-10-10 13:20:00,40.54,40.61,40.46,40.54,69679.0,40.0975,40.1668,40.0184,40.0975,69679.0
2022-10-10 13:30:00,40.54,40.68,40.52,40.64,62369.0,40.0975,40.236,40.0778,40.1964,62369.0
2022-10-10 13:40:00,40.65,41.06,40.53,40.97,122010.0,40.2063,40.6119,40.0876,40.5228,122010.0
2022-10-10 13:50:00,40.98,41.13,40.87,40.88,124182.0,40.5327,40.6811,40.4239,40.4338,124182.0
2022-10-10 14:00:00,40.89,40.91,40.64,40.7,86539.0,40.4437,40.4635,40.1964,40.2558,86539.0
2022-10-10 14:10:00,40.7,40.81,40.62,40.78,57837.0,40.2558,40.3646,40.1767,40.3349,57837.0
2022-10-10 14:20:00,40.78,40.98,40.72,40.86,59235.0,40.3349,40.5327,40.2756,40.414,59235.0
2022-10-10 14:30:00,40.83,41.07,40.82,41.04,69329.0,40.3844,40.6218,40.3745,40.5921,69329.0
2022-10-10 14:40:00,41.04,41.09,40.89,40.93,61470.0,40.5921,40.6415,40.4437,40.4833,61470.0
2022-10-10 14:50:00,40.95,41.09,40.91,41.0,55655.0,40.5031,40.6415,40.4635,40.5525,55655.0
2022-10-10 15:00:00,41.01,41.12,40.91,40.96,50122.0,40.5624,40.6712,40.4635,40.513,50122.0
2022-10-10 15:10:00,40.95,41.33,40.91,41.32,105703.0,40.5031,40.8789,40.4635,40.869,105703.0
2022-10-10 15:20:00,41.34,41.36,40.95,41.04,92341.0,40.8888,40.9086,40.5031,40.5921,92341.0
2022-10-10 15:30:00,41.04,41.12,40.91,41.07,191276.0,40.5921,40.6712,40.4635,40.6218,191276.0
2022-10-10 15:40:00,41.08,41.17,40.96,41.17,147131.0,40.6316,40.7207,40.513,40.7207,147131.0
2022-10-10 15:50:00,41.17,41.23,40.93,40.98,370152.0,40.7207,40.78,40.4833,40.5327,370152.0
2022-10-11 09:30:00,41.12,41.59,38.98,39.12,399619.0,40.6712,41.1361,38.5546,38.693,399619.0
2022-10-11 09:40:00,39.08,39.83,38.93,39.64,231267.0,38.6535,39.3953,38.5051,39.2074,231267.0
2022-10-11 09:50:00,39.71,39.9,39.35,39.65,124701.0,39.2766,39.4645,38.9205,39.2173,124701.0
2022-10-11 10:00:00,39.63,39.66,38.84,38.97,220559.0,39.1975,39.2271,38.4161,38.5447,220559.0
2022-10-11 10:10:00,38.98,39.77,38.9,39.54,270841.0,38.5546,39.3359,38.4754,39.1085,270841.0
2022-10-11 10:20:00,39.52,39.82,39.28,39.54,215059.0,39.0887,39.3854,38.8513,39.1085,215059.0
2022-10-11 10:30:00,39.5,39.91,39.2,39.54,154173.0,39.0689,39.4744,38.7722,39.1085,154173.0
2022-10-11 10:40:00,39.56,39.63,39.19,39.29,118737.0,39.1282,39.1975,38.7623,38.8612,118737.0
2022-10-11 10:50:00,39.3,39.6,39.23,39.26,113043.0,38.8711,39.1678,38.8018,38.8315,113043.0
2022-10-11 11:00:00,39.24,39.9,39.24,39.79,128591.0,38.8117,39.4645,38.8117,39.3557,128591.0
2022-10-11 11:10:00,39.8,40.19,39.77,40.09,102452.0,39.3656,39.7514,39.3359,39.6525,102452.0
2022-10-11 11:20:00,40.1,40.41,40.1,40.31,83313.0,39.6623,39.969,39.6623,39.8701,83313.0
2022-10-11 11:30:00,40.34,40.98,40.31,40.82,103204.0,39.8997,40.5327,39.8701,40.3745,103204.0
2022-10-11 11:40:00,40.84,41.36,40.72,41.29,107012.0,40.3943,40.9086,40.2756,40.8394,107012.0
2022-10-11 11:50:00,41.28,41.38,40.96,41.06,140735.0,40.8295,40.9284,40.513,40.6119,140735.0
2022-10-11 12:00:00,41.07,41.07,40.73,40.85,126227.0,40.6218,40.6218,40.2855,40.4042,126227.0
2022-10-11 12:10:00,40.86,41.38,40.81,41.37,86946.0,40.414,40.9284,40.3646,40.9185,86946.0
2022-10-11 12:20:00,41.39,41.45,41.23,41.26,92733.0,40.9383,40.9976,40.78,40.8097,92733.0
2022-10-11 12:30:00,41.26,41.39,41.07,41.12,126209.0,40.8097,40.9383,40.6218,40.6712,126209.0
2022-10-11 12:40:00,41.11,41.24,41.06,41.14,170869.0,40.6613,40.7899,40.6119,40.691,170869.0
2022-10-11 12:50:00,41.16,41.2,40.9,40.93,132855.0,40.7108,40.7503,40.4536,40.4833,132855.0
2022-10-11 13:00:00,40.93,40.98,40.76,40.94,77829.0,40.4833,40.5327,40.3151,40.4932,77829.0
2022-10-11 13:10:00,40.93,40.97,40.69,40.71,72653.0,40.4833,40.5228,40.2459,40.2657,72653.0
2022-10-11 13:20:00,40.69,40.9,40.66,40.67,69746.0,40.2459,40.4536,40.2162,40.2261,69746.0
2022-10-11 13:30:00,40.65,40.69,40.54,40.65,46266.0,40.2063,40.2459,40.0975,40.2063,46266.0
2022-10-11 13:40:00,40.65,40.7,40.5,40.52,175213.0,40.2063,40.2558,40.058,40.0778,175213.0
2022-10-11 13:50:00,40.52,40.59,40.38,40.5,63467.0,40.0778,40.147,39.9393,40.058,63467.0
2022-10-11 14:00:00,40.49,40.64,40.37,40.44,67618.0,40.0481,40.1964,39.9294,39.9986,67618.0
2022-10-11 14:10:00,40.45,40.45,40.14,40.2,94365.0,40.0085,40.0085,39.7019,39.7613,94365.0
2022-10-11 14:20:00,40.2,40.45,40.19,40.39,85891.0,39.7613,40.0085,39.7514,39.9492,85891.0
2022-10-11 14:30:00,40.4,40.49,40.35,40.46,53453.0,39.9591,40.0481,39.9096,40.0184,53453.0
2022-10-11 14:40:00,40.46,40.57,40.1,40.14,99286.0,40.0184,40.1272,39.6623,39.7019,99286.0
2022-10-11 14:50:00,40.13,40.15,39.77,39.81,86629.0,39.692,39.7118,39.3359,39.3755,86629.0
2022-10-11 15:00:00,39.79,40.06,39.76,39.9,94761.0,39.3557,39.6228,39.3261,39.4645,94761.0
2022-10-11 15:10:00,39.91,40.08,39.81,40.05,150667.0,39.4744,39.6426,39.3755,39.6129,150667.0
2022-10-11 15:20:00,40.04,40.28,39.99,40.22,156951.0,39.603,39.8404,39.5535,39.781,156951.0
2022-10-11 15:30:00,40.21,40.56,40.16,40.49,142714.0,39.7711,40.1173,39.7217,40.0481,142714.0
2022-10-11 15:40:00,40.47,40.62,40.34,40.58,145701.0,40.0283,40.1767,39.8997,40.1371,145701.0
2022-10-11 15:50:00,40.57,40.72,40.42,40.69,430128.0,40.1272,40.2756,39.9788,40.2459,430128.0
2022-10-12 09:30:00,41.04,42.57,40.27,42.56,362471.0,40.5921,42.1054,39.8305,42.0955,362471.0
2022-10-12 09:40:00,42.57,42.67,41.53,41.65,230720.0,42.1054,42.2043,41.0767,41.1954,230720.0
2022-10-12 09:50:00,41.6,41.61,40.72,41.15,241430.0,41.146,41.1559,40.2756,40.7009,241430.0
2022-10-12 10:00:00,41.16,41.72,40.75,41.0,268235.0,40.7108,41.2647,40.3052,40.5525,268235.0
2022-10-12 10:10:00,41.02,41.27,40.75,41.21,120657.0,40.5723,40.8196,40.3052,40.7602,120657.0
2022-10-12 10:20:00,41.2,41.61,40.98,41.57,136984.0,40.7503,41.1559,40.5327,41.1163,136984.0
2022-10-12 10:30:00,41.57,41.92,41.51,41.57,133797.0,41.1163,41.4625,41.057,41.1163,133797.0
2022-10-12 10:40:00,41.55,41.64,41.37,41.64,133731.0,41.0965,41.1855,40.9185,41.1855,133731.0
2022-10-12 10:50:00,41.67,42.02,41.6,41.94,89707.0,41.2152,41.5614,41.146,41.4823,89707.0
2022-10-12 11:00:00,41.93,42.43,41.91,42.35,165718.0,41.4724,41.9669,41.4526,41.8878,165718.0
2022-10-12 11:10:00,42.35,42.6,42.31,42.59,83844.0,41.8878,42.1351,41.8482,42.1252,83844.0
2022-10-12 11:20:00,42.55,42.62,42.32,42.44,114449.0,42.0856,42.1548,41.8581,41.9768,114449.0
2022-10-12 11:30:00,42.46,43.05,42.46,42.92,450173.0,41.9966,42.5801,41.9966,42.4516,450173.0
2022-10-12 11:40:00,42.94,43.22,42.87,43.16,214262.0,42.4713,42.7483,42.4021,42.6889,214262.0
2022-10-12 11:50:00,43.18,43.47,43.14,43.43,153962.0,42.7087,42.9956,42.6692,42.956,153962.0
2022-10-12 12:00:00,43.44,43.47,43.14,43.26,192181.0,42.9659,42.9956,42.6692,42.7879,192181.0
2022-10-12 12:10:00,43.26,43.51,43.1,43.48,174858.0,42.7879,43.0351,42.6296,43.0055,174858.0
2022-10-12 12:20:00,43.48,43.61,43.29,43.34,114622.0,43.0055,43.134,42.8175,42.867,114622.0
2022-10-12 12:30:00,43.32,43.53,43.25,43.41,315162.0,42.8472,43.0549,42.778,42.9362,315162.0
2022-10-12 12:40:00,43.39,43.41,43.22,43.4,141711.0,42.9164,42.9362,42.7483,42.9263,141711.0
2022-10-12 12:50:00,43.39,43.71,43.39,43.58,197256.0,42.9164,43.2329,42.9164,43.1044,197256.0
2022-10-12 13:00:00,43.58,44.13,43.55,44.04,279449.0,43.1044,43.6484,43.0747,43.5593,279449.0
2022-10-12 13:10:00,44.04,44.21,43.92,44.14,243271.0,43.5593,43.7275,43.4406,43.6582,243271.0
2022-10-12 13:20:00,44.14,44.22,44.04,44.05,188244.0,43.6582,43.7374,43.5593,43.5692,188244.0
2022-10-12 13:30:00,44.04,44.39,43.9,44.34,261761.0,43.5593,43.9055,43.4209,43.8561,261761.0
2022-10-12 13:40:00,44.34,44.44,44.11,44.34,222718.0,43.8561,43.955,43.6286,43.8561,222718.0
2022-10-12 13:50:00,44.35,44.48,44.2,44.37,225711.0,43.866,43.9945,43.7176,43.8857,225711.0
2022-10-12 14:00:00,44.39,44.95,44.24,44.8,324193.0,43.9055,44.4594,43.7572,44.311,324193.0
2022-10-12 14:10:00,44.81,45.11,44.72,44.95,385178.0,44.3209,44.6177,44.2319,44.4594,385178.0
2022-10-12 14:20:00,44.97,45.17,44.79,45.15,167930.0,44.4792,44.677,44.3012,44.6572,167930.0
2022-10-12 14:30:00,45.15,45.41,45.12,45.37,276637.0,44.6572,44.9144,44.6276,44.8748,276637.0
2022-10-12 14:40:00,45.37,45.46,45.0,45.1,348456.0,44.8748,44.9638,44.5089,44.6078,348456.0
2022-10-12 14:50:00,45.08,45.22,44.99,45.06,195675.0,44.588,44.7265,44.499,44.5682,195675.0
2022-10-12 15:00:00,45.07,45.43,44.99,45.35,203318.0,44.5781,44.9342,44.499,44.855,203318.0
2022-10-12 15:10:00,45.36,45.6,45.33,45.55,300302.0,44.8649,45.1023,44.8353,45.0529,300302.0
2022-10-12 15:20:00,45.55,45.65,45.44,45.47,254101.0,45.0529,45.1518,44.9441,44.9737,254101.0
2022-10-12 15:30:00,45.46,45.59,45.33,45.49,278441.0,44.9638,45.0924,44.8353,44.9935,278441.0
2022-10-12 15:40:00,45.5,45.53,45.33,45.39,325477.0,45.0034,45.0331,44.8353,44.8946,325477.0
2022-10-12 15:50:00,45.38,45.5,45.29,45.31,804455.0,44.8847,45.0034,44.7957,44.8155,804455.0
2022-10-13 09:30:00,44.0,44.78,43.76,43.9,447397.0,43.5198,44.2913,43.2824,43.4209,447397.0
2022-10-13 09:40:00,43.86,44.84,43.52,44.79,337759.0,43.3813,44.3506,43.045,44.3012,337759.0
2022-10-13 09:50:00,44.76,45.39,44.6,44.79,231821.0,44.2715,44.8946,44.1132,44.3012,231821.0
2022-10-13 10:00:00,44.79,44.92,44.04,44.66,282071.0,44.3012,44.4297,43.5593,44.1726,282071.0
2022-10-13 10:10:00,44.62,45.34,44.39,45.01,308377.0,44.133,44.8452,43.9055,44.5188,308377.0
2022-10-13 10:20:00,45.05,45.19,44.35,44.36,378527.0,44.5583,44.6968,43.866,43.8758,378527.0
2022-10-13 10:30:00,44.34,44.63,44.08,44.46,248369.0,43.8561,44.1429,43.5989,43.9748,248369.0
2022-10-13 10:40:00,44.46,44.6,44.14,44.5,282400.0,43.9748,44.1132,43.6582,44.0143,282400.0
2022-10-13 10:50:00,44.53,44.72,44.18,44.52,282021.0,44.044,44.2319,43.6978,44.0341,282021.0
2022-10-13 11:00:00,44.55,44.89,44.28,44.8,193008.0,44.0638,44.4001,43.7967,44.311,193008.0
2022-10-13 11:10:00,44.79,45.74,44.72,45.41,297867.0,44.3012,45.2408,44.2319,44.9144,297867.0
2022-10-13 11:20:00,45.49,45.99,44.94,45.08,305063.0,44.9935,45.4881,44.4495,44.588,305063.0
2022-10-13 11:30:00,45.09,45.95,44.85,45.73,248514.0,44.5979,45.4485,44.3605,45.2309,248514.0
2022-10-13 11:40:00,45.73,45.9,45.24,45.37,266591.0,45.2309,45.399,44.7462,44.8748,266591.0
2022-10-13 11:50:00,45.33,45.75,45.23,45.43,193340.0,44.8353,45.2507,44.7364,44.9342,193340.0
2022-10-13 12:00:00,45.43,45.71,45.3,45.31,111153.0,44.9342,45.2111,44.8056,44.8155,111153.0
2022-10-13 12:10:00,45.3,45.3,44.3,44.43,213912.0,44.8056,44.8056,43.8165,43.9451,213912.0
2022-10-13 12:20:00,44.41,44.81,44.21,44.64,232513.0,43.9253,44.3209,43.7275,44.1528,232513.0
2022-10-13 12:30:00,44.62,44.9,44.45,44.64,176882.0,44.133,44.41,43.9649,44.1528,176882.0
2022-10-13 12:40:00,44.62,45.01,44.62,44.95,89953.0,44.133,44.5188,44.133,44.4594,89953.0
2022-10-13 12:50:00,44.96,45.05,44.77,44.87,108253.0,44.4693,44.5583,44.2814,44.3803,108253.0
2022-10-13 13:00:00,44.88,45.21,44.84,45.1,113169.0,44.3902,44.7166,44.3506,44.6078,113169.0
2022-10-13 13:10:00,45.08,45.29,45.03,45.13,107393.0,44.588,44.7957,44.5385,44.6374,107393.0
2022-10-13 13:20:00,45.11,45.69,45.11,45.56,100092.0,44.6177,45.1913,44.6177,45.0628,100092.0
2022-10-13 13:30:00,45.57,45.68,45.41,45.62,187857.0,45.0726,45.1814,44.9144,45.1221,187857.0
2022-10-13 13:40:00,45.63,45.69,45.14,45.21,214882.0,45.132,45.1913,44.6473,44.7166,214882.0
2022-10-13 13:50:00,45.19,45.33,45.11,45.32,127081.0,44.6968,44.8353,44.6177,44.8254,127081.0
2022-10-13 14:00:00,45.34,45.34,45.01,45.02,187224.0,44.8452,44.8452,44.5188,44.5286,187224.0
2022-10-13 14:10:00,45.01,45.1,44.83,45.09,173652.0,44.5188,44.6078,44.3407,44.5979,173652.0
2022-10-13 14:20:00,45.1,45.15,44.68,44.68,105772.0,44.6078,44.6572,44.1924,44.1924,105772.0
2022-10-13 14:30:00,44.68,44.93,44.68,44.86,141986.0,44.1924,44.4396,44.1924,44.3704,141986.0
2022-10-13 14:40:00,44.86,44.91,44.73,44.8,106839.0,44.3704,44.4198,44.2418,44.311,106839.0
2022-10-13 14:50:00,44.8,45.01,44.7,44.98,107793.0,44.311,44.5188,44.2121,44.4891,107793.0
2022-10-13 15:00:00,44.97,45.1,44.77,45.04,175927.0,44.4792,44.6078,44.2814,44.5484,175927.0
2022-10-13 15:10:00,45.06,45.1,44.83,45.03,175451.0,44.5682,44.6078,44.3407,44.5385,175451.0
2022-10-13 15:20:00,45.02,45.04,44.92,45.0,107145.0,44.5286,44.5484,44.4297,44.5089,107145.0
2022-10-13 15:30:00,45.0,45.3,44.93,45.09,142204.0,44.5089,44.8056,44.4396,44.5979,142204.0
2022-10-13 15:40:00,45.08,45.09,44.82,44.92,215661.0,44.588,44.5979,44.3308,44.4297,215661.0
2022-10-13 15:50:00,44.91,44.92,44.67,44.77,647461.0,44.4198,44.4297,44.1825,44.2814,647461.0
2022-10-14 09:30:00,45.88,46.5,45.24,45.73,414475.0,45.3793,45.9925,44.7462,45.2309,414475.0
2022-10-14 09:40:00,45.74,45.76,44.52,44.93,347704.0,45.2408,45.2606,44.0341,44.4396,347704.0
2022-10-14 09:50:00,44.9,45.76,44.79,45.57,241634.0,44.41,45.2606,44.3012,45.0726,241634.0
2022-10-14 10:00:00,45.55,45.6,45.01,45.09,217149.0,45.0529,45.1023,44.5188,44.5979,217149.0
2022-10-14 10:10:00,45.09,45.18,44.51,44.89,140086.0,44.5979,44.6869,44.0242,44.4001,140086.0
2022-10-14 10:20:00,44.89,44.98,44.51,44.87,127343.0,44.4001,44.4891,44.0242,44.3803,127343.0
2022-10-14 10:30:00,44.84,45.41,44.79,45.41,117583.0,44.3506,44.9144,44.3012,44.9144,117583.0
2022-10-14 10:40:00,45.42,45.6,44.96,45.23,142496.0,44.9243,45.1023,44.4693,44.7364,142496.0
2022-10-14 10:50:00,45.24,45.64,45.18,45.63,176155.0,44.7462,45.1419,44.6869,45.132,176155.0
2022-10-14 11:00:00,45.61,46.07,45.61,45.86,195099.0,45.1122,45.5672,45.1122,45.3595,195099.0
2022-10-14 11:10:00,45.88,45.92,45.15,45.18,220088.0,45.3793,45.4188,44.6572,44.6869,220088.0
2022-10-14 11:20:00,45.17,45.49,45.13,45.36,116180.0,44.677,44.9935,44.6374,44.8649,116180.0
2022-10-14 11:30:00,45.33,45.5,45.19,45.32,141752.0,44.8353,45.0034,44.6968,44.8254,141752.0
2022-10-14 11:40:00,45.32,45.48,45.1,45.12,82979.0,44.8254,44.9836,44.6078,44.6276,82979.0
2022-10-14 11:50:00,45.12,45.37,44.98,45.09,114164.0,44.6276,44.8748,44.4891,44.5979,114164.0
2022-10-14 12:00:00,45.08,45.26,45.01,45.01,76949.0,44.588,44.766,44.5188,44.5188,76949.0
2022-10-14 12:10:00,45.03,45.18,44.71,45.05,182864.0,44.5385,44.6869,44.222,44.5583,182864.0
2022-10-14 12:20:00,45.05,45.32,44.94,45.25,168987.0,44.5583,44.8254,44.4495,44.7561,168987.0
2022-10-14 12:30:00,45.27,45.72,45.25,45.56,113810.0,44.7759,45.221,44.7561,45.0628,113810.0
2022-10-14 12:40:00,45.58,45.65,45.33,45.34,86884.0,45.0825,45.1518,44.8353,44.8452,86884.0
2022-10-14 12:50:00,45.31,45.34,45.17,45.27,67022.0,44.8155,44.8452,44.677,44.7759,67022.0
2022-10-14 13:00:00,45.26,45.6,45.22,45.27,69818.0,44.766,45.1023,44.7265,44.7759,69818.0
2022-10-14 13:10:00,45.29,45.35,45.1,45.15,54946.0,44.7957,44.855,44.6078,44.6572,54946.0
2022-10-14 13:20:00,45.15,45.26,45.04,45.15,43745.0,44.6572,44.766,44.5484,44.6572,43745.0
2022-10-14 13:30:00,45.14,45.2,45.03,45.15,59016.0,44.6473,44.7067,44.5385,44.6572,59016.0
2022-10-14 13:40:00,45.14,45.19,45.02,45.13,49514.0,44.6473,44.6968,44.5286,44.6374,49514.0
2022-10-14 13:50:00,45.12,45.22,45.08,45.18,61286.0,44.6276,44.7265,44.588,44.6869,61286.0
2022-10-14 14:00:00,45.16,45.17,45.01,45.08,59542.0,44.6671,44.677,44.5188,44.588,59542.0
2022-10-14 14:10:00,45.1,45.1,44.79,44.79,108772.0,44.6078,44.6078,44.3012,44.3012,108772.0
2022-10-14 14:20:00,44.8,44.84,44.62,44.81,108518.0,44.311,44.3506,44.133,44.3209,108518.0
2022-10-14 14:30:00,44.78,44.89,44.76,44.8,72147.0,44.2913,44.4001,44.2715,44.311,72147.0
2022-10-14 14:40:00,44.79,44.96,44.72,44.93,83767.0,44.3012,44.4693,44.2319,44.4396,83767.0
2022-10-14 14:50:00,44.91,45.04,44.88,45.03,83350.0,44.4198,44.5484,44.3902,44.5385,83350.0
2022-10-14 15:00:00,45.03,45.16,45.03,45.05,120706.0,44.5385,44.6671,44.5385,44.5583,120706.0
2022-10-14 15:10:00,45.04,45.17,44.8,44.87,132645.0,44.5484,44.677,44.311,44.3803,132645.0
2022-10-14 15:20:00,44.86,45.04,44.8,44.94,155083.0,44.3704,44.5484,44.311,44.4495,155083.0
2022-10-14 15:30:00,44.93,44.97,44.71,44.8,152391.0,44.4396,44.4792,44.222,44.311,152391.0
2022-10-14 15:40:00,44.81,44.88,44.63,44.69,208981.0,44.3209,44.3902,44.1429,44.2022,208981.0
2022-10-14 15:50:00,44.68,44.75,44.52,44.65,406555.0,44.1924,44.2616,44.0341,44.1627,406555.0
2022-10-17 09:30:00,46.0,46.17,45.53,46.14,268121.0,45.4979,45.6661,45.0331,45.6364,268121.0
2022-10-17 09:40:00,46.16,46.43,45.3,45.64,249501.0,45.6562,45.9233,44.8056,45.1419,249501.0
2022-10-17 09:50:00,45.69,45.76,45.15,45.24,163694.0,45.1913,45.2606,44.6572,44.7462,163694.0
2022-10-17 10:00:00,45.22,45.89,45.0,45.57,149958.0,44.7265,45.3891,44.5089,45.0726,149958.0
2022-10-17 10:10:00,45.55,46.07,45.53,46.04,115644.0,45.0529,45.5672,45.0331,45.5375,115644.0
2022-10-17 10:20:00,46.06,46.3,45.87,45.89,126477.0,45.5573,45.7947,45.3694,45.3891,126477.0
2022-10-17 10:30:00,45.83,46.02,45.68,45.96,102423.0,45.3298,45.5177,45.1814,45.4584,102423.0
2022-10-17 10:40:00,45.97,46.06,45.75,45.94,93864.0,45.4683,45.5573,45.2507,45.4386,93864.0
2022-10-17 10:50:00,45.92,45.92,45.38,45.52,108182.0,45.4188,45.4188,44.8847,45.0232,108182.0
2022-10-17 11:00:00,45.48,45.63,44.98,45.0,135428.0,44.9836,45.132,44.4891,44.5089,135428.0
2022-10-17 11:10:00,45.0,45.43,44.96,45.27,163198.0,44.5089,44.9342,44.4693,44.7759,163198.0
2022-10-17 11:20:00,45.28,45.6,45.28,45.57,104361.0,44.7858,45.1023,44.7858,45.0726,104361.0
2022-10-17 11:30:00,45.54,45.58,45.39,45.54,103201.0,45.043,45.0825,44.8946,45.043,103201.0
2022-10-17 11:40:00,45.55,45.74,45.52,45.63,113479.0,45.0529,45.2408,45.0232,45.132,113479.0
2022-10-17 11:50:00,45.62,45.64,45.49,45.53,101986.0,45.1221,45.1419,44.9935,45.0331,101986.0
2022-10-17 12:00:00,45.52,45.72,45.45,45.65,156809.0,45.0232,45.221,44.954,45.1518,156809.0
2022-10-17 12:10:00,45.66,45.67,45.38,45.46,87144.0,45.1617,45.1716,44.8847,44.9638,87144.0
2022-10-17 12:20:00,45.48,45.74,45.47,45.64,88486.0,44.9836,45.2408,44.9737,45.1419,88486.0
2022-10-17 12:30:00,45.65,45.79,45.64,45.75,55923.0,45.1518,45.2902,45.1419,45.2507,55923.0
2022-10-17 12:40:00,45.74,45.74,45.41,45.52,71388.0,45.2408,45.2408,44.9144,45.0232,71388.0
2022-10-17 12:50:00,45.53,45.58,45.39,45.46,52390.0,45.0331,45.0825,44.8946,44.9638,52390.0
2022-10-17 13:00:00,45.44,45.51,45.33,45.4,87132.0,44.9441,45.0133,44.8353,44.9045,87132.0
2022-10-17 13:10:00,45.42,45.51,45.35,45.36,45129.0,44.9243,45.0133,44.855,44.8649,45129.0
2022-10-17 13:20:00,45.35,45.54,45.34,45.4,87886.0,44.855,45.043,44.8452,44.9045,87886.0
2022-10-17 13:30:00,45.4,45.43,45.28,45.3,62418.0,44.9045,44.9342,44.7858,44.8056,62418.0
2022-10-17 13:40:00,45.32,45.49,45.26,45.44,103337.0,44.8254,44.9935,44.766,44.9441,103337.0
2022-10-17 13:50:00,45.42,45.43,45.13,45.13,63168.0,44.9243,44.9342,44.6374,44.6374,63168.0
2022-10-17 14:00:00,45.13,45.18,45.03,45.04,55065.0,44.6374,44.6869,44.5385,44.5484,55065.0
2022-10-17 14:10:00,45.03,45.09,44.9,45.07,63991.0,44.5385,44.5979,44.41,44.5781,63991.0
2022-10-17 14:20:00,45.07,45.11,45.0,45.11,53143.0,44.5781,44.6177,44.5089,44.6177,53143.0
2022-10-17 14:30:00,45.13,45.23,45.0,45.2,75377.0,44.6374,44.7364,44.5089,44.7067,75377.0
2022-10-17 14:40:00,45.2,45.32,45.2,45.29,59432.0,44.7067,44.8254,44.7067,44.7957,59432.0
2022-10-17 14:50:00,45.28,45.37,45.23,45.26,83816.0,44.7858,44.8748,44.7364,44.766,83816.0
2022-10-17 15:00:00,45.23,45.24,44.89,44.9,69810.0,44.7364,44.7462,44.4001,44.41,69810.0
2022-10-17 15:10:00,44.9,44.98,44.75,44.86,101675.0,44.41,44.4891,44.2616,44.3704,101675.0
2022-10-17 15:20:00,44.85,44.95,44.75,44.94,75251.0,44.3605,44.4594,44.2616,44.4495,75251.0
2022-10-17 15:30:00,44.95,45.16,44.93,45.08,107016.0,44.4594,44.6671,44.4396,44.588,107016.0
2022-10-17 15:40:00,45.08,45.31,45.06,45.12,178030.0,44.588,44.8155,44.5682,44.6276,178030.0
2022-10-17 15:50:00,45.12,45.3,44.97,45.13,369605.0,44.6276,44.8056,44.4792,44.6374,369605.0
2022-10-18 09:30:00,46.97,48.07,46.97,47.65,578767.0,46.4574,47.5454,46.4574,47.1299,578767.0
2022-10-18 09:40:00,47.69,47.84,47.33,47.75,296916.0,47.1695,47.3179,46.8134,47.2288,296916.0
2022-10-18 09:50:00,47.77,48.54,47.69,48.08,428776.0,47.2486,48.0102,47.1695,47.5552,428776.0
2022-10-18 10:00:00,48.1,48.63,48.06,48.55,466198.0,47.575,48.0992,47.5355,48.0201,466198.0
2022-10-18 10:10:00,48.57,48.6,48.04,48.21,233121.0,48.0399,48.0696,47.5157,47.6838,233121.0
2022-10-18 10:20:00,48.23,48.44,47.88,47.88,254583.0,47.7036,47.9113,47.3574,47.3574,254583.0
2022-10-18 10:30:00,47.89,48.0,47.0,47.22,347202.0,47.3673,47.4761,46.487,46.7046,347202.0
2022-10-18 10:40:00,47.22,47.93,47.16,47.92,243925.0,46.7046,47.4069,46.6453,47.397,243925.0
2022-10-18 10:50:00,47.91,47.91,47.5,47.56,183220.0,47.3871,47.3871,46.9816,47.0409,183220.0
2022-10-18 11:00:00,47.55,47.97,47.45,47.79,225008.0,47.031,47.4464,46.9321,47.2684,225008.0
2022-10-18 11:10:00,47.83,48.02,47.48,47.54,207951.0,47.308,47.4959,46.9618,47.0211,207951.0
2022-10-18 11:20:00,47.52,47.6,47.06,47.15,190007.0,47.0014,47.0805,46.5464,46.6354,190007.0
2022-10-18 11:30:00,47.12,47.29,46.99,47.18,186540.0,46.6057,46.7739,46.4771,46.6651,186540.0
2022-10-18 11:40:00,47.19,47.56,47.04,47.49,183077.0,46.675,47.0409,46.5266,46.9717,183077.0
2022-10-18 11:50:00,47.48,47.72,47.4,47.68,124955.0,46.9618,47.1992,46.8827,47.1596,124955.0
2022-10-18 12:00:00,47.68,47.79,47.5,47.74,164049.0,47.1596,47.2684,46.9816,47.219,164049.0
2022-10-18 12:10:00,47.75,48.4,47.75,48.25,221856.0,47.2288,47.8718,47.2288,47.7234,221856.0
2022-10-18 12:20:00,48.24,48.34,48.12,48.31,125512.0,47.7135,47.8124,47.5948,47.7827,125512.0
2022-10-18 12:30:00,48.33,48.61,48.24,48.5,163801.0,47.8025,48.0795,47.7135,47.9707,163801.0
2022-10-18 12:40:00,48.5,48.6,48.32,48.39,124699.0,47.9707,48.0696,47.7926,47.8619,124699.0
2022-10-18 12:50:00,48.38,48.54,48.13,48.25,145730.0,47.852,48.0102,47.6047,47.7234,145730.0
2022-10-18 13:00:00,48.25,48.28,48.0,48.1,118758.0,47.7234,47.7531,47.4761,47.575,118758.0
2022-10-18 13:10:00,48.12,48.49,48.12,48.41,122669.0,47.5948,47.9608,47.5948,47.8816,122669.0
2022-10-18 13:20:00,48.41,48.47,48.2,48.42,94290.0,47.8816,47.941,47.6739,47.8915,94290.0
2022-10-18 13:30:00,48.44,48.85,48.41,48.68,180999.0,47.9113,48.3168,47.8816,48.1487,180999.0
2022-10-18 13:40:00,48.69,48.74,48.49,48.7,119153.0,48.1586,48.208,47.9608,48.1685,119153.0
2022-10-18 13:50:00,48.7,48.75,48.57,48.67,99105.0,48.1685,48.2179,48.0399,48.1388,99105.0
2022-10-18 14:00:00,48.65,48.71,48.51,48.61,117878.0,48.119,48.1784,47.9806,48.0795,117878.0
2022-10-18 14:10:00,48.62,48.67,48.52,48.55,92150.0,48.0894,48.1388,47.9904,48.0201,92150.0
2022-10-18 14:20:00,48.56,49.12,48.52,49.07,206757.0,48.03,48.5839,47.9904,48.5344,206757.0
2022-10-18 14:30:00,49.09,49.1,48.66,48.74,187368.0,48.5542,48.5641,48.1289,48.208,187368.0
2022-10-18 14:40:00,48.75,48.77,48.34,48.43,162574.0,48.2179,48.2377,47.8124,47.9014,162574.0
2022-10-18 14:50:00,48.42,48.5,48.27,48.43,141345.0,47.8915,47.9707,47.7432,47.9014,141345.0
2022-10-18 15:00:00,48.43,48.52,48.32,48.33,172094.0,47.9014,47.9904,47.7926,47.8025,172094.0
2022-10-18 15:10:00,48.34,48.4,48.02,48.23,214923.0,47.8124,47.8718,47.4959,47.7036,214923.0
2022-10-18 15:20:00,48.23,48.53,48.17,48.46,171248.0,47.7036,48.0003,47.6443,47.9311,171248.0
2022-10-18 15:30:00,48.46,48.64,48.41,48.53,211105.0,47.9311,48.1091,47.8816,48.0003,211105.0
2022-10-18 15:40:00,48.53,48.65,48.48,48.63,230670.0,48.0003,48.119,47.9509,48.0992,230670.0
2022-10-18 15:50:00,48.62,48.69,48.31,48.61,674899.0,48.0894,48.1586,47.7827,48.0795,674899.0
2022-10-19 09:30:00,47.94,48.6,47.43,47.81,275105.0,47.4168,48.0696,46.9123,47.2882,275105.0
2022-10-19 09:40:00,47.89,47.96,47.41,47.46,243975.0,47.3673,47.4366,46.8926,46.942,243975.0
2022-10-19 09:50:00,47.45,48.1,47.14,47.18,231633.0,46.9321,47.575,46.6255,46.6651,231633.0
2022-10-19 10:00:00,47.18,48.4,47.18,48.28,218025.0,46.6651,47.8718,46.6651,47.7531,218025.0
2022-10-19 10:10:00,48.29,48.72,47.93,48.5,165357.0,47.763,48.1883,47.4069,47.9707,165357.0
2022-10-19 10:20:00,48.52,48.7,48.32,48.44,192599.0,47.9904,48.1685,47.7926,47.9113,192599.0
2022-10-19 10:30:00,48.48,48.57,48.0,48.13,90123.0,47.9509,48.0399,47.4761,47.6047,90123.0
2022-10-19 10:40:00,48.1,48.1,47.82,47.86,107932.0,47.575,47.575,47.2981,47.3376,107932.0
2022-10-19 10:50:00,47.88,47.97,47.64,47.69,104643.0,47.3574,47.4464,47.12,47.1695,104643.0
2022-10-19 11:00:00,47.68,48.08,47.64,47.96,123772.0,47.1596,47.5552,47.12,47.4366,123772.0
2022-10-19 11:10:00,47.95,48.04,47.59,47.7,51387.0,47.4267,47.5157,47.0706,47.1794,51387.0
2022-10-19 11:20:00,47.71,47.8,47.53,47.73,64308.0,47.1893,47.2783,47.0112,47.2091,64308.0
2022-10-19 11:30:00,47.73,47.83,47.49,47.66,60694.0,47.2091,47.308,46.9717,47.1398,60694.0
2022-10-19 11:40:00,47.66,47.9,47.59,47.9,40872.0,47.1398,47.3772,47.0706,47.3772,40872.0
2022-10-19 11:50:00,47.9,47.92,47.8,47.88,40805.0,47.3772,47.397,47.2783,47.3574,40805.0
2022-10-19 12:00:00,47.87,48.02,47.77,48.02,56565.0,47.3475,47.4959,47.2486,47.4959,56565.0
2022-10-19 12:10:00,48.01,48.03,47.72,47.98,72370.0,47.486,47.5058,47.1992,47.4563,72370.0
2022-10-19 12:20:00,47.97,48.01,47.71,47.81,44899.0,47.4464,47.486,47.1893,47.2882,44899.0
2022-10-19 12:30:00,47.78,47.97,47.67,47.67,39314.0,47.2585,47.4464,47.1497,47.1497,39314.0
2022-10-19 12:40:00,47.67,47.67,47.34,47.39,60990.0,47.1497,47.1497,46.8233,46.8728,60990.0
2022-10-19 12:50:00,47.38,47.49,47.35,47.45,59394.0,46.8629,46.9717,46.8332,46.9321,59394.0
2022-10-19 13:00:00,47.44,47.52,47.03,47.21,171279.0,46.9222,47.0014,46.5167,46.6947,171279.0
2022-10-19 13:10:00,47.22,47.25,46.95,46.95,172251.0,46.7046,46.7343,46.4376,46.4376,172251.0
2022-10-19 13:20:00,46.96,47.11,46.89,46.89,160669.0,46.4475,46.5958,46.3782,46.3782,160669.0
2022-10-19 13:30:00,46.9,46.97,46.62,46.66,158175.0,46.3881,46.4574,46.1112,46.1507,158175.0
2022-10-19 13:40:00,46.67,46.85,46.64,46.84,164257.0,46.1606,46.3387,46.131,46.3288,164257.0
2022-10-19 13:50:00,46.85,46.88,46.67,46.83,130851.0,46.3387,46.3683,46.1606,46.3189,130851.0
2022-10-19 14:00:00,46.84,47.34,46.81,47.34,122173.0,46.3288,46.8233,46.2991,46.8233,122173.0
2022-10-19 14:10:00,47.35,47.38,47.09,47.09,177199.0,46.8332,46.8629,46.5761,46.5761,177199.0
2022-10-19 14:20:00,47.08,47.12,46.94,47.11,87246.0,46.5662,46.6057,46.4277,46.5958,87246.0
2022-10-19 14:30:00,47.12,47.12,46.87,46.89,45759.0,46.6057,46.6057,46.3585,46.3782,45759.0
2022-10-19 14:40:00,46.88,46.97,46.81,46.9,45139.0,46.3683,46.4574,46.2991,46.3881,45139.0
2022-10-19 14:50:00,46.9,46.91,46.83,46.85,29724.0,46.3881,46.398,46.3189,46.3387,29724.0
2022-10-19 15:00:00,46.86,46.95,46.72,46.84,63081.0,46.3486,46.4376,46.2101,46.3288,63081.0
2022-10-19 15:10:00,46.84,46.96,46.73,46.84,85129.0,46.3288,46.4475,46.22,46.3288,85129.0
2022-10-19 15:20:00,46.86,46.86,46.57,46.58,94019.0,46.3486,46.3486,46.0617,46.0716,94019.0
2022-10-19 15:30:00,46.58,46.6,46.43,46.53,127523.0,46.0716,46.0914,45.9233,46.0222,127523.0
2022-10-19 15:40:00,46.54,46.63,46.49,46.53,175556.0,46.0321,46.1211,45.9826,46.0222,175556.0
2022-10-19 15:50:00,46.54,46.69,46.48,46.69,336794.0,46.0321,46.1804,45.9727,46.1804,336794.0
2022-10-20 09:30:00,46.81,47.86,46.81,47.4,306360.0,46.2991,47.3376,46.2991,46.8827,306360.0
2022-10-20 09:40:00,47.38,47.83,47.08,47.43,185461.0,46.8629,47.308,46.5662,46.9123,185461.0
2022-10-20 09:50:00,47.43,47.72,47.12,47.45,115471.0,46.9123,47.1992,46.6057,46.9321,115471.0
2022-10-20 10:00:00,47.45,48.23,47.36,48.18,269839.0,46.9321,47.7036,46.8431,47.6542,269839.0
2022-10-20 10:10:00,48.18,48.38,48.12,48.34,240883.0,47.6542,47.852,47.5948,47.8124,240883.0
2022-10-20 10:20:00,48.34,48.47,48.2,48.28,91507.0,47.8124,47.941,47.6739,47.7531,91507.0
2022-10-20 10:30:00,48.31,48.36,47.89,48.15,106493.0,47.7827,47.8322,47.3673,47.6245,106493.0
2022-10-20 10:40:00,48.14,48.42,48.05,48.36,92642.0,47.6146,47.8915,47.5256,47.8322,92642.0
2022-10-20 10:50:00,48.34,48.43,48.23,48.34,107670.0,47.8124,47.9014,47.7036,47.8124,107670.0
2022-10-20 11:00:00,48.33,48.34,48.03,48.28,103019.0,47.8025,47.8124,47.5058,47.7531,103019.0
2022-10-20 11:10:00,48.27,48.41,48.12,48.41,126732.0,47.7432,47.8816,47.5948,47.8816,126732.0
2022-10-20 11:20:00,48.42,48.59,48.2,48.33,119298.0,47.8915,48.0597,47.6739,47.8025,119298.0
2022-10-20 11:30:00,48.33,48.57,48.23,48.54,62391.0,47.8025,48.0399,47.7036,48.0102,62391.0
2022-10-20 11:40:00,48.52,48.72,48.52,48.7,77442.0,47.9904,48.1883,47.9904,48.1685,77442.0
2022-10-20 11:50:00,48.7,48.99,48.6,48.6,113242.0,48.1685,48.4553,48.0696,48.0696,113242.0
2022-10-20 12:00:00,48.61,48.67,48.24,48.34,114636.0,48.0795,48.1388,47.7135,47.8124,114636.0
2022-10-20 12:10:00,48.35,48.66,48.26,48.64,120760.0,47.8223,48.1289,47.7333,48.1091,120760.0
2022-10-20 12:20:00,48.62,48.62,48.09,48.19,126339.0,48.0894,48.0894,47.5651,47.664,126339.0
2022-10-20 12:30:00,48.16,48.3,48.08,48.11,60833.0,47.6344,47.7728,47.5552,47.5849,60833.0
2022-10-20 12:40:00,48.12,48.18,47.74,47.84,74947.0,47.5948,47.6542,47.219,47.3179,74947.0
2022-10-20 12:50:00,47.84,47.88,47.72,47.81,42169.0,47.3179,47.3574,47.1992,47.2882,42169.0
2022-10-20 13:00:00,47.79,48.0,47.59,47.64,47162.0,47.2684,47.4761,47.0706,47.12,47162.0
2022-10-20 13:10:00,47.61,47.8,47.57,47.76,38011.0,47.0904,47.2783,47.0508,47.2387,38011.0
2022-10-20 13:20:00,47.75,47.89,47.67,47.86,44452.0,47.2288,47.3673,47.1497,47.3376,44452.0
2022-10-20 13:30:00,47.85,47.98,47.77,47.92,35645.0,47.3278,47.4563,47.2486,47.397,35645.0
2022-10-20 13:40:00,47.92,48.02,47.71,47.72,46067.0,47.397,47.4959,47.1893,47.1992,46067.0
2022-10-20 13:50:00,47.69,47.79,47.63,47.68,66141.0,47.1695,47.2684,47.1102,47.1596,66141.0
2022-10-20 14:00:00,47.66,47.72,47.5,47.54,58017.0,47.1398,47.1992,46.9816,47.0211,58017.0
2022-10-20 14:10:00,47.55,47.72,47.5,47.63,49325.0,47.031,47.1992,46.9816,47.1102,49325.0
2022-10-20 14:20:00,47.62,47.63,47.5,47.59,40519.0,47.1003,47.1102,46.9816,47.0706,40519.0
2022-10-20 14:30:00,47.58,47.84,47.56,47.76,53737.0,47.0607,47.3179,47.0409,47.2387,53737.0
2022-10-20 14:40:00,47.74,47.74,47.55,47.62,55347.0,47.219,47.219,47.031,47.1003,55347.0
2022-10-20 14:50:00,47.62,47.75,47.47,47.63,83608.0,47.1003,47.2288,46.9519,47.1102,83608.0
2022-10-20 15:00:00,47.64,47.9,47.63,47.84,133487.0,47.12,47.3772,47.1102,47.3179,133487.0
2022-10-20 15:10:00,47.84,47.85,47.58,47.61,94746.0,47.3179,47.3278,47.0607,47.0904,94746.0
2022-10-20 15:20:00,47.6,47.7,47.5,47.64,51134.0,47.0805,47.1794,46.9816,47.12,51134.0
2022-10-20 15:30:00,47.63,47.64,47.35,47.39,87009.0,47.1102,47.12,46.8332,46.8728,87009.0
2022-10-20 15:40:00,47.38,47.56,47.36,47.49,99549.0,46.8629,47.0409,46.8431,46.9717,99549.0
2022-10-20 15:50:00,47.5,47.68,47.48,47.52,311684.0,46.9816,47.1596,46.9618,47.0014,311684.0
2022-10-21 09:30:00,47.16,47.28,46.5,47.09,341668.0,46.6453,46.764,45.9925,46.5761,341668.0
2022-10-21 09:40:00,47.05,47.34,46.67,47.2,182112.0,46.5365,46.8233,46.1606,46.6849,182112.0
2022-10-21 09:50:00,47.24,47.37,46.88,47.25,198239.0,46.7244,46.853,46.3683,46.7343,198239.0
2022-10-21 10:00:00,47.24,47.96,47.23,47.65,265658.0,46.7244,47.4366,46.7145,47.1299,265658.0
2022-10-21 10:10:00,47.69,47.98,47.61,47.74,167629.0,47.1695,47.4563,47.0904,47.219,167629.0
2022-10-21 10:20:00,47.77,47.8,47.1,47.11,109136.0,47.2486,47.2783,46.5859,46.5958,109136.0
2022-10-21 10:30:00,47.12,47.37,46.92,47.03,197831.0,46.6057,46.853,46.4079,46.5167,197831.0
2022-10-21 10:40:00,47.05,47.55,47.01,47.54,169190.0,46.5365,47.031,46.4969,47.0211,169190.0
2022-10-21 10:50:00,47.5,47.58,47.03,47.07,62714.0,46.9816,47.0607,46.5167,46.5563,62714.0
2022-10-21 11:00:00,47.09,47.3,46.94,47.27,187809.0,46.5761,46.7838,46.4277,46.7541,187809.0
2022-10-21 11:10:00,47.27,47.59,47.26,47.49,63360.0,46.7541,47.0706,46.7442,46.9717,63360.0
2022-10-21 11:20:00,47.49,47.97,47.41,47.8,88154.0,46.9717,47.4464,46.8926,47.2783,88154.0
2022-10-21 11:30:00,47.83,48.05,47.66,47.73,53818.0,47.308,47.5256,47.1398,47.2091,53818.0
2022-10-21 11:40:00,47.77,48.03,47.75,47.91,54932.0,47.2486,47.5058,47.2288,47.3871,54932.0
2022-10-21 11:50:00,47.93,48.12,47.84,48.08,101231.0,47.4069,47.5948,47.3179,47.5552,101231.0
2022-10-21 12:00:00,48.11,48.43,48.11,48.32,204038.0,47.5849,47.9014,47.5849,47.7926,204038.0
2022-10-21 12:10:00,48.29,48.41,48.13,48.25,107997.0,47.763,47.8816,47.6047,47.7234,107997.0
2022-10-21 12:20:00,48.24,48.37,48.07,48.08,114690.0,47.7135,47.8421,47.5454,47.5552,114690.0
2022-10-21 12:30:00,48.1,48.29,47.88,48.02,212604.0,47.575,47.763,47.3574,47.4959,212604.0
2022-10-21 12:40:00,48.08,48.48,48.08,48.48,107307.0,47.5552,47.9509,47.5552,47.9509,107307.0
2022-10-21 12:50:00,48.46,48.6,48.45,48.48,83448.0,47.9311,48.0696,47.9212,47.9509,83448.0
2022-10-21 13:00:00,48.48,48.76,48.46,48.57,52292.0,47.9509,48.2278,47.9311,48.0399,52292.0
2022-10-21 13:10:00,48.55,48.67,48.47,48.66,56138.0,48.0201,48.1388,47.941,48.1289,56138.0
2022-10-21 13:20:00,48.65,48.7,48.52,48.62,44596.0,48.119,48.1685,47.9904,48.0894,44596.0
2022-10-21 13:30:00,48.64,48.78,48.59,48.66,60495.0,48.1091,48.2476,48.0597,48.1289,60495.0
2022-10-21 13:40:00,48.65,48.81,48.65,48.79,37498.0,48.119,48.2773,48.119,48.2575,37498.0
2022-10-21 13:50:00,48.8,48.86,48.63,48.79,44492.0,48.2674,48.3267,48.0992,48.2575,44492.0
2022-10-21 14:00:00,48.8,48.85,48.72,48.73,34222.0,48.2674,48.3168,48.1883,48.1982,34222.0
2022-10-21 14:10:00,48.75,48.75,48.54,48.57,48172.0,48.2179,48.2179,48.0102,48.0399,48172.0
2022-10-21 14:20:00,48.6,48.78,48.58,48.77,42011.0,48.0696,48.2476,48.0498,48.2377,42011.0
2022-10-21 14:30:00,48.78,49.01,48.76,48.98,94666.0,48.2476,48.4751,48.2278,48.4454,94666.0
2022-10-21 14:40:00,48.98,49.06,48.91,49.0,47407.0,48.4454,48.5246,48.3762,48.4652,47407.0
2022-10-21 14:50:00,49.01,49.03,48.81,48.93,44912.0,48.4751,48.4949,48.2773,48.396,44912.0
2022-10-21 15:00:00,48.93,48.96,48.83,48.91,52294.0,48.396,48.4256,48.2971,48.3762,52294.0
2022-10-21 15:10:00,48.89,49.01,48.84,48.99,71103.0,48.3564,48.4751,48.307,48.4553,71103.0
2022-10-21 15:20:00,49.0,49.05,48.93,49.03,69958.0,48.4652,48.5147,48.396,48.4949,69958.0
2022-10-21 15:30:00,49.04,49.24,48.96,49.23,134978.0,48.5048,48.7026,48.4256,48.6927,134978.0
2022-10-21 15:40:00,49.23,49.35,49.2,49.29,254137.0,48.6927,48.8114,48.663,48.752,254137.0
2022-10-21 15:50:00,49.29,49.34,49.16,49.2,407424.0,48.752,48.8015,48.6235,48.663,407424.0
2022-10-24 09:30:00,49.21,49.67,48.3,49.34,279518.0,48.6729,49.1279,47.7728,48.8015,279518.0
2022-10-24 09:40:00,49.3,49.51,48.85,48.87,197357.0,48.7619,48.9696,48.3168,48.3366,197357.0
2022-10-24 09:50:00,48.95,49.19,48.81,48.87,76245.0,48.4158,48.6531,48.2773,48.3366,76245.0
2022-10-24 10:00:00,48.89,48.92,48.23,48.4,197278.0,48.3564,48.3861,47.7036,47.8718,197278.0
2022-10-24 10:10:00,48.41,48.77,48.36,48.71,171552.0,47.8816,48.2377,47.8322,48.1784,171552.0
2022-10-24 10:20:00,48.75,48.77,48.26,48.39,175309.0,48.2179,48.2377,47.7333,47.8619,175309.0
2022-10-24 10:30:00,48.36,48.7,48.19,48.26,301097.0,47.8322,48.1685,47.664,47.7333,301097.0
2022-10-24 10:40:00,48.26,48.38,47.74,47.76,216764.0,47.7333,47.852,47.219,47.2387,216764.0
2022-10-24 10:50:00,47.76,48.37,47.75,48.28,200039.0,47.2387,47.8421,47.2288,47.7531,200039.0
2022-10-24 11:00:00,48.28,48.55,48.17,48.25,159817.0,47.7531,48.0201,47.6443,47.7234,159817.0
2022-10-24 11:10:00,48.27,48.53,47.96,48.1,111207.0,47.7432,48.0003,47.4366,47.575,111207.0
2022-10-24 11:20:00,48.14,48.72,48.14,48.66,74186.0,47.6146,48.1883,47.6146,48.1289,74186.0
2022-10-24 11:30:00,48.62,48.68,48.41,48.55,97895.0,48.0894,48.1487,47.8816,48.0201,97895.0
2022-10-24 11:40:00,48.56,48.86,48.49,48.86,101810.0,48.03,48.3267,47.9608,48.3267,101810.0
2022-10-24 11:50:00,48.86,49.11,48.86,49.06,127720.0,48.3267,48.574,48.3267,48.5246,127720.0
2022-10-24 12:00:00,49.07,49.27,49.0,49.17,80962.0,48.5344,48.7323,48.4652,48.6334,80962.0
2022-10-24 12:10:00,49.16,49.48,49.13,49.44,54046.0,48.6235,48.94,48.5938,48.9004,54046.0
2022-10-24 12:20:00,49.43,49.45,49.02,49.08,146015.0,48.8905,48.9103,48.485,48.5443,146015.0
2022-10-24 12:30:00,49.06,49.27,48.99,49.21,55023.0,48.5246,48.7323,48.4553,48.6729,55023.0
2022-10-24 12:40:00,49.21,49.57,49.12,49.57,111424.0,48.6729,49.029,48.5839,49.029,111424.0
2022-10-24 12:50:00,49.56,49.61,49.23,49.26,160685.0,49.0191,49.0685,48.6927,48.7224,160685.0
2022-10-24 13:00:00,49.27,49.34,49.14,49.3,118024.0,48.7323,48.8015,48.6037,48.7619,118024.0
2022-10-24 13:10:00,49.3,49.47,49.27,49.38,82182.0,48.7619,48.9301,48.7323,48.8411,82182.0
2022-10-24 13:20:00,49.38,49.38,49.18,49.23,49566.0,48.8411,48.8411,48.6432,48.6927,49566.0
2022-10-24 13:30:00,49.2,49.29,49.0,49.28,65673.0,48.663,48.752,48.4652,48.7422,65673.0
2022-10-24 13:40:00,49.31,49.48,49.27,49.4,74244.0,48.7718,48.94,48.7323,48.8608,74244.0
2022-10-24 13:50:00,49.39,49.56,49.32,49.49,114382.0,48.8509,49.0191,48.7817,48.9499,114382.0
2022-10-24 14:00:00,49.5,49.85,49.45,49.85,91364.0,48.9597,49.3059,48.9103,49.3059,91364.0
2022-10-24 14:10:00,49.85,49.92,49.77,49.88,53647.0,49.3059,49.3752,49.2268,49.3356,53647.0
2022-10-24 14:20:00,49.89,49.89,49.66,49.69,54298.0,49.3455,49.3455,49.118,49.1477,54298.0
2022-10-24 14:30:00,49.69,49.85,49.66,49.85,47170.0,49.1477,49.3059,49.118,49.3059,47170.0
2022-10-24 14:40:00,49.83,49.92,49.77,49.87,79055.0,49.2861,49.3752,49.2268,49.3257,79055.0
2022-10-24 14:50:00,49.87,49.93,49.8,49.92,44797.0,49.3257,49.3851,49.2565,49.3752,44797.0
2022-10-24 15:00:00,49.93,49.97,49.82,49.87,92309.0,49.3851,49.4246,49.2763,49.3257,92309.0
2022-10-24 15:10:00,49.87,49.97,49.76,49.97,110510.0,49.3257,49.4246,49.2169,49.4246,110510.0
2022-10-24 15:20:00,49.97,49.98,49.88,49.91,81598.0,49.4246,49.4345,49.3356,49.3653,81598.0
2022-10-24 15:30:00,49.91,49.98,49.77,49.81,158165.0,49.3653,49.4345,49.2268,49.2664,158165.0
2022-10-24 15:40:00,49.8,49.87,49.76,49.79,122147.0,49.2565,49.3257,49.2169,49.2466,122147.0
2022-10-24 15:50:00,49.77,49.92,49.69,49.75,277613.0,49.2268,49.3752,49.1477,49.207,277613.0
2022-10-25 09:30:00,49.62,50.23,49.39,49.47,274324.0,49.0784,49.6818,48.8509,48.9301,274324.0
2022-10-25 09:40:00,49.52,50.42,49.51,50.41,175663.0,48.9795,49.8697,48.9696,49.8598,175663.0
2022-10-25 09:50:00,50.41,50.54,49.78,49.78,128379.0,49.8598,49.9884,49.2367,49.2367,128379.0
2022-10-25 10:00:00,49.8,50.15,49.65,49.91,159455.0,49.2565,49.6027,49.1081,49.3653,159455.0
2022-10-25 10:10:00,49.9,50.01,49.67,49.83,60833.0,49.3554,49.4642,49.1279,49.2861,60833.0
2022-10-25 10:20:00,49.84,50.06,49.52,49.78,151912.0,49.296,49.5136,48.9795,49.2367,151912.0
2022-10-25 10:30:00,49.77,49.78,49.15,49.19,141992.0,49.2268,49.2367,48.6136,48.6531,141992.0
2022-10-25 10:40:00,49.23,49.39,49.23,49.29,92232.0,48.6927,48.8509,48.6927,48.752,92232.0
2022-10-25 10:50:00,49.31,49.62,49.25,49.47,105369.0,48.7718,49.0784,48.7125,48.9301,105369.0
2022-10-25 11:00:00,49.48,49.67,49.33,49.67,162442.0,48.94,49.1279,48.7916,49.1279,162442.0
2022-10-25 11:10:00,49.67,50.08,49.66,50.08,114270.0,49.1279,49.5334,49.118,49.5334,114270.0
2022-10-25 11:20:00,50.07,50.47,50.07,50.39,149647.0,49.5235,49.9192,49.5235,49.84,149647.0
2022-10-25 11:30:00,50.38,50.62,50.27,50.54,139276.0,49.8301,50.0675,49.7213,49.9884,139276.0
2022-10-25 11:40:00,50.55,50.56,50.38,50.48,89698.0,49.9983,50.0082,49.8301,49.9291,89698.0
2022-10-25 11:50:00,50.48,50.54,50.42,50.46,69420.0,49.9291,49.9884,49.8697,49.9093,69420.0
2022-10-25 12:00:00,50.45,50.74,50.45,50.68,84770.0,49.8994,50.1862,49.8994,50.1269,84770.0
2022-10-25 12:10:00,50.67,50.67,50.43,50.61,60518.0,50.117,50.117,49.8796,50.0576,60518.0
2022-10-25 12:20:00,50.62,50.65,50.12,50.14,142909.0,50.0675,50.0972,49.573,49.5928,142909.0
2022-10-25 12:30:00,50.13,50.18,49.91,49.99,112766.0,49.5829,49.6323,49.3653,49.4444,112766.0
2022-10-25 12:40:00,49.98,50.03,49.81,49.83,56939.0,49.4345,49.484,49.2664,49.2861,56939.0
2022-10-25 12:50:00,49.84,49.95,49.65,49.8,63309.0,49.296,49.4048,49.1081,49.2565,63309.0
2022-10-25 13:00:00,49.83,50.07,49.83,49.94,74010.0,49.2861,49.5235,49.2861,49.3949,74010.0
2022-10-25 13:10:00,49.92,49.96,49.57,49.68,49188.0,49.3752,49.4147,49.029,49.1378,49188.0
2022-10-25 13:20:00,49.67,49.67,49.52,49.58,44925.0,49.1279,49.1279,48.9795,49.0389,44925.0
2022-10-25 13:30:00,49.56,49.83,49.56,49.67,59808.0,49.0191,49.2861,49.0191,49.1279,59808.0
2022-10-25 13:40:00,49.67,49.73,49.57,49.73,40527.0,49.1279,49.1872,49.029,49.1872,40527.0
2022-10-25 13:50:00,49.73,49.87,49.7,49.84,46798.0,49.1872,49.3257,49.1576,49.296,46798.0
2022-10-25 14:00:00,49.82,50.02,49.81,49.98,66138.0,49.2763,49.4741,49.2664,49.4345,66138.0
2022-10-25 14:10:00,49.99,50.05,49.81,49.92,52274.0,49.4444,49.5037,49.2664,49.3752,52274.0
2022-10-25 14:20:00,49.93,50.1,49.88,50.09,61273.0,49.3851,49.5532,49.3356,49.5433,61273.0
2022-10-25 14:30:00,50.09,50.28,50.03,50.27,143326.0,49.5433,49.7312,49.484,49.7213,143326.0
2022-10-25 14:40:00,50.28,50.34,50.16,50.25,72107.0,49.7312,49.7906,49.6125,49.7016,72107.0
2022-10-25 14:50:00,50.26,50.49,50.23,50.46,273024.0,49.7115,49.9389,49.6818,49.9093,273024.0
2022-10-25 15:00:00,50.46,50.71,50.43,50.71,130958.0,49.9093,50.1565,49.8796,50.1565,130958.0
2022-10-25 15:10:00,50.69,50.88,50.62,50.83,142626.0,50.1368,50.3247,50.0675,50.2752,142626.0
2022-10-25 15:20:00,50.82,51.06,50.82,51.0,177097.0,50.2653,50.5027,50.2653,50.4434,177097.0
2022-10-25 15:30:00,51.0,51.04,50.83,50.89,194908.0,50.4434,50.4829,50.2752,50.3346,194908.0
2022-10-25 15:40:00,50.89,50.94,50.79,50.85,172492.0,50.3346,50.384,50.2357,50.295,172492.0
2022-10-25 15:50:00,50.86,51.0,50.82,50.89,438292.0,50.3049,50.4434,50.2653,50.3346,438292.0
2022-10-26 09:30:00,50.67,51.82,50.39,51.57,256165.0,50.117,51.2544,49.84,51.0072,256165.0
2022-10-26 09:40:00,51.56,51.83,51.24,51.81,167814.0,50.9973,51.2643,50.6808,51.2445,167814.0
2022-10-26 09:50:00,51.84,52.05,51.36,51.46,205845.0,51.2742,51.4819,50.7994,50.8984,205845.0
2022-10-26 10:00:00,51.48,52.4,51.46,52.4,266166.0,50.9181,51.8281,50.8984,51.8281,266166.0
2022-10-26 10:10:00,52.39,52.39,52.05,52.17,96531.0,51.8182,51.8182,51.4819,51.6006,96531.0
2022-10-26 10:20:00,52.17,52.82,52.11,52.8,246661.0,51.6006,52.2435,51.5413,52.2237,246661.0
2022-10-26 10:30:00,52.79,52.92,52.65,52.66,131272.0,52.2138,52.3424,52.0754,52.0853,131272.0
2022-10-26 10:40:00,52.69,52.95,52.66,52.9,158396.0,52.1149,52.3721,52.0853,52.3226,158396.0
2022-10-26 10:50:00,52.87,52.94,52.15,52.2,171185.0,52.293,52.3622,51.5808,51.6303,171185.0
2022-10-26 11:00:00,52.21,52.53,52.21,52.28,108554.0,51.6402,51.9567,51.6402,51.7094,108554.0
2022-10-26 11:10:00,52.28,52.45,52.14,52.38,77200.0,51.7094,51.8776,51.5709,51.8083,77200.0
2022-10-26 11:20:00,52.38,52.58,52.1,52.16,84099.0,51.8083,52.0061,51.5314,51.5907,84099.0
2022-10-26 11:30:00,52.18,52.26,51.95,52.19,88899.0,51.6105,51.6896,51.383,51.6204,88899.0
2022-10-26 11:40:00,52.2,52.2,51.72,51.78,89428.0,51.6303,51.6303,51.1555,51.2149,89428.0
2022-10-26 11:50:00,51.79,51.83,51.6,51.8,112868.0,51.2248,51.2643,51.0368,51.2346,112868.0
2022-10-26 12:00:00,51.79,52.19,51.79,51.97,83775.0,51.2248,51.6204,51.2248,51.4028,83775.0
2022-10-26 12:10:00,51.98,52.14,51.9,52.07,56319.0,51.4127,51.5709,51.3336,51.5017,56319.0
2022-10-26 12:20:00,52.05,52.12,51.9,51.95,48890.0,51.4819,51.5512,51.3336,51.383,48890.0
2022-10-26 12:30:00,51.94,52.05,51.66,51.67,61967.0,51.3731,51.4819,51.0962,51.1061,61967.0
2022-10-26 12:40:00,51.66,51.69,51.25,51.25,85774.0,51.0962,51.1258,50.6906,50.6906,85774.0
2022-10-26 12:50:00,51.24,51.32,50.85,50.91,152445.0,50.6808,50.7599,50.295,50.3544,152445.0
2022-10-26 13:00:00,50.91,51.19,50.85,51.14,64848.0,50.3544,50.6313,50.295,50.5818,64848.0
2022-10-26 13:10:00,51.15,51.22,50.85,51.1,76874.0,50.5917,50.661,50.295,50.5423,76874.0
2022-10-26 13:20:00,51.11,51.14,50.87,50.87,34709.0,50.5522,50.5818,50.3148,50.3148,34709.0
2022-10-26 13:30:00,50.89,51.24,50.81,51.24,35385.0,50.3346,50.6808,50.2555,50.6808,35385.0
2022-10-26 13:40:00,51.22,51.46,51.21,51.33,57728.0,50.661,50.8984,50.6511,50.7698,57728.0
2022-10-26 13:50:00,51.33,51.49,51.31,51.4,55347.0,50.7698,50.928,50.75,50.839,55347.0
2022-10-26 14:00:00,51.4,51.47,51.31,51.37,24530.0,50.839,50.9082,50.75,50.8093,24530.0
2022-10-26 14:10:00,51.35,51.39,51.23,51.25,37570.0,50.7896,50.8291,50.6709,50.6906,37570.0
2022-10-26 14:20:00,51.22,51.26,51.11,51.13,40410.0,50.661,50.7005,50.5522,50.572,40410.0
2022-10-26 14:30:00,51.12,51.36,51.05,51.34,224189.0,50.5621,50.7994,50.4928,50.7797,224189.0
2022-10-26 14:40:00,51.34,51.34,51.06,51.12,47644.0,50.7797,50.7797,50.5027,50.5621,47644.0
2022-10-26 14:50:00,51.11,51.2,50.99,51.15,50687.0,50.5522,50.6412,50.4335,50.5917,50687.0
2022-10-26 15:00:00,51.14,51.14,50.76,50.87,75090.0,50.5818,50.5818,50.206,50.3148,75090.0
2022-10-26 15:10:00,50.87,51.22,50.8,51.22,64390.0,50.3148,50.661,50.2456,50.661,64390.0
2022-10-26 15:20:00,51.2,51.21,50.87,50.94,52566.0,50.6412,50.6511,50.3148,50.384,52566.0
2022-10-26 15:30:00,50.94,51.05,50.85,51.02,50297.0,50.384,50.4928,50.295,50.4632,50297.0
2022-10-26 15:40:00,51.04,51.13,50.99,51.05,73982.0,50.4829,50.572,50.4335,50.4928,73982.0
2022-10-26 15:50:00,51.03,51.03,50.7,50.73,334214.0,50.4731,50.4731,50.1467,50.1763,334214.0
2022-10-27 09:30:00,51.38,52.05,51.32,51.76,164829.0,50.8192,51.4819,50.7599,51.1951,164829.0
2022-10-27 09:40:00,51.78,52.05,51.25,51.43,91574.0,51.2149,51.4819,50.6906,50.8687,91574.0
2022-10-27 09:50:00,51.41,51.6,50.86,51.29,115664.0,50.8489,51.0368,50.3049,50.7302,115664.0
2022-10-27 10:00:00,51.36,51.39,50.96,51.08,122866.0,50.7994,50.8291,50.4038,50.5225,122866.0
2022-10-27 10:10:00,51.07,51.14,50.54,50.63,133401.0,50.5126,50.5818,49.9884,50.0774,133401.0
2022-10-27 10:20:00,50.65,50.94,50.51,50.93,83021.0,50.0972,50.384,49.9587,50.3741,83021.0
2022-10-27 10:30:00,50.95,50.98,50.46,50.61,72728.0,50.3939,50.4236,49.9093,50.0576,72728.0
2022-10-27 10:40:00,50.66,50.66,50.11,50.57,76969.0,50.1071,50.1071,49.5631,50.0181,76969.0
2022-10-27 10:50:00,50.48,50.93,50.48,50.6,43599.0,49.9291,50.3741,49.9291,50.0477,43599.0
2022-10-27 11:00:00,50.58,51.22,50.56,51.21,48946.0,50.028,50.661,50.0082,50.6511,48946.0
2022-10-27 11:10:00,51.22,51.26,50.75,50.82,46455.0,50.661,50.7005,50.1961,50.2653,46455.0
2022-10-27 11:20:00,50.8,51.14,50.8,51.14,36235.0,50.2456,50.5818,50.2456,50.5818,36235.0
2022-10-27 11:30:00,51.14,51.18,50.7,50.8,44184.0,50.5818,50.6214,50.1467,50.2456,44184.0
2022-10-27 11:40:00,50.74,50.79,50.46,50.58,46084.0,50.1862,50.2357,49.9093,50.028,46084.0
2022-10-27 11:50:00,50.6,50.6,50.18,50.25,31243.0,50.0477,50.0477,49.6323,49.7016,31243.0
2022-10-27 12:00:00,50.24,50.79,50.21,50.54,34554.0,49.6917,50.2357,49.662,49.9884,34554.0
2022-10-27 12:10:00,50.5,50.64,50.4,50.42,47627.0,49.9488,50.0873,49.8499,49.8697,47627.0
2022-10-27 12:20:00,50.42,50.47,50.15,50.15,51691.0,49.8697,49.9192,49.6027,49.6027,51691.0
2022-10-27 12:30:00,50.17,50.52,50.17,50.46,70963.0,49.6224,49.9686,49.6224,49.9093,70963.0
2022-10-27 12:40:00,50.46,50.83,50.44,50.82,71711.0,49.9093,50.2752,49.8895,50.2653,71711.0
2022-10-27 12:50:00,50.83,51.05,50.82,51.03,44296.0,50.2752,50.4928,50.2653,50.4731,44296.0
2022-10-27 13:00:00,51.05,51.17,50.88,51.17,54979.0,50.4928,50.6115,50.3247,50.6115,54979.0
2022-10-27 13:10:00,51.18,51.2,50.95,51.04,46844.0,50.6214,50.6412,50.3939,50.4829,46844.0
2022-10-27 13:20:00,51.04,51.09,50.94,50.94,26922.0,50.4829,50.5324,50.384,50.384,26922.0
2022-10-27 13:30:00,50.94,50.96,50.67,50.67,18251.0,50.384,50.4038,50.117,50.117,18251.0
2022-10-27 13:40:00,50.68,50.79,50.67,50.78,23462.0,50.1269,50.2357,50.117,50.2258,23462.0
2022-10-27 13:50:00,50.79,50.89,50.7,50.71,23004.0,50.2357,50.3346,50.1467,50.1565,23004.0
2022-10-27 14:00:00,50.71,50.86,50.7,50.74,22698.0,50.1565,50.3049,50.1467,50.1862,22698.0
2022-10-27 14:10:00,50.73,50.76,50.58,50.73,22447.0,50.1763,50.206,50.028,50.1763,22447.0
2022-10-27 14:20:00,50.71,50.83,50.63,50.8,16809.0,50.1565,50.2752,50.0774,50.2456,16809.0
2022-10-27 14:30:00,50.79,50.92,50.72,50.89,30553.0,50.2357,50.3643,50.1664,50.3346,30553.0
2022-10-27 14:40:00,50.88,50.89,50.78,50.8,34575.0,50.3247,50.3346,50.2258,50.2456,34575.0
2022-10-27 14:50:00,50.79,50.8,50.5,50.57,48428.0,50.2357,50.2456,49.9488,50.0181,48428.0
2022-10-27 15:00:00,50.58,50.63,50.27,50.27,36973.0,50.028,50.0774,49.7213,49.7213,36973.0
2022-10-27 15:10:00,50.28,50.52,50.28,50.47,48204.0,49.7312,49.9686,49.7312,49.9192,48204.0
2022-10-27 15:20:00,50.45,50.55,50.33,50.38,36625.0,49.8994,49.9983,49.7807,49.8301,36625.0
2022-10-27 15:30:00,50.38,50.55,50.31,50.52,88354.0,49.8301,49.9983,49.7609,49.9686,88354.0
2022-10-27 15:40:00,50.53,50.65,50.5,50.61,94101.0,49.9785,50.0972,49.9488,50.0576,94101.0
2022-10-27 15:50:00,50.61,50.65,50.28,50.35,328789.0,50.0576,50.0972,49.7312,49.8005,328789.0
2022-10-28 09:30:00,50.15,50.9,49.83,50.85,187063.0,49.6027,50.3445,49.2861,50.295,187063.0
2022-10-28 09:40:00,50.85,51.09,50.69,50.88,149281.0,50.295,50.5324,50.1368,50.3247,149281.0
2022-10-28 09:50:00,50.88,51.02,50.56,50.79,44622.0,50.3247,50.4632,50.0082,50.2357,44622.0
2022-10-28 10:00:00,50.84,51.0,50.32,50.32,74509.0,50.2851,50.4434,49.7708,49.7708,74509.0
2022-10-28 10:10:00,50.33,50.7,50.16,50.7,55558.0,49.7807,50.1467,49.6125,50.1467,55558.0
2022-10-28 10:20:00,50.69,50.76,50.4,50.49,66413.0,50.1368,50.206,49.8499,49.9389,66413.0
2022-10-28 10:30:00,50.46,50.58,50.07,50.31,47765.0,49.9093,50.028,49.5235,49.7609,47765.0
2022-10-28 10:40:00,50.32,50.63,50.24,50.58,42649.0,49.7708,50.0774,49.6917,50.028,42649.0
2022-10-28 10:50:00,50.58,50.88,50.51,50.86,71925.0,50.028,50.3247,49.9587,50.3049,71925.0
2022-10-28 11:00:00,50.9,51.27,50.9,51.22,113752.0,50.3445,50.7104,50.3445,50.661,113752.0
2022-10-28 11:10:00,51.23,51.36,51.1,51.19,52824.0,50.6709,50.7994,50.5423,50.6313,52824.0
2022-10-28 11:20:00,51.18,51.24,50.98,51.24,36936.0,50.6214,50.6808,50.4236,50.6808,36936.0
2022-10-28 11:30:00,51.23,51.25,50.9,51.02,29374.0,50.6709,50.6906,50.3445,50.4632,29374.0
2022-10-28 11:40:00,51.04,51.3,51.02,51.29,64977.0,50.4829,50.7401,50.4632,50.7302,64977.0
2022-10-28 11:50:00,51.28,51.74,51.28,51.69,136677.0,50.7203,51.1753,50.7203,51.1258,136677.0
2022-10-28 12:00:00,51.69,51.81,51.46,51.59,52295.0,51.1258,51.2445,50.8984,51.0269,52295.0
2022-10-28 12:10:00,51.61,51.81,51.56,51.76,66573.0,51.0467,51.2445,50.9973,51.1951,66573.0
2022-10-28 12:20:00,51.74,51.92,51.72,51.91,68281.0,51.1753,51.3533,51.1555,51.3434,68281.0
2022-10-28 12:30:00,51.91,52.04,51.83,51.85,80758.0,51.3434,51.472,51.2643,51.2841,80758.0
2022-10-28 12:40:00,51.85,51.92,51.73,51.87,45405.0,51.2841,51.3533,51.1654,51.3039,45405.0
2022-10-28 12:50:00,51.86,51.88,51.65,51.7,61405.0,51.294,51.3138,51.0863,51.1357,61405.0
2022-10-28 13:00:00,51.72,51.92,51.68,51.89,43421.0,51.1555,51.3533,51.116,51.3237,43421.0
2022-10-28 13:10:00,51.89,51.98,51.85,51.91,42873.0,51.3237,51.4127,51.2841,51.3434,42873.0
2022-10-28 13:20:00,51.91,52.06,51.86,51.94,62177.0,51.3434,51.4918,51.294,51.3731,62177.0
2022-10-28 13:30:00,51.95,52.22,51.92,52.16,173189.0,51.383,51.6501,51.3533,51.5907,173189.0
2022-10-28 13:40:00,52.16,52.36,52.11,52.33,94913.0,51.5907,51.7885,51.5413,51.7589,94913.0
2022-10-28 13:50:00,52.33,52.45,52.25,52.3,66356.0,51.7589,51.8776,51.6797,51.7292,66356.0
2022-10-28 14:00:00,52.3,52.42,52.23,52.26,75898.0,51.7292,51.8479,51.66,51.6896,75898.0
2022-10-28 14:10:00,52.25,52.45,52.23,52.38,48537.0,51.6797,51.8776,51.66,51.8083,48537.0
2022-10-28 14:20:00,52.38,52.42,52.23,52.24,38920.0,51.8083,51.8479,51.66,51.6698,38920.0
2022-10-28 14:30:00,52.23,52.4,52.19,52.4,38102.0,51.66,51.8281,51.6204,51.8281,38102.0
2022-10-28 14:40:00,52.38,52.66,52.37,52.64,76898.0,51.8083,52.0853,51.7984,52.0655,76898.0
2022-10-28 14:50:00,52.65,52.8,52.58,52.72,97655.0,52.0754,52.2237,52.0061,52.1446,97655.0
2022-10-28 15:00:00,52.72,52.79,52.53,52.64,85618.0,52.1446,52.2138,51.9567,52.0655,85618.0
2022-10-28 15:10:00,52.65,52.67,52.48,52.51,71062.0,52.0754,52.0952,51.9072,51.9369,71062.0
2022-10-28 15:20:00,52.51,52.66,52.45,52.59,86815.0,51.9369,52.0853,51.8776,52.016,86815.0
2022-10-28 15:30:00,52.59,52.62,52.45,52.48,110521.0,52.016,52.0457,51.8776,51.9072,110521.0
2022-10-28 15:40:00,52.47,52.48,52.34,52.47,181810.0,51.8973,51.9072,51.7688,51.8973,181810.0
2022-10-28 15:50:00,52.48,52.67,52.47,52.65,409562.0,51.9072,52.0952,51.8973,52.0754,409562.0
2022-10-31 09:30:00,53.44,53.92,52.49,52.59,315382.0,52.8567,53.3315,51.9171,52.016,315382.0
2022-10-31 09:40:00,52.56,52.61,51.97,52.29,250879.0,51.9864,52.0358,51.4028,51.7193,250879.0
2022-10-31 09:50:00,52.22,52.46,51.85,51.9,173878.0,51.6501,51.8874,51.2841,51.3336,173878.0
2022-10-31 10:00:00,51.89,52.97,51.89,52.81,173433.0,51.3237,52.3919,51.3237,52.2336,173433.0
2022-10-31 10:10:00,52.78,53.38,52.54,53.12,215326.0,52.204,52.7974,51.9666,52.5402,215326.0
2022-10-31 10:20:00,53.08,53.4,52.9,53.36,188234.0,52.5007,52.8172,52.3226,52.7776,188234.0
2022-10-31 10:30:00,53.34,53.41,52.78,53.32,159596.0,52.7578,52.8271,52.204,52.7381,159596.0
2022-10-31 10:40:00,53.3,53.87,53.3,53.64,155153.0,52.7183,53.2821,52.7183,53.0546,155153.0
2022-10-31 10:50:00,53.68,53.82,53.48,53.64,116928.0,53.0941,53.2326,52.8963,53.0546,116928.0
2022-10-31 11:00:00,53.62,53.67,53.34,53.51,93757.0,53.0348,53.0842,52.7578,52.926,93757.0
2022-10-31 11:10:00,53.51,53.69,53.43,53.57,48996.0,52.926,53.104,52.8469,52.9853,48996.0
2022-10-31 11:20:00,53.59,53.9,53.57,53.9,77088.0,53.0051,53.3117,52.9853,53.3117,77088.0
2022-10-31 11:30:00,53.89,53.99,53.82,53.94,71278.0,53.3018,53.4007,53.2326,53.3513,71278.0
2022-10-31 11:40:00,53.95,54.27,53.95,54.22,120758.0,53.3612,53.6777,53.3612,53.6282,120758.0
2022-10-31 11:50:00,54.22,54.25,53.71,53.92,114080.0,53.6282,53.6579,53.1238,53.3315,114080.0
2022-10-31 12:00:00,53.97,53.97,53.7,53.73,92561.0,53.381,53.381,53.1139,53.1436,92561.0
2022-10-31 12:10:00,53.73,54.07,53.66,53.91,91749.0,53.1436,53.4799,53.0743,53.3216,91749.0
2022-10-31 12:20:00,53.89,54.04,53.58,53.65,66390.0,53.3018,53.4502,52.9952,53.0645,66390.0
2022-10-31 12:30:00,53.65,53.85,53.42,53.51,45424.0,53.0645,53.2623,52.837,52.926,45424.0
2022-10-31 12:40:00,53.53,53.69,53.46,53.67,48184.0,52.9458,53.104,52.8765,53.0842,48184.0
2022-10-31 12:50:00,53.67,53.73,53.52,53.67,33297.0,53.0842,53.1436,52.9359,53.0842,33297.0
2022-10-31 13:00:00,53.66,53.73,53.43,53.7,26787.0,53.0743,53.1436,52.8469,53.1139,26787.0
2022-10-31 13:10:00,53.72,53.96,53.61,53.93,59152.0,53.1337,53.3711,53.0249,53.3414,59152.0
2022-10-31 13:20:00,53.93,53.97,53.82,53.95,49284.0,53.3414,53.381,53.2326,53.3612,49284.0
2022-10-31 13:30:00,53.95,54.17,53.94,54.11,75211.0,53.3612,53.5788,53.3513,53.5194,75211.0
2022-10-31 13:40:00,54.12,54.18,54.01,54.16,36121.0,53.5293,53.5887,53.4205,53.5689,36121.0
2022-10-31 13:50:00,54.16,54.17,53.92,54.05,45841.0,53.5689,53.5788,53.3315,53.4601,45841.0
2022-10-31 14:00:00,54.05,54.17,53.98,54.0,40814.0,53.4601,53.5788,53.3909,53.4106,40814.0
2022-10-31 14:10:00,53.99,54.1,53.9,54.03,32189.0,53.4007,53.5095,53.3117,53.4403,32189.0
2022-10-31 14:20:00,54.02,54.14,53.97,53.97,33418.0,53.4304,53.5491,53.381,53.381,33418.0
2022-10-31 14:30:00,53.98,54.16,53.97,54.05,64537.0,53.3909,53.5689,53.381,53.4601,64537.0
2022-10-31 14:40:00,54.01,54.03,53.72,53.78,57904.0,53.4205,53.4403,53.1337,53.193,57904.0
2022-10-31 14:50:00,53.79,53.87,53.7,53.79,42717.0,53.2029,53.2821,53.1139,53.2029,42717.0
2022-10-31 15:00:00,53.77,53.88,53.63,53.76,89005.0,53.1831,53.2919,53.0447,53.1733,89005.0
2022-10-31 15:10:00,53.77,54.01,53.77,53.98,74903.0,53.1831,53.4205,53.1831,53.3909,74903.0
2022-10-31 15:20:00,53.98,54.0,53.87,53.99,45732.0,53.3909,53.4106,53.2821,53.4007,45732.0
2022-10-31 15:30:00,53.99,54.04,53.89,53.94,95806.0,53.4007,53.4502,53.3018,53.3513,95806.0
2022-10-31 15:40:00,53.94,53.94,53.62,53.64,135349.0,53.3513,53.3513,53.0348,53.0546,135349.0
2022-10-31 15:50:00,53.63,53.65,53.35,53.37,280828.0,53.0447,53.0645,52.7677,52.7875,280828.0
2022-11-01 09:30:00,54.9,55.05,53.5,53.61,399752.0,54.3008,54.4492,52.9161,53.0249,399752.0
2022-11-01 09:40:00,53.64,53.84,53.24,53.58,245016.0,53.0546,53.2524,52.6589,52.9952,245016.0
2022-11-01 09:50:00,53.6,54.34,53.6,53.94,328453.0,53.015,53.7469,53.015,53.3513,328453.0
2022-11-01 10:00:00,53.94,53.98,52.86,52.88,276855.0,53.3513,53.3909,52.2831,52.3029,276855.0
2022-11-01 10:10:00,52.86,53.16,52.76,52.86,242993.0,52.2831,52.5798,52.1842,52.2831,242993.0
2022-11-01 10:20:00,52.81,53.28,52.7,53.28,237648.0,52.2336,52.6985,52.1248,52.6985,237648.0
2022-11-01 10:30:00,53.3,53.33,52.95,52.96,89427.0,52.7183,52.7479,52.3721,52.382,89427.0
2022-11-01 10:40:00,52.97,52.99,52.53,52.98,129501.0,52.3919,52.4117,51.9567,52.4018,129501.0
2022-11-01 10:50:00,52.97,53.43,52.94,53.34,119235.0,52.3919,52.8469,52.3622,52.7578,119235.0
2022-11-01 11:00:00,53.34,53.44,53.17,53.38,80865.0,52.7578,52.8567,52.5897,52.7974,80865.0
2022-11-01 11:10:00,53.38,53.42,53.0,53.0,117909.0,52.7974,52.837,52.4215,52.4215,117909.0
2022-11-01 11:20:00,53.01,53.18,52.89,53.08,72997.0,52.4314,52.5996,52.3127,52.5007,72997.0
2022-11-01 11:30:00,53.09,53.16,52.61,52.74,96146.0,52.5106,52.5798,52.0358,52.1644,96146.0
2022-11-01 11:40:00,52.75,52.78,52.39,52.61,76579.0,52.1743,52.204,51.8182,52.0358,76579.0
2022-11-01 11:50:00,52.6,52.62,52.43,52.6,68388.0,52.0259,52.0457,51.8578,52.0259,68388.0
2022-11-01 12:00:00,52.58,52.93,52.52,52.77,76403.0,52.0061,52.3523,51.9468,52.1941,76403.0
2022-11-01 12:10:00,52.78,52.89,52.44,52.5,46727.0,52.204,52.3127,51.8677,51.927,46727.0
2022-11-01 12:20:00,52.5,52.69,52.46,52.53,40416.0,51.927,52.1149,51.8874,51.9567,40416.0
2022-11-01 12:30:00,52.52,52.76,52.52,52.7,54476.0,51.9468,52.1842,51.9468,52.1248,54476.0
2022-11-01 12:40:00,52.69,52.97,52.59,52.96,60446.0,52.1149,52.3919,52.016,52.382,60446.0
2022-11-01 12:50:00,52.99,53.05,52.89,52.94,44178.0,52.4117,52.471,52.3127,52.3622,44178.0
2022-11-01 13:00:00,52.93,53.15,52.85,53.12,70020.0,52.3523,52.5699,52.2732,52.5402,70020.0
2022-11-01 13:10:00,53.13,53.4,53.13,53.27,74086.0,52.5501,52.8172,52.5501,52.6886,74086.0
2022-11-01 13:20:00,53.3,53.4,53.07,53.08,57560.0,52.7183,52.8172,52.4908,52.5007,57560.0
2022-11-01 13:30:00,53.07,53.1,52.87,52.9,65116.0,52.4908,52.5205,52.293,52.3226,65116.0
2022-11-01 13:40:00,52.89,53.08,52.85,52.98,100606.0,52.3127,52.5007,52.2732,52.4018,100606.0
2022-11-01 13:50:00,52.98,53.2,52.98,53.2,44590.0,52.4018,52.6194,52.4018,52.6194,44590.0
2022-11-01 14:00:00,53.19,53.36,53.13,53.24,73224.0,52.6095,52.7776,52.5501,52.6589,73224.0
2022-11-01 14:10:00,53.24,53.24,52.94,52.97,49793.0,52.6589,52.6589,52.3622,52.3919,49793.0
2022-11-01 14:20:00,52.96,53.06,52.93,53.01,52452.0,52.382,52.4809,52.3523,52.4314,52452.0
2022-11-01 14:30:00,53.0,53.03,52.84,52.86,46408.0,52.4215,52.4512,52.2633,52.2831,46408.0
2022-11-01 14:40:00,52.87,52.87,52.69,52.74,46238.0,52.293,52.293,52.1149,52.1644,46238.0
2022-11-01 14:50:00,52.73,52.91,52.69,52.9,57767.0,52.1545,52.3325,52.1149,52.3226,57767.0
2022-11-01 15:00:00,52.89,52.93,52.77,52.83,88439.0,52.3127,52.3523,52.1941,52.2534,88439.0
2022-11-01 15:10:00,52.83,52.85,52.7,52.8,68546.0,52.2534,52.2732,52.1248,52.2237,68546.0
2022-11-01 15:20:00,52.8,52.85,52.52,52.54,61269.0,52.2237,52.2732,51.9468,51.9666,61269.0
2022-11-01 15:30:00,52.54,52.6,52.32,52.34,171920.0,51.9666,52.0259,51.749,51.7688,171920.0
2022-11-01 15:40:00,52.34,52.4,52.24,52.39,163573.0,51.7688,51.8281,51.6698,51.8182,163573.0
2022-11-01 15:50:00,52.38,52.39,51.98,51.99,518830.0,51.8083,51.8182,51.4127,51.4226,518830.0
2022-11-02 09:30:00,51.5,51.64,50.65,51.49,231649.0,50.9379,51.0764,50.0972,50.928,231649.0
2022-11-02 09:40:00,51.57,52.18,51.5,51.95,169162.0,51.0072,51.6105,50.9379,51.383,169162.0
2022-11-02 09:50:00,51.92,52.05,51.06,51.35,159967.0,51.3533,51.4819,50.5027,50.7896,159967.0
2022-11-02 10:00:00,51.37,51.9,51.25,51.52,153790.0,50.8093,51.3336,50.6906,50.9577,153790.0
2022-11-02 10:10:00,51.52,51.64,51.0,51.2,74912.0,50.9577,51.0764,50.4434,50.6412,74912.0
2022-11-02 10:20:00,51.21,51.32,51.01,51.12,94443.0,50.6511,50.7599,50.4533,50.5621,94443.0
2022-11-02 10:30:00,51.18,52.16,51.18,52.14,187777.0,50.6214,51.5907,50.6214,51.5709,187777.0
2022-11-02 10:40:00,52.14,52.16,51.51,51.57,100797.0,51.5709,51.5907,50.9478,51.0072,100797.0
2022-11-02 10:50:00,51.57,51.57,51.28,51.4,73237.0,51.0072,51.0072,50.7203,50.839,73237.0
2022-11-02 11:00:00,51.4,51.45,51.02,51.22,92552.0,50.839,50.8885,50.4632,50.661,92552.0
2022-11-02 11:10:00,51.21,51.29,50.87,51.27,87869.0,50.6511,50.7302,50.3148,50.7104,87869.0
2022-11-02 11:20:00,51.26,51.52,51.21,51.52,67647.0,50.7005,50.9577,50.6511,50.9577,67647.0
2022-11-02 11:30:00,51.5,51.88,51.47,51.77,76786.0,50.9379,51.3138,50.9082,51.205,76786.0
2022-11-02 11:40:00,51.75,51.8,51.34,51.34,56042.0,51.1852,51.2346,50.7797,50.7797,56042.0
2022-11-02 11:50:00,51.31,51.37,51.15,51.24,56634.0,50.75,50.8093,50.5917,50.6808,56634.0
2022-11-02 12:00:00,51.22,51.27,50.99,51.02,73957.0,50.661,50.7104,50.4335,50.4632,73957.0
2022-11-02 12:10:00,51.0,51.04,50.78,50.9,66293.0,50.4434,50.4829,50.2258,50.3445,66293.0
2022-11-02 12:20:00,50.9,51.0,50.77,50.84,61043.0,50.3445,50.4434,50.2159,50.2851,61043.0
2022-11-02 12:30:00,50.84,50.89,50.62,50.66,47088.0,50.2851,50.3346,50.0675,50.1071,47088.0
2022-11-02 12:40:00,50.66,50.91,50.57,50.83,68329.0,50.1071,50.3544,50.0181,50.2752,68329.0
2022-11-02 12:50:00,50.82,50.85,50.63,50.66,51477.0,50.2653,50.295,50.0774,50.1071,51477.0
2022-11-02 13:00:00,50.64,50.7,50.57,50.66,63629.0,50.0873,50.1467,50.0181,50.1071,63629.0
2022-11-02 13:10:00,50.67,50.91,50.65,50.91,67734.0,50.117,50.3544,50.0972,50.3544,67734.0
2022-11-02 13:20:00,50.9,51.02,50.87,50.96,45342.0,50.3445,50.4632,50.3148,50.4038,45342.0
2022-11-02 13:30:00,50.96,50.96,50.78,50.88,26884.0,50.4038,50.4038,50.2258,50.3247,26884.0
2022-11-02 13:40:00,50.88,51.24,50.88,51.17,56381.0,50.3247,50.6808,50.3247,50.6115,56381.0
2022-11-02 13:50:00,51.16,51.27,51.09,51.09,53317.0,50.6016,50.7104,50.5324,50.5324,53317.0
2022-11-02 14:00:00,51.19,52.12,50.8,52.02,211433.0,50.6313,51.5512,50.2456,51.4522,211433.0
2022-11-02 14:10:00,52.04,52.19,51.68,51.91,116867.0,51.472,51.6204,51.116,51.3434,116867.0
2022-11-02 14:20:00,51.92,52.34,51.78,52.33,86811.0,51.3533,51.7688,51.2149,51.7589,86811.0
2022-11-02 14:30:00,52.35,52.46,51.16,51.4,265863.0,51.7786,51.8874,50.6016,50.839,265863.0
2022-11-02 14:40:00,51.39,51.82,50.86,50.94,180113.0,50.8291,51.2544,50.3049,50.384,180113.0
2022-11-02 14:50:00,50.97,51.01,50.23,50.57,206913.0,50.4137,50.4533,49.6818,50.0181,206913.0
2022-11-02 15:00:00,50.55,51.21,50.46,51.08,173842.0,49.9983,50.6511,49.9093,50.5225,173842.0
2022-11-02 15:10:00,51.06,51.1,50.5,50.51,131215.0,50.5027,50.5423,49.9488,49.9587,131215.0
2022-11-02 15:20:00,50.5,50.5,49.74,49.87,202727.0,49.9488,49.9488,49.1971,49.3257,202727.0
2022-11-02 15:30:00,49.85,50.19,49.74,50.03,215391.0,49.3059,49.6422,49.1971,49.484,215391.0
2022-11-02 15:40:00,50.0,50.07,49.75,49.83,270160.0,49.4543,49.5235,49.207,49.2861,270160.0
2022-11-02 15:50:00,49.84,49.84,49.51,49.63,579904.0,49.296,49.296,48.9696,49.0883,579904.0
2022-11-03 09:30:00,46.16,49.56,45.8,47.66,702718.0,45.6562,49.0191,45.3001,47.1398,702718.0
2022-11-03 09:40:00,47.61,48.8,47.14,47.58,409274.0,47.0904,48.2674,46.6255,47.0607,409274.0
2022-11-03 09:50:00,47.6,47.72,46.7,46.82,279347.0,47.0805,47.1992,46.1903,46.309,279347.0
2022-11-03 10:00:00,46.89,48.67,46.81,48.51,332918.0,46.3782,48.1388,46.2991,47.9806,332918.0
2022-11-03 10:10:00,48.52,50.99,48.45,50.88,942204.0,47.9904,50.4335,47.9212,50.3247,942204.0
2022-11-03 10:20:00,50.92,51.58,50.67,51.34,590966.0,50.3643,51.017,50.117,50.7797,590966.0
2022-11-03 10:30:00,51.34,52.74,51.16,52.73,585807.0,50.7797,52.1644,50.6016,52.1545,585807.0
2022-11-03 10:40:00,52.73,53.24,52.24,52.93,605301.0,52.1545,52.6589,51.6698,52.3523,605301.0
2022-11-03 10:50:00,52.94,53.65,52.74,53.65,521718.0,52.3622,53.0645,52.1644,53.0645,521718.0
2022-11-03 11:00:00,53.63,53.73,52.28,52.44,558902.0,53.0447,53.1436,51.7094,51.8677,558902.0
2022-11-03 11:10:00,52.42,52.98,52.25,52.51,304975.0,51.8479,52.4018,51.6797,51.9369,304975.0
2022-11-03 11:20:00,52.53,53.24,52.49,52.82,275236.0,51.9567,52.6589,51.9171,52.2435,275236.0
2022-11-03 11:30:00,52.81,53.19,52.64,52.77,228869.0,52.2336,52.6095,52.0655,52.1941,228869.0
2022-11-03 11:40:00,52.76,52.79,52.29,52.4,225131.0,52.1842,52.2138,51.7193,51.8281,225131.0
2022-11-03 11:50:00,52.37,52.42,51.54,51.55,303441.0,51.7984,51.8479,50.9775,50.9874,303441.0
2022-11-03 12:00:00,51.56,52.05,51.52,51.79,271304.0,50.9973,51.4819,50.9577,51.2248,271304.0
2022-11-03 12:10:00,51.78,51.87,51.48,51.66,180096.0,51.2149,51.3039,50.9181,51.0962,180096.0
2022-11-03 12:20:00,51.66,52.16,51.61,52.0,208158.0,51.0962,51.5907,51.0467,51.4325,208158.0
2022-11-03 12:30:00,51.94,52.26,51.9,51.93,117650.0,51.3731,51.6896,51.3336,51.3632,117650.0
2022-11-03 12:40:00,51.92,52.42,51.91,52.4,169657.0,51.3533,51.8479,51.3434,51.8281,169657.0
2022-11-03 12:50:00,52.38,52.86,52.16,52.8,169441.0,51.8083,52.2831,51.5907,52.2237,169441.0
2022-11-03 13:00:00,52.81,52.91,52.49,52.8,146986.0,52.2336,52.3325,51.9171,52.2237,146986.0
2022-11-03 13:10:00,52.81,53.27,52.76,53.16,152095.0,52.2336,52.6886,52.1842,52.5798,152095.0
2022-11-03 13:20:00,53.17,53.19,52.76,52.99,106908.0,52.5897,52.6095,52.1842,52.4117,106908.0
2022-11-03 13:30:00,52.98,53.05,52.79,52.98,100961.0,52.4018,52.471,52.2138,52.4018,100961.0
2022-11-03 13:40:00,52.95,53.04,52.87,52.95,137197.0,52.3721,52.4611,52.293,52.3721,137197.0
2022-11-03 13:50:00,52.95,52.95,52.47,52.48,126800.0,52.3721,52.3721,51.8973,51.9072,126800.0
2022-11-03 14:00:00,52.51,53.35,52.5,53.28,228611.0,51.9369,52.7677,51.927,52.6985,228611.0
2022-11-03 14:10:00,53.29,53.37,53.02,53.1,110447.0,52.7084,52.7875,52.4413,52.5205,110447.0
2022-11-03 14:20:00,53.11,53.22,53.0,53.18,144242.0,52.5303,52.6391,52.4215,52.5996,144242.0
2022-11-03 14:30:00,53.16,53.39,53.08,53.3,100335.0,52.5798,52.8073,52.5007,52.7183,100335.0
2022-11-03 14:40:00,53.31,53.61,53.18,53.57,107375.0,52.7282,53.0249,52.5996,52.9853,107375.0
2022-11-03 14:50:00,53.58,53.92,53.58,53.76,275991.0,52.9952,53.3315,52.9952,53.1733,275991.0
2022-11-03 15:00:00,53.76,53.99,53.66,53.8,169066.0,53.1733,53.4007,53.0743,53.2128,169066.0
2022-11-03 15:10:00,53.79,54.0,53.6,53.65,173781.0,53.2029,53.4106,53.015,53.0645,173781.0
2022-11-03 15:20:00,53.65,53.72,53.46,53.68,128673.0,53.0645,53.1337,52.8765,53.0941,128673.0
2022-11-03 15:30:00,53.69,53.9,53.58,53.86,221774.0,53.104,53.3117,52.9952,53.2722,221774.0
2022-11-03 15:40:00,53.87,54.2,53.85,53.85,337458.0,53.2821,53.6085,53.2623,53.2623,337458.0
2022-11-03 15:50:00,53.85,53.99,53.54,53.79,583057.0,53.2623,53.4007,52.9557,53.2029,583057.0
2022-11-04 09:30:00,56.04,56.45,54.97,55.09,501136.0,55.4284,55.8339,54.37,54.4887,501136.0
2022-11-04 09:40:00,55.1,55.72,54.41,55.12,321147.0,54.4986,55.1119,53.8162,54.5184,321147.0
2022-11-04 09:50:00,55.13,55.53,54.76,55.22,540151.0,54.5283,54.9239,54.1623,54.6173,540151.0
2022-11-04 10:00:00,55.25,55.37,54.74,55.28,165889.0,54.647,54.7657,54.1426,54.6767,165889.0
2022-11-04 10:10:00,55.3,55.6,55.06,55.12,103682.0,54.6964,54.9932,54.4591,54.5184,103682.0
2022-11-04 10:20:00,55.1,55.61,55.03,55.4,126298.0,54.4986,55.0031,54.4294,54.7954,126298.0
2022-11-04 10:30:00,55.43,55.54,55.09,55.1,111322.0,54.825,54.9338,54.4887,54.4986,111322.0
2022-11-04 10:40:00,55.12,55.26,54.86,54.92,81086.0,54.5184,54.6569,54.2612,54.3206,81086.0
2022-11-04 10:50:00,54.9,55.09,54.61,55.09,120254.0,54.3008,54.4887,54.014,54.4887,120254.0
2022-11-04 11:00:00,55.1,55.31,54.99,55.05,69447.0,54.4986,54.7063,54.3898,54.4492,69447.0
2022-11-04 11:10:00,55.07,55.31,54.98,55.13,49374.0,54.469,54.7063,54.3799,54.5283,49374.0
2022-11-04 11:20:00,55.12,55.16,54.65,54.72,51655.0,54.5184,54.558,54.0535,54.1228,51655.0
2022-11-04 11:30:00,54.72,54.86,54.35,54.47,102592.0,54.1228,54.2612,53.7568,53.8755,102592.0
2022-11-04 11:40:00,54.46,54.47,54.11,54.23,110829.0,53.8656,53.8755,53.5194,53.6381,110829.0
2022-11-04 11:50:00,54.22,54.28,53.87,53.88,101346.0,53.6282,53.6876,53.2821,53.2919,101346.0
2022-11-04 12:00:00,53.88,53.91,53.34,53.55,157860.0,53.2919,53.3216,52.7578,52.9655,157860.0
2022-11-04 12:10:00,53.53,53.66,53.35,53.66,157257.0,52.9458,53.0743,52.7677,53.0743,157257.0
2022-11-04 12:20:00,53.65,53.86,53.52,53.81,64200.0,53.0645,53.2722,52.9359,53.2227,64200.0
2022-11-04 12:30:00,53.8,53.83,53.4,53.43,107404.0,53.2128,53.2425,52.8172,52.8469,107404.0
2022-11-04 12:40:00,53.42,53.43,53.22,53.3,51827.0,52.837,52.8469,52.6391,52.7183,51827.0
2022-11-04 12:50:00,53.32,53.65,53.23,53.62,67387.0,52.7381,53.0645,52.649,53.0348,67387.0
2022-11-04 13:00:00,53.62,54.11,53.54,53.88,126951.0,53.0348,53.5194,52.9557,53.2919,126951.0
2022-11-04 13:10:00,53.92,54.38,53.75,53.79,106949.0,53.3315,53.7865,53.1634,53.2029,106949.0
2022-11-04 13:20:00,53.8,53.91,53.65,53.73,61287.0,53.2128,53.3216,53.0645,53.1436,61287.0
2022-11-04 13:30:00,53.74,53.91,53.56,53.82,49158.0,53.1535,53.3216,52.9754,53.2326,49158.0
2022-11-04 13:40:00,53.8,53.86,53.56,53.84,47218.0,53.2128,53.2722,52.9754,53.2524,47218.0
2022-11-04 13:50:00,53.85,54.02,53.72,53.78,55198.0,53.2623,53.4304,53.1337,53.193,55198.0
2022-11-04 14:00:00,53.78,53.97,53.67,53.75,66108.0,53.193,53.381,53.0842,53.1634,66108.0
2022-11-04 14:10:00,53.75,53.98,53.71,53.98,53555.0,53.1634,53.3909,53.1238,53.3909,53555.0
2022-11-04 14:20:00,53.97,54.08,53.87,54.02,57838.0,53.381,53.4898,53.2821,53.4304,57838.0
2022-11-04 14:30:00,54.0,54.05,53.89,54.01,88630.0,53.4106,53.4601,53.3018,53.4205,88630.0
2022-11-04 14:40:00,53.96,54.18,53.89,53.93,100145.0,53.3711,53.5887,53.3018,53.3414,100145.0
2022-11-04 14:50:00,53.92,54.01,53.85,53.91,77802.0,53.3315,53.4205,53.2623,53.3216,77802.0
2022-11-04 15:00:00,53.91,53.99,53.86,53.95,92993.0,53.3216,53.4007,53.2722,53.3612,92993.0
2022-11-04 15:10:00,53.96,54.28,53.92,54.2,123456.0,53.3711,53.6876,53.3315,53.6085,123456.0
2022-11-04 15:20:00,54.19,54.51,54.11,54.46,91654.0,53.5986,53.9151,53.5194,53.8656,91654.0
2022-11-04 15:30:00,54.46,54.68,54.38,54.68,139175.0,53.8656,54.0832,53.7865,54.0832,139175.0
2022-11-04 15:40:00,54.67,54.8,54.61,54.64,146415.0,54.0733,54.2019,54.014,54.0437,146415.0
2022-11-04 15:50:00,54.66,54.8,54.51,54.76,390696.0,54.0634,54.2019,53.9151,54.1623,390696.0
2022-11-07 09:30:00,55.29,55.61,53.53,53.67,214474.0,54.6866,55.0031,52.9458,53.0842,214474.0
2022-11-07 09:40:00,53.68,53.8,52.56,53.09,243213.0,53.0941,53.2128,51.9864,52.5106,243213.0
2022-11-07 09:50:00,53.18,53.72,52.76,53.1,155253.0,52.5996,53.1337,52.1842,52.5205,155253.0
2022-11-07 10:00:00,53.14,53.83,52.98,53.53,123927.0,52.56,53.2425,52.4018,52.9458,123927.0
2022-11-07 10:10:00,53.54,53.69,53.13,53.44,97164.0,52.9557,53.104,52.5501,52.8567,97164.0
2022-11-07 10:20:00,53.39,53.44,52.88,53.3,94521.0,52.8073,52.8567,52.3029,52.7183,94521.0
2022-11-07 10:30:00,53.31,53.33,52.71,52.75,91487.0,52.7282,52.7479,52.1347,52.1743,91487.0
2022-11-07 10:40:00,52.75,52.97,52.62,52.72,64963.0,52.1743,52.3919,52.0457,52.1446,64963.0
2022-11-07 10:50:00,52.69,52.8,52.46,52.7,121768.0,52.1149,52.2237,51.8874,52.1248,121768.0
2022-11-07 11:00:00,52.73,52.76,52.3,52.42,101527.0,52.1545,52.1842,51.7292,51.8479,101527.0
2022-11-07 11:10:00,52.41,52.62,52.05,52.52,114285.0,51.838,52.0457,51.4819,51.9468,114285.0
2022-11-07 11:20:00,52.54,53.24,52.43,53.13,98991.0,51.9666,52.6589,51.8578,52.5501,98991.0
2022-11-07 11:30:00,53.12,53.39,53.07,53.15,77540.0,52.5402,52.8073,52.4908,52.5699,77540.0
2022-11-07 11:40:00,53.16,53.17,52.62,52.84,68423.0,52.5798,52.5897,52.0457,52.2633,68423.0
2022-11-07 11:50:00,52.84,52.93,52.71,52.71,43412.0,52.2633,52.3523,52.1347,52.1347,43412.0
2022-11-07 12:00:00,52.71,53.11,52.65,53.01,72416.0,52.1347,52.5303,52.0754,52.4314,72416.0
2022-11-07 12:10:00,53.01,53.39,52.96,53.27,75519.0,52.4314,52.8073,52.382,52.6886,75519.0
2022-11-07 12:20:00,53.28,53.44,53.22,53.32,43303.0,52.6985,52.8567,52.6391,52.7381,43303.0
2022-11-07 12:30:00,53.33,53.44,53.07,53.16,47288.0,52.7479,52.8567,52.4908,52.5798,47288.0
2022-11-07 12:40:00,53.17,53.26,53.03,53.07,27403.0,52.5897,52.6787,52.4512,52.4908,27403.0
2022-11-07 12:50:00,53.05,53.23,52.97,53.07,20281.0,52.471,52.649,52.3919,52.4908,20281.0
2022-11-07 13:00:00,53.05,53.26,53.05,53.21,29565.0,52.471,52.6787,52.471,52.6293,29565.0
2022-11-07 13:10:00,53.23,53.26,53.08,53.17,33408.0,52.649,52.6787,52.5007,52.5897,33408.0
2022-11-07 13:20:00,53.17,53.18,52.79,52.91,48622.0,52.5897,52.5996,52.2138,52.3325,48622.0
2022-11-07 13:30:00,52.92,52.99,52.79,52.83,24851.0,52.3424,52.4117,52.2138,52.2534,24851.0
2022-11-07 13:40:00,52.82,52.9,52.69,52.88,25834.0,52.2435,52.3226,52.1149,52.3029,25834.0
2022-11-07 13:50:00,52.87,52.91,52.69,52.91,27890.0,52.293,52.3325,52.1149,52.3325,27890.0
2022-11-07 14:00:00,52.91,52.92,52.67,52.71,79559.0,52.3325,52.3424,52.0952,52.1347,79559.0
2022-11-07 14:10:00,52.72,52.86,52.57,52.59,75585.0,52.1446,52.2831,51.9962,52.016,75585.0
2022-11-07 14:20:00,52.56,52.56,52.4,52.49,83286.0,51.9864,51.9864,51.8281,51.9171,83286.0
2022-11-07 14:30:00,52.49,52.51,52.15,52.15,125777.0,51.9171,51.9369,51.5808,51.5808,125777.0
2022-11-07 14:40:00,52.15,52.19,51.98,52.04,131359.0,51.5808,51.6204,51.4127,51.472,131359.0
2022-11-07 14:50:00,52.04,52.05,51.73,51.78,114615.0,51.472,51.4819,51.1654,51.2149,114615.0
2022-11-07 15:00:00,51.77,51.95,51.76,51.94,100524.0,51.205,51.383,51.1951,51.3731,100524.0
2022-11-07 15:10:00,51.93,52.25,51.91,52.23,138362.0,51.3632,51.6797,51.3434,51.66,138362.0
2022-11-07 15:20:00,52.24,52.29,52.11,52.14,96088.0,51.6698,51.7193,51.5413,51.5709,96088.0
2022-11-07 15:30:00,52.15,52.3,52.12,52.26,158150.0,51.5808,51.7292,51.5512,51.6896,158150.0
2022-11-07 15:40:00,52.27,52.28,52.15,52.2,182752.0,51.6995,51.7094,51.5808,51.6303,182752.0
2022-11-07 15:50:00,52.19,52.24,51.9,52.0,446929.0,51.6204,51.6698,51.3336,51.4325,446929.0
2022-11-08 09:30:00,52.54,53.8,52.52,53.41,308072.0,51.9666,53.2128,51.9468,52.8271,308072.0
2022-11-08 09:40:00,53.41,53.68,53.1,53.1,199015.0,52.8271,53.0941,52.5205,52.5205,199015.0
2022-11-08 09:50:00,53.06,53.61,52.67,53.1,202016.0,52.4809,53.0249,52.0952,52.5205,202016.0
2022-11-08 10:00:00,53.09,53.88,53.06,53.82,157510.0,52.5106,53.2919,52.4809,53.2326,157510.0
2022-11-08 10:10:00,53.81,54.02,53.33,53.66,171931.0,53.2227,53.4304,52.7479,53.0743,171931.0
2022-11-08 10:20:00,53.62,53.75,53.4,53.66,144540.0,53.0348,53.1634,52.8172,53.0743,144540.0
2022-11-08 10:30:00,53.69,54.02,53.38,53.38,132520.0,53.104,53.4304,52.7974,52.7974,132520.0
2022-11-08 10:40:00,53.4,53.43,52.73,53.12,162680.0,52.8172,52.8469,52.1545,52.5402,162680.0
2022-11-08 10:50:00,53.12,53.27,52.84,52.85,153890.0,52.5402,52.6886,52.2633,52.2732,153890.0
2022-11-08 11:00:00,52.85,52.93,52.57,52.79,90336.0,52.2732,52.3523,51.9962,52.2138,90336.0
2022-11-08 11:10:00,52.8,53.15,52.78,53.09,75993.0,52.2237,52.5699,52.204,52.5106,75993.0
2022-11-08 11:20:00,53.07,53.2,52.88,53.13,87398.0,52.4908,52.6194,52.3029,52.5501,87398.0
2022-11-08 11:30:00,53.15,53.97,53.14,53.91,150147.0,52.5699,53.381,52.56,53.3216,150147.0
2022-11-08 11:40:00,53.91,54.22,53.82,54.14,122004.0,53.3216,53.6282,53.2326,53.5491,122004.0
2022-11-08 11:50:00,54.13,54.38,54.04,54.19,98686.0,53.5392,53.7865,53.4502,53.5986,98686.0
2022-11-08 12:00:00,54.2,54.66,54.19,54.62,111867.0,53.6085,54.0634,53.5986,54.0239,111867.0
2022-11-08 12:10:00,54.6,54.72,54.37,54.58,134185.0,54.0041,54.1228,53.7766,53.9843,134185.0
2022-11-08 12:20:00,54.57,54.92,54.57,54.91,87951.0,53.9744,54.3206,53.9744,54.3107,87951.0
2022-11-08 12:30:00,54.9,54.92,54.36,54.43,156534.0,54.3008,54.3206,53.7667,53.8359,156534.0
2022-11-08 12:40:00,54.42,54.52,54.21,54.24,61727.0,53.8261,53.925,53.6183,53.648,61727.0
2022-11-08 12:50:00,54.24,54.3,54.03,54.08,66386.0,53.648,53.7074,53.4403,53.4898,66386.0
2022-11-08 13:00:00,54.07,54.13,53.81,53.89,108684.0,53.4799,53.5392,53.2227,53.3018,108684.0
2022-11-08 13:10:00,53.92,54.0,53.71,53.74,109942.0,53.3315,53.4106,53.1238,53.1535,109942.0
2022-11-08 13:20:00,53.72,53.74,53.43,53.57,77882.0,53.1337,53.1535,52.8469,52.9853,77882.0
2022-11-08 13:30:00,53.55,53.92,53.39,53.91,68350.0,52.9655,53.3315,52.8073,53.3216,68350.0
2022-11-08 13:40:00,53.91,54.03,53.68,53.72,89319.0,53.3216,53.4403,53.0941,53.1337,89319.0
2022-11-08 13:50:00,53.73,54.01,53.73,53.89,86677.0,53.1436,53.4205,53.1436,53.3018,86677.0
2022-11-08 14:00:00,53.9,54.11,53.85,53.9,94197.0,53.3117,53.5194,53.2623,53.3117,94197.0
2022-11-08 14:10:00,53.89,54.04,53.75,53.75,71275.0,53.3018,53.4502,53.1634,53.1634,71275.0
2022-11-08 14:20:00,53.76,53.82,53.0,53.04,93595.0,53.1733,53.2326,52.4215,52.4611,93595.0
2022-11-08 14:30:00,53.02,53.48,52.86,53.44,71877.0,52.4413,52.8963,52.2831,52.8567,71877.0
2022-11-08 14:40:00,53.43,53.71,53.36,53.69,71758.0,52.8469,53.1238,52.7776,53.104,71758.0
2022-11-08 14:50:00,53.72,53.84,53.67,53.67,61811.0,53.1337,53.2524,53.0842,53.0842,61811.0
2022-11-08 15:00:00,53.68,53.93,53.63,53.85,71988.0,53.0941,53.3414,53.0447,53.2623,71988.0
2022-11-08 15:10:00,53.86,53.99,53.75,53.94,93084.0,53.2722,53.4007,53.1634,53.3513,93084.0
2022-11-08 15:20:00,53.93,54.17,53.89,54.16,100946.0,53.3414,53.5788,53.3018,53.5689,100946.0
2022-11-08 15:30:00,54.16,54.54,54.15,54.39,126044.0,53.5689,53.9447,53.559,53.7964,126044.0
2022-11-08 15:40:00,54.4,54.48,54.23,54.4,159714.0,53.8063,53.8854,53.6381,53.8063,159714.0
2022-11-08 15:50:00,54.42,54.46,54.19,54.33,484687.0,53.8261,53.8656,53.5986,53.737,484687.0
2022-11-09 09:30:00,53.56,53.56,52.94,53.52,176455.0,52.9754,52.9754,52.3622,52.9359,176455.0
2022-11-09 09:40:00,53.54,53.55,52.85,53.07,168328.0,52.9557,52.9655,52.2732,52.4908,168328.0
2022-11-09 09:50:00,53.07,53.13,52.5,52.77,142025.0,52.4908,52.5501,51.927,52.1941,142025.0
2022-11-09 10:00:00,52.83,53.27,52.74,53.21,146351.0,52.2534,52.6886,52.1644,52.6293,146351.0
2022-11-09 10:10:00,53.2,53.65,53.01,53.61,89549.0,52.6194,53.0645,52.4314,53.0249,89549.0
2022-11-09 10:20:00,53.6,53.78,53.07,53.07,112505.0,53.015,53.193,52.4908,52.4908,112505.0
2022-11-09 10:30:00,53.03,53.35,52.59,52.66,86441.0,52.4512,52.7677,52.016,52.0853,86441.0
2022-11-09 10:40:00,52.65,53.25,52.48,53.22,108029.0,52.0754,52.6688,51.9072,52.6391,108029.0
2022-11-09 10:50:00,53.24,53.35,52.94,53.05,69518.0,52.6589,52.7677,52.3622,52.471,69518.0
2022-11-09 11:00:00,53.07,53.21,52.78,53.15,76820.0,52.4908,52.6293,52.204,52.5699,76820.0
2022-11-09 11:10:00,53.14,53.59,53.09,53.47,115345.0,52.56,53.0051,52.5106,52.8864,115345.0
2022-11-09 11:20:00,53.47,53.47,53.15,53.16,53323.0,52.8864,52.8864,52.5699,52.5798,53323.0
2022-11-09 11:30:00,53.17,53.47,53.05,53.38,44268.0,52.5897,52.8864,52.471,52.7974,44268.0
2022-11-09 11:40:00,53.38,53.77,53.37,53.62,64485.0,52.7974,53.1831,52.7875,53.0348,64485.0
2022-11-09 11:50:00,53.6,53.8,53.54,53.59,63139.0,53.015,53.2128,52.9557,53.0051,63139.0
2022-11-09 12:00:00,53.62,53.74,53.33,53.39,58540.0,53.0348,53.1535,52.7479,52.8073,58540.0
2022-11-09 12:10:00,53.4,53.46,53.16,53.24,50582.0,52.8172,52.8765,52.5798,52.6589,50582.0
2022-11-09 12:20:00,53.22,53.35,53.15,53.33,75290.0,52.6391,52.7677,52.5699,52.7479,75290.0
2022-11-09 12:30:00,53.32,53.51,53.3,53.33,51724.0,52.7381,52.926,52.7183,52.7479,51724.0
2022-11-09 12:40:00,53.35,53.35,53.08,53.11,40619.0,52.7677,52.7677,52.5007,52.5303,40619.0
2022-11-09 12:50:00,53.1,53.34,53.04,53.3,30178.0,52.5205,52.7578,52.4611,52.7183,30178.0
2022-11-09 13:00:00,53.3,53.3,52.97,53.06,51450.0,52.7183,52.7183,52.3919,52.4809,51450.0
2022-11-09 13:10:00,53.05,53.17,52.93,53.05,39347.0,52.471,52.5897,52.3523,52.471,39347.0
2022-11-09 13:20:00,53.07,53.27,53.01,53.16,37348.0,52.4908,52.6886,52.4314,52.5798,37348.0
2022-11-09 13:30:00,53.16,53.16,52.57,52.59,90591.0,52.5798,52.5798,51.9962,52.016,90591.0
2022-11-09 13:40:00,52.59,52.76,52.45,52.56,85076.0,52.016,52.1842,51.8776,51.9864,85076.0
2022-11-09 13:50:00,52.57,52.61,52.41,52.61,39171.0,51.9962,52.0358,51.838,52.0358,39171.0
2022-11-09 14:00:00,52.6,52.69,52.46,52.64,43223.0,52.0259,52.1149,51.8874,52.0655,43223.0
2022-11-09 14:10:00,52.64,52.91,52.64,52.87,41857.0,52.0655,52.3325,52.0655,52.293,41857.0
2022-11-09 14:20:00,52.86,52.9,52.7,52.87,42313.0,52.2831,52.3226,52.1248,52.293,42313.0
2022-11-09 14:30:00,52.88,52.88,52.4,52.42,53126.0,52.3029,52.3029,51.8281,51.8479,53126.0
2022-11-09 14:40:00,52.41,52.6,52.39,52.49,35661.0,51.838,52.0259,51.8182,51.9171,35661.0
2022-11-09 14:50:00,52.48,52.49,52.35,52.4,54313.0,51.9072,51.9171,51.7786,51.8281,54313.0
2022-11-09 15:00:00,52.39,52.63,52.39,52.58,30360.0,51.8182,52.0556,51.8182,52.0061,30360.0
2022-11-09 15:10:00,52.57,52.62,52.49,52.52,45380.0,51.9962,52.0457,51.9171,51.9468,45380.0
2022-11-09 15:20:00,52.52,52.53,52.35,52.46,33030.0,51.9468,51.9567,51.7786,51.8874,33030.0
2022-11-09 15:30:00,52.48,52.64,52.41,52.49,75260.0,51.9072,52.0655,51.838,51.9171,75260.0
2022-11-09 15:40:00,52.48,52.56,52.29,52.31,127815.0,51.9072,51.9864,51.7193,51.7391,127815.0
2022-11-09 15:50:00,52.32,52.57,52.32,52.49,316288.0,51.749,51.9962,51.749,51.9171,316288.0
2022-11-10 09:30:00,55.01,56.56,55.01,56.47,414563.0,54.4096,55.9427,54.4096,55.8537,414563.0
2022-11-10 09:40:00,56.5,56.55,55.72,56.42,231687.0,55.8833,55.9328,55.1119,55.8042,231687.0
2022-11-10 09:50:00,56.45,57.16,55.88,57.01,245457.0,55.8339,56.5361,55.2701,56.3878,245457.0
2022-11-10 10:00:00,57.03,57.28,56.59,57.15,173766.0,56.4076,56.6548,55.9724,56.5263,173766.0
2022-11-10 10:10:00,57.12,57.36,56.75,57.36,123755.0,56.4966,56.734,56.1306,56.734,123755.0
2022-11-10 10:20:00,57.35,57.68,57.0,57.21,156596.0,56.7241,57.0505,56.3779,56.5856,156596.0
2022-11-10 10:30:00,57.24,57.27,56.78,56.83,148858.0,56.6153,56.6449,56.1603,56.2097,148858.0
2022-11-10 10:40:00,56.82,57.05,56.5,56.64,177955.0,56.1999,56.4273,55.8833,56.0218,177955.0
2022-11-10 10:50:00,56.61,57.08,56.5,57.06,94602.0,55.9921,56.457,55.8833,56.4372,94602.0
2022-11-10 11:00:00,57.07,57.55,56.96,57.44,116038.0,56.4471,56.9219,56.3383,56.8131,116038.0
2022-11-10 11:10:00,57.43,57.55,57.34,57.46,92722.0,56.8032,56.9219,56.7142,56.8329,92722.0
2022-11-10 11:20:00,57.49,57.77,57.41,57.76,117822.0,56.8625,57.1395,56.7834,57.1296,117822.0
2022-11-10 11:30:00,57.77,57.86,57.28,57.7,149437.0,57.1395,57.2285,56.6548,57.0703,149437.0
2022-11-10 11:40:00,57.71,57.78,57.59,57.76,68376.0,57.0801,57.1494,56.9615,57.1296,68376.0
2022-11-10 11:50:00,57.73,57.98,57.64,57.89,138285.0,57.0999,57.3472,57.0109,57.2582,138285.0
2022-11-10 12:00:00,57.88,57.89,57.4,57.52,109041.0,57.2483,57.2582,56.7735,56.8922,109041.0
2022-11-10 12:10:00,57.52,57.55,57.15,57.25,86695.0,56.8922,56.9219,56.5263,56.6252,86695.0
2022-11-10 12:20:00,57.22,57.5,57.11,57.33,71016.0,56.5955,56.8724,56.4867,56.7043,71016.0
2022-11-10 12:30:00,57.29,57.29,57.01,57.04,52918.0,56.6647,56.6647,56.3878,56.4175,52918.0
2022-11-10 12:40:00,57.04,57.4,57.02,57.28,56528.0,56.4175,56.7735,56.3977,56.6548,56528.0
2022-11-10 12:50:00,57.28,57.42,57.15,57.28,51856.0,56.6548,56.7933,56.5263,56.6548,51856.0
2022-11-10 13:00:00,57.29,57.58,57.28,57.56,75900.0,56.6647,56.9516,56.6548,56.9318,75900.0
2022-11-10 13:10:00,57.57,57.66,57.5,57.65,75888.0,56.9417,57.0307,56.8724,57.0208,75888.0
2022-11-10 13:20:00,57.65,57.66,57.44,57.55,46155.0,57.0208,57.0307,56.8131,56.9219,46155.0
2022-11-10 13:30:00,57.55,57.57,57.21,57.29,42435.0,56.9219,56.9417,56.5856,56.6647,42435.0
2022-11-10 13:40:00,57.27,57.68,57.25,57.67,39752.0,56.6449,57.0505,56.6252,57.0406,39752.0
2022-11-10 13:50:00,57.68,57.7,57.49,57.64,88514.0,57.0505,57.0703,56.8625,57.0109,88514.0
2022-11-10 14:00:00,57.61,57.74,57.23,57.33,102534.0,56.9812,57.1098,56.6054,56.7043,102534.0
2022-11-10 14:10:00,57.32,57.37,56.91,56.93,85975.0,56.6944,56.7439,56.2889,56.3087,85975.0
2022-11-10 14:20:00,56.92,56.98,56.58,56.81,140216.0,56.2988,56.3581,55.9625,56.19,140216.0
2022-11-10 14:30:00,56.82,57.21,56.81,57.15,76858.0,56.1999,56.5856,56.19,56.5263,76858.0
2022-11-10 14:40:00,57.15,57.2,57.09,57.13,43419.0,56.5263,56.5757,56.4669,56.5065,43419.0
2022-11-10 14:50:00,57.12,57.3,57.12,57.28,51724.0,56.4966,56.6746,56.4966,56.6548,51724.0
2022-11-10 15:00:00,57.26,57.33,57.16,57.26,72452.0,56.6351,56.7043,56.5361,56.6351,72452.0
2022-11-10 15:10:00,57.25,57.53,57.25,57.52,65673.0,56.6252,56.9021,56.6252,56.8922,65673.0
2022-11-10 15:20:00,57.52,57.58,57.35,57.41,77373.0,56.8922,56.9516,56.7241,56.7834,77373.0
2022-11-10 15:30:00,57.41,57.66,57.39,57.64,114334.0,56.7834,57.0307,56.7636,57.0109,114334.0
2022-11-10 15:40:00,57.65,57.71,57.56,57.59,124277.0,57.0208,57.0801,56.9318,56.9615,124277.0
2022-11-10 15:50:00,57.59,57.81,57.5,57.74,483950.0,56.9615,57.1791,56.8724,57.1098,483950.0
2022-11-11 09:30:00,58.36,58.54,57.84,57.98,253647.0,57.723,57.9011,57.2087,57.3472,253647.0
2022-11-11 09:40:00,57.94,57.96,57.25,57.64,140552.0,57.3076,57.3274,56.6252,57.0109,140552.0
2022-11-11 09:50:00,57.7,57.83,57.37,57.66,127706.0,57.0703,57.1988,56.7439,57.0307,127706.0
2022-11-11 10:00:00,57.62,57.84,57.0,57.28,204867.0,56.9911,57.2087,56.3779,56.6548,204867.0
2022-11-11 10:10:00,57.32,58.3,57.23,58.26,128810.0,56.6944,57.6637,56.6054,57.6241,128810.0
2022-11-11 10:20:00,58.28,58.58,58.03,58.19,143171.0,57.6439,57.9406,57.3967,57.5549,143171.0
2022-11-11 10:30:00,58.2,58.33,57.94,58.17,113651.0,57.5648,57.6934,57.3076,57.5351,113651.0
2022-11-11 10:40:00,58.18,58.18,57.85,57.98,46374.0,57.545,57.545,57.2186,57.3472,46374.0
2022-11-11 10:50:00,57.98,58.2,57.87,58.05,66594.0,57.3472,57.5648,57.2384,57.4164,66594.0
2022-11-11 11:00:00,58.12,58.29,57.9,57.92,59752.0,57.4857,57.6538,57.2681,57.2879,59752.0
2022-11-11 11:10:00,57.89,58.27,57.74,58.2,81090.0,57.2582,57.634,57.1098,57.5648,81090.0
2022-11-11 11:20:00,58.19,58.47,58.18,58.46,58204.0,57.5549,57.8318,57.545,57.822,58204.0
2022-11-11 11:30:00,58.43,58.56,58.11,58.13,120377.0,57.7923,57.9209,57.4758,57.4956,120377.0
2022-11-11 11:40:00,58.12,58.36,57.95,58.31,60654.0,57.4857,57.723,57.3175,57.6736,60654.0
2022-11-11 11:50:00,58.32,58.51,58.27,58.49,55121.0,57.6835,57.8714,57.634,57.8516,55121.0
2022-11-11 12:00:00,58.49,58.58,58.33,58.5,50606.0,57.8516,57.9406,57.6934,57.8615,50606.0
2022-11-11 12:10:00,58.52,58.86,58.51,58.65,59072.0,57.8813,58.2176,57.8714,58.0099,59072.0
2022-11-11 12:20:00,58.65,58.83,58.57,58.7,35892.0,58.0099,58.1879,57.9308,58.0593,35892.0
2022-11-11 12:30:00,58.74,58.82,58.53,58.78,42223.0,58.0989,58.178,57.8912,58.1385,42223.0
2022-11-11 12:40:00,58.79,58.85,58.65,58.72,30179.0,58.1484,58.2077,58.0099,58.0791,30179.0
2022-11-11 12:50:00,58.73,58.88,58.72,58.75,39407.0,58.089,58.2374,58.0791,58.1088,39407.0
2022-11-11 13:00:00,58.76,58.95,58.76,58.91,49090.0,58.1187,58.3066,58.1187,58.267,49090.0
2022-11-11 13:10:00,58.92,59.07,58.85,59.02,103294.0,58.2769,58.4253,58.2077,58.3758,103294.0
2022-11-11 13:20:00,59.01,59.19,58.96,59.07,58899.0,58.366,58.544,58.3165,58.4253,58899.0
2022-11-11 13:30:00,59.08,59.14,58.94,59.02,94929.0,58.4352,58.4945,58.2967,58.3758,94929.0
2022-11-11 13:40:00,59.02,59.02,58.54,58.74,69156.0,58.3758,58.3758,57.9011,58.0989,69156.0
2022-11-11 13:50:00,58.74,59.19,58.69,59.12,58434.0,58.0989,58.544,58.0494,58.4748,58434.0
2022-11-11 14:00:00,59.13,59.33,59.02,59.28,38757.0,58.4846,58.6825,58.3758,58.633,38757.0
2022-11-11 14:10:00,59.29,59.29,58.8,58.9,48670.0,58.6429,58.6429,58.1582,58.2572,48670.0
2022-11-11 14:20:00,58.91,59.42,58.9,59.35,46554.0,58.267,58.7715,58.2572,58.7022,46554.0
2022-11-11 14:30:00,59.38,59.47,59.25,59.26,51741.0,58.7319,58.8209,58.6033,58.6132,51741.0
2022-11-11 14:40:00,59.26,59.29,59.1,59.14,81502.0,58.6132,58.6429,58.455,58.4945,81502.0
2022-11-11 14:50:00,59.14,59.3,59.12,59.22,59428.0,58.4945,58.6528,58.4748,58.5737,59428.0
2022-11-11 15:00:00,59.21,59.22,58.82,58.86,81209.0,58.5638,58.5737,58.178,58.2176,81209.0
2022-11-11 15:10:00,58.86,58.86,58.65,58.82,77995.0,58.2176,58.2176,58.0099,58.178,77995.0
2022-11-11 15:20:00,58.82,58.82,58.53,58.67,83882.0,58.178,58.178,57.8912,58.0297,83882.0
2022-11-11 15:30:00,58.67,58.79,58.61,58.79,95944.0,58.0297,58.1484,57.9703,58.1484,95944.0
2022-11-11 15:40:00,58.78,58.9,58.74,58.8,116881.0,58.1385,58.2572,58.0989,58.1582,116881.0
2022-11-11 15:50:00,58.81,58.93,58.48,58.53,320332.0,58.1681,58.2868,57.8417,57.8912,320332.0
2022-11-14 09:30:00,59.17,59.75,58.38,58.62,333845.0,58.5242,59.0979,57.7428,57.9802,333845.0
2022-11-14 09:40:00,58.61,58.8,57.87,57.93,120685.0,57.9703,58.1582,57.2384,57.2977,120685.0
2022-11-14 09:50:00,57.87,58.29,57.52,58.11,176526.0,57.2384,57.6538,56.8922,57.4758,176526.0
2022-11-14 10:00:00,58.08,59.15,58.07,58.86,213787.0,57.4461,58.5044,57.4362,58.2176,213787.0
2022-11-14 10:10:00,58.88,59.01,58.26,58.26,106557.0,58.2374,58.366,57.6241,57.6241,106557.0
2022-11-14 10:20:00,58.3,58.99,58.25,58.85,101172.0,57.6637,58.3462,57.6143,58.2077,101172.0
2022-11-14 10:30:00,58.84,59.01,58.55,58.79,60679.0,58.1978,58.366,57.911,58.1484,60679.0
2022-11-14 10:40:00,58.8,59.46,58.8,59.46,111734.0,58.1582,58.811,58.1582,58.811,111734.0
2022-11-14 10:50:00,59.47,59.78,59.32,59.72,90765.0,58.8209,59.1276,58.6726,59.0682,90765.0
2022-11-14 11:00:00,59.72,59.83,59.33,59.48,99652.0,59.0682,59.177,58.6825,58.8308,99652.0
2022-11-14 11:10:00,59.49,59.49,58.87,59.01,65194.0,58.8407,58.8407,58.2275,58.366,65194.0
2022-11-14 11:20:00,59.01,59.55,58.94,59.26,138062.0,58.366,58.9001,58.2967,58.6132,138062.0
2022-11-14 11:30:00,59.26,59.3,58.88,59.05,93142.0,58.6132,58.6528,58.2374,58.4055,93142.0
2022-11-14 11:40:00,59.03,59.3,58.92,59.2,67828.0,58.3857,58.6528,58.2769,58.5539,67828.0
2022-11-14 11:50:00,59.18,59.26,58.78,59.03,65491.0,58.5341,58.6132,58.1385,58.3857,65491.0
2022-11-14 12:00:00,59.05,59.22,58.92,59.01,87282.0,58.4055,58.5737,58.2769,58.366,87282.0
2022-11-14 12:10:00,59.0,59.03,58.66,58.66,109407.0,58.3561,58.3857,58.0198,58.0198,109407.0
2022-11-14 12:20:00,58.66,58.78,58.26,58.68,113326.0,58.0198,58.1385,57.6241,58.0396,113326.0
2022-11-14 12:30:00,58.69,58.83,58.48,58.55,68135.0,58.0494,58.1879,57.8417,57.911,68135.0
2022-11-14 12:40:00,58.53,58.6,58.37,58.43,33798.0,57.8912,57.9604,57.7329,57.7923,33798.0
2022-11-14 12:50:00,58.41,58.43,58.08,58.11,56487.0,57.7725,57.7923,57.4461,57.4758,56487.0
2022-11-14 13:00:00,58.1,58.19,57.66,57.72,148263.0,57.4659,57.5549,57.0307,57.09,148263.0
2022-11-14 13:10:00,57.7,57.8,57.53,57.75,147081.0,57.0703,57.1692,56.9021,57.1197,147081.0
2022-11-14 13:20:00,57.79,58.39,57.73,58.36,120342.0,57.1593,57.7527,57.0999,57.723,120342.0
2022-11-14 13:30:00,58.36,58.54,58.18,58.47,130888.0,57.723,57.9011,57.545,57.8318,130888.0
2022-11-14 13:40:00,58.49,58.56,58.26,58.32,112459.0,57.8516,57.9209,57.6241,57.6835,112459.0
2022-11-14 13:50:00,58.31,58.38,58.14,58.24,62029.0,57.6736,57.7428,57.5055,57.6044,62029.0
2022-11-14 14:00:00,58.25,58.25,57.97,58.1,62317.0,57.6143,57.6143,57.3373,57.4659,62317.0
2022-11-14 14:10:00,58.08,58.29,58.03,58.29,72835.0,57.4461,57.6538,57.3967,57.6538,72835.0
2022-11-14 14:20:00,58.29,58.3,58.05,58.22,81932.0,57.6538,57.6637,57.4164,57.5846,81932.0
2022-11-14 14:30:00,58.23,58.4,58.19,58.34,74177.0,57.5945,57.7626,57.5549,57.7033,74177.0
2022-11-14 14:40:00,58.32,58.36,58.1,58.18,44139.0,57.6835,57.723,57.4659,57.545,44139.0
2022-11-14 14:50:00,58.15,58.2,57.97,58.15,84229.0,57.5153,57.5648,57.3373,57.5153,84229.0
2022-11-14 15:00:00,58.18,58.38,58.13,58.16,49543.0,57.545,57.7428,57.4956,57.5252,49543.0
2022-11-14 15:10:00,58.15,58.16,57.85,57.97,64410.0,57.5153,57.5252,57.2186,57.3373,64410.0
2022-11-14 15:20:00,57.98,58.3,57.95,58.29,71699.0,57.3472,57.6637,57.3175,57.6538,71699.0
2022-11-14 15:30:00,58.28,58.4,58.14,58.4,78744.0,57.6439,57.7626,57.5055,57.7626,78744.0
2022-11-14 15:40:00,58.4,58.42,58.15,58.16,105575.0,57.7626,57.7824,57.5153,57.5252,105575.0
2022-11-14 15:50:00,58.16,58.31,57.8,58.03,360671.0,57.5252,57.6736,57.1692,57.3967,360671.0
2022-11-15 09:30:00,59.9,60.97,59.72,60.76,345611.0,59.2462,60.3046,59.0682,60.0969,345611.0
2022-11-15 09:40:00,60.8,60.88,59.79,60.2,319296.0,60.1364,60.2155,59.1374,59.543,319296.0
2022-11-15 09:50:00,60.29,60.62,60.24,60.48,171195.0,59.632,59.9584,59.5825,59.8199,171195.0
2022-11-15 10:00:00,60.53,61.07,60.33,60.5,177481.0,59.8694,60.4035,59.6715,59.8397,177481.0
2022-11-15 10:10:00,60.51,60.62,60.23,60.54,82136.0,59.8496,59.9584,59.5726,59.8793,82136.0
2022-11-15 10:20:00,60.51,61.27,60.2,61.26,171446.0,59.8496,60.6013,59.543,60.5914,171446.0
2022-11-15 10:30:00,61.28,61.36,60.95,61.16,138336.0,60.6112,60.6903,60.2848,60.4925,138336.0
2022-11-15 10:40:00,61.13,61.33,60.74,60.9,96333.0,60.4628,60.6606,60.0771,60.2353,96333.0
2022-11-15 10:50:00,60.83,60.98,60.62,60.69,81630.0,60.1661,60.3145,59.9584,60.0276,81630.0
2022-11-15 11:00:00,60.69,60.91,60.56,60.69,55926.0,60.0276,60.2452,59.899,60.0276,55926.0
2022-11-15 11:10:00,60.67,60.75,60.4,60.48,58040.0,60.0078,60.087,59.7408,59.8199,58040.0
2022-11-15 11:20:00,60.5,60.7,60.49,60.61,45955.0,59.8397,60.0375,59.8298,59.9485,45955.0
2022-11-15 11:30:00,60.62,60.9,60.52,60.55,53371.0,59.9584,60.2353,59.8595,59.8891,53371.0
2022-11-15 11:40:00,60.53,60.73,60.34,60.37,47368.0,59.8694,60.0672,59.6814,59.7111,47368.0
2022-11-15 11:50:00,60.4,60.76,60.33,60.71,74353.0,59.7408,60.0969,59.6715,60.0474,74353.0
2022-11-15 12:00:00,60.7,60.71,60.22,60.28,61643.0,60.0375,60.0474,59.5627,59.6221,61643.0
2022-11-15 12:10:00,60.27,60.39,60.11,60.29,58939.0,59.6122,59.7309,59.4539,59.632,58939.0
2022-11-15 12:20:00,60.28,60.51,60.24,60.5,51861.0,59.6221,59.8496,59.5825,59.8397,51861.0
2022-11-15 12:30:00,60.5,60.97,60.35,60.95,79710.0,59.8397,60.3046,59.6913,60.2848,79710.0
2022-11-15 12:40:00,60.94,60.99,60.73,60.91,96597.0,60.2749,60.3243,60.0672,60.2452,96597.0
2022-11-15 12:50:00,60.92,61.0,60.75,60.96,63145.0,60.2551,60.3342,60.087,60.2947,63145.0
2022-11-15 13:00:00,60.98,61.25,60.92,61.08,92192.0,60.3145,60.5815,60.2551,60.4134,92192.0
2022-11-15 13:10:00,61.11,61.37,61.09,61.14,127962.0,60.443,60.7002,60.4233,60.4727,127962.0
2022-11-15 13:20:00,61.15,61.17,60.26,60.26,300357.0,60.4826,60.5024,59.6023,59.6023,300357.0
2022-11-15 13:30:00,60.26,60.54,59.62,59.86,373883.0,59.6023,59.8793,58.9693,59.2067,373883.0
2022-11-15 13:40:00,59.87,60.6,59.67,60.41,101034.0,59.2166,59.9386,59.0188,59.7507,101034.0
2022-11-15 13:50:00,60.41,60.61,60.32,60.42,70094.0,59.7507,59.9485,59.6617,59.7606,70094.0
2022-11-15 14:00:00,60.43,60.47,59.94,60.27,90006.0,59.7705,59.81,59.2858,59.6122,90006.0
2022-11-15 14:10:00,60.32,61.29,60.32,61.11,138929.0,59.6617,60.6211,59.6617,60.443,138929.0
2022-11-15 14:20:00,61.15,61.36,60.97,61.14,77215.0,60.4826,60.6903,60.3046,60.4727,77215.0
2022-11-15 14:30:00,61.12,61.17,60.85,60.85,43464.0,60.4529,60.5024,60.1859,60.1859,43464.0
2022-11-15 14:40:00,60.88,61.01,60.76,60.8,34259.0,60.2155,60.3441,60.0969,60.1364,34259.0
2022-11-15 14:50:00,60.8,61.27,60.75,61.16,54295.0,60.1364,60.6013,60.087,60.4925,54295.0
2022-11-15 15:00:00,61.16,61.25,61.0,61.14,58055.0,60.4925,60.5815,60.3342,60.4727,58055.0
2022-11-15 15:10:00,61.13,61.16,60.83,60.94,60318.0,60.4628,60.4925,60.1661,60.2749,60318.0
2022-11-15 15:20:00,60.91,61.03,60.76,60.86,57046.0,60.2452,60.3639,60.0969,60.1958,57046.0
2022-11-15 15:30:00,60.87,60.87,60.54,60.66,79318.0,60.2057,60.2057,59.8793,59.9979,79318.0
2022-11-15 15:40:00,60.66,60.8,60.45,60.48,96467.0,59.9979,60.1364,59.7902,59.8199,96467.0
2022-11-15 15:50:00,60.49,60.73,60.4,60.73,283971.0,59.8298,60.0672,59.7408,60.0672,283971.0
2022-11-16 09:30:00,58.47,59.05,58.01,58.95,307679.0,57.8318,58.4055,57.3769,58.3066,307679.0
2022-11-16 09:40:00,58.89,59.1,58.4,58.78,107457.0,58.2473,58.455,57.7626,58.1385,107457.0
2022-11-16 09:50:00,58.76,59.34,58.39,58.98,150686.0,58.1187,58.6924,57.7527,58.3363,150686.0
2022-11-16 10:00:00,58.97,59.65,58.9,59.39,128467.0,58.3264,58.999,58.2572,58.7418,128467.0
2022-11-16 10:10:00,59.48,59.95,59.2,59.25,131088.0,58.8308,59.2957,58.5539,58.6033,131088.0
2022-11-16 10:20:00,59.28,59.83,59.28,59.79,116689.0,58.633,59.177,58.633,59.1374,116689.0
2022-11-16 10:30:00,59.76,60.0,59.61,59.89,120329.0,59.1078,59.3452,58.9594,59.2364,120329.0
2022-11-16 10:40:00,59.89,59.98,59.68,59.85,102343.0,59.2364,59.3254,59.0286,59.1968,102343.0
2022-11-16 10:50:00,59.81,59.84,59.2,59.29,87577.0,59.1572,59.1869,58.5539,58.6429,87577.0
2022-11-16 11:00:00,59.27,59.37,59.12,59.21,58179.0,58.6231,58.722,58.4748,58.5638,58179.0
2022-11-16 11:10:00,59.2,59.22,58.93,59.18,55770.0,58.5539,58.5737,58.2868,58.5341,55770.0
2022-11-16 11:20:00,59.18,59.69,59.18,59.69,61834.0,58.5341,59.0385,58.5341,59.0385,61834.0
2022-11-16 11:30:00,59.7,59.9,59.49,59.6,36352.0,59.0484,59.2462,58.8407,58.9495,36352.0
2022-11-16 11:40:00,59.58,60.09,59.56,60.09,70322.0,58.9297,59.4342,58.91,59.4342,70322.0
2022-11-16 11:50:00,60.09,60.11,59.79,59.84,87803.0,59.4342,59.4539,59.1374,59.1869,87803.0
2022-11-16 12:00:00,59.84,60.17,59.84,60.15,48325.0,59.1869,59.5133,59.1869,59.4935,48325.0
2022-11-16 12:10:00,60.16,60.16,59.9,60.0,51849.0,59.5034,59.5034,59.2462,59.3452,51849.0
2022-11-16 12:20:00,59.96,59.97,59.75,59.85,68918.0,59.3056,59.3155,59.0979,59.1968,68918.0
2022-11-16 12:30:00,59.87,60.3,59.83,60.25,60455.0,59.2166,59.6419,59.177,59.5924,60455.0
2022-11-16 12:40:00,60.28,60.56,60.17,60.39,99585.0,59.6221,59.899,59.5133,59.7309,99585.0
2022-11-16 12:50:00,60.38,60.38,60.13,60.25,75073.0,59.721,59.721,59.4737,59.5924,75073.0
2022-11-16 13:00:00,60.23,60.23,60.03,60.16,59600.0,59.5726,59.5726,59.3748,59.5034,59600.0
2022-11-16 13:10:00,60.17,60.4,60.14,60.27,60418.0,59.5133,59.7408,59.4836,59.6122,60418.0
2022-11-16 13:20:00,60.25,60.4,60.25,60.4,31560.0,59.5924,59.7408,59.5924,59.7408,31560.0
2022-11-16 13:30:00,60.38,60.44,59.98,60.05,78792.0,59.721,59.7803,59.3254,59.3946,78792.0
2022-11-16 13:40:00,60.05,60.33,59.96,60.08,64962.0,59.3946,59.6715,59.3056,59.4243,64962.0
2022-11-16 13:50:00,60.07,60.21,60.05,60.13,72398.0,59.4144,59.5529,59.3946,59.4737,72398.0
2022-11-16 14:00:00,60.12,60.31,60.06,60.12,36670.0,59.4638,59.6518,59.4045,59.4638,36670.0
2022-11-16 14:10:00,60.12,60.15,59.87,59.97,50657.0,59.4638,59.4935,59.2166,59.3155,50657.0
2022-11-16 14:20:00,59.94,60.11,59.91,59.98,36451.0,59.2858,59.4539,59.2561,59.3254,36451.0
2022-11-16 14:30:00,59.97,60.07,59.77,60.05,57786.0,59.3155,59.4144,59.1177,59.3946,57786.0
2022-11-16 14:40:00,60.05,60.14,59.97,60.08,32366.0,59.3946,59.4836,59.3155,59.4243,32366.0
2022-11-16 14:50:00,60.08,60.19,60.03,60.16,48007.0,59.4243,59.5331,59.3748,59.5034,48007.0
2022-11-16 15:00:00,60.15,60.21,59.8,59.87,84773.0,59.4935,59.5529,59.1473,59.2166,84773.0
2022-11-16 15:10:00,59.86,59.95,59.71,59.75,83574.0,59.2067,59.2957,59.0583,59.0979,83574.0
2022-11-16 15:20:00,59.74,59.85,59.69,59.72,50170.0,59.088,59.1968,59.0385,59.0682,50170.0
2022-11-16 15:30:00,59.72,59.87,59.7,59.86,57494.0,59.0682,59.2166,59.0484,59.2067,57494.0
2022-11-16 15:40:00,59.87,60.22,59.85,59.96,137286.0,59.2166,59.5627,59.1968,59.3056,137286.0
2022-11-16 15:50:00,59.97,60.19,59.94,60.13,321392.0,59.3155,59.5331,59.2858,59.4737,321392.0
2022-11-17 09:30:00,58.67,58.9,57.65,57.72,350762.0,58.0297,58.2572,57.0208,57.09,350762.0
2022-11-17 09:40:00,57.69,58.12,57.31,58.03,306807.0,57.0604,57.4857,56.6845,57.3967,306807.0
2022-11-17 09:50:00,58.07,58.2,57.65,57.93,128282.0,57.4362,57.5648,57.0208,57.2977,128282.0
2022-11-17 10:00:00,57.98,58.35,57.46,57.46,153236.0,57.3472,57.7132,56.8329,56.8329,153236.0
2022-11-17 10:10:00,57.48,57.6,57.13,57.31,192844.0,56.8527,56.9713,56.5065,56.6845,192844.0
2022-11-17 10:20:00,57.32,57.45,57.05,57.18,186774.0,56.6944,56.823,56.4273,56.5559,186774.0
2022-11-17 10:30:00,57.18,57.64,57.05,57.45,151537.0,56.5559,57.0109,56.4273,56.823,151537.0
2022-11-17 10:40:00,57.46,57.83,57.42,57.47,78995.0,56.8329,57.1988,56.7933,56.8428,78995.0
2022-11-17 10:50:00,57.47,57.74,57.4,57.6,46532.0,56.8428,57.1098,56.7735,56.9713,46532.0
2022-11-17 11:00:00,57.61,57.91,57.46,57.75,69158.0,56.9812,57.278,56.8329,57.1197,69158.0
2022-11-17 11:10:00,57.77,57.95,57.64,57.88,51727.0,57.1395,57.3175,57.0109,57.2483,51727.0
2022-11-17 11:20:00,57.89,58.08,57.79,57.82,46003.0,57.2582,57.4461,57.1593,57.1889,46003.0
2022-11-17 11:30:00,57.8,57.88,57.66,57.77,70875.0,57.1692,57.2483,57.0307,57.1395,70875.0
2022-11-17 11:40:00,57.78,57.83,57.51,57.55,26957.0,57.1494,57.1988,56.8823,56.9219,26957.0
2022-11-17 11:50:00,57.52,58.18,57.5,58.03,72327.0,56.8922,57.545,56.8724,57.3967,72327.0
2022-11-17 12:00:00,58.05,58.28,58.03,58.04,106508.0,57.4164,57.6439,57.3967,57.4065,106508.0
2022-11-17 12:10:00,58.03,58.13,57.83,57.89,58617.0,57.3967,57.4956,57.1988,57.2582,58617.0
2022-11-17 12:20:00,57.88,57.89,57.69,57.7,42419.0,57.2483,57.2582,57.0604,57.0703,42419.0
2022-11-17 12:30:00,57.7,57.81,57.62,57.79,28209.0,57.0703,57.1791,56.9911,57.1593,28209.0
2022-11-17 12:40:00,57.79,57.92,57.6,57.92,41748.0,57.1593,57.2879,56.9713,57.2879,41748.0
2022-11-17 12:50:00,57.9,58.4,57.9,58.26,132478.0,57.2681,57.7626,57.2681,57.6241,132478.0
2022-11-17 13:00:00,58.26,58.29,58.02,58.05,80707.0,57.6241,57.6538,57.3868,57.4164,80707.0
2022-11-17 13:10:00,58.05,58.15,58.0,58.09,48362.0,57.4164,57.5153,57.367,57.456,48362.0
2022-11-17 13:20:00,58.1,58.17,57.88,57.88,42280.0,57.4659,57.5351,57.2483,57.2483,42280.0
2022-11-17 13:30:00,57.9,58.03,57.85,57.98,35087.0,57.2681,57.3967,57.2186,57.3472,35087.0
2022-11-17 13:40:00,57.97,57.97,57.58,57.58,71765.0,57.3373,57.3373,56.9516,56.9516,71765.0
2022-11-17 13:50:00,57.58,57.61,57.33,57.39,58738.0,56.9516,56.9812,56.7043,56.7636,58738.0
2022-11-17 14:00:00,57.39,57.53,57.27,57.27,84053.0,56.7636,56.9021,56.6449,56.6449,84053.0
2022-11-17 14:10:00,57.25,57.37,57.14,57.24,81702.0,56.6252,56.7439,56.5164,56.6153,81702.0
2022-11-17 14:20:00,57.25,57.41,57.15,57.35,38371.0,56.6252,56.7834,56.5263,56.7241,38371.0
2022-11-17 14:30:00,57.34,57.5,57.33,57.5,41453.0,56.7142,56.8724,56.7043,56.8724,41453.0
2022-11-17 14:40:00,57.49,57.87,57.42,57.82,127513.0,56.8625,57.2384,56.7933,57.1889,127513.0
2022-11-17 14:50:00,57.8,58.08,57.75,58.01,34069.0,57.1692,57.4461,57.1197,57.3769,34069.0
2022-11-17 15:00:00,58.01,58.23,57.94,57.97,63136.0,57.3769,57.5945,57.3076,57.3373,63136.0
2022-11-17 15:10:00,57.96,57.97,57.78,57.8,42405.0,57.3274,57.3373,57.1494,57.1692,42405.0
2022-11-17 15:20:00,57.8,57.96,57.75,57.77,68764.0,57.1692,57.3274,57.1197,57.1395,68764.0
2022-11-17 15:30:00,57.75,57.82,57.44,57.49,105226.0,57.1197,57.1889,56.8131,56.8625,105226.0
2022-11-17 15:40:00,57.51,57.62,57.42,57.58,124895.0,56.8823,56.9911,56.7933,56.9516,124895.0
2022-11-17 15:50:00,57.59,57.84,57.52,57.83,286201.0,56.9615,57.2087,56.8922,57.1988,286201.0
2022-11-18 09:30:00,59.09,60.1,58.8,59.08,390044.0,58.4451,59.4441,58.1582,58.4352,390044.0
2022-11-18 09:40:00,59.05,59.55,58.54,58.89,104753.0,58.4055,58.9001,57.9011,58.2473,104753.0
2022-11-18 09:50:00,58.88,58.94,58.1,58.19,64960.0,58.2374,58.2967,57.4659,57.5549,64960.0
2022-11-18 10:00:00,58.14,58.22,57.81,57.84,98043.0,57.5055,57.5846,57.1791,57.2087,98043.0
2022-11-18 10:10:00,57.88,58.37,57.88,58.14,72776.0,57.2483,57.7329,57.2483,57.5055,72776.0
2022-11-18 10:20:00,58.15,58.47,58.08,58.38,86812.0,57.5153,57.8318,57.4461,57.7428,86812.0
2022-11-18 10:30:00,58.41,58.63,58.2,58.2,115399.0,57.7725,57.9901,57.5648,57.5648,115399.0
2022-11-18 10:40:00,58.2,58.3,58.09,58.15,49686.0,57.5648,57.6637,57.456,57.5153,49686.0
2022-11-18 10:50:00,58.16,58.36,58.09,58.16,42026.0,57.5252,57.723,57.456,57.5252,42026.0
2022-11-18 11:00:00,58.18,58.25,57.81,57.91,56087.0,57.545,57.6143,57.1791,57.278,56087.0
2022-11-18 11:10:00,57.88,58.02,57.72,57.88,26251.0,57.2483,57.3868,57.09,57.2483,26251.0
2022-11-18 11:20:00,57.88,57.89,57.5,57.53,51186.0,57.2483,57.2582,56.8724,56.9021,51186.0
2022-11-18 11:30:00,57.53,57.64,57.43,57.52,67549.0,56.9021,57.0109,56.8032,56.8922,67549.0
2022-11-18 11:40:00,57.51,57.74,57.36,57.72,40947.0,56.8823,57.1098,56.734,57.09,40947.0
2022-11-18 11:50:00,57.74,57.98,57.74,57.91,72179.0,57.1098,57.3472,57.1098,57.278,72179.0
2022-11-18 12:00:00,57.9,58.3,57.9,58.1,60605.0,57.2681,57.6637,57.2681,57.4659,60605.0
2022-11-18 12:10:00,58.1,58.29,57.85,57.9,64569.0,57.4659,57.6538,57.2186,57.2681,64569.0
2022-11-18 12:20:00,57.9,58.29,57.86,58.17,57810.0,57.2681,57.6538,57.2285,57.5351,57810.0
2022-11-18 12:30:00,58.17,58.33,58.02,58.3,46979.0,57.5351,57.6934,57.3868,57.6637,46979.0
2022-11-18 12:40:00,58.3,58.39,58.11,58.23,44051.0,57.6637,57.7527,57.4758,57.5945,44051.0
2022-11-18 12:50:00,58.19,58.35,58.14,58.35,45361.0,57.5549,57.7132,57.5055,57.7132,45361.0
2022-11-18 13:00:00,58.32,58.35,58.05,58.3,22722.0,57.6835,57.7132,57.4164,57.6637,22722.0
2022-11-18 13:10:00,58.25,58.26,57.95,58.07,39684.0,57.6143,57.6241,57.3175,57.4362,39684.0
2022-11-18 13:20:00,58.11,58.32,58.03,58.29,37896.0,57.4758,57.6835,57.3967,57.6538,37896.0
2022-11-18 13:30:00,58.31,58.38,58.21,58.22,31250.0,57.6736,57.7428,57.5747,57.5846,31250.0
2022-11-18 13:40:00,58.23,58.28,58.05,58.09,26725.0,57.5945,57.6439,57.4164,57.456,26725.0
2022-11-18 13:50:00,58.11,58.15,57.94,58.08,23220.0,57.4758,57.5153,57.3076,57.4461,23220.0
2022-11-18 14:00:00,58.08,58.25,58.05,58.13,28695.0,57.4461,57.6143,57.4164,57.4956,28695.0
2022-11-18 14:10:00,58.12,58.14,58.03,58.05,16209.0,57.4857,57.5055,57.3967,57.4164,16209.0
2022-11-18 14:20:00,58.07,58.22,58.01,58.12,32094.0,57.4362,57.5846,57.3769,57.4857,32094.0
2022-11-18 14:30:00,58.11,58.25,58.02,58.13,26400.0,57.4758,57.6143,57.3868,57.4956,26400.0
2022-11-18 14:40:00,58.14,58.22,58.08,58.11,40968.0,57.5055,57.5846,57.4461,57.4758,40968.0
2022-11-18 14:50:00,58.1,58.25,58.07,58.23,25943.0,57.4659,57.6143,57.4362,57.5945,25943.0
2022-11-18 15:00:00,58.23,58.44,58.22,58.4,43789.0,57.5945,57.8022,57.5846,57.7626,43789.0
2022-11-18 15:10:00,58.4,58.45,58.29,58.38,32951.0,57.7626,57.8121,57.6538,57.7428,32951.0
2022-11-18 15:20:00,58.38,58.6,58.27,58.56,78866.0,57.7428,57.9604,57.634,57.9209,78866.0
2022-11-18 15:30:00,58.58,58.71,58.5,58.7,95924.0,57.9406,58.0692,57.8615,58.0593,95924.0
2022-11-18 15:40:00,58.71,58.84,58.6,58.75,181998.0,58.0692,58.1978,57.9604,58.1088,181998.0
2022-11-18 15:50:00,58.75,58.8,58.54,58.7,318381.0,58.1088,58.1582,57.9011,58.0593,318381.0
2022-11-21 09:30:00,58.61,58.93,58.23,58.79,114777.0,57.9703,58.2868,57.5945,58.1484,114777.0
2022-11-21 09:40:00,58.8,59.0,58.23,58.48,81981.0,58.1582,58.3561,57.5945,57.8417,81981.0
2022-11-21 09:50:00,58.59,58.6,57.71,57.75,64398.0,57.9505,57.9604,57.0801,57.1197,64398.0
2022-11-21 10:00:00,57.75,58.09,57.72,57.92,64712.0,57.1197,57.456,57.09,57.2879,64712.0
2022-11-21 10:10:00,57.95,58.14,57.86,57.96,52614.0,57.3175,57.5055,57.2285,57.3274,52614.0
2022-11-21 10:20:00,57.96,58.07,57.6,58.03,85473.0,57.3274,57.4362,56.9713,57.3967,85473.0
2022-11-21 10:30:00,58.0,58.03,57.6,57.64,33195.0,57.367,57.3967,56.9713,57.0109,33195.0
2022-11-21 10:40:00,57.61,57.67,57.24,57.25,44613.0,56.9812,57.0406,56.6153,56.6252,44613.0
2022-11-21 10:50:00,57.26,57.75,57.16,57.75,45668.0,56.6351,57.1197,56.5361,57.1197,45668.0
2022-11-21 11:00:00,57.81,57.89,57.58,57.66,45836.0,57.1791,57.2582,56.9516,57.0307,45836.0
2022-11-21 11:10:00,57.62,57.8,57.46,57.75,43375.0,56.9911,57.1692,56.8329,57.1197,43375.0
2022-11-21 11:20:00,57.7,58.06,57.7,57.77,41435.0,57.0703,57.4263,57.0703,57.1395,41435.0
2022-11-21 11:30:00,57.78,58.03,57.75,57.84,52423.0,57.1494,57.3967,57.1197,57.2087,52423.0
2022-11-21 11:40:00,57.87,58.21,57.83,58.21,42073.0,57.2384,57.5747,57.1988,57.5747,42073.0
2022-11-21 11:50:00,58.23,58.23,57.82,57.93,41543.0,57.5945,57.5945,57.1889,57.2977,41543.0
2022-11-21 12:00:00,57.93,58.07,57.8,58.04,37294.0,57.2977,57.4362,57.1692,57.4065,37294.0
2022-11-21 12:10:00,58.07,58.23,57.99,58.18,40025.0,57.4362,57.5945,57.3571,57.545,40025.0
2022-11-21 12:20:00,58.15,58.29,58.13,58.29,26515.0,57.5153,57.6538,57.4956,57.6538,26515.0
2022-11-21 12:30:00,58.29,58.58,58.23,58.47,46723.0,57.6538,57.9406,57.5945,57.8318,46723.0
2022-11-21 12:40:00,58.45,58.68,58.44,58.65,98719.0,57.8121,58.0396,57.8022,58.0099,98719.0
2022-11-21 12:50:00,58.67,58.71,58.53,58.62,67292.0,58.0297,58.0692,57.8912,57.9802,67292.0
2022-11-21 13:00:00,58.63,58.76,58.58,58.68,68173.0,57.9901,58.1187,57.9406,58.0396,68173.0
2022-11-21 13:10:00,58.66,58.97,58.66,58.92,61794.0,58.0198,58.3264,58.0198,58.2769,61794.0
2022-11-21 13:20:00,58.92,58.93,58.63,58.74,76159.0,58.2769,58.2868,57.9901,58.0989,76159.0
2022-11-21 13:30:00,58.75,58.95,58.74,58.89,37863.0,58.1088,58.3066,58.0989,58.2473,37863.0
2022-11-21 13:40:00,58.88,58.9,58.75,58.9,77279.0,58.2374,58.2572,58.1088,58.2572,77279.0
2022-11-21 13:50:00,58.9,58.94,58.55,58.58,129351.0,58.2572,58.2967,57.911,57.9406,129351.0
2022-11-21 14:00:00,58.58,58.61,58.42,58.42,30500.0,57.9406,57.9703,57.7824,57.7824,30500.0
2022-11-21 14:10:00,58.42,58.43,58.31,58.31,25329.0,57.7824,57.7923,57.6736,57.6736,25329.0
2022-11-21 14:20:00,58.31,58.37,58.12,58.3,36649.0,57.6736,57.7329,57.4857,57.6637,36649.0
2022-11-21 14:30:00,58.28,58.39,58.21,58.22,38837.0,57.6439,57.7527,57.5747,57.5846,38837.0
2022-11-21 14:40:00,58.25,58.46,58.14,58.46,32430.0,57.6143,57.822,57.5055,57.822,32430.0
2022-11-21 14:50:00,58.45,58.52,58.22,58.23,32147.0,57.8121,57.8813,57.5846,57.5945,32147.0
2022-11-21 15:00:00,58.21,58.26,57.98,58.04,50171.0,57.5747,57.6241,57.3472,57.4065,50171.0
2022-11-21 15:10:00,58.03,58.31,58.0,58.3,20669.0,57.3967,57.6736,57.367,57.6637,20669.0
2022-11-21 15:20:00,58.29,58.38,58.17,58.37,44515.0,57.6538,57.7428,57.5351,57.7329,44515.0
2022-11-21 15:30:00,58.37,58.62,58.35,58.57,72927.0,57.7329,57.9802,57.7132,57.9308,72927.0
2022-11-21 15:40:00,58.58,58.77,58.54,58.66,78062.0,57.9406,58.1286,57.9011,58.0198,78062.0
2022-11-21 15:50:00,58.67,58.92,58.66,58.73,233852.0,58.0297,58.2769,58.0198,58.089,233852.0
2022-11-22 09:30:00,58.91,58.91,57.54,57.7,191862.0,58.267,58.267,56.912,57.0703,191862.0
2022-11-22 09:40:00,57.71,58.23,57.53,58.03,134517.0,57.0801,57.5945,56.9021,57.3967,134517.0
2022-11-22 09:50:00,57.97,58.6,57.94,58.6,101816.0,57.3373,57.9604,57.3076,57.9604,101816.0
2022-11-22 10:00:00,58.57,59.66,58.53,59.32,180849.0,57.9308,59.0089,57.8912,58.6726,180849.0
2022-11-22 10:10:00,59.39,59.65,59.32,59.61,129017.0,58.7418,58.999,58.6726,58.9594,129017.0
2022-11-22 10:20:00,59.66,59.78,59.3,59.39,85930.0,59.0089,59.1276,58.6528,58.7418,85930.0
2022-11-22 10:30:00,59.42,59.55,58.96,59.02,63028.0,58.7715,58.9001,58.3165,58.3758,63028.0
2022-11-22 10:40:00,58.97,59.17,58.85,59.14,42903.0,58.3264,58.5242,58.2077,58.4945,42903.0
2022-11-22 10:50:00,59.14,59.26,58.89,58.97,37126.0,58.4945,58.6132,58.2473,58.3264,37126.0
2022-11-22 11:00:00,58.98,59.03,58.76,58.97,27583.0,58.3363,58.3857,58.1187,58.3264,27583.0
2022-11-22 11:10:00,58.96,59.25,58.95,59.2,48872.0,58.3165,58.6033,58.3066,58.5539,48872.0
2022-11-22 11:20:00,59.17,59.25,59.08,59.09,29287.0,58.5242,58.6033,58.4352,58.4451,29287.0
2022-11-22 11:30:00,59.09,59.16,58.89,59.07,21039.0,58.4451,58.5143,58.2473,58.4253,21039.0
2022-11-22 11:40:00,59.1,59.17,59.0,59.11,12885.0,58.455,58.5242,58.3561,58.4649,12885.0
2022-11-22 11:50:00,59.12,59.15,58.88,59.03,23201.0,58.4748,58.5044,58.2374,58.3857,23201.0
2022-11-22 12:00:00,59.05,59.27,59.0,59.26,52895.0,58.4055,58.6231,58.3561,58.6132,52895.0
2022-11-22 12:10:00,59.25,59.34,59.15,59.29,16446.0,58.6033,58.6924,58.5044,58.6429,16446.0
2022-11-22 12:20:00,59.29,59.29,58.99,59.07,29380.0,58.6429,58.6429,58.3462,58.4253,29380.0
2022-11-22 12:30:00,59.08,59.19,59.0,59.03,17146.0,58.4352,58.544,58.3561,58.3857,17146.0
2022-11-22 12:40:00,59.04,59.06,58.89,58.93,24928.0,58.3956,58.4154,58.2473,58.2868,24928.0
2022-11-22 12:50:00,58.94,59.02,58.8,58.92,20198.0,58.2967,58.3758,58.1582,58.2769,20198.0
2022-11-22 13:00:00,58.96,59.1,58.78,59.09,21238.0,58.3165,58.455,58.1385,58.4451,21238.0
2022-11-22 13:10:00,59.08,59.16,58.8,58.87,21660.0,58.4352,58.5143,58.1582,58.2275,21660.0
2022-11-22 13:20:00,58.89,58.93,58.82,58.89,23636.0,58.2473,58.2868,58.178,58.2473,23636.0
2022-11-22 13:30:00,58.91,58.99,58.76,58.81,22213.0,58.267,58.3462,58.1187,58.1681,22213.0
2022-11-22 13:40:00,58.8,58.93,58.76,58.77,27685.0,58.1582,58.2868,58.1187,58.1286,27685.0
2022-11-22 13:50:00,58.79,58.95,58.79,58.84,18388.0,58.1484,58.3066,58.1484,58.1978,18388.0
2022-11-22 14:00:00,58.83,58.88,58.7,58.72,41372.0,58.1879,58.2374,58.0593,58.0791,41372.0
2022-11-22 14:10:00,58.72,58.75,58.6,58.67,23350.0,58.0791,58.1088,57.9604,58.0297,23350.0
2022-11-22 14:20:00,58.66,58.75,58.62,58.71,20168.0,58.0198,58.1088,57.9802,58.0692,20168.0
2022-11-22 14:30:00,58.68,58.92,58.65,58.87,40728.0,58.0396,58.2769,58.0099,58.2275,40728.0
2022-11-22 14:40:00,58.84,58.85,58.61,58.61,20159.0,58.1978,58.2077,57.9703,57.9703,20159.0
2022-11-22 14:50:00,58.62,58.64,58.5,58.56,33110.0,57.9802,58.0,57.8615,57.9209,33110.0
2022-11-22 15:00:00,58.54,58.77,58.53,58.72,28769.0,57.9011,58.1286,57.8912,58.0791,28769.0
2022-11-22 15:10:00,58.72,58.79,58.68,58.74,29672.0,58.0791,58.1484,58.0396,58.0989,29672.0
2022-11-22 15:20:00,58.76,58.81,58.63,58.74,50942.0,58.1187,58.1681,57.9901,58.0989,50942.0
2022-11-22 15:30:00,58.73,58.79,58.63,58.72,60332.0,58.089,58.1484,57.9901,58.0791,60332.0
2022-11-22 15:40:00,58.71,58.74,58.55,58.64,112533.0,58.0692,58.0989,57.911,58.0,112533.0
2022-11-22 15:50:00,58.66,58.92,58.63,58.79,222095.0,58.0198,58.2769,57.9901,58.1484,222095.0
2022-11-23 09:30:00,58.7,58.82,57.95,58.08,108435.0,58.0593,58.178,57.3175,57.4461,108435.0
2022-11-23 09:40:00,58.02,58.45,57.89,58.32,63342.0,57.3868,57.8121,57.2582,57.6835,63342.0
2022-11-23 09:50:00,58.31,58.47,58.1,58.16,46073.0,57.6736,57.8318,57.4659,57.5252,46073.0
2022-11-23 10:00:00,58.17,58.44,58.04,58.21,53224.0,57.5351,57.8022,57.4065,57.5747,53224.0
2022-11-23 10:10:00,58.19,58.28,57.86,57.95,85213.0,57.5549,57.6439,57.2285,57.3175,85213.0
2022-11-23 10:20:00,57.96,58.28,57.92,58.19,44949.0,57.3274,57.6439,57.2879,57.5549,44949.0
2022-11-23 10:30:00,58.22,58.98,58.22,58.8,92671.0,57.5846,58.3363,57.5846,58.1582,92671.0
2022-11-23 10:40:00,58.77,58.85,58.47,58.69,46393.0,58.1286,58.2077,57.8318,58.0494,46393.0
2022-11-23 10:50:00,58.68,58.78,58.52,58.63,40262.0,58.0396,58.1385,57.8813,57.9901,40262.0
2022-11-23 11:00:00,58.64,58.74,58.58,58.66,59067.0,58.0,58.0989,57.9406,58.0198,59067.0
2022-11-23 11:10:00,58.69,58.78,58.56,58.6,28148.0,58.0494,58.1385,57.9209,57.9604,28148.0
2022-11-23 11:20:00,58.63,58.79,58.61,58.79,16647.0,57.9901,58.1484,57.9703,58.1484,16647.0
2022-11-23 11:30:00,58.77,58.92,58.73,58.8,18201.0,58.1286,58.2769,58.089,58.1582,18201.0
2022-11-23 11:40:00,58.78,58.92,58.46,58.5,29463.0,58.1385,58.2769,57.822,57.8615,29463.0
2022-11-23 11:50:00,58.48,58.62,58.36,58.52,27515.0,57.8417,57.9802,57.723,57.8813,27515.0
2022-11-23 12:00:00,58.58,58.93,58.53,58.87,25456.0,57.9406,58.2868,57.8912,58.2275,25456.0
2022-11-23 12:10:00,58.85,58.98,58.71,58.93,19781.0,58.2077,58.3363,58.0692,58.2868,19781.0
2022-11-23 12:20:00,58.91,59.07,58.91,59.06,40467.0,58.267,58.4253,58.267,58.4154,40467.0
2022-11-23 12:30:00,59.04,59.15,58.88,58.9,17377.0,58.3956,58.5044,58.2374,58.2572,17377.0
2022-11-23 12:40:00,58.88,58.9,58.65,58.78,15788.0,58.2374,58.2572,58.0099,58.1385,15788.0
2022-11-23 12:50:00,58.76,58.77,58.49,58.53,19018.0,58.1187,58.1286,57.8516,57.8912,19018.0
2022-11-23 13:00:00,58.55,58.67,58.49,58.62,26505.0,57.911,58.0297,57.8516,57.9802,26505.0
2022-11-23 13:10:00,58.63,58.75,58.53,58.63,17123.0,57.9901,58.1088,57.8912,57.9901,17123.0
2022-11-23 13:20:00,58.66,58.76,58.54,58.72,14069.0,58.0198,58.1187,57.9011,58.0791,14069.0
2022-11-23 13:30:00,58.76,58.78,58.6,58.65,18700.0,58.1187,58.1385,57.9604,58.0099,18700.0
2022-11-23 13:40:00,58.66,58.75,58.59,58.68,14993.0,58.0198,58.1088,57.9505,58.0396,14993.0
2022-11-23 13:50:00,58.65,58.68,58.52,58.68,30290.0,58.0099,58.0396,57.8813,58.0396,30290.0
2022-11-23 14:00:00,58.68,59.19,58.55,59.12,71471.0,58.0396,58.544,57.911,58.4748,71471.0
2022-11-23 14:10:00,59.1,59.24,58.88,59.11,42268.0,58.455,58.5934,58.2374,58.4649,42268.0
2022-11-23 14:20:00,59.13,59.37,59.11,59.3,27732.0,58.4846,58.722,58.4649,58.6528,27732.0
2022-11-23 14:30:00,59.32,59.34,58.91,58.96,34582.0,58.6726,58.6924,58.267,58.3165,34582.0
2022-11-23 14:40:00,58.96,59.14,58.91,59.13,12292.0,58.3165,58.4945,58.267,58.4846,12292.0
2022-11-23 14:50:00,59.11,59.21,58.89,58.97,44126.0,58.4649,58.5638,58.2473,58.3264,44126.0
2022-11-23 15:00:00,58.96,59.06,58.9,59.02,19960.0,58.3165,58.4154,58.2572,58.3758,19960.0
2022-11-23 15:10:00,59.03,59.43,59.01,59.4,56258.0,58.3857,58.7814,58.366,58.7517,56258.0
2022-11-23 15:20:00,59.4,59.42,59.21,59.34,52231.0,58.7517,58.7715,58.5638,58.6924,52231.0
2022-11-23 15:30:00,59.36,59.4,59.21,59.34,61946.0,58.7121,58.7517,58.5638,58.6924,61946.0
2022-11-23 15:40:00,59.34,59.37,59.18,59.18,37703.0,58.6924,58.722,58.5341,58.5341,37703.0
2022-11-23 15:50:00,59.24,59.39,59.21,59.38,97403.0,58.5934,58.7418,58.5638,58.7319,97403.0
2022-11-25 09:30:00,59.34,59.89,59.07,59.77,74537.0,58.6924,59.2364,58.4253,59.1177,74537.0
2022-11-25 09:40:00,59.66,60.31,59.66,59.91,78211.0,59.0089,59.6518,59.0089,59.2561,78211.0
2022-11-25 09:50:00,59.94,59.99,59.56,59.93,31744.0,59.2858,59.3353,58.91,59.2759,31744.0
2022-11-25 10:00:00,59.88,59.93,59.47,59.7,34075.0,59.2265,59.2759,58.8209,59.0484,34075.0
2022-11-25 10:10:00,59.7,59.89,59.55,59.86,30584.0,59.0484,59.2364,58.9001,59.2067,30584.0
2022-11-25 10:20:00,59.86,60.12,59.71,59.71,36141.0,59.2067,59.4638,59.0583,59.0583,36141.0
2022-11-25 10:30:00,59.68,59.98,59.68,59.73,21192.0,59.0286,59.3254,59.0286,59.0781,21192.0
2022-11-25 10:40:00,59.71,59.95,59.67,59.84,50407.0,59.0583,59.2957,59.0188,59.1869,50407.0
2022-11-25 10:50:00,59.84,59.88,59.71,59.83,17292.0,59.1869,59.2265,59.0583,59.177,17292.0
2022-11-25 11:00:00,59.85,59.99,59.76,59.87,31985.0,59.1968,59.3353,59.1078,59.2166,31985.0
2022-11-25 11:10:00,59.86,59.95,59.75,59.87,15708.0,59.2067,59.2957,59.0979,59.2166,15708.0
2022-11-25 11:20:00,59.88,60.01,59.82,59.86,28735.0,59.2265,59.355,59.1671,59.2067,28735.0
2022-11-25 11:30:00,59.88,59.98,59.77,59.97,28056.0,59.2265,59.3254,59.1177,59.3155,28056.0
2022-11-25 11:40:00,59.96,60.1,59.93,59.94,50699.0,59.3056,59.4441,59.2759,59.2858,50699.0
2022-11-25 11:50:00,59.94,60.1,59.93,59.95,17950.0,59.2858,59.4441,59.2759,59.2957,17950.0
2022-11-25 12:00:00,59.97,60.09,59.89,59.89,25563.0,59.3155,59.4342,59.2364,59.2364,25563.0
2022-11-25 12:10:00,59.91,59.97,59.73,59.87,24348.0,59.2561,59.3155,59.0781,59.2166,24348.0
2022-11-25 12:20:00,59.86,59.9,59.73,59.79,22381.0,59.2067,59.2462,59.0781,59.1374,22381.0
2022-11-25 12:30:00,59.77,59.78,59.59,59.67,27060.0,59.1177,59.1276,58.9396,59.0188,27060.0
2022-11-25 12:40:00,59.67,59.76,59.58,59.61,26568.0,59.0188,59.1078,58.9297,58.9594,26568.0
2022-11-25 12:50:00,59.58,59.8,59.57,59.79,84388.0,58.9297,59.1473,58.9198,59.1374,84388.0
2022-11-28 09:30:00,59.12,59.92,59.02,59.52,145323.0,58.4748,59.266,58.3758,58.8704,145323.0
2022-11-28 09:40:00,59.43,59.53,59.19,59.52,49091.0,58.7814,58.8803,58.544,58.8704,49091.0
2022-11-28 09:50:00,59.49,59.68,59.42,59.61,72756.0,58.8407,59.0286,58.7715,58.9594,72756.0
2022-11-28 10:00:00,59.56,59.84,59.43,59.59,55536.0,58.91,59.1869,58.7814,58.9396,55536.0
2022-11-28 10:10:00,59.62,59.62,59.22,59.39,47193.0,58.9693,58.9693,58.5737,58.7418,47193.0
2022-11-28 10:20:00,59.39,59.48,59.11,59.11,32142.0,58.7418,58.8308,58.4649,58.4649,32142.0
2022-11-28 10:30:00,59.11,59.18,58.93,59.1,69829.0,58.4649,58.5341,58.2868,58.455,69829.0
2022-11-28 10:40:00,59.09,59.15,58.86,58.95,36914.0,58.4451,58.5044,58.2176,58.3066,36914.0
2022-11-28 10:50:00,58.93,59.01,58.7,58.75,52039.0,58.2868,58.366,58.0593,58.1088,52039.0
2022-11-28 11:00:00,58.7,58.87,58.62,58.82,93137.0,58.0593,58.2275,57.9802,58.178,93137.0
2022-11-28 11:10:00,58.85,58.87,58.3,58.4,67882.0,58.2077,58.2275,57.6637,57.7626,67882.0
2022-11-28 11:20:00,58.39,58.51,58.34,58.34,46256.0,57.7527,57.8714,57.7033,57.7033,46256.0
2022-11-28 11:30:00,58.34,58.52,58.28,58.36,39947.0,57.7033,57.8813,57.6439,57.723,39947.0
2022-11-28 11:40:00,58.35,58.39,58.19,58.22,36800.0,57.7132,57.7527,57.5549,57.5846,36800.0
2022-11-28 11:50:00,58.21,58.34,58.17,58.21,36392.0,57.5747,57.7033,57.5351,57.5747,36392.0
2022-11-28 12:00:00,58.18,58.28,57.98,58.18,36583.0,57.545,57.6439,57.3472,57.545,36583.0
2022-11-28 12:10:00,58.18,58.41,58.1,58.36,21007.0,57.545,57.7725,57.4659,57.723,21007.0
2022-11-28 12:20:00,58.37,58.37,58.23,58.32,14208.0,57.7329,57.7329,57.5945,57.6835,14208.0
2022-11-28 12:30:00,58.3,58.45,58.3,58.4,11662.0,57.6637,57.8121,57.6637,57.7626,11662.0
2022-11-28 12:40:00,58.38,58.43,58.29,58.31,12995.0,57.7428,57.7923,57.6538,57.6736,12995.0
2022-11-28 12:50:00,58.35,58.39,58.25,58.33,24675.0,57.7132,57.7527,57.6143,57.6934,24675.0
2022-11-28 13:00:00,58.32,58.46,58.31,58.34,12542.0,57.6835,57.822,57.6736,57.7033,12542.0
2022-11-28 13:10:00,58.34,58.54,58.32,58.48,25579.0,57.7033,57.9011,57.6835,57.8417,25579.0
2022-11-28 13:20:00,58.46,58.66,58.44,58.48,34891.0,57.822,58.0198,57.8022,57.8417,34891.0
2022-11-28 13:30:00,58.48,58.48,58.33,58.4,6509.0,57.8417,57.8417,57.6934,57.7626,6509.0
2022-11-28 13:40:00,58.43,58.5,58.34,58.37,12166.0,57.7923,57.8615,57.7033,57.7329,12166.0
2022-11-28 13:50:00,58.38,58.42,58.25,58.32,16833.0,57.7428,57.7824,57.6143,57.6835,16833.0
2022-11-28 14:00:00,58.3,58.34,58.21,58.28,28933.0,57.6637,57.7033,57.5747,57.6439,28933.0
2022-11-28 14:10:00,58.24,58.44,58.24,58.36,43134.0,57.6044,57.8022,57.6044,57.723,43134.0
2022-11-28 14:20:00,58.35,58.35,58.22,58.32,32986.0,57.7132,57.7132,57.5846,57.6835,32986.0
2022-11-28 14:30:00,58.3,58.48,58.25,58.46,36010.0,57.6637,57.8417,57.6143,57.822,36010.0
2022-11-28 14:40:00,58.47,58.48,58.28,58.3,42574.0,57.8318,57.8417,57.6439,57.6637,42574.0
2022-11-28 14:50:00,58.3,58.44,58.28,58.29,42456.0,57.6637,57.8022,57.6439,57.6538,42456.0
2022-11-28 15:00:00,58.3,58.4,58.24,58.24,52060.0,57.6637,57.7626,57.6044,57.6044,52060.0
2022-11-28 15:10:00,58.25,58.25,58.08,58.1,51723.0,57.6143,57.6143,57.4461,57.4659,51723.0
2022-11-28 15:20:00,58.1,58.13,58.03,58.05,17386.0,57.4659,57.4956,57.3967,57.4164,17386.0
2022-11-28 15:30:00,58.06,58.27,58.02,58.24,37454.0,57.4263,57.634,57.3868,57.6044,37454.0
2022-11-28 15:40:00,58.23,58.32,58.16,58.16,81623.0,57.5945,57.6835,57.5252,57.5252,81623.0
2022-11-28 15:50:00,58.18,58.26,58.06,58.13,167442.0,57.545,57.6241,57.4263,57.4956,167442.0
2022-11-29 09:30:00,58.35,58.93,58.34,58.43,98651.0,57.7132,58.2868,57.7033,57.7923,98651.0
2022-11-29 09:40:00,58.6,58.88,58.48,58.62,51694.0,57.9604,58.2374,57.8417,57.9802,51694.0
2022-11-29 09:50:00,58.55,58.88,58.55,58.87,28315.0,57.911,58.2374,57.911,58.2275,28315.0
2022-11-29 10:00:00,58.87,58.87,58.41,58.64,31210.0,58.2275,58.2275,57.7725,58.0,31210.0
2022-11-29 10:10:00,58.64,58.7,58.42,58.55,27008.0,58.0,58.0593,57.7824,57.911,27008.0
2022-11-29 10:20:00,58.58,58.88,58.58,58.8,32547.0,57.9406,58.2374,57.9406,58.1582,32547.0
2022-11-29 10:30:00,58.82,58.87,58.65,58.66,23818.0,58.178,58.2275,58.0099,58.0198,23818.0
2022-11-29 10:40:00,58.65,58.74,58.65,58.72,16032.0,58.0099,58.0989,58.0099,58.0791,16032.0
2022-11-29 10:50:00,58.7,58.73,58.55,58.6,39676.0,58.0593,58.089,57.911,57.9604,39676.0
2022-11-29 11:00:00,58.6,58.73,58.43,58.45,44177.0,57.9604,58.089,57.7923,57.8121,44177.0
2022-11-29 11:10:00,58.47,58.65,58.46,58.59,18910.0,57.8318,58.0099,57.822,57.9505,18910.0
2022-11-29 11:20:00,58.56,58.68,58.51,58.63,36194.0,57.9209,58.0396,57.8714,57.9901,36194.0
2022-11-29 11:30:00,58.57,58.68,58.42,58.65,66907.0,57.9308,58.0396,57.7824,58.0099,66907.0
2022-11-29 11:40:00,58.68,58.84,58.6,58.83,30354.0,58.0396,58.1978,57.9604,58.1879,30354.0
2022-11-29 11:50:00,58.79,59.03,58.77,59.0,28869.0,58.1484,58.3857,58.1286,58.3561,28869.0
2022-11-29 12:00:00,59.0,59.21,58.97,59.1,42888.0,58.3561,58.5638,58.3264,58.455,42888.0
2022-11-29 12:10:00,59.1,59.2,59.05,59.1,33764.0,58.455,58.5539,58.4055,58.455,33764.0
2022-11-29 12:20:00,59.13,59.26,59.02,59.21,45462.0,58.4846,58.6132,58.3758,58.5638,45462.0
2022-11-29 12:30:00,59.21,59.45,59.18,59.43,37154.0,58.5638,58.8012,58.5341,58.7814,37154.0
2022-11-29 12:40:00,59.45,59.53,59.41,59.51,39513.0,58.8012,58.8803,58.7616,58.8605,39513.0
2022-11-29 12:50:00,59.51,59.7,59.51,59.58,32024.0,58.8605,59.0484,58.8605,58.9297,32024.0
2022-11-29 13:00:00,59.59,59.59,59.42,59.46,26764.0,58.9396,58.9396,58.7715,58.811,26764.0
2022-11-29 13:10:00,59.48,59.57,59.36,59.45,32827.0,58.8308,58.9198,58.7121,58.8012,32827.0
2022-11-29 13:20:00,59.48,59.58,59.36,59.45,37335.0,58.8308,58.9297,58.7121,58.8012,37335.0
2022-11-29 13:30:00,59.46,59.57,59.46,59.52,16465.0,58.811,58.9198,58.811,58.8704,16465.0
2022-11-29 13:40:00,59.52,59.74,59.44,59.67,45066.0,58.8704,59.088,58.7913,59.0188,45066.0
2022-11-29 13:50:00,59.67,59.79,59.63,59.76,61136.0,59.0188,59.1374,58.9792,59.1078,61136.0
2022-11-29 14:00:00,59.72,59.85,59.7,59.85,41608.0,59.0682,59.1968,59.0484,59.1968,41608.0
2022-11-29 14:10:00,59.84,59.97,59.76,59.9,50229.0,59.1869,59.3155,59.1078,59.2462,50229.0
2022-11-29 14:20:00,59.9,59.94,59.78,59.79,32372.0,59.2462,59.2858,59.1276,59.1374,32372.0
2022-11-29 14:30:00,59.79,59.88,59.74,59.83,50042.0,59.1374,59.2265,59.088,59.177,50042.0
2022-11-29 14:40:00,59.8,59.88,59.68,59.8,31063.0,59.1473,59.2265,59.0286,59.1473,31063.0
2022-11-29 14:50:00,59.79,59.98,59.75,59.97,32973.0,59.1374,59.3254,59.0979,59.3155,32973.0
2022-11-29 15:00:00,59.96,60.15,59.96,60.12,55567.0,59.3056,59.4935,59.3056,59.4638,55567.0
2022-11-29 15:10:00,60.1,60.23,60.01,60.2,53443.0,59.4441,59.5726,59.355,59.543,53443.0
2022-11-29 15:20:00,60.2,60.29,60.03,60.14,94271.0,59.543,59.632,59.3748,59.4836,94271.0
2022-11-29 15:30:00,60.14,60.34,60.05,60.07,72696.0,59.4836,59.6814,59.3946,59.4144,72696.0
2022-11-29 15:40:00,60.07,60.16,59.95,60.11,110399.0,59.4144,59.5034,59.2957,59.4539,110399.0
2022-11-29 15:50:00,60.1,60.12,59.88,59.94,228450.0,59.4441,59.4638,59.2265,59.2858,228450.0
2022-11-30 09:30:00,59.94,60.29,59.65,59.76,107931.0,59.2858,59.632,58.999,59.1078,107931.0
2022-11-30 09:40:00,59.88,60.06,59.21,59.21,82965.0,59.2265,59.4045,58.5638,58.5638,82965.0
2022-11-30 09:50:00,59.2,59.32,58.61,58.73,119150.0,58.5539,58.6726,57.9703,58.089,119150.0
2022-11-30 10:00:00,58.73,58.81,58.41,58.51,74066.0,58.089,58.1681,57.7725,57.8714,74066.0
2022-11-30 10:10:00,58.5,58.87,58.47,58.82,45261.0,57.8615,58.2275,57.8318,58.178,45261.0
2022-11-30 10:20:00,58.84,58.84,58.44,58.54,28068.0,58.1978,58.1978,57.8022,57.9011,28068.0
2022-11-30 10:30:00,58.58,58.73,58.37,58.63,51669.0,57.9406,58.089,57.7329,57.9901,51669.0
2022-11-30 10:40:00,58.64,58.84,58.62,58.67,25901.0,58.0,58.1978,57.9802,58.0297,25901.0
2022-11-30 10:50:00,58.64,58.67,58.41,58.51,35292.0,58.0,58.0297,57.7725,57.8714,35292.0
2022-11-30 11:00:00,58.54,58.66,58.33,58.66,63706.0,57.9011,58.0198,57.6934,58.0198,63706.0
2022-11-30 11:10:00,58.65,58.79,58.57,58.7,36281.0,58.0099,58.1484,57.9308,58.0593,36281.0
2022-11-30 11:20:00,58.74,58.76,58.4,58.42,55365.0,58.0989,58.1187,57.7626,57.7824,55365.0
2022-11-30 11:30:00,58.42,58.65,58.38,58.5,41084.0,57.7824,58.0099,57.7428,57.8615,41084.0
2022-11-30 11:40:00,58.53,58.68,58.52,58.66,16079.0,57.8912,58.0396,57.8813,58.0198,16079.0
2022-11-30 11:50:00,58.7,58.86,58.62,58.84,25717.0,58.0593,58.2176,57.9802,58.1978,25717.0
2022-11-30 12:00:00,58.82,58.86,58.54,58.55,32727.0,58.178,58.2176,57.9011,57.911,32727.0
2022-11-30 12:10:00,58.57,58.57,58.14,58.16,37921.0,57.9308,57.9308,57.5055,57.5252,37921.0
2022-11-30 12:20:00,58.14,58.4,58.06,58.23,34749.0,57.5055,57.7626,57.4263,57.5945,34749.0
2022-11-30 12:30:00,58.25,58.33,58.11,58.11,37202.0,57.6143,57.6934,57.4758,57.4758,37202.0
2022-11-30 12:40:00,58.13,58.41,58.13,58.21,26333.0,57.4956,57.7725,57.4956,57.5747,26333.0
2022-11-30 12:50:00,58.23,58.45,58.21,58.34,22150.0,57.5945,57.8121,57.5747,57.7033,22150.0
2022-11-30 13:00:00,58.35,58.46,58.33,58.38,22367.0,57.7132,57.822,57.6934,57.7428,22367.0
2022-11-30 13:10:00,58.34,58.35,58.17,58.23,44033.0,57.7033,57.7132,57.5351,57.5945,44033.0
2022-11-30 13:20:00,58.26,58.39,58.25,58.3,20203.0,57.6241,57.7527,57.6143,57.6637,20203.0
2022-11-30 13:30:00,58.31,59.2,58.22,59.06,130311.0,57.6736,58.5539,57.5846,58.4154,130311.0
2022-11-30 13:40:00,59.09,59.22,58.59,58.78,69269.0,58.4451,58.5737,57.9505,58.1385,69269.0
2022-11-30 13:50:00,58.8,59.38,58.72,59.35,39465.0,58.1582,58.7319,58.0791,58.7022,39465.0
2022-11-30 14:00:00,59.37,59.75,59.31,59.53,76876.0,58.722,59.0979,58.6627,58.8803,76876.0
2022-11-30 14:10:00,59.55,60.0,59.54,59.99,75612.0,58.9001,59.3452,58.8902,59.3353,75612.0
2022-11-30 14:20:00,59.98,60.08,59.75,59.84,76739.0,59.3254,59.4243,59.0979,59.1869,76739.0
2022-11-30 14:30:00,59.81,59.87,59.16,59.21,92201.0,59.1572,59.2166,58.5143,58.5638,92201.0
2022-11-30 14:40:00,59.23,59.36,58.93,59.08,83921.0,58.5836,58.7121,58.2868,58.4352,83921.0
2022-11-30 14:50:00,59.09,59.29,59.05,59.23,55138.0,58.4451,58.6429,58.4055,58.5836,55138.0
2022-11-30 15:00:00,59.21,59.4,59.13,59.36,49592.0,58.5638,58.7517,58.4846,58.7121,49592.0
2022-11-30 15:10:00,59.34,59.47,59.27,59.42,58826.0,58.6924,58.8209,58.6231,58.7715,58826.0
2022-11-30 15:20:00,59.41,59.46,59.21,59.27,103968.0,58.7616,58.811,58.5638,58.6231,103968.0
2022-11-30 15:30:00,59.26,59.66,59.22,59.6,93360.0,58.6132,59.0089,58.5737,58.9495,93360.0
2022-11-30 15:40:00,59.59,59.75,59.54,59.65,119894.0,58.9396,59.0979,58.8902,58.999,119894.0
2022-11-30 15:50:00,59.74,60.04,59.71,59.94,319918.0,59.088,59.3847,59.0583,59.2858,319918.0
2022-12-01 09:30:00,60.39,61.78,60.38,61.45,303362.0,59.7309,61.1057,59.721,60.7793,303362.0
2022-12-01 09:40:00,61.46,61.66,60.96,61.29,211720.0,60.7892,60.987,60.2947,60.6211,211720.0
2022-12-01 09:50:00,61.25,61.73,61.16,61.3,138727.0,60.5815,61.0563,60.4925,60.631,138727.0
2022-12-01 10:00:00,61.34,61.68,60.98,61.07,110687.0,60.6705,61.0068,60.3145,60.4035,110687.0
2022-12-01 10:10:00,61.09,61.09,60.53,60.64,134804.0,60.4233,60.4233,59.8694,59.9782,134804.0
2022-12-01 10:20:00,60.63,60.78,60.36,60.66,98208.0,59.9683,60.1166,59.7012,59.9979,98208.0
2022-12-01 10:30:00,60.7,61.02,60.56,61.0,80683.0,60.0375,60.354,59.899,60.3342,80683.0
2022-12-01 10:40:00,60.94,61.2,60.87,61.12,101883.0,60.2749,60.5321,60.2057,60.4529,101883.0
2022-12-01 10:50:00,61.08,61.17,60.77,61.04,57137.0,60.4134,60.5024,60.1067,60.3738,57137.0
2022-12-01 11:00:00,61.06,61.1,60.86,61.05,53381.0,60.3936,60.4331,60.1958,60.3837,53381.0
2022-12-01 11:10:00,61.09,61.14,60.84,61.07,32033.0,60.4233,60.4727,60.176,60.4035,32033.0
2022-12-01 11:20:00,61.1,61.19,61.0,61.16,32711.0,60.4331,60.5222,60.3342,60.4925,32711.0
2022-12-01 11:30:00,61.16,61.65,61.16,61.64,100252.0,60.4925,60.9771,60.4925,60.9673,100252.0
2022-12-01 11:40:00,61.65,61.7,61.39,61.4,83029.0,60.9771,61.0266,60.72,60.7299,83029.0
2022-12-01 11:50:00,61.38,61.7,61.38,61.63,58142.0,60.7101,61.0266,60.7101,60.9574,58142.0
2022-12-01 12:00:00,61.64,61.65,61.11,61.13,31722.0,60.9673,60.9771,60.443,60.4628,31722.0
2022-12-01 12:10:00,61.11,61.17,60.96,61.02,24423.0,60.443,60.5024,60.2947,60.354,24423.0
2022-12-01 12:20:00,61.07,61.36,61.06,61.34,28655.0,60.4035,60.6903,60.3936,60.6705,28655.0
2022-12-01 12:30:00,61.31,61.46,61.25,61.44,27861.0,60.6409,60.7892,60.5815,60.7694,27861.0
2022-12-01 12:40:00,61.37,61.39,61.01,61.06,50653.0,60.7002,60.72,60.3441,60.3936,50653.0
2022-12-01 12:50:00,61.1,61.24,61.02,61.17,33905.0,60.4331,60.5716,60.354,60.5024,33905.0
2022-12-01 13:00:00,61.17,61.43,61.14,61.43,17245.0,60.5024,60.7595,60.4727,60.7595,17245.0
2022-12-01 13:10:00,61.39,61.42,60.95,60.95,40260.0,60.72,60.7497,60.2848,60.2848,40260.0
2022-12-01 13:20:00,60.98,61.21,60.94,61.12,22079.0,60.3145,60.5419,60.2749,60.4529,22079.0
2022-12-01 13:30:00,61.15,61.41,61.03,61.25,69840.0,60.4826,60.7398,60.3639,60.5815,69840.0
2022-12-01 13:40:00,61.25,61.41,61.13,61.39,34112.0,60.5815,60.7398,60.4628,60.72,34112.0
2022-12-01 13:50:00,61.37,61.47,61.29,61.44,27529.0,60.7002,60.7991,60.6211,60.7694,27529.0
2022-12-01 14:00:00,61.43,61.46,61.25,61.42,27614.0,60.7595,60.7892,60.5815,60.7497,27614.0
2022-12-01 14:10:00,61.41,61.64,61.4,61.52,100962.0,60.7398,60.9673,60.7299,60.8486,100962.0
2022-12-01 14:20:00,61.53,61.56,61.23,61.26,42061.0,60.8585,60.8881,60.5617,60.5914,42061.0
2022-12-01 14:30:00,61.28,61.36,61.12,61.12,24887.0,60.6112,60.6903,60.4529,60.4529,24887.0
2022-12-01 14:40:00,61.11,61.16,61.02,61.11,20222.0,60.443,60.4925,60.354,60.443,20222.0
2022-12-01 14:50:00,61.11,61.4,61.11,61.32,53596.0,60.443,60.7299,60.443,60.6507,53596.0
2022-12-01 15:00:00,61.31,61.38,61.18,61.38,29191.0,60.6409,60.7101,60.5123,60.7101,29191.0
2022-12-01 15:10:00,61.36,61.38,61.18,61.25,26074.0,60.6903,60.7101,60.5123,60.5815,26074.0
2022-12-01 15:20:00,61.2,61.4,61.15,61.21,53825.0,60.5321,60.7299,60.4826,60.5419,53825.0
2022-12-01 15:30:00,61.19,61.26,61.15,61.25,51292.0,60.5222,60.5914,60.4826,60.5815,51292.0
2022-12-01 15:40:00,61.25,61.27,61.03,61.07,57962.0,60.5815,60.6013,60.3639,60.4035,57962.0
2022-12-01 15:50:00,61.09,61.12,60.88,60.93,238447.0,60.4233,60.4529,60.2155,60.265,238447.0
2022-12-02 09:30:00,59.6,59.77,59.1,59.6,170698.0,58.9495,59.1177,58.455,58.9495,170698.0
2022-12-02 09:40:00,59.52,59.99,59.36,59.38,71270.0,58.8704,59.3353,58.7121,58.7319,71270.0
2022-12-02 09:50:00,59.37,59.68,59.27,59.61,47067.0,58.722,59.0286,58.6231,58.9594,47067.0
2022-12-02 10:00:00,59.62,59.71,59.34,59.67,40837.0,58.9693,59.0583,58.6924,59.0188,40837.0
2022-12-02 10:10:00,59.57,59.93,59.56,59.87,59539.0,58.9198,59.2759,58.91,59.2166,59539.0
2022-12-02 10:20:00,59.85,59.86,59.56,59.71,45986.0,59.1968,59.2067,58.91,59.0583,45986.0
2022-12-02 10:30:00,59.72,59.93,59.55,59.55,60218.0,59.0682,59.2759,58.9001,58.9001,60218.0
2022-12-02 10:40:00,59.55,59.93,59.55,59.8,38115.0,58.9001,59.2759,58.9001,59.1473,38115.0
2022-12-02 10:50:00,59.82,60.12,59.82,60.02,49336.0,59.1671,59.4638,59.1671,59.3649,49336.0
2022-12-02 11:00:00,60.01,60.15,59.91,60.05,30549.0,59.355,59.4935,59.2561,59.3946,30549.0
2022-12-02 11:10:00,60.03,60.06,59.8,59.95,26026.0,59.3748,59.4045,59.1473,59.2957,26026.0
2022-12-02 11:20:00,59.96,60.14,59.92,60.08,31910.0,59.3056,59.4836,59.266,59.4243,31910.0
2022-12-02 11:30:00,60.1,60.49,60.05,60.37,48195.0,59.4441,59.8298,59.3946,59.7111,48195.0
2022-12-02 11:40:00,60.38,60.57,60.32,60.45,30625.0,59.721,59.9089,59.6617,59.7902,30625.0
2022-12-02 11:50:00,60.46,60.56,60.37,60.5,41204.0,59.8001,59.899,59.7111,59.8397,41204.0
2022-12-02 12:00:00,60.5,60.71,60.46,60.69,25867.0,59.8397,60.0474,59.8001,60.0276,25867.0
2022-12-02 12:10:00,60.7,60.85,60.67,60.8,47113.0,60.0375,60.1859,60.0078,60.1364,47113.0
2022-12-02 12:20:00,60.78,60.83,60.43,60.6,47687.0,60.1166,60.1661,59.7705,59.9386,47687.0
2022-12-02 12:30:00,60.6,60.7,60.51,60.58,47958.0,59.9386,60.0375,59.8496,59.9188,47958.0
2022-12-02 12:40:00,60.55,60.82,60.55,60.75,29560.0,59.8891,60.1562,59.8891,60.087,29560.0
2022-12-02 12:50:00,60.73,60.73,60.57,60.62,31832.0,60.0672,60.0672,59.9089,59.9584,31832.0
2022-12-02 13:00:00,60.61,60.63,60.3,60.32,22541.0,59.9485,59.9683,59.6419,59.6617,22541.0
2022-12-02 13:10:00,60.3,60.34,60.18,60.23,27270.0,59.6419,59.6814,59.5232,59.5726,27270.0
2022-12-02 13:20:00,60.24,60.32,60.14,60.3,21003.0,59.5825,59.6617,59.4836,59.6419,21003.0
2022-12-02 13:30:00,60.28,60.44,60.28,60.4,16368.0,59.6221,59.7803,59.6221,59.7408,16368.0
2022-12-02 13:40:00,60.4,60.54,60.38,60.52,25532.0,59.7408,59.8793,59.721,59.8595,25532.0
2022-12-02 13:50:00,60.52,60.57,60.45,60.54,22962.0,59.8595,59.9089,59.7902,59.8793,22962.0
2022-12-02 14:00:00,60.54,60.59,60.44,60.48,15088.0,59.8793,59.9287,59.7803,59.8199,15088.0
2022-12-02 14:10:00,60.47,60.56,60.38,60.51,20592.0,59.81,59.899,59.721,59.8496,20592.0
2022-12-02 14:20:00,60.53,60.57,60.47,60.5,25048.0,59.8694,59.9089,59.81,59.8397,25048.0
2022-12-02 14:30:00,60.5,60.61,60.46,60.6,35378.0,59.8397,59.9485,59.8001,59.9386,35378.0
2022-12-02 14:40:00,60.59,60.59,60.43,60.48,33541.0,59.9287,59.9287,59.7705,59.8199,33541.0
2022-12-02 14:50:00,60.5,60.56,60.44,60.52,24300.0,59.8397,59.899,59.7803,59.8595,24300.0
2022-12-02 15:00:00,60.52,60.68,60.46,60.65,41159.0,59.8595,60.0177,59.8001,59.9881,41159.0
2022-12-02 15:10:00,60.67,60.79,60.6,60.76,55864.0,60.0078,60.1265,59.9386,60.0969,55864.0
2022-12-02 15:20:00,60.75,60.85,60.7,60.79,46897.0,60.087,60.1859,60.0375,60.1265,46897.0
2022-12-02 15:30:00,60.76,60.79,60.44,60.53,42991.0,60.0969,60.1265,59.7803,59.8694,42991.0
2022-12-02 15:40:00,60.53,60.56,60.45,60.46,55963.0,59.8694,59.899,59.7902,59.8001,55963.0
2022-12-02 15:50:00,60.45,60.58,60.32,60.58,201930.0,59.7902,59.9188,59.6617,59.9188,201930.0
2022-12-05 09:30:00,59.6,61.56,59.53,60.83,257138.0,58.9495,60.8881,58.8803,60.1661,257138.0
2022-12-05 09:40:00,60.77,61.42,60.72,61.15,112565.0,60.1067,60.7497,60.0573,60.4826,112565.0
2022-12-05 09:50:00,61.09,61.56,60.63,60.68,161934.0,60.4233,60.8881,59.9683,60.0177,161934.0
2022-12-05 10:00:00,60.65,60.66,60.08,60.49,145742.0,59.9881,59.9979,59.4243,59.8298,145742.0
2022-12-05 10:10:00,60.49,61.16,60.48,61.1,86281.0,59.8298,60.4925,59.8199,60.4331,86281.0
2022-12-05 10:20:00,61.11,61.22,60.61,60.66,82285.0,60.443,60.5518,59.9485,59.9979,82285.0
2022-12-05 10:30:00,60.61,60.92,60.48,60.83,62740.0,59.9485,60.2551,59.8199,60.1661,62740.0
2022-12-05 10:40:00,60.85,61.03,60.73,60.92,50511.0,60.1859,60.3639,60.0672,60.2551,50511.0
2022-12-05 10:50:00,60.94,61.09,60.73,60.84,45325.0,60.2749,60.4233,60.0672,60.176,45325.0
2022-12-05 11:00:00,60.87,61.07,60.73,60.76,49522.0,60.2057,60.4035,60.0672,60.0969,49522.0
2022-12-05 11:10:00,60.76,60.96,60.75,60.84,26060.0,60.0969,60.2947,60.087,60.176,26060.0
2022-12-05 11:20:00,60.84,60.91,60.65,60.89,31732.0,60.176,60.2452,59.9881,60.2254,31732.0
2022-12-05 11:30:00,60.9,60.99,60.79,60.89,38150.0,60.2353,60.3243,60.1265,60.2254,38150.0
2022-12-05 11:40:00,60.89,60.98,60.69,60.7,36890.0,60.2254,60.3145,60.0276,60.0375,36890.0
2022-12-05 11:50:00,60.72,60.81,60.43,60.43,49641.0,60.0573,60.1463,59.7705,59.7705,49641.0
2022-12-05 12:00:00,60.43,60.49,60.17,60.3,42055.0,59.7705,59.8298,59.5133,59.6419,42055.0
2022-12-05 12:10:00,60.31,60.73,60.26,60.7,43344.0,59.6518,60.0672,59.6023,60.0375,43344.0
2022-12-05 12:20:00,60.7,60.73,60.48,60.55,48432.0,60.0375,60.0672,59.8199,59.8891,48432.0
2022-12-05 12:30:00,60.56,60.59,60.38,60.42,39161.0,59.899,59.9287,59.721,59.7606,39161.0
2022-12-05 12:40:00,60.43,60.48,60.29,60.29,38318.0,59.7705,59.8199,59.632,59.632,38318.0
2022-12-05 12:50:00,60.29,60.32,60.13,60.2,65740.0,59.632,59.6617,59.4737,59.543,65740.0
2022-12-05 13:00:00,60.19,60.22,59.94,59.97,63135.0,59.5331,59.5627,59.2858,59.3155,63135.0
2022-12-05 13:10:00,59.96,60.02,59.85,59.94,44073.0,59.3056,59.3649,59.1968,59.2858,44073.0
2022-12-05 13:20:00,59.9,59.92,59.62,59.66,48146.0,59.2462,59.266,58.9693,59.0089,48146.0
2022-12-05 13:30:00,59.66,59.84,59.63,59.84,43735.0,59.0089,59.1869,58.9792,59.1869,43735.0
2022-12-05 13:40:00,59.8,59.83,59.45,59.45,78813.0,59.1473,59.177,58.8012,58.8012,78813.0
2022-12-05 13:50:00,59.45,59.56,59.41,59.5,54381.0,58.8012,58.91,58.7616,58.8506,54381.0
2022-12-05 14:00:00,59.49,59.5,59.31,59.38,49236.0,58.8407,58.8506,58.6627,58.7319,49236.0
2022-12-05 14:10:00,59.41,59.63,59.4,59.54,41732.0,58.7616,58.9792,58.7517,58.8902,41732.0
2022-12-05 14:20:00,59.54,59.54,59.29,59.32,77393.0,58.8902,58.8902,58.6429,58.6726,77393.0
2022-12-05 14:30:00,59.35,59.41,59.16,59.22,35878.0,58.7022,58.7616,58.5143,58.5737,35878.0
2022-12-05 14:40:00,59.23,59.28,59.16,59.24,21474.0,58.5836,58.633,58.5143,58.5934,21474.0
2022-12-05 14:50:00,59.23,59.45,59.22,59.45,47253.0,58.5836,58.8012,58.5737,58.8012,47253.0
2022-12-05 15:00:00,59.45,59.49,59.31,59.42,37213.0,58.8012,58.8407,58.6627,58.7715,37213.0
2022-12-05 15:10:00,59.43,59.47,59.3,59.31,32082.0,58.7814,58.8209,58.6528,58.6627,32082.0
2022-12-05 15:20:00,59.31,59.44,59.3,59.39,38678.0,58.6627,58.7913,58.6528,58.7418,38678.0
2022-12-05 15:30:00,59.38,59.56,59.38,59.43,74578.0,58.7319,58.91,58.7319,58.7814,74578.0
2022-12-05 15:40:00,59.44,59.46,59.29,59.42,114967.0,58.7913,58.811,58.6429,58.7715,114967.0
2022-12-05 15:50:00,59.44,59.49,59.28,59.45,306111.0,58.7913,58.8407,58.633,58.8012,306111.0
2022-12-06 09:30:00,57.82,58.69,57.82,58.32,240681.0,57.1889,58.0494,57.1889,57.6835,240681.0
2022-12-06 09:40:00,58.34,58.48,57.65,58.0,190986.0,57.7033,57.8417,57.0208,57.367,190986.0
2022-12-06 09:50:00,58.02,58.41,58.0,58.08,143504.0,57.3868,57.7725,57.367,57.4461,143504.0
2022-12-06 10:00:00,58.07,58.09,57.4,57.42,169104.0,57.4362,57.456,56.7735,56.7933,169104.0
2022-12-06 10:10:00,57.44,57.8,57.31,57.5,141945.0,56.8131,57.1692,56.6845,56.8724,141945.0
2022-12-06 10:20:00,57.52,57.62,57.35,57.46,42637.0,56.8922,56.9911,56.7241,56.8329,42637.0
2022-12-06 10:30:00,57.45,57.56,57.13,57.14,63943.0,56.823,56.9318,56.5065,56.5164,63943.0
2022-12-06 10:40:00,57.14,57.3,57.08,57.2,60969.0,56.5164,56.6746,56.457,56.5757,60969.0
2022-12-06 10:50:00,57.22,57.23,56.9,56.97,150186.0,56.5955,56.6054,56.279,56.3482,150186.0
2022-12-06 11:00:00,56.95,57.0,56.69,56.85,161801.0,56.3284,56.3779,56.0713,56.2295,161801.0
2022-12-06 11:10:00,56.83,57.0,56.45,56.49,103609.0,56.2097,56.3779,55.8339,55.8735,103609.0
2022-12-06 11:20:00,56.49,56.94,56.47,56.81,72963.0,55.8735,56.3185,55.8537,56.19,72963.0
2022-12-06 11:30:00,56.82,57.13,56.82,56.9,66505.0,56.1999,56.5065,56.1999,56.279,66505.0
2022-12-06 11:40:00,56.92,56.92,56.59,56.61,62515.0,56.2988,56.2988,55.9724,55.9921,62515.0
2022-12-06 11:50:00,56.63,56.75,56.48,56.65,49277.0,56.0119,56.1306,55.8636,56.0317,49277.0
2022-12-06 12:00:00,56.65,56.94,56.65,56.77,90642.0,56.0317,56.3185,56.0317,56.1504,90642.0
2022-12-06 12:10:00,56.79,56.79,56.42,56.46,34311.0,56.1702,56.1702,55.8042,55.8438,34311.0
2022-12-06 12:20:00,56.45,56.68,56.4,56.57,29805.0,55.8339,56.0614,55.7844,55.9526,29805.0
2022-12-06 12:30:00,56.58,56.7,56.55,56.59,40334.0,55.9625,56.0812,55.9328,55.9724,40334.0
2022-12-06 12:40:00,56.6,56.62,56.51,56.55,50416.0,55.9823,56.002,55.8932,55.9328,50416.0
2022-12-06 12:50:00,56.55,56.7,56.45,56.49,78614.0,55.9328,56.0812,55.8339,55.8735,78614.0
2022-12-06 13:00:00,56.47,56.53,56.24,56.31,49134.0,55.8537,55.913,55.6262,55.6954,49134.0
2022-12-06 13:10:00,56.32,56.94,56.32,56.77,80655.0,55.7053,56.3185,55.7053,56.1504,80655.0
2022-12-06 13:20:00,56.75,56.8,56.57,56.69,24542.0,56.1306,56.1801,55.9526,56.0713,24542.0
2022-12-06 13:30:00,56.69,56.86,56.65,56.71,45508.0,56.0713,56.2394,56.0317,56.0911,45508.0
2022-12-06 13:40:00,56.7,56.99,56.69,56.94,35931.0,56.0812,56.368,56.0713,56.3185,35931.0
2022-12-06 13:50:00,56.92,56.97,56.71,56.83,27635.0,56.2988,56.3482,56.0911,56.2097,27635.0
2022-12-06 14:00:00,56.83,57.0,56.68,56.95,33895.0,56.2097,56.3779,56.0614,56.3284,33895.0
2022-12-06 14:10:00,56.92,57.28,56.91,57.25,51454.0,56.2988,56.6548,56.2889,56.6252,51454.0
2022-12-06 14:20:00,57.24,57.25,57.05,57.11,24530.0,56.6153,56.6252,56.4273,56.4867,24530.0
2022-12-06 14:30:00,57.13,57.29,57.02,57.05,35251.0,56.5065,56.6647,56.3977,56.4273,35251.0
2022-12-06 14:40:00,57.06,57.34,57.05,57.3,35926.0,56.4372,56.7142,56.4273,56.6746,35926.0
2022-12-06 14:50:00,57.29,57.38,57.21,57.24,22874.0,56.6647,56.7537,56.5856,56.6153,22874.0
2022-12-06 15:00:00,57.21,57.42,57.21,57.41,32287.0,56.5856,56.7933,56.5856,56.7834,32287.0
2022-12-06 15:10:00,57.4,57.44,57.15,57.18,58792.0,56.7735,56.8131,56.5263,56.5559,58792.0
2022-12-06 15:20:00,57.19,57.2,56.98,57.03,44230.0,56.5658,56.5757,56.3581,56.4076,44230.0
2022-12-06 15:30:00,57.02,57.18,56.97,57.16,77003.0,56.3977,56.5559,56.3482,56.5361,77003.0
2022-12-06 15:40:00,57.16,57.43,57.09,57.4,139671.0,56.5361,56.8032,56.4669,56.7735,139671.0
2022-12-06 15:50:00,57.43,57.65,57.33,57.59,352516.0,56.8032,57.0208,56.7043,56.9615,352516.0
2022-12-07 09:30:00,57.64,58.42,57.1,58.18,127965.0,57.0109,57.7824,56.4768,57.545,127965.0
2022-12-07 09:40:00,58.18,58.49,57.82,57.95,77403.0,57.545,57.8516,57.1889,57.3175,77403.0
2022-12-07 09:50:00,57.99,58.16,57.54,57.56,84690.0,57.3571,57.5252,56.912,56.9318,84690.0
2022-12-07 10:00:00,57.6,57.6,57.03,57.25,97204.0,56.9713,56.9713,56.4076,56.6252,97204.0
2022-12-07 10:10:00,57.25,57.42,57.1,57.13,71145.0,56.6252,56.7933,56.4768,56.5065,71145.0
2022-12-07 10:20:00,57.13,57.23,56.5,56.79,80480.0,56.5065,56.6054,55.8833,56.1702,80480.0
2022-12-07 10:30:00,56.71,57.08,56.7,56.88,47900.0,56.0911,56.457,56.0812,56.2592,47900.0
2022-12-07 10:40:00,56.87,57.23,56.87,57.23,22836.0,56.2493,56.6054,56.2493,56.6054,22836.0
2022-12-07 10:50:00,57.21,57.32,57.0,57.11,36454.0,56.5856,56.6944,56.3779,56.4867,36454.0
2022-12-07 11:00:00,57.14,57.55,57.14,57.42,56058.0,56.5164,56.9219,56.5164,56.7933,56058.0
2022-12-07 11:10:00,57.45,57.66,57.29,57.29,39521.0,56.823,57.0307,56.6647,56.6647,39521.0
2022-12-07 11:20:00,57.27,57.27,56.99,57.03,30958.0,56.6449,56.6449,56.368,56.4076,30958.0
2022-12-07 11:30:00,57.05,57.24,56.93,57.14,25877.0,56.4273,56.6153,56.3087,56.5164,25877.0
2022-12-07 11:40:00,57.13,57.22,56.89,57.01,28133.0,56.5065,56.5955,56.2691,56.3878,28133.0
2022-12-07 11:50:00,56.98,56.98,56.68,56.77,37380.0,56.3581,56.3581,56.0614,56.1504,37380.0
2022-12-07 12:00:00,56.75,56.8,56.54,56.65,40194.0,56.1306,56.1801,55.9229,56.0317,40194.0
2022-12-07 12:10:00,56.61,56.74,56.53,56.54,24553.0,55.9921,56.1207,55.913,55.9229,24553.0
2022-12-07 12:20:00,56.54,56.62,56.26,56.28,32224.0,55.9229,56.002,55.646,55.6658,32224.0
2022-12-07 12:30:00,56.3,56.31,56.05,56.08,32413.0,55.6855,55.6954,55.4383,55.4679,32413.0
2022-12-07 12:40:00,56.13,56.43,56.13,56.43,39910.0,55.5174,55.8141,55.5174,55.8141,39910.0
2022-12-07 12:50:00,56.47,56.75,56.45,56.66,34716.0,55.8537,56.1306,55.8339,56.0416,34716.0
2022-12-07 13:00:00,56.66,56.76,56.42,56.54,25362.0,56.0416,56.1405,55.8042,55.9229,25362.0
2022-12-07 13:10:00,56.55,56.78,56.54,56.75,34582.0,55.9328,56.1603,55.9229,56.1306,34582.0
2022-12-07 13:20:00,56.75,57.2,56.71,57.16,69443.0,56.1306,56.5757,56.0911,56.5361,69443.0
2022-12-07 13:30:00,57.16,57.23,56.97,57.01,30771.0,56.5361,56.6054,56.3482,56.3878,30771.0
2022-12-07 13:40:00,57.03,57.2,56.95,56.96,54219.0,56.4076,56.5757,56.3284,56.3383,54219.0
2022-12-07 13:50:00,56.93,56.95,56.69,56.77,38050.0,56.3087,56.3284,56.0713,56.1504,38050.0
2022-12-07 14:00:00,56.79,56.86,56.67,56.83,32465.0,56.1702,56.2394,56.0515,56.2097,32465.0
2022-12-07 14:10:00,56.82,57.06,56.8,57.0,43507.0,56.1999,56.4372,56.1801,56.3779,43507.0
2022-12-07 14:20:00,57.02,57.06,56.93,56.99,29881.0,56.3977,56.4372,56.3087,56.368,29881.0
2022-12-07 14:30:00,56.98,57.22,56.93,57.17,47572.0,56.3581,56.5955,56.3087,56.546,47572.0
2022-12-07 14:40:00,57.17,57.18,56.82,56.82,29854.0,56.546,56.5559,56.1999,56.1999,29854.0
2022-12-07 14:50:00,56.81,56.95,56.76,56.95,27071.0,56.19,56.3284,56.1405,56.3284,27071.0
2022-12-07 15:00:00,56.98,57.14,56.96,57.08,53954.0,56.3581,56.5164,56.3383,56.457,53954.0
2022-12-07 15:10:00,57.1,57.11,56.91,56.97,42552.0,56.4768,56.4867,56.2889,56.3482,42552.0
2022-12-07 15:20:00,56.96,57.05,56.92,56.99,24101.0,56.3383,56.4273,56.2988,56.368,24101.0
2022-12-07 15:30:00,56.98,57.09,56.92,56.97,54336.0,56.3581,56.4669,56.2988,56.3482,54336.0
2022-12-07 15:40:00,56.96,57.03,56.57,56.57,119280.0,56.3383,56.4076,55.9526,55.9526,119280.0
2022-12-07 15:50:00,56.58,56.71,56.52,56.53,296840.0,55.9625,56.0911,55.9031,55.913,296840.0
2022-12-08 09:30:00,57.6,58.07,57.29,57.5,110407.0,56.9713,57.4362,56.6647,56.8724,110407.0
2022-12-08 09:40:00,57.5,58.42,57.5,58.28,82157.0,56.8724,57.7824,56.8724,57.6439,82157.0
2022-12-08 09:50:00,58.24,58.42,58.13,58.3,91711.0,57.6044,57.7824,57.4956,57.6637,91711.0
2022-12-08 10:00:00,58.33,58.4,57.96,57.97,43632.0,57.6934,57.7626,57.3274,57.3373,43632.0
2022-12-08 10:10:00,57.98,58.19,57.57,57.7,60211.0,57.3472,57.5549,56.9417,57.0703,60211.0
2022-12-08 10:20:00,57.64,57.7,57.49,57.61,126279.0,57.0109,57.0703,56.8625,56.9812,126279.0
2022-12-08 10:30:00,57.63,58.0,57.63,57.85,30954.0,57.001,57.367,57.001,57.2186,30954.0
2022-12-08 10:40:00,57.85,58.0,57.78,58.0,15838.0,57.2186,57.367,57.1494,57.367,15838.0
2022-12-08 10:50:00,57.98,57.98,57.55,57.57,26578.0,57.3472,57.3472,56.9219,56.9417,26578.0
2022-12-08 11:00:00,57.55,57.59,57.13,57.18,27989.0,56.9219,56.9615,56.5065,56.5559,27989.0
2022-12-08 11:10:00,57.19,57.41,57.12,57.17,23632.0,56.5658,56.7834,56.4966,56.546,23632.0
2022-12-08 11:20:00,57.17,57.21,56.93,57.14,53583.0,56.546,56.5856,56.3087,56.5164,53583.0
2022-12-08 11:30:00,57.17,57.46,57.12,57.45,35494.0,56.546,56.8329,56.4966,56.823,35494.0
2022-12-08 11:40:00,57.44,57.5,57.24,57.27,16704.0,56.8131,56.8724,56.6153,56.6449,16704.0
2022-12-08 11:50:00,57.27,57.28,56.95,57.01,23973.0,56.6449,56.6548,56.3284,56.3878,23973.0
2022-12-08 12:00:00,56.96,57.14,56.96,57.1,21457.0,56.3383,56.5164,56.3383,56.4768,21457.0
2022-12-08 12:10:00,57.1,57.32,57.09,57.21,22513.0,56.4768,56.6944,56.4669,56.5856,22513.0
2022-12-08 12:20:00,57.21,57.25,56.9,57.03,29212.0,56.5856,56.6252,56.279,56.4076,29212.0
2022-12-08 12:30:00,57.03,57.03,56.74,56.77,16181.0,56.4076,56.4076,56.1207,56.1504,16181.0
2022-12-08 12:40:00,56.78,56.8,56.56,56.71,28476.0,56.1603,56.1801,55.9427,56.0911,28476.0
2022-12-08 12:50:00,56.73,57.08,56.73,57.08,29717.0,56.1108,56.457,56.1108,56.457,29717.0
2022-12-08 13:00:00,57.1,57.45,57.09,57.38,23226.0,56.4768,56.823,56.4669,56.7537,23226.0
2022-12-08 13:10:00,57.37,57.4,57.12,57.31,18377.0,56.7439,56.7735,56.4966,56.6845,18377.0
2022-12-08 13:20:00,57.28,57.49,57.22,57.48,8604.0,56.6548,56.8625,56.5955,56.8527,8604.0
2022-12-08 13:30:00,57.5,57.61,57.4,57.49,34336.0,56.8724,56.9812,56.7735,56.8625,34336.0
2022-12-08 13:40:00,57.54,57.64,57.52,57.55,16248.0,56.912,57.0109,56.8922,56.9219,16248.0
2022-12-08 13:50:00,57.55,57.55,57.4,57.44,22266.0,56.9219,56.9219,56.7735,56.8131,22266.0
2022-12-08 14:00:00,57.4,57.4,57.02,57.13,12900.0,56.7735,56.7735,56.3977,56.5065,12900.0
2022-12-08 14:10:00,57.1,57.15,56.97,57.09,16135.0,56.4768,56.5263,56.3482,56.4669,16135.0
2022-12-08 14:20:00,57.09,57.19,57.06,57.11,21487.0,56.4669,56.5658,56.4372,56.4867,21487.0
2022-12-08 14:30:00,57.15,57.15,56.9,57.07,14584.0,56.5263,56.5263,56.279,56.4471,14584.0
2022-12-08 14:40:00,57.11,57.13,57.06,57.08,5194.0,56.4867,56.5065,56.4372,56.457,5194.0
2022-12-08 14:50:00,57.07,57.18,57.02,57.1,51059.0,56.4471,56.5559,56.3977,56.4768,51059.0
2022-12-08 15:00:00,57.09,57.13,56.88,56.89,34771.0,56.4669,56.5065,56.2592,56.2691,34771.0
2022-12-08 15:10:00,56.85,57.08,56.85,57.02,12728.0,56.2295,56.457,56.2295,56.3977,12728.0
2022-12-08 15:20:00,57.04,57.2,57.02,57.06,15124.0,56.4175,56.5757,56.3977,56.4372,15124.0
2022-12-08 15:30:00,57.08,57.15,56.98,57.01,13066.0,56.457,56.5263,56.3581,56.3878,13066.0
2022-12-08 15:40:00,56.98,57.14,56.97,56.97,38693.0,56.3581,56.5164,56.3482,56.3482,38693.0
2022-12-08 15:50:00,56.99,57.19,56.91,57.16,123386.0,56.368,56.5658,56.2889,56.5361,123386.0
2022-12-09 09:30:00,57.25,57.55,56.78,57.35,56222.0,56.6252,56.9219,56.1603,56.7241,56222.0
2022-12-09 09:40:00,57.29,57.53,57.1,57.19,37979.0,56.6647,56.9021,56.4768,56.5658,37979.0
2022-12-09 09:50:00,57.16,57.23,56.81,57.17,41012.0,56.5361,56.6054,56.19,56.546,41012.0
2022-12-09 10:00:00,57.23,57.3,57.01,57.04,23649.0,56.6054,56.6746,56.3878,56.4175,23649.0
2022-12-09 10:10:00,57.06,57.11,56.85,57.0,32243.0,56.4372,56.4867,56.2295,56.3779,32243.0
2022-12-09 10:20:00,57.03,57.15,56.78,56.89,26082.0,56.4076,56.5263,56.1603,56.2691,26082.0
2022-12-09 10:30:00,56.91,57.1,56.77,56.88,25454.0,56.2889,56.4768,56.1504,56.2592,25454.0
2022-12-09 10:40:00,56.9,56.96,56.72,56.8,18064.0,56.279,56.3383,56.1009,56.1801,18064.0
2022-12-09 10:50:00,56.78,57.03,56.77,57.03,21723.0,56.1603,56.4076,56.1504,56.4076,21723.0
2022-12-09 11:00:00,57.04,57.16,56.93,56.96,30384.0,56.4175,56.5361,56.3087,56.3383,30384.0
2022-12-09 11:10:00,56.95,57.08,56.91,57.02,20309.0,56.3284,56.457,56.2889,56.3977,20309.0
2022-12-09 11:20:00,57.01,57.18,56.98,57.11,22069.0,56.3878,56.5559,56.3581,56.4867,22069.0
2022-12-09 11:30:00,57.1,57.24,57.02,57.14,47215.0,56.4768,56.6153,56.3977,56.5164,47215.0
2022-12-09 11:40:00,57.12,57.19,57.03,57.1,18669.0,56.4966,56.5658,56.4076,56.4768,18669.0
2022-12-09 11:50:00,57.09,57.16,57.0,57.13,30247.0,56.4669,56.5361,56.3779,56.5065,30247.0
2022-12-09 12:00:00,57.12,57.19,57.02,57.05,51441.0,56.4966,56.5658,56.3977,56.4273,51441.0
2022-12-09 12:10:00,57.06,57.19,57.05,57.16,18723.0,56.4372,56.5658,56.4273,56.5361,18723.0
2022-12-09 12:20:00,57.15,57.15,56.92,56.96,65035.0,56.5263,56.5263,56.2988,56.3383,65035.0
2022-12-09 12:30:00,56.96,57.04,56.94,57.02,40579.0,56.3383,56.4175,56.3185,56.3977,40579.0
2022-12-09 12:40:00,57.02,57.02,56.63,56.65,27841.0,56.3977,56.3977,56.0119,56.0317,27841.0
2022-12-09 12:50:00,56.66,56.72,56.56,56.65,33233.0,56.0416,56.1009,55.9427,56.0317,33233.0
2022-12-09 13:00:00,56.67,56.67,56.38,56.46,17852.0,56.0515,56.0515,55.7647,55.8438,17852.0
2022-12-09 13:10:00,56.46,56.52,56.37,56.46,14614.0,55.8438,55.9031,55.7548,55.8438,14614.0
2022-12-09 13:20:00,56.44,56.44,56.28,56.39,13229.0,55.824,55.824,55.6658,55.7746,13229.0
2022-12-09 13:30:00,56.39,56.49,56.37,56.48,13098.0,55.7746,55.8735,55.7548,55.8636,13098.0
2022-12-09 13:40:00,56.46,56.49,56.36,56.43,15021.0,55.8438,55.8735,55.7449,55.8141,15021.0
2022-12-09 13:50:00,56.44,56.48,56.3,56.3,28428.0,55.824,55.8636,55.6855,55.6855,28428.0
2022-12-09 14:00:00,56.31,56.41,56.27,56.34,23028.0,55.6954,55.7943,55.6559,55.7251,23028.0
2022-12-09 14:10:00,56.33,56.61,56.31,56.57,34183.0,55.7152,55.9921,55.6954,55.9526,34183.0
2022-12-09 14:20:00,56.59,56.69,56.57,56.59,25434.0,55.9724,56.0713,55.9526,55.9724,25434.0
2022-12-09 14:30:00,56.59,56.73,56.49,56.73,27106.0,55.9724,56.1108,55.8735,56.1108,27106.0
2022-12-09 14:40:00,56.71,56.74,56.59,56.7,17592.0,56.0911,56.1207,55.9724,56.0812,17592.0
2022-12-09 14:50:00,56.7,56.72,56.57,56.62,19494.0,56.0812,56.1009,55.9526,56.002,19494.0
2022-12-09 15:00:00,56.63,56.66,56.57,56.6,13885.0,56.0119,56.0416,55.9526,55.9823,13885.0
2022-12-09 15:10:00,56.6,56.62,56.46,56.46,18236.0,55.9823,56.002,55.8438,55.8438,18236.0
2022-12-09 15:20:00,56.47,56.48,56.3,56.33,51497.0,55.8537,55.8636,55.6855,55.7152,51497.0
2022-12-09 15:30:00,56.29,56.43,56.28,56.31,32352.0,55.6756,55.8141,55.6658,55.6954,32352.0
2022-12-09 15:40:00,56.3,56.42,56.26,56.39,52429.0,55.6855,55.8042,55.646,55.7746,52429.0
2022-12-09 15:50:00,56.39,56.42,56.17,56.21,169104.0,55.7746,55.8042,55.557,55.5965,169104.0
2022-12-12 09:30:00,56.0,56.01,54.81,55.06,186483.0,55.3888,55.3987,54.2118,54.4591,186483.0
2022-12-12 09:40:00,55.17,55.71,55.16,55.69,49467.0,54.5679,55.102,54.558,55.0822,49467.0
2022-12-12 09:50:00,55.64,55.94,55.6,55.86,57353.0,55.0327,55.3295,54.9932,55.2503,57353.0
2022-12-12 10:00:00,55.89,56.14,55.75,56.14,37256.0,55.28,55.5273,55.1415,55.5273,37256.0
2022-12-12 10:10:00,56.13,56.34,55.73,55.73,28194.0,55.5174,55.7251,55.1218,55.1218,28194.0
2022-12-12 10:20:00,55.76,56.23,55.75,56.11,22779.0,55.1514,55.6163,55.1415,55.4976,22779.0
2022-12-12 10:30:00,56.11,56.36,55.9,56.14,42201.0,55.4976,55.7449,55.2899,55.5273,42201.0
2022-12-12 10:40:00,56.16,56.22,56.01,56.15,39038.0,55.5471,55.6064,55.3987,55.5372,39038.0
2022-12-12 10:50:00,56.16,56.63,56.08,56.57,37377.0,55.5471,56.0119,55.4679,55.9526,37377.0
2022-12-12 11:00:00,56.62,57.03,56.54,56.91,56104.0,56.002,56.4076,55.9229,56.2889,56104.0
2022-12-12 11:10:00,56.9,56.9,56.67,56.72,29621.0,56.279,56.279,56.0515,56.1009,29621.0
2022-12-12 11:20:00,56.73,56.87,56.67,56.75,23792.0,56.1108,56.2493,56.0515,56.1306,23792.0
2022-12-12 11:30:00,56.77,56.91,56.55,56.72,28360.0,56.1504,56.2889,55.9328,56.1009,28360.0
2022-12-12 11:40:00,56.73,56.74,56.37,56.53,52639.0,56.1108,56.1207,55.7548,55.913,52639.0
2022-12-12 11:50:00,56.54,56.58,56.38,56.58,16374.0,55.9229,55.9625,55.7647,55.9625,16374.0
2022-12-12 12:00:00,56.6,56.79,56.4,56.46,34024.0,55.9823,56.1702,55.7844,55.8438,34024.0
2022-12-12 12:10:00,56.49,56.7,56.49,56.7,21547.0,55.8735,56.0812,55.8735,56.0812,21547.0
2022-12-12 12:20:00,56.69,56.7,56.39,56.47,13795.0,56.0713,56.0812,55.7746,55.8537,13795.0
2022-12-12 12:30:00,56.46,56.46,56.17,56.43,29071.0,55.8438,55.8438,55.557,55.8141,29071.0
2022-12-12 12:40:00,56.43,56.47,56.29,56.32,10840.0,55.8141,55.8537,55.6756,55.7053,10840.0
2022-12-12 12:50:00,56.33,56.4,56.27,56.34,23868.0,55.7152,55.7844,55.6559,55.7251,23868.0
2022-12-12 13:00:00,56.34,56.37,56.16,56.26,19148.0,55.7251,55.7548,55.5471,55.646,19148.0
2022-12-12 13:10:00,56.26,56.26,56.02,56.25,32437.0,55.646,55.646,55.4086,55.6361,32437.0
2022-12-12 13:20:00,56.24,56.24,56.02,56.07,24533.0,55.6262,55.6262,55.4086,55.458,24533.0
2022-12-12 13:30:00,56.07,56.3,56.06,56.25,29738.0,55.458,55.6855,55.4482,55.6361,29738.0
2022-12-12 13:40:00,56.25,56.31,56.23,56.29,14104.0,55.6361,55.6954,55.6163,55.6756,14104.0
2022-12-12 13:50:00,56.3,56.3,56.01,56.09,21726.0,55.6855,55.6855,55.3987,55.4778,21726.0
2022-12-12 14:00:00,56.09,56.1,56.01,56.07,18548.0,55.4778,55.4877,55.3987,55.458,18548.0
2022-12-12 14:10:00,56.08,56.23,56.07,56.15,19191.0,55.4679,55.6163,55.458,55.5372,19191.0
2022-12-12 14:20:00,56.16,56.34,56.14,56.33,25939.0,55.5471,55.7251,55.5273,55.7152,25939.0
2022-12-12 14:30:00,56.31,56.36,56.24,56.34,19956.0,55.6954,55.7449,55.6262,55.7251,19956.0
2022-12-12 14:40:00,56.35,56.49,56.33,56.43,23415.0,55.735,55.8735,55.7152,55.8141,23415.0
2022-12-12 14:50:00,56.43,56.53,56.4,56.46,40339.0,55.8141,55.913,55.7844,55.8438,40339.0
2022-12-12 15:00:00,56.48,56.74,56.48,56.73,16557.0,55.8636,56.1207,55.8636,56.1108,16557.0
2022-12-12 15:10:00,56.74,56.76,56.65,56.73,22383.0,56.1207,56.1405,56.0317,56.1108,22383.0
2022-12-12 15:20:00,56.73,56.84,56.62,56.8,50042.0,56.1108,56.2196,56.002,56.1801,50042.0
2022-12-12 15:30:00,56.82,57.01,56.75,56.84,96896.0,56.1999,56.3878,56.1306,56.2196,96896.0
2022-12-12 15:40:00,56.84,56.96,56.77,56.96,48486.0,56.2196,56.3383,56.1504,56.3383,48486.0
2022-12-12 15:50:00,56.95,57.05,56.88,57.0,301080.0,56.3284,56.4273,56.2592,56.3779,301080.0
2022-12-13 09:30:00,59.88,60.16,58.23,58.36,298795.0,59.2265,59.5034,57.5945,57.723,298795.0
2022-12-13 09:40:00,58.51,58.51,57.78,57.97,148014.0,57.8714,57.8714,57.1494,57.3373,148014.0
2022-12-13 09:50:00,57.98,58.08,57.56,57.63,80233.0,57.3472,57.4461,56.9318,57.001,80233.0
2022-12-13 10:00:00,57.65,57.78,57.11,57.19,72251.0,57.0208,57.1494,56.4867,56.5658,72251.0
2022-12-13 10:10:00,57.15,57.23,56.8,57.1,79446.0,56.5263,56.6054,56.1801,56.4768,79446.0
2022-12-13 10:20:00,57.08,57.14,56.6,56.86,71785.0,56.457,56.5164,55.9823,56.2394,71785.0
2022-12-13 10:30:00,56.86,56.92,56.16,56.22,98648.0,56.2394,56.2988,55.5471,55.6064,98648.0
2022-12-13 10:40:00,56.26,56.43,56.1,56.1,40354.0,55.646,55.8141,55.4877,55.4877,40354.0
2022-12-13 10:50:00,56.07,56.33,56.07,56.2,51431.0,55.458,55.7152,55.458,55.5866,51431.0
2022-12-13 11:00:00,56.23,56.26,55.84,55.89,99641.0,55.6163,55.646,55.2306,55.28,99641.0
2022-12-13 11:10:00,55.87,56.19,55.85,55.94,54018.0,55.2602,55.5767,55.2404,55.3295,54018.0
2022-12-13 11:20:00,55.94,56.03,55.73,56.0,55027.0,55.3295,55.4185,55.1218,55.3888,55027.0
2022-12-13 11:30:00,55.98,56.38,55.96,55.96,90530.0,55.369,55.7647,55.3492,55.3492,90530.0
2022-12-13 11:40:00,55.95,55.98,55.61,55.72,52240.0,55.3394,55.369,55.0031,55.1119,52240.0
2022-12-13 11:50:00,55.73,55.79,55.6,55.72,38193.0,55.1218,55.1811,54.9932,55.1119,38193.0
2022-12-13 12:00:00,55.76,55.84,55.66,55.69,46178.0,55.1514,55.2306,55.0525,55.0822,46178.0
2022-12-13 12:10:00,55.65,55.65,55.24,55.28,90764.0,55.0426,55.0426,54.6371,54.6767,90764.0
2022-12-13 12:20:00,55.28,55.52,55.24,55.4,33014.0,54.6767,54.914,54.6371,54.7954,33014.0
2022-12-13 12:30:00,55.37,55.41,55.13,55.32,29728.0,54.7657,54.8052,54.5283,54.7162,29728.0
2022-12-13 12:40:00,55.33,55.4,55.09,55.1,44259.0,54.7261,54.7954,54.4887,54.4986,44259.0
2022-12-13 12:50:00,55.12,55.38,55.09,55.32,28233.0,54.5184,54.7756,54.4887,54.7162,28233.0
2022-12-13 13:00:00,55.35,55.6,55.34,55.41,34617.0,54.7459,54.9932,54.736,54.8052,34617.0
2022-12-13 13:10:00,55.41,55.88,55.36,55.86,46452.0,54.8052,55.2701,54.7558,55.2503,46452.0
2022-12-13 13:20:00,55.85,55.97,55.74,55.96,38634.0,55.2404,55.3591,55.1316,55.3492,38634.0
2022-12-13 13:30:00,55.96,56.11,55.93,56.11,39131.0,55.3492,55.4976,55.3196,55.4976,39131.0
2022-12-13 13:40:00,56.11,56.32,56.02,56.1,43575.0,55.4976,55.7053,55.4086,55.4877,43575.0
2022-12-13 13:50:00,56.08,56.11,55.76,55.89,29702.0,55.4679,55.4976,55.1514,55.28,29702.0
2022-12-13 14:00:00,55.9,55.93,55.67,55.77,33323.0,55.2899,55.3196,55.0624,55.1613,33323.0
2022-12-13 14:10:00,55.78,55.92,55.69,55.71,23892.0,55.1712,55.3097,55.0822,55.102,23892.0
2022-12-13 14:20:00,55.7,55.84,55.66,55.77,26064.0,55.0921,55.2306,55.0525,55.1613,26064.0
2022-12-13 14:30:00,55.75,55.84,55.68,55.84,26426.0,55.1415,55.2306,55.0723,55.2306,26426.0
2022-12-13 14:40:00,55.82,56.01,55.73,55.86,36363.0,55.2108,55.3987,55.1218,55.2503,36363.0
2022-12-13 14:50:00,55.86,55.88,55.6,55.64,39400.0,55.2503,55.2701,54.9932,55.0327,39400.0
2022-12-13 15:00:00,55.63,55.63,55.33,55.4,30813.0,55.0228,55.0228,54.7261,54.7954,30813.0
2022-12-13 15:10:00,55.4,55.63,55.35,55.57,29422.0,54.7954,55.0228,54.7459,54.9635,29422.0
2022-12-13 15:20:00,55.55,55.76,55.49,55.75,35200.0,54.9437,55.1514,54.8844,55.1415,35200.0
2022-12-13 15:30:00,55.75,55.85,55.5,55.55,72677.0,55.1415,55.2404,54.8943,54.9437,72677.0
2022-12-13 15:40:00,55.56,55.68,55.51,55.53,105040.0,54.9536,55.0723,54.9042,54.9239,105040.0
2022-12-13 15:50:00,55.54,55.86,55.54,55.76,312599.0,54.9338,55.2503,54.9338,55.1514,312599.0
2022-12-14 09:30:00,55.77,56.33,55.53,55.72,93210.0,55.1613,55.7152,54.9239,55.1119,93210.0
2022-12-14 09:40:00,55.72,55.78,55.23,55.73,95228.0,55.1119,55.1712,54.6272,55.1218,95228.0
2022-12-14 09:50:00,55.76,55.92,55.51,55.75,106878.0,55.1514,55.3097,54.9042,55.1415,106878.0
2022-12-14 10:00:00,55.76,55.79,55.4,55.55,47386.0,55.1514,55.1811,54.7954,54.9437,47386.0
2022-12-14 10:10:00,55.57,55.73,55.45,55.58,64775.0,54.9635,55.1218,54.8448,54.9734,64775.0
2022-12-14 10:20:00,55.55,55.64,54.95,55.09,69866.0,54.9437,55.0327,54.3503,54.4887,69866.0
2022-12-14 10:30:00,55.06,55.54,55.04,55.54,24919.0,54.4591,54.9338,54.4393,54.9338,24919.0
2022-12-14 10:40:00,55.5,55.71,55.46,55.71,20198.0,54.8943,55.102,54.8547,55.102,20198.0
2022-12-14 10:50:00,55.74,55.84,55.46,55.69,36626.0,55.1316,55.2306,54.8547,55.0822,36626.0
2022-12-14 11:00:00,55.68,55.79,55.33,55.35,55628.0,55.0723,55.1811,54.7261,54.7459,55628.0
2022-12-14 11:10:00,55.35,55.66,55.34,55.57,23845.0,54.7459,55.0525,54.736,54.9635,23845.0
2022-12-14 11:20:00,55.54,56.02,55.54,56.0,47924.0,54.9338,55.4086,54.9338,55.3888,47924.0
2022-12-14 11:30:00,56.0,56.11,55.95,56.05,21719.0,55.3888,55.4976,55.3394,55.4383,21719.0
2022-12-14 11:40:00,56.06,56.15,55.94,56.03,57536.0,55.4482,55.5372,55.3295,55.4185,57536.0
2022-12-14 11:50:00,56.0,56.09,55.94,56.06,22461.0,55.3888,55.4778,55.3295,55.4482,22461.0
2022-12-14 12:00:00,56.03,56.11,55.9,55.9,21641.0,55.4185,55.4976,55.2899,55.2899,21641.0
2022-12-14 12:10:00,55.88,55.89,55.69,55.78,21532.0,55.2701,55.28,55.0822,55.1712,21532.0
2022-12-14 12:20:00,55.79,55.83,55.65,55.67,19207.0,55.1811,55.2207,55.0426,55.0624,19207.0
2022-12-14 12:30:00,55.63,55.71,55.49,55.6,24446.0,55.0228,55.102,54.8844,54.9932,24446.0
2022-12-14 12:40:00,55.6,55.6,55.4,55.48,20484.0,54.9932,54.9932,54.7954,54.8745,20484.0
2022-12-14 12:50:00,55.47,55.53,55.38,55.46,16774.0,54.8646,54.9239,54.7756,54.8547,16774.0
2022-12-14 13:00:00,55.45,55.63,55.45,55.49,26272.0,54.8448,55.0228,54.8448,54.8844,26272.0
2022-12-14 13:10:00,55.44,55.83,55.36,55.83,52174.0,54.8349,55.2207,54.7558,55.2207,52174.0
2022-12-14 13:20:00,55.84,56.02,55.81,56.02,27423.0,55.2306,55.4086,55.2009,55.4086,27423.0
2022-12-14 13:30:00,56.03,56.2,55.99,56.1,310992.0,55.4185,55.5866,55.3789,55.4877,310992.0
2022-12-14 13:40:00,56.19,56.29,56.04,56.04,34645.0,55.5767,55.6756,55.4284,55.4284,34645.0
2022-12-14 13:50:00,56.02,56.18,56.0,56.02,37819.0,55.4086,55.5668,55.3888,55.4086,37819.0
2022-12-14 14:00:00,55.98,56.04,54.55,54.72,150593.0,55.369,55.4284,53.9546,54.1228,150593.0
2022-12-14 14:10:00,54.75,55.14,54.75,55.11,56662.0,54.1524,54.5382,54.1524,54.5085,56662.0
2022-12-14 14:20:00,55.07,55.16,54.91,54.94,386022.0,54.469,54.558,54.3107,54.3404,386022.0
2022-12-14 14:30:00,54.9,54.98,54.17,54.47,94901.0,54.3008,54.3799,53.5788,53.8755,94901.0
2022-12-14 14:40:00,54.44,55.03,54.34,54.86,51082.0,53.8458,54.4294,53.7469,54.2612,51082.0
2022-12-14 14:50:00,54.9,54.99,54.65,54.95,41453.0,54.3008,54.3898,54.0535,54.3503,41453.0
2022-12-14 15:00:00,54.91,55.58,54.84,55.51,228626.0,54.3107,54.9734,54.2415,54.9042,228626.0
2022-12-14 15:10:00,55.51,56.1,55.49,55.72,97716.0,54.9042,55.4877,54.8844,55.1119,97716.0
2022-12-14 15:20:00,55.71,55.78,55.2,55.2,109532.0,55.102,55.1712,54.5975,54.5975,109532.0
2022-12-14 15:30:00,55.18,55.27,54.94,55.06,105791.0,54.5778,54.6668,54.3404,54.4591,105791.0
2022-12-14 15:40:00,55.04,55.36,54.94,55.28,52888.0,54.4393,54.7558,54.3404,54.6767,52888.0
2022-12-14 15:50:00,55.27,55.52,55.25,55.25,252314.0,54.6668,54.914,54.647,54.647,252314.0
2022-12-15 09:30:00,54.21,55.15,53.88,54.62,194450.0,53.6183,54.5481,53.2919,54.0239,194450.0
2022-12-15 09:40:00,54.66,54.74,54.07,54.16,68341.0,54.0634,54.1426,53.4799,53.5689,68341.0
2022-12-15 09:50:00,54.15,54.55,54.05,54.45,68215.0,53.559,53.9546,53.4601,53.8557,68215.0
2022-12-15 10:00:00,54.39,54.39,53.8,54.15,91652.0,53.7964,53.7964,53.2128,53.559,91652.0
2022-12-15 10:10:00,54.15,54.32,54.05,54.21,66036.0,53.559,53.7271,53.4601,53.6183,66036.0
2022-12-15 10:20:00,54.21,54.54,54.05,54.52,64874.0,53.6183,53.9447,53.4601,53.925,64874.0
2022-12-15 10:30:00,54.51,55.14,54.34,54.86,105320.0,53.9151,54.5382,53.7469,54.2612,105320.0
2022-12-15 10:40:00,54.86,54.86,54.47,54.47,44960.0,54.2612,54.2612,53.8755,53.8755,44960.0
2022-12-15 10:50:00,54.48,54.48,54.1,54.26,53758.0,53.8854,53.8854,53.5095,53.6678,53758.0
2022-12-15 11:00:00,54.23,54.47,54.09,54.23,46571.0,53.6381,53.8755,53.4997,53.6381,46571.0
2022-12-15 11:10:00,54.2,54.2,53.99,54.16,36441.0,53.6085,53.6085,53.4007,53.5689,36441.0
2022-12-15 11:20:00,54.21,54.21,53.92,53.92,28544.0,53.6183,53.6183,53.3315,53.3315,28544.0
2022-12-15 11:30:00,53.92,54.22,53.83,54.17,37320.0,53.3315,53.6282,53.2425,53.5788,37320.0
2022-12-15 11:40:00,54.15,54.19,53.94,53.97,33136.0,53.559,53.5986,53.3513,53.381,33136.0
2022-12-15 11:50:00,53.98,54.05,53.77,53.83,22899.0,53.3909,53.4601,53.1831,53.2425,22899.0
2022-12-15 12:00:00,53.82,54.15,53.82,54.02,46033.0,53.2326,53.559,53.2326,53.4304,46033.0
2022-12-15 12:10:00,54.01,54.24,54.01,54.15,20204.0,53.4205,53.648,53.4205,53.559,20204.0
2022-12-15 12:20:00,54.14,54.23,54.11,54.17,14537.0,53.5491,53.6381,53.5194,53.5788,14537.0
2022-12-15 12:30:00,54.15,54.36,54.12,54.29,15446.0,53.559,53.7667,53.5293,53.6975,15446.0
2022-12-15 12:40:00,54.26,54.35,54.0,54.04,27354.0,53.6678,53.7568,53.4106,53.4502,27354.0
2022-12-15 12:50:00,54.05,54.12,53.84,53.89,13044.0,53.4601,53.5293,53.2524,53.3018,13044.0
2022-12-15 13:00:00,53.89,53.93,53.72,53.76,27835.0,53.3018,53.3414,53.1337,53.1733,27835.0
2022-12-15 13:10:00,53.77,54.08,53.75,53.99,28143.0,53.1831,53.4898,53.1634,53.4007,28143.0
2022-12-15 13:20:00,54.0,54.06,53.84,53.9,22330.0,53.4106,53.47,53.2524,53.3117,22330.0
2022-12-15 13:30:00,53.89,54.19,53.84,54.14,35601.0,53.3018,53.5986,53.2524,53.5491,35601.0
2022-12-15 13:40:00,54.13,54.17,53.92,53.95,39407.0,53.5392,53.5788,53.3315,53.3612,39407.0
2022-12-15 13:50:00,53.95,54.12,53.9,54.02,29068.0,53.3612,53.5293,53.3117,53.4304,29068.0
2022-12-15 14:00:00,54.01,54.1,53.9,53.91,29235.0,53.4205,53.5095,53.3117,53.3216,29235.0
2022-12-15 14:10:00,53.9,54.06,53.88,53.97,26944.0,53.3117,53.47,53.2919,53.381,26944.0
2022-12-15 14:20:00,53.94,53.97,53.76,53.94,33805.0,53.3513,53.381,53.1733,53.3513,33805.0
2022-12-15 14:30:00,53.96,54.14,53.96,54.11,34032.0,53.3711,53.5491,53.3711,53.5194,34032.0
2022-12-15 14:40:00,54.11,54.24,54.07,54.21,46362.0,53.5194,53.648,53.4799,53.6183,46362.0
2022-12-15 14:50:00,54.19,54.39,54.19,54.37,30646.0,53.5986,53.7964,53.5986,53.7766,30646.0
2022-12-15 15:00:00,54.36,54.55,54.33,54.54,41356.0,53.7667,53.9546,53.737,53.9447,41356.0
2022-12-15 15:10:00,54.52,54.52,54.3,54.32,50070.0,53.925,53.925,53.7074,53.7271,50070.0
2022-12-15 15:20:00,54.31,54.5,54.27,54.47,55102.0,53.7173,53.9052,53.6777,53.8755,55102.0
2022-12-15 15:30:00,54.46,54.51,54.33,54.38,93300.0,53.8656,53.9151,53.737,53.7865,93300.0
2022-12-15 15:40:00,54.38,54.43,54.27,54.37,121168.0,53.7865,53.8359,53.6777,53.7766,121168.0
2022-12-15 15:50:00,54.37,54.67,54.36,54.63,446163.0,53.7766,54.0733,53.7667,54.0338,446163.0
2022-12-16 09:30:00,53.79,54.29,53.2,54.26,286603.0,53.2029,53.6975,52.6194,53.6678,286603.0
2022-12-16 09:40:00,54.27,54.93,54.05,54.63,60707.0,53.6777,54.3305,53.4601,54.0338,60707.0
2022-12-16 09:50:00,54.61,54.9,54.06,54.1,32704.0,54.014,54.3008,53.47,53.5095,32704.0
2022-12-16 10:00:00,54.1,54.11,53.74,53.93,34384.0,53.5095,53.5194,53.1535,53.3414,34384.0
2022-12-16 10:10:00,53.95,54.37,53.75,54.36,47641.0,53.3612,53.7766,53.1634,53.7667,47641.0
2022-12-16 10:20:00,54.38,54.4,53.96,54.02,42312.0,53.7865,53.8063,53.3711,53.4304,42312.0
2022-12-16 10:30:00,54.0,54.22,53.84,54.18,71930.0,53.4106,53.6282,53.2524,53.5887,71930.0
2022-12-16 10:40:00,54.16,54.33,54.07,54.24,28532.0,53.5689,53.737,53.4799,53.648,28532.0
2022-12-16 10:50:00,54.22,54.29,53.93,53.94,44410.0,53.6282,53.6975,53.3414,53.3513,44410.0
2022-12-16 11:00:00,53.94,54.04,53.82,53.96,29268.0,53.3513,53.4502,53.2326,53.3711,29268.0
2022-12-16 11:10:00,53.94,54.32,53.84,54.25,30713.0,53.3513,53.7271,53.2524,53.6579,30713.0
2022-12-16 11:20:00,54.23,54.28,53.86,53.91,25213.0,53.6381,53.6876,53.2722,53.3216,25213.0
2022-12-16 11:30:00,53.9,54.13,53.87,53.91,35634.0,53.3117,53.5392,53.2821,53.3216,35634.0
2022-12-16 11:40:00,53.9,53.9,53.45,53.49,39610.0,53.3117,53.3117,52.8666,52.9062,39610.0
2022-12-16 11:50:00,53.48,53.68,53.46,53.55,30230.0,52.8963,53.0941,52.8765,52.9655,30230.0
2022-12-16 12:00:00,53.52,53.54,53.39,53.49,34528.0,52.9359,52.9557,52.8073,52.9062,34528.0
2022-12-16 12:10:00,53.47,53.66,53.45,53.65,28866.0,52.8864,53.0743,52.8666,53.0645,28866.0
2022-12-16 12:20:00,53.66,53.67,53.31,53.46,33207.0,53.0743,53.0842,52.7282,52.8765,33207.0
2022-12-16 12:30:00,53.46,53.59,53.42,53.55,17932.0,52.8765,53.0051,52.837,52.9655,17932.0
2022-12-16 12:40:00,53.52,53.6,53.38,53.38,21220.0,52.9359,53.015,52.7974,52.7974,21220.0
2022-12-16 12:50:00,53.41,53.46,53.22,53.27,31094.0,52.8271,52.8765,52.6391,52.6886,31094.0
2022-12-16 13:00:00,53.27,53.36,53.22,53.28,40046.0,52.6886,52.7776,52.6391,52.6985,40046.0
2022-12-16 13:10:00,53.27,53.32,53.08,53.3,43483.0,52.6886,52.7381,52.5007,52.7183,43483.0
2022-12-16 13:20:00,53.28,53.29,53.17,53.17,17640.0,52.6985,52.7084,52.5897,52.5897,17640.0
2022-12-16 13:30:00,53.18,53.4,53.14,53.3,22092.0,52.5996,52.8172,52.56,52.7183,22092.0
2022-12-16 13:40:00,53.3,53.44,53.29,53.43,20169.0,52.7183,52.8567,52.7084,52.8469,20169.0
2022-12-16 13:50:00,53.43,53.44,53.17,53.17,28622.0,52.8469,52.8567,52.5897,52.5897,28622.0
2022-12-16 14:00:00,53.13,53.25,53.1,53.22,23643.0,52.5501,52.6688,52.5205,52.6391,23643.0
2022-12-16 14:10:00,53.24,53.33,53.17,53.28,53285.0,52.6589,52.7479,52.5897,52.6985,53285.0
2022-12-16 14:20:00,53.27,53.28,53.02,53.03,23100.0,52.6886,52.6985,52.4413,52.4512,23100.0
2022-12-16 14:30:00,53.02,53.18,53.02,53.16,24887.0,52.4413,52.5996,52.4413,52.5798,24887.0
2022-12-16 14:40:00,53.15,53.17,53.04,53.05,23213.0,52.5699,52.5897,52.4611,52.471,23213.0
2022-12-16 14:50:00,53.04,53.31,53.03,53.29,28947.0,52.4611,52.7282,52.4512,52.7084,28947.0
2022-12-16 15:00:00,53.29,53.36,53.2,53.23,31093.0,52.7084,52.7776,52.6194,52.649,31093.0
2022-12-16 15:10:00,53.24,53.47,53.21,53.43,35450.0,52.6589,52.8864,52.6293,52.8469,35450.0
2022-12-16 15:20:00,53.42,53.68,53.37,53.47,40277.0,52.837,53.0941,52.7875,52.8864,40277.0
2022-12-16 15:30:00,53.47,53.6,53.43,53.49,70174.0,52.8864,53.015,52.8469,52.9062,70174.0
2022-12-16 15:40:00,53.48,53.54,53.35,53.39,94417.0,52.8963,52.9557,52.7677,52.8073,94417.0
2022-12-16 15:50:00,53.37,53.57,53.29,53.38,328122.0,52.7875,52.9853,52.7084,52.7974,328122.0
2022-12-19 09:30:00,53.5,53.5,52.15,52.72,153011.0,52.9161,52.9161,51.5808,52.1446,153011.0
2022-12-19 09:40:00,52.72,52.82,52.14,52.23,76014.0,52.1446,52.2435,51.5709,51.66,76014.0
2022-12-19 09:50:00,52.23,52.43,52.07,52.08,42768.0,51.66,51.8578,51.5017,51.5116,42768.0
2022-12-19 10:00:00,52.06,52.14,51.93,51.95,68806.0,51.4918,51.5709,51.3632,51.383,68806.0
2022-12-19 10:10:00,51.94,52.32,51.93,52.18,54794.0,51.3731,51.749,51.3632,51.6105,54794.0
2022-12-19 10:20:00,52.17,52.28,52.09,52.2,69766.0,51.6006,51.7094,51.5215,51.6303,69766.0
2022-12-19 10:30:00,52.21,52.34,52.07,52.3,105734.0,51.6402,51.7688,51.5017,51.7292,105734.0
2022-12-19 10:40:00,52.31,52.31,51.9,51.98,56621.0,51.7391,51.7391,51.3336,51.4127,56621.0
2022-12-19 10:50:00,51.97,52.04,51.74,51.74,61978.0,51.4028,51.472,51.1753,51.1753,61978.0
2022-12-19 11:00:00,51.75,51.83,51.62,51.64,50611.0,51.1852,51.2643,51.0566,51.0764,50611.0
2022-12-19 11:10:00,51.64,52.02,51.59,51.97,66945.0,51.0764,51.4522,51.0269,51.4028,66945.0
2022-12-19 11:20:00,51.96,52.04,51.91,52.01,52423.0,51.3929,51.472,51.3434,51.4424,52423.0
2022-12-19 11:30:00,52.01,52.09,51.77,51.82,47498.0,51.4424,51.5215,51.205,51.2544,47498.0
2022-12-19 11:40:00,51.81,51.83,51.61,51.78,49452.0,51.2445,51.2643,51.0467,51.2149,49452.0
2022-12-19 11:50:00,51.78,51.84,51.47,51.47,38358.0,51.2149,51.2742,50.9082,50.9082,38358.0
2022-12-19 12:00:00,51.47,51.84,51.4,51.8,40788.0,50.9082,51.2742,50.839,51.2346,40788.0
2022-12-19 12:10:00,51.8,51.83,51.56,51.59,66194.0,51.2346,51.2643,50.9973,51.0269,66194.0
2022-12-19 12:20:00,51.59,51.8,51.51,51.78,42321.0,51.0269,51.2346,50.9478,51.2149,42321.0
2022-12-19 12:30:00,51.78,51.84,51.64,51.7,34820.0,51.2149,51.2742,51.0764,51.1357,34820.0
2022-12-19 12:40:00,51.71,51.77,51.67,51.69,16192.0,51.1456,51.205,51.1061,51.1258,16192.0
2022-12-19 12:50:00,51.69,51.93,51.69,51.86,30593.0,51.1258,51.3632,51.1258,51.294,30593.0
2022-12-19 13:00:00,51.87,52.0,51.81,51.88,24786.0,51.3039,51.4325,51.2445,51.3138,24786.0
2022-12-19 13:10:00,51.87,51.92,51.78,51.84,13213.0,51.3039,51.3533,51.2149,51.2742,13213.0
2022-12-19 13:20:00,51.86,51.97,51.72,51.75,17636.0,51.294,51.4028,51.1555,51.1852,17636.0
2022-12-19 13:30:00,51.76,51.91,51.75,51.89,51214.0,51.1951,51.3434,51.1852,51.3237,51214.0
2022-12-19 13:40:00,51.89,51.89,51.77,51.89,26203.0,51.3237,51.3237,51.205,51.3237,26203.0
2022-12-19 13:50:00,51.88,51.92,51.63,51.66,58607.0,51.3138,51.3533,51.0665,51.0962,58607.0
2022-12-19 14:00:00,51.66,51.81,51.56,51.74,62960.0,51.0962,51.2445,50.9973,51.1753,62960.0
2022-12-19 14:10:00,51.74,51.76,51.64,51.65,51009.0,51.1753,51.1951,51.0764,51.0863,51009.0
2022-12-19 14:20:00,51.64,51.64,51.46,51.46,43353.0,51.0764,51.0764,50.8984,50.8984,43353.0
2022-12-19 14:30:00,51.45,51.54,51.41,51.5,98380.0,50.8885,50.9775,50.8489,50.9379,98380.0
2022-12-19 14:40:00,51.47,51.47,51.25,51.26,84948.0,50.9082,50.9082,50.6906,50.7005,84948.0
2022-12-19 14:50:00,51.27,51.27,51.12,51.18,38268.0,50.7104,50.7104,50.5621,50.6214,38268.0
2022-12-19 15:00:00,51.18,51.19,50.85,50.85,80268.0,50.6214,50.6313,50.295,50.295,80268.0
2022-12-19 15:10:00,50.87,51.01,50.79,51.01,76660.0,50.3148,50.4533,50.2357,50.4533,76660.0
2022-12-19 15:20:00,51.03,51.26,50.99,51.26,72578.0,50.4731,50.7005,50.4335,50.7005,72578.0
2022-12-19 15:30:00,51.26,51.4,51.24,51.26,79057.0,50.7005,50.839,50.6808,50.7005,79057.0
2022-12-19 15:40:00,51.25,51.3,51.1,51.28,107085.0,50.6906,50.7401,50.5423,50.7203,107085.0
2022-12-19 15:50:00,51.29,51.49,51.25,51.48,323794.0,50.7302,50.928,50.6906,50.9181,323794.0
2022-12-20 09:30:00,51.04,52.3,51.01,51.93,167599.0,50.4829,51.7292,50.4533,51.3632,167599.0
2022-12-20 09:40:00,51.91,51.91,51.09,51.21,80030.0,51.3434,51.3434,50.5324,50.6511,80030.0
2022-12-20 09:50:00,51.18,51.23,50.83,51.18,70677.0,50.6214,50.6709,50.2752,50.6214,70677.0
2022-12-20 10:00:00,51.21,51.43,51.08,51.08,80161.0,50.6511,50.8687,50.5225,50.5225,80161.0
2022-12-20 10:10:00,51.07,51.4,51.0,51.32,53241.0,50.5126,50.839,50.4434,50.7599,53241.0
2022-12-20 10:20:00,51.31,51.79,51.28,51.73,84645.0,50.75,51.2248,50.7203,51.1654,84645.0
2022-12-20 10:30:00,51.74,52.03,51.46,51.92,74401.0,51.1753,51.4621,50.8984,51.3533,74401.0
2022-12-20 10:40:00,51.94,52.04,51.7,51.7,46737.0,51.3731,51.472,51.1357,51.1357,46737.0
2022-12-20 10:50:00,51.7,51.74,51.53,51.58,39799.0,51.1357,51.1753,50.9676,51.017,39799.0
2022-12-20 11:00:00,51.59,51.84,51.53,51.75,45944.0,51.0269,51.2742,50.9676,51.1852,45944.0
2022-12-20 11:10:00,51.73,51.75,51.13,51.2,50592.0,51.1654,51.1852,50.572,50.6412,50592.0
2022-12-20 11:20:00,51.15,51.26,51.08,51.15,29914.0,50.5917,50.7005,50.5225,50.5917,29914.0
2022-12-20 11:30:00,51.14,51.41,51.14,51.33,19823.0,50.5818,50.8489,50.5818,50.7698,19823.0
2022-12-20 11:40:00,51.32,51.44,51.23,51.42,21451.0,50.7599,50.8786,50.6709,50.8588,21451.0
2022-12-20 11:50:00,51.38,51.39,51.07,51.18,22441.0,50.8192,50.8291,50.5126,50.6214,22441.0
2022-12-20 12:00:00,51.19,51.29,51.14,51.26,27453.0,50.6313,50.7302,50.5818,50.7005,27453.0
2022-12-20 12:10:00,51.25,51.36,51.12,51.15,29188.0,50.6906,50.7994,50.5621,50.5917,29188.0
2022-12-20 12:20:00,51.14,51.14,50.97,50.97,24571.0,50.5818,50.5818,50.4137,50.4137,24571.0
2022-12-20 12:30:00,50.96,50.96,50.77,50.81,35875.0,50.4038,50.4038,50.2159,50.2555,35875.0
2022-12-20 12:40:00,50.82,50.95,50.79,50.95,34021.0,50.2653,50.3939,50.2357,50.3939,34021.0
2022-12-20 12:50:00,50.97,51.07,50.93,51.03,28632.0,50.4137,50.5126,50.3741,50.4731,28632.0
2022-12-20 13:00:00,51.03,51.26,51.03,51.22,28598.0,50.4731,50.7005,50.4731,50.661,28598.0
2022-12-20 13:10:00,51.21,51.21,50.99,51.0,36874.0,50.6511,50.6511,50.4335,50.4434,36874.0
2022-12-20 13:20:00,50.99,51.33,50.97,51.27,31598.0,50.4335,50.7698,50.4137,50.7104,31598.0
2022-12-20 13:30:00,51.28,51.56,51.28,51.46,35955.0,50.7203,50.9973,50.7203,50.8984,35955.0
2022-12-20 13:40:00,51.47,51.47,51.17,51.21,21486.0,50.9082,50.9082,50.6115,50.6511,21486.0
2022-12-20 13:50:00,51.22,51.27,51.11,51.19,23622.0,50.661,50.7104,50.5522,50.6313,23622.0
2022-12-20 14:00:00,51.2,51.22,51.07,51.18,34028.0,50.6412,50.661,50.5126,50.6214,34028.0
2022-12-20 14:10:00,51.18,51.35,51.14,51.17,25197.0,50.6214,50.7896,50.5818,50.6115,25197.0
2022-12-20 14:20:00,51.16,51.2,51.06,51.12,30556.0,50.6016,50.6412,50.5027,50.5621,30556.0
2022-12-20 14:30:00,51.12,51.17,51.07,51.1,73233.0,50.5621,50.6115,50.5126,50.5423,73233.0
2022-12-20 14:40:00,51.09,51.1,50.9,50.99,54196.0,50.5324,50.5423,50.3445,50.4335,54196.0
2022-12-20 14:50:00,51.0,51.05,50.96,51.01,42213.0,50.4434,50.4928,50.4038,50.4533,42213.0
2022-12-20 15:00:00,51.01,51.09,50.9,51.0,96196.0,50.4533,50.5324,50.3445,50.4434,96196.0
2022-12-20 15:10:00,50.99,51.02,50.87,50.9,94400.0,50.4335,50.4632,50.3148,50.3445,94400.0
2022-12-20 15:20:00,50.9,51.03,50.88,51.0,75367.0,50.3445,50.4731,50.3247,50.4434,75367.0
2022-12-20 15:30:00,51.0,51.02,50.82,50.9,116176.0,50.4434,50.4632,50.2653,50.3445,116176.0
2022-12-20 15:40:00,50.88,50.97,50.7,50.92,149915.0,50.3247,50.4137,50.1467,50.3643,149915.0
2022-12-20 15:50:00,50.91,50.96,50.8,50.86,298049.0,50.3544,50.4038,50.2456,50.3049,298049.0
2022-12-21 09:30:00,51.25,52.98,50.89,52.93,292189.0,50.6906,52.4018,50.3346,52.3523,292189.0
2022-12-21 09:40:00,53.0,53.61,52.37,52.44,177055.0,52.4215,53.0249,51.7984,51.8677,177055.0
2022-12-21 09:50:00,52.39,53.22,52.22,52.22,84242.0,51.8182,52.6391,51.6501,51.6501,84242.0
2022-12-21 10:00:00,52.35,53.47,52.26,53.39,89274.0,51.7786,52.8864,51.6896,52.8073,89274.0
2022-12-21 10:10:00,53.39,53.39,53.06,53.26,73754.0,52.8073,52.8073,52.4809,52.6787,73754.0
2022-12-21 10:20:00,53.22,53.22,52.52,52.57,78238.0,52.6391,52.6391,51.9468,51.9962,78238.0
2022-12-21 10:30:00,52.59,53.07,52.4,52.89,90356.0,52.016,52.4908,51.8281,52.3127,90356.0
2022-12-21 10:40:00,52.92,53.1,52.73,52.86,71281.0,52.3424,52.5205,52.1545,52.2831,71281.0
2022-12-21 10:50:00,52.86,52.95,52.5,52.72,51835.0,52.2831,52.3721,51.927,52.1446,51835.0
2022-12-21 11:00:00,52.7,52.78,52.45,52.69,44054.0,52.1248,52.204,51.8776,52.1149,44054.0
2022-12-21 11:10:00,52.67,52.84,52.37,52.37,80599.0,52.0952,52.2633,51.7984,51.7984,80599.0
2022-12-21 11:20:00,52.35,52.52,52.17,52.24,38150.0,51.7786,51.9468,51.6006,51.6698,38150.0
2022-12-21 11:30:00,52.21,52.43,52.13,52.43,47669.0,51.6402,51.8578,51.561,51.8578,47669.0
2022-12-21 11:40:00,52.41,52.8,52.41,52.58,75750.0,51.838,52.2237,51.838,52.0061,75750.0
2022-12-21 11:50:00,52.58,52.87,52.57,52.7,55951.0,52.0061,52.293,51.9962,52.1248,55951.0
2022-12-21 12:00:00,52.71,52.88,52.67,52.68,39871.0,52.1347,52.3029,52.0952,52.105,39871.0
2022-12-21 12:10:00,52.69,52.78,52.55,52.67,34643.0,52.1149,52.204,51.9765,52.0952,34643.0
2022-12-21 12:20:00,52.66,52.87,52.64,52.84,37237.0,52.0853,52.293,52.0655,52.2633,37237.0
2022-12-21 12:30:00,52.83,52.91,52.55,52.64,92334.0,52.2534,52.3325,51.9765,52.0655,92334.0
2022-12-21 12:40:00,52.63,52.71,52.42,52.59,120883.0,52.0556,52.1347,51.8479,52.016,120883.0
2022-12-21 12:50:00,52.58,52.61,52.35,52.37,52313.0,52.0061,52.0358,51.7786,51.7984,52313.0
2022-12-21 13:00:00,52.35,52.44,52.22,52.38,148304.0,51.7786,51.8677,51.6501,51.8083,148304.0
2022-12-21 13:10:00,52.38,52.54,52.16,52.19,85691.0,51.8083,51.9666,51.5907,51.6204,85691.0
2022-12-21 13:20:00,52.2,52.21,52.01,52.11,53616.0,51.6303,51.6402,51.4424,51.5413,53616.0
2022-12-21 13:30:00,52.11,52.38,52.11,52.34,41850.0,51.5413,51.8083,51.5413,51.7688,41850.0
2022-12-21 13:40:00,52.35,52.38,52.16,52.29,30526.0,51.7786,51.8083,51.5907,51.7193,30526.0
2022-12-21 13:50:00,52.29,52.37,52.25,52.34,26367.0,51.7193,51.7984,51.6797,51.7688,26367.0
2022-12-21 14:00:00,52.35,52.56,52.33,52.47,39227.0,51.7786,51.9864,51.7589,51.8973,39227.0
2022-12-21 14:10:00,52.47,52.49,52.27,52.29,49914.0,51.8973,51.9171,51.6995,51.7193,49914.0
2022-12-21 14:20:00,52.28,52.34,52.08,52.11,59579.0,51.7094,51.7688,51.5116,51.5413,59579.0
2022-12-21 14:30:00,52.09,52.21,52.06,52.14,67662.0,51.5215,51.6402,51.4918,51.5709,67662.0
2022-12-21 14:40:00,52.14,52.19,52.03,52.15,67950.0,51.5709,51.6204,51.4621,51.5808,67950.0
2022-12-21 14:50:00,52.13,52.16,51.96,51.99,61835.0,51.561,51.5907,51.3929,51.4226,61835.0
2022-12-21 15:00:00,51.98,52.08,51.85,51.86,74624.0,51.4127,51.5116,51.2841,51.294,74624.0
2022-12-21 15:10:00,51.85,51.87,51.67,51.79,75574.0,51.2841,51.3039,51.1061,51.2248,75574.0
2022-12-21 15:20:00,51.8,51.84,51.68,51.68,66195.0,51.2346,51.2742,51.116,51.116,66195.0
2022-12-21 15:30:00,51.68,51.71,51.54,51.62,131588.0,51.116,51.1456,50.9775,51.0566,131588.0
2022-12-21 15:40:00,51.61,51.93,51.59,51.9,183179.0,51.0467,51.3632,51.0269,51.3336,183179.0
2022-12-21 15:50:00,51.89,51.89,51.74,51.8,403518.0,51.3237,51.3237,51.1753,51.2346,403518.0
2022-12-22 09:30:00,51.1,51.49,50.56,50.73,145856.0,50.5423,50.928,50.0082,50.1763,145856.0
2022-12-22 09:40:00,50.75,51.22,50.22,50.28,66265.0,50.1961,50.661,49.6719,49.7312,66265.0
2022-12-22 09:50:00,50.28,50.33,49.89,50.05,122173.0,49.7312,49.7807,49.3455,49.5037,122173.0
2022-12-22 10:00:00,50.07,50.2,49.66,49.79,87847.0,49.5235,49.6521,49.118,49.2466,87847.0
2022-12-22 10:10:00,49.82,49.95,49.58,49.82,73034.0,49.2763,49.4048,49.0389,49.2763,73034.0
2022-12-22 10:20:00,49.81,49.84,49.35,49.53,65868.0,49.2664,49.296,48.8114,48.9894,65868.0
2022-12-22 10:30:00,49.47,49.47,49.05,49.16,70486.0,48.9301,48.9301,48.5147,48.6235,70486.0
2022-12-22 10:40:00,49.16,49.38,48.98,49.27,111322.0,48.6235,48.8411,48.4454,48.7323,111322.0
2022-12-22 10:50:00,49.27,49.32,49.15,49.28,86678.0,48.7323,48.7817,48.6136,48.7422,86678.0
2022-12-22 11:00:00,49.29,49.45,49.22,49.22,63303.0,48.752,48.9103,48.6828,48.6828,63303.0
2022-12-22 11:10:00,49.23,49.34,49.05,49.25,62492.0,48.6927,48.8015,48.5147,48.7125,62492.0
2022-12-22 11:20:00,49.23,49.51,49.21,49.42,57653.0,48.6927,48.9696,48.6729,48.8806,57653.0
2022-12-22 11:30:00,49.42,49.46,48.92,49.0,42698.0,48.8806,48.9202,48.3861,48.4652,42698.0
2022-12-22 11:40:00,49.0,49.05,48.86,48.87,44087.0,48.4652,48.5147,48.3267,48.3366,44087.0
2022-12-22 11:50:00,48.86,48.92,48.78,48.92,54419.0,48.3267,48.3861,48.2476,48.3861,54419.0
2022-12-22 12:00:00,48.9,48.9,48.53,48.63,70454.0,48.3663,48.3663,48.0003,48.0992,70454.0
2022-12-22 12:10:00,48.63,49.01,48.63,48.98,49217.0,48.0992,48.4751,48.0992,48.4454,49217.0
2022-12-22 12:20:00,48.98,49.01,48.77,48.78,25936.0,48.4454,48.4751,48.2377,48.2476,25936.0
2022-12-22 12:30:00,48.78,48.81,48.55,48.59,40120.0,48.2476,48.2773,48.0201,48.0597,40120.0
2022-12-22 12:40:00,48.6,48.66,48.53,48.56,98973.0,48.0696,48.1289,48.0003,48.03,98973.0
2022-12-22 12:50:00,48.55,48.77,48.45,48.77,50137.0,48.0201,48.2377,47.9212,48.2377,50137.0
2022-12-22 13:00:00,48.76,48.76,48.35,48.4,61274.0,48.2278,48.2278,47.8223,47.8718,61274.0
2022-12-22 13:10:00,48.41,48.58,48.38,48.52,42918.0,47.8816,48.0498,47.852,47.9904,42918.0
2022-12-22 13:20:00,48.49,48.5,48.41,48.45,29879.0,47.9608,47.9707,47.8816,47.9212,29879.0
2022-12-22 13:30:00,48.44,48.74,48.36,48.67,43767.0,47.9113,48.208,47.8322,48.1388,43767.0
2022-12-22 13:40:00,48.69,48.95,48.62,48.7,58421.0,48.1586,48.4158,48.0894,48.1685,58421.0
2022-12-22 13:50:00,48.68,48.76,48.55,48.58,33848.0,48.1487,48.2278,48.0201,48.0498,33848.0
2022-12-22 14:00:00,48.56,48.65,48.49,48.58,47933.0,48.03,48.119,47.9608,48.0498,47933.0
2022-12-22 14:10:00,48.58,48.75,48.57,48.65,41160.0,48.0498,48.2179,48.0399,48.119,41160.0
2022-12-22 14:20:00,48.66,48.77,48.56,48.75,42895.0,48.1289,48.2377,48.03,48.2179,42895.0
2022-12-22 14:30:00,48.74,48.97,48.71,48.94,58142.0,48.208,48.4355,48.1784,48.4059,58142.0
2022-12-22 14:40:00,48.94,49.12,48.78,49.12,44197.0,48.4059,48.5839,48.2476,48.5839,44197.0
2022-12-22 14:50:00,49.1,49.23,49.05,49.11,56461.0,48.5641,48.6927,48.5147,48.574,56461.0
2022-12-22 15:00:00,49.13,49.16,48.92,49.16,46126.0,48.5938,48.6235,48.3861,48.6235,46126.0
2022-12-22 15:10:00,49.17,49.36,49.06,49.28,76151.0,48.6334,48.8213,48.5246,48.7422,76151.0
2022-12-22 15:20:00,49.32,49.55,49.32,49.4,74838.0,48.7817,49.0092,48.7817,48.8608,74838.0
2022-12-22 15:30:00,49.39,49.43,49.28,49.3,77429.0,48.8509,48.8905,48.7422,48.7619,77429.0
2022-12-22 15:40:00,49.31,49.31,49.13,49.21,101510.0,48.7718,48.7718,48.5938,48.6729,101510.0
2022-12-22 15:50:00,49.21,49.53,49.21,49.52,313336.0,48.6729,48.9894,48.6729,48.9795,313336.0
2022-12-23 09:30:00,49.44,50.03,48.48,48.69,100293.0,48.9004,49.484,47.9509,48.1586,100293.0
2022-12-23 09:40:00,48.73,49.08,48.4,48.62,59911.0,48.1982,48.5443,47.8718,48.0894,59911.0
2022-12-23 09:50:00,48.62,48.73,48.44,48.56,40605.0,48.0894,48.1982,47.9113,48.03,40605.0
2022-12-23 10:00:00,48.6,49.06,48.5,48.83,42427.0,48.0696,48.5246,47.9707,48.2971,42427.0
2022-12-23 10:10:00,48.86,48.95,48.76,48.9,33700.0,48.3267,48.4158,48.2278,48.3663,33700.0
2022-12-23 10:20:00,48.87,49.24,48.73,49.04,57229.0,48.3366,48.7026,48.1982,48.5048,57229.0
2022-12-23 10:30:00,49.07,49.54,48.97,49.51,69872.0,48.5344,48.9993,48.4355,48.9696,69872.0
2022-12-23 10:40:00,49.51,49.52,49.09,49.18,61905.0,48.9696,48.9795,48.5542,48.6432,61905.0
2022-12-23 10:50:00,49.18,49.2,48.78,48.79,32064.0,48.6432,48.663,48.2476,48.2575,32064.0
2022-12-23 11:00:00,48.79,48.8,48.59,48.65,41760.0,48.2575,48.2674,48.0597,48.119,41760.0
2022-12-23 11:10:00,48.66,48.79,48.63,48.67,25795.0,48.1289,48.2575,48.0992,48.1388,25795.0
2022-12-23 11:20:00,48.7,48.96,48.7,48.89,30416.0,48.1685,48.4256,48.1685,48.3564,30416.0
2022-12-23 11:30:00,48.9,49.05,48.82,49.01,19731.0,48.3663,48.5147,48.2872,48.4751,19731.0
2022-12-23 11:40:00,49.03,49.19,49.02,49.09,64180.0,48.4949,48.6531,48.485,48.5542,64180.0
2022-12-23 11:50:00,49.12,49.24,49.05,49.24,22608.0,48.5839,48.7026,48.5147,48.7026,22608.0
2022-12-23 12:00:00,49.24,49.39,49.24,49.38,43129.0,48.7026,48.8509,48.7026,48.8411,43129.0
2022-12-23 12:10:00,49.39,49.47,49.17,49.19,30506.0,48.8509,48.9301,48.6334,48.6531,30506.0
2022-12-23 12:20:00,49.19,49.42,49.17,49.32,33312.0,48.6531,48.8806,48.6334,48.7817,33312.0
2022-12-23 12:30:00,49.33,49.43,49.26,49.37,22146.0,48.7916,48.8905,48.7224,48.8312,22146.0
2022-12-23 12:40:00,49.37,49.42,49.12,49.21,43006.0,48.8312,48.8806,48.5839,48.6729,43006.0
2022-12-23 12:50:00,49.22,49.22,49.06,49.12,28639.0,48.6828,48.6828,48.5246,48.5839,28639.0
2022-12-23 13:00:00,49.14,49.4,49.11,49.4,18285.0,48.6037,48.8608,48.574,48.8608,18285.0
2022-12-23 13:10:00,49.42,49.45,49.28,49.45,16784.0,48.8806,48.9103,48.7422,48.9103,16784.0
2022-12-23 13:20:00,49.46,49.53,49.42,49.51,20799.0,48.9202,48.9894,48.8806,48.9696,20799.0
2022-12-23 13:30:00,49.5,49.78,49.5,49.77,59037.0,48.9597,49.2367,48.9597,49.2268,59037.0
2022-12-23 13:40:00,49.75,49.83,49.57,49.66,52546.0,49.207,49.2861,49.029,49.118,52546.0
2022-12-23 13:50:00,49.66,49.73,49.54,49.55,15697.0,49.118,49.1872,48.9993,49.0092,15697.0
2022-12-23 14:00:00,49.54,49.58,49.38,49.41,39589.0,48.9993,49.0389,48.8411,48.8707,39589.0
2022-12-23 14:10:00,49.43,49.64,49.42,49.63,18315.0,48.8905,49.0982,48.8806,49.0883,18315.0
2022-12-23 14:20:00,49.61,49.62,49.5,49.56,29269.0,49.0685,49.0784,48.9597,49.0191,29269.0
2022-12-23 14:30:00,49.56,49.67,49.52,49.66,24341.0,49.0191,49.1279,48.9795,49.118,24341.0
2022-12-23 14:40:00,49.66,49.68,49.55,49.59,31664.0,49.118,49.1378,49.0092,49.0488,31664.0
2022-12-23 14:50:00,49.6,49.78,49.57,49.75,44612.0,49.0587,49.2367,49.029,49.207,44612.0
2022-12-23 15:00:00,49.76,49.83,49.72,49.74,22049.0,49.2169,49.2861,49.1773,49.1971,22049.0
2022-12-23 15:10:00,49.74,49.78,49.66,49.73,22777.0,49.1971,49.2367,49.118,49.1872,22777.0
2022-12-23 15:20:00,49.74,49.88,49.7,49.74,37327.0,49.1971,49.3356,49.1576,49.1971,37327.0
2022-12-23 15:30:00,49.76,49.81,49.69,49.77,42214.0,49.2169,49.2664,49.1477,49.2268,42214.0
2022-12-23 15:40:00,49.78,49.85,49.76,49.8,72108.0,49.2367,49.3059,49.2169,49.2565,72108.0
2022-12-23 15:50:00,49.8,49.85,49.72,49.79,173952.0,49.2565,49.3059,49.1773,49.2466,173952.0
2022-12-27 09:30:00,49.46,49.77,48.81,48.92,121282.0,48.9202,49.2268,48.2773,48.3861,121282.0
2022-12-27 09:40:00,48.9,49.12,48.72,49.12,60921.0,48.3663,48.5839,48.1883,48.5839,60921.0
2022-12-27 09:50:00,49.09,49.52,48.96,49.33,41749.0,48.5542,48.9795,48.4256,48.7916,41749.0
2022-12-27 10:00:00,49.29,49.52,49.29,49.29,26477.0,48.752,48.9795,48.752,48.752,26477.0
2022-12-27 10:10:00,49.3,49.77,49.2,49.74,38884.0,48.7619,49.2268,48.663,49.1971,38884.0
2022-12-27 10:20:00,49.73,49.93,49.62,49.8,36306.0,49.1872,49.3851,49.0784,49.2565,36306.0
2022-12-27 10:30:00,49.79,49.94,49.66,49.82,39535.0,49.2466,49.3949,49.118,49.2763,39535.0
2022-12-27 10:40:00,49.83,49.91,49.71,49.79,20071.0,49.2861,49.3653,49.1675,49.2466,20071.0
2022-12-27 10:50:00,49.81,49.83,49.54,49.55,38440.0,49.2664,49.2861,48.9993,49.0092,38440.0
2022-12-27 11:00:00,49.53,49.89,49.53,49.87,18044.0,48.9894,49.3455,48.9894,49.3257,18044.0
2022-12-27 11:10:00,49.89,49.99,49.86,49.91,24344.0,49.3455,49.4444,49.3158,49.3653,24344.0
2022-12-27 11:20:00,49.88,50.05,49.8,50.04,45007.0,49.3356,49.5037,49.2565,49.4939,45007.0
2022-12-27 11:30:00,50.05,50.21,49.98,50.19,39916.0,49.5037,49.662,49.4345,49.6422,39916.0
2022-12-27 11:40:00,50.18,50.23,50.12,50.16,23083.0,49.6323,49.6818,49.573,49.6125,23083.0
2022-12-27 11:50:00,50.16,50.16,50.06,50.09,26992.0,49.6125,49.6125,49.5136,49.5433,26992.0
2022-12-27 12:00:00,50.1,50.16,50.04,50.14,28136.0,49.5532,49.6125,49.4939,49.5928,28136.0
2022-12-27 12:10:00,50.14,50.33,50.14,50.26,32112.0,49.5928,49.7807,49.5928,49.7115,32112.0
2022-12-27 12:20:00,50.26,50.26,50.08,50.12,28118.0,49.7115,49.7115,49.5334,49.573,28118.0
2022-12-27 12:30:00,50.11,50.28,50.09,50.2,31359.0,49.5631,49.7312,49.5433,49.6521,31359.0
2022-12-27 12:40:00,50.19,50.2,50.02,50.04,41695.0,49.6422,49.6521,49.4741,49.4939,41695.0
2022-12-27 12:50:00,50.04,50.15,49.97,50.13,44459.0,49.4939,49.6027,49.4246,49.5829,44459.0
2022-12-27 13:00:00,50.14,50.14,49.8,49.83,44120.0,49.5928,49.5928,49.2565,49.2861,44120.0
2022-12-27 13:10:00,49.81,49.83,49.6,49.65,36390.0,49.2664,49.2861,49.0587,49.1081,36390.0
2022-12-27 13:20:00,49.68,49.75,49.64,49.67,27327.0,49.1378,49.207,49.0982,49.1279,27327.0
2022-12-27 13:30:00,49.66,49.76,49.63,49.69,23427.0,49.118,49.2169,49.0883,49.1477,23427.0
2022-12-27 13:40:00,49.68,49.7,49.6,49.7,15783.0,49.1378,49.1576,49.0587,49.1576,15783.0
2022-12-27 13:50:00,49.7,49.7,49.59,49.62,23813.0,49.1576,49.1576,49.0488,49.0784,23813.0
2022-12-27 14:00:00,49.61,49.75,49.61,49.68,16053.0,49.0685,49.207,49.0685,49.1378,16053.0
2022-12-27 14:10:00,49.68,49.68,49.53,49.54,19975.0,49.1378,49.1378,48.9894,48.9993,19975.0
2022-12-27 14:20:00,49.54,49.6,49.48,49.51,32150.0,48.9993,49.0587,48.94,48.9696,32150.0
2022-12-27 14:30:00,49.49,49.51,49.34,49.34,35407.0,48.9499,48.9696,48.8015,48.8015,35407.0
2022-12-27 14:40:00,49.32,49.49,49.26,49.46,41387.0,48.7817,48.9499,48.7224,48.9202,41387.0
2022-12-27 14:50:00,49.43,49.5,49.42,49.48,31752.0,48.8905,48.9597,48.8806,48.94,31752.0
2022-12-27 15:00:00,49.47,49.6,49.47,49.5,29817.0,48.9301,49.0587,48.9301,48.9597,29817.0
2022-12-27 15:10:00,49.49,49.56,49.44,49.46,28733.0,48.9499,49.0191,48.9004,48.9202,28733.0
2022-12-27 15:20:00,49.46,49.47,49.13,49.24,57828.0,48.9202,48.9301,48.5938,48.7026,57828.0
2022-12-27 15:30:00,49.25,49.26,49.03,49.06,69889.0,48.7125,48.7224,48.4949,48.5246,69889.0
2022-12-27 15:40:00,49.05,49.06,48.75,48.89,157948.0,48.5147,48.5246,48.2179,48.3564,157948.0
2022-12-27 15:50:00,48.88,48.96,48.77,48.91,292027.0,48.3465,48.4256,48.2377,48.3762,292027.0
2022-12-28 09:30:00,48.74,49.12,48.45,48.64,104868.0,48.208,48.5839,47.9212,48.1091,104868.0
2022-12-28 09:40:00,48.65,48.76,48.21,48.7,64769.0,48.119,48.2278,47.6838,48.1685,64769.0
2022-12-28 09:50:00,48.7,49.29,48.58,48.86,104525.0,48.1685,48.752,48.0498,48.3267,104525.0
2022-12-28 10:00:00,48.84,49.2,48.79,49.04,34119.0,48.307,48.663,48.2575,48.5048,34119.0
2022-12-28 10:10:00,49.02,49.03,48.52,48.6,42705.0,48.485,48.4949,47.9904,48.0696,42705.0
2022-12-28 10:20:00,48.62,48.78,48.54,48.62,37665.0,48.0894,48.2476,48.0102,48.0894,37665.0
2022-12-28 10:30:00,48.66,48.73,48.49,48.59,25268.0,48.1289,48.1982,47.9608,48.0597,25268.0
2022-12-28 10:40:00,48.58,48.73,48.45,48.51,41303.0,48.0498,48.1982,47.9212,47.9806,41303.0
2022-12-28 10:50:00,48.53,48.6,48.36,48.39,43611.0,48.0003,48.0696,47.8322,47.8619,43611.0
2022-12-28 11:00:00,48.38,48.54,48.22,48.24,51727.0,47.852,48.0102,47.6937,47.7135,51727.0
2022-12-28 11:10:00,48.23,48.24,48.02,48.13,83211.0,47.7036,47.7135,47.4959,47.6047,83211.0
2022-12-28 11:20:00,48.16,48.37,48.11,48.37,21788.0,47.6344,47.8421,47.5849,47.8421,21788.0
2022-12-28 11:30:00,48.37,48.39,48.1,48.13,35858.0,47.8421,47.8619,47.575,47.6047,35858.0
2022-12-28 11:40:00,48.14,48.54,48.14,48.54,49423.0,47.6146,48.0102,47.6146,48.0102,49423.0
2022-12-28 11:50:00,48.55,48.55,48.32,48.37,60555.0,48.0201,48.0201,47.7926,47.8421,60555.0
2022-12-28 12:00:00,48.36,48.44,48.1,48.18,22232.0,47.8322,47.9113,47.575,47.6542,22232.0
2022-12-28 12:10:00,48.17,48.22,48.07,48.22,26051.0,47.6443,47.6937,47.5454,47.6937,26051.0
2022-12-28 12:20:00,48.23,48.37,48.22,48.3,32434.0,47.7036,47.8421,47.6937,47.7728,32434.0
2022-12-28 12:30:00,48.3,48.56,48.29,48.53,34309.0,47.7728,48.03,47.763,48.0003,34309.0
2022-12-28 12:40:00,48.51,48.69,48.5,48.68,18789.0,47.9806,48.1586,47.9707,48.1487,18789.0
2022-12-28 12:50:00,48.68,48.9,48.66,48.87,32038.0,48.1487,48.3663,48.1289,48.3366,32038.0
2022-12-28 13:00:00,48.87,48.98,48.82,48.85,20271.0,48.3366,48.4454,48.2872,48.3168,20271.0
2022-12-28 13:10:00,48.86,48.95,48.71,48.76,25041.0,48.3267,48.4158,48.1784,48.2278,25041.0
2022-12-28 13:20:00,48.78,48.81,48.61,48.64,28135.0,48.2476,48.2773,48.0795,48.1091,28135.0
2022-12-28 13:30:00,48.62,48.63,48.43,48.45,22434.0,48.0894,48.0992,47.9014,47.9212,22434.0
2022-12-28 13:40:00,48.46,48.63,48.44,48.61,66529.0,47.9311,48.0992,47.9113,48.0795,66529.0
2022-12-28 13:50:00,48.6,48.61,48.4,48.51,15342.0,48.0696,48.0795,47.8718,47.9806,15342.0
2022-12-28 14:00:00,48.51,48.59,48.49,48.51,16985.0,47.9806,48.0597,47.9608,47.9806,16985.0
2022-12-28 14:10:00,48.52,48.54,48.4,48.53,24554.0,47.9904,48.0102,47.8718,48.0003,24554.0
2022-12-28 14:20:00,48.55,48.6,48.54,48.57,32039.0,48.0201,48.0696,48.0102,48.0399,32039.0
2022-12-28 14:30:00,48.56,48.62,48.46,48.52,30359.0,48.03,48.0894,47.9311,47.9904,30359.0
2022-12-28 14:40:00,48.52,48.7,48.5,48.61,33744.0,47.9904,48.1685,47.9707,48.0795,33744.0
2022-12-28 14:50:00,48.61,48.62,48.43,48.46,24693.0,48.0795,48.0894,47.9014,47.9311,24693.0
2022-12-28 15:00:00,48.45,48.45,48.17,48.18,46113.0,47.9212,47.9212,47.6443,47.6542,46113.0
2022-12-28 15:10:00,48.19,48.31,48.11,48.23,49182.0,47.664,47.7827,47.5849,47.7036,49182.0
2022-12-28 15:20:00,48.24,48.25,48.11,48.14,60205.0,47.7135,47.7234,47.5849,47.6146,60205.0
2022-12-28 15:30:00,48.14,48.23,48.14,48.2,42203.0,47.6146,47.7036,47.6146,47.6739,42203.0
2022-12-28 15:40:00,48.19,48.2,48.02,48.13,55687.0,47.664,47.6739,47.4959,47.6047,55687.0
2022-12-28 15:50:00,48.12,48.12,47.91,47.98,205299.0,47.5948,47.5948,47.3871,47.4563,205299.0
2022-12-29 09:30:00,48.31,48.56,48.05,48.17,96565.0,47.7827,48.03,47.5256,47.6443,96565.0
2022-12-29 09:40:00,48.14,48.45,47.94,48.41,45505.0,47.6146,47.9212,47.4168,47.8816,45505.0
2022-12-29 09:50:00,48.48,48.78,48.45,48.5,74087.0,47.9509,48.2476,47.9212,47.9707,74087.0
2022-12-29 10:00:00,48.51,48.97,48.36,48.78,89445.0,47.9806,48.4355,47.8322,48.2476,89445.0
2022-12-29 10:10:00,48.81,49.53,48.76,49.53,202431.0,48.2773,48.9894,48.2278,48.9894,202431.0
2022-12-29 10:20:00,49.53,49.73,49.46,49.62,141164.0,48.9894,49.1872,48.9202,49.0784,141164.0
2022-12-29 10:30:00,49.62,49.86,49.59,49.79,79138.0,49.0784,49.3158,49.0488,49.2466,79138.0
2022-12-29 10:40:00,49.78,49.89,49.62,49.82,68078.0,49.2367,49.3455,49.0784,49.2763,68078.0
2022-12-29 10:50:00,49.79,49.93,49.75,49.85,56044.0,49.2466,49.3851,49.207,49.3059,56044.0
2022-12-29 11:00:00,49.86,49.92,49.54,49.58,46641.0,49.3158,49.3752,48.9993,49.0389,46641.0
2022-12-29 11:10:00,49.6,49.62,49.26,49.61,52350.0,49.0587,49.0784,48.7224,49.0685,52350.0
2022-12-29 11:20:00,49.61,49.7,49.49,49.7,47870.0,49.0685,49.1576,48.9499,49.1576,47870.0
2022-12-29 11:30:00,49.71,49.93,49.7,49.89,36894.0,49.1675,49.3851,49.1576,49.3455,36894.0
2022-12-29 11:40:00,49.89,49.97,49.83,49.9,41789.0,49.3455,49.4246,49.2861,49.3554,41789.0
2022-12-29 11:50:00,49.91,50.15,49.91,50.12,75202.0,49.3653,49.6027,49.3653,49.573,75202.0
2022-12-29 12:00:00,50.14,50.24,49.94,50.15,44194.0,49.5928,49.6917,49.3949,49.6027,44194.0
2022-12-29 12:10:00,50.17,50.18,49.89,49.96,44646.0,49.6224,49.6323,49.3455,49.4147,44646.0
2022-12-29 12:20:00,49.96,50.05,49.76,49.76,27870.0,49.4147,49.5037,49.2169,49.2169,27870.0
2022-12-29 12:30:00,49.76,49.77,49.62,49.72,30008.0,49.2169,49.2268,49.0784,49.1773,30008.0
2022-12-29 12:40:00,49.73,49.74,49.48,49.59,26797.0,49.1872,49.1971,48.94,49.0488,26797.0
2022-12-29 12:50:00,49.6,49.71,49.59,49.6,21671.0,49.0587,49.1675,49.0488,49.0587,21671.0
2022-12-29 13:00:00,49.6,49.62,49.41,49.43,53189.0,49.0587,49.0784,48.8707,48.8905,53189.0
2022-12-29 13:10:00,49.44,49.59,49.42,49.55,23548.0,48.9004,49.0488,48.8806,49.0092,23548.0
2022-12-29 13:20:00,49.55,49.63,49.43,49.47,39460.0,49.0092,49.0883,48.8905,48.9301,39460.0
2022-12-29 13:30:00,49.44,49.46,49.31,49.45,25835.0,48.9004,48.9202,48.7718,48.9103,25835.0
2022-12-29 13:40:00,49.44,49.48,49.4,49.42,18930.0,48.9004,48.94,48.8608,48.8806,18930.0
2022-12-29 13:50:00,49.42,49.49,49.35,49.48,49797.0,48.8806,48.9499,48.8114,48.94,49797.0
2022-12-29 14:00:00,49.47,49.8,49.47,49.79,30485.0,48.9301,49.2565,48.9301,49.2466,30485.0
2022-12-29 14:10:00,49.8,49.81,49.67,49.76,35031.0,49.2565,49.2664,49.1279,49.2169,35031.0
2022-12-29 14:20:00,49.76,50.0,49.75,50.0,84120.0,49.2169,49.4543,49.207,49.4543,84120.0
2022-12-29 14:30:00,50.0,50.13,49.96,50.09,57817.0,49.4543,49.5829,49.4147,49.5433,57817.0
2022-12-29 14:40:00,50.09,50.12,49.84,49.92,45833.0,49.5433,49.573,49.296,49.3752,45833.0
2022-12-29 14:50:00,49.94,49.99,49.84,49.85,20259.0,49.3949,49.4444,49.296,49.3059,20259.0
2022-12-29 15:00:00,49.83,50.0,49.82,49.9,55242.0,49.2861,49.4543,49.2763,49.3554,55242.0
2022-12-29 15:10:00,49.88,49.89,49.7,49.76,38289.0,49.3356,49.3455,49.1576,49.2169,38289.0
2022-12-29 15:20:00,49.76,49.86,49.69,49.84,34908.0,49.2169,49.3158,49.1477,49.296,34908.0
2022-12-29 15:30:00,49.84,49.91,49.74,49.75,48932.0,49.296,49.3653,49.1971,49.207,48932.0
2022-12-29 15:40:00,49.74,49.82,49.69,49.8,66265.0,49.1971,49.2763,49.1477,49.2565,66265.0
2022-12-29 15:50:00,49.8,49.85,49.74,49.8,167941.0,49.2565,49.3059,49.1971,49.2565,167941.0
2022-12-30 09:30:00,49.04,49.64,48.69,49.33,107658.0,48.5048,49.0982,48.1586,48.7916,107658.0
2022-12-30 09:40:00,49.29,49.39,48.98,49.02,39638.0,48.752,48.8509,48.4454,48.485,39638.0
2022-12-30 09:50:00,49.03,49.41,49.02,49.38,35732.0,48.4949,48.8707,48.485,48.8411,35732.0
2022-12-30 10:00:00,49.39,49.53,49.26,49.35,39408.0,48.8509,48.9894,48.7224,48.8114,39408.0
2022-12-30 10:10:00,49.35,49.68,49.35,49.59,30275.0,48.8114,49.1378,48.8114,49.0488,30275.0
2022-12-30 10:20:00,49.59,49.65,49.45,49.47,40014.0,49.0488,49.1081,48.9103,48.9301,40014.0
2022-12-30 10:30:00,49.46,49.51,49.35,49.49,19437.0,48.9202,48.9696,48.8114,48.9499,19437.0
2022-12-30 10:40:00,49.48,49.72,49.48,49.71,37216.0,48.94,49.1773,48.94,49.1675,37216.0
2022-12-30 10:50:00,49.69,49.7,49.35,49.36,28526.0,49.1477,49.1576,48.8114,48.8213,28526.0
2022-12-30 11:00:00,49.35,49.4,49.3,49.31,12804.0,48.8114,48.8608,48.7619,48.7718,12804.0
2022-12-30 11:10:00,49.3,49.32,49.21,49.32,22359.0,48.7619,48.7817,48.6729,48.7817,22359.0
2022-12-30 11:20:00,49.32,49.42,49.16,49.2,22778.0,48.7817,48.8806,48.6235,48.663,22778.0
2022-12-30 11:30:00,49.15,49.37,49.11,49.32,16990.0,48.6136,48.8312,48.574,48.7817,16990.0
2022-12-30 11:40:00,49.29,49.43,49.28,49.38,16046.0,48.752,48.8905,48.7422,48.8411,16046.0
2022-12-30 11:50:00,49.38,49.52,49.31,49.45,30869.0,48.8411,48.9795,48.7718,48.9103,30869.0
2022-12-30 12:00:00,49.46,49.49,49.35,49.36,16158.0,48.9202,48.9499,48.8114,48.8213,16158.0
2022-12-30 12:10:00,49.37,49.39,49.26,49.27,19517.0,48.8312,48.8509,48.7224,48.7323,19517.0
2022-12-30 12:20:00,49.26,49.3,49.17,49.2,18197.0,48.7224,48.7619,48.6334,48.663,18197.0
2022-12-30 12:30:00,49.21,49.31,49.21,49.29,14212.0,48.6729,48.7718,48.6729,48.752,14212.0
2022-12-30 12:40:00,49.29,49.48,49.29,49.39,22522.0,48.752,48.94,48.752,48.8509,22522.0
2022-12-30 12:50:00,49.42,49.51,49.33,49.51,22056.0,48.8806,48.9696,48.7916,48.9696,22056.0
2022-12-30 13:00:00,49.52,49.52,49.41,49.46,17749.0,48.9795,48.9795,48.8707,48.9202,17749.0
2022-12-30 13:10:00,49.49,49.5,49.24,49.25,17546.0,48.9499,48.9597,48.7026,48.7125,17546.0
2022-12-30 13:20:00,49.25,49.25,49.08,49.23,42059.0,48.7125,48.7125,48.5443,48.6927,42059.0
2022-12-30 13:30:00,49.23,49.27,49.12,49.21,18956.0,48.6927,48.7323,48.5839,48.6729,18956.0
2022-12-30 13:40:00,49.2,49.2,49.03,49.07,27237.0,48.663,48.663,48.4949,48.5344,27237.0
2022-12-30 13:50:00,49.08,49.2,49.06,49.18,25280.0,48.5443,48.663,48.5246,48.6432,25280.0
2022-12-30 14:00:00,49.18,49.27,49.07,49.08,23085.0,48.6432,48.7323,48.5344,48.5443,23085.0
2022-12-30 14:10:00,49.07,49.11,48.97,49.01,37002.0,48.5344,48.574,48.4355,48.4751,37002.0
2022-12-30 14:20:00,49.01,49.13,49.0,49.13,17449.0,48.4751,48.5938,48.4652,48.5938,17449.0
2022-12-30 14:30:00,49.12,49.17,49.08,49.09,21745.0,48.5839,48.6334,48.5443,48.5542,21745.0
2022-12-30 14:40:00,49.08,49.08,49.02,49.04,19567.0,48.5443,48.5443,48.485,48.5048,19567.0
2022-12-30 14:50:00,49.03,49.04,48.91,48.91,28025.0,48.4949,48.5048,48.3762,48.3762,28025.0
2022-12-30 15:00:00,48.9,49.11,48.89,49.07,30956.0,48.3663,48.574,48.3564,48.5344,30956.0
2022-12-30 15:10:00,49.07,49.32,49.06,49.27,34716.0,48.5344,48.7817,48.5246,48.7323,34716.0
2022-12-30 15:20:00,49.27,49.32,49.16,49.18,29515.0,48.7323,48.7817,48.6235,48.6432,29515.0
2022-12-30 15:30:00,49.18,49.22,48.99,49.11,57916.0,48.6432,48.6828,48.4553,48.574,57916.0
2022-12-30 15:40:00,49.12,49.3,49.1,49.26,60478.0,48.5839,48.7619,48.5641,48.7224,60478.0
2022-12-30 15:50:00,49.25,49.46,49.25,49.44,187714.0,48.7125,48.9202,48.7125,48.9004,187714.0
2023-01-03 09:30:00,50.54,50.87,50.0,50.41,179712.0,49.9884,50.3148,49.4543,49.8598,179712.0
2023-01-03 09:40:00,50.41,50.84,50.15,50.26,103986.0,49.8598,50.2851,49.6027,49.7115,103986.0
2023-01-03 09:50:00,50.31,50.38,49.7,49.89,132068.0,49.7609,49.8301,49.1576,49.3455,132068.0
2023-01-03 10:00:00,49.88,50.28,49.88,50.12,80726.0,49.3356,49.7312,49.3356,49.573,80726.0
2023-01-03 10:10:00,50.1,50.17,49.74,49.75,63362.0,49.5532,49.6224,49.1971,49.207,63362.0
2023-01-03 10:20:00,49.74,50.08,49.7,50.08,83246.0,49.1971,49.5334,49.1576,49.5334,83246.0
2023-01-03 10:30:00,50.1,50.5,50.03,50.48,38919.0,49.5532,49.9488,49.484,49.9291,38919.0
2023-01-03 10:40:00,50.48,50.5,50.32,50.42,25075.0,49.9291,49.9488,49.7708,49.8697,25075.0
2023-01-03 10:50:00,50.44,50.53,50.35,50.44,24229.0,49.8895,49.9785,49.8005,49.8895,24229.0
2023-01-03 11:00:00,50.5,50.59,50.29,50.29,17637.0,49.9488,50.0379,49.7411,49.7411,17637.0
2023-01-03 11:10:00,50.23,50.27,50.02,50.13,58463.0,49.6818,49.7213,49.4741,49.5829,58463.0
2023-01-03 11:20:00,50.11,50.3,50.04,50.23,36043.0,49.5631,49.751,49.4939,49.6818,36043.0
2023-01-03 11:30:00,50.21,50.21,49.99,50.05,22158.0,49.662,49.662,49.4444,49.5037,22158.0
2023-01-03 11:40:00,50.04,50.04,49.72,49.79,27326.0,49.4939,49.4939,49.1773,49.2466,27326.0
2023-01-03 11:50:00,49.79,49.86,49.59,49.8,33280.0,49.2466,49.3158,49.0488,49.2565,33280.0
2023-01-03 12:00:00,49.83,49.95,49.7,49.77,34668.0,49.2861,49.4048,49.1576,49.2268,34668.0
2023-01-03 12:10:00,49.75,49.8,49.71,49.78,27889.0,49.207,49.2565,49.1675,49.2367,27889.0
2023-01-03 12:20:00,49.78,49.91,49.67,49.68,27071.0,49.2367,49.3653,49.1279,49.1378,27071.0
2023-01-03 12:30:00,49.69,49.85,49.67,49.67,21793.0,49.1477,49.3059,49.1279,49.1279,21793.0
2023-01-03 12:40:00,49.64,49.64,49.24,49.34,47199.0,49.0982,49.0982,48.7026,48.8015,47199.0
2023-01-03 12:50:00,49.34,49.62,49.31,49.62,31207.0,48.8015,49.0784,48.7718,49.0784,31207.0
2023-01-03 13:00:00,49.59,49.66,49.43,49.46,22439.0,49.0488,49.118,48.8905,48.9202,22439.0
2023-01-03 13:10:00,49.46,49.56,49.35,49.36,19051.0,48.9202,49.0191,48.8114,48.8213,19051.0
2023-01-03 13:20:00,49.36,49.65,49.3,49.62,21672.0,48.8213,49.1081,48.7619,49.0784,21672.0
2023-01-03 13:30:00,49.62,49.63,49.4,49.43,20939.0,49.0784,49.0883,48.8608,48.8905,20939.0
2023-01-03 13:40:00,49.44,49.54,49.32,49.37,29373.0,48.9004,48.9993,48.7817,48.8312,29373.0
2023-01-03 13:50:00,49.38,49.4,49.29,49.34,37858.0,48.8411,48.8608,48.752,48.8015,37858.0
2023-01-03 14:00:00,49.34,49.38,49.18,49.33,54739.0,48.8015,48.8411,48.6432,48.7916,54739.0
2023-01-03 14:10:00,49.32,49.34,49.1,49.1,16143.0,48.7817,48.8015,48.5641,48.5641,16143.0
2023-01-03 14:20:00,49.11,49.18,48.88,48.96,62499.0,48.574,48.6432,48.3465,48.4256,62499.0
2023-01-03 14:30:00,48.97,48.98,48.73,48.73,36537.0,48.4355,48.4454,48.1982,48.1982,36537.0
2023-01-03 14:40:00,48.74,49.16,48.74,49.11,41930.0,48.208,48.6235,48.208,48.574,41930.0
2023-01-03 14:50:00,49.13,49.14,48.89,48.91,26495.0,48.5938,48.6037,48.3564,48.3762,26495.0
2023-01-03 15:00:00,48.91,49.08,48.89,49.03,27339.0,48.3762,48.5443,48.3564,48.4949,27339.0
2023-01-03 15:10:00,49.02,49.24,49.02,49.14,25873.0,48.485,48.7026,48.485,48.6037,25873.0
2023-01-03 15:20:00,49.14,49.15,48.95,49.06,49874.0,48.6037,48.6136,48.4158,48.5246,49874.0
2023-01-03 15:30:00,49.07,49.1,48.75,48.76,58324.0,48.5344,48.5641,48.2179,48.2278,58324.0
2023-01-03 15:40:00,48.76,48.81,48.68,48.74,80211.0,48.2278,48.2773,48.1487,48.208,80211.0
2023-01-03 15:50:00,48.75,48.78,48.68,48.7,214953.0,48.2179,48.2476,48.1487,48.1685,214953.0
2023-01-04 09:30:00,49.3,49.7,48.88,49.53,93650.0,48.7619,49.1576,48.3465,48.9894,93650.0
2023-01-04 09:40:00,49.54,49.82,49.28,49.72,88894.0,48.9993,49.2763,48.7422,49.1773,88894.0
2023-01-04 09:50:00,49.84,50.05,49.58,49.91,67090.0,49.296,49.5037,49.0389,49.3653,67090.0
2023-01-04 10:00:00,49.87,50.15,49.5,49.7,84400.0,49.3257,49.6027,48.9597,49.1576,84400.0
2023-01-04 10:10:00,49.69,49.89,49.42,49.89,38293.0,49.1477,49.3455,48.8806,49.3455,38293.0
2023-01-04 10:20:00,49.91,50.21,49.89,50.21,49174.0,49.3653,49.662,49.3455,49.662,49174.0
2023-01-04 10:30:00,50.23,50.43,50.0,50.3,46420.0,49.6818,49.8796,49.4543,49.751,46420.0
2023-01-04 10:40:00,50.3,50.67,50.22,50.63,91378.0,49.751,50.117,49.6719,50.0774,91378.0
2023-01-04 10:50:00,50.65,51.13,50.55,51.1,89325.0,50.0972,50.572,49.9983,50.5423,89325.0
2023-01-04 11:00:00,51.1,51.22,50.83,51.1,118234.0,50.5423,50.661,50.2752,50.5423,118234.0
2023-01-04 11:10:00,51.11,51.28,51.08,51.2,63247.0,50.5522,50.7203,50.5225,50.6412,63247.0
2023-01-04 11:20:00,51.24,51.31,51.1,51.15,65659.0,50.6808,50.75,50.5423,50.5917,65659.0
2023-01-04 11:30:00,51.15,51.61,51.15,51.47,58327.0,50.5917,51.0467,50.5917,50.9082,58327.0
2023-01-04 11:40:00,51.48,51.65,51.47,51.65,46346.0,50.9181,51.0863,50.9082,51.0863,46346.0
2023-01-04 11:50:00,51.65,51.84,51.61,51.83,47317.0,51.0863,51.2742,51.0467,51.2643,47317.0
2023-01-04 12:00:00,51.83,51.88,51.76,51.76,60659.0,51.2643,51.3138,51.1951,51.1951,60659.0
2023-01-04 12:10:00,51.74,51.8,51.55,51.76,124644.0,51.1753,51.2346,50.9874,51.1951,124644.0
2023-01-04 12:20:00,51.76,52.13,51.73,52.11,91252.0,51.1951,51.561,51.1654,51.5413,91252.0
2023-01-04 12:30:00,52.11,52.22,52.07,52.17,80849.0,51.5413,51.6501,51.5017,51.6006,80849.0
2023-01-04 12:40:00,52.16,52.34,52.06,52.16,44424.0,51.5907,51.7688,51.4918,51.5907,44424.0
2023-01-04 12:50:00,52.17,52.24,52.04,52.08,51128.0,51.6006,51.6698,51.472,51.5116,51128.0
2023-01-04 13:00:00,52.08,52.1,51.86,51.97,49031.0,51.5116,51.5314,51.294,51.4028,49031.0
2023-01-04 13:10:00,51.97,52.31,51.96,52.27,40541.0,51.4028,51.7391,51.3929,51.6995,40541.0
2023-01-04 13:20:00,52.26,52.27,52.1,52.12,37064.0,51.6896,51.6995,51.5314,51.5512,37064.0
2023-01-04 13:30:00,52.13,52.52,52.12,52.52,55404.0,51.561,51.9468,51.5512,51.9468,55404.0
2023-01-04 13:40:00,52.54,52.59,52.46,52.54,55327.0,51.9666,52.016,51.8874,51.9666,55327.0
2023-01-04 13:50:00,52.54,52.77,52.5,52.51,109030.0,51.9666,52.1941,51.927,51.9369,109030.0
2023-01-04 14:00:00,52.48,52.75,52.16,52.38,92965.0,51.9072,52.1743,51.5907,51.8083,92965.0
2023-01-04 14:10:00,52.42,52.95,52.35,52.92,113430.0,51.8479,52.3721,51.7786,52.3424,113430.0
2023-01-04 14:20:00,52.92,52.93,52.17,52.18,97288.0,52.3424,52.3523,51.6006,51.6105,97288.0
2023-01-04 14:30:00,52.17,52.26,51.93,52.0,59473.0,51.6006,51.6896,51.3632,51.4325,59473.0
2023-01-04 14:40:00,52.01,52.27,51.88,52.17,57188.0,51.4424,51.6995,51.3138,51.6006,57188.0
2023-01-04 14:50:00,52.16,52.51,52.1,52.51,59723.0,51.5907,51.9369,51.5314,51.9369,59723.0
2023-01-04 15:00:00,52.53,52.62,52.46,52.53,54585.0,51.9567,52.0457,51.8874,51.9567,54585.0
2023-01-04 15:10:00,52.55,52.6,52.45,52.53,40449.0,51.9765,52.0259,51.8776,51.9567,40449.0
2023-01-04 15:20:00,52.52,52.55,52.19,52.2,55168.0,51.9468,51.9765,51.6204,51.6303,55168.0
2023-01-04 15:30:00,52.2,52.21,52.05,52.11,110007.0,51.6303,51.6402,51.4819,51.5413,110007.0
2023-01-04 15:40:00,52.11,52.23,52.01,52.23,117668.0,51.5413,51.66,51.4424,51.66,117668.0
2023-01-04 15:50:00,52.24,52.69,52.24,52.64,308013.0,51.6698,52.1149,51.6698,52.0655,308013.0
2023-01-05 09:30:00,50.99,51.76,50.85,51.0,249534.0,50.4335,51.1951,50.295,50.4434,249534.0
2023-01-05 09:40:00,50.93,51.25,50.76,50.96,82993.0,50.3741,50.6906,50.206,50.4038,82993.0
2023-01-05 09:50:00,50.98,51.9,50.89,51.75,58902.0,50.4236,51.3336,50.3346,51.1852,58902.0
2023-01-05 10:00:00,51.77,52.32,51.69,52.2,92618.0,51.205,51.749,51.1258,51.6303,92618.0
2023-01-05 10:10:00,52.21,52.59,52.21,52.3,50813.0,51.6402,52.016,51.6402,51.7292,50813.0
2023-01-05 10:20:00,52.33,52.5,52.03,52.13,67357.0,51.7589,51.927,51.4621,51.561,67357.0
2023-01-05 10:30:00,52.12,52.43,51.95,52.25,57719.0,51.5512,51.8578,51.383,51.6797,57719.0
2023-01-05 10:40:00,52.26,52.46,52.13,52.19,38895.0,51.6896,51.8874,51.561,51.6204,38895.0
2023-01-05 10:50:00,52.26,52.39,52.13,52.38,31995.0,51.6896,51.8182,51.561,51.8083,31995.0
2023-01-05 11:00:00,52.41,52.55,52.27,52.49,55050.0,51.838,51.9765,51.6995,51.9171,55050.0
2023-01-05 11:10:00,52.53,52.74,52.53,52.63,38067.0,51.9567,52.1644,51.9567,52.0556,38067.0
2023-01-05 11:20:00,52.59,52.67,52.44,52.6,25879.0,52.016,52.0952,51.8677,52.0259,25879.0
2023-01-05 11:30:00,52.64,52.93,52.62,52.89,37668.0,52.0655,52.3523,52.0457,52.3127,37668.0
2023-01-05 11:40:00,52.83,52.86,52.66,52.75,26088.0,52.2534,52.2831,52.0853,52.1743,26088.0
2023-01-05 11:50:00,52.74,52.8,52.57,52.63,24505.0,52.1644,52.2237,51.9962,52.0556,24505.0
2023-01-05 12:00:00,52.6,52.75,52.46,52.55,75929.0,52.0259,52.1743,51.8874,51.9765,75929.0
2023-01-05 12:10:00,52.56,52.6,52.33,52.33,42302.0,51.9864,52.0259,51.7589,51.7589,42302.0
2023-01-05 12:20:00,52.33,52.68,52.32,52.66,35788.0,51.7589,52.105,51.749,52.0853,35788.0
2023-01-05 12:30:00,52.65,52.78,52.63,52.73,21525.0,52.0754,52.204,52.0556,52.1545,21525.0
2023-01-05 12:40:00,52.75,52.86,52.74,52.76,39829.0,52.1743,52.2831,52.1644,52.1842,39829.0
2023-01-05 12:50:00,52.75,52.75,52.48,52.51,19875.0,52.1743,52.1743,51.9072,51.9369,19875.0
2023-01-05 13:00:00,52.51,52.73,52.49,52.72,33038.0,51.9369,52.1545,51.9171,52.1446,33038.0
2023-01-05 13:10:00,52.71,52.93,52.65,52.85,45868.0,52.1347,52.3523,52.0754,52.2732,45868.0
2023-01-05 13:20:00,52.87,53.74,52.87,53.64,172344.0,52.293,53.1535,52.293,53.0546,172344.0
2023-01-05 13:30:00,53.65,53.83,53.57,53.72,125069.0,53.0645,53.2425,52.9853,53.1337,125069.0
2023-01-05 13:40:00,53.73,53.8,53.46,53.48,53360.0,53.1436,53.2128,52.8765,52.8963,53360.0
2023-01-05 13:50:00,53.47,53.5,53.15,53.24,69052.0,52.8864,52.9161,52.5699,52.6589,69052.0
2023-01-05 14:00:00,53.25,53.65,53.22,53.57,55539.0,52.6688,53.0645,52.6391,52.9853,55539.0
2023-01-05 14:10:00,53.56,53.63,53.48,53.55,42019.0,52.9754,53.0447,52.8963,52.9655,42019.0
2023-01-05 14:20:00,53.54,53.57,53.36,53.41,39060.0,52.9557,52.9853,52.7776,52.8271,39060.0
2023-01-05 14:30:00,53.4,53.41,53.27,53.4,49380.0,52.8172,52.8271,52.6886,52.8172,49380.0
2023-01-05 14:40:00,53.42,53.62,53.39,53.59,32400.0,52.837,53.0348,52.8073,53.0051,32400.0
2023-01-05 14:50:00,53.59,53.66,53.49,53.51,50838.0,53.0051,53.0743,52.9062,52.926,50838.0
2023-01-05 15:00:00,53.51,53.63,53.42,53.62,54837.0,52.926,53.0447,52.837,53.0348,54837.0
2023-01-05 15:10:00,53.64,53.85,53.6,53.68,60135.0,53.0546,53.2623,53.015,53.0941,60135.0
2023-01-05 15:20:00,53.67,53.77,53.65,53.66,40513.0,53.0842,53.1831,53.0645,53.0743,40513.0
2023-01-05 15:30:00,53.66,53.66,53.47,53.54,64618.0,53.0743,53.0743,52.8864,52.9557,64618.0
2023-01-05 15:40:00,53.53,53.58,53.42,53.47,73343.0,52.9458,52.9952,52.837,52.8864,73343.0
2023-01-05 15:50:00,53.46,53.5,53.33,53.37,349945.0,52.8765,52.9161,52.7479,52.7875,349945.0
2023-01-06 09:30:00,53.77,54.32,53.33,53.96,164282.0,53.1831,53.7271,52.7479,53.3711,164282.0
2023-01-06 09:40:00,54.01,54.06,53.31,53.4,100800.0,53.4205,53.47,52.7282,52.8172,100800.0
2023-01-06 09:50:00,53.4,53.89,53.38,53.61,73387.0,52.8172,53.3018,52.7974,53.0249,73387.0
2023-01-06 10:00:00,53.65,54.2,53.65,53.99,48293.0,53.0645,53.6085,53.0645,53.4007,48293.0
2023-01-06 10:10:00,53.94,54.28,53.83,54.12,73077.0,53.3513,53.6876,53.2425,53.5293,73077.0
2023-01-06 10:20:00,54.14,54.23,53.67,53.94,87358.0,53.5491,53.6381,53.0842,53.3513,87358.0
2023-01-06 10:30:00,53.97,54.04,53.79,54.01,76117.0,53.381,53.4502,53.2029,53.4205,76117.0
2023-01-06 10:40:00,54.01,54.56,54.0,54.5,68878.0,53.4205,53.9645,53.4106,53.9052,68878.0
2023-01-06 10:50:00,54.5,54.62,54.39,54.4,42036.0,53.9052,54.0239,53.7964,53.8063,42036.0
2023-01-06 11:00:00,54.41,54.51,54.31,54.48,18469.0,53.8162,53.9151,53.7173,53.8854,18469.0
2023-01-06 11:10:00,54.48,54.48,54.23,54.33,28934.0,53.8854,53.8854,53.6381,53.737,28934.0
2023-01-06 11:20:00,54.33,54.39,54.2,54.23,45340.0,53.737,53.7964,53.6085,53.6381,45340.0
2023-01-06 11:30:00,54.23,54.49,54.22,54.47,74755.0,53.6381,53.8953,53.6282,53.8755,74755.0
2023-01-06 11:40:00,54.48,54.48,54.16,54.3,25667.0,53.8854,53.8854,53.5689,53.7074,25667.0
2023-01-06 11:50:00,54.32,54.45,54.26,54.4,25075.0,53.7271,53.8557,53.6678,53.8063,25075.0
2023-01-06 12:00:00,54.41,54.48,54.34,54.41,15797.0,53.8162,53.8854,53.7469,53.8162,15797.0
2023-01-06 12:10:00,54.43,54.47,54.33,54.4,19906.0,53.8359,53.8755,53.737,53.8063,19906.0
2023-01-06 12:20:00,54.4,54.44,54.2,54.3,20242.0,53.8063,53.8458,53.6085,53.7074,20242.0
2023-01-06 12:30:00,54.3,54.32,54.17,54.23,16294.0,53.7074,53.7271,53.5788,53.6381,16294.0
2023-01-06 12:40:00,54.22,54.22,54.07,54.13,21845.0,53.6282,53.6282,53.4799,53.5392,21845.0
2023-01-06 12:50:00,54.1,54.13,53.95,54.07,27029.0,53.5095,53.5392,53.3612,53.4799,27029.0
2023-01-06 13:00:00,54.07,54.44,54.05,54.44,28884.0,53.4799,53.8458,53.4601,53.8458,28884.0
2023-01-06 13:10:00,54.45,54.59,54.42,54.44,31530.0,53.8557,53.9942,53.8261,53.8458,31530.0
2023-01-06 13:20:00,54.45,54.58,54.37,54.57,28076.0,53.8557,53.9843,53.7766,53.9744,28076.0
2023-01-06 13:30:00,54.59,54.77,54.56,54.75,33513.0,53.9942,54.1722,53.9645,54.1524,33513.0
2023-01-06 13:40:00,54.75,54.83,54.57,54.6,37838.0,54.1524,54.2316,53.9744,54.0041,37838.0
2023-01-06 13:50:00,54.58,54.66,54.53,54.53,22674.0,53.9843,54.0634,53.9349,53.9349,22674.0
2023-01-06 14:00:00,54.56,54.67,54.51,54.64,15953.0,53.9645,54.0733,53.9151,54.0437,15953.0
2023-01-06 14:10:00,54.64,54.79,54.58,54.77,23791.0,54.0437,54.192,53.9843,54.1722,23791.0
2023-01-06 14:20:00,54.8,54.8,54.63,54.65,20369.0,54.2019,54.2019,54.0338,54.0535,20369.0
2023-01-06 14:30:00,54.66,54.77,54.63,54.76,15551.0,54.0634,54.1722,54.0338,54.1623,15551.0
2023-01-06 14:40:00,54.75,54.79,54.7,54.76,17953.0,54.1524,54.192,54.103,54.1623,17953.0
2023-01-06 14:50:00,54.76,54.9,54.76,54.84,28131.0,54.1623,54.3008,54.1623,54.2415,28131.0
2023-01-06 15:00:00,54.87,55.0,54.85,54.88,41632.0,54.2711,54.3997,54.2514,54.281,41632.0
2023-01-06 15:10:00,54.89,54.91,54.75,54.76,23899.0,54.2909,54.3107,54.1524,54.1623,23899.0
2023-01-06 15:20:00,54.76,54.84,54.72,54.75,41340.0,54.1623,54.2415,54.1228,54.1524,41340.0
2023-01-06 15:30:00,54.76,55.04,54.76,55.04,80100.0,54.1623,54.4393,54.1623,54.4393,80100.0
2023-01-06 15:40:00,55.03,55.14,54.96,54.98,109644.0,54.4294,54.5382,54.3602,54.3799,109644.0
2023-01-06 15:50:00,54.97,55.1,54.91,54.99,301918.0,54.37,54.4986,54.3107,54.3898,301918.0
2023-01-09 09:30:00,55.86,56.17,55.09,55.47,262909.0,55.2503,55.557,54.4887,54.8646,262909.0
2023-01-09 09:40:00,55.4,55.74,55.28,55.57,109375.0,54.7954,55.1316,54.6767,54.9635,109375.0
2023-01-09 09:50:00,55.58,55.64,55.4,55.61,86632.0,54.9734,55.0327,54.7954,55.0031,86632.0
2023-01-09 10:00:00,55.63,55.77,55.34,55.57,95212.0,55.0228,55.1613,54.736,54.9635,95212.0
2023-01-09 10:10:00,55.57,55.7,55.42,55.56,58429.0,54.9635,55.0921,54.8151,54.9536,58429.0
2023-01-09 10:20:00,55.57,55.77,55.51,55.73,80451.0,54.9635,55.1613,54.9042,55.1218,80451.0
2023-01-09 10:30:00,55.72,55.83,55.55,55.65,98945.0,55.1119,55.2207,54.9437,55.0426,98945.0
2023-01-09 10:40:00,55.66,55.67,55.28,55.43,178240.0,55.0525,55.0624,54.6767,54.825,178240.0
2023-01-09 10:50:00,55.42,55.65,55.42,55.42,82784.0,54.8151,55.0426,54.8151,54.8151,82784.0
2023-01-09 11:00:00,55.41,55.79,55.41,55.78,41795.0,54.8052,55.1811,54.8052,55.1712,41795.0
2023-01-09 11:10:00,55.77,55.98,55.73,55.78,101342.0,55.1613,55.369,55.1218,55.1712,101342.0
2023-01-09 11:20:00,55.79,56.19,55.78,56.17,107296.0,55.1811,55.5767,55.1712,55.557,107296.0
2023-01-09 11:30:00,56.2,56.26,55.97,56.13,81068.0,55.5866,55.646,55.3591,55.5174,81068.0
2023-01-09 11:40:00,56.14,56.27,56.03,56.25,57261.0,55.5273,55.6559,55.4185,55.6361,57261.0
2023-01-09 11:50:00,56.24,56.29,56.1,56.12,68670.0,55.6262,55.6756,55.4877,55.5075,68670.0
2023-01-09 12:00:00,56.12,56.22,56.09,56.15,25852.0,55.5075,55.6064,55.4778,55.5372,25852.0
2023-01-09 12:10:00,56.13,56.13,55.91,55.93,74151.0,55.5174,55.5174,55.2998,55.3196,74151.0
2023-01-09 12:20:00,55.98,56.02,55.94,56.01,37199.0,55.369,55.4086,55.3295,55.3987,37199.0
2023-01-09 12:30:00,56.01,56.06,55.93,55.99,40903.0,55.3987,55.4482,55.3196,55.3789,40903.0
2023-01-09 12:40:00,55.99,56.03,55.91,56.0,34328.0,55.3789,55.4185,55.2998,55.3888,34328.0
2023-01-09 12:50:00,56.0,56.22,55.96,56.15,44490.0,55.3888,55.6064,55.3492,55.5372,44490.0
2023-01-09 13:00:00,56.15,56.43,56.11,56.43,61439.0,55.5372,55.8141,55.4976,55.8141,61439.0
2023-01-09 13:10:00,56.44,56.47,56.28,56.47,35624.0,55.824,55.8537,55.6658,55.8537,35624.0
2023-01-09 13:20:00,56.46,56.55,56.34,56.47,53506.0,55.8438,55.9328,55.7251,55.8537,53506.0
2023-01-09 13:30:00,56.47,56.73,56.47,56.69,78047.0,55.8537,56.1108,55.8537,56.0713,78047.0
2023-01-09 13:40:00,56.68,56.79,56.51,56.7,70236.0,56.0614,56.1702,55.8932,56.0812,70236.0
2023-01-09 13:50:00,56.67,56.87,56.56,56.8,71713.0,56.0515,56.2493,55.9427,56.1801,71713.0
2023-01-09 14:00:00,56.82,57.0,56.73,56.82,79271.0,56.1999,56.3779,56.1108,56.1999,79271.0
2023-01-09 14:10:00,56.82,56.99,56.82,56.95,65681.0,56.1999,56.368,56.1999,56.3284,65681.0
2023-01-09 14:20:00,56.96,57.23,56.86,57.17,63897.0,56.3383,56.6054,56.2394,56.546,63897.0
2023-01-09 14:30:00,57.18,57.28,57.12,57.13,57282.0,56.5559,56.6548,56.4966,56.5065,57282.0
2023-01-09 14:40:00,57.15,57.25,56.99,57.06,66177.0,56.5263,56.6252,56.368,56.4372,66177.0
2023-01-09 14:50:00,57.07,57.17,56.91,56.91,56953.0,56.4471,56.546,56.2889,56.2889,56953.0
2023-01-09 15:00:00,56.91,57.16,56.81,57.1,64188.0,56.2889,56.5361,56.19,56.4768,64188.0
2023-01-09 15:10:00,57.1,57.2,56.96,57.11,65332.0,56.4768,56.5757,56.3383,56.4867,65332.0
2023-01-09 15:20:00,57.11,57.26,56.92,57.12,168292.0,56.4867,56.6351,56.2988,56.4966,168292.0
2023-01-09 15:30:00,57.13,57.35,57.12,57.12,120443.0,56.5065,56.7241,56.4966,56.4966,120443.0
2023-01-09 15:40:00,57.1,57.26,56.92,57.26,148060.0,56.4768,56.6351,56.2988,56.6351,148060.0
2023-01-09 15:50:00,57.3,57.45,57.2,57.29,361768.0,56.6746,56.823,56.5757,56.6647,361768.0
2023-01-10 09:30:00,57.76,58.58,57.74,57.93,265045.0,57.1296,57.9406,57.1098,57.2977,265045.0
2023-01-10 09:40:00,57.88,58.01,57.07,57.47,118003.0,57.2483,57.3769,56.4471,56.8428,118003.0
2023-01-10 09:50:00,57.49,57.78,57.27,57.62,90020.0,56.8625,57.1494,56.6449,56.9911,90020.0
2023-01-10 10:00:00,57.63,58.15,57.57,58.03,114117.0,57.001,57.5153,56.9417,57.3967,114117.0
2023-01-10 10:10:00,58.08,58.36,58.04,58.22,90200.0,57.4461,57.723,57.4065,57.5846,90200.0
2023-01-10 10:20:00,58.21,58.58,58.06,58.43,90300.0,57.5747,57.9406,57.4263,57.7923,90300.0
2023-01-10 10:30:00,58.46,58.49,57.51,57.74,104108.0,57.822,57.8516,56.8823,57.1098,104108.0
2023-01-10 10:40:00,57.77,57.85,57.63,57.67,43771.0,57.1395,57.2186,57.001,57.0406,43771.0
2023-01-10 10:50:00,57.67,58.44,57.66,58.43,69249.0,57.0406,57.8022,57.0307,57.7923,69249.0
2023-01-10 11:00:00,58.42,58.57,58.37,58.54,47084.0,57.7824,57.9308,57.7329,57.9011,47084.0
2023-01-10 11:10:00,58.56,58.58,58.37,58.45,40694.0,57.9209,57.9406,57.7329,57.8121,40694.0
2023-01-10 11:20:00,58.48,58.76,58.48,58.58,59293.0,57.8417,58.1187,57.8417,57.9406,59293.0
2023-01-10 11:30:00,58.57,58.65,58.39,58.5,54750.0,57.9308,58.0099,57.7527,57.8615,54750.0
2023-01-10 11:40:00,58.51,58.54,58.26,58.34,34896.0,57.8714,57.9011,57.6241,57.7033,34896.0
2023-01-10 11:50:00,58.37,58.43,58.21,58.33,41885.0,57.7329,57.7923,57.5747,57.6934,41885.0
2023-01-10 12:00:00,58.32,58.32,57.95,58.23,45627.0,57.6835,57.6835,57.3175,57.5945,45627.0
2023-01-10 12:10:00,58.23,58.41,58.19,58.26,33439.0,57.5945,57.7725,57.5549,57.6241,33439.0
2023-01-10 12:20:00,58.26,58.42,58.26,58.35,38013.0,57.6241,57.7824,57.6241,57.7132,38013.0
2023-01-10 12:30:00,58.34,58.48,58.24,58.45,42435.0,57.7033,57.8417,57.6044,57.8121,42435.0
2023-01-10 12:40:00,58.43,58.5,58.29,58.37,28081.0,57.7923,57.8615,57.6538,57.7329,28081.0
2023-01-10 12:50:00,58.37,58.4,58.09,58.15,63002.0,57.7329,57.7626,57.456,57.5153,63002.0
2023-01-10 13:00:00,58.14,58.21,58.02,58.14,58682.0,57.5055,57.5747,57.3868,57.5055,58682.0
2023-01-10 13:10:00,58.15,58.16,57.84,57.91,46632.0,57.5153,57.5252,57.2087,57.278,46632.0
2023-01-10 13:20:00,57.95,58.2,57.95,58.09,29536.0,57.3175,57.5648,57.3175,57.456,29536.0
2023-01-10 13:30:00,58.09,58.25,58.09,58.21,33603.0,57.456,57.6143,57.456,57.5747,33603.0
2023-01-10 13:40:00,58.19,58.26,58.05,58.18,30697.0,57.5549,57.6241,57.4164,57.545,30697.0
2023-01-10 13:50:00,58.18,58.18,58.0,58.15,26615.0,57.545,57.545,57.367,57.5153,26615.0
2023-01-10 14:00:00,58.16,58.38,58.14,58.34,45479.0,57.5252,57.7428,57.5055,57.7033,45479.0
2023-01-10 14:10:00,58.36,58.61,58.35,58.59,40847.0,57.723,57.9703,57.7132,57.9505,40847.0
2023-01-10 14:20:00,58.58,58.74,58.54,58.73,47128.0,57.9406,58.0989,57.9011,58.089,47128.0
2023-01-10 14:30:00,58.71,58.76,58.59,58.59,29903.0,58.0692,58.1187,57.9505,57.9505,29903.0
2023-01-10 14:40:00,58.59,58.65,58.47,58.51,41205.0,57.9505,58.0099,57.8318,57.8714,41205.0
2023-01-10 14:50:00,58.54,58.55,58.4,58.46,34665.0,57.9011,57.911,57.7626,57.822,34665.0
2023-01-10 15:00:00,58.45,58.56,58.39,58.52,38799.0,57.8121,57.9209,57.7527,57.8813,38799.0
2023-01-10 15:10:00,58.52,58.73,58.51,58.73,66377.0,57.8813,58.089,57.8714,58.089,66377.0
2023-01-10 15:20:00,58.73,58.93,58.68,58.9,68673.0,58.089,58.2868,58.0396,58.2572,68673.0
2023-01-10 15:30:00,58.9,58.98,58.71,58.91,111239.0,58.2572,58.3363,58.0692,58.267,111239.0
2023-01-10 15:40:00,58.91,59.11,58.85,59.07,150139.0,58.267,58.4649,58.2077,58.4253,150139.0
2023-01-10 15:50:00,59.07,59.22,58.91,58.93,458088.0,58.4253,58.5737,58.267,58.2868,458088.0
2023-01-11 09:30:00,59.23,59.23,58.79,59.18,112673.0,58.5836,58.5836,58.1484,58.5341,112673.0
2023-01-11 09:40:00,59.19,59.35,59.12,59.24,91180.0,58.544,58.7022,58.4748,58.5934,91180.0
2023-01-11 09:50:00,59.24,59.64,59.17,59.19,86558.0,58.5934,58.9891,58.5242,58.544,86558.0
2023-01-11 10:00:00,59.19,59.62,58.97,59.59,83986.0,58.544,58.9693,58.3264,58.9396,83986.0
2023-01-11 10:10:00,59.57,59.62,58.92,58.96,100216.0,58.9198,58.9693,58.2769,58.3165,100216.0
2023-01-11 10:20:00,58.98,59.3,58.87,59.29,93565.0,58.3363,58.6528,58.2275,58.6429,93565.0
2023-01-11 10:30:00,59.26,59.26,58.5,58.7,125346.0,58.6132,58.6132,57.8615,58.0593,125346.0
2023-01-11 10:40:00,58.7,59.0,58.6,58.92,76097.0,58.0593,58.3561,57.9604,58.2769,76097.0
2023-01-11 10:50:00,58.91,59.0,58.66,58.7,63674.0,58.267,58.3561,58.0198,58.0593,63674.0
2023-01-11 11:00:00,58.71,59.02,58.66,58.94,89100.0,58.0692,58.3758,58.0198,58.2967,89100.0
2023-01-11 11:10:00,58.95,59.26,58.95,59.26,54163.0,58.3066,58.6132,58.3066,58.6132,54163.0
2023-01-11 11:20:00,59.27,59.41,59.26,59.35,50642.0,58.6231,58.7616,58.6132,58.7022,50642.0
2023-01-11 11:30:00,59.34,59.4,59.2,59.35,46120.0,58.6924,58.7517,58.5539,58.7022,46120.0
2023-01-11 11:40:00,59.34,59.51,59.31,59.47,51585.0,58.6924,58.8605,58.6627,58.8209,51585.0
2023-01-11 11:50:00,59.48,59.56,59.38,59.53,24733.0,58.8308,58.91,58.7319,58.8803,24733.0
2023-01-11 12:00:00,59.54,59.68,59.43,59.62,27658.0,58.8902,59.0286,58.7814,58.9693,27658.0
2023-01-11 12:10:00,59.63,59.68,59.32,59.32,57303.0,58.9792,59.0286,58.6726,58.6726,57303.0
2023-01-11 12:20:00,59.32,59.58,59.28,59.46,65206.0,58.6726,58.9297,58.633,58.811,65206.0
2023-01-11 12:30:00,59.47,59.52,59.21,59.35,34236.0,58.8209,58.8704,58.5638,58.7022,34236.0
2023-01-11 12:40:00,59.35,59.42,59.18,59.25,34314.0,58.7022,58.7715,58.5341,58.6033,34314.0
2023-01-11 12:50:00,59.23,59.35,59.19,59.34,30644.0,58.5836,58.7022,58.544,58.6924,30644.0
2023-01-11 13:00:00,59.34,59.54,59.32,59.54,55095.0,58.6924,58.8902,58.6726,58.8902,55095.0
2023-01-11 13:10:00,59.53,59.64,59.3,59.3,63823.0,58.8803,58.9891,58.6528,58.6528,63823.0
2023-01-11 13:20:00,59.26,59.4,59.17,59.31,53501.0,58.6132,58.7517,58.5242,58.6627,53501.0
2023-01-11 13:30:00,59.32,59.4,59.16,59.18,46725.0,58.6726,58.7517,58.5143,58.5341,46725.0
2023-01-11 13:40:00,59.17,59.18,58.82,58.88,65503.0,58.5242,58.5341,58.178,58.2374,65503.0
2023-01-11 13:50:00,58.87,58.99,58.84,58.87,35734.0,58.2275,58.3462,58.1978,58.2275,35734.0
2023-01-11 14:00:00,58.87,58.91,58.78,58.83,44960.0,58.2275,58.267,58.1385,58.1879,44960.0
2023-01-11 14:10:00,58.83,59.17,58.83,59.15,50906.0,58.1879,58.5242,58.1879,58.5044,50906.0
2023-01-11 14:20:00,59.14,59.24,59.08,59.11,40036.0,58.4945,58.5934,58.4352,58.4649,40036.0
2023-01-11 14:30:00,59.11,59.19,59.07,59.08,38154.0,58.4649,58.544,58.4253,58.4352,38154.0
2023-01-11 14:40:00,59.07,59.11,58.88,58.92,51593.0,58.4253,58.4649,58.2374,58.2769,51593.0
2023-01-11 14:50:00,58.93,58.97,58.85,58.86,44774.0,58.2868,58.3264,58.2077,58.2176,44774.0
2023-01-11 15:00:00,58.85,59.0,58.73,58.85,53604.0,58.2077,58.3561,58.089,58.2077,53604.0
2023-01-11 15:10:00,58.84,59.03,58.84,59.01,68602.0,58.1978,58.3857,58.1978,58.366,68602.0
2023-01-11 15:20:00,59.02,59.11,58.91,58.92,79203.0,58.3758,58.4649,58.267,58.2769,79203.0
2023-01-11 15:30:00,58.92,59.1,58.86,58.95,111705.0,58.2769,58.455,58.2176,58.3066,111705.0
2023-01-11 15:40:00,58.96,59.08,58.96,59.05,114596.0,58.3165,58.4352,58.3165,58.4055,114596.0
2023-01-11 15:50:00,59.06,59.28,59.05,59.18,342669.0,58.4154,58.633,58.4055,58.5341,342669.0
2023-01-12 09:30:00,60.1,60.8,59.91,60.23,221283.0,59.4441,60.1364,59.2561,59.5726,221283.0
2023-01-12 09:40:00,60.24,60.49,59.39,59.53,116673.0,59.5825,59.8298,58.7418,58.8803,116673.0
2023-01-12 09:50:00,59.45,60.14,59.45,59.8,77488.0,58.8012,59.4836,58.8012,59.1473,77488.0
2023-01-12 10:00:00,59.81,60.51,59.81,60.46,114463.0,59.1572,59.8496,59.1572,59.8001,114463.0
2023-01-12 10:10:00,60.48,60.86,60.46,60.61,114998.0,59.8199,60.1958,59.8001,59.9485,114998.0
2023-01-12 10:20:00,60.64,60.7,60.27,60.61,91301.0,59.9782,60.0375,59.6122,59.9485,91301.0
2023-01-12 10:30:00,60.59,60.82,60.52,60.68,65540.0,59.9287,60.1562,59.8595,60.0177,65540.0
2023-01-12 10:40:00,60.66,60.66,60.23,60.33,85910.0,59.9979,59.9979,59.5726,59.6715,85910.0
2023-01-12 10:50:00,60.35,60.93,60.25,60.91,80978.0,59.6913,60.265,59.5924,60.2452,80978.0
2023-01-12 11:00:00,60.91,61.16,60.62,60.91,161420.0,60.2452,60.4925,59.9584,60.2452,161420.0
2023-01-12 11:10:00,60.9,61.39,60.76,61.39,105067.0,60.2353,60.72,60.0969,60.72,105067.0
2023-01-12 11:20:00,61.39,61.49,61.14,61.48,107937.0,60.72,60.8189,60.4727,60.809,107937.0
2023-01-12 11:30:00,61.48,61.84,61.47,61.82,198506.0,60.809,61.1651,60.7991,61.1453,198506.0
2023-01-12 11:40:00,61.82,62.11,61.75,61.8,183335.0,61.1453,61.4321,61.0761,61.1255,183335.0
2023-01-12 11:50:00,61.79,61.91,61.66,61.81,68936.0,61.1156,61.2343,60.987,61.1354,68936.0
2023-01-12 12:00:00,61.82,61.98,61.79,61.9,52421.0,61.1453,61.3035,61.1156,61.2244,52421.0
2023-01-12 12:10:00,61.91,62.25,61.89,62.2,103331.0,61.2343,61.5706,61.2145,61.5211,103331.0
2023-01-12 12:20:00,62.21,62.26,62.07,62.22,57498.0,61.531,61.5805,61.3926,61.5409,57498.0
2023-01-12 12:30:00,62.22,62.54,62.22,62.48,90612.0,61.5409,61.8574,61.5409,61.7981,90612.0
2023-01-12 12:40:00,62.47,62.66,62.37,62.62,96986.0,61.7882,61.9761,61.6893,61.9366,96986.0
2023-01-12 12:50:00,62.63,62.79,62.59,62.69,78089.0,61.9464,62.1047,61.9069,62.0058,78089.0
2023-01-12 13:00:00,62.7,63.11,62.69,62.8,136258.0,62.0157,62.4212,62.0058,62.1146,136258.0
2023-01-12 13:10:00,62.8,63.07,62.7,63.07,88285.0,62.1146,62.3816,62.0157,62.3816,88285.0
2023-01-12 13:20:00,63.06,63.19,62.76,62.82,131388.0,62.3718,62.5003,62.075,62.1344,131388.0
2023-01-12 13:30:00,62.8,63.31,62.54,63.31,255637.0,62.1146,62.619,61.8574,62.619,255637.0
2023-01-12 13:40:00,63.31,63.37,63.15,63.15,92271.0,62.619,62.6784,62.4608,62.4608,92271.0
2023-01-12 13:50:00,63.17,63.24,62.97,63.04,69538.0,62.4806,62.5498,62.2827,62.352,69538.0
2023-01-12 14:00:00,63.04,63.06,62.59,62.65,192482.0,62.352,62.3718,61.9069,61.9662,192482.0
2023-01-12 14:10:00,62.64,62.76,62.44,62.76,112061.0,61.9563,62.075,61.7585,62.075,112061.0
2023-01-12 14:20:00,62.75,62.85,62.62,62.62,57713.0,62.0651,62.164,61.9366,61.9366,57713.0
2023-01-12 14:30:00,62.61,62.73,62.44,62.48,116565.0,61.9267,62.0454,61.7585,61.7981,116565.0
2023-01-12 14:40:00,62.49,62.7,62.42,62.63,71806.0,61.808,62.0157,61.7387,61.9464,71806.0
2023-01-12 14:50:00,62.64,62.64,62.26,62.32,93755.0,61.9563,61.9563,61.5805,61.6398,93755.0
2023-01-12 15:00:00,62.35,62.63,62.32,62.46,57744.0,61.6695,61.9464,61.6398,61.7783,57744.0
2023-01-12 15:10:00,62.49,62.69,62.4,62.5,100752.0,61.808,62.0058,61.719,61.8179,100752.0
2023-01-12 15:20:00,62.51,62.7,62.43,62.43,74903.0,61.8278,62.0157,61.7486,61.7486,74903.0
2023-01-12 15:30:00,62.43,62.59,62.39,62.59,103308.0,61.7486,61.9069,61.7091,61.9069,103308.0
2023-01-12 15:40:00,62.61,62.71,62.4,62.42,209151.0,61.9267,62.0256,61.719,61.7387,209151.0
2023-01-12 15:50:00,62.43,62.54,62.39,62.43,484009.0,61.7486,61.8574,61.7091,61.7486,484009.0
2023-01-13 09:30:00,61.6,62.23,61.44,61.85,123953.0,60.9277,61.5508,60.7694,61.175,123953.0
2023-01-13 09:40:00,61.86,62.24,61.56,61.64,68866.0,61.1848,61.5607,60.8881,60.9673,68866.0
2023-01-13 09:50:00,61.56,62.58,61.56,62.58,129935.0,60.8881,61.897,60.8881,61.897,129935.0
2023-01-13 10:00:00,62.6,63.15,62.54,63.04,182715.0,61.9168,62.4608,61.8574,62.352,182715.0
2023-01-13 10:10:00,63.04,63.29,62.87,63.09,95121.0,62.352,62.5992,62.1838,62.4014,95121.0
2023-01-13 10:20:00,63.11,63.34,62.84,62.9,97977.0,62.4212,62.6487,62.1542,62.2135,97977.0
2023-01-13 10:30:00,62.92,63.29,62.81,62.94,108922.0,62.2333,62.5992,62.1245,62.2531,108922.0
2023-01-13 10:40:00,62.95,63.37,62.88,63.25,66047.0,62.263,62.6784,62.1937,62.5597,66047.0
2023-01-13 10:50:00,63.27,63.3,62.77,62.87,112526.0,62.5795,62.6091,62.0849,62.1838,112526.0
2023-01-13 11:00:00,62.88,62.94,62.57,62.7,91803.0,62.1937,62.2531,61.8871,62.0157,91803.0
2023-01-13 11:10:00,62.69,62.81,62.55,62.77,59258.0,62.0058,62.1245,61.8673,62.0849,59258.0
2023-01-13 11:20:00,62.76,63.19,62.74,62.99,72602.0,62.075,62.5003,62.0552,62.3025,72602.0
2023-01-13 11:30:00,62.99,63.1,62.82,63.08,54022.0,62.3025,62.4113,62.1344,62.3915,54022.0
2023-01-13 11:40:00,63.09,63.39,63.06,63.26,100971.0,62.4014,62.6982,62.3718,62.5696,100971.0
2023-01-13 11:50:00,63.22,63.28,63.07,63.09,57333.0,62.53,62.5894,62.3816,62.4014,57333.0
2023-01-13 12:00:00,63.1,63.11,62.75,62.85,43959.0,62.4113,62.4212,62.0651,62.164,43959.0
2023-01-13 12:10:00,62.84,62.96,62.78,62.89,38629.0,62.1542,62.2728,62.0948,62.2036,38629.0
2023-01-13 12:20:00,62.9,63.06,62.79,63.04,43716.0,62.2135,62.3718,62.1047,62.352,43716.0
2023-01-13 12:30:00,63.03,63.09,62.81,62.85,40899.0,62.3421,62.4014,62.1245,62.164,40899.0
2023-01-13 12:40:00,62.85,62.97,62.72,62.8,79813.0,62.164,62.2827,62.0355,62.1146,79813.0
2023-01-13 12:50:00,62.8,63.11,62.8,62.94,34091.0,62.1146,62.4212,62.1146,62.2531,34091.0
2023-01-13 13:00:00,62.93,62.93,62.66,62.75,54547.0,62.2432,62.2432,61.9761,62.0651,54547.0
2023-01-13 13:10:00,62.75,62.79,62.45,62.47,72736.0,62.0651,62.1047,61.7684,61.7882,72736.0
2023-01-13 13:20:00,62.47,62.71,62.43,62.68,60367.0,61.7882,62.0256,61.7486,61.9959,60367.0
2023-01-13 13:30:00,62.69,62.88,62.65,62.87,28924.0,62.0058,62.1937,61.9662,62.1838,28924.0
2023-01-13 13:40:00,62.88,62.97,62.75,62.96,42005.0,62.1937,62.2827,62.0651,62.2728,42005.0
2023-01-13 13:50:00,62.96,62.99,62.83,62.89,26922.0,62.2728,62.3025,62.1443,62.2036,26922.0
2023-01-13 14:00:00,62.88,63.12,62.87,63.0,28250.0,62.1937,62.4311,62.1838,62.3124,28250.0
2023-01-13 14:10:00,62.99,63.18,62.98,63.11,35839.0,62.3025,62.4904,62.2926,62.4212,35839.0
2023-01-13 14:20:00,63.11,63.24,63.1,63.15,35980.0,62.4212,62.5498,62.4113,62.4608,35980.0
2023-01-13 14:30:00,63.16,63.16,62.92,63.05,58330.0,62.4707,62.4707,62.2333,62.3619,58330.0
2023-01-13 14:40:00,63.03,63.08,62.94,63.03,35468.0,62.3421,62.3915,62.2531,62.3421,35468.0
2023-01-13 14:50:00,63.06,63.09,62.96,63.05,34972.0,62.3718,62.4014,62.2728,62.3619,34972.0
2023-01-13 15:00:00,63.03,63.18,63.03,63.13,38745.0,62.3421,62.4904,62.3421,62.441,38745.0
2023-01-13 15:10:00,63.15,63.38,63.15,63.36,64972.0,62.4608,62.6883,62.4608,62.6685,64972.0
2023-01-13 15:20:00,63.36,63.49,63.33,63.48,113136.0,62.6685,62.7971,62.6388,62.7872,113136.0
2023-01-13 15:30:00,63.48,63.53,63.32,63.41,126781.0,62.7872,62.8366,62.6289,62.7179,126781.0
2023-01-13 15:40:00,63.41,63.41,63.2,63.24,200488.0,62.7179,62.7179,62.5102,62.5498,200488.0
2023-01-13 15:50:00,63.24,63.5,63.21,63.46,335377.0,62.5498,62.807,62.5201,62.7674,335377.0
2023-01-17 09:30:00,63.55,63.8,62.76,63.14,139667.0,62.8564,63.1037,62.075,62.4509,139667.0
2023-01-17 09:40:00,63.1,63.45,62.95,63.17,86123.0,62.4113,62.7575,62.263,62.4806,86123.0
2023-01-17 09:50:00,63.18,63.84,63.12,63.56,144042.0,62.4904,63.1432,62.4311,62.8663,144042.0
2023-01-17 10:00:00,63.56,64.26,63.55,64.2,107142.0,62.8663,63.5587,62.8564,63.4993,107142.0
2023-01-17 10:10:00,64.22,64.26,63.83,64.12,104215.0,63.5191,63.5587,63.1333,63.4202,104215.0
2023-01-17 10:20:00,64.1,64.49,64.09,64.32,89789.0,63.4004,63.7861,63.3905,63.618,89789.0
2023-01-17 10:30:00,64.36,64.37,63.87,63.98,91271.0,63.6576,63.6675,63.1729,63.2817,91271.0
2023-01-17 10:40:00,63.99,64.29,63.86,64.25,160256.0,63.2916,63.5883,63.163,63.5488,160256.0
2023-01-17 10:50:00,64.23,64.43,64.09,64.14,81210.0,63.529,63.7268,63.3905,63.44,81210.0
2023-01-17 11:00:00,64.14,64.21,63.79,63.87,54416.0,63.44,63.5092,63.0938,63.1729,54416.0
2023-01-17 11:10:00,63.88,63.93,63.64,63.78,65238.0,63.1828,63.2323,62.9454,63.0839,65238.0
2023-01-17 11:20:00,63.79,63.97,63.67,63.95,39404.0,63.0938,63.2718,62.9751,63.252,39404.0
2023-01-17 11:30:00,63.97,64.01,63.6,63.78,51184.0,63.2718,63.3114,62.9059,63.0839,51184.0
2023-01-17 11:40:00,63.78,63.91,63.7,63.73,38556.0,63.0839,63.2125,63.0048,63.0344,38556.0
2023-01-17 11:50:00,63.74,63.94,63.73,63.76,30170.0,63.0443,63.2421,63.0344,63.0641,30170.0
2023-01-17 12:00:00,63.77,63.9,63.68,63.68,22212.0,63.074,63.2026,62.985,62.985,22212.0
2023-01-17 12:10:00,63.67,63.93,63.67,63.8,23958.0,62.9751,63.2323,62.9751,63.1037,23958.0
2023-01-17 12:20:00,63.8,64.05,63.73,63.95,28958.0,63.1037,63.3509,63.0344,63.252,28958.0
2023-01-17 12:30:00,63.94,64.13,63.9,64.09,33088.0,63.2421,63.4301,63.2026,63.3905,33088.0
2023-01-17 12:40:00,64.09,64.18,63.95,64.08,47316.0,63.3905,63.4795,63.252,63.3806,47316.0
2023-01-17 12:50:00,64.03,64.11,63.93,64.04,21430.0,63.3312,63.4103,63.2323,63.3411,21430.0
2023-01-17 13:00:00,64.03,64.22,64.03,64.03,47854.0,63.3312,63.5191,63.3312,63.3312,47854.0
2023-01-17 13:10:00,64.04,64.14,63.88,64.12,37777.0,63.3411,63.44,63.1828,63.4202,37777.0
2023-01-17 13:20:00,64.14,64.17,64.02,64.16,19811.0,63.44,63.4696,63.3213,63.4597,19811.0
2023-01-17 13:30:00,64.16,64.44,64.13,64.27,136172.0,63.4597,63.7367,63.4301,63.5685,136172.0
2023-01-17 13:40:00,64.24,64.31,64.24,64.26,54805.0,63.5389,63.6081,63.5389,63.5587,54805.0
2023-01-17 13:50:00,64.27,64.31,64.23,64.27,42354.0,63.5685,63.6081,63.529,63.5685,42354.0
2023-01-17 14:00:00,64.28,64.45,64.25,64.4,68219.0,63.5784,63.7466,63.5488,63.6971,68219.0
2023-01-17 14:10:00,64.4,64.43,64.02,64.07,52617.0,63.6971,63.7268,63.3213,63.3707,52617.0
2023-01-17 14:20:00,64.06,64.06,63.85,64.0,41666.0,63.3608,63.3608,63.1531,63.3015,41666.0
2023-01-17 14:30:00,64.0,64.22,63.99,64.13,54549.0,63.3015,63.5191,63.2916,63.4301,54549.0
2023-01-17 14:40:00,64.11,64.16,63.98,64.03,52082.0,63.4103,63.4597,63.2817,63.3312,52082.0
2023-01-17 14:50:00,64.04,64.11,63.96,64.11,54988.0,63.3411,63.4103,63.2619,63.4103,54988.0
2023-01-17 15:00:00,64.11,64.31,64.11,64.16,60119.0,63.4103,63.6081,63.4103,63.4597,60119.0
2023-01-17 15:10:00,64.14,64.27,63.98,64.11,66683.0,63.44,63.5685,63.2817,63.4103,66683.0
2023-01-17 15:20:00,64.11,64.35,64.07,64.18,176815.0,63.4103,63.6477,63.3707,63.4795,176815.0
2023-01-17 15:30:00,64.19,64.41,64.19,64.4,89966.0,63.4894,63.707,63.4894,63.6971,89966.0
2023-01-17 15:40:00,64.41,64.41,64.03,64.09,127443.0,63.707,63.707,63.3312,63.3905,127443.0
2023-01-17 15:50:00,64.11,64.29,64.04,64.16,316874.0,63.4103,63.5883,63.3411,63.4597,316874.0
2023-01-18 09:30:00,65.0,65.27,64.16,64.64,226663.0,64.2906,64.5576,63.4597,63.9345,226663.0
2023-01-18 09:40:00,64.65,64.75,64.14,64.19,97894.0,63.9444,64.0433,63.44,63.4894,97894.0
2023-01-18 09:50:00,64.21,64.8,64.01,64.61,55271.0,63.5092,64.0928,63.3114,63.9048,55271.0
2023-01-18 10:00:00,64.61,64.81,64.25,64.26,61860.0,63.9048,64.1027,63.5488,63.5587,61860.0
2023-01-18 10:10:00,64.27,64.35,63.64,63.7,100979.0,63.5685,63.6477,62.9454,63.0048,100979.0
2023-01-18 10:20:00,63.7,63.78,63.38,63.75,104064.0,63.0048,63.0839,62.6883,63.0542,104064.0
2023-01-18 10:30:00,63.73,63.8,63.2,63.28,69798.0,63.0344,63.1037,62.5102,62.5894,69798.0
2023-01-18 10:40:00,63.31,63.56,63.1,63.55,60522.0,62.619,62.8663,62.4113,62.8564,60522.0
2023-01-18 10:50:00,63.56,63.65,63.13,63.32,67073.0,62.8663,62.9553,62.441,62.6289,67073.0
2023-01-18 11:00:00,63.28,63.32,62.85,62.94,108924.0,62.5894,62.6289,62.164,62.2531,108924.0
2023-01-18 11:10:00,62.94,62.94,62.51,62.57,146024.0,62.2531,62.2531,61.8278,61.8871,146024.0
2023-01-18 11:20:00,62.57,62.57,62.24,62.46,112362.0,61.8871,61.8871,61.5607,61.7783,112362.0
2023-01-18 11:30:00,62.46,62.51,62.15,62.19,68353.0,61.7783,61.8278,61.4717,61.5112,68353.0
2023-01-18 11:40:00,62.2,62.59,62.18,62.53,33067.0,61.5211,61.9069,61.5014,61.8475,33067.0
2023-01-18 11:50:00,62.53,62.88,62.4,62.88,46997.0,61.8475,62.1937,61.719,62.1937,46997.0
2023-01-18 12:00:00,62.87,62.9,62.72,62.79,45962.0,62.1838,62.2135,62.0355,62.1047,45962.0
2023-01-18 12:10:00,62.81,63.03,62.79,62.99,83560.0,62.1245,62.3421,62.1047,62.3025,83560.0
2023-01-18 12:20:00,62.99,63.03,62.66,62.75,21948.0,62.3025,62.3421,61.9761,62.0651,21948.0
2023-01-18 12:30:00,62.77,62.83,62.61,62.63,38210.0,62.0849,62.1443,61.9267,61.9464,38210.0
2023-01-18 12:40:00,62.64,62.66,62.33,62.47,49509.0,61.9563,61.9761,61.6497,61.7882,49509.0
2023-01-18 12:50:00,62.47,62.62,62.35,62.37,21969.0,61.7882,61.9366,61.6695,61.6893,21969.0
2023-01-18 13:00:00,62.38,62.49,62.07,62.11,68511.0,61.6992,61.808,61.3926,61.4321,68511.0
2023-01-18 13:10:00,62.14,62.23,61.97,62.08,34122.0,61.4618,61.5508,61.2936,61.4024,34122.0
2023-01-18 13:20:00,62.07,62.24,61.86,62.21,34793.0,61.3926,61.5607,61.1848,61.531,34793.0
2023-01-18 13:30:00,62.19,62.37,62.09,62.29,28620.0,61.5112,61.6893,61.4123,61.6102,28620.0
2023-01-18 13:40:00,62.31,62.51,62.29,62.48,37041.0,61.6299,61.8278,61.6102,61.7981,37041.0
2023-01-18 13:50:00,62.5,62.62,62.39,62.46,42580.0,61.8179,61.9366,61.7091,61.7783,42580.0
2023-01-18 14:00:00,62.47,62.56,62.32,62.53,46466.0,61.7882,61.8772,61.6398,61.8475,46466.0
2023-01-18 14:10:00,62.54,62.56,62.27,62.36,36816.0,61.8574,61.8772,61.5904,61.6794,36816.0
2023-01-18 14:20:00,62.38,62.47,62.14,62.47,29799.0,61.6992,61.7882,61.4618,61.7882,29799.0
2023-01-18 14:30:00,62.49,62.52,62.37,62.37,34731.0,61.808,61.8376,61.6893,61.6893,34731.0
2023-01-18 14:40:00,62.37,62.42,62.24,62.27,33230.0,61.6893,61.7387,61.5607,61.5904,33230.0
2023-01-18 14:50:00,62.26,62.28,62.15,62.22,24960.0,61.5805,61.6003,61.4717,61.5409,24960.0
2023-01-18 15:00:00,62.21,62.28,62.15,62.28,43626.0,61.531,61.6003,61.4717,61.6003,43626.0
2023-01-18 15:10:00,62.28,62.46,62.28,62.38,34608.0,61.6003,61.7783,61.6003,61.6992,34608.0
2023-01-18 15:20:00,62.38,62.52,62.29,62.34,71064.0,61.6992,61.8376,61.6102,61.6596,71064.0
2023-01-18 15:30:00,62.33,62.42,62.23,62.26,74124.0,61.6497,61.7387,61.5508,61.5805,74124.0
2023-01-18 15:40:00,62.26,62.28,62.1,62.1,123391.0,61.5805,61.6003,61.4222,61.4222,123391.0
2023-01-18 15:50:00,62.09,62.32,62.08,62.21,228844.0,61.4123,61.6398,61.4024,61.531,228844.0
2023-01-19 09:30:00,61.05,61.48,60.76,61.02,142462.0,60.3837,60.809,60.0969,60.354,142462.0
2023-01-19 09:40:00,61.07,61.34,60.81,60.81,76750.0,60.4035,60.6705,60.1463,60.1463,76750.0
2023-01-19 09:50:00,60.81,61.59,60.78,61.23,121641.0,60.1463,60.9178,60.1166,60.5617,121641.0
2023-01-19 10:00:00,61.19,61.68,61.16,61.4,57974.0,60.5222,61.0068,60.4925,60.7299,57974.0
2023-01-19 10:10:00,61.41,61.41,60.73,60.75,56133.0,60.7398,60.7398,60.0672,60.087,56133.0
2023-01-19 10:20:00,60.75,60.75,60.47,60.59,72565.0,60.087,60.087,59.81,59.9287,72565.0
2023-01-19 10:30:00,60.6,61.12,60.6,60.85,69299.0,59.9386,60.4529,59.9386,60.1859,69299.0
2023-01-19 10:40:00,60.88,61.01,60.81,60.92,26780.0,60.2155,60.3441,60.1463,60.2551,26780.0
2023-01-19 10:50:00,60.93,61.03,60.76,60.87,77066.0,60.265,60.3639,60.0969,60.2057,77066.0
2023-01-19 11:00:00,60.85,61.11,60.73,60.73,47067.0,60.1859,60.443,60.0672,60.0672,47067.0
2023-01-19 11:10:00,60.72,60.73,60.24,60.31,95529.0,60.0573,60.0672,59.5825,59.6518,95529.0
2023-01-19 11:20:00,60.32,60.39,60.1,60.2,119480.0,59.6617,59.7309,59.4441,59.543,119480.0
2023-01-19 11:30:00,60.2,60.29,59.94,60.28,87298.0,59.543,59.632,59.2858,59.6221,87298.0
2023-01-19 11:40:00,60.26,60.36,60.09,60.27,78363.0,59.6023,59.7012,59.4342,59.6122,78363.0
2023-01-19 11:50:00,60.25,60.32,60.04,60.06,49913.0,59.5924,59.6617,59.3847,59.4045,49913.0
2023-01-19 12:00:00,60.07,60.52,60.06,60.41,72402.0,59.4144,59.8595,59.4045,59.7507,72402.0
2023-01-19 12:10:00,60.41,60.77,60.4,60.72,49131.0,59.7507,60.1067,59.7408,60.0573,49131.0
2023-01-19 12:20:00,60.71,60.71,60.28,60.32,28520.0,60.0474,60.0474,59.6221,59.6617,28520.0
2023-01-19 12:30:00,60.3,60.31,60.18,60.25,34011.0,59.6419,59.6518,59.5232,59.5924,34011.0
2023-01-19 12:40:00,60.23,60.34,60.11,60.33,32917.0,59.5726,59.6814,59.4539,59.6715,32917.0
2023-01-19 12:50:00,60.35,60.36,60.19,60.29,33842.0,59.6913,59.7012,59.5331,59.632,33842.0
2023-01-19 13:00:00,60.31,60.53,60.22,60.53,61700.0,59.6518,59.8694,59.5627,59.8694,61700.0
2023-01-19 13:10:00,60.54,60.62,60.29,60.59,33575.0,59.8793,59.9584,59.632,59.9287,33575.0
2023-01-19 13:20:00,60.58,60.71,60.45,60.49,50265.0,59.9188,60.0474,59.7902,59.8298,50265.0
2023-01-19 13:30:00,60.5,60.87,60.5,60.86,51995.0,59.8397,60.2057,59.8397,60.1958,51995.0
2023-01-19 13:40:00,60.86,60.96,60.68,60.71,48010.0,60.1958,60.2947,60.0177,60.0474,48010.0
2023-01-19 13:50:00,60.7,60.81,60.6,60.62,49968.0,60.0375,60.1463,59.9386,59.9584,49968.0
2023-01-19 14:00:00,60.62,60.74,60.5,60.63,35275.0,59.9584,60.0771,59.8397,59.9683,35275.0
2023-01-19 14:10:00,60.65,60.93,60.64,60.8,70619.0,59.9881,60.265,59.9782,60.1364,70619.0
2023-01-19 14:20:00,60.8,61.21,60.8,61.21,61662.0,60.1364,60.5419,60.1364,60.5419,61662.0
2023-01-19 14:30:00,61.21,61.25,61.04,61.19,54059.0,60.5419,60.5815,60.3738,60.5222,54059.0
2023-01-19 14:40:00,61.2,61.39,61.18,61.27,54761.0,60.5321,60.72,60.5123,60.6013,54761.0
2023-01-19 14:50:00,61.26,61.42,61.2,61.29,47112.0,60.5914,60.7497,60.5321,60.6211,47112.0
2023-01-19 15:00:00,61.31,61.52,61.3,61.38,59765.0,60.6409,60.8486,60.631,60.7101,59765.0
2023-01-19 15:10:00,61.39,61.41,61.1,61.16,38079.0,60.72,60.7398,60.4331,60.4925,38079.0
2023-01-19 15:20:00,61.16,61.17,60.88,60.93,87809.0,60.4925,60.5024,60.2155,60.265,87809.0
2023-01-19 15:30:00,60.93,60.94,60.66,60.89,117414.0,60.265,60.2749,59.9979,60.2254,117414.0
2023-01-19 15:40:00,60.9,60.91,60.75,60.82,109445.0,60.2353,60.2452,60.087,60.1562,109445.0
2023-01-19 15:50:00,60.81,60.81,60.68,60.77,289419.0,60.1463,60.1463,60.0177,60.1067,289419.0
2023-01-20 09:30:00,61.54,61.71,61.16,61.54,169215.0,60.8683,61.0365,60.4925,60.8683,169215.0
2023-01-20 09:40:00,61.7,61.7,61.28,61.45,60400.0,61.0266,61.0266,60.6112,60.7793,60400.0
2023-01-20 09:50:00,61.44,62.04,61.44,61.82,80787.0,60.7694,61.3629,60.7694,61.1453,80787.0
2023-01-20 10:00:00,61.81,62.25,61.65,62.07,36006.0,61.1354,61.5706,60.9771,61.3926,36006.0
2023-01-20 10:10:00,62.0,62.19,61.78,61.83,41028.0,61.3233,61.5112,61.1057,61.1552,41028.0
2023-01-20 10:20:00,61.88,62.05,61.64,62.04,37885.0,61.2046,61.3728,60.9673,61.3629,37885.0
2023-01-20 10:30:00,62.06,62.1,61.77,61.79,36593.0,61.3827,61.4222,61.0958,61.1156,36593.0
2023-01-20 10:40:00,61.79,62.15,61.7,62.07,29198.0,61.1156,61.4717,61.0266,61.3926,29198.0
2023-01-20 10:50:00,62.07,62.54,62.05,62.52,84696.0,61.3926,61.8574,61.3728,61.8376,84696.0
2023-01-20 11:00:00,62.56,62.99,62.56,62.97,81859.0,61.8772,62.3025,61.8772,62.2827,81859.0
2023-01-20 11:10:00,62.99,63.41,62.99,63.19,161317.0,62.3025,62.7179,62.3025,62.5003,161317.0
2023-01-20 11:20:00,63.23,63.3,63.11,63.19,74746.0,62.5399,62.6091,62.4212,62.5003,74746.0
2023-01-20 11:30:00,63.19,63.28,62.91,62.96,83075.0,62.5003,62.5894,62.2234,62.2728,83075.0
2023-01-20 11:40:00,62.95,63.16,62.87,62.98,74263.0,62.263,62.4707,62.1838,62.2926,74263.0
2023-01-20 11:50:00,62.99,63.05,62.81,62.85,25398.0,62.3025,62.3619,62.1245,62.164,25398.0
2023-01-20 12:00:00,62.9,62.99,62.83,62.93,22757.0,62.2135,62.3025,62.1443,62.2432,22757.0
2023-01-20 12:10:00,62.95,63.24,62.95,63.07,55775.0,62.263,62.5498,62.263,62.3816,55775.0
2023-01-20 12:20:00,63.09,63.18,62.76,62.98,31142.0,62.4014,62.4904,62.075,62.2926,31142.0
2023-01-20 12:30:00,63.0,63.26,62.86,63.24,102949.0,62.3124,62.5696,62.1739,62.5498,102949.0
2023-01-20 12:40:00,63.26,63.28,63.0,63.0,24298.0,62.5696,62.5894,62.3124,62.3124,24298.0
2023-01-20 12:50:00,62.99,63.07,62.82,62.82,29540.0,62.3025,62.3816,62.1344,62.1344,29540.0
2023-01-20 13:00:00,62.83,62.97,62.8,62.88,34002.0,62.1443,62.2827,62.1146,62.1937,34002.0
2023-01-20 13:10:00,62.87,63.25,62.78,63.05,57244.0,62.1838,62.5597,62.0948,62.3619,57244.0
2023-01-20 13:20:00,63.04,63.12,62.89,62.99,45880.0,62.352,62.4311,62.2036,62.3025,45880.0
2023-01-20 13:30:00,62.99,63.28,62.99,63.27,26216.0,62.3025,62.5894,62.3025,62.5795,26216.0
2023-01-20 13:40:00,63.26,63.32,63.17,63.28,34817.0,62.5696,62.6289,62.4806,62.5894,34817.0
2023-01-20 13:50:00,63.29,63.3,63.13,63.23,78603.0,62.5992,62.6091,62.441,62.5399,78603.0
2023-01-20 14:00:00,63.23,63.24,62.95,62.97,42488.0,62.5399,62.5498,62.263,62.2827,42488.0
2023-01-20 14:10:00,62.95,63.02,62.88,62.89,20366.0,62.263,62.3322,62.1937,62.2036,20366.0
2023-01-20 14:20:00,62.89,62.95,62.86,62.89,33268.0,62.2036,62.263,62.1739,62.2036,33268.0
2023-01-20 14:30:00,62.9,62.95,62.76,62.82,36001.0,62.2135,62.263,62.075,62.1344,36001.0
2023-01-20 14:40:00,62.82,62.87,62.59,62.66,40272.0,62.1344,62.1838,61.9069,61.9761,40272.0
2023-01-20 14:50:00,62.66,62.7,62.52,62.7,36791.0,61.9761,62.0157,61.8376,62.0157,36791.0
2023-01-20 15:00:00,62.68,62.86,62.66,62.83,37874.0,61.9959,62.1739,61.9761,62.1443,37874.0
2023-01-20 15:10:00,62.81,62.91,62.76,62.9,41057.0,62.1245,62.2234,62.075,62.2135,41057.0
2023-01-20 15:20:00,62.9,62.98,62.84,62.95,36505.0,62.2135,62.2926,62.1542,62.263,36505.0
2023-01-20 15:30:00,62.96,63.03,62.83,62.91,59725.0,62.2728,62.3421,62.1443,62.2234,59725.0
2023-01-20 15:40:00,62.92,62.95,62.73,62.79,106827.0,62.2333,62.263,62.0454,62.1047,106827.0
2023-01-20 15:50:00,62.78,63.03,62.74,62.98,288847.0,62.0948,62.3421,62.0552,62.2926,288847.0
2023-01-23 09:30:00,63.32,63.65,62.95,63.31,117665.0,62.6289,62.9553,62.263,62.619,117665.0
2023-01-23 09:40:00,63.28,63.68,63.15,63.46,43310.0,62.5894,62.985,62.4608,62.7674,43310.0
2023-01-23 09:50:00,63.51,63.75,63.2,63.39,59953.0,62.8168,63.0542,62.5102,62.6982,59953.0
2023-01-23 10:00:00,63.37,63.7,63.36,63.38,24997.0,62.6784,63.0048,62.6685,62.6883,24997.0
2023-01-23 10:10:00,63.37,63.87,63.37,63.77,73001.0,62.6784,63.1729,62.6784,63.074,73001.0
2023-01-23 10:20:00,63.75,63.77,63.46,63.74,43128.0,63.0542,63.074,62.7674,63.0443,43128.0
2023-01-23 10:30:00,63.73,63.8,63.52,63.52,76441.0,63.0344,63.1037,62.8267,62.8267,76441.0
2023-01-23 10:40:00,63.49,63.7,63.47,63.53,39228.0,62.7971,63.0048,62.7773,62.8366,39228.0
2023-01-23 10:50:00,63.53,63.53,63.13,63.29,40285.0,62.8366,62.8366,62.441,62.5992,40285.0
2023-01-23 11:00:00,63.28,63.28,63.05,63.12,66160.0,62.5894,62.5894,62.3619,62.4311,66160.0
2023-01-23 11:10:00,63.12,63.25,63.06,63.16,62346.0,62.4311,62.5597,62.3718,62.4707,62346.0
2023-01-23 11:20:00,63.19,63.4,63.16,63.33,57205.0,62.5003,62.708,62.4707,62.6388,57205.0
2023-01-23 11:30:00,63.36,63.57,63.33,63.55,44959.0,62.6685,62.8762,62.6388,62.8564,44959.0
2023-01-23 11:40:00,63.54,63.55,63.25,63.25,45353.0,62.8465,62.8564,62.5597,62.5597,45353.0
2023-01-23 11:50:00,63.24,63.3,63.17,63.2,45441.0,62.5498,62.6091,62.4806,62.5102,45441.0
2023-01-23 12:00:00,63.23,63.36,63.06,63.13,47264.0,62.5399,62.6685,62.3718,62.441,47264.0
2023-01-23 12:10:00,63.13,63.16,62.98,63.03,95861.0,62.441,62.4707,62.2926,62.3421,95861.0
2023-01-23 12:20:00,63.02,63.32,63.02,63.27,62882.0,62.3322,62.6289,62.3322,62.5795,62882.0
2023-01-23 12:30:00,63.3,63.35,63.17,63.22,38883.0,62.6091,62.6586,62.4806,62.53,38883.0
2023-01-23 12:40:00,63.23,63.41,63.23,63.33,48532.0,62.5399,62.7179,62.5399,62.6388,48532.0
2023-01-23 12:50:00,63.32,63.34,63.23,63.32,20670.0,62.6289,62.6487,62.5399,62.6289,20670.0
2023-01-23 13:00:00,63.33,63.37,63.2,63.3,18773.0,62.6388,62.6784,62.5102,62.6091,18773.0
2023-01-23 13:10:00,63.32,63.46,63.23,63.45,31191.0,62.6289,62.7674,62.5399,62.7575,31191.0
2023-01-23 13:20:00,63.45,63.58,63.44,63.49,29115.0,62.7575,62.8861,62.7476,62.7971,29115.0
2023-01-23 13:30:00,63.48,63.53,63.44,63.46,24417.0,62.7872,62.8366,62.7476,62.7674,24417.0
2023-01-23 13:40:00,63.48,63.66,63.46,63.59,40208.0,62.7872,62.9652,62.7674,62.896,40208.0
2023-01-23 13:50:00,63.56,63.59,63.37,63.42,30508.0,62.8663,62.896,62.6784,62.7278,30508.0
2023-01-23 14:00:00,63.42,63.47,63.31,63.46,19220.0,62.7278,62.7773,62.619,62.7674,19220.0
2023-01-23 14:10:00,63.45,63.56,63.43,63.53,34974.0,62.7575,62.8663,62.7377,62.8366,34974.0
2023-01-23 14:20:00,63.52,63.56,63.22,63.28,45217.0,62.8267,62.8663,62.53,62.5894,45217.0
2023-01-23 14:30:00,63.26,63.45,63.23,63.26,28572.0,62.5696,62.7575,62.5399,62.5696,28572.0
2023-01-23 14:40:00,63.28,63.35,63.07,63.19,48482.0,62.5894,62.6586,62.3816,62.5003,48482.0
2023-01-23 14:50:00,63.18,63.47,63.11,63.38,41896.0,62.4904,62.7773,62.4212,62.6883,41896.0
2023-01-23 15:00:00,63.38,63.38,63.18,63.25,18809.0,62.6883,62.6883,62.4904,62.5597,18809.0
2023-01-23 15:10:00,63.24,63.47,63.22,63.36,24446.0,62.5498,62.7773,62.53,62.6685,24446.0
2023-01-23 15:20:00,63.35,63.46,63.21,63.25,26966.0,62.6586,62.7674,62.5201,62.5597,26966.0
2023-01-23 15:30:00,63.26,63.26,63.02,63.02,54700.0,62.5696,62.5696,62.3322,62.3322,54700.0
2023-01-23 15:40:00,63.01,63.34,62.96,63.28,117681.0,62.3223,62.6487,62.2728,62.5894,117681.0
2023-01-23 15:50:00,63.28,63.57,63.27,63.38,312920.0,62.5894,62.8762,62.5795,62.6883,312920.0
2023-01-24 09:30:00,62.69,63.19,62.67,62.8,88420.0,62.0058,62.5003,61.986,62.1146,88420.0
2023-01-24 09:40:00,62.87,64.0,62.87,63.88,77087.0,62.1838,63.3015,62.1838,63.1828,77087.0
2023-01-24 09:50:00,63.85,64.24,63.8,63.94,99195.0,63.1531,63.5389,63.1037,63.2421,99195.0
2023-01-24 10:00:00,63.96,64.01,63.47,63.92,79850.0,63.2619,63.3114,62.7773,63.2224,79850.0
2023-01-24 10:10:00,63.96,64.26,63.83,63.96,96327.0,63.2619,63.5587,63.1333,63.2619,96327.0
2023-01-24 10:20:00,63.95,63.95,63.47,63.7,51051.0,63.252,63.252,62.7773,63.0048,51051.0
2023-01-24 10:30:00,63.68,64.13,63.58,64.1,58308.0,62.985,63.4301,62.8861,63.4004,58308.0
2023-01-24 10:40:00,64.11,64.38,64.1,64.14,123027.0,63.4103,63.6773,63.4004,63.44,123027.0
2023-01-24 10:50:00,64.1,64.42,64.09,64.32,44014.0,63.4004,63.7169,63.3905,63.618,44014.0
2023-01-24 11:00:00,64.34,64.69,64.34,64.66,113118.0,63.6378,63.984,63.6378,63.9543,113118.0
2023-01-24 11:10:00,64.65,64.72,64.27,64.49,105839.0,63.9444,64.0136,63.5685,63.7861,105839.0
2023-01-24 11:20:00,64.49,64.62,64.31,64.52,102941.0,63.7861,63.9147,63.6081,63.8158,102941.0
2023-01-24 11:30:00,64.5,64.59,64.31,64.54,64284.0,63.796,63.8851,63.6081,63.8356,64284.0
2023-01-24 11:40:00,64.52,64.52,64.24,64.24,63453.0,63.8158,63.8158,63.5389,63.5389,63453.0
2023-01-24 11:50:00,64.24,64.29,64.03,64.11,29204.0,63.5389,63.5883,63.3312,63.4103,29204.0
2023-01-24 12:00:00,64.11,64.18,63.87,64.17,32735.0,63.4103,63.4795,63.1729,63.4696,32735.0
2023-01-24 12:10:00,64.18,64.3,64.12,64.23,27930.0,63.4795,63.5982,63.4202,63.529,27930.0
2023-01-24 12:20:00,64.21,64.3,64.14,64.22,28824.0,63.5092,63.5982,63.44,63.5191,28824.0
2023-01-24 12:30:00,64.22,64.23,63.83,63.86,43908.0,63.5191,63.529,63.1333,63.163,43908.0
2023-01-24 12:40:00,63.87,64.07,63.86,63.89,23223.0,63.1729,63.3707,63.163,63.1927,23223.0
2023-01-24 12:50:00,63.9,64.01,63.86,63.92,16216.0,63.2026,63.3114,63.163,63.2224,16216.0
2023-01-24 13:00:00,63.93,63.99,63.76,63.79,28057.0,63.2323,63.2916,63.0641,63.0938,28057.0
2023-01-24 13:10:00,63.82,64.03,63.82,64.03,22994.0,63.1235,63.3312,63.1235,63.3312,22994.0
2023-01-24 13:20:00,64.01,64.04,63.87,63.92,16849.0,63.3114,63.3411,63.1729,63.2224,16849.0
2023-01-24 13:30:00,63.9,64.0,63.84,63.87,21578.0,63.2026,63.3015,63.1432,63.1729,21578.0
2023-01-24 13:40:00,63.87,63.98,63.79,63.86,23345.0,63.1729,63.2817,63.0938,63.163,23345.0
2023-01-24 13:50:00,63.84,63.91,63.8,63.86,17077.0,63.1432,63.2125,63.1037,63.163,17077.0
2023-01-24 14:00:00,63.87,63.89,63.68,63.8,21211.0,63.1729,63.1927,62.985,63.1037,21211.0
2023-01-24 14:10:00,63.83,63.84,63.74,63.84,16555.0,63.1333,63.1432,63.0443,63.1432,16555.0
2023-01-24 14:20:00,63.86,63.89,63.73,63.79,19337.0,63.163,63.1927,63.0344,63.0938,19337.0
2023-01-24 14:30:00,63.78,63.92,63.76,63.89,27436.0,63.0839,63.2224,63.0641,63.1927,27436.0
2023-01-24 14:40:00,63.88,63.92,63.8,63.84,18355.0,63.1828,63.2224,63.1037,63.1432,18355.0
2023-01-24 14:50:00,63.86,64.02,63.86,63.98,26196.0,63.163,63.3213,63.163,63.2817,26196.0
2023-01-24 15:00:00,64.02,64.2,64.02,64.14,33167.0,63.3213,63.4993,63.3213,63.44,33167.0
2023-01-24 15:10:00,64.14,64.17,63.88,63.92,36447.0,63.44,63.4696,63.1828,63.2224,36447.0
2023-01-24 15:20:00,63.91,63.93,63.81,63.86,42147.0,63.2125,63.2323,63.1136,63.163,42147.0
2023-01-24 15:30:00,63.86,63.86,63.68,63.71,48160.0,63.163,63.163,62.985,63.0147,48160.0
2023-01-24 15:40:00,63.71,63.79,63.6,63.79,70389.0,63.0147,63.0938,62.9059,63.0938,70389.0
2023-01-24 15:50:00,63.8,64.05,63.79,63.95,254760.0,63.1037,63.3509,63.0938,63.252,254760.0
2023-01-25 09:30:00,62.89,63.14,62.47,62.8,113479.0,62.2036,62.4509,61.7882,62.1146,113479.0
2023-01-25 09:40:00,62.78,62.91,62.37,62.56,101789.0,62.0948,62.2234,61.6893,61.8772,101789.0
2023-01-25 09:50:00,62.55,62.58,61.83,61.9,68755.0,61.8673,61.897,61.1552,61.2244,68755.0
2023-01-25 10:00:00,61.92,62.21,61.87,62.11,59071.0,61.2442,61.531,61.1947,61.4321,59071.0
2023-01-25 10:10:00,62.1,62.26,61.86,62.05,63203.0,61.4222,61.5805,61.1848,61.3728,63203.0
2023-01-25 10:20:00,62.04,62.08,61.84,62.07,47098.0,61.3629,61.4024,61.1651,61.3926,47098.0
2023-01-25 10:30:00,62.05,62.18,61.85,61.86,69028.0,61.3728,61.5014,61.175,61.1848,69028.0
2023-01-25 10:40:00,61.85,62.5,61.85,62.3,33564.0,61.175,61.8179,61.175,61.62,33564.0
2023-01-25 10:50:00,62.3,62.75,62.2,62.74,37317.0,61.62,62.0651,61.5211,62.0552,37317.0
2023-01-25 11:00:00,62.73,63.05,62.58,63.01,33643.0,62.0454,62.3619,61.897,62.3223,33643.0
2023-01-25 11:10:00,63.05,63.25,63.0,63.14,56289.0,62.3619,62.5597,62.3124,62.4509,56289.0
2023-01-25 11:20:00,63.15,63.48,63.07,63.39,48645.0,62.4608,62.7872,62.3816,62.6982,48645.0
2023-01-25 11:30:00,63.41,63.49,63.15,63.22,42210.0,62.7179,62.7971,62.4608,62.53,42210.0
2023-01-25 11:40:00,63.22,63.25,62.92,62.95,32621.0,62.53,62.5597,62.2333,62.263,32621.0
2023-01-25 11:50:00,62.98,63.12,62.89,63.0,30318.0,62.2926,62.4311,62.2036,62.3124,30318.0
2023-01-25 12:00:00,63.0,63.03,62.84,62.93,29174.0,62.3124,62.3421,62.1542,62.2432,29174.0
2023-01-25 12:10:00,62.92,62.93,62.68,62.82,25283.0,62.2333,62.2432,61.9959,62.1344,25283.0
2023-01-25 12:20:00,62.85,63.12,62.83,63.08,23094.0,62.164,62.4311,62.1443,62.3915,23094.0
2023-01-25 12:30:00,63.1,63.24,63.08,63.16,15687.0,62.4113,62.5498,62.3915,62.4707,15687.0
2023-01-25 12:40:00,63.15,63.23,63.05,63.09,19802.0,62.4608,62.5399,62.3619,62.4014,19802.0
2023-01-25 12:50:00,63.08,63.22,63.08,63.2,11597.0,62.3915,62.53,62.3915,62.5102,11597.0
2023-01-25 13:00:00,63.2,63.33,63.18,63.3,30012.0,62.5102,62.6388,62.4904,62.6091,30012.0
2023-01-25 13:10:00,63.29,63.33,63.16,63.23,15661.0,62.5992,62.6388,62.4707,62.5399,15661.0
2023-01-25 13:20:00,63.21,63.32,63.21,63.26,19359.0,62.5201,62.6289,62.5201,62.5696,19359.0
2023-01-25 13:30:00,63.29,63.36,63.2,63.35,15658.0,62.5992,62.6685,62.5102,62.6586,15658.0
2023-01-25 13:40:00,63.34,63.51,63.34,63.49,22692.0,62.6487,62.8168,62.6487,62.7971,22692.0
2023-01-25 13:50:00,63.5,63.51,63.36,63.47,23104.0,62.807,62.8168,62.6685,62.7773,23104.0
2023-01-25 14:00:00,63.48,63.63,63.46,63.58,31637.0,62.7872,62.9355,62.7674,62.8861,31637.0
2023-01-25 14:10:00,63.58,63.91,63.56,63.87,41322.0,62.8861,63.2125,62.8663,63.1729,41322.0
2023-01-25 14:20:00,63.86,63.87,63.52,63.57,25206.0,63.163,63.1729,62.8267,62.8762,25206.0
2023-01-25 14:30:00,63.57,63.59,63.39,63.43,33269.0,62.8762,62.896,62.6982,62.7377,33269.0
2023-01-25 14:40:00,63.42,63.63,63.42,63.62,26867.0,62.7278,62.9355,62.7278,62.9256,26867.0
2023-01-25 14:50:00,63.62,63.79,63.59,63.74,17849.0,62.9256,63.0938,62.896,63.0443,17849.0
2023-01-25 15:00:00,63.75,63.89,63.75,63.87,33325.0,63.0542,63.1927,63.0542,63.1729,33325.0
2023-01-25 15:10:00,63.87,63.87,63.61,63.73,43623.0,63.1729,63.1729,62.9158,63.0344,43623.0
2023-01-25 15:20:00,63.74,63.76,63.63,63.76,35436.0,63.0443,63.0641,62.9355,63.0641,35436.0
2023-01-25 15:30:00,63.76,63.83,63.68,63.77,35344.0,63.0641,63.1333,62.985,63.074,35344.0
2023-01-25 15:40:00,63.77,63.84,63.73,63.8,52034.0,63.074,63.1432,63.0344,63.1037,52034.0
2023-01-25 15:50:00,63.79,63.95,63.76,63.87,232261.0,63.0938,63.252,63.0641,63.1729,232261.0
2023-01-26 09:30:00,64.53,64.7,63.73,63.86,110284.0,63.8257,63.9939,63.0344,63.163,110284.0
2023-01-26 09:40:00,63.89,63.97,63.19,63.33,96905.0,63.1927,63.2718,62.5003,62.6388,96905.0
2023-01-26 09:50:00,63.27,63.68,62.98,63.61,83426.0,62.5795,62.985,62.2926,62.9158,83426.0
2023-01-26 10:00:00,63.54,63.61,63.12,63.12,20585.0,62.8465,62.9158,62.4311,62.4311,20585.0
2023-01-26 10:10:00,63.18,63.84,63.15,63.74,24779.0,62.4904,63.1432,62.4608,63.0443,24779.0
2023-01-26 10:20:00,63.76,63.95,63.61,63.8,25477.0,63.0641,63.252,62.9158,63.1037,25477.0
2023-01-26 10:30:00,63.84,63.85,63.39,63.41,19039.0,63.1432,63.1531,62.6982,62.7179,19039.0
2023-01-26 10:40:00,63.41,63.87,63.4,63.83,18642.0,62.7179,63.1729,62.708,63.1333,18642.0
2023-01-26 10:50:00,63.83,63.83,63.28,63.44,87829.0,63.1333,63.1333,62.5894,62.7476,87829.0
2023-01-26 11:00:00,63.41,63.69,63.34,63.53,15078.0,62.7179,62.9949,62.6487,62.8366,15078.0
2023-01-26 11:10:00,63.53,64.05,63.53,63.93,38137.0,62.8366,63.3509,62.8366,63.2323,38137.0
2023-01-26 11:20:00,63.96,63.96,63.76,63.94,13492.0,63.2619,63.2619,63.0641,63.2421,13492.0
2023-01-26 11:30:00,63.92,64.23,63.9,64.09,39914.0,63.2224,63.529,63.2026,63.3905,39914.0
2023-01-26 11:40:00,64.08,64.33,64.02,64.31,28094.0,63.3806,63.6279,63.3213,63.6081,28094.0
2023-01-26 11:50:00,64.3,64.3,63.97,64.02,44775.0,63.5982,63.5982,63.2718,63.3213,44775.0
2023-01-26 12:00:00,64.05,64.26,64.02,64.07,30921.0,63.3509,63.5587,63.3213,63.3707,30921.0
2023-01-26 12:10:00,64.02,64.16,63.66,63.74,37328.0,63.3213,63.4597,62.9652,63.0443,37328.0
2023-01-26 12:20:00,63.75,63.77,63.45,63.45,30249.0,63.0542,63.074,62.7575,62.7575,30249.0
2023-01-26 12:30:00,63.46,63.71,63.42,63.7,21183.0,62.7674,63.0147,62.7278,63.0048,21183.0
2023-01-26 12:40:00,63.69,63.79,63.5,63.55,14908.0,62.9949,63.0938,62.807,62.8564,14908.0
2023-01-26 12:50:00,63.62,63.82,63.62,63.68,7588.0,62.9256,63.1235,62.9256,62.985,7588.0
2023-01-26 13:00:00,63.7,63.7,63.46,63.49,11922.0,63.0048,63.0048,62.7674,62.7971,11922.0
2023-01-26 13:10:00,63.49,63.69,63.48,63.59,21038.0,62.7971,62.9949,62.7872,62.896,21038.0
2023-01-26 13:20:00,63.58,63.65,63.5,63.53,24146.0,62.8861,62.9553,62.807,62.8366,24146.0
2023-01-26 13:30:00,63.55,63.83,63.54,63.76,29818.0,62.8564,63.1333,62.8465,63.0641,29818.0
2023-01-26 13:40:00,63.75,63.79,63.62,63.77,26747.0,63.0542,63.0938,62.9256,63.074,26747.0
2023-01-26 13:50:00,63.76,63.77,63.58,63.74,19474.0,63.0641,63.074,62.8861,63.0443,19474.0
2023-01-26 14:00:00,63.76,63.76,63.58,63.61,16241.0,63.0641,63.0641,62.8861,62.9158,16241.0
2023-01-26 14:10:00,63.6,63.65,63.47,63.5,27417.0,62.9059,62.9553,62.7773,62.807,27417.0
2023-01-26 14:20:00,63.5,63.51,63.33,63.35,28409.0,62.807,62.8168,62.6388,62.6586,28409.0
2023-01-26 14:30:00,63.35,63.51,63.35,63.38,34988.0,62.6586,62.8168,62.6586,62.6883,34988.0
2023-01-26 14:40:00,63.4,63.52,63.4,63.5,40924.0,62.708,62.8267,62.708,62.807,40924.0
2023-01-26 14:50:00,63.48,63.52,63.31,63.4,45154.0,62.7872,62.8267,62.619,62.708,45154.0
2023-01-26 15:00:00,63.39,63.42,63.29,63.38,33128.0,62.6982,62.7278,62.5992,62.6883,33128.0
2023-01-26 15:10:00,63.36,63.46,63.33,63.39,22220.0,62.6685,62.7674,62.6388,62.6982,22220.0
2023-01-26 15:20:00,63.37,63.45,63.33,63.33,27076.0,62.6784,62.7575,62.6388,62.6388,27076.0
2023-01-26 15:30:00,63.32,63.39,63.27,63.37,42671.0,62.6289,62.6982,62.5795,62.6784,42671.0
2023-01-26 15:40:00,63.37,63.57,63.33,63.56,72866.0,62.6784,62.8762,62.6388,62.8663,72866.0
2023-01-26 15:50:00,63.57,63.97,63.57,63.92,324024.0,62.8762,63.2718,62.8762,63.2224,324024.0
2023-01-27 09:30:00,64.0,64.46,63.94,64.39,116834.0,63.3015,63.7565,63.2421,63.6872,116834.0
2023-01-27 09:40:00,64.36,64.44,63.82,63.94,68821.0,63.6576,63.7367,63.1235,63.2421,68821.0
2023-01-27 09:50:00,63.94,64.09,63.59,63.75,83852.0,63.2421,63.3905,62.896,63.0542,83852.0
2023-01-27 10:00:00,63.8,64.12,63.62,64.12,39640.0,63.1037,63.4202,62.9256,63.4202,39640.0
2023-01-27 10:10:00,64.13,64.37,64.11,64.26,64052.0,63.4301,63.6675,63.4103,63.5587,64052.0
2023-01-27 10:20:00,64.26,64.31,64.02,64.24,40302.0,63.5587,63.6081,63.3213,63.5389,40302.0
2023-01-27 10:30:00,64.25,64.32,63.85,63.97,53531.0,63.5488,63.618,63.1531,63.2718,53531.0
2023-01-27 10:40:00,63.96,63.99,63.52,63.67,57977.0,63.2619,63.2916,62.8267,62.9751,57977.0
2023-01-27 10:50:00,63.7,63.8,63.58,63.69,76558.0,63.0048,63.1037,62.8861,62.9949,76558.0
2023-01-27 11:00:00,63.66,63.76,63.53,63.53,31432.0,62.9652,63.0641,62.8366,62.8366,31432.0
2023-01-27 11:10:00,63.53,63.65,63.29,63.55,80172.0,62.8366,62.9553,62.5992,62.8564,80172.0
2023-01-27 11:20:00,63.56,63.6,63.35,63.39,40859.0,62.8663,62.9059,62.6586,62.6982,40859.0
2023-01-27 11:30:00,63.38,63.59,63.32,63.51,27478.0,62.6883,62.896,62.6289,62.8168,27478.0
2023-01-27 11:40:00,63.51,63.63,63.5,63.53,19815.0,62.8168,62.9355,62.807,62.8366,19815.0
2023-01-27 11:50:00,63.57,63.77,63.57,63.64,39805.0,62.8762,63.074,62.8762,62.9454,39805.0
2023-01-27 12:00:00,63.63,63.65,63.5,63.59,36001.0,62.9355,62.9553,62.807,62.896,36001.0
2023-01-27 12:10:00,63.59,63.81,63.59,63.8,30854.0,62.896,63.1136,62.896,63.1037,30854.0
2023-01-27 12:20:00,63.78,63.8,63.69,63.7,21164.0,63.0839,63.1037,62.9949,63.0048,21164.0
2023-01-27 12:30:00,63.67,63.73,63.55,63.57,29930.0,62.9751,63.0344,62.8564,62.8762,29930.0
2023-01-27 12:40:00,63.55,63.55,63.43,63.53,16812.0,62.8564,62.8564,62.7377,62.8366,16812.0
2023-01-27 12:50:00,63.53,63.65,63.53,63.57,11431.0,62.8366,62.9553,62.8366,62.8762,11431.0
2023-01-27 13:00:00,63.59,63.86,63.51,63.83,45831.0,62.896,63.163,62.8168,63.1333,45831.0
2023-01-27 13:10:00,63.8,63.8,63.56,63.6,18538.0,63.1037,63.1037,62.8663,62.9059,18538.0
2023-01-27 13:20:00,63.6,63.77,63.51,63.77,22047.0,62.9059,63.074,62.8168,63.074,22047.0
2023-01-27 13:30:00,63.76,63.97,63.72,63.97,35524.0,63.0641,63.2718,63.0245,63.2718,35524.0
2023-01-27 13:40:00,63.97,64.28,63.89,64.28,55194.0,63.2718,63.5784,63.1927,63.5784,55194.0
2023-01-27 13:50:00,64.3,64.37,64.17,64.23,69120.0,63.5982,63.6675,63.4696,63.529,69120.0
2023-01-27 14:00:00,64.23,64.25,64.06,64.11,33927.0,63.529,63.5488,63.3608,63.4103,33927.0
2023-01-27 14:10:00,64.1,64.16,64.01,64.15,29605.0,63.4004,63.4597,63.3114,63.4499,29605.0
2023-01-27 14:20:00,64.15,64.26,64.11,64.24,24205.0,63.4499,63.5587,63.4103,63.5389,24205.0
2023-01-27 14:30:00,64.24,64.35,64.16,64.26,47408.0,63.5389,63.6477,63.4597,63.5587,47408.0
2023-01-27 14:40:00,64.27,64.56,64.18,64.53,82173.0,63.5685,63.8554,63.4795,63.8257,82173.0
2023-01-27 14:50:00,64.53,64.6,64.38,64.38,53760.0,63.8257,63.8949,63.6773,63.6773,53760.0
2023-01-27 15:00:00,64.39,64.49,64.3,64.42,31290.0,63.6872,63.7861,63.5982,63.7169,31290.0
2023-01-27 15:10:00,64.42,64.46,64.34,64.4,30168.0,63.7169,63.7565,63.6378,63.6971,30168.0
2023-01-27 15:20:00,64.41,64.45,64.24,64.26,43533.0,63.707,63.7466,63.5389,63.5587,43533.0
2023-01-27 15:30:00,64.26,64.32,64.17,64.23,59640.0,63.5587,63.618,63.4696,63.529,59640.0
2023-01-27 15:40:00,64.23,64.34,64.03,64.04,117992.0,63.529,63.6378,63.3312,63.3411,117992.0
2023-01-27 15:50:00,64.04,64.06,63.72,63.81,299041.0,63.3411,63.3608,63.0245,63.1136,299041.0
2023-01-30 09:30:00,62.9,63.7,62.55,63.63,102030.0,62.2135,63.0048,61.8673,62.9355,102030.0
2023-01-30 09:40:00,63.58,64.5,63.56,64.45,64036.0,62.8861,63.796,62.8663,63.7466,64036.0
2023-01-30 09:50:00,64.43,64.73,63.88,64.17,56751.0,63.7268,64.0235,63.1828,63.4696,56751.0
2023-01-30 10:00:00,64.14,64.27,63.95,64.15,28973.0,63.44,63.5685,63.252,63.4499,28973.0
2023-01-30 10:10:00,64.17,64.26,63.59,63.78,40505.0,63.4696,63.5587,62.896,63.0839,40505.0
2023-01-30 10:20:00,63.81,64.04,63.5,63.58,48328.0,63.1136,63.3411,62.807,62.8861,48328.0
2023-01-30 10:30:00,63.58,63.76,63.48,63.57,31776.0,62.8861,63.0641,62.7872,62.8762,31776.0
2023-01-30 10:40:00,63.54,63.67,63.47,63.58,73306.0,62.8465,62.9751,62.7773,62.8861,73306.0
2023-01-30 10:50:00,63.58,63.95,63.52,63.87,48648.0,62.8861,63.252,62.8267,63.1729,48648.0
2023-01-30 11:00:00,63.9,64.04,63.68,63.83,72751.0,63.2026,63.3411,62.985,63.1333,72751.0
2023-01-30 11:10:00,63.84,64.4,63.84,64.27,85535.0,63.1432,63.6971,63.1432,63.5685,85535.0
2023-01-30 11:20:00,64.26,64.43,63.95,64.05,49324.0,63.5587,63.7268,63.252,63.3509,49324.0
2023-01-30 11:30:00,64.08,64.15,63.78,63.8,42868.0,63.3806,63.4499,63.0839,63.1037,42868.0
2023-01-30 11:40:00,63.82,63.9,63.7,63.71,16364.0,63.1235,63.2026,63.0048,63.0147,16364.0
2023-01-30 11:50:00,63.7,63.76,63.5,63.71,26125.0,63.0048,63.0641,62.807,63.0147,26125.0
2023-01-30 12:00:00,63.69,63.99,63.6,63.8,31109.0,62.9949,63.2916,62.9059,63.1037,31109.0
2023-01-30 12:10:00,63.8,63.89,63.76,63.76,14668.0,63.1037,63.1927,63.0641,63.0641,14668.0
2023-01-30 12:20:00,63.71,63.75,63.4,63.54,41341.0,63.0147,63.0542,62.708,62.8465,41341.0
2023-01-30 12:30:00,63.52,63.52,63.33,63.35,13728.0,62.8267,62.8267,62.6388,62.6586,13728.0
2023-01-30 12:40:00,63.3,63.41,63.24,63.36,19794.0,62.6091,62.7179,62.5498,62.6685,19794.0
2023-01-30 12:50:00,63.34,63.34,63.15,63.25,26117.0,62.6487,62.6487,62.4608,62.5597,26117.0
2023-01-30 13:00:00,63.24,63.26,63.06,63.17,24149.0,62.5498,62.5696,62.3718,62.4806,24149.0
2023-01-30 13:10:00,63.18,63.44,63.14,63.42,21417.0,62.4904,62.7476,62.4509,62.7278,21417.0
2023-01-30 13:20:00,63.43,63.54,63.37,63.52,23848.0,62.7377,62.8465,62.6784,62.8267,23848.0
2023-01-30 13:30:00,63.52,63.58,63.42,63.46,47138.0,62.8267,62.8861,62.7278,62.7674,47138.0
2023-01-30 13:40:00,63.44,63.55,63.33,63.5,35250.0,62.7476,62.8564,62.6388,62.807,35250.0
2023-01-30 13:50:00,63.47,63.64,63.39,63.63,32439.0,62.7773,62.9454,62.6982,62.9355,32439.0
2023-01-30 14:00:00,63.67,63.69,63.52,63.52,23767.0,62.9751,62.9949,62.8267,62.8267,23767.0
2023-01-30 14:10:00,63.52,63.6,63.36,63.39,20459.0,62.8267,62.9059,62.6685,62.6982,20459.0
2023-01-30 14:20:00,63.4,63.46,63.3,63.36,26079.0,62.708,62.7674,62.6091,62.6685,26079.0
2023-01-30 14:30:00,63.36,63.55,63.33,63.43,30914.0,62.6685,62.8564,62.6388,62.7377,30914.0
2023-01-30 14:40:00,63.4,63.41,63.27,63.27,12453.0,62.708,62.7179,62.5795,62.5795,12453.0
2023-01-30 14:50:00,63.27,63.36,63.2,63.35,18313.0,62.5795,62.6685,62.5102,62.6586,18313.0
2023-01-30 15:00:00,63.34,63.37,63.24,63.33,19758.0,62.6487,62.6784,62.5498,62.6388,19758.0
2023-01-30 15:10:00,63.36,63.39,63.17,63.18,42237.0,62.6685,62.6982,62.4806,62.4904,42237.0
2023-01-30 15:20:00,63.18,63.3,63.09,63.15,49876.0,62.4904,62.6091,62.4014,62.4608,49876.0
2023-01-30 15:30:00,63.15,63.42,63.15,63.37,50146.0,62.4608,62.7278,62.4608,62.6784,50146.0
2023-01-30 15:40:00,63.38,64.35,63.26,63.29,110433.0,62.6883,63.6477,62.5696,62.5992,110433.0
2023-01-30 15:50:00,63.28,63.35,63.0,63.01,264038.0,62.5894,62.6586,62.3124,62.3223,264038.0
2023-01-31 09:30:00,63.85,64.12,63.25,63.5,109621.0,63.1531,63.4202,62.5597,62.807,109621.0
2023-01-31 09:40:00,63.46,64.0,63.38,64.0,44586.0,62.7674,63.3015,62.6883,63.3015,44586.0
2023-01-31 09:50:00,64.0,64.15,63.63,63.63,84327.0,63.3015,63.4499,62.9355,62.9355,84327.0
2023-01-31 10:00:00,63.63,63.65,63.07,63.14,53740.0,62.9355,62.9553,62.3816,62.4509,53740.0
2023-01-31 10:10:00,63.13,63.72,63.13,63.68,43942.0,62.441,63.0245,62.441,62.985,43942.0
2023-01-31 10:20:00,63.72,63.81,63.56,63.75,32404.0,63.0245,63.1136,62.8663,63.0542,32404.0
2023-01-31 10:30:00,63.75,63.86,63.72,63.83,19182.0,63.0542,63.163,63.0245,63.1333,19182.0
2023-01-31 10:40:00,63.82,64.0,63.74,64.0,32758.0,63.1235,63.3015,63.0443,63.3015,32758.0
2023-01-31 10:50:00,64.0,64.19,63.99,64.16,40391.0,63.3015,63.4894,63.2916,63.4597,40391.0
2023-01-31 11:00:00,64.17,64.29,64.11,64.12,34220.0,63.4696,63.5883,63.4103,63.4202,34220.0
2023-01-31 11:10:00,64.11,64.12,63.96,64.05,43940.0,63.4103,63.4202,63.2619,63.3509,43940.0
2023-01-31 11:20:00,64.1,64.22,64.09,64.09,38277.0,63.4004,63.5191,63.3905,63.3905,38277.0
2023-01-31 11:30:00,64.09,64.36,64.04,64.14,28822.0,63.3905,63.6576,63.3411,63.44,28822.0
2023-01-31 11:40:00,64.12,64.14,63.9,64.0,30563.0,63.4202,63.44,63.2026,63.3015,30563.0
2023-01-31 11:50:00,64.02,64.21,63.98,64.15,30103.0,63.3213,63.5092,63.2817,63.4499,30103.0
2023-01-31 12:00:00,64.14,64.34,64.12,64.26,34400.0,63.44,63.6378,63.4202,63.5587,34400.0
2023-01-31 12:10:00,64.26,64.32,64.18,64.23,22303.0,63.5587,63.618,63.4795,63.529,22303.0
2023-01-31 12:20:00,64.23,64.24,64.11,64.17,37597.0,63.529,63.5389,63.4103,63.4696,37597.0
2023-01-31 12:30:00,64.14,64.18,64.05,64.18,10593.0,63.44,63.4795,63.3509,63.4795,10593.0
2023-01-31 12:40:00,64.16,64.2,64.08,64.1,11153.0,63.4597,63.4993,63.3806,63.4004,11153.0
2023-01-31 12:50:00,64.11,64.11,63.88,63.95,17761.0,63.4103,63.4103,63.1828,63.252,17761.0
2023-01-31 13:00:00,63.96,64.14,63.9,64.09,21623.0,63.2619,63.44,63.2026,63.3905,21623.0
2023-01-31 13:10:00,64.08,64.16,63.98,64.01,11290.0,63.3806,63.4597,63.2817,63.3114,11290.0
2023-01-31 13:20:00,64.02,64.14,64.0,64.13,12394.0,63.3213,63.44,63.3015,63.4301,12394.0
2023-01-31 13:30:00,64.15,64.16,64.01,64.05,13695.0,63.4499,63.4597,63.3114,63.3509,13695.0
2023-01-31 13:40:00,64.08,64.2,64.04,64.19,20096.0,63.3806,63.4993,63.3411,63.4894,20096.0
2023-01-31 13:50:00,64.2,64.31,64.2,64.28,22841.0,63.4993,63.6081,63.4993,63.5784,22841.0
2023-01-31 14:00:00,64.3,64.4,64.3,64.34,21225.0,63.5982,63.6971,63.5982,63.6378,21225.0
2023-01-31 14:10:00,64.35,64.45,64.34,64.34,17581.0,63.6477,63.7466,63.6378,63.6378,17581.0
2023-01-31 14:20:00,64.35,64.43,64.33,64.36,18884.0,63.6477,63.7268,63.6279,63.6576,18884.0
2023-01-31 14:30:00,64.36,64.44,64.35,64.39,22124.0,63.6576,63.7367,63.6477,63.6872,22124.0
2023-01-31 14:40:00,64.4,64.48,64.35,64.37,26862.0,63.6971,63.7763,63.6477,63.6675,26862.0
2023-01-31 14:50:00,64.37,64.48,64.35,64.38,33318.0,63.6675,63.7763,63.6477,63.6773,33318.0
2023-01-31 15:00:00,64.39,64.49,64.37,64.37,21719.0,63.6872,63.7861,63.6675,63.6675,21719.0
2023-01-31 15:10:00,64.37,64.37,64.03,64.17,44008.0,63.6675,63.6675,63.3312,63.4696,44008.0
2023-01-31 15:20:00,64.18,64.27,64.13,64.2,39689.0,63.4795,63.5685,63.4301,63.4993,39689.0
2023-01-31 15:30:00,64.21,64.46,64.21,64.43,41875.0,63.5092,63.7565,63.5092,63.7268,41875.0
2023-01-31 15:40:00,64.44,64.57,64.44,64.5,92541.0,63.7367,63.8653,63.7367,63.796,92541.0
2023-01-31 15:50:00,64.5,64.96,64.5,64.94,264141.0,63.796,64.251,63.796,64.2312,264141.0
2023-02-01 09:30:00,65.0,66.02,64.98,65.61,177163.0,64.2906,65.2994,64.2708,64.8939,177163.0
2023-02-01 09:40:00,65.58,65.65,65.12,65.47,77770.0,64.8642,64.9335,64.4093,64.7554,77770.0
2023-02-01 09:50:00,65.47,65.65,65.32,65.45,57703.0,64.7554,64.9335,64.6071,64.7357,57703.0
2023-02-01 10:00:00,65.41,65.53,65.05,65.23,60234.0,64.6961,64.8148,64.34,64.5181,60234.0
2023-02-01 10:10:00,65.24,65.46,65.08,65.18,18242.0,64.528,64.7456,64.3697,64.4686,18242.0
2023-02-01 10:20:00,65.19,65.33,65.04,65.15,29486.0,64.4785,64.617,64.3301,64.4389,29486.0
2023-02-01 10:30:00,65.14,65.15,64.85,64.86,30107.0,64.4291,64.4389,64.1422,64.1521,30107.0
2023-02-01 10:40:00,64.85,64.98,64.49,64.59,39791.0,64.1422,64.2708,63.7861,63.8851,39791.0
2023-02-01 10:50:00,64.63,64.77,64.39,64.45,45265.0,63.9246,64.0631,63.6872,63.7466,45265.0
2023-02-01 11:00:00,64.46,64.7,64.25,64.7,36838.0,63.7565,63.9939,63.5488,63.9939,36838.0
2023-02-01 11:10:00,64.71,64.95,64.71,64.91,25796.0,64.0037,64.2411,64.0037,64.2016,25796.0
2023-02-01 11:20:00,64.92,65.04,64.79,64.8,23900.0,64.2115,64.3301,64.0829,64.0928,23900.0
2023-02-01 11:30:00,64.78,64.81,64.55,64.66,24076.0,64.073,64.1027,63.8455,63.9543,24076.0
2023-02-01 11:40:00,64.69,64.85,64.56,64.57,29536.0,63.984,64.1422,63.8554,63.8653,29536.0
2023-02-01 11:50:00,64.58,64.84,64.54,64.78,15528.0,63.8752,64.1323,63.8356,64.073,15528.0
2023-02-01 12:00:00,64.79,64.9,64.72,64.9,21861.0,64.0829,64.1917,64.0136,64.1917,21861.0
2023-02-01 12:10:00,64.93,65.01,64.65,64.65,29817.0,64.2213,64.3005,63.9444,63.9444,29817.0
2023-02-01 12:20:00,64.64,64.79,64.6,64.79,14310.0,63.9345,64.0829,63.8949,64.0829,14310.0
2023-02-01 12:30:00,64.8,64.89,64.74,64.75,17353.0,64.0928,64.1818,64.0334,64.0433,17353.0
2023-02-01 12:40:00,64.75,64.99,64.64,64.94,19031.0,64.0433,64.2807,63.9345,64.2312,19031.0
2023-02-01 12:50:00,64.95,65.23,64.95,65.18,30476.0,64.2411,64.5181,64.2411,64.4686,30476.0
2023-02-01 13:00:00,65.17,65.25,65.06,65.13,27386.0,64.4587,64.5379,64.3499,64.4192,27386.0
2023-02-01 13:10:00,65.13,65.3,65.0,65.02,36215.0,64.4192,64.5873,64.2906,64.3104,36215.0
2023-02-01 13:20:00,65.01,65.77,64.85,65.5,111559.0,64.3005,65.0522,64.1422,64.7851,111559.0
2023-02-01 13:30:00,65.5,65.51,65.08,65.31,40406.0,64.7851,64.795,64.3697,64.5972,40406.0
2023-02-01 13:40:00,65.34,65.34,65.05,65.06,16308.0,64.6269,64.6269,64.34,64.3499,16308.0
2023-02-01 13:50:00,65.07,65.2,64.98,65.02,19374.0,64.3598,64.4884,64.2708,64.3104,19374.0
2023-02-01 14:00:00,65.05,65.39,64.67,65.25,43354.0,64.34,64.6763,63.9642,64.5379,43354.0
2023-02-01 14:10:00,65.27,65.67,65.27,65.58,54781.0,64.5576,64.9533,64.5576,64.8642,54781.0
2023-02-01 14:20:00,65.58,65.73,65.53,65.55,45254.0,64.8642,65.0126,64.8148,64.8346,45254.0
2023-02-01 14:30:00,65.54,66.19,65.21,66.17,83286.0,64.8247,65.4676,64.4983,65.4478,83286.0
2023-02-01 14:40:00,66.16,66.86,66.05,66.7,134568.0,65.4379,66.1303,65.3291,65.972,134568.0
2023-02-01 14:50:00,66.7,66.94,66.45,66.49,77544.0,65.972,66.2094,65.7248,65.7643,77544.0
2023-02-01 15:00:00,66.52,67.09,66.41,67.02,116976.0,65.794,66.3578,65.6852,66.2885,116976.0
2023-02-01 15:10:00,67.04,67.08,66.58,66.73,101605.0,66.3083,66.3479,65.8533,66.0017,101605.0
2023-02-01 15:20:00,66.76,66.78,66.52,66.77,102031.0,66.0314,66.0512,65.794,66.0413,102031.0
2023-02-01 15:30:00,66.77,67.45,66.77,67.33,108135.0,66.0413,66.7138,66.0413,66.5951,108135.0
2023-02-01 15:40:00,67.3,67.38,67.11,67.2,174879.0,66.5655,66.6446,66.3776,66.4666,174879.0
2023-02-01 15:50:00,67.18,67.3,66.85,67.3,369732.0,66.4468,66.5655,66.1204,66.5655,369732.0
2023-02-02 09:30:00,68.14,68.63,67.9,68.61,190229.0,67.3963,67.881,67.1589,67.8612,190229.0
2023-02-02 09:40:00,68.61,68.99,68.48,68.99,101033.0,67.8612,68.237,67.7326,68.237,101033.0
2023-02-02 09:50:00,68.97,69.05,67.75,67.8,175147.0,68.2173,68.2964,67.0106,67.06,175147.0
2023-02-02 10:00:00,67.78,68.44,67.6,68.15,113609.0,67.0402,67.693,66.8622,67.4062,113609.0
2023-02-02 10:10:00,68.16,68.87,68.13,68.79,63596.0,67.4161,68.1183,67.3864,68.0392,63596.0
2023-02-02 10:20:00,68.82,69.24,68.54,69.04,98027.0,68.0689,68.4843,67.7919,68.2865,98027.0
2023-02-02 10:30:00,69.06,69.7,69.03,69.69,97051.0,68.3063,68.9393,68.2766,68.9294,97051.0
2023-02-02 10:40:00,69.68,69.86,69.45,69.77,85292.0,68.9195,69.0975,68.692,69.0085,85292.0
2023-02-02 10:50:00,69.77,70.07,69.73,69.99,171168.0,69.0085,69.3052,68.969,69.2261,171168.0
2023-02-02 11:00:00,70.0,70.18,69.75,69.89,106525.0,69.236,69.414,68.9887,69.1272,106525.0
2023-02-02 11:10:00,69.92,69.97,69.52,69.61,112874.0,69.1569,69.2063,68.7612,68.8503,112874.0
2023-02-02 11:20:00,69.59,69.76,69.42,69.76,70162.0,68.8305,68.9986,68.6623,68.9986,70162.0
2023-02-02 11:30:00,69.75,69.87,69.58,69.85,42549.0,68.9887,69.1074,68.8206,69.0876,42549.0
2023-02-02 11:40:00,69.82,70.0,69.73,69.73,35617.0,69.058,69.236,68.969,68.969,35617.0
2023-02-02 11:50:00,69.7,69.75,69.39,69.47,45260.0,68.9393,68.9887,68.6327,68.7118,45260.0
2023-02-02 12:00:00,69.46,69.58,69.15,69.19,49119.0,68.7019,68.8206,68.3953,68.4348,49119.0
2023-02-02 12:10:00,69.19,69.43,69.17,69.39,31430.0,68.4348,68.6722,68.4151,68.6327,31430.0
2023-02-02 12:20:00,69.41,69.46,69.1,69.11,39056.0,68.6524,68.7019,68.3458,68.3557,39056.0
2023-02-02 12:30:00,69.11,69.35,69.04,69.33,34802.0,68.3557,68.5931,68.2865,68.5733,34802.0
2023-02-02 12:40:00,69.35,69.35,69.05,69.14,23145.0,68.5931,68.5931,68.2964,68.3854,23145.0
2023-02-02 12:50:00,69.16,69.37,69.04,69.34,26115.0,68.4052,68.6129,68.2865,68.5832,26115.0
2023-02-02 13:00:00,69.37,69.61,69.35,69.4,38963.0,68.6129,68.8503,68.5931,68.6426,38963.0
2023-02-02 13:10:00,69.39,69.46,69.29,69.45,22552.0,68.6327,68.7019,68.5338,68.692,22552.0
2023-02-02 13:20:00,69.46,69.52,69.34,69.47,30014.0,68.7019,68.7612,68.5832,68.7118,30014.0
2023-02-02 13:30:00,69.48,69.68,69.29,69.68,52501.0,68.7217,68.9195,68.5338,68.9195,52501.0
2023-02-02 13:40:00,69.67,69.81,69.56,69.72,31012.0,68.9096,69.0481,68.8008,68.9591,31012.0
2023-02-02 13:50:00,69.71,70.07,69.64,70.05,45445.0,68.9492,69.3052,68.8799,69.2855,45445.0
2023-02-02 14:00:00,70.06,70.07,69.88,69.9,59508.0,69.2954,69.3052,69.1173,69.1371,59508.0
2023-02-02 14:10:00,69.87,69.88,69.68,69.74,79150.0,69.1074,69.1173,68.9195,68.9788,79150.0
2023-02-02 14:20:00,69.75,69.77,69.53,69.53,43916.0,68.9887,69.0085,68.7711,68.7711,43916.0
2023-02-02 14:30:00,69.53,69.55,69.22,69.24,56999.0,68.7711,68.7909,68.4645,68.4843,56999.0
2023-02-02 14:40:00,69.25,69.29,68.86,68.97,107739.0,68.4942,68.5338,68.1085,68.2173,107739.0
2023-02-02 14:50:00,68.95,69.06,68.76,68.78,66556.0,68.1975,68.3063,68.0095,68.0293,66556.0
2023-02-02 15:00:00,68.77,69.09,68.61,68.89,68202.0,68.0194,68.3359,67.8612,68.1381,68202.0
2023-02-02 15:10:00,68.88,69.26,68.88,69.21,63654.0,68.1282,68.5041,68.1282,68.4546,63654.0
2023-02-02 15:20:00,69.2,69.23,68.91,68.99,57829.0,68.4447,68.4744,68.1579,68.237,57829.0
2023-02-02 15:30:00,69.0,69.21,68.99,69.06,53715.0,68.2469,68.4546,68.237,68.3063,53715.0
2023-02-02 15:40:00,69.07,69.21,68.98,69.02,77270.0,68.3162,68.4546,68.2271,68.2667,77270.0
2023-02-02 15:50:00,69.03,69.45,69.02,69.34,263959.0,68.2766,68.692,68.2667,68.5832,263959.0
2023-02-03 09:30:00,68.08,68.65,67.61,68.63,187173.0,67.337,67.9007,66.8721,67.881,187173.0
2023-02-03 09:40:00,68.66,68.68,68.37,68.59,93535.0,67.9106,67.9304,67.6238,67.8414,93535.0
2023-02-03 09:50:00,68.55,68.68,68.09,68.32,89307.0,67.8018,67.9304,67.3469,67.5743,89307.0
2023-02-03 10:00:00,68.31,68.53,68.08,68.47,49768.0,67.5645,67.7821,67.337,67.7227,49768.0
2023-02-03 10:10:00,68.44,69.08,68.42,68.83,60320.0,67.693,68.326,67.6733,68.0788,60320.0
2023-02-03 10:20:00,68.79,69.05,68.79,68.94,38144.0,68.0392,68.2964,68.0392,68.1876,38144.0
2023-02-03 10:30:00,68.93,69.39,68.9,69.17,46712.0,68.1777,68.6327,68.148,68.4151,46712.0
2023-02-03 10:40:00,69.19,69.27,68.93,69.22,32186.0,68.4348,68.514,68.1777,68.4645,32186.0
2023-02-03 10:50:00,69.19,69.19,68.76,68.99,27485.0,68.4348,68.4348,68.0095,68.237,27485.0
2023-02-03 11:00:00,68.99,69.08,68.91,68.91,21522.0,68.237,68.326,68.1579,68.1579,21522.0
2023-02-03 11:10:00,68.95,68.95,68.71,68.82,59609.0,68.1975,68.1975,67.9601,68.0689,59609.0
2023-02-03 11:20:00,68.81,69.02,68.64,69.02,50290.0,68.059,68.2667,67.8909,68.2667,50290.0
2023-02-03 11:30:00,69.03,69.31,68.9,69.03,40618.0,68.2766,68.5535,68.148,68.2766,40618.0
2023-02-03 11:40:00,69.04,69.21,68.99,69.01,17694.0,68.2865,68.4546,68.237,68.2568,17694.0
2023-02-03 11:50:00,68.98,69.2,68.79,68.81,16280.0,68.2271,68.4447,68.0392,68.059,16280.0
2023-02-03 12:00:00,68.79,69.13,68.77,69.08,19794.0,68.0392,68.3755,68.0194,68.326,19794.0
2023-02-03 12:10:00,69.07,69.17,68.93,68.99,14090.0,68.3162,68.4151,68.1777,68.237,14090.0
2023-02-03 12:20:00,68.97,69.23,68.91,69.01,25561.0,68.2173,68.4744,68.1579,68.2568,25561.0
2023-02-03 12:30:00,69.0,69.09,68.88,69.05,23358.0,68.2469,68.3359,68.1282,68.2964,23358.0
2023-02-03 12:40:00,69.03,69.34,69.01,69.15,33532.0,68.2766,68.5832,68.2568,68.3953,33532.0
2023-02-03 12:50:00,69.16,69.33,68.8,68.8,28643.0,68.4052,68.5733,68.0491,68.0491,28643.0
2023-02-03 13:00:00,68.76,68.87,68.56,68.58,30279.0,68.0095,68.1183,67.8117,67.8315,30279.0
2023-02-03 13:10:00,68.57,68.62,68.41,68.48,30401.0,67.8216,67.8711,67.6634,67.7326,30401.0
2023-02-03 13:20:00,68.46,68.6,68.26,68.35,27604.0,67.7128,67.8513,67.515,67.604,27604.0
2023-02-03 13:30:00,68.33,68.33,67.99,68.16,72632.0,67.5842,67.5842,67.2479,67.4161,72632.0
2023-02-03 13:40:00,68.17,68.22,67.82,68.12,26495.0,67.426,67.4754,67.0798,67.3765,26495.0
2023-02-03 13:50:00,68.14,68.3,68.08,68.26,25204.0,67.3963,67.5546,67.337,67.515,25204.0
2023-02-03 14:00:00,68.26,68.4,68.12,68.33,49576.0,67.515,67.6535,67.3765,67.5842,49576.0
2023-02-03 14:10:00,68.34,68.41,68.2,68.25,25388.0,67.5941,67.6634,67.4557,67.5051,25388.0
2023-02-03 14:20:00,68.29,68.34,67.97,68.33,31612.0,67.5447,67.5941,67.2282,67.5842,31612.0
2023-02-03 14:30:00,68.31,68.57,68.12,68.55,44116.0,67.5645,67.8216,67.3765,67.8018,44116.0
2023-02-03 14:40:00,68.53,68.56,68.26,68.29,29622.0,67.7821,67.8117,67.515,67.5447,29622.0
2023-02-03 14:50:00,68.28,68.36,68.16,68.2,43553.0,67.5348,67.6139,67.4161,67.4557,43553.0
2023-02-03 15:00:00,68.19,68.2,67.98,68.09,36159.0,67.4458,67.4557,67.2381,67.3469,36159.0
2023-02-03 15:10:00,68.08,68.47,68.03,68.4,34324.0,67.337,67.7227,67.2875,67.6535,34324.0
2023-02-03 15:20:00,68.41,68.54,68.39,68.5,37915.0,67.6634,67.7919,67.6436,67.7524,37915.0
2023-02-03 15:30:00,68.5,68.57,68.26,68.27,48276.0,67.7524,67.8216,67.515,67.5249,48276.0
2023-02-03 15:40:00,68.27,68.45,68.21,68.22,74321.0,67.5249,67.7029,67.4655,67.4754,74321.0
2023-02-03 15:50:00,68.22,68.54,68.19,68.43,177184.0,67.4754,67.7919,67.4458,67.6831,177184.0
2023-02-06 09:30:00,67.79,68.62,67.49,68.58,147020.0,67.0501,67.8711,66.7534,67.8315,147020.0
2023-02-06 09:40:00,68.62,68.65,68.1,68.14,89198.0,67.8711,67.9007,67.3567,67.3963,89198.0
2023-02-06 09:50:00,68.08,68.49,68.03,68.39,49085.0,67.337,67.7425,67.2875,67.6436,49085.0
2023-02-06 10:00:00,68.42,68.95,68.31,68.48,187202.0,67.6733,68.1975,67.5645,67.7326,187202.0
2023-02-06 10:10:00,68.48,68.54,68.02,68.02,105677.0,67.7326,67.7919,67.2776,67.2776,105677.0
2023-02-06 10:20:00,68.0,68.54,67.97,68.48,77446.0,67.2578,67.7919,67.2282,67.7326,77446.0
2023-02-06 10:30:00,68.46,68.52,68.2,68.27,78240.0,67.7128,67.7722,67.4557,67.5249,78240.0
2023-02-06 10:40:00,68.29,68.64,68.24,68.52,38944.0,67.5447,67.8909,67.4952,67.7722,38944.0
2023-02-06 10:50:00,68.48,68.84,68.46,68.71,53128.0,67.7326,68.0887,67.7128,67.9601,53128.0
2023-02-06 11:00:00,68.7,69.06,68.6,69.05,70110.0,67.9502,68.3063,67.8513,68.2964,70110.0
2023-02-06 11:10:00,69.05,69.29,69.04,69.06,52976.0,68.2964,68.5338,68.2865,68.3063,52976.0
2023-02-06 11:20:00,69.05,69.43,69.02,69.4,84547.0,68.2964,68.6722,68.2667,68.6426,84547.0
2023-02-06 11:30:00,69.41,69.49,69.1,69.24,70755.0,68.6524,68.7316,68.3458,68.4843,70755.0
2023-02-06 11:40:00,69.22,69.36,68.97,69.24,53614.0,68.4645,68.603,68.2173,68.4843,53614.0
2023-02-06 11:50:00,69.22,69.43,69.1,69.25,38665.0,68.4645,68.6722,68.3458,68.4942,38665.0
2023-02-06 12:00:00,69.23,69.5,69.23,69.43,46004.0,68.4744,68.7415,68.4744,68.6722,46004.0
2023-02-06 12:10:00,69.44,69.48,68.98,68.98,26464.0,68.6821,68.7217,68.2271,68.2271,26464.0
2023-02-06 12:20:00,68.98,69.17,68.96,69.13,29741.0,68.2271,68.4151,68.2074,68.3755,29741.0
2023-02-06 12:30:00,69.15,69.46,69.15,69.28,28363.0,68.3953,68.7019,68.3953,68.5239,28363.0
2023-02-06 12:40:00,69.28,69.41,69.25,69.33,20787.0,68.5239,68.6524,68.4942,68.5733,20787.0
2023-02-06 12:50:00,69.31,69.35,69.06,69.15,36916.0,68.5535,68.5931,68.3063,68.3953,36916.0
2023-02-06 13:00:00,69.14,69.17,68.72,68.85,52862.0,68.3854,68.4151,67.97,68.0986,52862.0
2023-02-06 13:10:00,68.86,69.2,68.71,69.18,59463.0,68.1085,68.4447,67.9601,68.425,59463.0
2023-02-06 13:20:00,69.19,69.28,69.04,69.14,43021.0,68.4348,68.5239,68.2865,68.3854,43021.0
2023-02-06 13:30:00,69.14,69.2,68.99,69.01,32636.0,68.3854,68.4447,68.237,68.2568,32636.0
2023-02-06 13:40:00,69.01,69.05,68.68,68.79,84879.0,68.2568,68.2964,67.9304,68.0392,84879.0
2023-02-06 13:50:00,68.8,69.1,68.8,69.09,33637.0,68.0491,68.3458,68.0491,68.3359,33637.0
2023-02-06 14:00:00,69.07,69.21,69.05,69.12,55391.0,68.3162,68.4546,68.2964,68.3656,55391.0
2023-02-06 14:10:00,69.14,69.34,69.1,69.21,31374.0,68.3854,68.5832,68.3458,68.4546,31374.0
2023-02-06 14:20:00,69.17,69.19,68.87,68.92,26753.0,68.4151,68.4348,68.1183,68.1678,26753.0
2023-02-06 14:30:00,68.91,69.04,68.74,68.8,49931.0,68.1579,68.2865,67.9898,68.0491,49931.0
2023-02-06 14:40:00,68.8,68.89,68.74,68.83,38700.0,68.0491,68.1381,67.9898,68.0788,38700.0
2023-02-06 14:50:00,68.83,68.94,68.78,68.83,38031.0,68.0788,68.1876,68.0293,68.0788,38031.0
2023-02-06 15:00:00,68.84,68.89,68.77,68.84,25992.0,68.0887,68.1381,68.0194,68.0887,25992.0
2023-02-06 15:10:00,68.86,68.88,68.63,68.66,67492.0,68.1085,68.1282,67.881,67.9106,67492.0
2023-02-06 15:20:00,68.67,68.87,68.67,68.85,77886.0,67.9205,68.1183,67.9205,68.0986,77886.0
2023-02-06 15:30:00,68.86,69.0,68.75,68.95,105373.0,68.1085,68.2469,67.9997,68.1975,105373.0
2023-02-06 15:40:00,68.93,69.14,68.82,68.83,104720.0,68.1777,68.3854,68.0689,68.0788,104720.0
2023-02-06 15:50:00,68.84,69.16,68.81,69.09,311034.0,68.0887,68.4052,68.059,68.3359,311034.0
2023-02-07 09:30:00,72.4,73.95,71.8,73.94,803330.0,71.6098,73.1429,71.0164,73.133,803330.0
2023-02-07 09:40:00,73.87,75.4,73.85,75.08,850335.0,73.0638,74.5771,73.044,74.2606,850335.0
2023-02-07 09:50:00,75.09,75.68,74.6,75.18,475564.0,74.2705,74.854,73.7858,74.3595,475564.0
2023-02-07 10:00:00,75.19,75.78,75.05,75.27,425323.0,74.3694,74.9529,74.2309,74.4485,425323.0
2023-02-07 10:10:00,75.3,75.7,73.67,74.16,647491.0,74.4782,74.8738,72.866,73.3506,647491.0
2023-02-07 10:20:00,74.28,74.28,72.92,73.09,552094.0,73.4693,73.4693,72.1241,72.2923,552094.0
2023-02-07 10:30:00,73.08,73.25,71.9,72.0,518933.0,72.2824,72.4505,71.1153,71.2142,518933.0
2023-02-07 10:40:00,72.0,72.35,71.08,71.99,540479.0,71.2142,71.5604,70.3042,71.2043,540479.0
2023-02-07 10:50:00,72.05,72.54,71.51,72.21,351107.0,71.2636,71.7483,70.7295,71.4219,351107.0
2023-02-07 11:00:00,72.2,72.46,71.6,71.7,261222.0,71.412,71.6692,70.8185,70.9175,261222.0
2023-02-07 11:10:00,71.67,71.89,71.0,71.09,195413.0,70.8878,71.1054,70.2251,70.3141,195413.0
2023-02-07 11:20:00,71.05,71.26,70.33,71.18,302300.0,70.2745,70.4823,69.5624,70.4031,302300.0
2023-02-07 11:30:00,71.18,71.36,70.48,71.0,239270.0,70.4031,70.5812,69.7108,70.2251,239270.0
2023-02-07 11:40:00,71.01,71.19,70.6,70.66,125568.0,70.235,70.413,69.8295,69.8888,125568.0
2023-02-07 11:50:00,70.7,70.75,70.13,70.38,223576.0,69.9284,69.9778,69.3646,69.6119,223576.0
2023-02-07 12:00:00,70.39,70.75,70.29,70.72,121284.0,69.6218,69.9778,69.5228,69.9482,121284.0
2023-02-07 12:10:00,70.7,71.2,70.64,70.82,134949.0,69.9284,70.4229,69.869,70.0471,134949.0
2023-02-07 12:20:00,70.88,71.18,70.67,71.04,119444.0,70.1064,70.4031,69.8987,70.2647,119444.0
2023-02-07 12:30:00,70.97,71.22,70.78,70.97,133093.0,70.1954,70.4427,70.0075,70.1954,133093.0
2023-02-07 12:40:00,70.94,72.47,70.87,72.37,291612.0,70.1657,71.6791,70.0965,71.5801,291612.0
2023-02-07 12:50:00,72.37,73.11,72.19,72.82,224418.0,71.5801,72.3121,71.4021,72.0252,224418.0
2023-02-07 13:00:00,72.87,73.31,72.76,72.92,232163.0,72.0747,72.5099,71.9659,72.1241,232163.0
2023-02-07 13:10:00,72.94,73.35,72.26,72.42,182515.0,72.1439,72.5494,71.4713,71.6296,182515.0
2023-02-07 13:20:00,72.38,72.5,71.86,71.91,177878.0,71.59,71.7087,71.0757,71.1252,177878.0
2023-02-07 13:30:00,71.94,72.07,71.34,72.06,136698.0,71.1548,71.2834,70.5614,71.2735,136698.0
2023-02-07 13:40:00,72.1,72.49,71.84,72.14,178380.0,71.3131,71.6988,71.0559,71.3527,178380.0
2023-02-07 13:50:00,72.15,73.13,72.14,73.12,211804.0,71.3625,72.3318,71.3527,72.322,211804.0
2023-02-07 14:00:00,73.1,73.64,73.07,73.59,242824.0,72.3022,72.8363,72.2725,72.7868,242824.0
2023-02-07 14:10:00,73.62,73.72,73.35,73.44,159798.0,72.8165,72.9154,72.5494,72.6385,159798.0
2023-02-07 14:20:00,73.45,73.58,73.12,73.12,142272.0,72.6484,72.7769,72.322,72.322,142272.0
2023-02-07 14:30:00,73.13,73.29,72.81,72.95,166530.0,72.3318,72.4901,72.0153,72.1538,166530.0
2023-02-07 14:40:00,72.9,73.48,72.82,73.43,150690.0,72.1044,72.678,72.0252,72.6286,150690.0
2023-02-07 14:50:00,73.45,73.86,73.4,73.78,177323.0,72.6484,73.0539,72.5989,72.9748,177323.0
2023-02-07 15:00:00,73.79,74.03,73.27,73.42,268348.0,72.9846,73.222,72.4703,72.6187,268348.0
2023-02-07 15:10:00,73.44,73.8,73.33,73.77,183667.0,72.6385,72.9945,72.5297,72.9649,183667.0
2023-02-07 15:20:00,73.78,74.04,73.58,74.0,230976.0,72.9748,73.2319,72.7769,73.1924,230976.0
2023-02-07 15:30:00,74.0,74.25,73.83,73.99,238401.0,73.1924,73.4396,73.0242,73.1825,238401.0
2023-02-07 15:40:00,73.98,74.03,73.67,73.87,220038.0,73.1726,73.222,72.866,73.0638,220038.0
2023-02-07 15:50:00,73.87,74.08,73.73,74.04,543721.0,73.0638,73.2715,72.9253,73.2319,543721.0
2023-02-08 09:30:00,74.4,74.93,74.15,74.67,262903.0,73.588,74.1122,73.3407,73.855,262903.0
2023-02-08 09:40:00,74.61,75.23,74.36,74.51,174135.0,73.7957,74.4089,73.5484,73.6968,174135.0
2023-02-08 09:50:00,74.44,74.54,73.62,74.48,135876.0,73.6275,73.7265,72.8165,73.6671,135876.0
2023-02-08 10:00:00,74.45,74.86,74.28,74.84,137423.0,73.6374,74.043,73.4693,74.0232,137423.0
2023-02-08 10:10:00,74.84,75.46,74.76,75.46,131101.0,74.0232,74.6364,73.9441,74.6364,131101.0
2023-02-08 10:20:00,75.45,75.46,74.68,74.74,140437.0,74.6265,74.6364,73.8649,73.9243,140437.0
2023-02-08 10:30:00,74.69,74.86,74.22,74.73,125483.0,73.8748,74.043,73.41,73.9144,125483.0
2023-02-08 10:40:00,74.69,74.71,74.0,74.03,114673.0,73.8748,73.8946,73.1924,73.222,114673.0
2023-02-08 10:50:00,74.01,74.07,73.15,73.31,311567.0,73.2022,73.2616,72.3516,72.5099,311567.0
2023-02-08 11:00:00,73.34,73.5,72.45,72.53,192831.0,72.5396,72.6978,71.6593,71.7384,192831.0
2023-02-08 11:10:00,72.53,73.2,72.12,73.19,261593.0,71.7384,72.4011,71.3329,72.3912,261593.0
2023-02-08 11:20:00,73.2,73.43,72.93,73.08,136997.0,72.4011,72.6286,72.134,72.2824,136997.0
2023-02-08 11:30:00,73.09,73.43,72.91,73.28,64946.0,72.2923,72.6286,72.1142,72.4802,64946.0
2023-02-08 11:40:00,73.26,73.26,72.82,72.84,74525.0,72.4604,72.4604,72.0252,72.045,74525.0
2023-02-08 11:50:00,72.85,73.46,72.84,73.42,56501.0,72.0549,72.6582,72.045,72.6187,56501.0
2023-02-08 12:00:00,73.4,73.59,73.16,73.39,55409.0,72.5989,72.7868,72.3615,72.589,55409.0
2023-02-08 12:10:00,73.4,73.75,73.39,73.47,83418.0,72.5989,72.9451,72.589,72.6681,83418.0
2023-02-08 12:20:00,73.47,73.59,73.31,73.51,79123.0,72.6681,72.7868,72.5099,72.7077,79123.0
2023-02-08 12:30:00,73.49,74.0,73.42,73.83,40107.0,72.6879,73.1924,72.6187,73.0242,40107.0
2023-02-08 12:40:00,73.82,73.92,73.63,73.72,44866.0,73.0143,73.1132,72.8264,72.9154,44866.0
2023-02-08 12:50:00,73.76,73.85,73.66,73.84,35473.0,72.955,73.044,72.8561,73.0341,35473.0
2023-02-08 13:00:00,73.85,73.99,73.72,73.87,76580.0,73.044,73.1825,72.9154,73.0638,76580.0
2023-02-08 13:10:00,73.86,73.95,73.7,73.82,96897.0,73.0539,73.1429,72.8956,73.0143,96897.0
2023-02-08 13:20:00,73.84,74.27,73.78,74.21,224737.0,73.0341,73.4594,72.9748,73.4001,224737.0
2023-02-08 13:30:00,74.22,74.29,74.03,74.2,92648.0,73.41,73.4792,73.222,73.3902,92648.0
2023-02-08 13:40:00,74.21,74.61,74.18,74.22,127859.0,73.4001,73.7957,73.3704,73.41,127859.0
2023-02-08 13:50:00,74.2,74.54,74.06,74.51,104460.0,73.3902,73.7265,73.2517,73.6968,104460.0
2023-02-08 14:00:00,74.52,74.72,74.44,74.7,60227.0,73.7067,73.9045,73.6275,73.8847,60227.0
2023-02-08 14:10:00,74.73,75.17,74.71,75.11,119281.0,73.9144,74.3496,73.8946,74.2902,119281.0
2023-02-08 14:20:00,75.11,75.24,75.02,75.21,53714.0,74.2902,74.4188,74.2012,74.3891,53714.0
2023-02-08 14:30:00,75.22,75.34,74.77,74.98,109257.0,74.399,74.5177,73.9539,74.1617,109257.0
2023-02-08 14:40:00,74.98,74.98,74.49,74.52,90773.0,74.1617,74.1617,73.677,73.7067,90773.0
2023-02-08 14:50:00,74.53,74.82,74.51,74.77,47573.0,73.7166,74.0034,73.6968,73.9539,47573.0
2023-02-08 15:00:00,74.78,74.94,74.73,74.88,92977.0,73.9638,74.1221,73.9144,74.0627,92977.0
2023-02-08 15:10:00,74.87,75.03,74.8,74.89,81761.0,74.0529,74.2111,73.9836,74.0726,81761.0
2023-02-08 15:20:00,74.9,75.06,74.89,74.9,92407.0,74.0825,74.2408,74.0726,74.0825,92407.0
2023-02-08 15:30:00,74.89,74.93,74.62,74.69,166036.0,74.0726,74.1122,73.8056,73.8748,166036.0
2023-02-08 15:40:00,74.68,75.01,74.52,74.54,197759.0,73.8649,74.1913,73.7067,73.7265,197759.0
2023-02-08 15:50:00,74.55,74.69,74.45,74.55,497090.0,73.7363,73.8748,73.6374,73.7363,497090.0
2023-02-09 09:30:00,75.47,76.3,75.26,75.97,253159.0,74.6463,75.4672,74.4386,75.1409,253159.0
2023-02-09 09:40:00,76.0,76.19,75.7,76.14,94296.0,75.1705,75.3584,74.8738,75.309,94296.0
2023-02-09 09:50:00,76.12,76.29,75.7,75.72,143200.0,75.2892,75.4574,74.8738,74.8936,143200.0
2023-02-09 10:00:00,75.71,75.85,75.32,75.78,95399.0,74.8837,75.0222,74.4979,74.9529,95399.0
2023-02-09 10:10:00,75.78,75.91,74.94,75.08,149016.0,74.9529,75.0815,74.1221,74.2606,149016.0
2023-02-09 10:20:00,75.04,75.07,74.64,74.77,129233.0,74.221,74.2507,73.8254,73.9539,129233.0
2023-02-09 10:30:00,74.75,74.76,74.06,74.15,111926.0,73.9342,73.9441,73.2517,73.3407,111926.0
2023-02-09 10:40:00,74.14,74.14,73.54,73.81,140210.0,73.3308,73.3308,72.7374,73.0044,140210.0
2023-02-09 10:50:00,73.81,74.32,73.81,74.25,152558.0,73.0044,73.5089,73.0044,73.4396,152558.0
2023-02-09 11:00:00,74.23,74.26,73.86,74.23,66845.0,73.4198,73.4495,73.0539,73.4198,66845.0
2023-02-09 11:10:00,74.24,74.33,74.02,74.31,80943.0,73.4297,73.5188,73.2121,73.499,80943.0
2023-02-09 11:20:00,74.32,74.53,74.2,74.51,57735.0,73.5089,73.7166,73.3902,73.6968,57735.0
2023-02-09 11:30:00,74.51,74.79,74.44,74.71,85145.0,73.6968,73.9737,73.6275,73.8946,85145.0
2023-02-09 11:40:00,74.71,74.86,74.4,74.66,77429.0,73.8946,74.043,73.588,73.8451,77429.0
2023-02-09 11:50:00,74.65,74.82,74.6,74.7,41871.0,73.8353,74.0034,73.7858,73.8847,41871.0
2023-02-09 12:00:00,74.68,74.78,74.52,74.69,34003.0,73.8649,73.9638,73.7067,73.8748,34003.0
2023-02-09 12:10:00,74.7,74.73,74.55,74.7,26667.0,73.8847,73.9144,73.7363,73.8847,26667.0
2023-02-09 12:20:00,74.7,74.72,74.38,74.41,28127.0,73.8847,73.9045,73.5682,73.5979,28127.0
2023-02-09 12:30:00,74.4,74.43,73.97,74.02,40465.0,73.588,73.6177,73.1627,73.2121,40465.0
2023-02-09 12:40:00,73.99,74.14,73.88,73.98,43562.0,73.1825,73.3308,73.0737,73.1726,43562.0
2023-02-09 12:50:00,73.96,74.16,73.88,74.12,42700.0,73.1528,73.3506,73.0737,73.311,42700.0
2023-02-09 13:00:00,74.14,74.14,73.87,74.07,31613.0,73.3308,73.3308,73.0638,73.2616,31613.0
2023-02-09 13:10:00,74.1,74.29,74.01,74.19,25178.0,73.2913,73.4792,73.2022,73.3803,25178.0
2023-02-09 13:20:00,74.19,74.37,74.15,74.26,36691.0,73.3803,73.5583,73.3407,73.4495,36691.0
2023-02-09 13:30:00,74.27,74.57,74.22,74.49,39021.0,73.4594,73.7561,73.41,73.677,39021.0
2023-02-09 13:40:00,74.49,74.62,74.38,74.6,29140.0,73.677,73.8056,73.5682,73.7858,29140.0
2023-02-09 13:50:00,74.59,74.6,74.17,74.23,22548.0,73.7759,73.7858,73.3605,73.4198,22548.0
2023-02-09 14:00:00,74.22,74.28,73.92,74.01,31017.0,73.41,73.4693,73.1132,73.2022,31017.0
2023-02-09 14:10:00,74.01,74.09,73.87,73.97,46456.0,73.2022,73.2814,73.0638,73.1627,46456.0
2023-02-09 14:20:00,73.97,74.0,73.66,73.66,46052.0,73.1627,73.1924,72.8561,72.8561,46052.0
2023-02-09 14:30:00,73.68,73.84,73.53,73.53,37665.0,72.8758,73.0341,72.7275,72.7275,37665.0
2023-02-09 14:40:00,73.53,73.93,73.46,73.87,54600.0,72.7275,73.1231,72.6582,73.0638,54600.0
2023-02-09 14:50:00,73.86,73.9,73.62,73.63,42217.0,73.0539,73.0934,72.8165,72.8264,42217.0
2023-02-09 15:00:00,73.62,73.71,73.3,73.71,68907.0,72.8165,72.9055,72.5,72.9055,68907.0
2023-02-09 15:10:00,73.7,73.71,73.43,73.55,41124.0,72.8956,72.9055,72.6286,72.7473,41124.0
2023-02-09 15:20:00,73.56,73.64,73.27,73.3,92067.0,72.7572,72.8363,72.4703,72.5,92067.0
2023-02-09 15:30:00,73.29,73.3,72.87,72.97,147237.0,72.4901,72.5,72.0747,72.1736,147237.0
2023-02-09 15:40:00,72.99,73.18,72.94,72.98,197900.0,72.1934,72.3813,72.1439,72.1835,197900.0
2023-02-09 15:50:00,73.0,73.9,73.0,73.54,357138.0,72.2033,73.0934,72.2033,72.7374,357138.0
2023-02-10 09:30:00,72.73,72.96,72.32,72.61,125553.0,71.9362,72.1637,71.5307,71.8175,125553.0
2023-02-10 09:40:00,72.64,72.73,72.23,72.24,91602.0,71.8472,71.9362,71.4417,71.4516,91602.0
2023-02-10 09:50:00,72.25,72.44,71.94,72.24,89618.0,71.4615,71.6494,71.1548,71.4516,89618.0
2023-02-10 10:00:00,72.31,72.31,71.36,71.9,171450.0,71.5208,71.5208,70.5812,71.1153,171450.0
2023-02-10 10:10:00,71.92,72.68,71.92,72.49,88904.0,71.1351,71.8868,71.1351,71.6988,88904.0
2023-02-10 10:20:00,72.44,72.58,72.23,72.55,47760.0,71.6494,71.7879,71.4417,71.7582,47760.0
2023-02-10 10:30:00,72.56,72.68,72.37,72.44,79714.0,71.7681,71.8868,71.5801,71.6494,79714.0
2023-02-10 10:40:00,72.42,72.46,72.12,72.25,62843.0,71.6296,71.6692,71.3329,71.4615,62843.0
2023-02-10 10:50:00,72.24,72.52,71.93,72.5,46109.0,71.4516,71.7285,71.1449,71.7087,46109.0
2023-02-10 11:00:00,72.5,72.63,72.34,72.51,41206.0,71.7087,71.8373,71.5505,71.7186,41206.0
2023-02-10 11:10:00,72.51,72.66,72.38,72.47,62175.0,71.7186,71.867,71.59,71.6791,62175.0
2023-02-10 11:20:00,72.45,72.45,72.17,72.18,49396.0,71.6593,71.6593,71.3823,71.3922,49396.0
2023-02-10 11:30:00,72.17,72.61,72.12,72.58,51605.0,71.3823,71.8175,71.3329,71.7879,51605.0
2023-02-10 11:40:00,72.57,72.66,72.4,72.65,31766.0,71.778,71.867,71.6098,71.8571,31766.0
2023-02-10 11:50:00,72.63,72.69,72.4,72.48,20837.0,71.8373,71.8966,71.6098,71.6889,20837.0
2023-02-10 12:00:00,72.46,72.55,72.22,72.3,33511.0,71.6692,71.7582,71.4318,71.5109,33511.0
2023-02-10 12:10:00,72.28,72.33,72.06,72.15,70565.0,71.4911,71.5406,71.2735,71.3625,70565.0
2023-02-10 12:20:00,72.15,72.31,71.99,72.08,27160.0,71.3625,71.5208,71.2043,71.2933,27160.0
2023-02-10 12:30:00,72.05,72.22,71.89,72.2,46641.0,71.2636,71.4318,71.1054,71.412,46641.0
2023-02-10 12:40:00,72.18,72.35,72.12,72.14,45551.0,71.3922,71.5604,71.3329,71.3527,45551.0
2023-02-10 12:50:00,72.15,72.18,71.83,71.89,69251.0,71.3625,71.3922,71.046,71.1054,69251.0
2023-02-10 13:00:00,71.92,72.02,71.78,71.86,85407.0,71.1351,71.234,70.9966,71.0757,85407.0
2023-02-10 13:10:00,71.84,71.98,71.61,71.7,60149.0,71.0559,71.1944,70.8284,70.9175,60149.0
2023-02-10 13:20:00,71.71,71.78,71.52,71.54,90208.0,70.9273,70.9966,70.7394,70.7592,90208.0
2023-02-10 13:30:00,71.55,71.55,71.32,71.43,75072.0,70.7691,70.7691,70.5416,70.6504,75072.0
2023-02-10 13:40:00,71.44,71.53,71.23,71.31,78060.0,70.6603,70.7493,70.4526,70.5317,78060.0
2023-02-10 13:50:00,71.32,71.55,71.32,71.39,73917.0,70.5416,70.7691,70.5416,70.6108,73917.0
2023-02-10 14:00:00,71.39,71.41,71.24,71.29,27901.0,70.6108,70.6306,70.4625,70.5119,27901.0
2023-02-10 14:10:00,71.28,71.4,71.18,71.38,41665.0,70.502,70.6207,70.4031,70.6009,41665.0
2023-02-10 14:20:00,71.35,71.42,71.17,71.2,56095.0,70.5713,70.6405,70.3932,70.4229,56095.0
2023-02-10 14:30:00,71.19,71.35,71.16,71.22,66174.0,70.413,70.5713,70.3833,70.4427,66174.0
2023-02-10 14:40:00,71.23,71.27,70.88,71.02,48172.0,70.4526,70.4921,70.1064,70.2449,48172.0
2023-02-10 14:50:00,71.01,71.16,70.86,71.05,58859.0,70.235,70.3833,70.0866,70.2745,58859.0
2023-02-10 15:00:00,71.06,71.29,71.04,71.16,47314.0,70.2844,70.5119,70.2647,70.3833,47314.0
2023-02-10 15:10:00,71.17,71.28,71.01,71.12,75876.0,70.3932,70.502,70.235,70.3438,75876.0
2023-02-10 15:20:00,71.11,71.42,71.07,71.39,55808.0,70.3339,70.6405,70.2943,70.6108,55808.0
2023-02-10 15:30:00,71.39,71.47,71.2,71.27,70510.0,70.6108,70.69,70.4229,70.4921,70510.0
2023-02-10 15:40:00,71.27,71.5,71.23,71.44,87857.0,70.4921,70.7196,70.4526,70.6603,87857.0
2023-02-10 15:50:00,71.46,71.73,71.4,71.65,235470.0,70.6801,70.9471,70.6207,70.868,235470.0
2023-02-13 09:30:00,71.74,72.46,71.59,72.15,144945.0,70.957,71.6692,70.8087,71.3625,144945.0
2023-02-13 09:40:00,72.12,72.34,71.65,72.09,42900.0,71.3329,71.5505,70.868,71.3032,42900.0
2023-02-13 09:50:00,72.08,72.2,71.74,72.09,68835.0,71.2933,71.412,70.957,71.3032,68835.0
2023-02-13 10:00:00,72.09,72.61,72.0,72.38,106791.0,71.3032,71.8175,71.2142,71.59,106791.0
2023-02-13 10:10:00,72.37,72.45,72.07,72.25,61011.0,71.5801,71.6593,71.2834,71.4615,61011.0
2023-02-13 10:20:00,72.24,72.68,72.24,72.65,66466.0,71.4516,71.8868,71.4516,71.8571,66466.0
2023-02-13 10:30:00,72.67,72.68,72.38,72.44,48640.0,71.8769,71.8868,71.59,71.6494,48640.0
2023-02-13 10:40:00,72.49,72.83,72.38,72.74,44395.0,71.6988,72.0351,71.59,71.9461,44395.0
2023-02-13 10:50:00,72.74,72.81,72.26,72.39,53926.0,71.9461,72.0153,71.4713,71.5999,53926.0
2023-02-13 11:00:00,72.4,72.83,72.4,72.74,53745.0,71.6098,72.0351,71.6098,71.9461,53745.0
2023-02-13 11:10:00,72.8,73.1,72.77,73.0,48817.0,72.0054,72.3022,71.9758,72.2033,48817.0
2023-02-13 11:20:00,73.01,73.1,72.78,73.03,42829.0,72.2132,72.3022,71.9857,72.2329,42829.0
2023-02-13 11:30:00,73.02,73.27,72.84,72.91,36759.0,72.223,72.4703,72.045,72.1142,36759.0
2023-02-13 11:40:00,72.93,73.25,72.91,73.2,38703.0,72.134,72.4505,72.1142,72.4011,38703.0
2023-02-13 11:50:00,73.23,73.29,73.06,73.14,20817.0,72.4308,72.4901,72.2626,72.3417,20817.0
2023-02-13 12:00:00,73.14,73.47,73.02,73.42,32752.0,72.3417,72.6681,72.223,72.6187,32752.0
2023-02-13 12:10:00,73.41,73.45,73.31,73.4,14841.0,72.6088,72.6484,72.5099,72.5989,14841.0
2023-02-13 12:20:00,73.38,73.4,73.26,73.33,16199.0,72.5791,72.5989,72.4604,72.5297,16199.0
2023-02-13 12:30:00,73.34,73.4,73.21,73.39,30560.0,72.5396,72.5989,72.411,72.589,30560.0
2023-02-13 12:40:00,73.4,73.44,73.18,73.41,28723.0,72.5989,72.6385,72.3813,72.6088,28723.0
2023-02-13 12:50:00,73.41,73.43,73.23,73.39,24582.0,72.6088,72.6286,72.4308,72.589,24582.0
2023-02-13 13:00:00,73.36,73.48,73.29,73.34,15663.0,72.5593,72.678,72.4901,72.5396,15663.0
2023-02-13 13:10:00,73.33,73.5,73.27,73.42,18109.0,72.5297,72.6978,72.4703,72.6187,18109.0
2023-02-13 13:20:00,73.44,73.53,73.39,73.49,28262.0,72.6385,72.7275,72.589,72.6879,28262.0
2023-02-13 13:30:00,73.53,73.66,73.47,73.53,25652.0,72.7275,72.8561,72.6681,72.7275,25652.0
2023-02-13 13:40:00,73.56,73.66,73.47,73.57,22821.0,72.7572,72.8561,72.6681,72.767,22821.0
2023-02-13 13:50:00,73.59,73.63,73.36,73.41,20806.0,72.7868,72.8264,72.5593,72.6088,20806.0
2023-02-13 14:00:00,73.42,73.57,73.4,73.44,23875.0,72.6187,72.767,72.5989,72.6385,23875.0
2023-02-13 14:10:00,73.45,73.61,73.39,73.59,28871.0,72.6484,72.8066,72.589,72.7868,28871.0
2023-02-13 14:20:00,73.58,73.85,73.57,73.75,30693.0,72.7769,73.044,72.767,72.9451,30693.0
2023-02-13 14:30:00,73.76,73.8,73.58,73.68,31055.0,72.955,72.9945,72.7769,72.8758,31055.0
2023-02-13 14:40:00,73.67,73.84,73.6,73.71,37238.0,72.866,73.0341,72.7967,72.9055,37238.0
2023-02-13 14:50:00,73.71,73.95,73.65,73.95,34706.0,72.9055,73.1429,72.8462,73.1429,34706.0
2023-02-13 15:00:00,73.95,74.04,73.77,73.96,53392.0,73.1429,73.2319,72.9649,73.1528,53392.0
2023-02-13 15:10:00,73.94,74.12,73.92,73.93,50173.0,73.133,73.311,73.1132,73.1231,50173.0
2023-02-13 15:20:00,73.94,73.96,73.8,73.89,29705.0,73.133,73.1528,72.9945,73.0836,29705.0
2023-02-13 15:30:00,73.88,74.16,73.79,74.14,57091.0,73.0737,73.3506,72.9846,73.3308,57091.0
2023-02-13 15:40:00,74.14,74.16,74.06,74.11,60745.0,73.3308,73.3506,73.2517,73.3012,60745.0
2023-02-13 15:50:00,74.1,74.11,73.92,74.01,321064.0,73.2913,73.3012,73.1132,73.2022,321064.0
2023-02-14 09:30:00,73.8,74.22,73.33,74.0,109218.0,72.9945,73.41,72.5297,73.1924,109218.0
2023-02-14 09:40:00,73.9,75.28,73.84,75.16,144982.0,73.0934,74.4584,73.0341,74.3397,144982.0
2023-02-14 09:50:00,75.14,75.2,74.49,75.12,68284.0,74.3199,74.3793,73.677,74.3001,68284.0
2023-02-14 10:00:00,75.17,75.41,75.0,75.31,66712.0,74.3496,74.587,74.1814,74.4881,66712.0
2023-02-14 10:10:00,75.31,75.49,74.99,75.22,81198.0,74.4881,74.6661,74.1715,74.399,81198.0
2023-02-14 10:20:00,75.2,75.4,74.91,74.91,44450.0,74.3793,74.5771,74.0924,74.0924,44450.0
2023-02-14 10:30:00,74.93,75.02,74.36,74.46,84200.0,74.1122,74.2012,73.5484,73.6473,84200.0
2023-02-14 10:40:00,74.42,74.7,74.18,74.23,82915.0,73.6078,73.8847,73.3704,73.4198,82915.0
2023-02-14 10:50:00,74.22,74.42,74.02,74.31,53507.0,73.41,73.6078,73.2121,73.499,53507.0
2023-02-14 11:00:00,74.31,74.85,74.31,74.57,67794.0,73.499,74.0331,73.499,73.7561,67794.0
2023-02-14 11:10:00,74.56,74.82,74.39,74.82,33375.0,73.7462,74.0034,73.5781,74.0034,33375.0
2023-02-14 11:20:00,74.84,75.0,74.52,74.6,48413.0,74.0232,74.1814,73.7067,73.7858,48413.0
2023-02-14 11:30:00,74.59,74.59,74.22,74.34,54590.0,73.7759,73.7759,73.41,73.5286,54590.0
2023-02-14 11:40:00,74.31,74.59,74.28,74.52,50636.0,73.499,73.7759,73.4693,73.7067,50636.0
2023-02-14 11:50:00,74.51,74.57,74.23,74.54,15651.0,73.6968,73.7561,73.4198,73.7265,15651.0
2023-02-14 12:00:00,74.49,74.61,74.29,74.39,18511.0,73.677,73.7957,73.4792,73.5781,18511.0
2023-02-14 12:10:00,74.39,74.81,74.39,74.61,25788.0,73.5781,73.9935,73.5781,73.7957,25788.0
2023-02-14 12:20:00,74.61,74.96,74.53,74.81,19918.0,73.7957,74.1419,73.7166,73.9935,19918.0
2023-02-14 12:30:00,74.75,74.88,74.67,74.81,21812.0,73.9342,74.0627,73.855,73.9935,21812.0
2023-02-14 12:40:00,74.79,74.81,74.68,74.7,19945.0,73.9737,73.9935,73.8649,73.8847,19945.0
2023-02-14 12:50:00,74.65,74.8,74.57,74.76,16426.0,73.8353,73.9836,73.7561,73.9441,16426.0
2023-02-14 13:00:00,74.74,75.22,74.71,75.05,55257.0,73.9243,74.399,73.8946,74.2309,55257.0
2023-02-14 13:10:00,75.04,75.23,74.91,75.12,23303.0,74.221,74.4089,74.0924,74.3001,23303.0
2023-02-14 13:20:00,75.18,75.21,74.95,75.02,24892.0,74.3595,74.3891,74.132,74.2012,24892.0
2023-02-14 13:30:00,75.03,75.14,74.98,75.08,17344.0,74.2111,74.3199,74.1617,74.2606,17344.0
2023-02-14 13:40:00,75.07,75.13,74.95,75.1,18667.0,74.2507,74.31,74.132,74.2803,18667.0
2023-02-14 13:50:00,75.11,75.23,75.1,75.18,29286.0,74.2902,74.4089,74.2803,74.3595,29286.0
2023-02-14 14:00:00,75.16,75.32,74.99,75.11,42864.0,74.3397,74.4979,74.1715,74.2902,42864.0
2023-02-14 14:10:00,75.12,75.5,75.12,75.42,69233.0,74.3001,74.676,74.3001,74.5969,69233.0
2023-02-14 14:20:00,75.41,75.44,75.19,75.27,51991.0,74.587,74.6166,74.3694,74.4485,51991.0
2023-02-14 14:30:00,75.27,75.5,75.22,75.33,67392.0,74.4485,74.676,74.399,74.5078,67392.0
2023-02-14 14:40:00,75.35,75.49,75.32,75.45,16735.0,74.5276,74.6661,74.4979,74.6265,16735.0
2023-02-14 14:50:00,75.46,75.5,75.36,75.41,25680.0,74.6364,74.676,74.5375,74.587,25680.0
2023-02-14 15:00:00,75.44,75.56,75.34,75.4,31158.0,74.6166,74.7353,74.5177,74.5771,31158.0
2023-02-14 15:10:00,75.38,75.48,75.15,75.26,31259.0,74.5573,74.6562,74.3298,74.4386,31259.0
2023-02-14 15:20:00,75.25,75.33,75.13,75.27,40357.0,74.4287,74.5078,74.31,74.4485,40357.0
2023-02-14 15:30:00,75.27,75.73,75.23,75.62,96663.0,74.4485,74.9035,74.4089,74.7947,96663.0
2023-02-14 15:40:00,75.61,75.71,75.52,75.53,79831.0,74.7848,74.8837,74.6958,74.7057,79831.0
2023-02-14 15:50:00,75.52,75.7,75.34,75.38,240013.0,74.6958,74.8738,74.5177,74.5573,240013.0
2023-02-15 09:30:00,75.0,75.5,74.34,74.42,129229.0,74.1814,74.676,73.5286,73.6078,129229.0
2023-02-15 09:40:00,74.4,74.8,74.23,74.7,42255.0,73.588,73.9836,73.4198,73.8847,42255.0
2023-02-15 09:50:00,74.71,74.88,73.86,74.14,75785.0,73.8946,74.0627,73.0539,73.3308,75785.0
2023-02-15 10:00:00,74.12,74.62,74.12,74.62,44028.0,73.311,73.8056,73.311,73.8056,44028.0
2023-02-15 10:10:00,74.69,75.5,74.65,75.36,127869.0,73.8748,74.676,73.8353,74.5375,127869.0
2023-02-15 10:20:00,75.36,76.0,75.28,75.69,99688.0,74.5375,75.1705,74.4584,74.8639,99688.0
2023-02-15 10:30:00,75.66,75.66,75.07,75.25,76424.0,74.8342,74.8342,74.2507,74.4287,76424.0
2023-02-15 10:40:00,75.28,75.28,74.88,75.14,57127.0,74.4584,74.4584,74.0627,74.3199,57127.0
2023-02-15 10:50:00,75.12,75.21,74.94,75.0,50545.0,74.3001,74.3891,74.1221,74.1814,50545.0
2023-02-15 11:00:00,75.0,75.44,74.93,75.41,28919.0,74.1814,74.6166,74.1122,74.587,28919.0
2023-02-15 11:10:00,75.46,75.46,75.09,75.09,23239.0,74.6364,74.6364,74.2705,74.2705,23239.0
2023-02-15 11:20:00,75.13,75.32,75.01,75.17,31430.0,74.31,74.4979,74.1913,74.3496,31430.0
2023-02-15 11:30:00,75.19,75.23,74.84,74.85,33257.0,74.3694,74.4089,74.0232,74.0331,33257.0
2023-02-15 11:40:00,74.84,75.16,74.83,75.07,16918.0,74.0232,74.3397,74.0133,74.2507,16918.0
2023-02-15 11:50:00,75.06,75.28,75.01,75.09,28470.0,74.2408,74.4584,74.1913,74.2705,28470.0
2023-02-15 12:00:00,75.09,75.31,74.98,75.03,28805.0,74.2705,74.4881,74.1617,74.2111,28805.0
2023-02-15 12:10:00,75.0,75.24,74.99,75.22,23268.0,74.1814,74.4188,74.1715,74.399,23268.0
2023-02-15 12:20:00,75.21,75.24,74.93,74.96,25189.0,74.3891,74.4188,74.1122,74.1419,25189.0
2023-02-15 12:30:00,74.98,75.06,74.9,75.05,11746.0,74.1617,74.2408,74.0825,74.2309,11746.0
2023-02-15 12:40:00,75.05,75.37,75.05,75.33,29661.0,74.2309,74.5474,74.2309,74.5078,29661.0
2023-02-15 12:50:00,75.33,75.43,75.28,75.33,15188.0,74.5078,74.6067,74.4584,74.5078,15188.0
2023-02-15 13:00:00,75.37,75.49,75.37,75.46,20773.0,74.5474,74.6661,74.5474,74.6364,20773.0
2023-02-15 13:10:00,75.47,75.59,75.44,75.5,16158.0,74.6463,74.765,74.6166,74.676,16158.0
2023-02-15 13:20:00,75.49,75.6,75.45,75.49,14719.0,74.6661,74.7749,74.6265,74.6661,14719.0
2023-02-15 13:30:00,75.49,75.56,75.45,75.49,11147.0,74.6661,74.7353,74.6265,74.6661,11147.0
2023-02-15 13:40:00,75.49,75.69,75.45,75.66,20958.0,74.6661,74.8639,74.6265,74.8342,20958.0
2023-02-15 13:50:00,75.66,75.78,75.65,75.71,21932.0,74.8342,74.9529,74.8243,74.8837,21932.0
2023-02-15 14:00:00,75.73,75.8,75.69,75.74,28728.0,74.9035,74.9727,74.8639,74.9134,28728.0
2023-02-15 14:10:00,75.76,75.8,75.58,75.62,39069.0,74.9331,74.9727,74.7551,74.7947,39069.0
2023-02-15 14:20:00,75.63,75.66,75.41,75.56,35247.0,74.8046,74.8342,74.587,74.7353,35247.0
2023-02-15 14:30:00,75.56,75.67,75.52,75.65,23171.0,74.7353,74.8441,74.6958,74.8243,23171.0
2023-02-15 14:40:00,75.67,75.76,75.64,75.67,19501.0,74.8441,74.9331,74.8145,74.8441,19501.0
2023-02-15 14:50:00,75.68,75.71,75.47,75.51,31732.0,74.854,74.8837,74.6463,74.6859,31732.0
2023-02-15 15:00:00,75.52,75.74,75.49,75.67,18743.0,74.6958,74.9134,74.6661,74.8441,18743.0
2023-02-15 15:10:00,75.65,75.8,75.6,75.73,58138.0,74.8243,74.9727,74.7749,74.9035,58138.0
2023-02-15 15:20:00,75.73,75.75,75.59,75.67,31850.0,74.9035,74.9233,74.765,74.8441,31850.0
2023-02-15 15:30:00,75.66,75.78,75.59,75.69,32431.0,74.8342,74.9529,74.765,74.8639,32431.0
2023-02-15 15:40:00,75.7,75.82,75.64,75.79,50974.0,74.8738,74.9925,74.8145,74.9628,50974.0
2023-02-15 15:50:00,75.79,75.82,75.69,75.76,175528.0,74.9628,74.9925,74.8639,74.9331,175528.0
2023-02-16 09:30:00,74.99,75.08,73.57,74.37,159345.0,74.1715,74.2606,72.767,73.5583,159345.0
2023-02-16 09:40:00,74.48,74.76,73.94,73.98,81763.0,73.6671,73.9441,73.133,73.1726,81763.0
2023-02-16 09:50:00,73.97,74.14,73.75,73.85,79705.0,73.1627,73.3308,72.9451,73.044,79705.0
2023-02-16 10:00:00,73.81,74.34,73.58,74.33,80883.0,73.0044,73.5286,72.7769,73.5188,80883.0
2023-02-16 10:10:00,74.44,74.77,74.36,74.66,108802.0,73.6275,73.9539,73.5484,73.8451,108802.0
2023-02-16 10:20:00,74.62,74.69,74.25,74.44,26796.0,73.8056,73.8748,73.4396,73.6275,26796.0
2023-02-16 10:30:00,74.42,74.75,74.26,74.56,36493.0,73.6078,73.9342,73.4495,73.7462,36493.0
2023-02-16 10:40:00,74.53,74.73,74.46,74.62,25246.0,73.7166,73.9144,73.6473,73.8056,25246.0
2023-02-16 10:50:00,74.66,74.66,74.08,74.33,55780.0,73.8451,73.8451,73.2715,73.5188,55780.0
2023-02-16 11:00:00,74.33,74.59,74.24,74.59,26307.0,73.5188,73.7759,73.4297,73.7759,26307.0
2023-02-16 11:10:00,74.61,74.84,74.49,74.81,31147.0,73.7957,74.0232,73.677,73.9935,31147.0
2023-02-16 11:20:00,74.81,74.84,74.5,74.69,17695.0,73.9935,74.0232,73.6869,73.8748,17695.0
2023-02-16 11:30:00,74.71,74.84,74.6,74.79,18420.0,73.8946,74.0232,73.7858,73.9737,18420.0
2023-02-16 11:40:00,74.78,74.94,74.76,74.85,27923.0,73.9638,74.1221,73.9441,74.0331,27923.0
2023-02-16 11:50:00,74.82,74.87,74.57,74.58,21623.0,74.0034,74.0529,73.7561,73.766,21623.0
2023-02-16 12:00:00,74.56,74.6,74.31,74.42,41642.0,73.7462,73.7858,73.499,73.6078,41642.0
2023-02-16 12:10:00,74.45,74.87,74.42,74.5,52154.0,73.6374,74.0529,73.6078,73.6869,52154.0
2023-02-16 12:20:00,74.51,74.7,74.46,74.57,18764.0,73.6968,73.8847,73.6473,73.7561,18764.0
2023-02-16 12:30:00,74.56,74.67,74.43,74.48,20000.0,73.7462,73.855,73.6177,73.6671,20000.0
2023-02-16 12:40:00,74.43,74.67,74.4,74.55,34349.0,73.6177,73.855,73.588,73.7363,34349.0
2023-02-16 12:50:00,74.55,74.72,74.16,74.2,39834.0,73.7363,73.9045,73.3506,73.3902,39834.0
2023-02-16 13:00:00,74.23,74.47,74.23,74.36,19072.0,73.4198,73.6572,73.4198,73.5484,19072.0
2023-02-16 13:10:00,74.35,74.35,74.12,74.18,21659.0,73.5385,73.5385,73.311,73.3704,21659.0
2023-02-16 13:20:00,74.2,74.25,73.93,73.94,40624.0,73.3902,73.4396,73.1231,73.133,40624.0
2023-02-16 13:30:00,73.95,74.18,73.9,74.16,36533.0,73.1429,73.3704,73.0934,73.3506,36533.0
2023-02-16 13:40:00,74.18,74.38,74.06,74.31,45150.0,73.3704,73.5682,73.2517,73.499,45150.0
2023-02-16 13:50:00,74.34,74.37,74.15,74.25,21039.0,73.5286,73.5583,73.3407,73.4396,21039.0
2023-02-16 14:00:00,74.25,74.61,74.24,74.52,43869.0,73.4396,73.7957,73.4297,73.7067,43869.0
2023-02-16 14:10:00,74.51,74.59,74.41,74.59,53462.0,73.6968,73.7759,73.5979,73.7759,53462.0
2023-02-16 14:20:00,74.54,74.66,74.48,74.54,36950.0,73.7265,73.8451,73.6671,73.7265,36950.0
2023-02-16 14:30:00,74.53,74.9,74.53,74.9,34187.0,73.7166,74.0825,73.7166,74.0825,34187.0
2023-02-16 14:40:00,74.9,74.94,74.61,74.72,41032.0,74.0825,74.1221,73.7957,73.9045,41032.0
2023-02-16 14:50:00,74.72,74.81,74.62,74.66,35309.0,73.9045,73.9935,73.8056,73.8451,35309.0
2023-02-16 15:00:00,74.65,74.75,74.4,74.71,63470.0,73.8353,73.9342,73.588,73.8946,63470.0
2023-02-16 15:10:00,74.72,74.9,74.51,74.57,82285.0,73.9045,74.0825,73.6968,73.7561,82285.0
2023-02-16 15:20:00,74.56,74.56,74.06,74.06,74935.0,73.7462,73.7462,73.2517,73.2517,74935.0
2023-02-16 15:30:00,74.06,74.1,73.82,74.04,100674.0,73.2517,73.2913,73.0143,73.2319,100674.0
2023-02-16 15:40:00,74.06,74.12,73.85,73.99,107075.0,73.2517,73.311,73.044,73.1825,107075.0
2023-02-16 15:50:00,73.98,74.13,73.75,73.91,250309.0,73.1726,73.3209,72.9451,73.1033,250309.0
2023-02-17 09:30:00,73.39,73.71,73.13,73.53,67998.0,72.589,72.9055,72.3318,72.7275,67998.0
2023-02-17 09:40:00,73.44,73.49,73.08,73.08,53171.0,72.6385,72.6879,72.2824,72.2824,53171.0
2023-02-17 09:50:00,73.16,73.2,72.53,72.84,43069.0,72.3615,72.4011,71.7384,72.045,43069.0
2023-02-17 10:00:00,72.87,73.43,72.87,73.14,23140.0,72.0747,72.6286,72.0747,72.3417,23140.0
2023-02-17 10:10:00,73.15,73.43,73.09,73.25,29934.0,72.3516,72.6286,72.2923,72.4505,29934.0
2023-02-17 10:20:00,73.21,73.41,73.11,73.14,27068.0,72.411,72.6088,72.3121,72.3417,27068.0
2023-02-17 10:30:00,73.17,73.42,73.14,73.22,30193.0,72.3714,72.6187,72.3417,72.4209,30193.0
2023-02-17 10:40:00,73.15,73.31,72.91,73.31,22821.0,72.3516,72.5099,72.1142,72.5099,22821.0
2023-02-17 10:50:00,73.31,73.42,73.11,73.14,26647.0,72.5099,72.6187,72.3121,72.3417,26647.0
2023-02-17 11:00:00,73.11,73.22,73.02,73.15,17499.0,72.3121,72.4209,72.223,72.3516,17499.0
2023-02-17 11:10:00,73.14,73.35,73.13,73.25,20184.0,72.3417,72.5494,72.3318,72.4505,20184.0
2023-02-17 11:20:00,73.23,73.3,73.04,73.26,22769.0,72.4308,72.5,72.2428,72.4604,22769.0
2023-02-17 11:30:00,73.28,73.41,73.22,73.29,16898.0,72.4802,72.6088,72.4209,72.4901,16898.0
2023-02-17 11:40:00,73.31,73.53,73.27,73.39,13308.0,72.5099,72.7275,72.4703,72.589,13308.0
2023-02-17 11:50:00,73.36,73.36,73.16,73.27,11149.0,72.5593,72.5593,72.3615,72.4703,11149.0
2023-02-17 12:00:00,73.28,73.36,73.12,73.32,40478.0,72.4802,72.5593,72.322,72.5198,40478.0
2023-02-17 12:10:00,73.3,73.32,73.09,73.12,54205.0,72.5,72.5198,72.2923,72.322,54205.0
2023-02-17 12:20:00,73.15,73.19,73.03,73.14,10373.0,72.3516,72.3912,72.2329,72.3417,10373.0
2023-02-17 12:30:00,73.13,73.18,72.96,72.99,23678.0,72.3318,72.3813,72.1637,72.1934,23678.0
2023-02-17 12:40:00,73.01,73.01,72.72,72.72,24122.0,72.2132,72.2132,71.9263,71.9263,24122.0
2023-02-17 12:50:00,72.73,72.81,72.55,72.79,41294.0,71.9362,72.0153,71.7582,71.9956,41294.0
2023-02-17 13:00:00,72.82,73.04,72.8,73.02,17036.0,72.0252,72.2428,72.0054,72.223,17036.0
2023-02-17 13:10:00,73.02,73.22,73.02,73.14,16048.0,72.223,72.4209,72.223,72.3417,16048.0
2023-02-17 13:20:00,73.07,73.07,72.78,72.78,15703.0,72.2725,72.2725,71.9857,71.9857,15703.0
2023-02-17 13:30:00,72.8,72.95,72.8,72.95,9440.0,72.0054,72.1538,72.0054,72.1538,9440.0
2023-02-17 13:40:00,72.95,73.02,72.85,73.02,13973.0,72.1538,72.223,72.0549,72.223,13973.0
2023-02-17 13:50:00,73.02,73.03,72.82,72.95,9218.0,72.223,72.2329,72.0252,72.1538,9218.0
2023-02-17 14:00:00,72.95,73.07,72.95,73.01,13775.0,72.1538,72.2725,72.1538,72.2132,13775.0
2023-02-17 14:10:00,73.0,73.01,72.78,72.79,12941.0,72.2033,72.2132,71.9857,71.9956,12941.0
2023-02-17 14:20:00,72.78,73.1,72.77,72.96,13995.0,71.9857,72.3022,71.9758,72.1637,13995.0
2023-02-17 14:30:00,72.98,73.17,72.98,73.14,10222.0,72.1835,72.3714,72.1835,72.3417,10222.0
2023-02-17 14:40:00,73.13,73.14,72.93,73.11,10414.0,72.3318,72.3417,72.134,72.3121,10414.0
2023-02-17 14:50:00,73.13,73.24,73.11,73.2,21950.0,72.3318,72.4406,72.3121,72.4011,21950.0
2023-02-17 15:00:00,73.21,73.27,73.11,73.2,27258.0,72.411,72.4703,72.3121,72.4011,27258.0
2023-02-17 15:10:00,73.22,73.22,73.03,73.06,28933.0,72.4209,72.4209,72.2329,72.2626,28933.0
2023-02-17 15:20:00,73.07,73.11,72.92,72.97,24812.0,72.2725,72.3121,72.1241,72.1736,24812.0
2023-02-17 15:30:00,72.98,73.21,72.94,73.11,36679.0,72.1835,72.411,72.1439,72.3121,36679.0
2023-02-17 15:40:00,73.14,73.2,73.01,73.01,57139.0,72.3417,72.4011,72.2132,72.2132,57139.0
2023-02-17 15:50:00,73.03,73.12,72.94,73.05,197490.0,72.2329,72.322,72.1439,72.2527,197490.0
2023-02-21 09:30:00,72.0,73.6,71.99,73.07,178647.0,71.2142,72.7967,71.2043,72.2725,178647.0
2023-02-21 09:40:00,73.11,73.14,72.5,72.69,92195.0,72.3121,72.3417,71.7087,71.8966,92195.0
2023-02-21 09:50:00,72.72,72.73,72.01,72.05,71425.0,71.9263,71.9362,71.2241,71.2636,71425.0
2023-02-21 10:00:00,72.05,72.43,71.9,72.0,66177.0,71.2636,71.6395,71.1153,71.2142,66177.0
2023-02-21 10:10:00,72.02,72.16,71.79,71.97,58975.0,71.234,71.3724,71.0065,71.1845,58975.0
2023-02-21 10:20:00,71.93,72.06,71.73,71.81,53497.0,71.1449,71.2735,70.9471,71.0263,53497.0
2023-02-21 10:30:00,71.79,72.17,71.57,71.91,64345.0,71.0065,71.3823,70.7889,71.1252,64345.0
2023-02-21 10:40:00,71.91,72.12,71.89,71.95,41007.0,71.1252,71.3329,71.1054,71.1647,41007.0
2023-02-21 10:50:00,71.94,72.02,71.73,71.84,40737.0,71.1548,71.234,70.9471,71.0559,40737.0
2023-02-21 11:00:00,71.86,71.97,71.78,71.88,51422.0,71.0757,71.1845,70.9966,71.0955,51422.0
2023-02-21 11:10:00,71.87,71.99,71.51,71.51,79748.0,71.0856,71.2043,70.7295,70.7295,79748.0
2023-02-21 11:20:00,71.51,71.62,71.38,71.55,96842.0,70.7295,70.8383,70.6009,70.7691,96842.0
2023-02-21 11:30:00,71.57,71.68,71.39,71.61,31710.0,70.7889,70.8977,70.6108,70.8284,31710.0
2023-02-21 11:40:00,71.63,72.13,71.6,71.91,55246.0,70.8482,71.3428,70.8185,71.1252,55246.0
2023-02-21 11:50:00,71.88,71.88,71.61,71.7,57387.0,71.0955,71.0955,70.8284,70.9175,57387.0
2023-02-21 12:00:00,71.7,71.89,71.67,71.83,31369.0,70.9175,71.1054,70.8878,71.046,31369.0
2023-02-21 12:10:00,71.84,72.01,71.76,71.98,28194.0,71.0559,71.2241,70.9768,71.1944,28194.0
2023-02-21 12:20:00,72.0,72.09,71.94,71.99,13177.0,71.2142,71.3032,71.1548,71.2043,13177.0
2023-02-21 12:30:00,72.02,72.03,71.85,72.01,24164.0,71.234,71.2439,71.0658,71.2241,24164.0
2023-02-21 12:40:00,72.02,72.07,71.85,71.85,21140.0,71.234,71.2834,71.0658,71.0658,21140.0
2023-02-21 12:50:00,71.88,72.08,71.87,72.05,12667.0,71.0955,71.2933,71.0856,71.2636,12667.0
2023-02-21 13:00:00,72.04,72.08,71.74,71.75,25376.0,71.2537,71.2933,70.957,70.9669,25376.0
2023-02-21 13:10:00,71.77,71.83,71.68,71.77,17949.0,70.9867,71.046,70.8977,70.9867,17949.0
2023-02-21 13:20:00,71.75,71.87,71.66,71.74,17509.0,70.9669,71.0856,70.8779,70.957,17509.0
2023-02-21 13:30:00,71.74,71.74,71.58,71.6,25348.0,70.957,70.957,70.7988,70.8185,25348.0
2023-02-21 13:40:00,71.58,71.75,71.54,71.67,30172.0,70.7988,70.9669,70.7592,70.8878,30172.0
2023-02-21 13:50:00,71.68,71.72,71.63,71.67,20666.0,70.8977,70.9372,70.8482,70.8878,20666.0
2023-02-21 14:00:00,71.67,71.71,71.59,71.63,22293.0,70.8878,70.9273,70.8087,70.8482,22293.0
2023-02-21 14:10:00,71.63,71.64,71.51,71.57,37094.0,70.8482,70.8581,70.7295,70.7889,37094.0
2023-02-21 14:20:00,71.55,71.79,71.54,71.77,24497.0,70.7691,71.0065,70.7592,70.9867,24497.0
2023-02-21 14:30:00,71.74,71.89,71.72,71.87,33323.0,70.957,71.1054,70.9372,71.0856,33323.0
2023-02-21 14:40:00,71.86,71.86,71.69,71.83,27776.0,71.0757,71.0757,70.9076,71.046,27776.0
2023-02-21 14:50:00,71.81,71.84,71.7,71.84,21875.0,71.0263,71.0559,70.9175,71.0559,21875.0
2023-02-21 15:00:00,71.82,71.92,71.76,71.77,36337.0,71.0361,71.1351,70.9768,70.9867,36337.0
2023-02-21 15:10:00,71.78,71.82,71.64,71.64,55436.0,70.9966,71.0361,70.8581,70.8581,55436.0
2023-02-21 15:20:00,71.64,71.85,71.57,71.67,56513.0,70.8581,71.0658,70.7889,70.8878,56513.0
2023-02-21 15:30:00,71.66,71.92,71.66,71.86,72542.0,70.8779,71.1351,70.8779,71.0757,72542.0
2023-02-21 15:40:00,71.87,72.14,71.87,71.9,65850.0,71.0856,71.3527,71.0856,71.1153,65850.0
2023-02-21 15:50:00,71.91,71.93,71.66,71.78,252755.0,71.1252,71.1449,70.8779,70.9966,252755.0
2023-02-22 09:30:00,71.6,72.26,71.3,72.18,49642.0,70.8185,71.4713,70.5218,71.3922,49642.0
2023-02-22 09:40:00,72.14,72.74,72.08,72.67,68035.0,71.3527,71.9461,71.2933,71.8769,68035.0
2023-02-22 09:50:00,72.64,72.68,72.31,72.31,27145.0,71.8472,71.8868,71.5208,71.5208,27145.0
2023-02-22 10:00:00,72.3,72.33,71.69,71.94,37678.0,71.5109,71.5406,70.9076,71.1548,37678.0
2023-02-22 10:10:00,71.93,71.94,71.39,71.85,71111.0,71.1449,71.1548,70.6108,71.0658,71111.0
2023-02-22 10:20:00,71.9,71.97,71.43,71.45,26975.0,71.1153,71.1845,70.6504,70.6702,26975.0
2023-02-22 10:30:00,71.43,71.47,71.09,71.29,54246.0,70.6504,70.69,70.3141,70.5119,54246.0
2023-02-22 10:40:00,71.31,71.91,71.31,71.82,54574.0,70.5317,71.1252,70.5317,71.0361,54574.0
2023-02-22 10:50:00,71.84,71.96,71.7,71.88,56363.0,71.0559,71.1746,70.9175,71.0955,56363.0
2023-02-22 11:00:00,71.96,72.07,71.84,71.87,20489.0,71.1746,71.2834,71.0559,71.0856,20489.0
2023-02-22 11:10:00,71.86,71.94,71.74,71.91,33467.0,71.0757,71.1548,70.957,71.1252,33467.0
2023-02-22 11:20:00,71.93,72.02,71.62,71.73,29535.0,71.1449,71.234,70.8383,70.9471,29535.0
2023-02-22 11:30:00,71.73,72.13,71.68,71.9,42920.0,70.9471,71.3428,70.8977,71.1153,42920.0
2023-02-22 11:40:00,71.93,72.13,71.89,71.92,15376.0,71.1449,71.3428,71.1054,71.1351,15376.0
2023-02-22 11:50:00,71.94,72.13,71.94,72.11,8675.0,71.1548,71.3428,71.1548,71.323,8675.0
2023-02-22 12:00:00,72.11,72.11,71.95,72.07,10064.0,71.323,71.323,71.1647,71.2834,10064.0
2023-02-22 12:10:00,72.06,72.06,71.74,72.02,22012.0,71.2735,71.2735,70.957,71.234,22012.0
2023-02-22 12:20:00,72.03,72.14,71.99,72.03,12508.0,71.2439,71.3527,71.2043,71.2439,12508.0
2023-02-22 12:30:00,72.02,72.24,72.02,72.11,14178.0,71.234,71.4516,71.234,71.323,14178.0
2023-02-22 12:40:00,72.13,72.24,72.06,72.2,18955.0,71.3428,71.4516,71.2735,71.412,18955.0
2023-02-22 12:50:00,72.23,72.26,72.08,72.08,9661.0,71.4417,71.4713,71.2933,71.2933,9661.0
2023-02-22 13:00:00,72.06,72.15,71.91,72.14,15303.0,71.2735,71.3625,71.1252,71.3527,15303.0
2023-02-22 13:10:00,72.13,72.19,71.98,72.11,26414.0,71.3428,71.4021,71.1944,71.323,26414.0
2023-02-22 13:20:00,72.09,72.28,72.09,72.27,11839.0,71.3032,71.4911,71.3032,71.4812,11839.0
2023-02-22 13:30:00,72.26,72.26,72.06,72.22,22832.0,71.4713,71.4713,71.2735,71.4318,22832.0
2023-02-22 13:40:00,72.24,72.32,72.12,72.19,31415.0,71.4516,71.5307,71.3329,71.4021,31415.0
2023-02-22 13:50:00,72.2,72.21,72.01,72.1,17508.0,71.412,71.4219,71.2241,71.3131,17508.0
2023-02-22 14:00:00,72.09,72.32,71.84,72.1,57022.0,71.3032,71.5307,71.0559,71.3131,57022.0
2023-02-22 14:10:00,72.12,72.2,71.7,72.05,17664.0,71.3329,71.412,70.9175,71.2636,17664.0
2023-02-22 14:20:00,72.03,72.15,71.82,71.93,12891.0,71.2439,71.3625,71.0361,71.1449,12891.0
2023-02-22 14:30:00,71.9,71.91,71.64,71.76,27080.0,71.1153,71.1252,70.8581,70.9768,27080.0
2023-02-22 14:40:00,71.78,71.9,71.59,71.9,12895.0,70.9966,71.1153,70.8087,71.1153,12895.0
2023-02-22 14:50:00,71.86,71.86,71.55,71.57,21695.0,71.0757,71.0757,70.7691,70.7889,21695.0
2023-02-22 15:00:00,71.55,71.59,71.4,71.55,20463.0,70.7691,70.8087,70.6207,70.7691,20463.0
2023-02-22 15:10:00,71.55,71.64,71.42,71.5,36992.0,70.7691,70.8581,70.6405,70.7196,36992.0
2023-02-22 15:20:00,71.52,71.71,71.44,71.46,26119.0,70.7394,70.9273,70.6603,70.6801,26119.0
2023-02-22 15:30:00,71.43,71.57,71.34,71.36,31933.0,70.6504,70.7889,70.5614,70.5812,31933.0
2023-02-22 15:40:00,71.37,71.62,71.33,71.56,48782.0,70.5911,70.8383,70.5515,70.779,48782.0
2023-02-22 15:50:00,71.56,71.62,71.4,71.52,223758.0,70.779,70.8383,70.6207,70.7394,223758.0
2023-02-23 09:30:00,72.42,72.54,71.65,71.86,86408.0,71.6296,71.7483,70.868,71.0757,86408.0
2023-02-23 09:40:00,71.86,72.4,71.81,72.24,38686.0,71.0757,71.6098,71.0263,71.4516,38686.0
2023-02-23 09:50:00,72.22,72.58,72.05,72.3,45406.0,71.4318,71.7879,71.2636,71.5109,45406.0
2023-02-23 10:00:00,72.35,72.54,71.7,71.85,37228.0,71.5604,71.7483,70.9175,71.0658,37228.0
2023-02-23 10:10:00,71.86,72.13,71.75,71.96,72690.0,71.0757,71.3428,70.9669,71.1746,72690.0
2023-02-23 10:20:00,71.98,72.15,71.78,72.11,33351.0,71.1944,71.3625,70.9966,71.323,33351.0
2023-02-23 10:30:00,72.13,72.31,71.83,72.15,38970.0,71.3428,71.5208,71.046,71.3625,38970.0
2023-02-23 10:40:00,72.17,72.18,71.49,71.5,55010.0,71.3823,71.3922,70.7097,70.7196,55010.0
2023-02-23 10:50:00,71.51,71.73,71.46,71.48,72545.0,70.7295,70.9471,70.6801,70.6999,72545.0
2023-02-23 11:00:00,71.49,71.8,71.3,71.36,29534.0,70.7097,71.0164,70.5218,70.5812,29534.0
2023-02-23 11:10:00,71.36,71.57,71.28,71.31,20835.0,70.5812,70.7889,70.502,70.5317,20835.0
2023-02-23 11:20:00,71.29,71.39,71.25,71.35,21977.0,70.5119,70.6108,70.4724,70.5713,21977.0
2023-02-23 11:30:00,71.34,71.46,71.2,71.2,19786.0,70.5614,70.6801,70.4229,70.4229,19786.0
2023-02-23 11:40:00,71.22,71.23,71.03,71.05,32584.0,70.4427,70.4526,70.2548,70.2745,32584.0
2023-02-23 11:50:00,71.03,71.03,70.76,70.79,40584.0,70.2548,70.2548,69.9877,70.0174,40584.0
2023-02-23 12:00:00,70.77,70.84,70.68,70.81,20914.0,69.9976,70.0668,69.9086,70.0372,20914.0
2023-02-23 12:10:00,70.77,70.89,70.71,70.82,12305.0,69.9976,70.1163,69.9383,70.0471,12305.0
2023-02-23 12:20:00,70.8,70.98,70.62,70.93,31233.0,70.0273,70.2053,69.8492,70.1559,31233.0
2023-02-23 12:30:00,70.93,71.13,70.91,70.98,16888.0,70.1559,70.3537,70.1361,70.2053,16888.0
2023-02-23 12:40:00,71.0,71.04,70.87,70.94,9379.0,70.2251,70.2647,70.0965,70.1657,9379.0
2023-02-23 12:50:00,70.97,71.31,70.94,71.3,14244.0,70.1954,70.5317,70.1657,70.5218,14244.0
2023-02-23 13:00:00,71.27,71.36,71.06,71.23,22857.0,70.4921,70.5812,70.2844,70.4526,22857.0
2023-02-23 13:10:00,71.25,71.41,71.23,71.39,16156.0,70.4724,70.6306,70.4526,70.6108,16156.0
2023-02-23 13:20:00,71.35,71.37,71.2,71.37,10146.0,70.5713,70.5911,70.4229,70.5911,10146.0
2023-02-23 13:30:00,71.4,71.4,71.31,71.34,10581.0,70.6207,70.6207,70.5317,70.5614,10581.0
2023-02-23 13:40:00,71.36,71.52,71.35,71.51,16982.0,70.5812,70.7394,70.5713,70.7295,16982.0
2023-02-23 13:50:00,71.53,71.55,71.39,71.43,14701.0,70.7493,70.7691,70.6108,70.6504,14701.0
2023-02-23 14:00:00,71.44,71.56,71.37,71.52,11498.0,70.6603,70.779,70.5911,70.7394,11498.0
2023-02-23 14:10:00,71.52,71.76,71.49,71.69,23813.0,70.7394,70.9768,70.7097,70.9076,23813.0
2023-02-23 14:20:00,71.72,71.86,71.7,71.84,34414.0,70.9372,71.0757,70.9175,71.0559,34414.0
2023-02-23 14:30:00,71.85,72.02,71.83,71.95,19049.0,71.0658,71.234,71.046,71.1647,19049.0
2023-02-23 14:40:00,71.95,71.97,71.78,71.95,40625.0,71.1647,71.1845,70.9966,71.1647,40625.0
2023-02-23 14:50:00,71.95,71.96,71.74,71.76,20801.0,71.1647,71.1746,70.957,70.9768,20801.0
2023-02-23 15:00:00,71.76,72.09,71.76,71.96,29846.0,70.9768,71.3032,70.9768,71.1746,29846.0
2023-02-23 15:10:00,71.99,72.19,71.99,72.11,20732.0,71.2043,71.4021,71.2043,71.323,20732.0
2023-02-23 15:20:00,72.1,72.31,72.1,72.28,26757.0,71.3131,71.5208,71.3131,71.4911,26757.0
2023-02-23 15:30:00,72.27,72.38,72.09,72.13,48121.0,71.4812,71.59,71.3032,71.3428,48121.0
2023-02-23 15:40:00,72.13,72.16,71.84,71.85,124309.0,71.3428,71.3724,71.0559,71.0658,124309.0
2023-02-23 15:50:00,71.85,71.9,71.63,71.7,198849.0,71.0658,71.1153,70.8482,70.9175,198849.0
2023-02-24 09:30:00,70.17,70.65,69.5,70.47,139350.0,69.4042,69.8789,68.7415,69.7009,139350.0
2023-02-24 09:40:00,70.47,70.49,69.6,69.77,47493.0,69.7009,69.7207,68.8404,69.0085,47493.0
2023-02-24 09:50:00,69.81,70.21,69.71,69.86,41312.0,69.0481,69.4437,68.9492,69.0975,41312.0
2023-02-24 10:00:00,69.97,70.07,69.67,69.83,27503.0,69.2063,69.3052,68.9096,69.0679,27503.0
2023-02-24 10:10:00,69.81,69.85,69.25,69.32,67238.0,69.0481,69.0876,68.4942,68.5634,67238.0
2023-02-24 10:20:00,69.29,69.6,69.23,69.59,40110.0,68.5338,68.8404,68.4744,68.8305,40110.0
2023-02-24 10:30:00,69.59,69.76,69.59,69.68,57351.0,68.8305,68.9986,68.8305,68.9195,57351.0
2023-02-24 10:40:00,69.69,69.74,69.41,69.69,35724.0,68.9294,68.9788,68.6524,68.9294,35724.0
2023-02-24 10:50:00,69.68,69.71,69.45,69.65,22463.0,68.9195,68.9492,68.692,68.8898,22463.0
2023-02-24 11:00:00,69.66,69.66,69.38,69.48,15322.0,68.8997,68.8997,68.6228,68.7217,15322.0
2023-02-24 11:10:00,69.46,69.66,69.44,69.6,24506.0,68.7019,68.8997,68.6821,68.8404,24506.0
2023-02-24 11:20:00,69.59,69.85,69.43,69.66,18913.0,68.8305,69.0876,68.6722,68.8997,18913.0
2023-02-24 11:30:00,69.64,69.75,69.53,69.53,13639.0,68.8799,68.9887,68.7711,68.7711,13639.0
2023-02-24 11:40:00,69.59,69.82,69.58,69.82,12301.0,68.8305,69.058,68.8206,69.058,12301.0
2023-02-24 11:50:00,69.82,69.92,69.68,69.87,25395.0,69.058,69.1569,68.9195,69.1074,25395.0
2023-02-24 12:00:00,69.88,69.89,69.54,69.61,19353.0,69.1173,69.1272,68.781,68.8503,19353.0
2023-02-24 12:10:00,69.65,69.72,69.46,69.48,19524.0,68.8898,68.9591,68.7019,68.7217,19524.0
2023-02-24 12:20:00,69.48,69.56,69.44,69.53,18128.0,68.7217,68.8008,68.6821,68.7711,18128.0
2023-02-24 12:30:00,69.55,69.6,69.35,69.39,33545.0,68.7909,68.8404,68.5931,68.6327,33545.0
2023-02-24 12:40:00,69.38,69.48,69.3,69.3,24598.0,68.6228,68.7217,68.5436,68.5436,24598.0
2023-02-24 12:50:00,69.28,69.32,69.24,69.29,23392.0,68.5239,68.5634,68.4843,68.5338,23392.0
2023-02-24 13:00:00,69.29,69.31,69.13,69.21,53690.0,68.5338,68.5535,68.3755,68.4546,53690.0
2023-02-24 13:10:00,69.22,69.32,69.1,69.27,34876.0,68.4645,68.5634,68.3458,68.514,34876.0
2023-02-24 13:20:00,69.29,69.44,69.28,69.4,14370.0,68.5338,68.6821,68.5239,68.6426,14370.0
2023-02-24 13:30:00,69.39,69.42,69.28,69.36,22162.0,68.6327,68.6623,68.5239,68.603,22162.0
2023-02-24 13:40:00,69.39,69.6,69.34,69.6,35858.0,68.6327,68.8404,68.5832,68.8404,35858.0
2023-02-24 13:50:00,69.62,69.71,69.56,69.58,34758.0,68.8602,68.9492,68.8008,68.8206,34758.0
2023-02-24 14:00:00,69.61,69.78,69.58,69.75,14584.0,68.8503,69.0184,68.8206,68.9887,14584.0
2023-02-24 14:10:00,69.75,69.96,69.61,69.95,38027.0,68.9887,69.1964,68.8503,69.1866,38027.0
2023-02-24 14:20:00,69.91,69.97,69.81,69.82,19058.0,69.147,69.2063,69.0481,69.058,19058.0
2023-02-24 14:30:00,69.84,69.84,69.62,69.68,16518.0,69.0778,69.0778,68.8602,68.9195,16518.0
2023-02-24 14:40:00,69.68,69.86,69.6,69.85,14552.0,68.9195,69.0975,68.8404,69.0876,14552.0
2023-02-24 14:50:00,69.83,70.01,69.8,69.93,17027.0,69.0679,69.2459,69.0382,69.1668,17027.0
2023-02-24 15:00:00,69.92,70.13,69.92,70.13,28759.0,69.1569,69.3646,69.1569,69.3646,28759.0
2023-02-24 15:10:00,70.13,70.16,69.99,70.14,58316.0,69.3646,69.3943,69.2261,69.3745,58316.0
2023-02-24 15:20:00,70.13,70.21,70.07,70.08,34296.0,69.3646,69.4437,69.3052,69.3151,34296.0
2023-02-24 15:30:00,70.08,70.08,69.91,69.94,60723.0,69.3151,69.3151,69.147,69.1767,60723.0
2023-02-24 15:40:00,69.95,70.05,69.93,69.95,68188.0,69.1866,69.2855,69.1668,69.1866,68188.0
2023-02-24 15:50:00,69.96,70.24,69.92,70.19,207114.0,69.1964,69.4734,69.1569,69.4239,207114.0
2023-02-27 09:30:00,71.5,71.86,71.15,71.35,176198.0,70.7196,71.0757,70.3735,70.5713,176198.0
2023-02-27 09:40:00,71.35,71.79,71.25,71.72,56763.0,70.5713,71.0065,70.4724,70.9372,56763.0
2023-02-27 09:50:00,71.8,72.51,71.8,72.5,88597.0,71.0164,71.7186,71.0164,71.7087,88597.0
2023-02-27 10:00:00,72.49,72.58,71.9,71.98,103811.0,71.6988,71.7879,71.1153,71.1944,103811.0
2023-02-27 10:10:00,71.99,72.27,71.72,72.19,53339.0,71.2043,71.4812,70.9372,71.4021,53339.0
2023-02-27 10:20:00,72.2,72.24,71.96,72.03,49794.0,71.412,71.4516,71.1746,71.2439,49794.0
2023-02-27 10:30:00,72.01,72.21,71.87,71.93,42491.0,71.2241,71.4219,71.0856,71.1449,42491.0
2023-02-27 10:40:00,71.91,71.99,71.65,71.98,37584.0,71.1252,71.2043,70.868,71.1944,37584.0
2023-02-27 10:50:00,71.98,72.12,71.86,72.06,39799.0,71.1944,71.3329,71.0757,71.2735,39799.0
2023-02-27 11:00:00,72.06,72.25,72.03,72.23,37561.0,71.2735,71.4615,71.2439,71.4417,37561.0
2023-02-27 11:10:00,72.26,72.28,71.96,72.18,35634.0,71.4713,71.4911,71.1746,71.3922,35634.0
2023-02-27 11:20:00,72.2,72.32,72.09,72.31,24246.0,71.412,71.5307,71.3032,71.5208,24246.0
2023-02-27 11:30:00,72.31,72.37,72.1,72.32,33937.0,71.5208,71.5801,71.3131,71.5307,33937.0
2023-02-27 11:40:00,72.35,72.57,72.32,72.55,27947.0,71.5604,71.778,71.5307,71.7582,27947.0
2023-02-27 11:50:00,72.54,72.59,72.44,72.51,43545.0,71.7483,71.7977,71.6494,71.7186,43545.0
2023-02-27 12:00:00,72.53,72.54,72.24,72.25,25089.0,71.7384,71.7483,71.4516,71.4615,25089.0
2023-02-27 12:10:00,72.23,72.34,72.19,72.28,16480.0,71.4417,71.5505,71.4021,71.4911,16480.0
2023-02-27 12:20:00,72.31,72.31,72.08,72.23,16008.0,71.5208,71.5208,71.2933,71.4417,16008.0
2023-02-27 12:30:00,72.28,72.4,72.22,72.27,18663.0,71.4911,71.6098,71.4318,71.4812,18663.0
2023-02-27 12:40:00,72.24,72.27,72.11,72.26,12805.0,71.4516,71.4812,71.323,71.4713,12805.0
2023-02-27 12:50:00,72.28,72.33,72.19,72.27,14806.0,71.4911,71.5406,71.4021,71.4812,14806.0
2023-02-27 13:00:00,72.28,72.39,72.2,72.22,21226.0,71.4911,71.5999,71.412,71.4318,21226.0
2023-02-27 13:10:00,72.23,72.28,72.11,72.14,13977.0,71.4417,71.4911,71.323,71.3527,13977.0
2023-02-27 13:20:00,72.14,72.17,72.01,72.1,16327.0,71.3527,71.3823,71.2241,71.3131,16327.0
2023-02-27 13:30:00,72.09,72.21,72.01,72.12,24838.0,71.3032,71.4219,71.2241,71.3329,24838.0
2023-02-27 13:40:00,72.14,72.23,72.08,72.17,14756.0,71.3527,71.4417,71.2933,71.3823,14756.0
2023-02-27 13:50:00,72.16,72.39,72.15,72.39,19382.0,71.3724,71.5999,71.3625,71.5999,19382.0
2023-02-27 14:00:00,72.4,72.52,72.38,72.41,21198.0,71.6098,71.7285,71.59,71.6197,21198.0
2023-02-27 14:10:00,72.4,72.46,72.29,72.3,21556.0,71.6098,71.6692,71.501,71.5109,21556.0
2023-02-27 14:20:00,72.31,72.34,72.19,72.31,17863.0,71.5208,71.5505,71.4021,71.5208,17863.0
2023-02-27 14:30:00,72.3,72.4,72.3,72.34,10666.0,71.5109,71.6098,71.5109,71.5505,10666.0
2023-02-27 14:40:00,72.33,72.34,72.1,72.14,19439.0,71.5406,71.5505,71.3131,71.3527,19439.0
2023-02-27 14:50:00,72.15,72.19,72.03,72.19,25269.0,71.3625,71.4021,71.2439,71.4021,25269.0
2023-02-27 15:00:00,72.17,72.26,72.01,72.05,22506.0,71.3823,71.4713,71.2241,71.2636,22506.0
2023-02-27 15:10:00,72.03,72.12,71.95,72.01,39557.0,71.2439,71.3329,71.1647,71.2241,39557.0
2023-02-27 15:20:00,72.01,72.09,71.97,72.06,27886.0,71.2241,71.3032,71.1845,71.2735,27886.0
2023-02-27 15:30:00,72.07,72.08,71.76,71.85,70112.0,71.2834,71.2933,70.9768,71.0658,70112.0
2023-02-27 15:40:00,71.84,71.97,71.68,71.89,81375.0,71.0559,71.1845,70.8977,71.1054,81375.0
2023-02-27 15:50:00,71.9,72.06,71.78,72.05,220600.0,71.1153,71.2735,70.9966,71.2636,220600.0
2023-02-28 09:30:00,71.19,71.45,70.43,70.83,158476.0,70.413,70.6702,69.6613,70.0569,158476.0
2023-02-28 09:40:00,70.83,71.22,70.34,70.39,121649.0,70.0569,70.4427,69.5723,69.6218,121649.0
2023-02-28 09:50:00,70.38,70.85,69.92,70.75,142434.0,69.6119,70.0767,69.1569,69.9778,142434.0
2023-02-28 10:00:00,70.75,70.96,70.39,70.6,109987.0,69.9778,70.1855,69.6218,69.8295,109987.0
2023-02-28 10:10:00,70.6,70.71,70.27,70.43,95784.0,69.8295,69.9383,69.5031,69.6613,95784.0
2023-02-28 10:20:00,70.45,70.49,70.01,70.01,108816.0,69.6811,69.7207,69.2459,69.2459,108816.0
2023-02-28 10:30:00,70.01,70.04,69.71,69.93,101810.0,69.2459,69.2756,68.9492,69.1668,101810.0
2023-02-28 10:40:00,69.93,70.27,69.87,70.01,72964.0,69.1668,69.5031,69.1074,69.2459,72964.0
2023-02-28 10:50:00,70.0,70.04,69.68,69.95,83714.0,69.236,69.2756,68.9195,69.1866,83714.0
2023-02-28 11:00:00,69.97,70.37,69.95,70.27,100985.0,69.2063,69.602,69.1866,69.5031,100985.0
2023-02-28 11:10:00,70.28,70.62,70.27,70.61,61257.0,69.513,69.8492,69.5031,69.8394,61257.0
2023-02-28 11:20:00,70.6,70.77,70.46,70.74,53460.0,69.8295,69.9976,69.691,69.9679,53460.0
2023-02-28 11:30:00,70.77,70.81,70.53,70.6,32440.0,69.9976,70.0372,69.7602,69.8295,32440.0
2023-02-28 11:40:00,70.63,70.93,70.63,70.74,22908.0,69.8591,70.1559,69.8591,69.9679,22908.0
2023-02-28 11:50:00,70.73,70.84,70.58,70.76,22864.0,69.958,70.0668,69.8097,69.9877,22864.0
2023-02-28 12:00:00,70.76,70.76,70.54,70.67,33630.0,69.9877,69.9877,69.7701,69.8987,33630.0
2023-02-28 12:10:00,70.72,70.77,70.59,70.72,17288.0,69.9482,69.9976,69.8196,69.9482,17288.0
2023-02-28 12:20:00,70.72,70.82,70.65,70.79,15941.0,69.9482,70.0471,69.8789,70.0174,15941.0
2023-02-28 12:30:00,70.78,70.84,70.66,70.66,25798.0,70.0075,70.0668,69.8888,69.8888,25798.0
2023-02-28 12:40:00,70.65,70.76,70.61,70.76,20810.0,69.8789,69.9877,69.8394,69.9877,20810.0
2023-02-28 12:50:00,70.75,70.87,70.69,70.84,39631.0,69.9778,70.0965,69.9185,70.0668,39631.0
2023-02-28 13:00:00,70.84,71.06,70.83,71.02,33722.0,70.0668,70.2844,70.0569,70.2449,33722.0
2023-02-28 13:10:00,71.03,71.25,71.03,71.11,39516.0,70.2548,70.4724,70.2548,70.3339,39516.0
2023-02-28 13:20:00,71.1,71.1,70.89,70.97,41133.0,70.324,70.324,70.1163,70.1954,41133.0
2023-02-28 13:30:00,71.0,71.03,70.9,70.9,14124.0,70.2251,70.2548,70.1262,70.1262,14124.0
2023-02-28 13:40:00,70.92,71.09,70.89,71.03,12387.0,70.146,70.3141,70.1163,70.2548,12387.0
2023-02-28 13:50:00,71.05,71.15,70.96,71.13,15708.0,70.2745,70.3735,70.1855,70.3537,15708.0
2023-02-28 14:00:00,71.15,71.28,71.12,71.2,35148.0,70.3735,70.502,70.3438,70.4229,35148.0
2023-02-28 14:10:00,71.2,71.23,71.03,71.05,24151.0,70.4229,70.4526,70.2548,70.2745,24151.0
2023-02-28 14:20:00,71.05,71.05,70.85,70.88,15417.0,70.2745,70.2745,70.0767,70.1064,15417.0
2023-02-28 14:30:00,70.88,70.93,70.8,70.91,18583.0,70.1064,70.1559,70.0273,70.1361,18583.0
2023-02-28 14:40:00,70.89,70.91,70.79,70.87,19862.0,70.1163,70.1361,70.0174,70.0965,19862.0
2023-02-28 14:50:00,70.87,70.98,70.85,70.89,20259.0,70.0965,70.2053,70.0767,70.1163,20259.0
2023-02-28 15:00:00,70.88,70.89,70.77,70.84,19014.0,70.1064,70.1163,69.9976,70.0668,19014.0
2023-02-28 15:10:00,70.83,70.97,70.78,70.96,20593.0,70.0569,70.1954,70.0075,70.1855,20593.0
2023-02-28 15:20:00,70.96,71.02,70.76,70.85,54574.0,70.1855,70.2449,69.9877,70.0767,54574.0
2023-02-28 15:30:00,70.83,70.9,70.65,70.9,41215.0,70.0569,70.1262,69.8789,70.1262,41215.0
2023-02-28 15:40:00,70.88,70.96,70.74,70.75,94776.0,70.1064,70.1855,69.9679,69.9778,94776.0
2023-02-28 15:50:00,70.75,70.89,70.62,70.62,277821.0,69.9778,70.1163,69.8492,69.8492,277821.0
2023-03-01 09:30:00,70.84,71.3,70.63,70.89,69003.0,70.0668,70.5218,69.8591,70.1163,69003.0
2023-03-01 09:40:00,71.03,71.18,70.62,71.12,40287.0,70.2548,70.4031,69.8492,70.3438,40287.0
2023-03-01 09:50:00,71.18,71.4,70.95,71.01,30698.0,70.4031,70.6207,70.1756,70.235,30698.0
2023-03-01 10:00:00,70.86,71.24,70.69,71.13,59388.0,70.0866,70.4625,69.9185,70.3537,59388.0
2023-03-01 10:10:00,71.16,71.73,71.09,71.72,81462.0,70.3833,70.9471,70.3141,70.9372,81462.0
2023-03-01 10:20:00,71.68,71.74,71.25,71.29,41622.0,70.8977,70.957,70.4724,70.5119,41622.0
2023-03-01 10:30:00,71.28,71.29,70.72,70.98,53187.0,70.502,70.5119,69.9482,70.2053,53187.0
2023-03-01 10:40:00,70.99,71.15,70.88,71.15,31109.0,70.2152,70.3735,70.1064,70.3735,31109.0
2023-03-01 10:50:00,71.16,71.22,71.06,71.19,25047.0,70.3833,70.4427,70.2844,70.413,25047.0
2023-03-01 11:00:00,71.17,71.31,71.0,71.09,46919.0,70.3932,70.5317,70.2251,70.3141,46919.0
2023-03-01 11:10:00,71.08,71.08,70.81,70.95,58605.0,70.3042,70.3042,70.0372,70.1756,58605.0
2023-03-01 11:20:00,70.98,71.05,70.86,70.92,22346.0,70.2053,70.2745,70.0866,70.146,22346.0
2023-03-01 11:30:00,70.93,71.18,70.93,71.15,19835.0,70.1559,70.4031,70.1559,70.3735,19835.0
2023-03-01 11:40:00,71.18,71.46,71.18,71.46,46210.0,70.4031,70.6801,70.4031,70.6801,46210.0
2023-03-01 11:50:00,71.48,71.56,71.39,71.46,31223.0,70.6999,70.779,70.6108,70.6801,31223.0
2023-03-01 12:00:00,71.47,71.49,71.3,71.49,9328.0,70.69,70.7097,70.5218,70.7097,9328.0
2023-03-01 12:10:00,71.49,71.56,71.36,71.56,11639.0,70.7097,70.779,70.5812,70.779,11639.0
2023-03-01 12:20:00,71.55,71.88,71.55,71.87,43640.0,70.7691,71.0955,70.7691,71.0856,43640.0
2023-03-01 12:30:00,71.92,72.22,71.91,71.94,84960.0,71.1351,71.4318,71.1252,71.1548,84960.0
2023-03-01 12:40:00,71.9,72.1,71.9,72.09,30605.0,71.1153,71.3131,71.1153,71.3032,30605.0
2023-03-01 12:50:00,72.08,72.16,71.92,71.95,29341.0,71.2933,71.3724,71.1351,71.1647,29341.0
2023-03-01 13:00:00,71.95,72.05,71.77,71.81,30900.0,71.1647,71.2636,70.9867,71.0263,30900.0
2023-03-01 13:10:00,71.83,71.93,71.71,71.84,24051.0,71.046,71.1449,70.9273,71.0559,24051.0
2023-03-01 13:20:00,71.83,71.83,71.71,71.75,15081.0,71.046,71.046,70.9273,70.9669,15081.0
2023-03-01 13:30:00,71.74,71.76,71.62,71.63,14256.0,70.957,70.9768,70.8383,70.8482,14256.0
2023-03-01 13:40:00,71.64,71.66,71.43,71.48,42040.0,70.8581,70.8779,70.6504,70.6999,42040.0
2023-03-01 13:50:00,71.45,71.49,71.3,71.35,21341.0,70.6702,70.7097,70.5218,70.5713,21341.0
2023-03-01 14:00:00,71.32,71.39,71.22,71.35,10263.0,70.5416,70.6108,70.4427,70.5713,10263.0
2023-03-01 14:10:00,71.35,71.44,71.23,71.24,16215.0,70.5713,70.6603,70.4526,70.4625,16215.0
2023-03-01 14:20:00,71.24,71.25,71.1,71.12,16177.0,70.4625,70.4724,70.324,70.3438,16177.0
2023-03-01 14:30:00,71.11,71.23,71.06,71.21,16795.0,70.3339,70.4526,70.2844,70.4328,16795.0
2023-03-01 14:40:00,71.21,71.27,71.2,71.23,19388.0,70.4328,70.4921,70.4229,70.4526,19388.0
2023-03-01 14:50:00,71.25,71.25,71.04,71.08,19479.0,70.4724,70.4724,70.2647,70.3042,19479.0
2023-03-01 15:00:00,71.06,71.23,71.05,71.16,16956.0,70.2844,70.4526,70.2745,70.3833,16956.0
2023-03-01 15:10:00,71.15,71.5,71.13,71.48,28095.0,70.3735,70.7196,70.3537,70.6999,28095.0
2023-03-01 15:20:00,71.48,71.55,71.16,71.16,50861.0,70.6999,70.7691,70.3833,70.3833,50861.0
2023-03-01 15:30:00,71.18,71.41,71.16,71.23,71582.0,70.4031,70.6306,70.3833,70.4526,71582.0
2023-03-01 15:40:00,71.22,71.5,71.18,71.49,61821.0,70.4427,70.7196,70.4031,70.7097,61821.0
2023-03-01 15:50:00,71.5,71.64,71.41,71.49,199814.0,70.7196,70.8581,70.6306,70.7097,199814.0
2023-03-02 09:30:00,70.8,71.3,70.52,70.7,127520.0,70.0273,70.5218,69.7503,69.9284,127520.0
2023-03-02 09:40:00,70.66,70.79,70.2,70.21,57656.0,69.8888,70.0174,69.4338,69.4437,57656.0
2023-03-02 09:50:00,70.2,70.65,70.15,70.46,62148.0,69.4338,69.8789,69.3844,69.691,62148.0
2023-03-02 10:00:00,70.48,70.99,70.43,70.48,46780.0,69.7108,70.2152,69.6613,69.7108,46780.0
2023-03-02 10:10:00,70.51,70.51,69.99,70.04,46150.0,69.7404,69.7404,69.2261,69.2756,46150.0
2023-03-02 10:20:00,69.99,70.27,69.91,70.2,31453.0,69.2261,69.5031,69.147,69.4338,31453.0
2023-03-02 10:30:00,70.2,70.67,70.17,70.4,35281.0,69.4338,69.8987,69.4042,69.6316,35281.0
2023-03-02 10:40:00,70.4,70.52,70.14,70.22,32969.0,69.6316,69.7503,69.3745,69.4536,32969.0
2023-03-02 10:50:00,70.18,70.28,69.89,69.91,50517.0,69.414,69.513,69.1272,69.147,50517.0
2023-03-02 11:00:00,69.92,70.42,69.92,70.41,44956.0,69.1569,69.6514,69.1569,69.6415,44956.0
2023-03-02 11:10:00,70.41,70.52,70.3,70.33,44445.0,69.6415,69.7503,69.5327,69.5624,44445.0
2023-03-02 11:20:00,70.37,70.37,69.97,70.04,62808.0,69.602,69.602,69.2063,69.2756,62808.0
2023-03-02 11:30:00,70.04,70.35,70.04,70.25,20331.0,69.2756,69.5822,69.2756,69.4833,20331.0
2023-03-02 11:40:00,70.24,70.37,70.06,70.1,25812.0,69.4734,69.602,69.2954,69.3349,25812.0
2023-03-02 11:50:00,70.1,70.11,69.93,69.96,47389.0,69.3349,69.3448,69.1668,69.1964,47389.0
2023-03-02 12:00:00,69.95,70.0,69.82,69.9,28422.0,69.1866,69.236,69.058,69.1371,28422.0
2023-03-02 12:10:00,69.92,70.04,69.8,69.84,30043.0,69.1569,69.2756,69.0382,69.0778,30043.0
2023-03-02 12:20:00,69.83,70.09,69.77,70.06,17687.0,69.0679,69.325,69.0085,69.2954,17687.0
2023-03-02 12:30:00,70.09,70.46,70.09,70.45,22304.0,69.325,69.691,69.325,69.6811,22304.0
2023-03-02 12:40:00,70.42,70.68,70.39,70.62,17315.0,69.6514,69.9086,69.6218,69.8492,17315.0
2023-03-02 12:50:00,70.63,70.88,70.63,70.84,45839.0,69.8591,70.1064,69.8591,70.0668,45839.0
2023-03-02 13:00:00,70.83,71.05,70.82,71.03,41833.0,70.0569,70.2745,70.0471,70.2548,41833.0
2023-03-02 13:10:00,71.05,71.06,70.76,70.93,25703.0,70.2745,70.2844,69.9877,70.1559,25703.0
2023-03-02 13:20:00,70.94,70.97,70.62,70.68,19445.0,70.1657,70.1954,69.8492,69.9086,19445.0
2023-03-02 13:30:00,70.68,71.01,70.62,70.78,29646.0,69.9086,70.235,69.8492,70.0075,29646.0
2023-03-02 13:40:00,70.78,70.85,70.57,70.85,29597.0,70.0075,70.0767,69.7998,70.0767,29597.0
2023-03-02 13:50:00,70.89,71.17,70.85,71.15,32682.0,70.1163,70.3932,70.0767,70.3735,32682.0
2023-03-02 14:00:00,71.17,71.43,71.17,71.28,28739.0,70.3932,70.6504,70.3932,70.502,28739.0
2023-03-02 14:10:00,71.3,71.35,71.09,71.27,29281.0,70.5218,70.5713,70.3141,70.4921,29281.0
2023-03-02 14:20:00,71.27,71.68,71.27,71.61,42754.0,70.4921,70.8977,70.4921,70.8284,42754.0
2023-03-02 14:30:00,71.62,71.7,71.42,71.49,24575.0,70.8383,70.9175,70.6405,70.7097,24575.0
2023-03-02 14:40:00,71.48,71.54,71.4,71.5,17659.0,70.6999,70.7592,70.6207,70.7196,17659.0
2023-03-02 14:50:00,71.51,71.6,71.44,71.6,18954.0,70.7295,70.8185,70.6603,70.8185,18954.0
2023-03-02 15:00:00,71.57,71.68,71.42,71.63,19493.0,70.7889,70.8977,70.6405,70.8482,19493.0
2023-03-02 15:10:00,71.62,71.74,71.59,71.64,22609.0,70.8383,70.957,70.8087,70.8581,22609.0
2023-03-02 15:20:00,71.62,71.65,71.5,71.59,33659.0,70.8383,70.868,70.7196,70.8087,33659.0
2023-03-02 15:30:00,71.59,71.89,71.59,71.88,30539.0,70.8087,71.1054,70.8087,71.0955,30539.0
2023-03-02 15:40:00,71.87,71.93,71.7,71.81,39592.0,71.0856,71.1449,70.9175,71.0263,39592.0
2023-03-02 15:50:00,71.8,72.04,71.71,71.97,176875.0,71.0164,71.2537,70.9273,71.1845,176875.0
2023-03-03 09:30:00,72.74,73.35,72.36,72.45,148412.0,71.9461,72.5494,71.5703,71.6593,148412.0
2023-03-03 09:40:00,72.41,72.64,72.0,72.54,73804.0,71.6197,71.8472,71.2142,71.7483,73804.0
2023-03-03 09:50:00,72.56,72.76,72.25,72.76,53961.0,71.7681,71.9659,71.4615,71.9659,53961.0
2023-03-03 10:00:00,72.8,72.8,72.32,72.39,26559.0,72.0054,72.0054,71.5307,71.5999,26559.0
2023-03-03 10:10:00,72.43,72.72,72.31,72.61,39899.0,71.6395,71.9263,71.5208,71.8175,39899.0
2023-03-03 10:20:00,72.63,72.97,72.56,72.9,44969.0,71.8373,72.1736,71.7681,72.1044,44969.0
2023-03-03 10:30:00,72.92,73.48,72.87,73.38,88309.0,72.1241,72.678,72.0747,72.5791,88309.0
2023-03-03 10:40:00,73.38,73.53,73.28,73.46,32679.0,72.5791,72.7275,72.4802,72.6582,32679.0
2023-03-03 10:50:00,73.49,73.78,73.31,73.76,90262.0,72.6879,72.9748,72.5099,72.955,90262.0
2023-03-03 11:00:00,73.78,73.98,73.49,73.78,77101.0,72.9748,73.1726,72.6879,72.9748,77101.0
2023-03-03 11:10:00,73.8,74.07,73.77,73.97,68094.0,72.9945,73.2616,72.9649,73.1627,68094.0
2023-03-03 11:20:00,74.0,74.22,74.0,74.12,52236.0,73.1924,73.41,73.1924,73.311,52236.0
2023-03-03 11:30:00,74.14,74.34,73.99,74.13,55710.0,73.3308,73.5286,73.1825,73.3209,55710.0
2023-03-03 11:40:00,74.14,74.3,74.0,74.02,90340.0,73.3308,73.4891,73.1924,73.2121,90340.0
2023-03-03 11:50:00,74.03,74.2,73.99,74.05,24740.0,73.222,73.3902,73.1825,73.2418,24740.0
2023-03-03 12:00:00,74.1,74.26,74.07,74.2,42648.0,73.2913,73.4495,73.2616,73.3902,42648.0
2023-03-03 12:10:00,74.2,74.39,74.11,74.15,44038.0,73.3902,73.5781,73.3012,73.3407,44038.0
2023-03-03 12:20:00,74.14,74.23,74.08,74.13,23394.0,73.3308,73.4198,73.2715,73.3209,23394.0
2023-03-03 12:30:00,74.13,74.2,73.96,73.97,22141.0,73.3209,73.3902,73.1528,73.1627,22141.0
2023-03-03 12:40:00,73.98,74.09,73.94,74.01,13128.0,73.1726,73.2814,73.133,73.2022,13128.0
2023-03-03 12:50:00,74.0,74.18,74.0,74.09,45860.0,73.1924,73.3704,73.1924,73.2814,45860.0
2023-03-03 13:00:00,74.07,74.1,73.98,73.99,21582.0,73.2616,73.2913,73.1726,73.1825,21582.0
2023-03-03 13:10:00,73.98,74.01,73.76,73.82,20741.0,73.1726,73.2022,72.955,73.0143,20741.0
2023-03-03 13:20:00,73.81,73.92,73.78,73.88,34496.0,73.0044,73.1132,72.9748,73.0737,34496.0
2023-03-03 13:30:00,73.89,74.01,73.87,73.9,12331.0,73.0836,73.2022,73.0638,73.0934,12331.0
2023-03-03 13:40:00,73.89,73.9,73.69,73.75,17615.0,73.0836,73.0934,72.8857,72.9451,17615.0
2023-03-03 13:50:00,73.76,73.98,73.74,73.95,39217.0,72.955,73.1726,72.9352,73.1429,39217.0
2023-03-03 14:00:00,73.96,73.99,73.81,73.89,12919.0,73.1528,73.1825,73.0044,73.0836,12919.0
2023-03-03 14:10:00,73.88,73.99,73.88,73.9,22538.0,73.0737,73.1825,73.0737,73.0934,22538.0
2023-03-03 14:20:00,73.89,74.03,73.88,73.98,20989.0,73.0836,73.222,73.0737,73.1726,20989.0
2023-03-03 14:30:00,73.97,73.99,73.83,73.87,12406.0,73.1627,73.1825,73.0242,73.0638,12406.0
2023-03-03 14:40:00,73.88,73.93,73.82,73.85,26382.0,73.0737,73.1231,73.0143,73.044,26382.0
2023-03-03 14:50:00,73.86,73.91,73.82,73.88,13515.0,73.0539,73.1033,73.0143,73.0737,13515.0
2023-03-03 15:00:00,73.89,73.96,73.84,73.92,33659.0,73.0836,73.1528,73.0341,73.1132,33659.0
2023-03-03 15:10:00,73.91,74.04,73.81,73.84,53785.0,73.1033,73.2319,73.0044,73.0341,53785.0
2023-03-03 15:20:00,73.84,74.0,73.82,73.96,29304.0,73.0341,73.1924,73.0143,73.1528,29304.0
2023-03-03 15:30:00,73.95,73.97,73.85,73.93,65521.0,73.1429,73.1627,73.044,73.1231,65521.0
2023-03-03 15:40:00,73.94,74.1,73.91,74.06,96179.0,73.133,73.2913,73.1033,73.2517,96179.0
2023-03-03 15:50:00,74.06,74.07,73.89,74.02,283511.0,73.2517,73.2616,73.0836,73.2121,283511.0
2023-03-06 09:30:00,74.08,74.29,73.73,74.2,121837.0,73.2715,73.4792,72.9253,73.3902,121837.0
2023-03-06 09:40:00,74.18,74.89,74.16,74.83,111272.0,73.3704,74.0726,73.3506,74.0133,111272.0
2023-03-06 09:50:00,74.87,75.5,74.83,75.45,141719.0,74.0529,74.676,74.0133,74.6265,141719.0
2023-03-06 10:00:00,75.44,75.67,75.25,75.45,149214.0,74.6166,74.8441,74.4287,74.6265,149214.0
2023-03-06 10:10:00,75.43,75.59,75.13,75.36,105132.0,74.6067,74.765,74.31,74.5375,105132.0
2023-03-06 10:20:00,75.4,75.68,75.33,75.37,102227.0,74.5771,74.854,74.5078,74.5474,102227.0
2023-03-06 10:30:00,75.38,75.47,75.18,75.23,55999.0,74.5573,74.6463,74.3595,74.4089,55999.0
2023-03-06 10:40:00,75.24,75.83,75.22,75.6,65849.0,74.4188,75.0024,74.399,74.7749,65849.0
2023-03-06 10:50:00,75.57,75.64,75.15,75.23,82321.0,74.7452,74.8145,74.3298,74.4089,82321.0
2023-03-06 11:00:00,75.22,75.22,74.76,74.77,84904.0,74.399,74.399,73.9441,73.9539,84904.0
2023-03-06 11:10:00,74.77,74.91,74.53,74.84,122569.0,73.9539,74.0924,73.7166,74.0232,122569.0
2023-03-06 11:20:00,74.92,74.94,74.64,74.87,54439.0,74.1023,74.1221,73.8254,74.0529,54439.0
2023-03-06 11:30:00,74.88,75.21,74.84,75.21,48558.0,74.0627,74.3891,74.0232,74.3891,48558.0
2023-03-06 11:40:00,75.19,75.25,75.03,75.09,36195.0,74.3694,74.4287,74.2111,74.2705,36195.0
2023-03-06 11:50:00,75.08,75.2,74.72,74.85,41728.0,74.2606,74.3793,73.9045,74.0331,41728.0
2023-03-06 12:00:00,74.85,75.02,74.74,74.81,30125.0,74.0331,74.2012,73.9243,73.9935,30125.0
2023-03-06 12:10:00,74.8,74.97,74.77,74.87,22957.0,73.9836,74.1518,73.9539,74.0529,22957.0
2023-03-06 12:20:00,74.87,74.93,74.79,74.79,25796.0,74.0529,74.1122,73.9737,73.9737,25796.0
2023-03-06 12:30:00,74.79,74.79,74.51,74.52,19445.0,73.9737,73.9737,73.6968,73.7067,19445.0
2023-03-06 12:40:00,74.52,74.56,74.27,74.3,35687.0,73.7067,73.7462,73.4594,73.4891,35687.0
2023-03-06 12:50:00,74.28,74.4,74.2,74.35,23550.0,73.4693,73.588,73.3902,73.5385,23550.0
2023-03-06 13:00:00,74.33,74.44,74.27,74.32,20666.0,73.5188,73.6275,73.4594,73.5089,20666.0
2023-03-06 13:10:00,74.31,74.48,74.26,74.46,22916.0,73.499,73.6671,73.4495,73.6473,22916.0
2023-03-06 13:20:00,74.47,74.55,74.22,74.36,28036.0,73.6572,73.7363,73.41,73.5484,28036.0
2023-03-06 13:30:00,74.37,74.44,74.22,74.22,31682.0,73.5583,73.6275,73.41,73.41,31682.0
2023-03-06 13:40:00,74.23,74.24,74.03,74.08,18648.0,73.4198,73.4297,73.222,73.2715,18648.0
2023-03-06 13:50:00,74.1,74.14,74.03,74.05,17011.0,73.2913,73.3308,73.222,73.2418,17011.0
2023-03-06 14:00:00,74.04,74.22,74.03,74.19,27034.0,73.2319,73.41,73.222,73.3803,27034.0
2023-03-06 14:10:00,74.2,74.24,74.12,74.16,35674.0,73.3902,73.4297,73.311,73.3506,35674.0
2023-03-06 14:20:00,74.17,74.28,74.12,74.19,23941.0,73.3605,73.4693,73.311,73.3803,23941.0
2023-03-06 14:30:00,74.21,74.41,74.19,74.36,26732.0,73.4001,73.5979,73.3803,73.5484,26732.0
2023-03-06 14:40:00,74.35,74.5,74.35,74.47,28161.0,73.5385,73.6869,73.5385,73.6572,28161.0
2023-03-06 14:50:00,74.45,74.63,74.39,74.62,52063.0,73.6374,73.8155,73.5781,73.8056,52063.0
2023-03-06 15:00:00,74.62,74.75,74.58,74.62,51118.0,73.8056,73.9342,73.766,73.8056,51118.0
2023-03-06 15:10:00,74.62,74.66,74.18,74.23,38382.0,73.8056,73.8451,73.3704,73.4198,38382.0
2023-03-06 15:20:00,74.21,74.31,74.12,74.23,32204.0,73.4001,73.499,73.311,73.4198,32204.0
2023-03-06 15:30:00,74.24,74.33,74.13,74.24,55144.0,73.4297,73.5188,73.3209,73.4297,55144.0
2023-03-06 15:40:00,74.25,74.45,74.21,74.43,67534.0,73.4396,73.6374,73.4001,73.6177,67534.0
2023-03-06 15:50:00,74.4,74.41,74.14,74.15,168196.0,73.588,73.5979,73.3308,73.3407,168196.0
2023-03-07 09:30:00,74.16,75.17,74.16,75.0,70246.0,73.3506,74.3496,73.3506,74.1814,70246.0
2023-03-07 09:40:00,74.97,75.02,74.45,74.87,45841.0,74.1518,74.2012,73.6374,74.0529,45841.0
2023-03-07 09:50:00,74.88,75.0,74.24,74.38,100750.0,74.0627,74.1814,73.4297,73.5682,100750.0
2023-03-07 10:00:00,74.4,74.4,73.57,73.81,72082.0,73.588,73.588,72.767,73.0044,72082.0
2023-03-07 10:10:00,73.79,74.31,73.63,74.21,45372.0,72.9846,73.499,72.8264,73.4001,45372.0
2023-03-07 10:20:00,74.24,74.58,74.2,74.34,50262.0,73.4297,73.766,73.3902,73.5286,50262.0
2023-03-07 10:30:00,74.36,74.82,74.28,74.56,53931.0,73.5484,74.0034,73.4693,73.7462,53931.0
2023-03-07 10:40:00,74.53,74.58,74.16,74.34,28644.0,73.7166,73.766,73.3506,73.5286,28644.0
2023-03-07 10:50:00,74.34,74.34,73.8,74.1,67112.0,73.5286,73.5286,72.9945,73.2913,67112.0
2023-03-07 11:00:00,74.13,74.31,74.04,74.21,27738.0,73.3209,73.499,73.2319,73.4001,27738.0
2023-03-07 11:10:00,74.25,74.38,74.11,74.17,22856.0,73.4396,73.5682,73.3012,73.3605,22856.0
2023-03-07 11:20:00,74.19,74.28,74.06,74.17,25052.0,73.3803,73.4693,73.2517,73.3605,25052.0
2023-03-07 11:30:00,74.15,74.21,74.01,74.2,53292.0,73.3407,73.4001,73.2022,73.3902,53292.0
2023-03-07 11:40:00,74.22,74.39,74.14,74.26,23000.0,73.41,73.5781,73.3308,73.4495,23000.0
2023-03-07 11:50:00,74.26,74.36,74.13,74.17,24822.0,73.4495,73.5484,73.3209,73.3605,24822.0
2023-03-07 12:00:00,74.2,74.24,74.01,74.04,13782.0,73.3902,73.4297,73.2022,73.2319,13782.0
2023-03-07 12:10:00,74.07,74.46,73.98,74.42,30578.0,73.2616,73.6473,73.1726,73.6078,30578.0
2023-03-07 12:20:00,74.46,74.71,74.44,74.55,31892.0,73.6473,73.8946,73.6275,73.7363,31892.0
2023-03-07 12:30:00,74.56,74.62,74.45,74.52,17033.0,73.7462,73.8056,73.6374,73.7067,17033.0
2023-03-07 12:40:00,74.51,74.53,74.3,74.49,17464.0,73.6968,73.7166,73.4891,73.677,17464.0
2023-03-07 12:50:00,74.46,74.52,74.24,74.29,17069.0,73.6473,73.7067,73.4297,73.4792,17069.0
2023-03-07 13:00:00,74.28,74.37,74.13,74.19,15397.0,73.4693,73.5583,73.3209,73.3803,15397.0
2023-03-07 13:10:00,74.21,74.21,74.06,74.06,22687.0,73.4001,73.4001,73.2517,73.2517,22687.0
2023-03-07 13:20:00,74.07,74.19,73.98,74.19,23222.0,73.2616,73.3803,73.1726,73.3803,23222.0
2023-03-07 13:30:00,74.16,74.32,74.04,74.09,24372.0,73.3506,73.5089,73.2319,73.2814,24372.0
2023-03-07 13:40:00,74.09,74.1,73.67,73.67,27256.0,73.2814,73.2913,72.866,72.866,27256.0
2023-03-07 13:50:00,73.65,73.69,73.55,73.62,26792.0,72.8462,72.8857,72.7473,72.8165,26792.0
2023-03-07 14:00:00,73.62,73.73,73.53,73.59,17611.0,72.8165,72.9253,72.7275,72.7868,17611.0
2023-03-07 14:10:00,73.57,73.84,73.53,73.78,30005.0,72.767,73.0341,72.7275,72.9748,30005.0
2023-03-07 14:20:00,73.8,73.82,73.55,73.63,17880.0,72.9945,73.0143,72.7473,72.8264,17880.0
2023-03-07 14:30:00,73.62,73.7,73.55,73.57,17964.0,72.8165,72.8956,72.7473,72.767,17964.0
2023-03-07 14:40:00,73.57,73.59,73.26,73.34,19550.0,72.767,72.7868,72.4604,72.5396,19550.0
2023-03-07 14:50:00,73.32,73.33,73.1,73.13,20491.0,72.5198,72.5297,72.3022,72.3318,20491.0
2023-03-07 15:00:00,73.12,73.36,73.12,73.29,34271.0,72.322,72.5593,72.322,72.4901,34271.0
2023-03-07 15:10:00,73.28,73.56,73.28,73.41,36714.0,72.4802,72.7572,72.4802,72.6088,36714.0
2023-03-07 15:20:00,73.39,73.5,73.22,73.31,48300.0,72.589,72.6978,72.4209,72.5099,48300.0
2023-03-07 15:30:00,73.29,73.53,73.25,73.52,34737.0,72.4901,72.7275,72.4505,72.7176,34737.0
2023-03-07 15:40:00,73.53,73.64,73.37,73.45,42480.0,72.7275,72.8363,72.5692,72.6484,42480.0
2023-03-07 15:50:00,73.46,73.52,73.21,73.27,130669.0,72.6582,72.7176,72.411,72.4703,130669.0
2023-03-08 09:30:00,73.26,73.26,72.39,72.75,76222.0,72.4604,72.4604,71.5999,71.956,76222.0
2023-03-08 09:40:00,72.76,73.19,72.67,73.11,64774.0,71.9659,72.3912,71.8769,72.3121,64774.0
2023-03-08 09:50:00,73.1,73.46,72.99,73.2,45333.0,72.3022,72.6582,72.1934,72.4011,45333.0
2023-03-08 10:00:00,73.21,73.21,72.4,72.69,87977.0,72.411,72.411,71.6098,71.8966,87977.0
2023-03-08 10:10:00,72.6,72.89,72.55,72.61,28750.0,71.8076,72.0945,71.7582,71.8175,28750.0
2023-03-08 10:20:00,72.62,73.3,72.45,73.29,28495.0,71.8274,72.5,71.6593,72.4901,28495.0
2023-03-08 10:30:00,73.33,73.51,73.09,73.11,35743.0,72.5297,72.7077,72.2923,72.3121,35743.0
2023-03-08 10:40:00,73.1,73.18,72.78,72.81,14525.0,72.3022,72.3813,71.9857,72.0153,14525.0
2023-03-08 10:50:00,72.78,72.84,72.58,72.58,23098.0,71.9857,72.045,71.7879,71.7879,23098.0
2023-03-08 11:00:00,72.57,73.08,72.57,73.03,60682.0,71.778,72.2824,71.778,72.2329,60682.0
2023-03-08 11:10:00,73.04,73.08,72.87,72.87,17229.0,72.2428,72.2824,72.0747,72.0747,17229.0
2023-03-08 11:20:00,72.89,73.06,72.88,72.96,16284.0,72.0945,72.2626,72.0846,72.1637,16284.0
2023-03-08 11:30:00,72.98,72.98,72.64,72.7,14186.0,72.1835,72.1835,71.8472,71.9065,14186.0
2023-03-08 11:40:00,72.73,73.1,72.72,73.05,37567.0,71.9362,72.3022,71.9263,72.2527,37567.0
2023-03-08 11:50:00,73.05,73.4,73.03,73.36,74083.0,72.2527,72.5989,72.2329,72.5593,74083.0
2023-03-08 12:00:00,73.36,73.4,72.63,72.64,45588.0,72.5593,72.5989,71.8373,71.8472,45588.0
2023-03-08 12:10:00,72.64,72.67,72.2,72.35,83109.0,71.8472,71.8769,71.412,71.5604,83109.0
2023-03-08 12:20:00,72.37,72.38,71.67,71.73,86863.0,71.5801,71.59,70.8878,70.9471,86863.0
2023-03-08 12:30:00,71.73,71.86,71.63,71.71,65178.0,70.9471,71.0757,70.8482,70.9273,65178.0
2023-03-08 12:40:00,71.71,71.73,71.48,71.52,63166.0,70.9273,70.9471,70.6999,70.7394,63166.0
2023-03-08 12:50:00,71.52,71.59,71.37,71.51,33130.0,70.7394,70.8087,70.5911,70.7295,33130.0
2023-03-08 13:00:00,71.5,71.73,71.42,71.42,28132.0,70.7196,70.9471,70.6405,70.6405,28132.0
2023-03-08 13:10:00,71.4,71.54,71.3,71.32,18497.0,70.6207,70.7592,70.5218,70.5416,18497.0
2023-03-08 13:20:00,71.34,71.44,71.14,71.17,29334.0,70.5614,70.6603,70.3636,70.3932,29334.0
2023-03-08 13:30:00,71.18,71.3,71.1,71.12,46504.0,70.4031,70.5218,70.324,70.3438,46504.0
2023-03-08 13:40:00,71.11,71.2,71.04,71.19,49413.0,70.3339,70.4229,70.2647,70.413,49413.0
2023-03-08 13:50:00,71.19,71.47,71.08,71.38,41155.0,70.413,70.69,70.3042,70.6009,41155.0
2023-03-08 14:00:00,71.41,71.62,71.36,71.56,26674.0,70.6306,70.8383,70.5812,70.779,26674.0
2023-03-08 14:10:00,71.57,71.78,71.57,71.68,41831.0,70.7889,70.9966,70.7889,70.8977,41831.0
2023-03-08 14:20:00,71.68,71.71,71.57,71.67,29011.0,70.8977,70.9273,70.7889,70.8878,29011.0
2023-03-08 14:30:00,71.64,71.68,71.47,71.48,29644.0,70.8581,70.8977,70.69,70.6999,29644.0
2023-03-08 14:40:00,71.48,71.55,71.39,71.4,30267.0,70.6999,70.7691,70.6108,70.6207,30267.0
2023-03-08 14:50:00,71.4,71.57,71.4,71.56,26236.0,70.6207,70.7889,70.6207,70.779,26236.0
2023-03-08 15:00:00,71.56,71.63,71.43,71.5,41622.0,70.779,70.8482,70.6504,70.7196,41622.0
2023-03-08 15:10:00,71.48,71.48,71.22,71.23,60796.0,70.6999,70.6999,70.4427,70.4526,60796.0
2023-03-08 15:20:00,71.24,71.46,71.24,71.46,63636.0,70.4625,70.6801,70.4625,70.6801,63636.0
2023-03-08 15:30:00,71.45,71.89,71.45,71.81,96032.0,70.6702,71.1054,70.6702,71.0263,96032.0
2023-03-08 15:40:00,71.81,72.17,71.79,72.16,102010.0,71.0263,71.3823,71.0065,71.3724,102010.0
2023-03-08 15:50:00,72.15,72.35,72.13,72.19,256981.0,71.3625,71.5604,71.3428,71.4021,256981.0
2023-03-09 09:30:00,71.75,72.0,71.12,71.26,126157.0,70.9669,71.2142,70.3438,70.4823,126157.0
2023-03-09 09:40:00,71.27,71.71,70.77,71.54,78994.0,70.4921,70.9273,69.9976,70.7592,78994.0
2023-03-09 09:50:00,71.57,71.68,70.98,71.33,59476.0,70.7889,70.8977,70.2053,70.5515,59476.0
2023-03-09 10:00:00,71.34,71.79,71.34,71.62,65213.0,70.5614,71.0065,70.5614,70.8383,65213.0
2023-03-09 10:10:00,71.65,71.68,70.99,70.99,77916.0,70.868,70.8977,70.2152,70.2152,77916.0
2023-03-09 10:20:00,71.0,71.07,70.61,70.73,109858.0,70.2251,70.2943,69.8394,69.958,109858.0
2023-03-09 10:30:00,70.74,71.34,70.72,71.26,64353.0,69.9679,70.5614,69.9482,70.4823,64353.0
2023-03-09 10:40:00,71.27,71.38,70.99,71.15,44111.0,70.4921,70.6009,70.2152,70.3735,44111.0
2023-03-09 10:50:00,71.17,71.2,70.88,71.01,34954.0,70.3932,70.4229,70.1064,70.235,34954.0
2023-03-09 11:00:00,70.97,71.1,70.75,70.76,40639.0,70.1954,70.324,69.9778,69.9877,40639.0
2023-03-09 11:10:00,70.75,70.89,70.57,70.6,39987.0,69.9778,70.1163,69.7998,69.8295,39987.0
2023-03-09 11:20:00,70.63,70.64,70.4,70.56,49919.0,69.8591,69.869,69.6316,69.7899,49919.0
2023-03-09 11:30:00,70.58,70.61,70.24,70.25,60854.0,69.8097,69.8394,69.4734,69.4833,60854.0
2023-03-09 11:40:00,70.25,70.41,70.24,70.35,62562.0,69.4833,69.6415,69.4734,69.5822,62562.0
2023-03-09 11:50:00,70.35,70.38,70.01,70.03,84435.0,69.5822,69.6119,69.2459,69.2657,84435.0
2023-03-09 12:00:00,70.03,70.17,69.91,70.09,43049.0,69.2657,69.4042,69.147,69.325,43049.0
2023-03-09 12:10:00,70.08,70.1,69.94,70.02,29877.0,69.3151,69.3349,69.1767,69.2558,29877.0
2023-03-09 12:20:00,70.03,70.15,69.98,70.05,31716.0,69.2657,69.3844,69.2162,69.2855,31716.0
2023-03-09 12:30:00,70.05,70.1,69.78,69.85,37865.0,69.2855,69.3349,69.0184,69.0876,37865.0
2023-03-09 12:40:00,69.82,69.88,69.57,69.6,42506.0,69.058,69.1173,68.8107,68.8404,42506.0
2023-03-09 12:50:00,69.6,69.71,69.52,69.57,43112.0,68.8404,68.9492,68.7612,68.8107,43112.0
2023-03-09 13:00:00,69.58,69.86,69.55,69.72,54349.0,68.8206,69.0975,68.7909,68.9591,54349.0
2023-03-09 13:10:00,69.71,69.71,69.24,69.24,37525.0,68.9492,68.9492,68.4843,68.4843,37525.0
2023-03-09 13:20:00,69.24,69.37,69.01,69.09,55683.0,68.4843,68.6129,68.2568,68.3359,55683.0
2023-03-09 13:30:00,69.07,69.09,68.83,68.9,51351.0,68.3162,68.3359,68.0788,68.148,51351.0
2023-03-09 13:40:00,68.9,69.02,68.56,68.58,72387.0,68.148,68.2667,67.8117,67.8315,72387.0
2023-03-09 13:50:00,68.58,68.82,68.51,68.66,49627.0,67.8315,68.0689,67.7623,67.9106,49627.0
2023-03-09 14:00:00,68.66,68.73,68.49,68.52,42080.0,67.9106,67.9799,67.7425,67.7722,42080.0
2023-03-09 14:10:00,68.49,68.55,68.26,68.54,79082.0,67.7425,67.8018,67.515,67.7919,79082.0
2023-03-09 14:20:00,68.55,68.73,68.52,68.65,69569.0,67.8018,67.9799,67.7722,67.9007,69569.0
2023-03-09 14:30:00,68.66,68.83,68.56,68.73,101212.0,67.9106,68.0788,67.8117,67.9799,101212.0
2023-03-09 14:40:00,68.76,69.02,68.76,68.87,78008.0,68.0095,68.2667,68.0095,68.1183,78008.0
2023-03-09 14:50:00,68.87,68.88,68.63,68.65,61862.0,68.1183,68.1282,67.881,67.9007,61862.0
2023-03-09 15:00:00,68.66,68.67,68.36,68.39,64810.0,67.9106,67.9205,67.6139,67.6436,64810.0
2023-03-09 15:10:00,68.38,68.56,68.09,68.09,64675.0,67.6337,67.8117,67.3469,67.3469,64675.0
2023-03-09 15:20:00,68.06,68.39,67.9,68.27,100235.0,67.3172,67.6436,67.1589,67.5249,100235.0
2023-03-09 15:30:00,68.24,68.58,68.12,68.48,159173.0,67.4952,67.8315,67.3765,67.7326,159173.0
2023-03-09 15:40:00,68.47,68.49,68.13,68.27,177087.0,67.7227,67.7425,67.3864,67.5249,177087.0
2023-03-09 15:50:00,68.26,68.43,68.17,68.26,368547.0,67.515,67.6831,67.426,67.515,368547.0
2023-03-10 09:30:00,68.38,68.38,65.89,65.92,218365.0,67.6337,67.6337,65.1709,65.2005,218365.0
2023-03-10 09:40:00,65.9,65.97,64.94,65.6,228590.0,65.1808,65.25,64.2312,64.884,228590.0
2023-03-10 09:50:00,65.6,66.36,65.51,65.81,137465.0,64.884,65.6357,64.795,65.0917,137465.0
2023-03-10 10:00:00,65.81,67.1,65.8,67.07,140160.0,65.0917,66.3677,65.0818,66.338,140160.0
2023-03-10 10:10:00,67.03,67.34,66.9,66.91,83995.0,66.2984,66.605,66.1698,66.1797,83995.0
2023-03-10 10:20:00,66.78,67.4,66.52,67.33,85349.0,66.0512,66.6644,65.794,66.5951,85349.0
2023-03-10 10:30:00,67.28,67.95,67.24,67.66,114590.0,66.5457,67.2084,66.5061,66.9215,114590.0
2023-03-10 10:40:00,67.68,67.75,66.95,67.15,74248.0,66.9413,67.0106,66.2193,66.4171,74248.0
2023-03-10 10:50:00,67.17,68.18,67.03,68.17,76013.0,66.4369,67.4359,66.2984,67.426,76013.0
2023-03-10 11:00:00,68.18,68.43,67.91,68.36,98287.0,67.4359,67.6831,67.1688,67.6139,98287.0
2023-03-10 11:10:00,68.35,68.59,67.96,68.0,138048.0,67.604,67.8414,67.2183,67.2578,138048.0
2023-03-10 11:20:00,68.0,68.65,67.99,68.63,102884.0,67.2578,67.9007,67.2479,67.881,102884.0
2023-03-10 11:30:00,68.63,68.88,68.37,68.45,94330.0,67.881,68.1282,67.6238,67.7029,94330.0
2023-03-10 11:40:00,68.47,68.5,67.73,67.73,115612.0,67.7227,67.7524,66.9908,66.9908,115612.0
2023-03-10 11:50:00,67.66,67.66,67.28,67.37,104096.0,66.9215,66.9215,66.5457,66.6347,104096.0
2023-03-10 12:00:00,67.36,67.42,66.92,66.98,105699.0,66.6248,66.6842,66.1896,66.249,105699.0
2023-03-10 12:10:00,67.0,67.41,66.97,67.19,63977.0,66.2688,66.6743,66.2391,66.4567,63977.0
2023-03-10 12:20:00,67.24,67.31,67.01,67.31,45654.0,66.5061,66.5754,66.2786,66.5754,45654.0
2023-03-10 12:30:00,67.35,67.96,67.35,67.61,63765.0,66.6149,67.2183,66.6149,66.8721,63765.0
2023-03-10 12:40:00,67.55,67.58,67.07,67.12,41834.0,66.8127,66.8424,66.338,66.3874,41834.0
2023-03-10 12:50:00,67.13,67.19,67.03,67.05,40015.0,66.3973,66.4567,66.2984,66.3182,40015.0
2023-03-10 13:00:00,67.05,67.06,66.43,66.43,79561.0,66.3182,66.3281,65.705,65.705,79561.0
2023-03-10 13:10:00,66.45,66.49,66.16,66.48,94419.0,65.7248,65.7643,65.4379,65.7544,94419.0
2023-03-10 13:20:00,66.47,66.53,66.1,66.4,50991.0,65.7445,65.8039,65.3786,65.6753,50991.0
2023-03-10 13:30:00,66.38,66.69,66.37,66.61,38719.0,65.6555,65.9621,65.6456,65.883,38719.0
2023-03-10 13:40:00,66.62,66.74,66.42,66.51,32537.0,65.8929,66.0116,65.6951,65.7841,32537.0
2023-03-10 13:50:00,66.51,66.66,66.39,66.63,49770.0,65.7841,65.9325,65.6654,65.9028,49770.0
2023-03-10 14:00:00,66.62,67.24,66.62,67.23,51295.0,65.8929,66.5061,65.8929,66.4962,51295.0
2023-03-10 14:10:00,67.25,67.4,66.91,67.13,56074.0,66.516,66.6644,66.1797,66.3973,56074.0
2023-03-10 14:20:00,67.15,67.21,66.96,67.05,49773.0,66.4171,66.4765,66.2292,66.3182,49773.0
2023-03-10 14:30:00,67.07,67.42,67.07,67.27,64385.0,66.338,66.6842,66.338,66.5358,64385.0
2023-03-10 14:40:00,67.24,67.65,67.12,67.65,52721.0,66.5061,66.9117,66.3874,66.9117,52721.0
2023-03-10 14:50:00,67.65,67.65,67.13,67.2,52063.0,66.9117,66.9117,66.3973,66.4666,52063.0
2023-03-10 15:00:00,67.22,67.27,66.96,67.25,45329.0,66.4863,66.5358,66.2292,66.516,45329.0
2023-03-10 15:10:00,67.24,67.36,66.72,66.75,57711.0,66.5061,66.6248,65.9918,66.0215,57711.0
2023-03-10 15:20:00,66.75,66.96,66.65,66.86,43327.0,66.0215,66.2292,65.9226,66.1303,43327.0
2023-03-10 15:30:00,66.87,66.93,66.66,66.7,63693.0,66.1402,66.1995,65.9325,65.972,63693.0
2023-03-10 15:40:00,66.71,66.71,66.51,66.63,116644.0,65.9819,65.9819,65.7841,65.9028,116644.0
2023-03-10 15:50:00,66.63,66.92,66.52,66.87,291400.0,65.9028,66.1896,65.794,66.1402,291400.0
2023-03-13 09:30:00,64.82,65.27,63.17,63.44,350176.0,64.1125,64.5576,62.4806,62.7476,350176.0
2023-03-13 09:40:00,63.53,64.98,63.08,64.91,250384.0,62.8366,64.2708,62.3915,64.2016,250384.0
2023-03-13 09:50:00,64.9,65.22,64.1,64.97,128752.0,64.1917,64.5082,63.4004,64.2609,128752.0
2023-03-13 10:00:00,64.97,65.55,64.74,65.12,99425.0,64.2609,64.8346,64.0334,64.4093,99425.0
2023-03-13 10:10:00,65.09,65.36,64.73,64.86,69044.0,64.3796,64.6467,64.0235,64.1521,69044.0
2023-03-13 10:20:00,64.84,64.84,64.18,64.2,103635.0,64.1323,64.1323,63.4795,63.4993,103635.0
2023-03-13 10:30:00,64.2,64.85,64.03,64.32,108877.0,63.4993,64.1422,63.3312,63.618,108877.0
2023-03-13 10:40:00,64.34,64.43,63.88,64.13,87263.0,63.6378,63.7268,63.1828,63.4301,87263.0
2023-03-13 10:50:00,64.13,64.62,63.78,64.49,153167.0,63.4301,63.9147,63.0839,63.7861,153167.0
2023-03-13 11:00:00,64.53,65.05,64.27,64.82,172035.0,63.8257,64.34,63.5685,64.1125,172035.0
2023-03-13 11:10:00,64.79,65.61,64.78,65.54,95573.0,64.0829,64.8939,64.073,64.8247,95573.0
2023-03-13 11:20:00,65.55,65.6,65.13,65.29,114115.0,64.8346,64.884,64.4192,64.5774,114115.0
2023-03-13 11:30:00,65.31,65.31,64.41,64.51,131009.0,64.5972,64.5972,63.707,63.8059,131009.0
2023-03-13 11:40:00,64.46,65.32,64.31,65.3,79837.0,63.7565,64.6071,63.6081,64.5873,79837.0
2023-03-13 11:50:00,65.29,65.37,64.62,65.04,45014.0,64.5774,64.6565,63.9147,64.3301,45014.0
2023-03-13 12:00:00,65.06,65.38,64.6,65.04,54907.0,64.3499,64.6664,63.8949,64.3301,54907.0
2023-03-13 12:10:00,65.02,65.1,64.63,64.67,39353.0,64.3104,64.3895,63.9246,63.9642,39353.0
2023-03-13 12:20:00,64.7,64.9,64.47,64.55,27117.0,63.9939,64.1917,63.7664,63.8455,27117.0
2023-03-13 12:30:00,64.56,64.56,64.29,64.38,47080.0,63.8554,63.8554,63.5883,63.6773,47080.0
2023-03-13 12:40:00,64.38,64.81,64.11,64.15,68559.0,63.6773,64.1027,63.4103,63.4499,68559.0
2023-03-13 12:50:00,64.15,64.3,63.92,64.26,49083.0,63.4499,63.5982,63.2224,63.5587,49083.0
2023-03-13 13:00:00,64.28,64.33,64.0,64.33,39700.0,63.5784,63.6279,63.3015,63.6279,39700.0
2023-03-13 13:10:00,64.34,64.51,64.18,64.37,74197.0,63.6378,63.8059,63.4795,63.6675,74197.0
2023-03-13 13:20:00,64.37,64.42,64.18,64.2,33516.0,63.6675,63.7169,63.4795,63.4993,33516.0
2023-03-13 13:30:00,64.2,64.46,63.98,64.39,56349.0,63.4993,63.7565,63.2817,63.6872,56349.0
2023-03-13 13:40:00,64.42,64.42,64.14,64.2,74187.0,63.7169,63.7169,63.44,63.4993,74187.0
2023-03-13 13:50:00,64.18,64.5,64.13,64.45,88693.0,63.4795,63.796,63.4301,63.7466,88693.0
2023-03-13 14:00:00,64.45,64.64,64.25,64.31,42388.0,63.7466,63.9345,63.5488,63.6081,42388.0
2023-03-13 14:10:00,64.31,64.59,64.31,64.47,70871.0,63.6081,63.8851,63.6081,63.7664,70871.0
2023-03-13 14:20:00,64.47,64.69,64.4,64.54,74884.0,63.7664,63.984,63.6971,63.8356,74884.0
2023-03-13 14:30:00,64.54,64.92,64.37,64.46,44491.0,63.8356,64.2115,63.6675,63.7565,44491.0
2023-03-13 14:40:00,64.48,64.73,64.41,64.63,46679.0,63.7763,64.0235,63.707,63.9246,46679.0
2023-03-13 14:50:00,64.62,65.0,64.56,64.94,114990.0,63.9147,64.2906,63.8554,64.2312,114990.0
2023-03-13 15:00:00,64.94,65.06,64.67,64.86,112481.0,64.2312,64.3499,63.9642,64.1521,112481.0
2023-03-13 15:10:00,64.86,65.1,64.74,64.84,130739.0,64.1521,64.3895,64.0334,64.1323,130739.0
2023-03-13 15:20:00,64.84,64.85,64.23,64.38,125335.0,64.1323,64.1422,63.529,63.6773,125335.0
2023-03-13 15:30:00,64.37,64.58,64.25,64.57,104089.0,63.6675,63.8752,63.5488,63.8653,104089.0
2023-03-13 15:40:00,64.58,64.72,64.36,64.41,108423.0,63.8752,64.0136,63.6576,63.707,108423.0
2023-03-13 15:50:00,64.39,64.4,64.12,64.22,292143.0,63.6872,63.6971,63.4202,63.5191,292143.0
2023-03-14 09:30:00,66.47,66.67,65.04,65.59,252904.0,65.7445,65.9424,64.3301,64.8741,252904.0
2023-03-14 09:40:00,65.56,66.0,65.3,65.65,114596.0,64.8445,65.2797,64.5873,64.9335,114596.0
2023-03-14 09:50:00,65.6,65.72,65.08,65.53,53324.0,64.884,65.0027,64.3697,64.8148,53324.0
2023-03-14 10:00:00,65.53,65.57,64.95,64.97,62181.0,64.8148,64.8544,64.2411,64.2609,62181.0
2023-03-14 10:10:00,64.9,65.29,64.66,65.12,47461.0,64.1917,64.5774,63.9543,64.4093,47461.0
2023-03-14 10:20:00,65.1,65.65,65.04,65.64,52380.0,64.3895,64.9335,64.3301,64.9236,52380.0
2023-03-14 10:30:00,65.61,65.76,65.4,65.58,54808.0,64.8939,65.0423,64.6862,64.8642,54808.0
2023-03-14 10:40:00,65.56,66.06,65.53,66.02,42902.0,64.8445,65.339,64.8148,65.2994,42902.0
2023-03-14 10:50:00,65.99,66.0,65.52,65.59,45349.0,65.2698,65.2797,64.8049,64.8741,45349.0
2023-03-14 11:00:00,65.6,65.91,65.57,65.8,60258.0,64.884,65.1906,64.8544,65.0818,60258.0
2023-03-14 11:10:00,65.79,66.03,65.69,65.95,55311.0,65.072,65.3093,64.973,65.2302,55311.0
2023-03-14 11:20:00,65.94,66.39,65.91,66.07,35270.0,65.2203,65.6654,65.1906,65.3489,35270.0
2023-03-14 11:30:00,66.09,66.22,66.01,66.21,17065.0,65.3687,65.4973,65.2896,65.4874,17065.0
2023-03-14 11:40:00,66.2,66.32,66.1,66.2,39713.0,65.4775,65.5962,65.3786,65.4775,39713.0
2023-03-14 11:50:00,66.17,66.31,66.01,66.3,37592.0,65.4478,65.5863,65.2896,65.5764,37592.0
2023-03-14 12:00:00,66.31,66.33,65.92,66.07,27524.0,65.5863,65.6061,65.2005,65.3489,27524.0
2023-03-14 12:10:00,66.07,66.19,65.96,66.01,26589.0,65.3489,65.4676,65.2401,65.2896,26589.0
2023-03-14 12:20:00,65.99,65.99,65.76,65.79,24037.0,65.2698,65.2698,65.0423,65.072,24037.0
2023-03-14 12:30:00,65.78,65.98,65.76,65.94,22051.0,65.0621,65.2599,65.0423,65.2203,22051.0
2023-03-14 12:40:00,65.92,65.93,65.68,65.78,33401.0,65.2005,65.2104,64.9632,65.0621,33401.0
2023-03-14 12:50:00,65.82,65.85,65.49,65.63,32101.0,65.1016,65.1313,64.7752,64.9137,32101.0
2023-03-14 13:00:00,65.66,65.67,65.23,65.26,37858.0,64.9434,64.9533,64.5181,64.5477,37858.0
2023-03-14 13:10:00,65.27,65.39,65.0,65.2,64504.0,64.5576,64.6763,64.2906,64.4884,64504.0
2023-03-14 13:20:00,65.15,65.39,64.98,65.21,45450.0,64.4389,64.6763,64.2708,64.4983,45450.0
2023-03-14 13:30:00,65.19,65.19,64.83,65.01,53413.0,64.4785,64.4785,64.1224,64.3005,53413.0
2023-03-14 13:40:00,64.98,65.02,64.76,64.92,55387.0,64.2708,64.3104,64.0532,64.2115,55387.0
2023-03-14 13:50:00,64.95,65.08,64.8,64.91,24291.0,64.2411,64.3697,64.0928,64.2016,24291.0
2023-03-14 14:00:00,64.91,65.0,64.52,64.65,39950.0,64.2016,64.2906,63.8158,63.9444,39950.0
2023-03-14 14:10:00,64.66,64.8,64.52,64.75,37503.0,63.9543,64.0928,63.8158,64.0433,37503.0
2023-03-14 14:20:00,64.75,64.94,64.63,64.84,33968.0,64.0433,64.2312,63.9246,64.1323,33968.0
2023-03-14 14:30:00,64.82,64.88,64.71,64.82,56291.0,64.1125,64.1719,64.0037,64.1125,56291.0
2023-03-14 14:40:00,64.82,65.31,64.79,65.26,85116.0,64.1125,64.5972,64.0829,64.5477,85116.0
2023-03-14 14:50:00,65.23,65.35,64.87,64.98,66195.0,64.5181,64.6368,64.162,64.2708,66195.0
2023-03-14 15:00:00,64.99,65.06,64.59,64.62,64956.0,64.2807,64.3499,63.8851,63.9147,64956.0
2023-03-14 15:10:00,64.6,64.6,64.3,64.53,67090.0,63.8949,63.8949,63.5982,63.8257,67090.0
2023-03-14 15:20:00,64.55,64.57,64.24,64.55,71340.0,63.8455,63.8653,63.5389,63.8455,71340.0
2023-03-14 15:30:00,64.55,64.7,64.45,64.66,49915.0,63.8455,63.9939,63.7466,63.9543,49915.0
2023-03-14 15:40:00,64.64,64.86,64.57,64.72,80208.0,63.9345,64.1521,63.8653,64.0136,80208.0
2023-03-14 15:50:00,64.73,64.78,64.37,64.56,392303.0,64.0235,64.073,63.6675,63.8554,392303.0
2023-03-15 09:30:00,62.51,62.99,62.19,62.28,270811.0,61.8278,62.3025,61.5112,61.6003,270811.0
2023-03-15 09:40:00,62.28,62.95,61.9,62.34,189023.0,61.6003,62.263,61.2244,61.6596,189023.0
2023-03-15 09:50:00,62.36,62.39,61.68,61.98,124636.0,61.6794,61.7091,61.0068,61.3035,124636.0
2023-03-15 10:00:00,61.98,62.45,61.71,62.2,77917.0,61.3035,61.7684,61.0365,61.5211,77917.0
2023-03-15 10:10:00,62.23,62.27,61.63,61.85,105725.0,61.5508,61.5904,60.9574,61.175,105725.0
2023-03-15 10:20:00,61.88,62.24,61.62,62.01,82381.0,61.2046,61.5607,60.9475,61.3332,82381.0
2023-03-15 10:30:00,61.97,62.02,61.24,61.32,120733.0,61.2936,61.3431,60.5716,60.6507,120733.0
2023-03-15 10:40:00,61.35,61.41,61.04,61.1,75137.0,60.6804,60.7398,60.3738,60.4331,75137.0
2023-03-15 10:50:00,61.09,61.81,61.02,61.77,59416.0,60.4233,61.1354,60.354,61.0958,59416.0
2023-03-15 11:00:00,61.8,61.9,61.55,61.69,36250.0,61.1255,61.2244,60.8782,61.0167,36250.0
2023-03-15 11:10:00,61.68,61.86,61.58,61.85,31387.0,61.0068,61.1848,60.9079,61.175,31387.0
2023-03-15 11:20:00,61.83,61.85,61.58,61.59,47847.0,61.1552,61.175,60.9079,60.9178,47847.0
2023-03-15 11:30:00,61.58,61.65,61.38,61.38,74768.0,60.9079,60.9771,60.7101,60.7101,74768.0
2023-03-15 11:40:00,61.39,61.8,61.32,61.77,94355.0,60.72,61.1255,60.6507,61.0958,94355.0
2023-03-15 11:50:00,61.75,61.75,61.42,61.58,65868.0,61.0761,61.0761,60.7497,60.9079,65868.0
2023-03-15 12:00:00,61.6,61.67,61.32,61.37,59095.0,60.9277,60.9969,60.6507,60.7002,59095.0
2023-03-15 12:10:00,61.35,61.37,61.03,61.14,121867.0,60.6804,60.7002,60.3639,60.4727,121867.0
2023-03-15 12:20:00,61.12,61.28,61.04,61.13,57860.0,60.4529,60.6112,60.3738,60.4628,57860.0
2023-03-15 12:30:00,61.12,61.17,60.74,60.75,116709.0,60.4529,60.5024,60.0771,60.087,116709.0
2023-03-15 12:40:00,60.74,61.19,60.68,61.19,37044.0,60.0771,60.5222,60.0177,60.5222,37044.0
2023-03-15 12:50:00,61.18,61.18,60.51,60.57,67523.0,60.5123,60.5123,59.8496,59.9089,67523.0
2023-03-15 13:00:00,60.56,60.59,60.24,60.51,105380.0,59.899,59.9287,59.5825,59.8496,105380.0
2023-03-15 13:10:00,60.51,61.02,60.5,61.01,89364.0,59.8496,60.354,59.8397,60.3441,89364.0
2023-03-15 13:20:00,61.03,61.1,60.87,61.08,43947.0,60.3639,60.4331,60.2057,60.4134,43947.0
2023-03-15 13:30:00,61.08,61.19,60.92,60.96,99788.0,60.4134,60.5222,60.2551,60.2947,99788.0
2023-03-15 13:40:00,60.95,61.06,60.91,60.96,41285.0,60.2848,60.3936,60.2452,60.2947,41285.0
2023-03-15 13:50:00,60.96,61.58,60.91,61.58,53595.0,60.2947,60.9079,60.2452,60.9079,53595.0
2023-03-15 14:00:00,61.57,61.67,61.42,61.54,60867.0,60.898,60.9969,60.7497,60.8683,60867.0
2023-03-15 14:10:00,61.52,61.62,61.27,61.44,45436.0,60.8486,60.9475,60.6013,60.7694,45436.0
2023-03-15 14:20:00,61.43,62.55,61.43,62.29,91679.0,60.7595,61.8673,60.7595,61.6102,91679.0
2023-03-15 14:30:00,62.31,62.68,62.26,62.5,59442.0,61.6299,61.9959,61.5805,61.8179,59442.0
2023-03-15 14:40:00,62.48,62.72,62.42,62.43,39291.0,61.7981,62.0355,61.7387,61.7486,39291.0
2023-03-15 14:50:00,62.42,62.65,62.29,62.5,108144.0,61.7387,61.9662,61.6102,61.8179,108144.0
2023-03-15 15:00:00,62.51,62.63,62.17,62.18,116268.0,61.8278,61.9464,61.4915,61.5014,116268.0
2023-03-15 15:10:00,62.13,62.36,62.09,62.1,67213.0,61.4519,61.6794,61.4123,61.4222,67213.0
2023-03-15 15:20:00,62.07,62.37,61.95,62.35,77662.0,61.3926,61.6893,61.2739,61.6695,77662.0
2023-03-15 15:30:00,62.36,62.54,62.28,62.49,117348.0,61.6794,61.8574,61.6003,61.808,117348.0
2023-03-15 15:40:00,62.49,62.59,62.01,62.04,200874.0,61.808,61.9069,61.3332,61.3629,200874.0
2023-03-15 15:50:00,62.03,62.17,61.76,62.08,461619.0,61.353,61.4915,61.0859,61.4024,461619.0
2023-03-16 09:30:00,60.72,61.14,60.35,61.07,235310.0,60.0573,60.4727,59.6913,60.4035,235310.0
2023-03-16 09:40:00,61.07,61.72,60.98,61.62,94345.0,60.4035,61.0464,60.3145,60.9475,94345.0
2023-03-16 09:50:00,61.62,62.29,61.55,62.26,81524.0,60.9475,61.6102,60.8782,61.5805,81524.0
2023-03-16 10:00:00,62.26,62.26,60.95,61.01,80518.0,61.5805,61.5805,60.2848,60.3441,80518.0
2023-03-16 10:10:00,61.04,61.1,60.45,60.58,64369.0,60.3738,60.4331,59.7902,59.9188,64369.0
2023-03-16 10:20:00,60.59,61.13,60.52,61.07,57533.0,59.9287,60.4628,59.8595,60.4035,57533.0
2023-03-16 10:30:00,61.09,61.75,61.09,61.59,41880.0,60.4233,61.0761,60.4233,60.9178,41880.0
2023-03-16 10:40:00,61.61,62.14,61.48,62.04,78715.0,60.9376,61.4618,60.809,61.3629,78715.0
2023-03-16 10:50:00,62.06,62.66,62.06,62.59,114144.0,61.3827,61.9761,61.3827,61.9069,114144.0
2023-03-16 11:00:00,62.57,62.88,62.47,62.67,69356.0,61.8871,62.1937,61.7882,61.986,69356.0
2023-03-16 11:10:00,62.69,62.9,62.54,62.8,46665.0,62.0058,62.2135,61.8574,62.1146,46665.0
2023-03-16 11:20:00,62.81,63.24,62.78,63.17,74967.0,62.1245,62.5498,62.0948,62.4806,74967.0
2023-03-16 11:30:00,63.16,63.58,63.13,63.58,71042.0,62.4707,62.8861,62.441,62.8861,71042.0
2023-03-16 11:40:00,63.58,64.17,63.58,64.17,79598.0,62.8861,63.4696,62.8861,63.4696,79598.0
2023-03-16 11:50:00,64.16,64.49,64.1,64.13,60139.0,63.4597,63.7861,63.4004,63.4301,60139.0
2023-03-16 12:00:00,64.13,64.14,63.81,63.86,79712.0,63.4301,63.44,63.1136,63.163,79712.0
2023-03-16 12:10:00,63.86,63.96,63.56,63.64,51325.0,63.163,63.2619,62.8663,62.9454,51325.0
2023-03-16 12:20:00,63.6,64.21,63.6,64.16,89721.0,62.9059,63.5092,62.9059,63.4597,89721.0
2023-03-16 12:30:00,64.17,64.22,63.96,64.08,45592.0,63.4696,63.5191,63.2619,63.3806,45592.0
2023-03-16 12:40:00,64.1,64.31,63.93,64.29,49633.0,63.4004,63.6081,63.2323,63.5883,49633.0
2023-03-16 12:50:00,64.3,64.46,64.25,64.44,46750.0,63.5982,63.7565,63.5488,63.7367,46750.0
2023-03-16 13:00:00,64.46,64.77,64.46,64.67,58001.0,63.7565,64.0631,63.7565,63.9642,58001.0
2023-03-16 13:10:00,64.68,64.72,64.26,64.28,48222.0,63.9741,64.0136,63.5587,63.5784,48222.0
2023-03-16 13:20:00,64.29,64.56,64.17,64.44,28672.0,63.5883,63.8554,63.4696,63.7367,28672.0
2023-03-16 13:30:00,64.45,64.56,64.24,64.56,51562.0,63.7466,63.8554,63.5389,63.8554,51562.0
2023-03-16 13:40:00,64.58,64.64,64.49,64.57,32044.0,63.8752,63.9345,63.7861,63.8653,32044.0
2023-03-16 13:50:00,64.51,64.57,64.38,64.5,27055.0,63.8059,63.8653,63.6773,63.796,27055.0
2023-03-16 14:00:00,64.48,64.54,64.02,64.06,30331.0,63.7763,63.8356,63.3213,63.3608,30331.0
2023-03-16 14:10:00,64.07,64.19,63.87,64.14,80486.0,63.3707,63.4894,63.1729,63.44,80486.0
2023-03-16 14:20:00,64.14,64.32,63.82,64.27,95213.0,63.44,63.618,63.1235,63.5685,95213.0
2023-03-16 14:30:00,64.29,64.39,64.04,64.34,41563.0,63.5883,63.6872,63.3411,63.6378,41563.0
2023-03-16 14:40:00,64.35,64.39,64.18,64.18,27245.0,63.6477,63.6872,63.4795,63.4795,27245.0
2023-03-16 14:50:00,64.17,64.54,64.08,64.45,77721.0,63.4696,63.8356,63.3806,63.7466,77721.0
2023-03-16 15:00:00,64.47,64.76,64.41,64.76,41310.0,63.7664,64.0532,63.707,64.0532,41310.0
2023-03-16 15:10:00,64.76,64.92,64.75,64.89,50604.0,64.0532,64.2115,64.0433,64.1818,50604.0
2023-03-16 15:20:00,64.89,65.24,64.89,65.12,78276.0,64.1818,64.528,64.1818,64.4093,78276.0
2023-03-16 15:30:00,65.13,65.25,64.93,65.02,123130.0,64.4192,64.5379,64.2213,64.3104,123130.0
2023-03-16 15:40:00,65.0,65.01,64.67,64.79,222031.0,64.2906,64.3005,63.9642,64.0829,222031.0
2023-03-16 15:50:00,64.8,65.02,64.69,64.9,409077.0,64.0928,64.3104,63.984,64.1917,409077.0
2023-03-17 09:30:00,64.35,64.45,63.43,63.71,277610.0,63.6477,63.7466,62.7377,63.0147,277610.0
2023-03-17 09:40:00,63.64,64.02,63.39,63.45,64493.0,62.9454,63.3213,62.6982,62.7575,64493.0
2023-03-17 09:50:00,63.46,64.23,63.27,64.17,57315.0,62.7674,63.529,62.5795,63.4696,57315.0
2023-03-17 10:00:00,64.18,64.77,64.18,64.55,95501.0,63.4795,64.0631,63.4795,63.8455,95501.0
2023-03-17 10:10:00,64.53,64.54,63.67,63.67,86525.0,63.8257,63.8356,62.9751,62.9751,86525.0
2023-03-17 10:20:00,63.66,63.75,63.4,63.6,69296.0,62.9652,63.0542,62.708,62.9059,69296.0
2023-03-17 10:30:00,63.61,63.74,63.27,63.54,61348.0,62.9158,63.0443,62.5795,62.8465,61348.0
2023-03-17 10:40:00,63.57,63.66,63.37,63.66,78467.0,62.8762,62.9652,62.6784,62.9652,78467.0
2023-03-17 10:50:00,63.67,63.71,63.29,63.39,47422.0,62.9751,63.0147,62.5992,62.6982,47422.0
2023-03-17 11:00:00,63.37,63.46,62.91,63.38,49127.0,62.6784,62.7674,62.2234,62.6883,49127.0
2023-03-17 11:10:00,63.34,63.58,63.31,63.41,61058.0,62.6487,62.8861,62.619,62.7179,61058.0
2023-03-17 11:20:00,63.43,63.53,63.01,63.05,28814.0,62.7377,62.8366,62.3223,62.3619,28814.0
2023-03-17 11:30:00,63.05,63.3,63.0,63.03,24656.0,62.3619,62.6091,62.3124,62.3421,24656.0
2023-03-17 11:40:00,63.03,63.19,62.93,62.96,64589.0,62.3421,62.5003,62.2432,62.2728,64589.0
2023-03-17 11:50:00,62.96,63.01,62.73,62.85,85039.0,62.2728,62.3223,62.0454,62.164,85039.0
2023-03-17 12:00:00,62.85,62.98,62.76,62.92,46338.0,62.164,62.2926,62.075,62.2333,46338.0
2023-03-17 12:10:00,62.93,62.95,62.49,62.54,48551.0,62.2432,62.263,61.808,61.8574,48551.0
2023-03-17 12:20:00,62.54,62.63,62.41,62.57,55205.0,61.8574,61.9464,61.7288,61.8871,55205.0
2023-03-17 12:30:00,62.58,62.83,62.5,62.62,79601.0,61.897,62.1443,61.8179,61.9366,79601.0
2023-03-17 12:40:00,62.63,62.65,62.12,62.26,72741.0,61.9464,61.9662,61.442,61.5805,72741.0
2023-03-17 12:50:00,62.26,62.55,62.22,62.39,96055.0,61.5805,61.8673,61.5409,61.7091,96055.0
2023-03-17 13:00:00,62.4,62.62,62.33,62.55,25509.0,61.719,61.9366,61.6497,61.8673,25509.0
2023-03-17 13:10:00,62.55,62.77,62.51,62.56,27302.0,61.8673,62.0849,61.8278,61.8772,27302.0
2023-03-17 13:20:00,62.58,62.67,62.36,62.4,29302.0,61.897,61.986,61.6794,61.719,29302.0
2023-03-17 13:30:00,62.39,62.54,62.33,62.41,42800.0,61.7091,61.8574,61.6497,61.7288,42800.0
2023-03-17 13:40:00,62.41,62.42,62.24,62.35,43809.0,61.7288,61.7387,61.5607,61.6695,43809.0
2023-03-17 13:50:00,62.34,62.5,62.21,62.49,35460.0,61.6596,61.8179,61.531,61.808,35460.0
2023-03-17 14:00:00,62.52,62.58,62.31,62.36,41425.0,61.8376,61.897,61.6299,61.6794,41425.0
2023-03-17 14:10:00,62.36,62.37,62.2,62.21,45991.0,61.6794,61.6893,61.5211,61.531,45991.0
2023-03-17 14:20:00,62.24,62.24,62.03,62.1,31936.0,61.5607,61.5607,61.353,61.4222,31936.0
2023-03-17 14:30:00,62.08,62.22,61.97,62.0,66745.0,61.4024,61.5409,61.2936,61.3233,66745.0
2023-03-17 14:40:00,62.01,62.21,61.94,62.12,30414.0,61.3332,61.531,61.264,61.442,30414.0
2023-03-17 14:50:00,62.12,62.35,62.01,62.24,32654.0,61.442,61.6695,61.3332,61.5607,32654.0
2023-03-17 15:00:00,62.25,62.32,62.11,62.17,28751.0,61.5706,61.6398,61.4321,61.4915,28751.0
2023-03-17 15:10:00,62.17,62.4,62.15,62.36,85990.0,61.4915,61.719,61.4717,61.6794,85990.0
2023-03-17 15:20:00,62.35,62.47,62.3,62.35,94726.0,61.6695,61.7882,61.62,61.6695,94726.0
2023-03-17 15:30:00,62.34,62.35,62.05,62.06,72544.0,61.6596,61.6695,61.3728,61.3827,72544.0
2023-03-17 15:40:00,62.07,62.16,61.96,62.1,96568.0,61.3926,61.4816,61.2838,61.4222,96568.0
2023-03-17 15:50:00,62.1,62.18,61.76,61.9,424389.0,61.4222,61.5014,61.0859,61.2244,424389.0
2023-03-20 09:30:00,61.98,62.96,61.57,61.79,141178.0,61.3035,62.2728,60.898,61.1156,141178.0
2023-03-20 09:40:00,61.74,62.58,61.56,62.57,66293.0,61.0662,61.897,60.8881,61.8871,66293.0
2023-03-20 09:50:00,62.62,62.86,62.36,62.44,84733.0,61.9366,62.1739,61.6794,61.7585,84733.0
2023-03-20 10:00:00,62.45,62.62,62.29,62.34,106017.0,61.7684,61.9366,61.6102,61.6596,106017.0
2023-03-20 10:10:00,62.29,62.48,62.03,62.08,58871.0,61.6102,61.7981,61.353,61.4024,58871.0
2023-03-20 10:20:00,62.07,62.59,61.93,62.55,71998.0,61.3926,61.9069,61.2541,61.8673,71998.0
2023-03-20 10:30:00,62.55,62.94,62.51,62.51,98317.0,61.8673,62.2531,61.8278,61.8278,98317.0
2023-03-20 10:40:00,62.5,62.54,61.93,62.46,60206.0,61.8179,61.8574,61.2541,61.7783,60206.0
2023-03-20 10:50:00,62.48,62.48,62.13,62.38,36058.0,61.7981,61.7981,61.4519,61.6992,36058.0
2023-03-20 11:00:00,62.37,62.77,62.36,62.59,63771.0,61.6893,62.0849,61.6794,61.9069,63771.0
2023-03-20 11:10:00,62.6,62.65,62.34,62.49,37715.0,61.9168,61.9662,61.6596,61.808,37715.0
2023-03-20 11:20:00,62.41,62.58,62.27,62.51,27607.0,61.7288,61.897,61.5904,61.8278,27607.0
2023-03-20 11:30:00,62.51,62.52,62.27,62.27,46488.0,61.8278,61.8376,61.5904,61.5904,46488.0
2023-03-20 11:40:00,62.28,62.35,62.12,62.25,33853.0,61.6003,61.6695,61.442,61.5706,33853.0
2023-03-20 11:50:00,62.25,62.25,61.73,61.75,66638.0,61.5706,61.5706,61.0563,61.0761,66638.0
2023-03-20 12:00:00,61.75,61.86,61.36,61.37,81730.0,61.0761,61.1848,60.6903,60.7002,81730.0
2023-03-20 12:10:00,61.39,61.43,61.09,61.21,78357.0,60.72,60.7595,60.4233,60.5419,78357.0
2023-03-20 12:20:00,61.22,61.41,61.16,61.26,43960.0,60.5518,60.7398,60.4925,60.5914,43960.0
2023-03-20 12:30:00,61.27,61.44,61.22,61.34,43979.0,60.6013,60.7694,60.5518,60.6705,43979.0
2023-03-20 12:40:00,61.35,61.7,61.33,61.69,40005.0,60.6804,61.0266,60.6606,61.0167,40005.0
2023-03-20 12:50:00,61.69,61.99,61.68,61.99,51761.0,61.0167,61.3134,61.0068,61.3134,51761.0
2023-03-20 13:00:00,61.99,62.01,61.67,61.67,42663.0,61.3134,61.3332,60.9969,60.9969,42663.0
2023-03-20 13:10:00,61.66,61.92,61.62,61.83,29216.0,60.987,61.2442,60.9475,61.1552,29216.0
2023-03-20 13:20:00,61.83,61.85,61.51,61.61,35966.0,61.1552,61.175,60.8387,60.9376,35966.0
2023-03-20 13:30:00,61.61,61.67,61.47,61.62,34131.0,60.9376,60.9969,60.7991,60.9475,34131.0
2023-03-20 13:40:00,61.63,61.66,61.53,61.6,19206.0,60.9574,60.987,60.8585,60.9277,19206.0
2023-03-20 13:50:00,61.62,61.64,61.36,61.42,24855.0,60.9475,60.9673,60.6903,60.7497,24855.0
2023-03-20 14:00:00,61.41,61.43,61.21,61.4,50143.0,60.7398,60.7595,60.5419,60.7299,50143.0
2023-03-20 14:10:00,61.39,61.61,61.36,61.61,80958.0,60.72,60.9376,60.6903,60.9376,80958.0
2023-03-20 14:20:00,61.61,61.74,61.59,61.7,44605.0,60.9376,61.0662,60.9178,61.0266,44605.0
2023-03-20 14:30:00,61.71,61.73,61.35,61.35,37743.0,61.0365,61.0563,60.6804,60.6804,37743.0
2023-03-20 14:40:00,61.35,61.57,61.32,61.56,25777.0,60.6804,60.898,60.6507,60.8881,25777.0
2023-03-20 14:50:00,61.56,61.79,61.55,61.61,50862.0,60.8881,61.1156,60.8782,60.9376,50862.0
2023-03-20 15:00:00,61.57,61.7,61.44,61.47,66649.0,60.898,61.0266,60.7694,60.7991,66649.0
2023-03-20 15:10:00,61.47,61.62,61.38,61.59,35788.0,60.7991,60.9475,60.7101,60.9178,35788.0
2023-03-20 15:20:00,61.6,61.71,61.39,61.64,42999.0,60.9277,61.0365,60.72,60.9673,42999.0
2023-03-20 15:30:00,61.64,61.77,61.59,61.68,91636.0,60.9673,61.0958,60.9178,61.0068,91636.0
2023-03-20 15:40:00,61.66,61.68,61.5,61.52,88793.0,60.987,61.0068,60.8288,60.8486,88793.0
2023-03-20 15:50:00,61.53,61.68,61.31,61.34,357060.0,60.8585,61.0068,60.6409,60.6705,357060.0
2023-03-21 09:30:00,63.3,64.06,63.3,63.5,205283.0,62.6091,63.3608,62.6091,62.807,205283.0
2023-03-21 09:40:00,63.55,64.1,63.51,63.72,145938.0,62.8564,63.4004,62.8168,63.0245,145938.0
2023-03-21 09:50:00,63.7,64.04,63.59,63.97,63154.0,63.0048,63.3411,62.896,63.2718,63154.0
2023-03-21 10:00:00,64.0,64.29,63.53,64.01,187088.0,63.3015,63.5883,62.8366,63.3114,187088.0
2023-03-21 10:10:00,64.04,64.15,63.41,63.46,88169.0,63.3411,63.4499,62.7179,62.7674,88169.0
2023-03-21 10:20:00,63.44,63.63,63.23,63.44,71108.0,62.7476,62.9355,62.5399,62.7476,71108.0
2023-03-21 10:30:00,63.45,63.7,63.32,63.55,157696.0,62.7575,63.0048,62.6289,62.8564,157696.0
2023-03-21 10:40:00,63.53,63.7,63.41,63.57,108264.0,62.8366,63.0048,62.7179,62.8762,108264.0
2023-03-21 10:50:00,63.55,63.55,63.03,63.19,68120.0,62.8564,62.8564,62.3421,62.5003,68120.0
2023-03-21 11:00:00,63.18,63.41,63.12,63.25,37128.0,62.4904,62.7179,62.4311,62.5597,37128.0
2023-03-21 11:10:00,63.27,63.62,63.26,63.51,102628.0,62.5795,62.9256,62.5696,62.8168,102628.0
2023-03-21 11:20:00,63.54,63.66,63.41,63.5,48071.0,62.8465,62.9652,62.7179,62.807,48071.0
2023-03-21 11:30:00,63.52,63.63,63.41,63.47,40801.0,62.8267,62.9355,62.7179,62.7773,40801.0
2023-03-21 11:40:00,63.49,63.51,63.19,63.2,30703.0,62.7971,62.8168,62.5003,62.5102,30703.0
2023-03-21 11:50:00,63.2,63.4,63.2,63.31,18096.0,62.5102,62.708,62.5102,62.619,18096.0
2023-03-21 12:00:00,63.29,63.62,63.29,63.51,216265.0,62.5992,62.9256,62.5992,62.8168,216265.0
2023-03-21 12:10:00,63.49,63.77,63.41,63.73,43529.0,62.7971,63.074,62.7179,63.0344,43529.0
2023-03-21 12:20:00,63.73,63.97,63.7,63.71,37245.0,63.0344,63.2718,63.0048,63.0147,37245.0
2023-03-21 12:30:00,63.7,63.87,63.6,63.61,25425.0,63.0048,63.1729,62.9059,62.9158,25425.0
2023-03-21 12:40:00,63.58,63.73,63.52,63.73,17661.0,62.8861,63.0344,62.8267,63.0344,17661.0
2023-03-21 12:50:00,63.73,63.81,63.68,63.73,64693.0,63.0344,63.1136,62.985,63.0344,64693.0
2023-03-21 13:00:00,63.74,63.75,63.43,63.52,24723.0,63.0443,63.0542,62.7377,62.8267,24723.0
2023-03-21 13:10:00,63.51,63.71,63.5,63.63,16127.0,62.8168,63.0147,62.807,62.9355,16127.0
2023-03-21 13:20:00,63.64,63.71,63.56,63.69,15103.0,62.9454,63.0147,62.8663,62.9949,15103.0
2023-03-21 13:30:00,63.7,63.94,63.68,63.8,136490.0,63.0048,63.2421,62.985,63.1037,136490.0
2023-03-21 13:40:00,63.78,63.9,63.75,63.87,93896.0,63.0839,63.2026,63.0542,63.1729,93896.0
2023-03-21 13:50:00,63.86,63.93,63.59,63.59,30425.0,63.163,63.2323,62.896,62.896,30425.0
2023-03-21 14:00:00,63.58,63.62,63.43,63.47,25619.0,62.8861,62.9256,62.7377,62.7773,25619.0
2023-03-21 14:10:00,63.47,63.62,63.42,63.54,57204.0,62.7773,62.9256,62.7278,62.8465,57204.0
2023-03-21 14:20:00,63.55,63.65,63.46,63.63,44883.0,62.8564,62.9553,62.7674,62.9355,44883.0
2023-03-21 14:30:00,63.64,63.73,63.45,63.51,61703.0,62.9454,63.0344,62.7575,62.8168,61703.0
2023-03-21 14:40:00,63.51,63.6,63.36,63.59,41571.0,62.8168,62.9059,62.6685,62.896,41571.0
2023-03-21 14:50:00,63.59,63.72,63.46,63.71,56162.0,62.896,63.0245,62.7674,63.0147,56162.0
2023-03-21 15:00:00,63.69,63.73,63.58,63.68,50881.0,62.9949,63.0344,62.8861,62.985,50881.0
2023-03-21 15:10:00,63.68,63.8,63.64,63.66,54765.0,62.985,63.1037,62.9454,62.9652,54765.0
2023-03-21 15:20:00,63.69,63.69,63.46,63.53,61491.0,62.9949,62.9949,62.7674,62.8366,61491.0
2023-03-21 15:30:00,63.53,63.59,63.36,63.53,68234.0,62.8366,62.896,62.6685,62.8366,68234.0
2023-03-21 15:40:00,63.54,63.58,63.44,63.55,107626.0,62.8465,62.8861,62.7476,62.8564,107626.0
2023-03-21 15:50:00,63.55,63.56,63.32,63.41,217223.0,62.8564,62.8663,62.6289,62.7179,217223.0
2023-03-22 09:30:00,63.01,63.4,62.76,63.27,153120.0,62.3223,62.708,62.075,62.5795,153120.0
2023-03-22 09:40:00,63.26,63.26,62.67,62.68,133618.0,62.5696,62.5696,61.986,61.9959,133618.0
2023-03-22 09:50:00,62.68,62.73,62.04,62.04,74899.0,61.9959,62.0454,61.3629,61.3629,74899.0
2023-03-22 10:00:00,62.0,62.49,61.92,62.47,79400.0,61.3233,61.808,61.2442,61.7882,79400.0
2023-03-22 10:10:00,62.46,62.58,62.18,62.32,38570.0,61.7783,61.897,61.5014,61.6398,38570.0
2023-03-22 10:20:00,62.32,62.41,62.2,62.28,96128.0,61.6398,61.7288,61.5211,61.6003,96128.0
2023-03-22 10:30:00,62.28,62.31,61.83,61.94,152545.0,61.6003,61.6299,61.1552,61.264,152545.0
2023-03-22 10:40:00,61.98,62.21,61.8,61.81,42638.0,61.3035,61.531,61.1255,61.1354,42638.0
2023-03-22 10:50:00,61.79,61.97,61.76,61.79,33584.0,61.1156,61.2936,61.0859,61.1156,33584.0
2023-03-22 11:00:00,61.79,61.98,61.7,61.92,41261.0,61.1156,61.3035,61.0266,61.2442,41261.0
2023-03-22 11:10:00,61.96,62.09,61.87,62.0,47899.0,61.2838,61.4123,61.1947,61.3233,47899.0
2023-03-22 11:20:00,62.01,62.21,61.99,62.21,41877.0,61.3332,61.531,61.3134,61.531,41877.0
2023-03-22 11:30:00,62.2,62.43,62.15,62.41,58115.0,61.5211,61.7486,61.4717,61.7288,58115.0
2023-03-22 11:40:00,62.39,62.43,62.2,62.21,29578.0,61.7091,61.7486,61.5211,61.531,29578.0
2023-03-22 11:50:00,62.21,62.32,62.16,62.3,25786.0,61.531,61.6398,61.4816,61.62,25786.0
2023-03-22 12:00:00,62.3,62.3,62.11,62.27,29717.0,61.62,61.62,61.4321,61.5904,29717.0
2023-03-22 12:10:00,62.26,62.4,62.21,62.3,45795.0,61.5805,61.719,61.531,61.62,45795.0
2023-03-22 12:20:00,62.31,62.44,62.25,62.43,22169.0,61.6299,61.7585,61.5706,61.7486,22169.0
2023-03-22 12:30:00,62.42,62.54,62.42,62.45,33130.0,61.7387,61.8574,61.7387,61.7684,33130.0
2023-03-22 12:40:00,62.45,62.49,62.34,62.4,35480.0,61.7684,61.808,61.6596,61.719,35480.0
2023-03-22 12:50:00,62.4,62.46,62.24,62.25,11375.0,61.719,61.7783,61.5607,61.5706,11375.0
2023-03-22 13:00:00,62.25,62.25,62.09,62.13,10554.0,61.5706,61.5706,61.4123,61.4519,10554.0
2023-03-22 13:10:00,62.14,62.4,62.14,62.4,12309.0,61.4618,61.719,61.4618,61.719,12309.0
2023-03-22 13:20:00,62.38,62.44,62.24,62.28,42053.0,61.6992,61.7585,61.5607,61.6003,42053.0
2023-03-22 13:30:00,62.29,62.36,62.2,62.33,65744.0,61.6102,61.6794,61.5211,61.6497,65744.0
2023-03-22 13:40:00,62.34,62.37,62.06,62.08,42987.0,61.6596,61.6893,61.3827,61.4024,42987.0
2023-03-22 13:50:00,62.08,62.34,62.08,62.3,57224.0,61.4024,61.6596,61.4024,61.62,57224.0
2023-03-22 14:00:00,62.32,62.72,62.12,62.43,314486.0,61.6398,62.0355,61.442,61.7486,314486.0
2023-03-22 14:10:00,62.44,62.69,62.28,62.63,114972.0,61.7585,62.0058,61.6003,61.9464,114972.0
2023-03-22 14:20:00,62.62,62.96,62.45,62.92,79781.0,61.9366,62.2728,61.7684,62.2333,79781.0
2023-03-22 14:30:00,62.89,63.01,62.2,62.76,91520.0,62.2036,62.3223,61.5211,62.075,91520.0
2023-03-22 14:40:00,62.73,63.59,62.73,63.46,133672.0,62.0454,62.896,62.0454,62.7674,133672.0
2023-03-22 14:50:00,63.46,63.53,62.68,62.68,80325.0,62.7674,62.8366,61.9959,61.9959,80325.0
2023-03-22 15:00:00,62.69,62.81,61.95,62.09,104059.0,62.0058,62.1245,61.2739,61.4123,104059.0
2023-03-22 15:10:00,62.11,62.45,61.9,62.23,73133.0,61.4321,61.7684,61.2244,61.5508,73133.0
2023-03-22 15:20:00,62.22,62.61,62.15,62.5,71882.0,61.5409,61.9267,61.4717,61.8179,71882.0
2023-03-22 15:30:00,62.52,62.57,61.8,61.96,93166.0,61.8376,61.8871,61.1255,61.2838,93166.0
2023-03-22 15:40:00,61.98,62.06,61.37,61.42,120922.0,61.3035,61.3827,60.7002,60.7497,120922.0
2023-03-22 15:50:00,61.42,61.42,60.71,60.74,399583.0,60.7497,60.7497,60.0474,60.0771,399583.0
2023-03-23 09:30:00,61.22,61.37,60.29,61.09,306094.0,60.5518,60.7002,59.632,60.4233,306094.0
2023-03-23 09:40:00,61.11,62.15,61.01,62.13,116818.0,60.443,61.4717,60.3441,61.4519,116818.0
2023-03-23 09:50:00,62.13,62.33,61.71,61.71,99079.0,61.4519,61.6497,61.0365,61.0365,99079.0
2023-03-23 10:00:00,61.77,62.05,61.73,61.78,72961.0,61.0958,61.3728,61.0563,61.1057,72961.0
2023-03-23 10:10:00,61.76,61.92,61.45,61.78,48471.0,61.0859,61.2442,60.7793,61.1057,48471.0
2023-03-23 10:20:00,61.77,62.17,61.63,62.04,51150.0,61.0958,61.4915,60.9574,61.3629,51150.0
2023-03-23 10:30:00,62.04,62.2,61.84,62.09,68255.0,61.3629,61.5211,61.1651,61.4123,68255.0
2023-03-23 10:40:00,62.09,62.23,61.96,62.13,59248.0,61.4123,61.5508,61.2838,61.4519,59248.0
2023-03-23 10:50:00,62.17,62.52,62.13,62.2,81474.0,61.4915,61.8376,61.4519,61.5211,81474.0
2023-03-23 11:00:00,62.21,62.5,62.15,62.3,55830.0,61.531,61.8179,61.4717,61.62,55830.0
2023-03-23 11:10:00,62.3,62.45,62.27,62.42,86605.0,61.62,61.7684,61.5904,61.7387,86605.0
2023-03-23 11:20:00,62.41,62.54,62.21,62.23,59905.0,61.7288,61.8574,61.531,61.5508,59905.0
2023-03-23 11:30:00,62.26,62.45,62.23,62.23,37226.0,61.5805,61.7684,61.5508,61.5508,37226.0
2023-03-23 11:40:00,62.21,62.3,62.0,62.11,81753.0,61.531,61.62,61.3233,61.4321,81753.0
2023-03-23 11:50:00,62.1,62.16,61.94,61.95,23426.0,61.4222,61.4816,61.264,61.2739,23426.0
2023-03-23 12:00:00,61.95,62.17,61.92,62.1,32914.0,61.2739,61.4915,61.2442,61.4222,32914.0
2023-03-23 12:10:00,62.09,62.09,61.81,61.84,26975.0,61.4123,61.4123,61.1354,61.1651,26975.0
2023-03-23 12:20:00,61.81,61.89,61.76,61.82,24160.0,61.1354,61.2145,61.0859,61.1453,24160.0
2023-03-23 12:30:00,61.83,61.9,61.65,61.65,29922.0,61.1552,61.2244,60.9771,60.9771,29922.0
2023-03-23 12:40:00,61.65,61.71,61.53,61.59,27442.0,60.9771,61.0365,60.8585,60.9178,27442.0
2023-03-23 12:50:00,61.59,61.65,61.51,61.64,18457.0,60.9178,60.9771,60.8387,60.9673,18457.0
2023-03-23 13:00:00,61.64,61.91,61.63,61.84,26184.0,60.9673,61.2343,60.9574,61.1651,26184.0
2023-03-23 13:10:00,61.87,61.87,61.46,61.46,30207.0,61.1947,61.1947,60.7892,60.7892,30207.0
2023-03-23 13:20:00,61.47,61.59,61.04,61.12,44709.0,60.7991,60.9178,60.3738,60.4529,44709.0
2023-03-23 13:30:00,61.09,61.53,61.05,61.53,31415.0,60.4233,60.8585,60.3837,60.8585,31415.0
2023-03-23 13:40:00,61.55,61.8,61.49,61.76,64922.0,60.8782,61.1255,60.8189,61.0859,64922.0
2023-03-23 13:50:00,61.76,61.79,61.46,61.5,43090.0,61.0859,61.1156,60.7892,60.8288,43090.0
2023-03-23 14:00:00,61.52,61.72,61.42,61.52,43942.0,60.8486,61.0464,60.7497,60.8486,43942.0
2023-03-23 14:10:00,61.54,61.56,61.42,61.48,62554.0,60.8683,60.8881,60.7497,60.809,62554.0
2023-03-23 14:20:00,61.48,61.54,61.39,61.39,68068.0,60.809,60.8683,60.72,60.72,68068.0
2023-03-23 14:30:00,61.39,61.47,60.95,60.98,79975.0,60.72,60.7991,60.2848,60.3145,79975.0
2023-03-23 14:40:00,60.98,61.03,60.74,60.98,88430.0,60.3145,60.3639,60.0771,60.3145,88430.0
2023-03-23 14:50:00,60.95,61.28,60.79,61.25,94679.0,60.2848,60.6112,60.1265,60.5815,94679.0
2023-03-23 15:00:00,61.29,61.79,61.21,61.5,191321.0,60.6211,61.1156,60.5419,60.8288,191321.0
2023-03-23 15:10:00,61.48,61.54,61.05,61.06,107817.0,60.809,60.8683,60.3837,60.3936,107817.0
2023-03-23 15:20:00,61.07,61.32,60.86,61.08,92683.0,60.4035,60.6507,60.1958,60.4134,92683.0
2023-03-23 15:30:00,61.06,61.52,60.97,61.46,79679.0,60.3936,60.8486,60.3046,60.7892,79679.0
2023-03-23 15:40:00,61.45,61.74,61.38,61.57,147716.0,60.7793,61.0662,60.7101,60.898,147716.0
2023-03-23 15:50:00,61.59,61.9,61.58,61.73,294650.0,60.9178,61.2244,60.9079,61.0563,294650.0
2023-03-24 09:30:00,60.8,61.0,60.36,60.92,76715.0,60.1364,60.3342,59.7012,60.2551,76715.0
2023-03-24 09:40:00,60.88,61.02,60.2,60.55,88658.0,60.2155,60.354,59.543,59.8891,88658.0
2023-03-24 09:50:00,60.54,60.91,60.34,60.84,55920.0,59.8793,60.2452,59.6814,60.176,55920.0
2023-03-24 10:00:00,60.81,61.34,60.74,60.81,64618.0,60.1463,60.6705,60.0771,60.1463,64618.0
2023-03-24 10:10:00,60.85,61.15,60.5,60.5,106586.0,60.1859,60.4826,59.8397,59.8397,106586.0
2023-03-24 10:20:00,60.54,60.81,60.23,60.65,82762.0,59.8793,60.1463,59.5726,59.9881,82762.0
2023-03-24 10:30:00,60.65,60.74,60.16,60.28,79405.0,59.9881,60.0771,59.5034,59.6221,79405.0
2023-03-24 10:40:00,60.24,60.24,59.69,59.85,143107.0,59.5825,59.5825,59.0385,59.1968,143107.0
2023-03-24 10:50:00,59.83,60.05,59.7,60.02,46518.0,59.177,59.3946,59.0484,59.3649,46518.0
2023-03-24 11:00:00,59.98,60.08,59.74,59.84,65716.0,59.3254,59.4243,59.088,59.1869,65716.0
2023-03-24 11:10:00,59.76,60.13,59.63,59.95,69578.0,59.1078,59.4737,58.9792,59.2957,69578.0
2023-03-24 11:20:00,59.95,60.19,59.9,60.0,51163.0,59.2957,59.5331,59.2462,59.3452,51163.0
2023-03-24 11:30:00,59.98,59.98,59.53,59.55,61385.0,59.3254,59.3254,58.8803,58.9001,61385.0
2023-03-24 11:40:00,59.56,60.27,59.56,60.1,78444.0,58.91,59.6122,58.91,59.4441,78444.0
2023-03-24 11:50:00,60.1,60.25,59.99,60.19,26990.0,59.4441,59.5924,59.3353,59.5331,26990.0
2023-03-24 12:00:00,60.15,60.3,59.88,59.91,34171.0,59.4935,59.6419,59.2265,59.2561,34171.0
2023-03-24 12:10:00,59.92,60.01,59.81,59.89,31149.0,59.266,59.355,59.1572,59.2364,31149.0
2023-03-24 12:20:00,59.9,60.03,59.86,60.0,16475.0,59.2462,59.3748,59.2067,59.3452,16475.0
2023-03-24 12:30:00,59.97,60.13,59.9,60.07,18346.0,59.3155,59.4737,59.2462,59.4144,18346.0
2023-03-24 12:40:00,60.07,60.28,59.99,60.24,26610.0,59.4144,59.6221,59.3353,59.5825,26610.0
2023-03-24 12:50:00,60.28,60.31,60.15,60.15,26512.0,59.6221,59.6518,59.4935,59.4935,26512.0
2023-03-24 13:00:00,60.16,60.23,60.0,60.05,33783.0,59.5034,59.5726,59.3452,59.3946,33783.0
2023-03-24 13:10:00,60.05,60.17,59.99,60.02,24079.0,59.3946,59.5133,59.3353,59.3649,24079.0
2023-03-24 13:20:00,60.01,60.28,59.99,60.17,21101.0,59.355,59.6221,59.3353,59.5133,21101.0
2023-03-24 13:30:00,60.18,60.44,60.15,60.41,34772.0,59.5232,59.7803,59.4935,59.7507,34772.0
2023-03-24 13:40:00,60.43,60.44,60.08,60.13,28095.0,59.7705,59.7803,59.4243,59.4737,28095.0
2023-03-24 13:50:00,60.15,60.29,60.08,60.24,20162.0,59.4935,59.632,59.4243,59.5825,20162.0
2023-03-24 14:00:00,60.27,60.36,60.21,60.3,33123.0,59.6122,59.7012,59.5529,59.6419,33123.0
2023-03-24 14:10:00,60.27,60.4,60.23,60.39,22656.0,59.6122,59.7408,59.5726,59.7309,22656.0
2023-03-24 14:20:00,60.41,60.66,60.41,60.64,59423.0,59.7507,59.9979,59.7507,59.9782,59423.0
2023-03-24 14:30:00,60.63,60.87,60.59,60.78,73881.0,59.9683,60.2057,59.9287,60.1166,73881.0
2023-03-24 14:40:00,60.79,60.97,60.75,60.76,64255.0,60.1265,60.3046,60.087,60.0969,64255.0
2023-03-24 14:50:00,60.78,60.78,60.54,60.65,52067.0,60.1166,60.1166,59.8793,59.9881,52067.0
2023-03-24 15:00:00,60.66,60.7,60.45,60.49,44756.0,59.9979,60.0375,59.7902,59.8298,44756.0
2023-03-24 15:10:00,60.5,60.5,60.26,60.38,78390.0,59.8397,59.8397,59.6023,59.721,78390.0
2023-03-24 15:20:00,60.39,60.52,60.29,60.36,98499.0,59.7309,59.8595,59.632,59.7012,98499.0
2023-03-24 15:30:00,60.37,60.64,60.24,60.6,122493.0,59.7111,59.9782,59.5825,59.9386,122493.0
2023-03-24 15:40:00,60.62,60.64,60.44,60.55,121988.0,59.9584,59.9782,59.7803,59.8891,121988.0
2023-03-24 15:50:00,60.54,60.87,60.5,60.85,315680.0,59.8793,60.2057,59.8397,60.1859,315680.0
2023-03-27 09:30:00,62.3,63.5,61.3,61.33,233117.0,61.62,62.807,60.631,60.6606,233117.0
2023-03-27 09:40:00,61.38,61.88,60.84,61.73,136641.0,60.7101,61.2046,60.176,61.0563,136641.0
2023-03-27 09:50:00,61.75,62.42,61.38,61.69,110419.0,61.0761,61.7387,60.7101,61.0167,110419.0
2023-03-27 10:00:00,61.64,62.05,61.48,61.61,83501.0,60.9673,61.3728,60.809,60.9376,83501.0
2023-03-27 10:10:00,61.62,61.7,61.13,61.19,80283.0,60.9475,61.0266,60.4628,60.5222,80283.0
2023-03-27 10:20:00,61.21,61.42,60.86,61.1,111075.0,60.5419,60.7497,60.1958,60.4331,111075.0
2023-03-27 10:30:00,61.08,61.09,60.56,60.85,70280.0,60.4134,60.4233,59.899,60.1859,70280.0
2023-03-27 10:40:00,60.86,61.2,60.65,61.14,83784.0,60.1958,60.5321,59.9881,60.4727,83784.0
2023-03-27 10:50:00,61.14,61.23,60.81,60.82,63955.0,60.4727,60.5617,60.1463,60.1562,63955.0
2023-03-27 11:00:00,60.84,60.89,60.31,60.38,71793.0,60.176,60.2254,59.6518,59.721,71793.0
2023-03-27 11:10:00,60.38,60.64,60.15,60.18,66381.0,59.721,59.9782,59.4935,59.5232,66381.0
2023-03-27 11:20:00,60.2,60.41,60.18,60.31,50458.0,59.543,59.7507,59.5232,59.6518,50458.0
2023-03-27 11:30:00,60.3,60.46,60.1,60.27,30995.0,59.6419,59.8001,59.4441,59.6122,30995.0
2023-03-27 11:40:00,60.33,60.5,60.09,60.44,49924.0,59.6715,59.8397,59.4342,59.7803,49924.0
2023-03-27 11:50:00,60.39,60.43,60.1,60.29,30091.0,59.7309,59.7705,59.4441,59.632,30091.0
2023-03-27 12:00:00,60.29,60.52,60.23,60.37,36508.0,59.632,59.8595,59.5726,59.7111,36508.0
2023-03-27 12:10:00,60.37,60.54,60.31,60.53,33649.0,59.7111,59.8793,59.6518,59.8694,33649.0
2023-03-27 12:20:00,60.54,60.62,60.39,60.44,27707.0,59.8793,59.9584,59.7309,59.7803,27707.0
2023-03-27 12:30:00,60.45,60.53,60.28,60.29,33552.0,59.7902,59.8694,59.6221,59.632,33552.0
2023-03-27 12:40:00,60.27,60.49,60.21,60.33,22484.0,59.6122,59.8298,59.5529,59.6715,22484.0
2023-03-27 12:50:00,60.31,60.4,60.27,60.32,16156.0,59.6518,59.7408,59.6122,59.6617,16156.0
2023-03-27 13:00:00,60.34,60.45,60.28,60.37,37714.0,59.6814,59.7902,59.6221,59.7111,37714.0
2023-03-27 13:10:00,60.38,60.62,60.33,60.56,28778.0,59.721,59.9584,59.6715,59.899,28778.0
2023-03-27 13:20:00,60.56,60.76,60.49,60.5,34241.0,59.899,60.0969,59.8298,59.8397,34241.0
2023-03-27 13:30:00,60.5,60.69,60.47,60.62,25524.0,59.8397,60.0276,59.81,59.9584,25524.0
2023-03-27 13:40:00,60.64,60.89,60.55,60.87,37311.0,59.9782,60.2254,59.8891,60.2057,37311.0
2023-03-27 13:50:00,60.86,60.86,60.5,60.58,67188.0,60.1958,60.1958,59.8397,59.9188,67188.0
2023-03-27 14:00:00,60.61,60.64,60.41,60.49,34630.0,59.9485,59.9782,59.7507,59.8298,34630.0
2023-03-27 14:10:00,60.48,60.71,60.44,60.66,26401.0,59.8199,60.0474,59.7803,59.9979,26401.0
2023-03-27 14:20:00,60.67,60.88,60.63,60.86,41714.0,60.0078,60.2155,59.9683,60.1958,41714.0
2023-03-27 14:30:00,60.88,60.94,60.8,60.8,45756.0,60.2155,60.2749,60.1364,60.1364,45756.0
2023-03-27 14:40:00,60.79,60.95,60.73,60.89,38616.0,60.1265,60.2848,60.0672,60.2254,38616.0
2023-03-27 14:50:00,60.92,60.93,60.64,60.7,33418.0,60.2551,60.265,59.9782,60.0375,33418.0
2023-03-27 15:00:00,60.7,60.89,60.57,60.64,38627.0,60.0375,60.2254,59.9089,59.9782,38627.0
2023-03-27 15:10:00,60.65,60.79,60.64,60.71,38865.0,59.9881,60.1265,59.9782,60.0474,38865.0
2023-03-27 15:20:00,60.71,60.83,60.61,60.81,44198.0,60.0474,60.1661,59.9485,60.1463,44198.0
2023-03-27 15:30:00,60.82,60.86,60.42,60.47,67627.0,60.1562,60.1958,59.7606,59.81,67627.0
2023-03-27 15:40:00,60.47,60.58,60.38,60.4,99119.0,59.81,59.9188,59.721,59.7408,99119.0
2023-03-27 15:50:00,60.4,60.55,60.31,60.5,327674.0,59.7408,59.8891,59.6518,59.8397,327674.0
2023-03-28 09:30:00,60.7,62.59,60.7,62.56,153174.0,60.0375,61.9069,60.0375,61.8772,153174.0
2023-03-28 09:40:00,62.55,62.82,61.94,62.08,145407.0,61.8673,62.1344,61.264,61.4024,145407.0
2023-03-28 09:50:00,62.09,62.36,61.7,61.81,70694.0,61.4123,61.6794,61.0266,61.1354,70694.0
2023-03-28 10:00:00,61.8,62.16,61.3,62.08,55937.0,61.1255,61.4816,60.631,61.4024,55937.0
2023-03-28 10:10:00,62.07,62.35,62.01,62.31,62008.0,61.3926,61.6695,61.3332,61.6299,62008.0
2023-03-28 10:20:00,62.34,62.47,62.01,62.11,81078.0,61.6596,61.7882,61.3332,61.4321,81078.0
2023-03-28 10:30:00,62.13,62.28,61.61,62.1,91931.0,61.4519,61.6003,60.9376,61.4222,91931.0
2023-03-28 10:40:00,62.13,62.34,62.07,62.26,84006.0,61.4519,61.6596,61.3926,61.5805,84006.0
2023-03-28 10:50:00,62.26,62.57,62.21,62.54,54911.0,61.5805,61.8871,61.531,61.8574,54911.0
2023-03-28 11:00:00,62.51,62.51,61.76,61.78,48016.0,61.8278,61.8278,61.0859,61.1057,48016.0
2023-03-28 11:10:00,61.77,61.86,61.62,61.73,44443.0,61.0958,61.1848,60.9475,61.0563,44443.0
2023-03-28 11:20:00,61.76,62.11,61.74,61.98,27046.0,61.0859,61.4321,61.0662,61.3035,27046.0
2023-03-28 11:30:00,61.93,62.33,61.93,62.21,36699.0,61.2541,61.6497,61.2541,61.531,36699.0
2023-03-28 11:40:00,62.22,62.25,61.61,61.68,47725.0,61.5409,61.5706,60.9376,61.0068,47725.0
2023-03-28 11:50:00,61.68,61.89,61.67,61.86,32759.0,61.0068,61.2145,60.9969,61.1848,32759.0
2023-03-28 12:00:00,61.89,62.05,61.81,61.93,37845.0,61.2145,61.3728,61.1354,61.2541,37845.0
2023-03-28 12:10:00,61.93,62.1,61.83,61.93,33368.0,61.2541,61.4222,61.1552,61.2541,33368.0
2023-03-28 12:20:00,61.95,62.0,61.69,61.74,30576.0,61.2739,61.3233,61.0167,61.0662,30576.0
2023-03-28 12:30:00,61.71,61.72,61.47,61.49,19479.0,61.0365,61.0464,60.7991,60.8189,19479.0
2023-03-28 12:40:00,61.51,61.83,61.46,61.68,44386.0,60.8387,61.1552,60.7892,61.0068,44386.0
2023-03-28 12:50:00,61.68,61.82,61.66,61.76,22284.0,61.0068,61.1453,60.987,61.0859,22284.0
2023-03-28 13:00:00,61.77,61.77,61.44,61.51,14087.0,61.0958,61.0958,60.7694,60.8387,14087.0
2023-03-28 13:10:00,61.52,61.55,61.29,61.33,29121.0,60.8486,60.8782,60.6211,60.6606,29121.0
2023-03-28 13:20:00,61.35,61.41,61.29,61.34,22663.0,60.6804,60.7398,60.6211,60.6705,22663.0
2023-03-28 13:30:00,61.34,61.37,61.04,61.06,25759.0,60.6705,60.7002,60.3738,60.3936,25759.0
2023-03-28 13:40:00,61.07,61.14,61.01,61.06,27466.0,60.4035,60.4727,60.3441,60.3936,27466.0
2023-03-28 13:50:00,61.07,61.43,61.01,61.43,27009.0,60.4035,60.7595,60.3441,60.7595,27009.0
2023-03-28 14:00:00,61.41,61.8,61.41,61.8,33165.0,60.7398,61.1255,60.7398,61.1255,33165.0
2023-03-28 14:10:00,61.8,61.88,61.66,61.69,35203.0,61.1255,61.2046,60.987,61.0167,35203.0
2023-03-28 14:20:00,61.7,61.72,61.35,61.4,26516.0,61.0266,61.0464,60.6804,60.7299,26516.0
2023-03-28 14:30:00,61.39,61.55,61.34,61.55,19835.0,60.72,60.8782,60.6705,60.8782,19835.0
2023-03-28 14:40:00,61.54,61.8,61.52,61.7,18047.0,60.8683,61.1255,60.8486,61.0266,18047.0
2023-03-28 14:50:00,61.7,61.86,61.64,61.84,19384.0,61.0266,61.1848,60.9673,61.1651,19384.0
2023-03-28 15:00:00,61.84,62.07,61.8,62.07,27000.0,61.1651,61.3926,61.1255,61.3926,27000.0
2023-03-28 15:10:00,62.07,62.09,61.73,61.75,45446.0,61.3926,61.4123,61.0563,61.0761,45446.0
2023-03-28 15:20:00,61.73,61.88,61.65,61.71,25717.0,61.0563,61.2046,60.9771,61.0365,25717.0
2023-03-28 15:30:00,61.69,61.95,61.65,61.79,47515.0,61.0167,61.2739,60.9771,61.1156,47515.0
2023-03-28 15:40:00,61.8,61.85,61.68,61.8,56045.0,61.1255,61.175,61.0068,61.1255,56045.0
2023-03-28 15:50:00,61.83,61.97,61.75,61.88,164328.0,61.1552,61.2936,61.0761,61.2046,164328.0
2023-03-29 09:30:00,63.1,63.42,62.69,63.29,138643.0,62.4113,62.7278,62.0058,62.5992,138643.0
2023-03-29 09:40:00,63.34,63.9,63.1,63.15,141450.0,62.6487,63.2026,62.4113,62.4608,141450.0
2023-03-29 09:50:00,63.15,63.39,62.99,63.19,72392.0,62.4608,62.6982,62.3025,62.5003,72392.0
2023-03-29 10:00:00,63.2,63.66,63.19,63.63,80552.0,62.5102,62.9652,62.5003,62.9355,80552.0
2023-03-29 10:10:00,63.61,63.7,63.23,63.3,54901.0,62.9158,63.0048,62.5399,62.6091,54901.0
2023-03-29 10:20:00,63.27,63.39,62.99,63.12,45589.0,62.5795,62.6982,62.3025,62.4311,45589.0
2023-03-29 10:30:00,63.13,63.37,62.96,62.97,40558.0,62.441,62.6784,62.2728,62.2827,40558.0
2023-03-29 10:40:00,62.95,62.99,62.66,62.86,37191.0,62.263,62.3025,61.9761,62.1739,37191.0
2023-03-29 10:50:00,62.86,62.95,62.81,62.86,32838.0,62.1739,62.263,62.1245,62.1739,32838.0
2023-03-29 11:00:00,62.86,63.27,62.85,63.24,44263.0,62.1739,62.5795,62.164,62.5498,44263.0
2023-03-29 11:10:00,63.22,63.31,63.09,63.23,50587.0,62.53,62.619,62.4014,62.5399,50587.0
2023-03-29 11:20:00,63.27,63.52,63.25,63.39,51519.0,62.5795,62.8267,62.5597,62.6982,51519.0
2023-03-29 11:30:00,63.4,63.65,63.37,63.6,42797.0,62.708,62.9553,62.6784,62.9059,42797.0
2023-03-29 11:40:00,63.59,63.75,63.54,63.67,49374.0,62.896,63.0542,62.8465,62.9751,49374.0
2023-03-29 11:50:00,63.67,63.91,63.61,63.91,114044.0,62.9751,63.2125,62.9158,63.2125,114044.0
2023-03-29 12:00:00,63.9,63.97,63.54,63.56,59848.0,63.2026,63.2718,62.8465,62.8663,59848.0
2023-03-29 12:10:00,63.57,63.68,63.47,63.61,40794.0,62.8762,62.985,62.7773,62.9158,40794.0
2023-03-29 12:20:00,63.62,63.75,63.6,63.66,31398.0,62.9256,63.0542,62.9059,62.9652,31398.0
2023-03-29 12:30:00,63.67,63.74,63.57,63.62,26556.0,62.9751,63.0443,62.8762,62.9256,26556.0
2023-03-29 12:40:00,63.59,63.59,63.36,63.43,26613.0,62.896,62.896,62.6685,62.7377,26613.0
2023-03-29 12:50:00,63.42,63.44,63.18,63.23,19746.0,62.7278,62.7476,62.4904,62.5399,19746.0
2023-03-29 13:00:00,63.23,63.31,63.08,63.24,39812.0,62.5399,62.619,62.3915,62.5498,39812.0
2023-03-29 13:10:00,63.23,63.43,63.18,63.42,49848.0,62.5399,62.7377,62.4904,62.7278,49848.0
2023-03-29 13:20:00,63.42,63.54,63.4,63.5,32310.0,62.7278,62.8465,62.708,62.807,32310.0
2023-03-29 13:30:00,63.48,63.63,63.44,63.59,37456.0,62.7872,62.9355,62.7476,62.896,37456.0
2023-03-29 13:40:00,63.63,63.74,63.59,63.69,32751.0,62.9355,63.0443,62.896,62.9949,32751.0
2023-03-29 13:50:00,63.69,63.7,63.55,63.56,20127.0,62.9949,63.0048,62.8564,62.8663,20127.0
2023-03-29 14:00:00,63.56,63.75,63.45,63.66,38429.0,62.8663,63.0542,62.7575,62.9652,38429.0
2023-03-29 14:10:00,63.66,63.8,63.55,63.6,66638.0,62.9652,63.1037,62.8564,62.9059,66638.0
2023-03-29 14:20:00,63.6,63.65,63.54,63.63,23658.0,62.9059,62.9553,62.8465,62.9355,23658.0
2023-03-29 14:30:00,63.65,63.71,63.54,63.62,24824.0,62.9553,63.0147,62.8465,62.9256,24824.0
2023-03-29 14:40:00,63.63,63.66,63.54,63.62,26997.0,62.9355,62.9652,62.8465,62.9256,26997.0
2023-03-29 14:50:00,63.63,63.72,63.51,63.52,58552.0,62.9355,63.0245,62.8168,62.8267,58552.0
2023-03-29 15:00:00,63.53,63.65,63.43,63.59,70885.0,62.8366,62.9553,62.7377,62.896,70885.0
2023-03-29 15:10:00,63.56,63.88,63.52,63.84,53938.0,62.8663,63.1828,62.8267,63.1432,53938.0
2023-03-29 15:20:00,63.83,64.2,63.83,64.16,521184.0,63.1333,63.4993,63.1333,63.4597,521184.0
2023-03-29 15:30:00,64.15,64.16,63.81,63.81,60755.0,63.4499,63.4597,63.1136,63.1136,60755.0
2023-03-29 15:40:00,63.81,64.09,63.79,64.03,73387.0,63.1136,63.3905,63.0938,63.3312,73387.0
2023-03-29 15:50:00,64.03,64.15,63.93,64.12,713496.0,63.3312,63.4499,63.2323,63.4202,713496.0
2023-03-30 09:30:00,65.1,65.58,64.43,65.07,145093.0,64.3895,64.8642,63.7268,64.3598,145093.0
2023-03-30 09:40:00,65.07,65.41,64.91,65.39,112679.0,64.3598,64.6961,64.2016,64.6763,112679.0
2023-03-30 09:50:00,65.38,65.5,64.82,65.23,67336.0,64.6664,64.7851,64.1125,64.5181,67336.0
2023-03-30 10:00:00,65.3,65.45,64.55,64.59,89474.0,64.5873,64.7357,63.8455,63.8851,89474.0
2023-03-30 10:10:00,64.63,64.85,64.44,64.84,58378.0,63.9246,64.1422,63.7367,64.1323,58378.0
2023-03-30 10:20:00,64.84,65.01,64.72,64.89,50332.0,64.1323,64.3005,64.0136,64.1818,50332.0
2023-03-30 10:30:00,64.91,65.07,64.58,64.96,66140.0,64.2016,64.3598,63.8752,64.251,66140.0
2023-03-30 10:40:00,64.98,65.36,64.92,65.22,62153.0,64.2708,64.6467,64.2115,64.5082,62153.0
2023-03-30 10:50:00,65.23,65.47,65.19,65.26,63313.0,64.5181,64.7554,64.4785,64.5477,63313.0
2023-03-30 11:00:00,65.25,65.25,65.03,65.1,29113.0,64.5379,64.5379,64.3203,64.3895,29113.0
2023-03-30 11:10:00,65.08,65.22,64.85,65.01,22800.0,64.3697,64.5082,64.1422,64.3005,22800.0
2023-03-30 11:20:00,65.0,65.1,64.94,65.1,20545.0,64.2906,64.3895,64.2312,64.3895,20545.0
2023-03-30 11:30:00,65.08,65.09,64.92,64.99,14984.0,64.3697,64.3796,64.2115,64.2807,14984.0
2023-03-30 11:40:00,65.01,65.13,64.88,64.91,24641.0,64.3005,64.4192,64.1719,64.2016,24641.0
2023-03-30 11:50:00,64.94,65.37,64.93,65.32,22153.0,64.2312,64.6565,64.2213,64.6071,22153.0
2023-03-30 12:00:00,65.31,65.32,65.12,65.18,19124.0,64.5972,64.6071,64.4093,64.4686,19124.0
2023-03-30 12:10:00,65.17,65.23,64.92,65.2,59418.0,64.4587,64.5181,64.2115,64.4884,59418.0
2023-03-30 12:20:00,65.2,65.25,65.06,65.22,40119.0,64.4884,64.5379,64.3499,64.5082,40119.0
2023-03-30 12:30:00,65.23,65.31,64.91,65.02,29140.0,64.5181,64.5972,64.2016,64.3104,29140.0
2023-03-30 12:40:00,65.01,65.11,64.88,64.97,21016.0,64.3005,64.3994,64.1719,64.2609,21016.0
2023-03-30 12:50:00,64.98,64.99,64.77,64.78,12771.0,64.2708,64.2807,64.0631,64.073,12771.0
2023-03-30 13:00:00,64.75,64.92,64.69,64.91,31962.0,64.0433,64.2115,63.984,64.2016,31962.0
2023-03-30 13:10:00,64.93,65.02,64.81,64.82,24359.0,64.2213,64.3104,64.1027,64.1125,24359.0
2023-03-30 13:20:00,64.82,64.98,64.82,64.96,34516.0,64.1125,64.2708,64.1125,64.251,34516.0
2023-03-30 13:30:00,64.97,64.97,64.69,64.69,18569.0,64.2609,64.2609,63.984,63.984,18569.0
2023-03-30 13:40:00,64.68,64.72,64.43,64.45,41355.0,63.9741,64.0136,63.7268,63.7466,41355.0
2023-03-30 13:50:00,64.48,64.6,64.45,64.56,13396.0,63.7763,63.8949,63.7466,63.8554,13396.0
2023-03-30 14:00:00,64.57,64.75,64.53,64.62,21824.0,63.8653,64.0433,63.8257,63.9147,21824.0
2023-03-30 14:10:00,64.62,64.82,64.54,64.78,30354.0,63.9147,64.1125,63.8356,64.073,30354.0
2023-03-30 14:20:00,64.8,64.88,64.79,64.84,14912.0,64.0928,64.1719,64.0829,64.1323,14912.0
2023-03-30 14:30:00,64.84,64.87,64.66,64.67,22219.0,64.1323,64.162,63.9543,63.9642,22219.0
2023-03-30 14:40:00,64.68,64.72,64.63,64.7,20166.0,63.9741,64.0136,63.9246,63.9939,20166.0
2023-03-30 14:50:00,64.7,64.74,64.61,64.73,16494.0,63.9939,64.0334,63.9048,64.0235,16494.0
2023-03-30 15:00:00,64.74,64.75,64.57,64.62,20462.0,64.0334,64.0433,63.8653,63.9147,20462.0
2023-03-30 15:10:00,64.6,64.76,64.57,64.67,20809.0,63.8949,64.0532,63.8653,63.9642,20809.0
2023-03-30 15:20:00,64.68,64.7,64.59,64.62,20508.0,63.9741,63.9939,63.8851,63.9147,20508.0
2023-03-30 15:30:00,64.63,64.76,64.61,64.73,33190.0,63.9246,64.0532,63.9048,64.0235,33190.0
2023-03-30 15:40:00,64.72,64.73,64.51,64.55,37885.0,64.0136,64.0235,63.8059,63.8455,37885.0
2023-03-30 15:50:00,64.55,64.79,64.55,64.72,192230.0,63.8455,64.0829,63.8455,64.0136,192230.0
2023-03-31 09:30:00,64.85,65.5,64.85,65.26,109696.0,64.1422,64.7851,64.1422,64.5477,109696.0
2023-03-31 09:40:00,65.24,65.65,65.12,65.46,64868.0,64.528,64.9335,64.4093,64.7456,64868.0
2023-03-31 09:50:00,65.42,65.48,65.21,65.38,71561.0,64.706,64.7653,64.4983,64.6664,71561.0
2023-03-31 10:00:00,65.35,65.46,65.17,65.22,56730.0,64.6368,64.7456,64.4587,64.5082,56730.0
2023-03-31 10:10:00,65.14,65.33,65.08,65.31,46847.0,64.4291,64.617,64.3697,64.5972,46847.0
2023-03-31 10:20:00,65.38,65.55,65.2,65.54,47440.0,64.6664,64.8346,64.4884,64.8247,47440.0
2023-03-31 10:30:00,65.5,65.65,65.28,65.31,25110.0,64.7851,64.9335,64.5675,64.5972,25110.0
2023-03-31 10:40:00,65.32,65.44,65.23,65.4,37639.0,64.6071,64.7258,64.5181,64.6862,37639.0
2023-03-31 10:50:00,65.39,65.39,65.19,65.32,15401.0,64.6763,64.6763,64.4785,64.6071,15401.0
2023-03-31 11:00:00,65.29,65.35,65.19,65.33,24873.0,64.5774,64.6368,64.4785,64.617,24873.0
2023-03-31 11:10:00,65.32,65.47,65.29,65.38,22178.0,64.6071,64.7554,64.5774,64.6664,22178.0
2023-03-31 11:20:00,65.37,65.5,65.35,65.35,10757.0,64.6565,64.7851,64.6368,64.6368,10757.0
2023-03-31 11:30:00,65.36,65.39,65.24,65.29,23225.0,64.6467,64.6763,64.528,64.5774,23225.0
2023-03-31 11:40:00,65.26,65.32,65.21,65.28,38201.0,64.5477,64.6071,64.4983,64.5675,38201.0
2023-03-31 11:50:00,65.27,65.38,65.27,65.33,9536.0,64.5576,64.6664,64.5576,64.617,9536.0
2023-03-31 12:00:00,65.34,65.53,65.29,65.51,25981.0,64.6269,64.8148,64.5774,64.795,25981.0
2023-03-31 12:10:00,65.54,65.57,65.39,65.49,25114.0,64.8247,64.8544,64.6763,64.7752,25114.0
2023-03-31 12:20:00,65.49,65.64,65.47,65.52,19592.0,64.7752,64.9236,64.7554,64.8049,19592.0
2023-03-31 12:30:00,65.53,65.54,65.31,65.37,38493.0,64.8148,64.8247,64.5972,64.6565,38493.0
2023-03-31 12:40:00,65.38,65.42,65.31,65.42,22683.0,64.6664,64.706,64.5972,64.706,22683.0
2023-03-31 12:50:00,65.41,65.43,65.32,65.42,14770.0,64.6961,64.7159,64.6071,64.706,14770.0
2023-03-31 13:00:00,65.43,65.44,65.31,65.36,20870.0,64.7159,64.7258,64.5972,64.6467,20870.0
2023-03-31 13:10:00,65.35,65.35,65.21,65.32,45575.0,64.6368,64.6368,64.4983,64.6071,45575.0
2023-03-31 13:20:00,65.31,65.36,65.29,65.32,8209.0,64.5972,64.6467,64.5774,64.6071,8209.0
2023-03-31 13:30:00,65.33,65.34,65.22,65.25,23693.0,64.617,64.6269,64.5082,64.5379,23693.0
2023-03-31 13:40:00,65.25,65.26,65.1,65.12,27567.0,64.5379,64.5477,64.3895,64.4093,27567.0
2023-03-31 13:50:00,65.12,65.17,65.03,65.11,18106.0,64.4093,64.4587,64.3203,64.3994,18106.0
2023-03-31 14:00:00,65.12,65.24,65.11,65.23,17675.0,64.4093,64.528,64.3994,64.5181,17675.0
2023-03-31 14:10:00,65.21,65.23,65.09,65.1,26235.0,64.4983,64.5181,64.3796,64.3895,26235.0
2023-03-31 14:20:00,65.09,65.09,64.92,64.98,24581.0,64.3796,64.3796,64.2115,64.2708,24581.0
2023-03-31 14:30:00,64.98,65.06,64.85,64.88,44582.0,64.2708,64.3499,64.1422,64.1719,44582.0
2023-03-31 14:40:00,64.91,64.95,64.86,64.94,17436.0,64.2016,64.2411,64.1521,64.2312,17436.0
2023-03-31 14:50:00,64.94,64.97,64.84,64.88,26790.0,64.2312,64.2609,64.1323,64.1719,26790.0
2023-03-31 15:00:00,64.89,65.03,64.87,64.96,33216.0,64.1818,64.3203,64.162,64.251,33216.0
2023-03-31 15:10:00,64.97,65.0,64.83,64.92,29704.0,64.2609,64.2906,64.1224,64.2115,29704.0
2023-03-31 15:20:00,64.93,65.04,64.93,65.01,50400.0,64.2213,64.3301,64.2213,64.3005,50400.0
2023-03-31 15:30:00,65.0,65.09,64.78,64.82,47511.0,64.2906,64.3796,64.073,64.1125,47511.0
2023-03-31 15:40:00,64.83,65.02,64.81,64.91,39941.0,64.1224,64.3104,64.1027,64.2016,39941.0
2023-03-31 15:50:00,64.91,65.36,64.91,65.29,197387.0,64.2016,64.6467,64.2016,64.5774,197387.0
2023-04-03 09:30:00,64.25,65.3,64.25,64.66,109641.0,63.5488,64.5873,63.5488,63.9543,109641.0
2023-04-03 09:40:00,64.71,64.79,64.16,64.49,61556.0,64.0037,64.0829,63.4597,63.7861,61556.0
2023-04-03 09:50:00,64.53,64.62,64.14,64.4,40162.0,63.8257,63.9147,63.44,63.6971,40162.0
2023-04-03 10:00:00,64.38,64.49,64.12,64.14,77895.0,63.6773,63.7861,63.4202,63.44,77895.0
2023-04-03 10:10:00,64.13,64.25,63.86,64.25,60303.0,63.4301,63.5488,63.163,63.5488,60303.0
2023-04-03 10:20:00,64.3,64.47,64.23,64.3,32614.0,63.5982,63.7664,63.529,63.5982,32614.0
2023-04-03 10:30:00,64.31,64.35,64.08,64.09,39824.0,63.6081,63.6477,63.3806,63.3905,39824.0
2023-04-03 10:40:00,64.11,64.11,63.8,63.82,42205.0,63.4103,63.4103,63.1037,63.1235,42205.0
2023-04-03 10:50:00,63.85,63.9,63.66,63.66,58171.0,63.1531,63.2026,62.9652,62.9652,58171.0
2023-04-03 11:00:00,63.66,64.02,63.66,63.89,33983.0,62.9652,63.3213,62.9652,63.1927,33983.0
2023-04-03 11:10:00,63.88,64.0,63.77,63.95,27300.0,63.1828,63.3015,63.074,63.252,27300.0
2023-04-03 11:20:00,63.96,64.13,63.94,64.09,16209.0,63.2619,63.4301,63.2421,63.3905,16209.0
2023-04-03 11:30:00,64.1,64.41,64.04,64.33,28984.0,63.4004,63.707,63.3411,63.6279,28984.0
2023-04-03 11:40:00,64.34,64.61,64.3,64.59,33560.0,63.6378,63.9048,63.5982,63.8851,33560.0
2023-04-03 11:50:00,64.56,64.56,64.42,64.51,23077.0,63.8554,63.8554,63.7169,63.8059,23077.0
2023-04-03 12:00:00,64.51,64.57,64.23,64.27,15605.0,63.8059,63.8653,63.529,63.5685,15605.0
2023-04-03 12:10:00,64.24,64.37,64.2,64.37,18954.0,63.5389,63.6675,63.4993,63.6675,18954.0
2023-04-03 12:20:00,64.35,64.35,64.11,64.27,19151.0,63.6477,63.6477,63.4103,63.5685,19151.0
2023-04-03 12:30:00,64.27,64.31,64.21,64.3,9691.0,63.5685,63.6081,63.5092,63.5982,9691.0
2023-04-03 12:40:00,64.28,64.28,64.15,64.24,13077.0,63.5784,63.5784,63.4499,63.5389,13077.0
2023-04-03 12:50:00,64.23,64.25,64.12,64.17,21035.0,63.529,63.5488,63.4202,63.4696,21035.0
2023-04-03 13:00:00,64.16,64.27,64.09,64.25,10623.0,63.4597,63.5685,63.3905,63.5488,10623.0
2023-04-03 13:10:00,64.27,64.38,64.24,64.33,13057.0,63.5685,63.6773,63.5389,63.6279,13057.0
2023-04-03 13:20:00,64.32,64.34,64.02,64.02,15098.0,63.618,63.6378,63.3213,63.3213,15098.0
2023-04-03 13:30:00,64.03,64.1,63.96,64.02,28289.0,63.3312,63.4004,63.2619,63.3213,28289.0
2023-04-03 13:40:00,64.02,64.02,63.88,63.98,43282.0,63.3213,63.3213,63.1828,63.2817,43282.0
2023-04-03 13:50:00,63.97,63.98,63.82,63.98,31154.0,63.2718,63.2817,63.1235,63.2817,31154.0
2023-04-03 14:00:00,63.97,64.03,63.94,64.02,16852.0,63.2718,63.3312,63.2421,63.3213,16852.0
2023-04-03 14:10:00,64.0,64.17,63.99,64.1,27660.0,63.3015,63.4696,63.2916,63.4004,27660.0
2023-04-03 14:20:00,64.07,64.1,63.94,64.08,33593.0,63.3707,63.4004,63.2421,63.3806,33593.0
2023-04-03 14:30:00,64.07,64.13,64.01,64.06,31392.0,63.3707,63.4301,63.3114,63.3608,31392.0
2023-04-03 14:40:00,64.09,64.12,64.0,64.08,28125.0,63.3905,63.4202,63.3015,63.3806,28125.0
2023-04-03 14:50:00,64.1,64.12,63.97,64.01,19079.0,63.4004,63.4202,63.2718,63.3114,19079.0
2023-04-03 15:00:00,64.02,64.12,64.01,64.08,42404.0,63.3213,63.4202,63.3114,63.3806,42404.0
2023-04-03 15:10:00,64.08,64.12,63.95,63.95,26390.0,63.3806,63.4202,63.252,63.252,26390.0
2023-04-03 15:20:00,63.95,63.99,63.83,63.91,43780.0,63.252,63.2916,63.1333,63.2125,43780.0
2023-04-03 15:30:00,63.92,64.27,63.89,64.2,70677.0,63.2224,63.5685,63.1927,63.4993,70677.0
2023-04-03 15:40:00,64.2,64.28,64.08,64.2,75299.0,63.4993,63.5784,63.3806,63.4993,75299.0
2023-04-03 15:50:00,64.21,64.3,64.17,64.24,198113.0,63.5092,63.5982,63.4696,63.5389,198113.0
2023-04-04 09:30:00,64.95,64.95,64.02,64.06,56625.0,64.2411,64.2411,63.3213,63.3608,56625.0
2023-04-04 09:40:00,64.17,64.17,63.32,63.39,37264.0,63.4696,63.4696,62.6289,62.6982,37264.0
2023-04-04 09:50:00,63.4,63.53,63.04,63.53,46935.0,62.708,62.8366,62.352,62.8366,46935.0
2023-04-04 10:00:00,63.55,63.79,63.47,63.65,37251.0,62.8564,63.0938,62.7773,62.9553,37251.0
2023-04-04 10:10:00,63.63,63.69,63.28,63.3,29525.0,62.9355,62.9949,62.5894,62.6091,29525.0
2023-04-04 10:20:00,63.28,63.57,63.12,63.51,40209.0,62.5894,62.8762,62.4311,62.8168,40209.0
2023-04-04 10:30:00,63.59,63.73,63.46,63.46,38115.0,62.896,63.0344,62.7674,62.7674,38115.0
2023-04-04 10:40:00,63.45,63.45,62.88,62.97,53107.0,62.7575,62.7575,62.1937,62.2827,53107.0
2023-04-04 10:50:00,62.96,63.0,62.71,62.74,87280.0,62.2728,62.3124,62.0256,62.0552,87280.0
2023-04-04 11:00:00,62.72,62.75,62.47,62.61,43642.0,62.0355,62.0651,61.7882,61.9267,43642.0
2023-04-04 11:10:00,62.57,62.6,62.3,62.5,100305.0,61.8871,61.9168,61.62,61.8179,100305.0
2023-04-04 11:20:00,62.5,62.64,62.21,62.29,86669.0,61.8179,61.9563,61.531,61.6102,86669.0
2023-04-04 11:30:00,62.31,62.39,62.11,62.11,44098.0,61.6299,61.7091,61.4321,61.4321,44098.0
2023-04-04 11:40:00,62.1,62.22,62.06,62.22,38825.0,61.4222,61.5409,61.3827,61.5409,38825.0
2023-04-04 11:50:00,62.16,62.38,62.16,62.29,21493.0,61.4816,61.6992,61.4816,61.6102,21493.0
2023-04-04 12:00:00,62.32,62.55,62.2,62.21,33272.0,61.6398,61.8673,61.5211,61.531,33272.0
2023-04-04 12:10:00,62.22,62.5,62.22,62.38,14730.0,61.5409,61.8179,61.5409,61.6992,14730.0
2023-04-04 12:20:00,62.36,62.72,62.3,62.7,47487.0,61.6794,62.0355,61.62,62.0157,47487.0
2023-04-04 12:30:00,62.71,62.76,62.49,62.56,14202.0,62.0256,62.075,61.808,61.8772,14202.0
2023-04-04 12:40:00,62.56,62.74,62.54,62.6,22766.0,61.8772,62.0552,61.8574,61.9168,22766.0
2023-04-04 12:50:00,62.59,62.61,62.49,62.55,12496.0,61.9069,61.9267,61.808,61.8673,12496.0
2023-04-04 13:00:00,62.53,62.84,62.48,62.71,12976.0,61.8475,62.1542,61.7981,62.0256,12976.0
2023-04-04 13:10:00,62.63,62.96,62.61,62.95,20545.0,61.9464,62.2728,61.9267,62.263,20545.0
2023-04-04 13:20:00,62.95,63.37,62.92,63.37,33850.0,62.263,62.6784,62.2333,62.6784,33850.0
2023-04-04 13:30:00,63.39,63.75,63.37,63.75,46223.0,62.6982,63.0542,62.6784,63.0542,46223.0
2023-04-04 13:40:00,63.75,63.82,63.57,63.72,29042.0,63.0542,63.1235,62.8762,63.0245,29042.0
2023-04-04 13:50:00,63.74,63.81,63.61,63.8,30436.0,63.0443,63.1136,62.9158,63.1037,30436.0
2023-04-04 14:00:00,63.78,63.87,63.67,63.68,32905.0,63.0839,63.1729,62.9751,62.985,32905.0
2023-04-04 14:10:00,63.69,63.78,63.62,63.73,18824.0,62.9949,63.0839,62.9256,63.0344,18824.0
2023-04-04 14:20:00,63.79,63.82,63.55,63.55,23781.0,63.0938,63.1235,62.8564,62.8564,23781.0
2023-04-04 14:30:00,63.55,63.73,63.53,63.62,49363.0,62.8564,63.0344,62.8366,62.9256,49363.0
2023-04-04 14:40:00,63.63,63.76,63.63,63.7,20980.0,62.9355,63.0641,62.9355,63.0048,20980.0
2023-04-04 14:50:00,63.7,63.86,63.69,63.79,44034.0,63.0048,63.163,62.9949,63.0938,44034.0
2023-04-04 15:00:00,63.75,63.93,63.59,63.65,45563.0,63.0542,63.2323,62.896,62.9553,45563.0
2023-04-04 15:10:00,63.65,63.7,63.52,63.67,32246.0,62.9553,63.0048,62.8267,62.9751,32246.0
2023-04-04 15:20:00,63.67,63.77,63.61,63.67,31841.0,62.9751,63.074,62.9158,62.9751,31841.0
2023-04-04 15:30:00,63.68,63.78,63.54,63.67,50176.0,62.985,63.0839,62.8465,62.9751,50176.0
2023-04-04 15:40:00,63.68,63.86,63.67,63.81,92052.0,62.985,63.163,62.9751,63.1136,92052.0
2023-04-04 15:50:00,63.83,63.94,63.76,63.81,229000.0,63.1333,63.2421,63.0641,63.1136,229000.0
2023-04-05 09:30:00,63.31,63.54,62.77,63.51,55090.0,62.619,62.8465,62.0849,62.8168,55090.0
2023-04-05 09:40:00,63.47,63.61,63.11,63.61,20930.0,62.7773,62.9158,62.4212,62.9158,20930.0
2023-04-05 09:50:00,63.7,63.97,63.59,63.8,38337.0,63.0048,63.2718,62.896,63.1037,38337.0
2023-04-05 10:00:00,63.81,63.82,62.62,62.62,38157.0,63.1136,63.1235,61.9366,61.9366,38157.0
2023-04-05 10:10:00,62.61,62.73,61.94,62.26,214816.0,61.9267,62.0454,61.264,61.5805,214816.0
2023-04-05 10:20:00,62.28,62.86,62.23,62.41,60254.0,61.6003,62.1739,61.5508,61.7288,60254.0
2023-04-05 10:30:00,62.41,62.75,62.4,62.52,21865.0,61.7288,62.0651,61.719,61.8376,21865.0
2023-04-05 10:40:00,62.5,62.5,62.0,62.09,48681.0,61.8179,61.8179,61.3233,61.4123,48681.0
2023-04-05 10:50:00,62.09,62.18,61.89,61.89,42691.0,61.4123,61.5014,61.2145,61.2145,42691.0
2023-04-05 11:00:00,61.89,62.15,61.86,62.04,43474.0,61.2145,61.4717,61.1848,61.3629,43474.0
2023-04-05 11:10:00,62.01,62.24,61.9,62.12,54338.0,61.3332,61.5607,61.2244,61.442,54338.0
2023-04-05 11:20:00,62.11,62.15,61.99,62.1,48216.0,61.4321,61.4717,61.3134,61.4222,48216.0
2023-04-05 11:30:00,62.11,62.24,62.03,62.12,20045.0,61.4321,61.5607,61.353,61.442,20045.0
2023-04-05 11:40:00,62.11,62.26,62.06,62.06,16888.0,61.4321,61.5805,61.3827,61.3827,16888.0
2023-04-05 11:50:00,62.06,62.4,62.06,62.39,49404.0,61.3827,61.719,61.3827,61.7091,49404.0
2023-04-05 12:00:00,62.4,62.58,62.33,62.39,18305.0,61.719,61.897,61.6497,61.7091,18305.0
2023-04-05 12:10:00,62.4,62.45,62.28,62.34,12300.0,61.719,61.7684,61.6003,61.6596,12300.0
2023-04-05 12:20:00,62.3,62.35,62.12,62.22,12291.0,61.62,61.6695,61.442,61.5409,12291.0
2023-04-05 12:30:00,62.22,62.22,61.98,62.13,15421.0,61.5409,61.5409,61.3035,61.4519,15421.0
2023-04-05 12:40:00,62.11,62.34,62.1,62.22,23165.0,61.4321,61.6596,61.4222,61.5409,23165.0
2023-04-05 12:50:00,62.23,62.3,62.1,62.24,12902.0,61.5508,61.62,61.4222,61.5607,12902.0
2023-04-05 13:00:00,62.25,62.57,62.14,62.53,20982.0,61.5706,61.8871,61.4618,61.8475,20982.0
2023-04-05 13:10:00,62.52,62.7,62.52,62.65,18864.0,61.8376,62.0157,61.8376,61.9662,18864.0
2023-04-05 13:20:00,62.67,62.7,62.59,62.6,15854.0,61.986,62.0157,61.9069,61.9168,15854.0
2023-04-05 13:30:00,62.57,62.62,62.4,62.41,20505.0,61.8871,61.9366,61.719,61.7288,20505.0
2023-04-05 13:40:00,62.4,62.43,62.25,62.27,17256.0,61.719,61.7486,61.5706,61.5904,17256.0
2023-04-05 13:50:00,62.27,62.4,62.27,62.38,12861.0,61.5904,61.719,61.5904,61.6992,12861.0
2023-04-05 14:00:00,62.37,62.52,62.32,62.34,20048.0,61.6893,61.8376,61.6398,61.6596,20048.0
2023-04-05 14:10:00,62.33,62.34,62.16,62.18,36906.0,61.6497,61.6596,61.4816,61.5014,36906.0
2023-04-05 14:20:00,62.15,62.17,62.04,62.06,29292.0,61.4717,61.4915,61.3629,61.3827,29292.0
2023-04-05 14:30:00,62.06,62.16,62.03,62.03,54287.0,61.3827,61.4816,61.353,61.353,54287.0
2023-04-05 14:40:00,62.05,62.12,61.94,62.1,44958.0,61.3728,61.442,61.264,61.4222,44958.0
2023-04-05 14:50:00,62.1,62.15,62.07,62.08,18031.0,61.4222,61.4717,61.3926,61.4024,18031.0
2023-04-05 15:00:00,62.07,62.07,61.92,61.95,35905.0,61.3926,61.3926,61.2442,61.2739,35905.0
2023-04-05 15:10:00,61.95,61.99,61.83,61.9,61822.0,61.2739,61.3134,61.1552,61.2244,61822.0
2023-04-05 15:20:00,61.9,62.0,61.84,61.98,68067.0,61.2244,61.3233,61.1651,61.3035,68067.0
2023-04-05 15:30:00,61.98,62.02,61.86,61.96,70493.0,61.3035,61.3431,61.1848,61.2838,70493.0
2023-04-05 15:40:00,61.95,61.97,61.75,61.8,147641.0,61.2739,61.2936,61.0761,61.1255,147641.0
2023-04-05 15:50:00,61.8,61.99,61.76,61.99,170841.0,61.1255,61.3134,61.0859,61.3134,170841.0
2023-04-06 09:30:00,62.3,62.33,61.63,61.92,83200.0,61.62,61.6497,60.9574,61.2442,83200.0
2023-04-06 09:40:00,61.88,61.97,61.59,61.6,54937.0,61.2046,61.2936,60.9178,60.9277,54937.0
2023-04-06 09:50:00,61.61,61.65,61.2,61.25,44410.0,60.9376,60.9771,60.5321,60.5815,44410.0
2023-04-06 10:00:00,61.3,61.5,61.19,61.33,111472.0,60.631,60.8288,60.5222,60.6606,111472.0
2023-04-06 10:10:00,61.33,61.57,61.23,61.27,139625.0,60.6606,60.898,60.5617,60.6013,139625.0
2023-04-06 10:20:00,61.29,61.34,61.06,61.12,51496.0,60.6211,60.6705,60.3936,60.4529,51496.0
2023-04-06 10:30:00,61.1,61.35,60.9,60.95,42311.0,60.4331,60.6804,60.2353,60.2848,42311.0
2023-04-06 10:40:00,60.95,60.97,60.75,60.77,33412.0,60.2848,60.3046,60.087,60.1067,33412.0
2023-04-06 10:50:00,60.76,60.95,60.71,60.84,36841.0,60.0969,60.2848,60.0474,60.176,36841.0
2023-04-06 11:00:00,60.85,61.02,60.76,60.94,43504.0,60.1859,60.354,60.0969,60.2749,43504.0
2023-04-06 11:10:00,60.94,61.17,60.87,61.14,54240.0,60.2749,60.5024,60.2057,60.4727,54240.0
2023-04-06 11:20:00,61.15,61.16,60.99,61.04,41416.0,60.4826,60.4925,60.3243,60.3738,41416.0
2023-04-06 11:30:00,61.04,61.41,61.02,61.4,40930.0,60.3738,60.7398,60.354,60.7299,40930.0
2023-04-06 11:40:00,61.4,61.5,61.36,61.48,54126.0,60.7299,60.8288,60.6903,60.809,54126.0
2023-04-06 11:50:00,61.5,61.64,61.41,61.6,79163.0,60.8288,60.9673,60.7398,60.9277,79163.0
2023-04-06 12:00:00,61.6,61.8,61.58,61.72,62624.0,60.9277,61.1255,60.9079,61.0464,62624.0
2023-04-06 12:10:00,61.73,61.74,61.55,61.6,52661.0,61.0563,61.0662,60.8782,60.9277,52661.0
2023-04-06 12:20:00,61.6,61.81,61.58,61.78,67508.0,60.9277,61.1354,60.9079,61.1057,67508.0
2023-04-06 12:30:00,61.78,61.99,61.71,61.99,71370.0,61.1057,61.3134,61.0365,61.3134,71370.0
2023-04-06 12:40:00,61.99,62.05,61.8,61.8,62215.0,61.3134,61.3728,61.1255,61.1255,62215.0
2023-04-06 12:50:00,61.8,61.87,61.59,61.7,29686.0,61.1255,61.1947,60.9178,61.0266,29686.0
2023-04-06 13:00:00,61.69,61.75,61.63,61.73,40061.0,61.0167,61.0761,60.9574,61.0563,40061.0
2023-04-06 13:10:00,61.73,61.85,61.72,61.83,52447.0,61.0563,61.175,61.0464,61.1552,52447.0
2023-04-06 13:20:00,61.85,61.96,61.79,61.88,47087.0,61.175,61.2838,61.1156,61.2046,47087.0
2023-04-06 13:30:00,61.89,61.95,61.69,61.76,35917.0,61.2145,61.2739,61.0167,61.0859,35917.0
2023-04-06 13:40:00,61.75,61.76,61.62,61.63,28139.0,61.0761,61.0859,60.9475,60.9574,28139.0
2023-04-06 13:50:00,61.63,61.65,61.42,61.44,48736.0,60.9574,60.9771,60.7497,60.7694,48736.0
2023-04-06 14:00:00,61.43,61.44,61.27,61.41,38060.0,60.7595,60.7694,60.6013,60.7398,38060.0
2023-04-06 14:10:00,61.41,61.41,61.24,61.3,32642.0,60.7398,60.7398,60.5716,60.631,32642.0
2023-04-06 14:20:00,61.29,61.37,61.2,61.29,28556.0,60.6211,60.7002,60.5321,60.6211,28556.0
2023-04-06 14:30:00,61.29,61.29,61.14,61.22,25483.0,60.6211,60.6211,60.4727,60.5518,25483.0
2023-04-06 14:40:00,61.22,61.26,61.15,61.19,32791.0,60.5518,60.5914,60.4826,60.5222,32791.0
2023-04-06 14:50:00,61.2,61.27,61.05,61.06,28434.0,60.5321,60.6013,60.3837,60.3936,28434.0
2023-04-06 15:00:00,61.05,61.26,61.05,61.15,25343.0,60.3837,60.5914,60.3837,60.4826,25343.0
2023-04-06 15:10:00,61.15,61.15,61.03,61.09,26671.0,60.4826,60.4826,60.3639,60.4233,26671.0
2023-04-06 15:20:00,61.08,61.18,61.03,61.18,32206.0,60.4134,60.5123,60.3639,60.5123,32206.0
2023-04-06 15:30:00,61.19,61.3,61.18,61.19,51120.0,60.5222,60.631,60.5123,60.5222,51120.0
2023-04-06 15:40:00,61.19,61.34,61.1,61.32,69684.0,60.5222,60.6705,60.4331,60.6507,69684.0
2023-04-06 15:50:00,61.32,61.4,61.23,61.28,246769.0,60.6507,60.7299,60.5617,60.6112,246769.0
2023-04-10 09:30:00,60.72,61.2,60.55,61.03,73460.0,60.0573,60.5321,59.8891,60.3639,73460.0
2023-04-10 09:40:00,61.05,61.84,60.93,61.7,65444.0,60.3837,61.1651,60.265,61.0266,65444.0
2023-04-10 09:50:00,61.72,61.94,61.53,61.73,79822.0,61.0464,61.264,60.8585,61.0563,79822.0
2023-04-10 10:00:00,61.72,61.93,61.55,61.64,72581.0,61.0464,61.2541,60.8782,60.9673,72581.0
2023-04-10 10:10:00,61.62,61.71,61.4,61.64,35687.0,60.9475,61.0365,60.7299,60.9673,35687.0
2023-04-10 10:20:00,61.61,61.62,61.44,61.48,35537.0,60.9376,60.9475,60.7694,60.809,35537.0
2023-04-10 10:30:00,61.5,61.97,61.49,61.92,59650.0,60.8288,61.2936,60.8189,61.2442,59650.0
2023-04-10 10:40:00,61.96,61.97,61.61,61.76,79388.0,61.2838,61.2936,60.9376,61.0859,79388.0
2023-04-10 10:50:00,61.77,61.9,61.7,61.7,70248.0,61.0958,61.2244,61.0266,61.0266,70248.0
2023-04-10 11:00:00,61.72,61.79,61.58,61.63,36887.0,61.0464,61.1156,60.9079,60.9574,36887.0
2023-04-10 11:10:00,61.64,61.73,61.55,61.72,29465.0,60.9673,61.0563,60.8782,61.0464,29465.0
2023-04-10 11:20:00,61.69,61.79,61.62,61.74,20560.0,61.0167,61.1156,60.9475,61.0662,20560.0
2023-04-10 11:30:00,61.75,61.86,61.68,61.74,17085.0,61.0761,61.1848,61.0068,61.0662,17085.0
2023-04-10 11:40:00,61.73,61.78,61.66,61.69,19895.0,61.0563,61.1057,60.987,61.0167,19895.0
2023-04-10 11:50:00,61.67,61.67,61.45,61.45,23606.0,60.9969,60.9969,60.7793,60.7793,23606.0
2023-04-10 12:00:00,61.46,61.46,61.26,61.31,23335.0,60.7892,60.7892,60.5914,60.6409,23335.0
2023-04-10 12:10:00,61.32,61.38,61.23,61.23,23455.0,60.6507,60.7101,60.5617,60.5617,23455.0
2023-04-10 12:20:00,61.24,61.44,61.24,61.37,20646.0,60.5716,60.7694,60.5716,60.7002,20646.0
2023-04-10 12:30:00,61.38,61.65,61.36,61.62,21748.0,60.7101,60.9771,60.6903,60.9475,21748.0
2023-04-10 12:40:00,61.62,61.63,61.5,61.58,16849.0,60.9475,60.9574,60.8288,60.9079,16849.0
2023-04-10 12:50:00,61.6,61.63,61.49,61.58,22205.0,60.9277,60.9574,60.8189,60.9079,22205.0
2023-04-10 13:00:00,61.6,61.68,61.5,61.68,20496.0,60.9277,61.0068,60.8288,61.0068,20496.0
2023-04-10 13:10:00,61.66,61.81,61.64,61.8,23008.0,60.987,61.1354,60.9673,61.1255,23008.0
2023-04-10 13:20:00,61.79,61.86,61.74,61.79,22739.0,61.1156,61.1848,61.0662,61.1156,22739.0
2023-04-10 13:30:00,61.8,61.86,61.69,61.73,27207.0,61.1255,61.1848,61.0167,61.0563,27207.0
2023-04-10 13:40:00,61.72,61.74,61.62,61.68,18249.0,61.0464,61.0662,60.9475,61.0068,18249.0
2023-04-10 13:50:00,61.7,61.73,61.59,61.61,18495.0,61.0266,61.0563,60.9178,60.9376,18495.0
2023-04-10 14:00:00,61.6,61.68,61.54,61.55,21640.0,60.9277,61.0068,60.8683,60.8782,21640.0
2023-04-10 14:10:00,61.55,61.63,61.46,61.53,40813.0,60.8782,60.9574,60.7892,60.8585,40813.0
2023-04-10 14:20:00,61.53,61.63,61.47,61.58,87345.0,60.8585,60.9574,60.7991,60.9079,87345.0
2023-04-10 14:30:00,61.57,61.71,61.54,61.71,26470.0,60.898,61.0365,60.8683,61.0365,26470.0
2023-04-10 14:40:00,61.7,61.87,61.68,61.87,20124.0,61.0266,61.1947,61.0068,61.1947,20124.0
2023-04-10 14:50:00,61.9,62.09,61.9,62.07,30656.0,61.2244,61.4123,61.2244,61.3926,30656.0
2023-04-10 15:00:00,62.07,62.29,62.07,62.24,32903.0,61.3926,61.6102,61.3926,61.5607,32903.0
2023-04-10 15:10:00,62.24,62.28,62.09,62.27,29147.0,61.5607,61.6003,61.4123,61.5904,29147.0
2023-04-10 15:20:00,62.26,62.31,62.17,62.22,37625.0,61.5805,61.6299,61.4915,61.5409,37625.0
2023-04-10 15:30:00,62.23,62.33,62.18,62.32,36006.0,61.5508,61.6497,61.5014,61.6398,36006.0
2023-04-10 15:40:00,62.32,62.45,62.25,62.38,68246.0,61.6398,61.7684,61.5706,61.6992,68246.0
2023-04-10 15:50:00,62.4,62.46,62.3,62.35,204739.0,61.719,61.7783,61.62,61.6695,204739.0
2023-04-11 09:30:00,62.58,62.97,62.3,62.32,57037.0,61.897,62.2827,61.62,61.6398,57037.0
2023-04-11 09:40:00,62.3,62.35,61.81,62.02,46995.0,61.62,61.6695,61.1354,61.3431,46995.0
2023-04-11 09:50:00,62.02,62.18,61.87,61.92,26133.0,61.3431,61.5014,61.1947,61.2442,26133.0
2023-04-11 10:00:00,61.91,62.4,61.9,62.37,27836.0,61.2343,61.719,61.2244,61.6893,27836.0
2023-04-11 10:10:00,62.36,62.66,62.23,62.64,31753.0,61.6794,61.9761,61.5508,61.9563,31753.0
2023-04-11 10:20:00,62.65,62.86,62.49,62.55,33882.0,61.9662,62.1739,61.808,61.8673,33882.0
2023-04-11 10:30:00,62.61,62.67,62.41,62.53,16175.0,61.9267,61.986,61.7288,61.8475,16175.0
2023-04-11 10:40:00,62.53,62.62,62.35,62.52,33017.0,61.8475,61.9366,61.6695,61.8376,33017.0
2023-04-11 10:50:00,62.55,62.64,62.49,62.51,32818.0,61.8673,61.9563,61.808,61.8278,32818.0
2023-04-11 11:00:00,62.53,62.78,62.53,62.7,23598.0,61.8475,62.0948,61.8475,62.0157,23598.0
2023-04-11 11:10:00,62.7,62.97,62.68,62.96,31700.0,62.0157,62.2827,61.9959,62.2728,31700.0
2023-04-11 11:20:00,62.96,63.19,62.95,63.18,36910.0,62.2728,62.5003,62.263,62.4904,36910.0
2023-04-11 11:30:00,63.18,63.41,63.17,63.41,42523.0,62.4904,62.7179,62.4806,62.7179,42523.0
2023-04-11 11:40:00,63.41,63.49,63.3,63.36,28426.0,62.7179,62.7971,62.6091,62.6685,28426.0
2023-04-11 11:50:00,63.37,63.47,63.31,63.37,23434.0,62.6784,62.7773,62.619,62.6784,23434.0
2023-04-11 12:00:00,63.38,63.56,63.38,63.52,19996.0,62.6883,62.8663,62.6883,62.8267,19996.0
2023-04-11 12:10:00,63.54,63.61,63.39,63.47,38634.0,62.8465,62.9158,62.6982,62.7773,38634.0
2023-04-11 12:20:00,63.49,63.52,63.3,63.42,49425.0,62.7971,62.8267,62.6091,62.7278,49425.0
2023-04-11 12:30:00,63.42,63.51,63.36,63.43,14349.0,62.7278,62.8168,62.6685,62.7377,14349.0
2023-04-11 12:40:00,63.43,63.5,63.25,63.3,35970.0,62.7377,62.807,62.5597,62.6091,35970.0
2023-04-11 12:50:00,63.3,63.32,63.19,63.19,17976.0,62.6091,62.6289,62.5003,62.5003,17976.0
2023-04-11 13:00:00,63.22,63.33,63.17,63.3,16372.0,62.53,62.6388,62.4806,62.6091,16372.0
2023-04-11 13:10:00,63.3,63.31,63.2,63.31,15372.0,62.6091,62.619,62.5102,62.619,15372.0
2023-04-11 13:20:00,63.33,63.37,63.25,63.26,15847.0,62.6388,62.6784,62.5597,62.5696,15847.0
2023-04-11 13:30:00,63.27,63.31,63.15,63.3,31131.0,62.5795,62.619,62.4608,62.6091,31131.0
2023-04-11 13:40:00,63.32,63.34,63.24,63.33,23454.0,62.6289,62.6487,62.5498,62.6388,23454.0
2023-04-11 13:50:00,63.32,63.32,63.25,63.27,10648.0,62.6289,62.6289,62.5597,62.5795,10648.0
2023-04-11 14:00:00,63.28,63.29,63.0,63.21,50724.0,62.5894,62.5992,62.3124,62.5201,50724.0
2023-04-11 14:10:00,63.2,63.27,63.11,63.19,13340.0,62.5102,62.5795,62.4212,62.5003,13340.0
2023-04-11 14:20:00,63.18,63.23,63.13,63.19,12782.0,62.4904,62.5399,62.441,62.5003,12782.0
2023-04-11 14:30:00,63.19,63.32,63.17,63.31,21966.0,62.5003,62.6289,62.4806,62.619,21966.0
2023-04-11 14:40:00,63.31,63.34,63.27,63.31,21314.0,62.619,62.6487,62.5795,62.619,21314.0
2023-04-11 14:50:00,63.3,63.38,63.28,63.34,18270.0,62.6091,62.6883,62.5894,62.6487,18270.0
2023-04-11 15:00:00,63.34,63.39,63.3,63.35,32372.0,62.6487,62.6982,62.6091,62.6586,32372.0
2023-04-11 15:10:00,63.34,63.59,63.29,63.57,37052.0,62.6487,62.896,62.5992,62.8762,37052.0
2023-04-11 15:20:00,63.57,63.63,63.49,63.63,55573.0,62.8762,62.9355,62.7971,62.9355,55573.0
2023-04-11 15:30:00,63.63,63.63,63.51,63.51,74099.0,62.9355,62.9355,62.8168,62.8168,74099.0
2023-04-11 15:40:00,63.51,63.55,63.32,63.39,126632.0,62.8168,62.8564,62.6289,62.6982,126632.0
2023-04-11 15:50:00,63.37,63.45,63.27,63.43,301556.0,62.6784,62.7575,62.5795,62.7377,301556.0
2023-04-12 09:30:00,63.93,64.36,63.57,63.57,115748.0,63.2323,63.6576,62.8762,62.8762,115748.0
2023-04-12 09:40:00,63.64,63.75,62.83,62.98,86836.0,62.9454,63.0542,62.1443,62.2926,86836.0
2023-04-12 09:50:00,62.93,62.96,62.41,62.43,65272.0,62.2432,62.2728,61.7288,61.7486,65272.0
2023-04-12 10:00:00,62.45,62.46,62.1,62.3,116930.0,61.7684,61.7783,61.4222,61.62,116930.0
2023-04-12 10:10:00,62.27,62.69,62.23,62.28,92800.0,61.5904,62.0058,61.5508,61.6003,92800.0
2023-04-12 10:20:00,62.34,62.61,62.25,62.55,78058.0,61.6596,61.9267,61.5706,61.8673,78058.0
2023-04-12 10:30:00,62.56,62.63,62.37,62.56,83331.0,61.8772,61.9464,61.6893,61.8772,83331.0
2023-04-12 10:40:00,62.53,62.56,62.31,62.41,41441.0,61.8475,61.8772,61.6299,61.7288,41441.0
2023-04-12 10:50:00,62.43,62.45,62.2,62.26,34278.0,61.7486,61.7684,61.5211,61.5805,34278.0
2023-04-12 11:00:00,62.26,62.35,61.86,62.06,63781.0,61.5805,61.6695,61.1848,61.3827,63781.0
2023-04-12 11:10:00,62.06,62.08,61.89,61.96,36604.0,61.3827,61.4024,61.2145,61.2838,36604.0
2023-04-12 11:20:00,61.95,62.16,61.89,62.16,40811.0,61.2739,61.4816,61.2145,61.4816,40811.0
2023-04-12 11:30:00,62.18,62.18,61.77,61.87,46842.0,61.5014,61.5014,61.0958,61.1947,46842.0
2023-04-12 11:40:00,61.84,62.17,61.84,62.04,16927.0,61.1651,61.4915,61.1651,61.3629,16927.0
2023-04-12 11:50:00,62.07,62.37,61.94,62.35,20101.0,61.3926,61.6893,61.264,61.6695,20101.0
2023-04-12 12:00:00,62.36,62.62,62.36,62.6,36185.0,61.6794,61.9366,61.6794,61.9168,36185.0
2023-04-12 12:10:00,62.61,62.75,62.6,62.67,31936.0,61.9267,62.0651,61.9168,61.986,31936.0
2023-04-12 12:20:00,62.67,63.02,62.65,63.02,26680.0,61.986,62.3322,61.9662,62.3322,26680.0
2023-04-12 12:30:00,63.02,63.02,62.76,62.78,20806.0,62.3322,62.3322,62.075,62.0948,20806.0
2023-04-12 12:40:00,62.79,62.96,62.73,62.83,19791.0,62.1047,62.2728,62.0454,62.1443,19791.0
2023-04-12 12:50:00,62.85,63.07,62.83,62.97,12146.0,62.164,62.3816,62.1443,62.2827,12146.0
2023-04-12 13:00:00,62.98,63.0,62.88,62.89,17833.0,62.2926,62.3124,62.1937,62.2036,17833.0
2023-04-12 13:10:00,62.91,63.03,62.84,62.91,27915.0,62.2234,62.3421,62.1542,62.2234,27915.0
2023-04-12 13:20:00,62.92,63.02,62.83,62.94,20871.0,62.2333,62.3322,62.1443,62.2531,20871.0
2023-04-12 13:30:00,62.96,62.99,62.79,62.8,21159.0,62.2728,62.3025,62.1047,62.1146,21159.0
2023-04-12 13:40:00,62.77,62.79,62.53,62.55,20853.0,62.0849,62.1047,61.8475,61.8673,20853.0
2023-04-12 13:50:00,62.56,62.62,62.51,62.55,21845.0,61.8772,61.9366,61.8278,61.8673,21845.0
2023-04-12 14:00:00,62.54,62.58,62.21,62.24,26421.0,61.8574,61.897,61.531,61.5607,26421.0
2023-04-12 14:10:00,62.24,62.48,62.22,62.4,13566.0,61.5607,61.7981,61.5409,61.719,13566.0
2023-04-12 14:20:00,62.38,62.41,61.96,62.0,24869.0,61.6992,61.7288,61.2838,61.3233,24869.0
2023-04-12 14:30:00,62.0,62.0,61.78,61.88,40016.0,61.3233,61.3233,61.1057,61.2046,40016.0
2023-04-12 14:40:00,61.85,61.98,61.8,61.82,27136.0,61.175,61.3035,61.1255,61.1453,27136.0
2023-04-12 14:50:00,61.82,61.98,61.8,61.93,30058.0,61.1453,61.3035,61.1255,61.2541,30058.0
2023-04-12 15:00:00,61.93,61.95,61.78,61.88,26901.0,61.2541,61.2739,61.1057,61.2046,26901.0
2023-04-12 15:10:00,61.87,61.87,61.6,61.61,42494.0,61.1947,61.1947,60.9277,60.9376,42494.0
2023-04-12 15:20:00,61.61,61.7,61.56,61.68,48132.0,60.9376,61.0266,60.8881,61.0068,48132.0
2023-04-12 15:30:00,61.67,61.77,61.55,61.76,93362.0,60.9969,61.0958,60.8782,61.0859,93362.0
2023-04-12 15:40:00,61.77,61.77,61.54,61.55,125627.0,61.0958,61.0958,60.8683,60.8782,125627.0
2023-04-12 15:50:00,61.54,61.69,61.48,61.6,280263.0,60.8683,61.0167,60.809,60.9277,280263.0
2023-04-13 09:30:00,62.07,62.12,61.35,61.8,100667.0,61.3926,61.442,60.6804,61.1255,100667.0
2023-04-13 09:40:00,61.75,61.88,61.5,61.71,16730.0,61.0761,61.2046,60.8288,61.0365,16730.0
2023-04-13 09:50:00,61.75,61.87,61.33,61.42,59509.0,61.0761,61.1947,60.6606,60.7497,59509.0
2023-04-13 10:00:00,61.42,61.53,61.19,61.38,46692.0,60.7497,60.8585,60.5222,60.7101,46692.0
2023-04-13 10:10:00,61.34,61.65,61.12,61.62,55980.0,60.6705,60.9771,60.4529,60.9475,55980.0
2023-04-13 10:20:00,61.61,61.63,61.32,61.6,41950.0,60.9376,60.9574,60.6507,60.9277,41950.0
2023-04-13 10:30:00,61.66,61.76,61.4,61.53,225208.0,60.987,61.0859,60.7299,60.8585,225208.0
2023-04-13 10:40:00,61.55,61.71,61.45,61.54,110171.0,60.8782,61.0365,60.7793,60.8683,110171.0
2023-04-13 10:50:00,61.54,62.17,61.54,61.71,111242.0,60.8683,61.4915,60.8683,61.0365,111242.0
2023-04-13 11:00:00,61.73,61.95,61.71,61.8,48678.0,61.0563,61.2739,61.0365,61.1255,48678.0
2023-04-13 11:10:00,61.75,61.75,61.43,61.56,28587.0,61.0761,61.0761,60.7595,60.8881,28587.0
2023-04-13 11:20:00,61.56,61.7,61.49,61.69,23259.0,60.8881,61.0266,60.8189,61.0167,23259.0
2023-04-13 11:30:00,61.69,61.73,61.56,61.63,31678.0,61.0167,61.0563,60.8881,60.9574,31678.0
2023-04-13 11:40:00,61.65,61.77,61.65,61.67,23607.0,60.9771,61.0958,60.9771,60.9969,23607.0
2023-04-13 11:50:00,61.67,61.68,61.46,61.63,27392.0,60.9969,61.0068,60.7892,60.9574,27392.0
2023-04-13 12:00:00,61.66,61.97,61.66,61.87,44675.0,60.987,61.2936,60.987,61.1947,44675.0
2023-04-13 12:10:00,61.85,61.94,61.81,61.93,18229.0,61.175,61.264,61.1354,61.2541,18229.0
2023-04-13 12:20:00,61.93,61.99,61.79,61.87,28111.0,61.2541,61.3134,61.1156,61.1947,28111.0
2023-04-13 12:30:00,61.86,61.91,61.76,61.91,21334.0,61.1848,61.2343,61.0859,61.2343,21334.0
2023-04-13 12:40:00,61.91,62.0,61.8,61.93,20381.0,61.2343,61.3233,61.1255,61.2541,20381.0
2023-04-13 12:50:00,61.94,61.99,61.83,61.98,23590.0,61.264,61.3134,61.1552,61.3035,23590.0
2023-04-13 13:00:00,61.99,62.1,61.85,62.03,30766.0,61.3134,61.4222,61.175,61.353,30766.0
2023-04-13 13:10:00,62.04,62.13,62.02,62.11,32533.0,61.3629,61.4519,61.3431,61.4321,32533.0
2023-04-13 13:20:00,62.1,62.11,61.97,61.97,28006.0,61.4222,61.4321,61.2936,61.2936,28006.0
2023-04-13 13:30:00,61.98,62.07,61.89,62.02,22894.0,61.3035,61.3926,61.2145,61.3431,22894.0
2023-04-13 13:40:00,62.0,62.09,61.94,62.09,29397.0,61.3233,61.4123,61.264,61.4123,29397.0
2023-04-13 13:50:00,62.1,62.25,62.1,62.23,37156.0,61.4222,61.5706,61.4222,61.5508,37156.0
2023-04-13 14:00:00,62.25,62.26,62.15,62.15,27990.0,61.5706,61.5805,61.4717,61.4717,27990.0
2023-04-13 14:10:00,62.12,62.14,62.0,62.07,41245.0,61.442,61.4618,61.3233,61.3926,41245.0
2023-04-13 14:20:00,62.06,62.18,62.03,62.03,43208.0,61.3827,61.5014,61.353,61.353,43208.0
2023-04-13 14:30:00,62.03,62.03,61.86,61.91,32477.0,61.353,61.353,61.1848,61.2343,32477.0
2023-04-13 14:40:00,61.9,62.13,61.89,62.11,41039.0,61.2244,61.4519,61.2145,61.4321,41039.0
2023-04-13 14:50:00,62.11,62.15,61.96,61.98,38330.0,61.4321,61.4717,61.2838,61.3035,38330.0
2023-04-13 15:00:00,61.99,62.03,61.88,61.95,35517.0,61.3134,61.353,61.2046,61.2739,35517.0
2023-04-13 15:10:00,61.95,62.08,61.87,62.05,40981.0,61.2739,61.4024,61.1947,61.3728,40981.0
2023-04-13 15:20:00,62.07,62.15,61.93,61.96,48006.0,61.3926,61.4717,61.2541,61.2838,48006.0
2023-04-13 15:30:00,61.96,62.02,61.9,61.94,43356.0,61.2838,61.3431,61.2244,61.264,43356.0
2023-04-13 15:40:00,61.94,62.0,61.85,61.88,62247.0,61.264,61.3233,61.175,61.2046,62247.0
2023-04-13 15:50:00,61.88,61.92,61.76,61.92,170912.0,61.2046,61.2442,61.0859,61.2442,170912.0
2023-04-14 09:30:00,61.86,62.61,61.86,62.47,58405.0,61.1848,61.9267,61.1848,61.7882,58405.0
2023-04-14 09:40:00,62.42,62.78,62.16,62.67,49599.0,61.7387,62.0948,61.4816,61.986,49599.0
2023-04-14 09:50:00,62.68,63.02,62.68,62.82,43649.0,61.9959,62.3322,61.9959,62.1344,43649.0
2023-04-14 10:00:00,62.76,62.78,62.37,62.58,70387.0,62.075,62.0948,61.6893,61.897,70387.0
2023-04-14 10:10:00,62.53,62.72,62.3,62.31,41052.0,61.8475,62.0355,61.62,61.6299,41052.0
2023-04-14 10:20:00,62.31,62.4,62.07,62.3,25726.0,61.6299,61.719,61.3926,61.62,25726.0
2023-04-14 10:30:00,62.31,62.5,62.11,62.49,34671.0,61.6299,61.8179,61.4321,61.808,34671.0
2023-04-14 10:40:00,62.48,62.59,62.21,62.3,18532.0,61.7981,61.9069,61.531,61.62,18532.0
2023-04-14 10:50:00,62.3,62.43,62.29,62.37,20724.0,61.62,61.7486,61.6102,61.6893,20724.0
2023-04-14 11:00:00,62.39,62.42,62.2,62.28,9354.0,61.7091,61.7387,61.5211,61.6003,9354.0
2023-04-14 11:10:00,62.32,62.4,62.14,62.18,26880.0,61.6398,61.719,61.4618,61.5014,26880.0
2023-04-14 11:20:00,62.17,62.23,61.94,62.02,25914.0,61.4915,61.5508,61.264,61.3431,25914.0
2023-04-14 11:30:00,62.03,62.06,61.89,61.94,18820.0,61.353,61.3827,61.2145,61.264,18820.0
2023-04-14 11:40:00,61.94,62.1,61.93,62.01,17893.0,61.264,61.4222,61.2541,61.3332,17893.0
2023-04-14 11:50:00,61.97,62.07,61.84,62.05,26730.0,61.2936,61.3926,61.1651,61.3728,26730.0
2023-04-14 12:00:00,62.04,62.08,61.92,62.07,23862.0,61.3629,61.4024,61.2442,61.3926,23862.0
2023-04-14 12:10:00,62.05,62.14,61.98,62.11,23343.0,61.3728,61.4618,61.3035,61.4321,23343.0
2023-04-14 12:20:00,62.08,62.2,62.01,62.18,32619.0,61.4024,61.5211,61.3332,61.5014,32619.0
2023-04-14 12:30:00,62.14,62.35,62.13,62.31,20709.0,61.4618,61.6695,61.4519,61.6299,20709.0
2023-04-14 12:40:00,62.3,62.39,62.21,62.23,65777.0,61.62,61.7091,61.531,61.5508,65777.0
2023-04-14 12:50:00,62.22,62.3,62.08,62.16,54653.0,61.5409,61.62,61.4024,61.4816,54653.0
2023-04-14 13:00:00,62.16,62.32,62.13,62.15,13042.0,61.4816,61.6398,61.4519,61.4717,13042.0
2023-04-14 13:10:00,62.16,62.23,62.09,62.09,14171.0,61.4816,61.5508,61.4123,61.4123,14171.0
2023-04-14 13:20:00,62.08,62.08,61.81,61.81,19094.0,61.4024,61.4024,61.1354,61.1354,19094.0
2023-04-14 13:30:00,61.8,61.84,61.55,61.61,30827.0,61.1255,61.1651,60.8782,60.9376,30827.0
2023-04-14 13:40:00,61.62,61.72,61.59,61.61,17752.0,60.9475,61.0464,60.9178,60.9376,17752.0
2023-04-14 13:50:00,61.63,61.7,61.53,61.66,18896.0,60.9574,61.0266,60.8585,60.987,18896.0
2023-04-14 14:00:00,61.68,61.85,61.61,61.83,83501.0,61.0068,61.175,60.9376,61.1552,83501.0
2023-04-14 14:10:00,61.87,61.87,61.69,61.7,21663.0,61.1947,61.1947,61.0167,61.0266,21663.0
2023-04-14 14:20:00,61.7,61.91,61.66,61.86,61704.0,61.0266,61.2343,60.987,61.1848,61704.0
2023-04-14 14:30:00,61.88,62.02,61.85,61.92,59841.0,61.2046,61.3431,61.175,61.2442,59841.0
2023-04-14 14:40:00,61.91,61.97,61.82,61.97,56643.0,61.2343,61.2936,61.1453,61.2936,56643.0
2023-04-14 14:50:00,61.97,61.97,61.82,61.91,51181.0,61.2936,61.2936,61.1453,61.2343,51181.0
2023-04-14 15:00:00,61.91,61.93,61.83,61.91,20469.0,61.2343,61.2541,61.1552,61.2343,20469.0
2023-04-14 15:10:00,61.91,61.92,61.72,61.83,43789.0,61.2343,61.2442,61.0464,61.1552,43789.0
2023-04-14 15:20:00,61.82,61.99,61.79,61.93,58667.0,61.1453,61.3134,61.1156,61.2541,58667.0
2023-04-14 15:30:00,61.93,61.96,61.84,61.93,62971.0,61.2541,61.2838,61.1651,61.2541,62971.0
2023-04-14 15:40:00,61.94,62.09,61.89,62.01,83947.0,61.264,61.4123,61.2145,61.3332,83947.0
2023-04-14 15:50:00,62.0,62.02,61.81,61.95,175959.0,61.3233,61.3431,61.1354,61.2739,175959.0
2023-04-17 09:30:00,61.82,61.95,61.62,61.73,59545.0,61.1453,61.2739,60.9475,61.0563,59545.0
2023-04-17 09:40:00,61.72,61.81,61.62,61.78,35554.0,61.0464,61.1354,60.9475,61.1057,35554.0
2023-04-17 09:50:00,61.78,62.11,61.61,61.73,36184.0,61.1057,61.4321,60.9376,61.0563,36184.0
2023-04-17 10:00:00,61.66,61.82,61.42,61.54,34437.0,60.987,61.1453,60.7497,60.8683,34437.0
2023-04-17 10:10:00,61.55,61.86,61.52,61.73,34897.0,60.8782,61.1848,60.8486,61.0563,34897.0
2023-04-17 10:20:00,61.75,61.88,61.73,61.77,22723.0,61.0761,61.2046,61.0563,61.0958,22723.0
2023-04-17 10:30:00,61.78,62.12,61.78,61.85,88156.0,61.1057,61.442,61.1057,61.175,88156.0
2023-04-17 10:40:00,61.84,62.13,61.72,62.13,13748.0,61.1651,61.4519,61.0464,61.4519,13748.0
2023-04-17 10:50:00,62.13,62.49,62.13,62.44,40324.0,61.4519,61.808,61.4519,61.7585,40324.0
2023-04-17 11:00:00,62.5,62.7,62.47,62.62,40494.0,61.8179,62.0157,61.7882,61.9366,40494.0
2023-04-17 11:10:00,62.63,62.79,62.56,62.71,60549.0,61.9464,62.1047,61.8772,62.0256,60549.0
2023-04-17 11:20:00,62.65,62.74,62.44,62.47,80214.0,61.9662,62.0552,61.7585,61.7882,80214.0
2023-04-17 11:30:00,62.46,62.47,62.06,62.12,32634.0,61.7783,61.7882,61.3827,61.442,32634.0
2023-04-17 11:40:00,62.1,62.35,62.06,62.31,29665.0,61.4222,61.6695,61.3827,61.6299,29665.0
2023-04-17 11:50:00,62.32,62.37,62.17,62.24,23459.0,61.6398,61.6893,61.4915,61.5607,23459.0
2023-04-17 12:00:00,62.24,62.34,62.14,62.25,26345.0,61.5607,61.6596,61.4618,61.5706,26345.0
2023-04-17 12:10:00,62.28,62.42,62.25,62.42,22218.0,61.6003,61.7387,61.5706,61.7387,22218.0
2023-04-17 12:20:00,62.42,62.45,62.23,62.29,19204.0,61.7387,61.7684,61.5508,61.6102,19204.0
2023-04-17 12:30:00,62.3,62.52,62.27,62.37,24441.0,61.62,61.8376,61.5904,61.6893,24441.0
2023-04-17 12:40:00,62.39,62.5,62.32,62.45,24405.0,61.7091,61.8179,61.6398,61.7684,24405.0
2023-04-17 12:50:00,62.43,62.61,62.34,62.35,14273.0,61.7486,61.9267,61.6596,61.6695,14273.0
2023-04-17 13:00:00,62.34,62.41,62.3,62.35,16803.0,61.6596,61.7288,61.62,61.6695,16803.0
2023-04-17 13:10:00,62.34,62.51,62.31,62.51,12056.0,61.6596,61.8278,61.6299,61.8278,12056.0
2023-04-17 13:20:00,62.52,62.54,62.46,62.52,14871.0,61.8376,61.8574,61.7783,61.8376,14871.0
2023-04-17 13:30:00,62.51,62.75,62.47,62.73,21745.0,61.8278,62.0651,61.7882,62.0454,21745.0
2023-04-17 13:40:00,62.71,62.72,62.59,62.6,17882.0,62.0256,62.0355,61.9069,61.9168,17882.0
2023-04-17 13:50:00,62.58,62.59,62.25,62.26,17317.0,61.897,61.9069,61.5706,61.5805,17317.0
2023-04-17 14:00:00,62.25,62.26,62.11,62.17,17811.0,61.5706,61.5805,61.4321,61.4915,17811.0
2023-04-17 14:10:00,62.17,62.35,62.15,62.34,80738.0,61.4915,61.6695,61.4717,61.6596,80738.0
2023-04-17 14:20:00,62.36,62.46,62.36,62.43,14489.0,61.6794,61.7783,61.6794,61.7486,14489.0
2023-04-17 14:30:00,62.43,62.49,62.36,62.41,8070.0,61.7486,61.808,61.6794,61.7288,8070.0
2023-04-17 14:40:00,62.46,62.71,62.46,62.69,29229.0,61.7783,62.0256,61.7783,62.0058,29229.0
2023-04-17 14:50:00,62.71,62.85,62.71,62.81,28461.0,62.0256,62.164,62.0256,62.1245,28461.0
2023-04-17 15:00:00,62.81,63.16,62.81,63.08,46819.0,62.1245,62.4707,62.1245,62.3915,46819.0
2023-04-17 15:10:00,63.08,63.08,62.94,63.02,110987.0,62.3915,62.3915,62.2531,62.3322,110987.0
2023-04-17 15:20:00,63.03,63.03,62.9,62.99,35919.0,62.3421,62.3421,62.2135,62.3025,35919.0
2023-04-17 15:30:00,62.98,62.98,62.71,62.74,56755.0,62.2926,62.2926,62.0256,62.0552,56755.0
2023-04-17 15:40:00,62.73,62.94,62.69,62.94,69517.0,62.0454,62.2531,62.0058,62.2531,69517.0
2023-04-17 15:50:00,62.94,63.16,62.89,63.16,182999.0,62.2531,62.4707,62.2036,62.4707,182999.0
2023-04-18 09:30:00,63.28,63.46,62.96,63.31,58691.0,62.5894,62.7674,62.2728,62.619,58691.0
2023-04-18 09:40:00,63.28,63.63,63.21,63.57,56404.0,62.5894,62.9355,62.5201,62.8762,56404.0
2023-04-18 09:50:00,63.58,63.59,63.29,63.31,52859.0,62.8861,62.896,62.5992,62.619,52859.0
2023-04-18 10:00:00,63.32,63.56,63.24,63.53,30131.0,62.6289,62.8663,62.5498,62.8366,30131.0
2023-04-18 10:10:00,63.51,63.64,63.42,63.45,39209.0,62.8168,62.9454,62.7278,62.7575,39209.0
2023-04-18 10:20:00,63.42,63.62,63.25,63.27,27101.0,62.7278,62.9256,62.5597,62.5795,27101.0
2023-04-18 10:30:00,63.25,63.43,63.14,63.4,41745.0,62.5597,62.7377,62.4509,62.708,41745.0
2023-04-18 10:40:00,63.39,63.5,63.33,63.43,19268.0,62.6982,62.807,62.6388,62.7377,19268.0
2023-04-18 10:50:00,63.43,63.52,63.29,63.44,22892.0,62.7377,62.8267,62.5992,62.7476,22892.0
2023-04-18 11:00:00,63.48,63.54,63.38,63.43,24186.0,62.7872,62.8465,62.6883,62.7377,24186.0
2023-04-18 11:10:00,63.4,63.54,63.39,63.49,12080.0,62.708,62.8465,62.6982,62.7971,12080.0
2023-04-18 11:20:00,63.48,63.73,63.41,63.68,25285.0,62.7872,63.0344,62.7179,62.985,25285.0
2023-04-18 11:30:00,63.67,63.85,63.56,63.61,80819.0,62.9751,63.1531,62.8663,62.9158,80819.0
2023-04-18 11:40:00,63.56,63.62,63.46,63.6,45609.0,62.8663,62.9256,62.7674,62.9059,45609.0
2023-04-18 11:50:00,63.6,63.6,63.47,63.54,45397.0,62.9059,62.9059,62.7773,62.8465,45397.0
2023-04-18 12:00:00,63.55,63.72,63.53,63.72,27043.0,62.8564,63.0245,62.8366,63.0245,27043.0
2023-04-18 12:10:00,63.7,64.07,63.7,64.07,47470.0,63.0048,63.3707,63.0048,63.3707,47470.0
2023-04-18 12:20:00,64.07,64.18,63.96,64.03,59422.0,63.3707,63.4795,63.2619,63.3312,59422.0
2023-04-18 12:30:00,64.04,64.05,63.73,63.75,13559.0,63.3411,63.3509,63.0344,63.0542,13559.0
2023-04-18 12:40:00,63.75,63.88,63.7,63.75,22981.0,63.0542,63.1828,63.0048,63.0542,22981.0
2023-04-18 12:50:00,63.8,63.81,63.63,63.64,15103.0,63.1037,63.1136,62.9355,62.9454,15103.0
2023-04-18 13:00:00,63.63,63.68,63.54,63.63,11835.0,62.9355,62.985,62.8465,62.9355,11835.0
2023-04-18 13:10:00,63.64,63.65,63.53,63.62,11017.0,62.9454,62.9553,62.8366,62.9256,11017.0
2023-04-18 13:20:00,63.63,63.69,63.56,63.56,28483.0,62.9355,62.9949,62.8663,62.8663,28483.0
2023-04-18 13:30:00,63.56,63.7,63.56,63.68,12371.0,62.8663,63.0048,62.8663,62.985,12371.0
2023-04-18 13:40:00,63.65,63.8,63.6,63.75,9812.0,62.9553,63.1037,62.9059,63.0542,9812.0
2023-04-18 13:50:00,63.75,63.9,63.74,63.86,34427.0,63.0542,63.2026,63.0443,63.163,34427.0
2023-04-18 14:00:00,63.87,63.99,63.86,63.92,35420.0,63.1729,63.2916,63.163,63.2224,35420.0
2023-04-18 14:10:00,63.92,63.94,63.78,63.86,37066.0,63.2224,63.2421,63.0839,63.163,37066.0
2023-04-18 14:20:00,63.86,64.18,63.84,64.07,37941.0,63.163,63.4795,63.1432,63.3707,37941.0
2023-04-18 14:30:00,64.06,64.19,64.04,64.16,40667.0,63.3608,63.4894,63.3411,63.4597,40667.0
2023-04-18 14:40:00,64.15,64.17,63.99,64.05,61403.0,63.4499,63.4696,63.2916,63.3509,61403.0
2023-04-18 14:50:00,64.04,64.16,63.93,64.14,33039.0,63.3411,63.4597,63.2323,63.44,33039.0
2023-04-18 15:00:00,64.16,64.26,64.11,64.26,38127.0,63.4597,63.5587,63.4103,63.5587,38127.0
2023-04-18 15:10:00,64.26,64.38,64.23,64.29,33792.0,63.5587,63.6773,63.529,63.5883,33792.0
2023-04-18 15:20:00,64.29,64.29,64.17,64.19,31891.0,63.5883,63.5883,63.4696,63.4894,31891.0
2023-04-18 15:30:00,64.19,64.38,64.13,64.33,54728.0,63.4894,63.6773,63.4301,63.6279,54728.0
2023-04-18 15:40:00,64.33,64.38,64.31,64.36,74837.0,63.6279,63.6773,63.6081,63.6576,74837.0
2023-04-18 15:50:00,64.35,64.46,64.2,64.43,276497.0,63.6477,63.7565,63.4993,63.7268,276497.0
2023-04-19 09:30:00,64.13,64.8,63.98,64.25,95007.0,63.4301,64.0928,63.2817,63.5488,95007.0
2023-04-19 09:40:00,64.26,64.43,63.88,63.91,71120.0,63.5587,63.7268,63.1828,63.2125,71120.0
2023-04-19 09:50:00,63.92,64.01,63.23,63.28,91129.0,63.2224,63.3114,62.5399,62.5894,91129.0
2023-04-19 10:00:00,63.27,63.38,62.69,63.06,422074.0,62.5795,62.6883,62.0058,62.3718,422074.0
2023-04-19 10:10:00,63.08,63.33,62.87,63.31,55028.0,62.3915,62.6388,62.1838,62.619,55028.0
2023-04-19 10:20:00,63.29,63.43,63.09,63.35,28121.0,62.5992,62.7377,62.4014,62.6586,28121.0
2023-04-19 10:30:00,63.36,63.57,63.28,63.56,58436.0,62.6685,62.8762,62.5894,62.8663,58436.0
2023-04-19 10:40:00,63.59,63.85,63.49,63.74,48884.0,62.896,63.1531,62.7971,63.0443,48884.0
2023-04-19 10:50:00,63.73,63.92,63.73,63.88,40744.0,63.0344,63.2224,63.0344,63.1828,40744.0
2023-04-19 11:00:00,63.91,63.97,63.78,63.85,19455.0,63.2125,63.2718,63.0839,63.1531,19455.0
2023-04-19 11:10:00,63.77,63.92,63.74,63.83,11164.0,63.074,63.2224,63.0443,63.1333,11164.0
2023-04-19 11:20:00,63.8,64.04,63.74,64.03,18028.0,63.1037,63.3411,63.0443,63.3312,18028.0
2023-04-19 11:30:00,64.02,64.35,64.02,64.33,50804.0,63.3213,63.6477,63.3213,63.6279,50804.0
2023-04-19 11:40:00,64.34,64.49,64.23,64.4,34990.0,63.6378,63.7861,63.529,63.6971,34990.0
2023-04-19 11:50:00,64.4,64.54,64.25,64.31,67727.0,63.6971,63.8356,63.5488,63.6081,67727.0
2023-04-19 12:00:00,64.34,64.36,64.05,64.06,28152.0,63.6378,63.6576,63.3509,63.3608,28152.0
2023-04-19 12:10:00,64.09,64.25,64.05,64.21,15857.0,63.3905,63.5488,63.3509,63.5092,15857.0
2023-04-19 12:20:00,64.2,64.32,64.19,64.29,15052.0,63.4993,63.618,63.4894,63.5883,15052.0
2023-04-19 12:30:00,64.31,64.35,64.25,64.31,15375.0,63.6081,63.6477,63.5488,63.6081,15375.0
2023-04-19 12:40:00,64.29,64.39,64.27,64.32,13669.0,63.5883,63.6872,63.5685,63.618,13669.0
2023-04-19 12:50:00,64.31,64.4,64.28,64.4,20351.0,63.6081,63.6971,63.5784,63.6971,20351.0
2023-04-19 13:00:00,64.38,64.73,64.37,64.71,42065.0,63.6773,64.0235,63.6675,64.0037,42065.0
2023-04-19 13:10:00,64.71,64.78,64.62,64.64,26230.0,64.0037,64.073,63.9147,63.9345,26230.0
2023-04-19 13:20:00,64.65,64.66,64.55,64.59,17155.0,63.9444,63.9543,63.8455,63.8851,17155.0
2023-04-19 13:30:00,64.59,64.59,64.34,64.43,24515.0,63.8851,63.8851,63.6378,63.7268,24515.0
2023-04-19 13:40:00,64.41,64.41,64.22,64.23,15564.0,63.707,63.707,63.5191,63.529,15564.0
2023-04-19 13:50:00,64.26,64.44,64.25,64.42,18137.0,63.5587,63.7367,63.5488,63.7169,18137.0
2023-04-19 14:00:00,64.39,64.51,64.25,64.36,25880.0,63.6872,63.8059,63.5488,63.6576,25880.0
2023-04-19 14:10:00,64.36,64.46,64.35,64.44,20365.0,63.6576,63.7565,63.6477,63.7367,20365.0
2023-04-19 14:20:00,64.44,64.61,64.43,64.55,23046.0,63.7367,63.9048,63.7268,63.8455,23046.0
2023-04-19 14:30:00,64.54,64.54,64.37,64.44,25715.0,63.8356,63.8356,63.6675,63.7367,25715.0
2023-04-19 14:40:00,64.43,64.53,64.42,64.52,34160.0,63.7268,63.8257,63.7169,63.8158,34160.0
2023-04-19 14:50:00,64.53,64.55,64.45,64.5,23941.0,63.8257,63.8455,63.7466,63.796,23941.0
2023-04-19 15:00:00,64.51,64.51,64.3,64.39,31535.0,63.8059,63.8059,63.5982,63.6872,31535.0
2023-04-19 15:10:00,64.39,64.58,64.36,64.5,42403.0,63.6872,63.8752,63.6576,63.796,42403.0
2023-04-19 15:20:00,64.49,64.55,64.42,64.42,30654.0,63.7861,63.8455,63.7169,63.7169,30654.0
2023-04-19 15:30:00,64.41,64.48,64.21,64.26,53466.0,63.707,63.7763,63.5092,63.5587,53466.0
2023-04-19 15:40:00,64.26,64.28,64.1,64.24,77383.0,63.5587,63.5784,63.4004,63.5389,77383.0
2023-04-19 15:50:00,64.21,64.5,64.15,64.47,242264.0,63.5092,63.796,63.4499,63.7664,242264.0
2023-04-20 09:30:00,63.58,63.78,63.29,63.29,47317.0,62.8861,63.0839,62.5992,62.5992,47317.0
2023-04-20 09:40:00,63.31,63.45,63.0,63.07,42822.0,62.619,62.7575,62.3124,62.3816,42822.0
2023-04-20 09:50:00,63.07,63.19,62.69,62.69,53078.0,62.3816,62.5003,62.0058,62.0058,53078.0
2023-04-20 10:00:00,62.72,63.25,62.72,62.97,36658.0,62.0355,62.5597,62.0355,62.2827,36658.0
2023-04-20 10:10:00,63.02,63.27,62.88,63.16,25900.0,62.3322,62.5795,62.1937,62.4707,25900.0
2023-04-20 10:20:00,63.17,63.48,63.16,63.39,21068.0,62.4806,62.7872,62.4707,62.6982,21068.0
2023-04-20 10:30:00,63.42,63.66,63.41,63.61,22215.0,62.7278,62.9652,62.7179,62.9158,22215.0
2023-04-20 10:40:00,63.59,63.63,63.26,63.27,24875.0,62.896,62.9355,62.5696,62.5795,24875.0
2023-04-20 10:50:00,63.3,63.56,63.3,63.48,40431.0,62.6091,62.8663,62.6091,62.7872,40431.0
2023-04-20 11:00:00,63.47,63.67,63.22,63.37,36645.0,62.7773,62.9751,62.53,62.6784,36645.0
2023-04-20 11:10:00,63.39,63.54,63.25,63.27,15923.0,62.6982,62.8465,62.5597,62.5795,15923.0
2023-04-20 11:20:00,63.27,63.3,63.02,63.09,25175.0,62.5795,62.6091,62.3322,62.4014,25175.0
2023-04-20 11:30:00,63.04,63.17,62.96,63.1,22836.0,62.352,62.4806,62.2728,62.4113,22836.0
2023-04-20 11:40:00,63.09,63.21,63.05,63.05,20800.0,62.4014,62.5201,62.3619,62.3619,20800.0
2023-04-20 11:50:00,63.04,63.07,62.93,62.99,32151.0,62.352,62.3816,62.2432,62.3025,32151.0
2023-04-20 12:00:00,62.99,63.03,62.75,62.82,41759.0,62.3025,62.3421,62.0651,62.1344,41759.0
2023-04-20 12:10:00,62.8,63.02,62.8,62.93,28321.0,62.1146,62.3322,62.1146,62.2432,28321.0
2023-04-20 12:20:00,62.94,63.25,62.94,63.24,27056.0,62.2531,62.5597,62.2531,62.5498,27056.0
2023-04-20 12:30:00,63.24,63.35,63.19,63.31,18676.0,62.5498,62.6586,62.5003,62.619,18676.0
2023-04-20 12:40:00,63.3,63.53,63.3,63.49,22795.0,62.6091,62.8366,62.6091,62.7971,22795.0
2023-04-20 12:50:00,63.52,63.55,63.33,63.51,15803.0,62.8267,62.8564,62.6388,62.8168,15803.0
2023-04-20 13:00:00,63.51,63.58,63.35,63.51,19083.0,62.8168,62.8861,62.6586,62.8168,19083.0
2023-04-20 13:10:00,63.5,63.57,63.44,63.46,15742.0,62.807,62.8762,62.7476,62.7674,15742.0
2023-04-20 13:20:00,63.47,63.48,63.37,63.4,18958.0,62.7773,62.7872,62.6784,62.708,18958.0
2023-04-20 13:30:00,63.42,63.42,63.11,63.21,27933.0,62.7278,62.7278,62.4212,62.5201,27933.0
2023-04-20 13:40:00,63.25,63.28,63.15,63.18,26408.0,62.5597,62.5894,62.4608,62.4904,26408.0
2023-04-20 13:50:00,63.19,63.43,63.14,63.34,23584.0,62.5003,62.7377,62.4509,62.6487,23584.0
2023-04-20 14:00:00,63.32,63.32,63.04,63.08,15807.0,62.6289,62.6289,62.352,62.3915,15807.0
2023-04-20 14:10:00,63.07,63.17,62.98,63.0,24074.0,62.3816,62.4806,62.2926,62.3124,24074.0
2023-04-20 14:20:00,62.98,63.0,62.86,62.91,31472.0,62.2926,62.3124,62.1739,62.2234,31472.0
2023-04-20 14:30:00,62.9,62.92,62.63,62.73,68037.0,62.2135,62.2333,61.9464,62.0454,68037.0
2023-04-20 14:40:00,62.76,62.87,62.62,62.64,39230.0,62.075,62.1838,61.9366,61.9563,39230.0
2023-04-20 14:50:00,62.66,62.79,62.66,62.74,25645.0,61.9761,62.1047,61.9761,62.0552,25645.0
2023-04-20 15:00:00,62.75,62.79,62.42,62.45,64604.0,62.0651,62.1047,61.7387,61.7684,64604.0
2023-04-20 15:10:00,62.44,62.46,62.12,62.12,41882.0,61.7585,61.7783,61.442,61.442,41882.0
2023-04-20 15:20:00,62.15,62.22,61.99,62.02,46160.0,61.4717,61.5409,61.3134,61.3431,46160.0
2023-04-20 15:30:00,62.02,62.24,62.02,62.16,44417.0,61.3431,61.5607,61.3431,61.4816,44417.0
2023-04-20 15:40:00,62.17,62.28,62.08,62.21,91424.0,61.4915,61.6003,61.4024,61.531,91424.0
2023-04-20 15:50:00,62.18,62.41,62.12,62.22,210092.0,61.5014,61.7288,61.442,61.5409,210092.0
2023-04-21 09:30:00,62.09,62.25,61.33,61.43,95959.0,61.4123,61.5706,60.6606,60.7595,95959.0
2023-04-21 09:40:00,61.41,62.15,61.32,62.15,55851.0,60.7398,61.4717,60.6507,61.4717,55851.0
2023-04-21 09:50:00,62.14,62.2,61.65,61.65,70593.0,61.4618,61.5211,60.9771,60.9771,70593.0
2023-04-21 10:00:00,61.62,61.64,61.16,61.39,53865.0,60.9475,60.9673,60.4925,60.72,53865.0
2023-04-21 10:10:00,61.36,61.88,61.32,61.76,52906.0,60.6903,61.2046,60.6507,61.0859,52906.0
2023-04-21 10:20:00,61.77,61.83,61.59,61.82,25734.0,61.0958,61.1552,60.9178,61.1453,25734.0
2023-04-21 10:30:00,61.86,62.12,61.85,61.89,31436.0,61.1848,61.442,61.175,61.2145,31436.0
2023-04-21 10:40:00,61.88,61.95,61.6,61.91,54032.0,61.2046,61.2739,60.9277,61.2343,54032.0
2023-04-21 10:50:00,61.92,62.01,61.61,61.67,46836.0,61.2442,61.3332,60.9376,60.9969,46836.0
2023-04-21 11:00:00,61.67,61.84,61.58,61.68,27094.0,60.9969,61.1651,60.9079,61.0068,27094.0
2023-04-21 11:10:00,61.67,61.87,61.6,61.81,25264.0,60.9969,61.1947,60.9277,61.1354,25264.0
2023-04-21 11:20:00,61.81,61.9,61.72,61.78,27145.0,61.1354,61.2244,61.0464,61.1057,27145.0
2023-04-21 11:30:00,61.78,61.94,61.74,61.78,27613.0,61.1057,61.264,61.0662,61.1057,27613.0
2023-04-21 11:40:00,61.78,61.91,61.63,61.64,36208.0,61.1057,61.2343,60.9574,60.9673,36208.0
2023-04-21 11:50:00,61.65,61.93,61.62,61.9,18333.0,60.9771,61.2541,60.9475,61.2244,18333.0
2023-04-21 12:00:00,61.92,62.21,61.87,62.21,46126.0,61.2442,61.531,61.1947,61.531,46126.0
2023-04-21 12:10:00,62.21,62.59,62.19,62.59,52565.0,61.531,61.9069,61.5112,61.9069,52565.0
2023-04-21 12:20:00,62.57,62.58,62.28,62.33,28548.0,61.8871,61.897,61.6003,61.6497,28548.0
2023-04-21 12:30:00,62.33,62.4,62.15,62.18,37384.0,61.6497,61.719,61.4717,61.5014,37384.0
2023-04-21 12:40:00,62.17,62.26,62.1,62.25,65565.0,61.4915,61.5805,61.4222,61.5706,65565.0
2023-04-21 12:50:00,62.26,62.49,62.24,62.42,11058.0,61.5805,61.808,61.5607,61.7387,11058.0
2023-04-21 13:00:00,62.42,62.52,62.35,62.52,17531.0,61.7387,61.8376,61.6695,61.8376,17531.0
2023-04-21 13:10:00,62.51,62.57,62.4,62.42,17461.0,61.8278,61.8871,61.719,61.7387,17461.0
2023-04-21 13:20:00,62.39,62.39,62.21,62.21,20661.0,61.7091,61.7091,61.531,61.531,20661.0
2023-04-21 13:30:00,62.22,62.37,62.22,62.37,19521.0,61.5409,61.6893,61.5409,61.6893,19521.0
2023-04-21 13:40:00,62.37,62.47,62.37,62.44,14957.0,61.6893,61.7882,61.6893,61.7585,14957.0
2023-04-21 13:50:00,62.44,62.55,62.41,62.53,65528.0,61.7585,61.8673,61.7288,61.8475,65528.0
2023-04-21 14:00:00,62.53,62.65,62.52,62.57,47563.0,61.8475,61.9662,61.8376,61.8871,47563.0
2023-04-21 14:10:00,62.58,62.66,62.54,62.64,98794.0,61.897,61.9761,61.8574,61.9563,98794.0
2023-04-21 14:20:00,62.63,62.8,62.55,62.8,63786.0,61.9464,62.1146,61.8673,62.1146,63786.0
2023-04-21 14:30:00,62.8,62.8,62.62,62.71,13846.0,62.1146,62.1146,61.9366,62.0256,13846.0
2023-04-21 14:40:00,62.71,62.79,62.64,62.69,30199.0,62.0256,62.1047,61.9563,62.0058,30199.0
2023-04-21 14:50:00,62.7,62.7,62.63,62.69,21240.0,62.0157,62.0157,61.9464,62.0058,21240.0
2023-04-21 15:00:00,62.69,62.7,62.46,62.49,22117.0,62.0058,62.0157,61.7783,61.808,22117.0
2023-04-21 15:10:00,62.5,62.51,62.41,62.49,17705.0,61.8179,61.8278,61.7288,61.808,17705.0
2023-04-21 15:20:00,62.49,62.59,62.45,62.5,24790.0,61.808,61.9069,61.7684,61.8179,24790.0
2023-04-21 15:30:00,62.51,62.62,62.48,62.61,40477.0,61.8278,61.9366,61.7981,61.9267,40477.0
2023-04-21 15:40:00,62.62,62.78,62.58,62.75,106406.0,61.9366,62.0948,61.897,62.0651,106406.0
2023-04-21 15:50:00,62.74,63.05,62.72,63.0,261414.0,62.0552,62.3619,62.0355,62.3124,261414.0
2023-04-24 09:30:00,62.82,62.96,62.45,62.75,59082.0,62.1344,62.2728,61.7684,62.0651,59082.0
2023-04-24 09:40:00,62.74,63.35,62.73,63.32,34270.0,62.0552,62.6586,62.0454,62.6289,34270.0
2023-04-24 09:50:00,63.35,63.35,62.77,62.78,32792.0,62.6586,62.6586,62.0849,62.0948,32792.0
2023-04-24 10:00:00,62.78,62.81,61.8,61.88,71688.0,62.0948,62.1245,61.1255,61.2046,71688.0
2023-04-24 10:10:00,61.87,62.29,61.78,62.14,56421.0,61.1947,61.6102,61.1057,61.4618,56421.0
2023-04-24 10:20:00,62.18,62.36,62.14,62.16,33355.0,61.5014,61.6794,61.4618,61.4816,33355.0
2023-04-24 10:30:00,62.17,62.39,62.11,62.17,29472.0,61.4915,61.7091,61.4321,61.4915,29472.0
2023-04-24 10:40:00,62.18,62.32,61.89,61.93,63163.0,61.5014,61.6398,61.2145,61.2541,63163.0
2023-04-24 10:50:00,61.95,62.05,61.86,61.86,27715.0,61.2739,61.3728,61.1848,61.1848,27715.0
2023-04-24 11:00:00,61.86,61.88,61.69,61.73,52902.0,61.1848,61.2046,61.0167,61.0563,52902.0
2023-04-24 11:10:00,61.73,61.74,61.59,61.66,50842.0,61.0563,61.0662,60.9178,60.987,50842.0
2023-04-24 11:20:00,61.66,61.73,61.53,61.61,36747.0,60.987,61.0563,60.8585,60.9376,36747.0
2023-04-24 11:30:00,61.59,61.83,61.59,61.63,39338.0,60.9178,61.1552,60.9178,60.9574,39338.0
2023-04-24 11:40:00,61.63,61.7,61.58,61.61,23543.0,60.9574,61.0266,60.9079,60.9376,23543.0
2023-04-24 11:50:00,61.59,61.72,61.55,61.68,37825.0,60.9178,61.0464,60.8782,61.0068,37825.0
2023-04-24 12:00:00,61.7,62.01,61.7,61.98,24198.0,61.0266,61.3332,61.0266,61.3035,24198.0
2023-04-24 12:10:00,62.0,62.0,61.67,61.75,22475.0,61.3233,61.3233,60.9969,61.0761,22475.0
2023-04-24 12:20:00,61.77,61.93,61.73,61.92,18449.0,61.0958,61.2541,61.0563,61.2442,18449.0
2023-04-24 12:30:00,61.93,62.0,61.87,61.91,28520.0,61.2541,61.3233,61.1947,61.2343,28520.0
2023-04-24 12:40:00,61.9,61.96,61.81,61.81,18506.0,61.2244,61.2838,61.1354,61.1354,18506.0
2023-04-24 12:50:00,61.83,61.96,61.78,61.81,22995.0,61.1552,61.2838,61.1057,61.1354,22995.0
2023-04-24 13:00:00,61.82,61.86,61.66,61.74,22039.0,61.1453,61.1848,60.987,61.0662,22039.0
2023-04-24 13:10:00,61.74,61.85,61.72,61.79,20840.0,61.0662,61.175,61.0464,61.1156,20840.0
2023-04-24 13:20:00,61.8,61.9,61.77,61.9,48484.0,61.1255,61.2244,61.0958,61.2244,48484.0
2023-04-24 13:30:00,61.9,61.98,61.88,61.91,27604.0,61.2244,61.3035,61.2046,61.2343,27604.0
2023-04-24 13:40:00,61.91,61.99,61.88,61.94,21817.0,61.2343,61.3134,61.2046,61.264,21817.0
2023-04-24 13:50:00,61.96,61.97,61.85,61.88,20291.0,61.2838,61.2936,61.175,61.2046,20291.0
2023-04-24 14:00:00,61.89,61.95,61.85,61.85,30050.0,61.2145,61.2739,61.175,61.175,30050.0
2023-04-24 14:10:00,61.84,62.02,61.8,61.97,43190.0,61.1651,61.3431,61.1255,61.2936,43190.0
2023-04-24 14:20:00,61.95,61.97,61.86,61.9,22394.0,61.2739,61.2936,61.1848,61.2244,22394.0
2023-04-24 14:30:00,61.88,61.91,61.81,61.83,39290.0,61.2046,61.2343,61.1354,61.1552,39290.0
2023-04-24 14:40:00,61.81,61.95,61.8,61.95,25019.0,61.1354,61.2739,61.1255,61.2739,25019.0
2023-04-24 14:50:00,61.96,62.11,61.93,62.1,36889.0,61.2838,61.4321,61.2541,61.4222,36889.0
2023-04-24 15:00:00,62.11,62.23,62.11,62.21,50734.0,61.4321,61.5508,61.4321,61.531,50734.0
2023-04-24 15:10:00,62.22,62.32,62.16,62.22,63708.0,61.5409,61.6398,61.4816,61.5409,63708.0
2023-04-24 15:20:00,62.23,62.31,62.16,62.23,38303.0,61.5508,61.6299,61.4816,61.5508,38303.0
2023-04-24 15:30:00,62.21,62.28,62.09,62.15,57834.0,61.531,61.6003,61.4123,61.4717,57834.0
2023-04-24 15:40:00,62.16,62.39,62.12,62.37,72153.0,61.4816,61.7091,61.442,61.6893,72153.0
2023-04-24 15:50:00,62.37,62.44,62.28,62.41,167661.0,61.6893,61.7585,61.6003,61.7288,167661.0
2023-04-25 09:30:00,61.63,62.0,61.21,61.22,95308.0,60.9574,61.3233,60.5419,60.5518,95308.0
2023-04-25 09:40:00,61.24,61.38,60.64,60.91,91636.0,60.5716,60.7101,59.9782,60.2452,91636.0
2023-04-25 09:50:00,60.93,61.37,60.87,61.18,77059.0,60.265,60.7002,60.2057,60.5123,77059.0
2023-04-25 10:00:00,61.25,61.48,61.2,61.29,61802.0,60.5815,60.809,60.5321,60.6211,61802.0
2023-04-25 10:10:00,61.28,61.31,61.08,61.22,69944.0,60.6112,60.6409,60.4134,60.5518,69944.0
2023-04-25 10:20:00,61.23,61.34,61.07,61.31,29282.0,60.5617,60.6705,60.4035,60.6409,29282.0
2023-04-25 10:30:00,61.28,61.32,60.99,60.99,44333.0,60.6112,60.6507,60.3243,60.3243,44333.0
2023-04-25 10:40:00,60.95,61.13,60.84,61.13,81380.0,60.2848,60.4628,60.176,60.4628,81380.0
2023-04-25 10:50:00,61.13,61.36,61.13,61.28,33206.0,60.4628,60.6903,60.4628,60.6112,33206.0
2023-04-25 11:00:00,61.27,61.29,61.15,61.29,26845.0,60.6013,60.6211,60.4826,60.6211,26845.0
2023-04-25 11:10:00,61.28,61.46,61.27,61.31,33838.0,60.6112,60.7892,60.6013,60.6409,33838.0
2023-04-25 11:20:00,61.32,61.38,61.18,61.21,38867.0,60.6507,60.7101,60.5123,60.5419,38867.0
2023-04-25 11:30:00,61.2,61.2,60.86,60.86,37011.0,60.5321,60.5321,60.1958,60.1958,37011.0
2023-04-25 11:40:00,60.85,60.9,60.77,60.88,37186.0,60.1859,60.2353,60.1067,60.2155,37186.0
2023-04-25 11:50:00,60.87,60.92,60.67,60.67,44969.0,60.2057,60.2551,60.0078,60.0078,44969.0
2023-04-25 12:00:00,60.68,60.84,60.57,60.75,32408.0,60.0177,60.176,59.9089,60.087,32408.0
2023-04-25 12:10:00,60.76,60.88,60.7,60.84,23802.0,60.0969,60.2155,60.0375,60.176,23802.0
2023-04-25 12:20:00,60.85,60.89,60.67,60.68,13762.0,60.1859,60.2254,60.0078,60.0177,13762.0
2023-04-25 12:30:00,60.67,60.71,60.61,60.64,19955.0,60.0078,60.0474,59.9485,59.9782,19955.0
2023-04-25 12:40:00,60.63,60.74,60.6,60.62,20606.0,59.9683,60.0771,59.9386,59.9584,20606.0
2023-04-25 12:50:00,60.63,60.66,60.48,60.5,32714.0,59.9683,59.9979,59.8199,59.8397,32714.0
2023-04-25 13:00:00,60.5,60.62,60.46,60.54,30739.0,59.8397,59.9584,59.8001,59.8793,30739.0
2023-04-25 13:10:00,60.56,60.58,60.27,60.41,37960.0,59.899,59.9188,59.6122,59.7507,37960.0
2023-04-25 13:20:00,60.38,60.45,60.31,60.39,22918.0,59.721,59.7902,59.6518,59.7309,22918.0
2023-04-25 13:30:00,60.38,60.4,60.25,60.29,38115.0,59.721,59.7408,59.5924,59.632,38115.0
2023-04-25 13:40:00,60.28,60.41,60.27,60.38,24225.0,59.6221,59.7507,59.6122,59.721,24225.0
2023-04-25 13:50:00,60.39,60.47,60.31,60.44,17638.0,59.7309,59.81,59.6518,59.7803,17638.0
2023-04-25 14:00:00,60.43,60.48,60.3,60.32,25922.0,59.7705,59.8199,59.6419,59.6617,25922.0
2023-04-25 14:10:00,60.32,60.46,60.3,60.39,39098.0,59.6617,59.8001,59.6419,59.7309,39098.0
2023-04-25 14:20:00,60.4,60.51,60.34,60.5,23197.0,59.7408,59.8496,59.6814,59.8397,23197.0
2023-04-25 14:30:00,60.49,60.57,60.46,60.57,21462.0,59.8298,59.9089,59.8001,59.9089,21462.0
2023-04-25 14:40:00,60.58,60.64,60.44,60.64,25560.0,59.9188,59.9782,59.7803,59.9782,25560.0
2023-04-25 14:50:00,60.68,60.71,60.53,60.58,29344.0,60.0177,60.0474,59.8694,59.9188,29344.0
2023-04-25 15:00:00,60.57,60.68,60.54,60.66,28727.0,59.9089,60.0177,59.8793,59.9979,28727.0
2023-04-25 15:10:00,60.67,60.77,60.64,60.75,25574.0,60.0078,60.1067,59.9782,60.087,25574.0
2023-04-25 15:20:00,60.76,60.9,60.68,60.71,42300.0,60.0969,60.2353,60.0177,60.0474,42300.0
2023-04-25 15:30:00,60.71,60.86,60.69,60.82,63069.0,60.0474,60.1958,60.0276,60.1562,63069.0
2023-04-25 15:40:00,60.82,60.85,60.55,60.55,66846.0,60.1562,60.1859,59.8891,59.8891,66846.0
2023-04-25 15:50:00,60.53,60.63,60.37,60.4,197629.0,59.8694,59.9683,59.7111,59.7408,197629.0
2023-04-26 09:30:00,61.28,61.47,60.96,61.24,109862.0,60.6112,60.7991,60.2947,60.5716,109862.0
2023-04-26 09:40:00,61.27,61.46,61.16,61.35,110852.0,60.6013,60.7892,60.4925,60.6804,110852.0
2023-04-26 09:50:00,61.36,61.49,60.9,61.03,69082.0,60.6903,60.8189,60.2353,60.3639,69082.0
2023-04-26 10:00:00,61.02,61.18,60.78,61.17,56828.0,60.354,60.5123,60.1166,60.5024,56828.0
2023-04-26 10:10:00,61.18,61.26,60.64,60.7,68047.0,60.5123,60.5914,59.9782,60.0375,68047.0
2023-04-26 10:20:00,60.69,60.72,60.52,60.54,62277.0,60.0276,60.0573,59.8595,59.8793,62277.0
2023-04-26 10:30:00,60.52,60.71,60.5,60.57,79176.0,59.8595,60.0474,59.8397,59.9089,79176.0
2023-04-26 10:40:00,60.58,60.59,60.32,60.43,462712.0,59.9188,59.9287,59.6617,59.7705,462712.0
2023-04-26 10:50:00,60.46,60.75,60.43,60.69,40656.0,59.8001,60.087,59.7705,60.0276,40656.0
2023-04-26 11:00:00,60.69,60.92,60.64,60.89,39711.0,60.0276,60.2551,59.9782,60.2254,39711.0
2023-04-26 11:10:00,60.89,61.0,60.86,60.99,28925.0,60.2254,60.3342,60.1958,60.3243,28925.0
2023-04-26 11:20:00,61.0,61.02,60.71,60.73,29546.0,60.3342,60.354,60.0474,60.0672,29546.0
2023-04-26 11:30:00,60.73,60.86,60.7,60.86,26003.0,60.0672,60.1958,60.0375,60.1958,26003.0
2023-04-26 11:40:00,60.84,61.19,60.84,61.17,36294.0,60.176,60.5222,60.176,60.5024,36294.0
2023-04-26 11:50:00,61.2,61.33,61.19,61.25,21550.0,60.5321,60.6606,60.5222,60.5815,21550.0
2023-04-26 12:00:00,61.26,61.41,61.05,61.05,31233.0,60.5914,60.7398,60.3837,60.3837,31233.0
2023-04-26 12:10:00,61.06,61.12,60.82,60.84,31937.0,60.3936,60.4529,60.1562,60.176,31937.0
2023-04-26 12:20:00,60.84,60.84,60.76,60.8,21891.0,60.176,60.176,60.0969,60.1364,21891.0
2023-04-26 12:30:00,60.83,60.88,60.71,60.87,21762.0,60.1661,60.2155,60.0474,60.2057,21762.0
2023-04-26 12:40:00,60.88,60.94,60.81,60.89,9902.0,60.2155,60.2749,60.1463,60.2254,9902.0
2023-04-26 12:50:00,60.86,60.88,60.73,60.79,13569.0,60.1958,60.2155,60.0672,60.1265,13569.0
2023-04-26 13:00:00,60.8,60.86,60.75,60.81,15646.0,60.1364,60.1958,60.087,60.1463,15646.0
2023-04-26 13:10:00,60.82,60.89,60.76,60.86,13085.0,60.1562,60.2254,60.0969,60.1958,13085.0
2023-04-26 13:20:00,60.83,60.9,60.76,60.87,19813.0,60.1661,60.2353,60.0969,60.2057,19813.0
2023-04-26 13:30:00,60.87,60.94,60.83,60.85,13430.0,60.2057,60.2749,60.1661,60.1859,13430.0
2023-04-26 13:40:00,60.83,60.9,60.75,60.77,28846.0,60.1661,60.2353,60.087,60.1067,28846.0
2023-04-26 13:50:00,60.77,60.81,60.68,60.76,26799.0,60.1067,60.1463,60.0177,60.0969,26799.0
2023-04-26 14:00:00,60.76,60.79,60.62,60.69,169157.0,60.0969,60.1265,59.9584,60.0276,169157.0
2023-04-26 14:10:00,60.69,60.85,60.63,60.79,26007.0,60.0276,60.1859,59.9683,60.1265,26007.0
2023-04-26 14:20:00,60.79,60.91,60.76,60.83,20177.0,60.1265,60.2452,60.0969,60.1661,20177.0
2023-04-26 14:30:00,60.82,60.85,60.47,60.49,30702.0,60.1562,60.1859,59.81,59.8298,30702.0
2023-04-26 14:40:00,60.44,60.44,60.32,60.35,32985.0,59.7803,59.7803,59.6617,59.6913,32985.0
2023-04-26 14:50:00,60.35,60.42,60.26,60.28,45312.0,59.6913,59.7606,59.6023,59.6221,45312.0
2023-04-26 15:00:00,60.26,60.29,60.19,60.27,53609.0,59.6023,59.632,59.5331,59.6122,53609.0
2023-04-26 15:10:00,60.28,60.39,60.26,60.28,49551.0,59.6221,59.7309,59.6023,59.6221,49551.0
2023-04-26 15:20:00,60.28,60.28,60.13,60.18,47718.0,59.6221,59.6221,59.4737,59.5232,47718.0
2023-04-26 15:30:00,60.18,60.21,59.81,59.86,91197.0,59.5232,59.5529,59.1572,59.2067,91197.0
2023-04-26 15:40:00,59.89,59.89,59.38,59.4,137745.0,59.2364,59.2364,58.7319,58.7517,137745.0
2023-04-26 15:50:00,59.38,59.67,59.37,59.55,259002.0,58.7319,59.0188,58.722,58.9001,259002.0
2023-04-27 09:30:00,60.38,60.44,59.85,59.93,64793.0,59.721,59.7803,59.1968,59.2759,64793.0
2023-04-27 09:40:00,59.96,60.09,59.52,59.74,46775.0,59.3056,59.4342,58.8704,59.088,46775.0
2023-04-27 09:50:00,59.75,60.38,59.75,60.22,48497.0,59.0979,59.721,59.0979,59.5627,48497.0
2023-04-27 10:00:00,60.21,60.21,59.86,59.89,45414.0,59.5529,59.5529,59.2067,59.2364,45414.0
2023-04-27 10:10:00,59.91,60.42,59.88,60.25,52508.0,59.2561,59.7606,59.2265,59.5924,52508.0
2023-04-27 10:20:00,60.2,60.21,59.95,60.09,45683.0,59.543,59.5529,59.2957,59.4342,45683.0
2023-04-27 10:30:00,60.09,60.16,59.85,59.88,71481.0,59.4342,59.5034,59.1968,59.2265,71481.0
2023-04-27 10:40:00,59.88,59.88,59.63,59.8,51797.0,59.2265,59.2265,58.9792,59.1473,51797.0
2023-04-27 10:50:00,59.79,59.79,59.39,59.46,49125.0,59.1374,59.1374,58.7418,58.811,49125.0
2023-04-27 11:00:00,59.47,59.74,59.38,59.67,39766.0,58.8209,59.088,58.7319,59.0188,39766.0
2023-04-27 11:10:00,59.7,59.83,59.63,59.83,31315.0,59.0484,59.177,58.9792,59.177,31315.0
2023-04-27 11:20:00,59.82,60.24,59.82,60.15,39357.0,59.1671,59.5825,59.1671,59.4935,39357.0
2023-04-27 11:30:00,60.15,60.31,60.06,60.3,57085.0,59.4935,59.6518,59.4045,59.6419,57085.0
2023-04-27 11:40:00,60.34,60.37,60.23,60.34,43343.0,59.6814,59.7111,59.5726,59.6814,43343.0
2023-04-27 11:50:00,60.32,60.39,60.05,60.06,29991.0,59.6617,59.7309,59.3946,59.4045,29991.0
2023-04-27 12:00:00,60.07,60.24,60.03,60.06,36262.0,59.4144,59.5825,59.3748,59.4045,36262.0
2023-04-27 12:10:00,60.06,60.24,60.02,60.23,20264.0,59.4045,59.5825,59.3649,59.5726,20264.0
2023-04-27 12:20:00,60.22,60.31,60.2,60.25,21194.0,59.5627,59.6518,59.543,59.5924,21194.0
2023-04-27 12:30:00,60.23,60.53,60.22,60.44,51513.0,59.5726,59.8694,59.5627,59.7803,51513.0
2023-04-27 12:40:00,60.43,60.54,60.39,60.43,26418.0,59.7705,59.8793,59.7309,59.7705,26418.0
2023-04-27 12:50:00,60.42,60.49,60.34,60.46,26215.0,59.7606,59.8298,59.6814,59.8001,26215.0
2023-04-27 13:00:00,60.48,60.53,60.34,60.4,58962.0,59.8199,59.8694,59.6814,59.7408,58962.0
2023-04-27 13:10:00,60.39,60.53,60.34,60.51,22351.0,59.7309,59.8694,59.6814,59.8496,22351.0
2023-04-27 13:20:00,60.53,60.63,60.52,60.6,17423.0,59.8694,59.9683,59.8595,59.9386,17423.0
2023-04-27 13:30:00,60.62,60.85,60.6,60.78,20362.0,59.9584,60.1859,59.9386,60.1166,20362.0
2023-04-27 13:40:00,60.78,60.99,60.71,60.94,27068.0,60.1166,60.3243,60.0474,60.2749,27068.0
2023-04-27 13:50:00,60.95,60.95,60.74,60.76,21867.0,60.2848,60.2848,60.0771,60.0969,21867.0
2023-04-27 14:00:00,60.76,60.96,60.76,60.87,22806.0,60.0969,60.2947,60.0969,60.2057,22806.0
2023-04-27 14:10:00,60.87,60.95,60.78,60.93,20228.0,60.2057,60.2848,60.1166,60.265,20228.0
2023-04-27 14:20:00,60.93,61.11,60.91,61.09,29423.0,60.265,60.443,60.2452,60.4233,29423.0
2023-04-27 14:30:00,61.1,61.2,61.06,61.13,32252.0,60.4331,60.5321,60.3936,60.4628,32252.0
2023-04-27 14:40:00,61.14,61.26,61.1,61.2,37278.0,60.4727,60.5914,60.4331,60.5321,37278.0
2023-04-27 14:50:00,61.21,61.29,61.2,61.24,56850.0,60.5419,60.6211,60.5321,60.5716,56850.0
2023-04-27 15:00:00,61.22,61.33,61.2,61.33,35968.0,60.5518,60.6606,60.5321,60.6606,35968.0
2023-04-27 15:10:00,61.32,61.74,61.25,61.71,203737.0,60.6507,61.0662,60.5815,61.0365,203737.0
2023-04-27 15:20:00,61.71,61.86,61.54,61.56,95928.0,61.0365,61.1848,60.8683,60.8881,95928.0
2023-04-27 15:30:00,61.56,61.72,61.53,61.63,44056.0,60.8881,61.0464,60.8585,60.9574,44056.0
2023-04-27 15:40:00,61.64,61.68,61.54,61.65,54419.0,60.9673,61.0068,60.8683,60.9771,54419.0
2023-04-27 15:50:00,61.65,61.69,61.56,61.66,149932.0,60.9771,61.0167,60.8881,60.987,149932.0
2023-04-28 09:30:00,62.58,62.93,62.15,62.57,193841.0,61.897,62.2432,61.4717,61.8871,193841.0
2023-04-28 09:40:00,62.55,63.32,62.45,63.32,145180.0,61.8673,62.6289,61.7684,62.6289,145180.0
2023-04-28 09:50:00,63.33,63.74,63.3,63.65,150347.0,62.6388,63.0443,62.6091,62.9553,150347.0
2023-04-28 10:00:00,63.64,64.55,63.46,64.55,145013.0,62.9454,63.8455,62.7674,63.8455,145013.0
2023-04-28 10:10:00,64.52,64.88,64.46,64.8,133077.0,63.8158,64.1719,63.7565,64.0928,133077.0
2023-04-28 10:20:00,64.75,65.1,64.7,64.81,221629.0,64.0433,64.3895,63.9939,64.1027,221629.0
2023-04-28 10:30:00,64.82,65.23,64.72,65.0,181953.0,64.1125,64.5181,64.0136,64.2906,181953.0
2023-04-28 10:40:00,64.98,65.35,64.98,65.3,123483.0,64.2708,64.6368,64.2708,64.5873,123483.0
2023-04-28 10:50:00,65.31,65.38,64.87,64.96,83446.0,64.5972,64.6664,64.162,64.251,83446.0
2023-04-28 11:00:00,64.96,64.96,64.32,64.41,140702.0,64.251,64.251,63.618,63.707,140702.0
2023-04-28 11:10:00,64.39,64.73,64.31,64.73,86838.0,63.6872,64.0235,63.6081,64.0235,86838.0
2023-04-28 11:20:00,64.71,64.76,64.37,64.38,46324.0,64.0037,64.0532,63.6675,63.6773,46324.0
2023-04-28 11:30:00,64.38,64.65,64.38,64.5,33201.0,63.6773,63.9444,63.6773,63.796,33201.0
2023-04-28 11:40:00,64.49,64.64,64.42,64.64,43017.0,63.7861,63.9345,63.7169,63.9345,43017.0
2023-04-28 11:50:00,64.63,64.63,64.47,64.57,35610.0,63.9246,63.9246,63.7664,63.8653,35610.0
2023-04-28 12:00:00,64.58,64.63,64.43,64.45,50687.0,63.8752,63.9246,63.7268,63.7466,50687.0
2023-04-28 12:10:00,64.42,64.7,64.28,64.31,75079.0,63.7169,63.9939,63.5784,63.6081,75079.0
2023-04-28 12:20:00,64.29,64.41,64.21,64.41,41243.0,63.5883,63.707,63.5092,63.707,41243.0
2023-04-28 12:30:00,64.4,64.52,64.27,64.27,34552.0,63.6971,63.8158,63.5685,63.5685,34552.0
2023-04-28 12:40:00,64.25,64.51,64.18,64.51,82078.0,63.5488,63.8059,63.4795,63.8059,82078.0
2023-04-28 12:50:00,64.53,64.93,64.51,64.87,393358.0,63.8257,64.2213,63.8059,64.162,393358.0
2023-04-28 13:00:00,64.86,65.12,64.79,65.06,67983.0,64.1521,64.4093,64.0829,64.3499,67983.0
2023-04-28 13:10:00,65.06,65.31,65.02,65.31,70405.0,64.3499,64.5972,64.3104,64.5972,70405.0
2023-04-28 13:20:00,65.31,65.34,65.14,65.22,74358.0,64.5972,64.6269,64.4291,64.5082,74358.0
2023-04-28 13:30:00,65.21,65.26,65.08,65.22,50584.0,64.4983,64.5477,64.3697,64.5082,50584.0
2023-04-28 13:40:00,65.23,65.29,65.13,65.13,108228.0,64.5181,64.5774,64.4192,64.4192,108228.0
2023-04-28 13:50:00,65.14,65.18,64.98,64.99,51569.0,64.4291,64.4686,64.2708,64.2807,51569.0
2023-04-28 14:00:00,64.99,65.34,64.99,65.29,42749.0,64.2807,64.6269,64.2807,64.5774,42749.0
2023-04-28 14:10:00,65.28,65.34,65.2,65.23,27800.0,64.5675,64.6269,64.4884,64.5181,27800.0
2023-04-28 14:20:00,65.22,65.28,65.13,65.19,32526.0,64.5082,64.5675,64.4192,64.4785,32526.0
2023-04-28 14:30:00,65.21,65.27,65.06,65.1,44791.0,64.4983,64.5576,64.3499,64.3895,44791.0
2023-04-28 14:40:00,65.11,65.26,65.08,65.24,25612.0,64.3994,64.5477,64.3697,64.528,25612.0
2023-04-28 14:50:00,65.24,65.49,65.22,65.47,54800.0,64.528,64.7752,64.5082,64.7554,54800.0
2023-04-28 15:00:00,65.48,65.58,65.46,65.47,66556.0,64.7653,64.8642,64.7456,64.7554,66556.0
2023-04-28 15:10:00,65.46,66.04,65.44,66.02,141698.0,64.7456,65.3192,64.7258,65.2994,141698.0
2023-04-28 15:20:00,66.01,66.05,65.52,65.52,89690.0,65.2896,65.3291,64.8049,64.8049,89690.0
2023-04-28 15:30:00,65.52,65.59,65.33,65.47,100219.0,64.8049,64.8741,64.617,64.7554,100219.0
2023-04-28 15:40:00,65.47,65.63,65.46,65.52,94630.0,64.7554,64.9137,64.7456,64.8049,94630.0
2023-04-28 15:50:00,65.52,65.52,65.29,65.44,410930.0,64.8049,64.8049,64.5774,64.7258,410930.0
2023-05-01 09:30:00,65.52,67.46,65.1,67.41,310121.0,64.8049,66.7237,64.3895,66.6743,310121.0
2023-05-01 09:40:00,67.42,68.12,66.53,66.56,207179.0,66.6842,67.3765,65.8039,65.8336,207179.0
2023-05-01 09:50:00,66.57,67.35,66.56,66.92,126804.0,65.8434,66.6149,65.8336,66.1896,126804.0
2023-05-01 10:00:00,66.84,67.11,66.47,67.02,109946.0,66.1105,66.3776,65.7445,66.2885,109946.0
2023-05-01 10:10:00,67.04,67.68,66.77,67.64,183165.0,66.3083,66.9413,66.0413,66.9018,183165.0
2023-05-01 10:20:00,67.6,67.78,67.06,67.25,76187.0,66.8622,67.0402,66.3281,66.516,76187.0
2023-05-01 10:30:00,67.25,68.2,67.25,67.97,141309.0,66.516,67.4557,66.516,67.2282,141309.0
2023-05-01 10:40:00,67.98,67.99,67.45,67.64,80444.0,67.2381,67.2479,66.7138,66.9018,80444.0
2023-05-01 10:50:00,67.61,67.99,67.46,67.93,94503.0,66.8721,67.2479,66.7237,67.1886,94503.0
2023-05-01 11:00:00,67.95,67.99,67.49,67.52,74338.0,67.2084,67.2479,66.7534,66.7831,74338.0
2023-05-01 11:10:00,67.49,67.59,66.94,66.98,68820.0,66.7534,66.8523,66.2094,66.249,68820.0
2023-05-01 11:20:00,66.95,67.16,66.74,67.04,83326.0,66.2193,66.427,66.0116,66.3083,83326.0
2023-05-01 11:30:00,67.03,67.14,66.67,66.83,109035.0,66.2984,66.4072,65.9424,66.1006,109035.0
2023-05-01 11:40:00,66.84,67.39,66.8,67.3,74294.0,66.1105,66.6545,66.0709,66.5655,74294.0
2023-05-01 11:50:00,67.3,67.81,67.29,67.77,52647.0,66.5655,67.0699,66.5556,67.0303,52647.0
2023-05-01 12:00:00,67.79,68.08,67.76,68.02,55604.0,67.0501,67.337,67.0205,67.2776,55604.0
2023-05-01 12:10:00,68.04,68.23,67.75,67.86,55195.0,67.2974,67.4853,67.0106,67.1194,55195.0
2023-05-01 12:20:00,67.87,67.92,67.7,67.84,32904.0,67.1293,67.1787,66.9611,67.0996,32904.0
2023-05-01 12:30:00,67.86,68.01,67.75,67.98,33628.0,67.1194,67.2677,67.0106,67.2381,33628.0
2023-05-01 12:40:00,67.98,68.18,67.8,68.18,51111.0,67.2381,67.4359,67.06,67.4359,51111.0
2023-05-01 12:50:00,68.18,68.53,68.18,68.38,55492.0,67.4359,67.7821,67.4359,67.6337,55492.0
2023-05-01 13:00:00,68.38,68.67,68.37,68.57,108662.0,67.6337,67.9205,67.6238,67.8216,108662.0
2023-05-01 13:10:00,68.51,68.74,68.39,68.41,68380.0,67.7623,67.9898,67.6436,67.6634,68380.0
2023-05-01 13:20:00,68.41,68.49,68.03,68.06,60717.0,67.6634,67.7425,67.2875,67.3172,60717.0
2023-05-01 13:30:00,68.05,68.13,67.97,68.06,41729.0,67.3073,67.3864,67.2282,67.3172,41729.0
2023-05-01 13:40:00,68.06,68.2,67.96,68.17,26985.0,67.3172,67.4557,67.2183,67.426,26985.0
2023-05-01 13:50:00,68.17,68.18,67.96,68.11,31571.0,67.426,67.4359,67.2183,67.3666,31571.0
2023-05-01 14:00:00,68.13,68.29,67.94,67.97,41573.0,67.3864,67.5447,67.1985,67.2282,41573.0
2023-05-01 14:10:00,67.97,67.97,67.7,67.77,59298.0,67.2282,67.2282,66.9611,67.0303,59298.0
2023-05-01 14:20:00,67.79,67.93,67.7,67.89,46513.0,67.0501,67.1886,66.9611,67.149,46513.0
2023-05-01 14:30:00,67.88,67.9,67.45,67.67,71614.0,67.1391,67.1589,66.7138,66.9314,71614.0
2023-05-01 14:40:00,67.68,67.82,67.57,67.6,61542.0,66.9413,67.0798,66.8325,66.8622,61542.0
2023-05-01 14:50:00,67.59,67.62,67.3,67.37,42556.0,66.8523,66.882,66.5655,66.6347,42556.0
2023-05-01 15:00:00,67.4,67.63,67.33,67.62,68360.0,66.6644,66.8919,66.5951,66.882,68360.0
2023-05-01 15:10:00,67.6,67.63,67.28,67.35,64210.0,66.8622,66.8919,66.5457,66.6149,64210.0
2023-05-01 15:20:00,67.36,67.52,67.33,67.47,46094.0,66.6248,66.7831,66.5951,66.7336,46094.0
2023-05-01 15:30:00,67.47,67.5,67.24,67.36,60686.0,66.7336,66.7633,66.5061,66.6248,60686.0
2023-05-01 15:40:00,67.35,67.47,67.27,67.33,100507.0,66.6149,66.7336,66.5358,66.5951,100507.0
2023-05-01 15:50:00,67.31,67.33,66.95,66.95,380304.0,66.5754,66.5951,66.2193,66.2193,380304.0
2023-05-02 09:30:00,66.5,67.37,66.3,66.92,160877.0,65.7742,66.6347,65.5764,66.1896,160877.0
2023-05-02 09:40:00,66.92,67.27,66.6,66.62,50547.0,66.1896,66.5358,65.8731,65.8929,50547.0
2023-05-02 09:50:00,66.59,67.09,66.48,66.96,37051.0,65.8632,66.3578,65.7544,66.2292,37051.0
2023-05-02 10:00:00,66.96,67.17,66.63,66.66,45682.0,66.2292,66.4369,65.9028,65.9325,45682.0
2023-05-02 10:10:00,66.69,66.71,66.15,66.6,64621.0,65.9621,65.9819,65.428,65.8731,64621.0
2023-05-02 10:20:00,66.58,66.61,66.01,66.45,84194.0,65.8533,65.883,65.2896,65.7248,84194.0
2023-05-02 10:30:00,66.49,66.54,66.12,66.17,63648.0,65.7643,65.8138,65.3984,65.4478,63648.0
2023-05-02 10:40:00,66.19,66.39,66.06,66.34,60440.0,65.4676,65.6654,65.339,65.616,60440.0
2023-05-02 10:50:00,66.34,66.53,66.26,66.35,61636.0,65.616,65.8039,65.5368,65.6258,61636.0
2023-05-02 11:00:00,66.35,66.78,66.29,66.73,81430.0,65.6258,66.0512,65.5665,66.0017,81430.0
2023-05-02 11:10:00,66.79,66.99,66.75,66.79,52607.0,66.061,66.2589,66.0215,66.061,52607.0
2023-05-02 11:20:00,66.78,66.79,66.56,66.75,40467.0,66.0512,66.061,65.8336,66.0215,40467.0
2023-05-02 11:30:00,66.72,66.92,66.54,66.85,31769.0,65.9918,66.1896,65.8138,66.1204,31769.0
2023-05-02 11:40:00,66.83,67.46,66.83,67.37,133063.0,66.1006,66.7237,66.1006,66.6347,133063.0
2023-05-02 11:50:00,67.35,67.42,67.13,67.22,37632.0,66.6149,66.6842,66.3973,66.4863,37632.0
2023-05-02 12:00:00,67.21,67.32,66.66,67.13,148950.0,66.4765,66.5853,65.9325,66.3973,148950.0
2023-05-02 12:10:00,67.16,67.28,66.88,66.95,38885.0,66.427,66.5457,66.1501,66.2193,38885.0
2023-05-02 12:20:00,66.94,67.19,66.83,67.01,15059.0,66.2094,66.4567,66.1006,66.2786,15059.0
2023-05-02 12:30:00,67.06,67.3,67.06,67.21,15606.0,66.3281,66.5655,66.3281,66.4765,15606.0
2023-05-02 12:40:00,67.22,67.45,67.13,67.35,122423.0,66.4863,66.7138,66.3973,66.6149,122423.0
2023-05-02 12:50:00,67.41,67.62,67.4,67.52,21799.0,66.6743,66.882,66.6644,66.7831,21799.0
2023-05-02 13:00:00,67.52,68.0,67.46,67.92,74253.0,66.7831,67.2578,66.7237,67.1787,74253.0
2023-05-02 13:10:00,67.92,67.95,67.63,67.67,28216.0,67.1787,67.2084,66.8919,66.9314,28216.0
2023-05-02 13:20:00,67.62,67.67,67.41,67.45,21898.0,66.882,66.9314,66.6743,66.7138,21898.0
2023-05-02 13:30:00,67.46,67.7,67.36,67.68,35438.0,66.7237,66.9611,66.6248,66.9413,35438.0
2023-05-02 13:40:00,67.68,67.71,67.56,67.65,22657.0,66.9413,66.971,66.8226,66.9117,22657.0
2023-05-02 13:50:00,67.67,67.86,67.56,67.6,19693.0,66.9314,67.1194,66.8226,66.8622,19693.0
2023-05-02 14:00:00,67.6,67.61,67.38,67.49,32434.0,66.8622,66.8721,66.6446,66.7534,32434.0
2023-05-02 14:10:00,67.52,67.65,67.34,67.61,23943.0,66.7831,66.9117,66.605,66.8721,23943.0
2023-05-02 14:20:00,67.64,67.65,67.43,67.51,42741.0,66.9018,66.9117,66.6941,66.7732,42741.0
2023-05-02 14:30:00,67.52,67.52,67.22,67.32,26846.0,66.7831,66.7831,66.4863,66.5853,26846.0
2023-05-02 14:40:00,67.32,67.49,67.18,67.46,19329.0,66.5853,66.7534,66.4468,66.7237,19329.0
2023-05-02 14:50:00,67.45,67.55,67.33,67.54,36513.0,66.7138,66.8127,66.5951,66.8029,36513.0
2023-05-02 15:00:00,67.55,67.69,67.46,67.67,47320.0,66.8127,66.9512,66.7237,66.9314,47320.0
2023-05-02 15:10:00,67.69,67.87,67.68,67.82,47094.0,66.9512,67.1293,66.9413,67.0798,47094.0
2023-05-02 15:20:00,67.81,67.92,67.75,67.84,51628.0,67.0699,67.1787,67.0106,67.0996,51628.0
2023-05-02 15:30:00,67.82,67.85,67.64,67.79,104834.0,67.0798,67.1095,66.9018,67.0501,104834.0
2023-05-02 15:40:00,67.78,67.98,67.76,67.87,85377.0,67.0402,67.2381,67.0205,67.1293,85377.0
2023-05-02 15:50:00,67.84,67.93,67.74,67.81,258814.0,67.0996,67.1886,67.0007,67.0699,258814.0
2023-05-03 09:30:00,67.88,68.18,67.55,67.57,84527.0,67.1391,67.4359,66.8127,66.8325,84527.0
2023-05-03 09:40:00,67.59,67.91,67.2,67.88,44539.0,66.8523,67.1688,66.4666,67.1391,44539.0
2023-05-03 09:50:00,67.89,68.61,67.89,68.54,84286.0,67.149,67.8612,67.149,67.7919,84286.0
2023-05-03 10:00:00,68.53,68.68,68.24,68.53,165077.0,67.7821,67.9304,67.4952,67.7821,165077.0
2023-05-03 10:10:00,68.55,68.68,68.26,68.53,111008.0,67.8018,67.9304,67.515,67.7821,111008.0
2023-05-03 10:20:00,68.55,68.72,68.42,68.53,55831.0,67.8018,67.97,67.6733,67.7821,55831.0
2023-05-03 10:30:00,68.45,68.78,68.44,68.48,44707.0,67.7029,68.0293,67.693,67.7326,44707.0
2023-05-03 10:40:00,68.47,68.5,68.05,68.3,99504.0,67.7227,67.7524,67.3073,67.5546,99504.0
2023-05-03 10:50:00,68.3,68.51,68.28,68.42,33082.0,67.5546,67.7623,67.5348,67.6733,33082.0
2023-05-03 11:00:00,68.44,68.47,68.1,68.13,35619.0,67.693,67.7227,67.3567,67.3864,35619.0
2023-05-03 11:10:00,68.11,68.25,68.01,68.06,49055.0,67.3666,67.5051,67.2677,67.3172,49055.0
2023-05-03 11:20:00,68.07,68.37,67.99,68.24,37327.0,67.3271,67.6238,67.2479,67.4952,37327.0
2023-05-03 11:30:00,68.23,68.23,67.98,68.11,29423.0,67.4853,67.4853,67.2381,67.3666,29423.0
2023-05-03 11:40:00,68.09,68.1,67.86,67.89,29331.0,67.3469,67.3567,67.1194,67.149,29331.0
2023-05-03 11:50:00,67.9,68.04,67.63,67.7,41139.0,67.1589,67.2974,66.8919,66.9611,41139.0
2023-05-03 12:00:00,67.72,68.06,67.68,68.0,29247.0,66.9809,67.3172,66.9413,67.2578,29247.0
2023-05-03 12:10:00,67.98,68.15,67.88,68.02,27003.0,67.2381,67.4062,67.1391,67.2776,27003.0
2023-05-03 12:20:00,68.02,68.1,67.95,68.03,18993.0,67.2776,67.3567,67.2084,67.2875,18993.0
2023-05-03 12:30:00,68.05,68.07,67.79,67.82,37261.0,67.3073,67.3271,67.0501,67.0798,37261.0
2023-05-03 12:40:00,67.81,67.9,67.72,67.77,36379.0,67.0699,67.1589,66.9809,67.0303,36379.0
2023-05-03 12:50:00,67.77,67.93,67.73,67.93,18677.0,67.0303,67.1886,66.9908,67.1886,18677.0
2023-05-03 13:00:00,67.92,67.93,67.74,67.9,32388.0,67.1787,67.1886,67.0007,67.1589,32388.0
2023-05-03 13:10:00,67.91,67.96,67.79,67.81,76551.0,67.1688,67.2183,67.0501,67.0699,76551.0
2023-05-03 13:20:00,67.82,68.12,67.79,68.11,26100.0,67.0798,67.3765,67.0501,67.3666,26100.0
2023-05-03 13:30:00,68.11,68.11,67.83,67.85,33654.0,67.3666,67.3666,67.0897,67.1095,33654.0
2023-05-03 13:40:00,67.88,67.99,67.81,67.99,40740.0,67.1391,67.2479,67.0699,67.2479,40740.0
2023-05-03 13:50:00,68.0,68.29,67.97,68.19,42895.0,67.2578,67.5447,67.2282,67.4458,42895.0
2023-05-03 14:00:00,68.19,68.57,68.0,68.42,84240.0,67.4458,67.8216,67.2578,67.6733,84240.0
2023-05-03 14:10:00,68.4,68.69,68.38,68.48,56792.0,67.6535,67.9403,67.6337,67.7326,56792.0
2023-05-03 14:20:00,68.51,68.68,68.37,68.43,40567.0,67.7623,67.9304,67.6238,67.6831,40567.0
2023-05-03 14:30:00,68.43,68.61,68.05,68.57,80894.0,67.6831,67.8612,67.3073,67.8216,80894.0
2023-05-03 14:40:00,68.62,68.94,68.3,68.32,112916.0,67.8711,68.1876,67.5546,67.5743,112916.0
2023-05-03 14:50:00,68.29,68.51,68.0,68.51,123513.0,67.5447,67.7623,67.2578,67.7623,123513.0
2023-05-03 15:00:00,68.53,68.77,68.13,68.28,66164.0,67.7821,68.0194,67.3864,67.5348,66164.0
2023-05-03 15:10:00,68.28,68.28,67.8,68.14,101181.0,67.5348,67.5348,67.06,67.3963,101181.0
2023-05-03 15:20:00,68.13,68.23,67.65,67.68,81357.0,67.3864,67.4853,66.9117,66.9413,81357.0
2023-05-03 15:30:00,67.67,67.79,67.24,67.24,160795.0,66.9314,67.0501,66.5061,66.5061,160795.0
2023-05-03 15:40:00,67.24,67.44,67.11,67.33,235405.0,66.5061,66.7039,66.3776,66.5951,235405.0
2023-05-03 15:50:00,67.34,67.43,67.05,67.08,393908.0,66.605,66.6941,66.3182,66.3479,393908.0
2023-05-04 09:30:00,73.2,73.3,71.56,72.04,830746.0,72.4011,72.5,70.779,71.2537,830746.0
2023-05-04 09:40:00,72.03,72.21,70.72,70.83,424343.0,71.2439,71.4219,69.9482,70.0569,424343.0
2023-05-04 09:50:00,70.95,72.7,70.82,71.93,281654.0,70.1756,71.9065,70.0471,71.1449,281654.0
2023-05-04 10:00:00,71.95,72.0,71.06,71.65,232598.0,71.1647,71.2142,70.2844,70.868,232598.0
2023-05-04 10:10:00,71.7,72.47,71.61,71.98,197179.0,70.9175,71.6791,70.8284,71.1944,197179.0
2023-05-04 10:20:00,71.98,72.01,70.58,71.74,211279.0,71.1944,71.2241,69.8097,70.957,211279.0
2023-05-04 10:30:00,71.66,72.1,71.27,71.39,127934.0,70.8779,71.3131,70.4921,70.6108,127934.0
2023-05-04 10:40:00,71.34,71.63,70.6,71.31,212342.0,70.5614,70.8482,69.8295,70.5317,212342.0
2023-05-04 10:50:00,71.39,71.95,71.31,71.38,105369.0,70.6108,71.1647,70.5317,70.6009,105369.0
2023-05-04 11:00:00,71.35,72.19,71.35,72.1,143546.0,70.5713,71.4021,70.5713,71.3131,143546.0
2023-05-04 11:10:00,72.15,72.29,71.74,71.96,102354.0,71.3625,71.501,70.957,71.1746,102354.0
2023-05-04 11:20:00,71.96,72.46,71.96,72.25,112978.0,71.1746,71.6692,71.1746,71.4615,112978.0
2023-05-04 11:30:00,72.25,72.55,72.06,72.4,101448.0,71.4615,71.7582,71.2735,71.6098,101448.0
2023-05-04 11:40:00,72.44,72.62,71.83,71.88,137666.0,71.6494,71.8274,71.046,71.0955,137666.0
2023-05-04 11:50:00,71.9,72.04,71.36,71.57,162627.0,71.1153,71.2537,70.5812,70.7889,162627.0
2023-05-04 12:00:00,71.55,71.81,71.23,71.39,262269.0,70.7691,71.0263,70.4526,70.6108,262269.0
2023-05-04 12:10:00,71.35,71.45,70.96,71.3,113177.0,70.5713,70.6702,70.1855,70.5218,113177.0
2023-05-04 12:20:00,71.32,72.13,71.32,72.11,119910.0,70.5416,71.3428,70.5416,71.323,119910.0
2023-05-04 12:30:00,72.13,72.17,71.88,72.08,71070.0,71.3428,71.3823,71.0955,71.2933,71070.0
2023-05-04 12:40:00,72.08,72.19,71.92,72.19,59277.0,71.2933,71.4021,71.1351,71.4021,59277.0
2023-05-04 12:50:00,72.17,72.7,72.03,72.69,112121.0,71.3823,71.9065,71.2439,71.8966,112121.0
2023-05-04 13:00:00,72.7,72.87,72.59,72.85,155759.0,71.9065,72.0747,71.7977,72.0549,155759.0
2023-05-04 13:10:00,72.85,73.15,72.71,73.0,249162.0,72.0549,72.3516,71.9164,72.2033,249162.0
2023-05-04 13:20:00,73.0,73.05,72.73,73.03,123701.0,72.2033,72.2527,71.9362,72.2329,123701.0
2023-05-04 13:30:00,73.01,73.38,72.91,73.14,241227.0,72.2132,72.5791,72.1142,72.3417,241227.0
2023-05-04 13:40:00,73.17,73.17,72.76,72.79,186954.0,72.3714,72.3714,71.9659,71.9956,186954.0
2023-05-04 13:50:00,72.75,73.2,72.62,73.15,134730.0,71.956,72.4011,71.8274,72.3516,134730.0
2023-05-04 14:00:00,73.16,73.44,73.09,73.24,93671.0,72.3615,72.6385,72.2923,72.4406,93671.0
2023-05-04 14:10:00,73.25,73.4,73.03,73.23,78647.0,72.4505,72.5989,72.2329,72.4308,78647.0
2023-05-04 14:20:00,73.2,73.21,72.77,72.78,106669.0,72.4011,72.411,71.9758,71.9857,106669.0
2023-05-04 14:30:00,72.77,72.85,72.48,72.72,112247.0,71.9758,72.0549,71.6889,71.9263,112247.0
2023-05-04 14:40:00,72.69,73.01,72.6,72.96,69861.0,71.8966,72.2132,71.8076,72.1637,69861.0
2023-05-04 14:50:00,72.95,73.04,72.9,72.99,89264.0,72.1538,72.2428,72.1044,72.1934,89264.0
2023-05-04 15:00:00,72.99,73.22,72.96,73.15,172978.0,72.1934,72.4209,72.1637,72.3516,172978.0
2023-05-04 15:10:00,73.13,73.2,72.53,72.59,105277.0,72.3318,72.4011,71.7384,71.7977,105277.0
2023-05-04 15:20:00,72.61,72.62,72.21,72.27,124865.0,71.8175,71.8274,71.4219,71.4812,124865.0
2023-05-04 15:30:00,72.25,72.36,71.7,71.71,186639.0,71.4615,71.5703,70.9175,70.9273,186639.0
2023-05-04 15:40:00,71.7,71.94,71.55,71.9,184137.0,70.9175,71.1548,70.7691,71.1153,184137.0
2023-05-04 15:50:00,71.88,71.98,71.67,71.88,518323.0,71.0955,71.1944,70.8878,71.0955,518323.0
2023-05-05 09:30:00,73.19,73.35,72.44,72.66,213049.0,72.3912,72.5494,71.6494,71.867,213049.0
2023-05-05 09:40:00,72.67,73.67,72.67,73.67,208201.0,71.8769,72.866,71.8769,72.866,208201.0
2023-05-05 09:50:00,73.61,74.21,73.45,74.05,175324.0,72.8066,73.4001,72.6484,73.2418,175324.0
2023-05-05 10:00:00,74.08,74.95,74.07,74.95,172177.0,73.2715,74.132,73.2616,74.132,172177.0
2023-05-05 10:10:00,74.94,75.08,74.67,75.08,177522.0,74.1221,74.2606,73.855,74.2606,177522.0
2023-05-05 10:20:00,75.07,75.41,74.76,74.95,158799.0,74.2507,74.587,73.9441,74.132,158799.0
2023-05-05 10:30:00,75.0,75.1,74.42,74.9,104831.0,74.1814,74.2803,73.6078,74.0825,104831.0
2023-05-05 10:40:00,74.95,74.98,74.28,74.49,89025.0,74.132,74.1617,73.4693,73.677,89025.0
2023-05-05 10:50:00,74.52,74.59,74.25,74.52,105414.0,73.7067,73.7759,73.4396,73.7067,105414.0
2023-05-05 11:00:00,74.52,74.72,74.4,74.47,83131.0,73.7067,73.9045,73.588,73.6572,83131.0
2023-05-05 11:10:00,74.49,74.75,74.35,74.54,75477.0,73.677,73.9342,73.5385,73.7265,75477.0
2023-05-05 11:20:00,74.51,74.6,74.11,74.56,85467.0,73.6968,73.7858,73.3012,73.7462,85467.0
2023-05-05 11:30:00,74.56,74.63,74.37,74.49,120206.0,73.7462,73.8155,73.5583,73.677,120206.0
2023-05-05 11:40:00,74.53,74.95,74.44,74.89,86235.0,73.7166,74.132,73.6275,74.0726,86235.0
2023-05-05 11:50:00,74.89,75.08,74.78,75.07,76564.0,74.0726,74.2606,73.9638,74.2507,76564.0
2023-05-05 12:00:00,75.1,75.32,74.99,75.32,70031.0,74.2803,74.4979,74.1715,74.4979,70031.0
2023-05-05 12:10:00,75.31,75.73,75.25,75.69,78858.0,74.4881,74.9035,74.4287,74.8639,78858.0
2023-05-05 12:20:00,75.71,75.76,75.44,75.44,72204.0,74.8837,74.9331,74.6166,74.6166,72204.0
2023-05-05 12:30:00,75.45,75.55,75.36,75.55,37776.0,74.6265,74.7254,74.5375,74.7254,37776.0
2023-05-05 12:40:00,75.53,75.54,75.27,75.46,50578.0,74.7057,74.7155,74.4485,74.6364,50578.0
2023-05-05 12:50:00,75.48,75.55,75.22,75.42,35462.0,74.6562,74.7254,74.399,74.5969,35462.0
2023-05-05 13:00:00,75.42,75.55,75.37,75.47,42444.0,74.5969,74.7254,74.5474,74.6463,42444.0
2023-05-05 13:10:00,75.48,75.62,75.44,75.61,40576.0,74.6562,74.7947,74.6166,74.7848,40576.0
2023-05-05 13:20:00,75.62,75.93,75.6,75.76,123836.0,74.7947,75.1013,74.7749,74.9331,123836.0
2023-05-05 13:30:00,75.77,75.84,75.65,75.7,57781.0,74.943,75.0123,74.8243,74.8738,57781.0
2023-05-05 13:40:00,75.72,75.97,75.66,75.95,40953.0,74.8936,75.1409,74.8342,75.1211,40953.0
2023-05-05 13:50:00,75.97,75.99,75.73,75.9,74618.0,75.1409,75.1606,74.9035,75.0716,74618.0
2023-05-05 14:00:00,75.92,75.95,75.57,75.58,83097.0,75.0914,75.1211,74.7452,74.7551,83097.0
2023-05-05 14:10:00,75.57,75.61,75.4,75.57,61583.0,74.7452,74.7848,74.5771,74.7452,61583.0
2023-05-05 14:20:00,75.56,75.83,75.54,75.8,41932.0,74.7353,75.0024,74.7155,74.9727,41932.0
2023-05-05 14:30:00,75.8,75.94,75.5,75.58,83334.0,74.9727,75.1112,74.676,74.7551,83334.0
2023-05-05 14:40:00,75.59,75.61,75.45,75.56,54137.0,74.765,74.7848,74.6265,74.7353,54137.0
2023-05-05 14:50:00,75.56,75.72,75.52,75.67,224727.0,74.7353,74.8936,74.6958,74.8441,224727.0
2023-05-05 15:00:00,75.69,75.93,75.67,75.89,93190.0,74.8639,75.1013,74.8441,75.0617,93190.0
2023-05-05 15:10:00,75.88,75.93,75.79,75.81,64589.0,75.0518,75.1013,74.9628,74.9826,64589.0
2023-05-05 15:20:00,75.81,75.91,75.7,75.81,70952.0,74.9826,75.0815,74.8738,74.9826,70952.0
2023-05-05 15:30:00,75.81,75.86,75.61,75.7,87536.0,74.9826,75.0321,74.7848,74.8738,87536.0
2023-05-05 15:40:00,75.68,75.81,75.61,75.65,157488.0,74.854,74.9826,74.7848,74.8243,157488.0
2023-05-05 15:50:00,75.65,75.66,75.47,75.65,524843.0,74.8243,74.8342,74.6463,74.8243,524843.0
2023-05-08 09:30:00,76.58,76.7,75.84,76.01,206867.0,75.7442,75.8629,75.0123,75.1804,206867.0
2023-05-08 09:40:00,76.05,76.31,75.24,75.38,90693.0,75.22,75.4771,74.4188,74.5573,90693.0
2023-05-08 09:50:00,75.37,75.91,75.09,75.88,74665.0,74.5474,75.0815,74.2705,75.0518,74665.0
2023-05-08 10:00:00,75.9,76.67,75.86,76.1,171513.0,75.0716,75.8332,75.0321,75.2694,171513.0
2023-05-08 10:10:00,76.09,76.4,75.86,76.4,234170.0,75.2595,75.5662,75.0321,75.5662,234170.0
2023-05-08 10:20:00,76.37,76.5,76.1,76.38,47227.0,75.5365,75.6651,75.2694,75.5464,47227.0
2023-05-08 10:30:00,76.37,76.78,76.37,76.72,63501.0,75.5365,75.942,75.5365,75.8827,63501.0
2023-05-08 10:40:00,76.73,77.06,76.6,77.0,87779.0,75.8926,76.219,75.764,76.1596,87779.0
2023-05-08 10:50:00,77.01,77.81,76.94,77.79,141905.0,76.1695,76.9608,76.1003,76.941,141905.0
2023-05-08 11:00:00,77.79,77.82,77.37,77.42,121053.0,76.941,76.9707,76.5256,76.575,121053.0
2023-05-08 11:10:00,77.39,77.57,77.35,77.37,58540.0,76.5454,76.7234,76.5058,76.5256,58540.0
2023-05-08 11:20:00,77.35,77.51,77.03,77.14,49917.0,76.5058,76.664,76.1893,76.2981,49917.0
2023-05-08 11:30:00,77.13,77.28,77.0,77.21,28749.0,76.2882,76.4366,76.1596,76.3673,28749.0
2023-05-08 11:40:00,77.2,77.52,77.11,77.52,33307.0,76.3574,76.6739,76.2684,76.6739,33307.0
2023-05-08 11:50:00,77.51,77.82,77.49,77.59,107957.0,76.664,76.9707,76.6443,76.7432,107957.0
2023-05-08 12:00:00,77.6,77.92,77.47,77.91,51027.0,76.7531,77.0696,76.6245,77.0597,51027.0
2023-05-08 12:10:00,77.92,78.28,77.76,78.26,127506.0,77.0696,77.4256,76.9113,77.4059,127506.0
2023-05-08 12:20:00,78.27,78.34,77.81,77.89,57158.0,77.4157,77.485,76.9608,77.0399,57158.0
2023-05-08 12:30:00,77.88,77.95,77.66,77.75,37864.0,77.03,77.0992,76.8124,76.9014,37864.0
2023-05-08 12:40:00,77.76,78.12,77.68,77.96,37223.0,76.9113,77.2674,76.8322,77.1091,37223.0
2023-05-08 12:50:00,77.97,78.07,77.32,77.33,129231.0,77.119,77.2179,76.4761,76.486,129231.0
2023-05-08 13:00:00,77.34,77.47,77.1,77.16,49003.0,76.4959,76.6245,76.2585,76.3179,49003.0
2023-05-08 13:10:00,77.16,77.46,77.16,77.42,43034.0,76.3179,76.6146,76.3179,76.575,43034.0
2023-05-08 13:20:00,77.43,77.48,77.07,77.07,75561.0,76.5849,76.6344,76.2288,76.2288,75561.0
2023-05-08 13:30:00,77.08,77.48,77.0,77.47,83539.0,76.2387,76.6344,76.1596,76.6245,83539.0
2023-05-08 13:40:00,77.48,77.52,77.17,77.36,83649.0,76.6344,76.6739,76.3278,76.5157,83649.0
2023-05-08 13:50:00,77.34,77.42,77.23,77.23,57096.0,76.4959,76.575,76.3871,76.3871,57096.0
2023-05-08 14:00:00,77.24,77.27,76.65,76.78,96081.0,76.397,76.4267,75.8134,75.942,96081.0
2023-05-08 14:10:00,76.78,77.1,76.65,77.1,52458.0,75.942,76.2585,75.8134,76.2585,52458.0
2023-05-08 14:20:00,77.1,77.41,77.1,77.37,39699.0,76.2585,76.5651,76.2585,76.5256,39699.0
2023-05-08 14:30:00,77.36,77.59,77.28,77.59,52079.0,76.5157,76.7432,76.4366,76.7432,52079.0
2023-05-08 14:40:00,77.58,77.61,77.34,77.38,54870.0,76.7333,76.763,76.4959,76.5355,54870.0
2023-05-08 14:50:00,77.39,77.61,77.33,77.46,47535.0,76.5454,76.763,76.486,76.6146,47535.0
2023-05-08 15:00:00,77.47,77.82,77.41,77.78,67654.0,76.6245,76.9707,76.5651,76.9311,67654.0
2023-05-08 15:10:00,77.77,77.87,77.54,77.74,75603.0,76.9212,77.0201,76.6937,76.8915,75603.0
2023-05-08 15:20:00,77.76,77.88,77.66,77.7,127256.0,76.9113,77.03,76.8124,76.852,127256.0
2023-05-08 15:30:00,77.7,77.95,77.66,77.95,72487.0,76.852,77.0992,76.8124,77.0992,72487.0
2023-05-08 15:40:00,77.95,78.33,77.93,78.2,179701.0,77.0992,77.4751,77.0795,77.3465,179701.0
2023-05-08 15:50:00,78.2,78.38,78.17,78.35,265122.0,77.3465,77.5245,77.3168,77.4949,265122.0
2023-05-09 09:30:00,77.87,77.87,77.3,77.43,110772.0,77.0201,77.0201,76.4563,76.5849,110772.0
2023-05-09 09:40:00,77.43,77.6,76.34,76.41,119236.0,76.5849,76.7531,75.5068,75.576,119236.0
2023-05-09 09:50:00,76.44,77.23,76.25,77.08,108369.0,75.6057,76.3871,75.4178,76.2387,108369.0
2023-05-09 10:00:00,77.09,77.48,76.8,77.43,70708.0,76.2486,76.6344,75.9618,76.5849,70708.0
2023-05-09 10:10:00,77.49,77.73,77.33,77.35,65467.0,76.6443,76.8816,76.486,76.5058,65467.0
2023-05-09 10:20:00,77.36,77.38,77.03,77.23,74302.0,76.5157,76.5355,76.1893,76.3871,74302.0
2023-05-09 10:30:00,77.24,77.45,76.85,77.42,67615.0,76.397,76.6047,76.0112,76.575,67615.0
2023-05-09 10:40:00,77.44,77.56,77.36,77.51,62982.0,76.5948,76.7135,76.5157,76.664,62982.0
2023-05-09 10:50:00,77.52,77.54,77.19,77.43,67972.0,76.6739,76.6937,76.3475,76.5849,67972.0
2023-05-09 11:00:00,77.44,77.72,77.31,77.4,78750.0,76.5948,76.8718,76.4662,76.5552,78750.0
2023-05-09 11:10:00,77.37,77.45,77.08,77.43,49347.0,76.5256,76.6047,76.2387,76.5849,49347.0
2023-05-09 11:20:00,77.44,77.68,77.34,77.48,49244.0,76.5948,76.8322,76.4959,76.6344,49244.0
2023-05-09 11:30:00,77.45,77.85,77.45,77.65,43706.0,76.6047,77.0003,76.6047,76.8025,43706.0
2023-05-09 11:40:00,77.65,77.71,77.48,77.62,32465.0,76.8025,76.8619,76.6344,76.7728,32465.0
2023-05-09 11:50:00,77.61,77.68,77.34,77.36,27056.0,76.763,76.8322,76.4959,76.5157,27056.0
2023-05-09 12:00:00,77.34,77.34,76.87,77.03,49445.0,76.4959,76.4959,76.031,76.1893,49445.0
2023-05-09 12:10:00,77.03,77.25,76.84,77.23,43234.0,76.1893,76.4069,76.0014,76.3871,43234.0
2023-05-09 12:20:00,77.21,77.21,76.98,77.17,22460.0,76.3673,76.3673,76.1398,76.3278,22460.0
2023-05-09 12:30:00,77.18,77.31,77.13,77.15,53198.0,76.3376,76.4662,76.2882,76.308,53198.0
2023-05-09 12:40:00,77.17,77.17,76.9,76.98,33671.0,76.3278,76.3278,76.0607,76.1398,33671.0
2023-05-09 12:50:00,76.97,76.99,76.68,76.98,113175.0,76.1299,76.1497,75.8431,76.1398,113175.0
2023-05-09 13:00:00,76.99,77.0,76.85,76.92,26969.0,76.1497,76.1596,76.0112,76.0805,26969.0
2023-05-09 13:10:00,76.9,77.0,76.8,76.99,48788.0,76.0607,76.1596,75.9618,76.1497,48788.0
2023-05-09 13:20:00,77.0,77.05,76.86,76.92,29817.0,76.1596,76.2091,76.0211,76.0805,29817.0
2023-05-09 13:30:00,76.92,76.98,76.79,76.87,37022.0,76.0805,76.1398,75.9519,76.031,37022.0
2023-05-09 13:40:00,76.88,76.89,76.59,76.77,27524.0,76.0409,76.0508,75.7541,75.9321,27524.0
2023-05-09 13:50:00,76.75,77.01,76.7,77.01,39281.0,75.9123,76.1695,75.8629,76.1695,39281.0
2023-05-09 14:00:00,77.03,77.13,76.94,77.13,52070.0,76.1893,76.2882,76.1003,76.2882,52070.0
2023-05-09 14:10:00,77.13,77.13,76.83,76.86,87617.0,76.2882,76.2882,75.9915,76.0211,87617.0
2023-05-09 14:20:00,76.87,76.94,76.81,76.85,54227.0,76.031,76.1003,75.9717,76.0112,54227.0
2023-05-09 14:30:00,76.85,76.95,76.83,76.88,34900.0,76.0112,76.1102,75.9915,76.0409,34900.0
2023-05-09 14:40:00,76.88,76.94,76.87,76.92,29271.0,76.0409,76.1003,76.031,76.0805,29271.0
2023-05-09 14:50:00,76.91,76.95,76.7,76.72,59050.0,76.0706,76.1102,75.8629,75.8827,59050.0
2023-05-09 15:00:00,76.72,76.92,76.72,76.89,30926.0,75.8827,76.0805,75.8827,76.0508,30926.0
2023-05-09 15:10:00,76.87,76.94,76.83,76.9,42679.0,76.031,76.1003,75.9915,76.0607,42679.0
2023-05-09 15:20:00,76.91,76.96,76.8,76.84,54690.0,76.0706,76.12,75.9618,76.0014,54690.0
2023-05-09 15:30:00,76.85,76.88,76.78,76.8,68785.0,76.0112,76.0409,75.942,75.9618,68785.0
2023-05-09 15:40:00,76.79,76.96,76.74,76.9,82447.0,75.9519,76.12,75.9024,76.0607,82447.0
2023-05-09 15:50:00,76.89,76.98,76.78,76.91,420808.0,76.0508,76.1398,75.942,76.0706,420808.0
2023-05-10 09:30:00,77.72,77.95,75.84,76.07,219538.0,76.8718,77.0992,75.0123,75.2398,219538.0
2023-05-10 09:40:00,76.0,76.81,75.82,76.79,126315.0,75.1705,75.9717,74.9925,75.9519,126315.0
2023-05-10 09:50:00,76.83,76.97,76.09,76.4,118786.0,75.9915,76.1299,75.2595,75.5662,118786.0
2023-05-10 10:00:00,76.42,77.22,76.38,77.03,73758.0,75.5859,76.3772,75.5464,76.1893,73758.0
2023-05-10 10:10:00,77.03,77.35,76.65,76.77,58920.0,76.1893,76.5058,75.8134,75.9321,58920.0
2023-05-10 10:20:00,76.76,77.28,76.72,77.11,39647.0,75.9222,76.4366,75.8827,76.2684,39647.0
2023-05-10 10:30:00,77.14,77.28,76.64,76.7,39620.0,76.2981,76.4366,75.8035,75.8629,39620.0
2023-05-10 10:40:00,76.7,77.0,76.47,76.89,42678.0,75.8629,76.1596,75.6354,76.0508,42678.0
2023-05-10 10:50:00,76.86,76.86,76.34,76.64,40785.0,76.0211,76.0211,75.5068,75.8035,40785.0
2023-05-10 11:00:00,76.65,76.91,76.65,76.74,26165.0,75.8134,76.0706,75.8134,75.9024,26165.0
2023-05-10 11:10:00,76.73,76.73,76.42,76.49,26176.0,75.8926,75.8926,75.5859,75.6552,26176.0
2023-05-10 11:20:00,76.48,76.62,76.26,76.4,22696.0,75.6453,75.7838,75.4277,75.5662,22696.0
2023-05-10 11:30:00,76.38,76.41,76.05,76.08,39460.0,75.5464,75.576,75.22,75.2497,39460.0
2023-05-10 11:40:00,76.06,76.26,76.06,76.17,45633.0,75.2299,75.4277,75.2299,75.3387,45633.0
2023-05-10 11:50:00,76.19,76.4,76.1,76.29,25288.0,75.3584,75.5662,75.2694,75.4574,25288.0
2023-05-10 12:00:00,76.27,76.32,76.18,76.26,17054.0,75.4376,75.487,75.3486,75.4277,17054.0
2023-05-10 12:10:00,76.22,76.47,76.18,76.35,18809.0,75.3881,75.6354,75.3486,75.5167,18809.0
2023-05-10 12:20:00,76.35,76.35,76.14,76.23,23577.0,75.5167,75.5167,75.309,75.398,23577.0
2023-05-10 12:30:00,76.26,76.27,75.88,76.05,35441.0,75.4277,75.4376,75.0518,75.22,35441.0
2023-05-10 12:40:00,76.06,76.27,76.04,76.26,25233.0,75.2299,75.4376,75.2101,75.4277,25233.0
2023-05-10 12:50:00,76.26,76.48,76.2,76.48,25990.0,75.4277,75.6453,75.3683,75.6453,25990.0
2023-05-10 13:00:00,76.42,76.48,76.05,76.16,26763.0,75.5859,75.6453,75.22,75.3288,26763.0
2023-05-10 13:10:00,76.12,76.22,76.05,76.11,15144.0,75.2892,75.3881,75.22,75.2793,15144.0
2023-05-10 13:20:00,76.12,76.34,76.09,76.34,22490.0,75.2892,75.5068,75.2595,75.5068,22490.0
2023-05-10 13:30:00,76.3,76.4,76.09,76.09,49380.0,75.4672,75.5662,75.2595,75.2595,49380.0
2023-05-10 13:40:00,76.07,76.34,76.05,76.34,40221.0,75.2398,75.5068,75.22,75.5068,40221.0
2023-05-10 13:50:00,76.33,76.5,76.18,76.5,35929.0,75.4969,75.6651,75.3486,75.6651,35929.0
2023-05-10 14:00:00,76.5,76.81,76.5,76.73,35920.0,75.6651,75.9717,75.6651,75.8926,35920.0
2023-05-10 14:10:00,76.74,77.16,76.74,77.09,34813.0,75.9024,76.3179,75.9024,76.2486,34813.0
2023-05-10 14:20:00,77.11,77.2,76.95,77.15,51808.0,76.2684,76.3574,76.1102,76.308,51808.0
2023-05-10 14:30:00,77.17,77.23,77.04,77.07,24535.0,76.3278,76.3871,76.1992,76.2288,24535.0
2023-05-10 14:40:00,77.07,77.24,76.99,77.01,27388.0,76.2288,76.397,76.1497,76.1695,27388.0
2023-05-10 14:50:00,77.03,77.09,76.89,76.89,24724.0,76.1893,76.2486,76.0508,76.0508,24724.0
2023-05-10 15:00:00,76.89,77.04,76.77,76.95,30736.0,76.0508,76.1992,75.9321,76.1102,30736.0
2023-05-10 15:10:00,76.95,77.0,76.7,76.88,33933.0,76.1102,76.1596,75.8629,76.0409,33933.0
2023-05-10 15:20:00,76.89,77.19,76.89,77.06,28820.0,76.0508,76.3475,76.0508,76.219,28820.0
2023-05-10 15:30:00,77.08,77.28,77.06,77.21,45452.0,76.2387,76.4366,76.219,76.3673,45452.0
2023-05-10 15:40:00,77.21,77.26,76.96,77.01,78591.0,76.3673,76.4168,76.12,76.1695,78591.0
2023-05-10 15:50:00,77.0,77.19,76.8,77.15,190534.0,76.1596,76.3475,75.9618,76.308,190534.0
2023-05-11 09:30:00,76.75,77.57,76.7,77.06,102890.0,75.9123,76.7234,75.8629,76.219,102890.0
2023-05-11 09:40:00,77.09,77.94,77.09,77.57,51878.0,76.2486,77.0894,76.2486,76.7234,51878.0
2023-05-11 09:50:00,77.56,77.74,77.36,77.59,37505.0,76.7135,76.8915,76.5157,76.7432,37505.0
2023-05-11 10:00:00,77.62,77.92,77.29,77.38,68625.0,76.7728,77.0696,76.4464,76.5355,68625.0
2023-05-11 10:10:00,77.35,77.35,76.81,77.08,60564.0,76.5058,76.5058,75.9717,76.2387,60564.0
2023-05-11 10:20:00,77.03,77.43,76.89,77.34,31705.0,76.1893,76.5849,76.0508,76.4959,31705.0
2023-05-11 10:30:00,77.35,77.45,76.93,77.06,31851.0,76.5058,76.6047,76.0904,76.219,31851.0
2023-05-11 10:40:00,77.02,77.1,76.6,76.93,58786.0,76.1794,76.2585,75.764,76.0904,58786.0
2023-05-11 10:50:00,76.91,76.92,76.16,76.2,35862.0,76.0706,76.0805,75.3288,75.3683,35862.0
2023-05-11 11:00:00,76.21,76.6,76.17,76.51,51445.0,75.3782,75.764,75.3387,75.675,51445.0
2023-05-11 11:10:00,76.48,76.53,76.11,76.24,40900.0,75.6453,75.6947,75.2793,75.4079,40900.0
2023-05-11 11:20:00,76.24,76.37,76.16,76.37,30037.0,75.4079,75.5365,75.3288,75.5365,30037.0
2023-05-11 11:30:00,76.37,76.62,76.23,76.3,23237.0,75.5365,75.7838,75.398,75.4672,23237.0
2023-05-11 11:40:00,76.31,76.6,76.29,76.35,26140.0,75.4771,75.764,75.4574,75.5167,26140.0
2023-05-11 11:50:00,76.33,76.37,76.18,76.33,32518.0,75.4969,75.5365,75.3486,75.4969,32518.0
2023-05-11 12:00:00,76.31,76.47,76.15,76.45,24253.0,75.4771,75.6354,75.3189,75.6156,24253.0
2023-05-11 12:10:00,76.44,76.58,76.36,76.5,18935.0,75.6057,75.7442,75.5266,75.6651,18935.0
2023-05-11 12:20:00,76.52,76.64,76.42,76.51,18637.0,75.6848,75.8035,75.5859,75.675,18637.0
2023-05-11 12:30:00,76.5,76.53,76.24,76.3,15550.0,75.6651,75.6947,75.4079,75.4672,15550.0
2023-05-11 12:40:00,76.32,76.36,76.13,76.2,17068.0,75.487,75.5266,75.2991,75.3683,17068.0
2023-05-11 12:50:00,76.19,76.22,76.08,76.18,22557.0,75.3584,75.3881,75.2497,75.3486,22557.0
2023-05-11 13:00:00,76.18,76.54,76.13,76.45,19827.0,75.3486,75.7046,75.2991,75.6156,19827.0
2023-05-11 13:10:00,76.46,76.62,76.43,76.55,15842.0,75.6255,75.7838,75.5958,75.7145,15842.0
2023-05-11 13:20:00,76.53,76.55,76.34,76.46,12795.0,75.6947,75.7145,75.5068,75.6255,12795.0
2023-05-11 13:30:00,76.44,76.51,76.3,76.45,15977.0,75.6057,75.675,75.4672,75.6156,15977.0
2023-05-11 13:40:00,76.47,76.48,76.19,76.24,21337.0,75.6354,75.6453,75.3584,75.4079,21337.0
2023-05-11 13:50:00,76.2,76.55,76.16,76.55,32240.0,75.3683,75.7145,75.3288,75.7145,32240.0
2023-05-11 14:00:00,76.56,76.59,76.41,76.51,16931.0,75.7244,75.7541,75.576,75.675,16931.0
2023-05-11 14:10:00,76.5,76.52,76.26,76.26,18556.0,75.6651,75.6848,75.4277,75.4277,18556.0
2023-05-11 14:20:00,76.23,76.34,76.18,76.27,18008.0,75.398,75.5068,75.3486,75.4376,18008.0
2023-05-11 14:30:00,76.28,76.42,76.28,76.42,14091.0,75.4475,75.5859,75.4475,75.5859,14091.0
2023-05-11 14:40:00,76.42,76.5,76.34,76.39,26566.0,75.5859,75.6651,75.5068,75.5563,26566.0
2023-05-11 14:50:00,76.35,76.39,76.23,76.3,15668.0,75.5167,75.5563,75.398,75.4672,15668.0
2023-05-11 15:00:00,76.3,76.48,76.3,76.47,23630.0,75.4672,75.6453,75.4672,75.6354,23630.0
2023-05-11 15:10:00,76.45,76.5,76.34,76.36,29116.0,75.6156,75.6651,75.5068,75.5266,29116.0
2023-05-11 15:20:00,76.36,76.51,76.33,76.49,29044.0,75.5266,75.675,75.4969,75.6552,29044.0
2023-05-11 15:30:00,76.48,76.51,76.34,76.37,33364.0,75.6453,75.675,75.5068,75.5365,33364.0
2023-05-11 15:40:00,76.38,76.39,76.14,76.17,49095.0,75.5464,75.5563,75.309,75.3387,49095.0
2023-05-11 15:50:00,76.14,76.4,76.11,76.34,166194.0,75.309,75.5662,75.2793,75.5068,166194.0
2023-05-12 09:30:00,76.13,76.5,75.9,76.47,64644.0,75.2991,75.6651,75.0716,75.6354,64644.0
2023-05-12 09:40:00,76.58,76.59,75.96,76.09,28359.0,75.7442,75.7541,75.131,75.2595,28359.0
2023-05-12 09:50:00,76.11,76.56,76.02,76.19,28780.0,75.2793,75.7244,75.1903,75.3584,28780.0
2023-05-12 10:00:00,76.08,76.19,75.73,75.76,48248.0,75.2497,75.3584,74.9035,74.9331,48248.0
2023-05-12 10:10:00,75.8,76.0,75.74,75.92,37035.0,74.9727,75.1705,74.9134,75.0914,37035.0
2023-05-12 10:20:00,75.95,75.98,75.54,75.56,24971.0,75.1211,75.1507,74.7155,74.7353,24971.0
2023-05-12 10:30:00,75.54,75.63,75.39,75.4,54952.0,74.7155,74.8046,74.5672,74.5771,54952.0
2023-05-12 10:40:00,75.4,75.47,75.14,75.27,40116.0,74.5771,74.6463,74.3199,74.4485,40116.0
2023-05-12 10:50:00,75.28,75.46,75.16,75.27,36446.0,74.4584,74.6364,74.3397,74.4485,36446.0
2023-05-12 11:00:00,75.29,75.39,75.07,75.07,37829.0,74.4683,74.5672,74.2507,74.2507,37829.0
2023-05-12 11:10:00,75.07,75.07,74.67,74.85,45762.0,74.2507,74.2507,73.855,74.0331,45762.0
2023-05-12 11:20:00,74.8,75.09,74.77,74.92,22182.0,73.9836,74.2705,73.9539,74.1023,22182.0
2023-05-12 11:30:00,74.91,74.91,74.57,74.65,57597.0,74.0924,74.0924,73.7561,73.8353,57597.0
2023-05-12 11:40:00,74.61,74.78,74.58,74.75,25534.0,73.7957,73.9638,73.766,73.9342,25534.0
2023-05-12 11:50:00,74.77,74.86,74.6,74.68,41599.0,73.9539,74.043,73.7858,73.8649,41599.0
2023-05-12 12:00:00,74.7,74.73,74.31,74.45,52529.0,73.8847,73.9144,73.499,73.6374,52529.0
2023-05-12 12:10:00,74.45,74.65,74.36,74.57,44433.0,73.6374,73.8353,73.5484,73.7561,44433.0
2023-05-12 12:20:00,74.6,74.6,74.3,74.41,26584.0,73.7858,73.7858,73.4891,73.5979,26584.0
2023-05-12 12:30:00,74.39,74.53,74.31,74.39,29242.0,73.5781,73.7166,73.499,73.5781,29242.0
2023-05-12 12:40:00,74.37,74.37,74.04,74.07,43715.0,73.5583,73.5583,73.2319,73.2616,43715.0
2023-05-12 12:50:00,74.06,74.34,73.92,74.28,76722.0,73.2517,73.5286,73.1132,73.4693,76722.0
2023-05-12 13:00:00,74.29,74.45,74.26,74.38,27257.0,73.4792,73.6374,73.4495,73.5682,27257.0
2023-05-12 13:10:00,74.41,74.51,74.34,74.4,16115.0,73.5979,73.6968,73.5286,73.588,16115.0
2023-05-12 13:20:00,74.39,74.51,74.37,74.45,20599.0,73.5781,73.6968,73.5583,73.6374,20599.0
2023-05-12 13:30:00,74.45,74.61,74.41,74.46,39424.0,73.6374,73.7957,73.5979,73.6473,39424.0
2023-05-12 13:40:00,74.44,74.51,74.36,74.39,16389.0,73.6275,73.6968,73.5484,73.5781,16389.0
2023-05-12 13:50:00,74.37,74.37,74.16,74.18,17644.0,73.5583,73.5583,73.3506,73.3704,17644.0
2023-05-12 14:00:00,74.2,74.36,74.15,74.16,28030.0,73.3902,73.5484,73.3407,73.3506,28030.0
2023-05-12 14:10:00,74.16,74.3,74.09,74.28,24645.0,73.3506,73.4891,73.2814,73.4693,24645.0
2023-05-12 14:20:00,74.28,74.46,74.22,74.4,21060.0,73.4693,73.6473,73.41,73.588,21060.0
2023-05-12 14:30:00,74.34,74.42,74.27,74.31,20406.0,73.5286,73.6078,73.4594,73.499,20406.0
2023-05-12 14:40:00,74.31,74.41,74.3,74.4,24689.0,73.499,73.5979,73.4891,73.588,24689.0
2023-05-12 14:50:00,74.4,74.55,74.38,74.55,24154.0,73.588,73.7363,73.5682,73.7363,24154.0
2023-05-12 15:00:00,74.57,74.64,74.51,74.59,18966.0,73.7561,73.8254,73.6968,73.7759,18966.0
2023-05-12 15:10:00,74.6,74.76,74.6,74.76,26052.0,73.7858,73.9441,73.7858,73.9441,26052.0
2023-05-12 15:20:00,74.77,74.85,74.76,74.8,19010.0,73.9539,74.0331,73.9441,73.9836,19010.0
2023-05-12 15:30:00,74.8,75.04,74.8,74.94,50716.0,73.9836,74.221,73.9836,74.1221,50716.0
2023-05-12 15:40:00,74.94,74.98,74.89,74.94,61920.0,74.1221,74.1617,74.0726,74.1221,61920.0
2023-05-12 15:50:00,74.93,75.16,74.86,75.11,167626.0,74.1122,74.3397,74.043,74.2902,167626.0
2023-05-15 09:30:00,75.12,75.77,75.03,75.32,80360.0,74.3001,74.943,74.2111,74.4979,80360.0
2023-05-15 09:40:00,75.32,75.6,75.14,75.29,68635.0,74.4979,74.7749,74.3199,74.4683,68635.0
2023-05-15 09:50:00,75.34,75.55,75.16,75.27,71194.0,74.5177,74.7254,74.3397,74.4485,71194.0
2023-05-15 10:00:00,75.31,75.61,74.97,75.01,40652.0,74.4881,74.7848,74.1518,74.1913,40652.0
2023-05-15 10:10:00,75.01,75.46,74.92,75.34,28165.0,74.1913,74.6364,74.1023,74.5177,28165.0
2023-05-15 10:20:00,75.36,75.83,75.27,75.78,45567.0,74.5375,75.0024,74.4485,74.9529,45567.0
2023-05-15 10:30:00,75.77,75.89,75.65,75.67,35010.0,74.943,75.0617,74.8243,74.8441,35010.0
2023-05-15 10:40:00,75.65,75.74,75.51,75.68,9883.0,74.8243,74.9134,74.6859,74.854,9883.0
2023-05-15 10:50:00,75.69,75.85,75.66,75.73,15514.0,74.8639,75.0222,74.8342,74.9035,15514.0
2023-05-15 11:00:00,75.75,76.06,75.71,76.05,25954.0,74.9233,75.2299,74.8837,75.22,25954.0
2023-05-15 11:10:00,76.09,76.3,75.96,76.25,26885.0,75.2595,75.4672,75.131,75.4178,26885.0
2023-05-15 11:20:00,76.24,76.24,76.06,76.23,33494.0,75.4079,75.4079,75.2299,75.398,33494.0
2023-05-15 11:30:00,76.21,76.28,75.94,75.97,28459.0,75.3782,75.4475,75.1112,75.1409,28459.0
2023-05-15 11:40:00,75.95,76.02,75.85,75.98,13985.0,75.1211,75.1903,75.0222,75.1507,13985.0
2023-05-15 11:50:00,75.99,76.01,75.79,75.83,12716.0,75.1606,75.1804,74.9628,75.0024,12716.0
2023-05-15 12:00:00,75.83,75.87,75.76,75.81,13828.0,75.0024,75.0419,74.9331,74.9826,13828.0
2023-05-15 12:10:00,75.79,75.79,75.62,75.79,13575.0,74.9628,74.9628,74.7947,74.9628,13575.0
2023-05-15 12:20:00,75.77,75.82,75.7,75.8,8869.0,74.943,74.9925,74.8738,74.9727,8869.0
2023-05-15 12:30:00,75.82,75.92,75.72,75.89,12680.0,74.9925,75.0914,74.8936,75.0617,12680.0
2023-05-15 12:40:00,75.92,76.15,75.85,76.09,17461.0,75.0914,75.3189,75.0222,75.2595,17461.0
2023-05-15 12:50:00,76.15,76.23,76.11,76.19,58334.0,75.3189,75.398,75.2793,75.3584,58334.0
2023-05-15 13:00:00,76.18,76.47,76.18,76.47,28919.0,75.3486,75.6354,75.3486,75.6354,28919.0
2023-05-15 13:10:00,76.48,76.64,76.41,76.63,32850.0,75.6453,75.8035,75.576,75.7936,32850.0
2023-05-15 13:20:00,76.64,76.67,76.47,76.5,41505.0,75.8035,75.8332,75.6354,75.6651,41505.0
2023-05-15 13:30:00,76.51,76.67,76.45,76.58,42006.0,75.675,75.8332,75.6156,75.7442,42006.0
2023-05-15 13:40:00,76.58,76.67,76.47,76.55,31837.0,75.7442,75.8332,75.6354,75.7145,31837.0
2023-05-15 13:50:00,76.57,76.78,76.57,76.63,47301.0,75.7343,75.942,75.7343,75.7936,47301.0
2023-05-15 14:00:00,76.63,76.68,76.52,76.61,13902.0,75.7936,75.8431,75.6848,75.7739,13902.0
2023-05-15 14:10:00,76.59,76.6,76.27,76.33,48895.0,75.7541,75.764,75.4376,75.4969,48895.0
2023-05-15 14:20:00,76.33,76.44,76.29,76.41,11774.0,75.4969,75.6057,75.4574,75.576,11774.0
2023-05-15 14:30:00,76.41,76.49,76.4,76.43,35354.0,75.576,75.6552,75.5662,75.5958,35354.0
2023-05-15 14:40:00,76.44,76.6,76.43,76.46,15547.0,75.6057,75.764,75.5958,75.6255,15547.0
2023-05-15 14:50:00,76.48,76.56,76.4,76.48,15961.0,75.6453,75.7244,75.5662,75.6453,15961.0
2023-05-15 15:00:00,76.53,76.57,76.44,76.47,13880.0,75.6947,75.7343,75.6057,75.6354,13880.0
2023-05-15 15:10:00,76.48,76.53,76.38,76.48,14842.0,75.6453,75.6947,75.5464,75.6453,14842.0
2023-05-15 15:20:00,76.48,76.51,76.37,76.4,18202.0,75.6453,75.675,75.5365,75.5662,18202.0
2023-05-15 15:30:00,76.39,76.5,76.14,76.2,33699.0,75.5563,75.6651,75.309,75.3683,33699.0
2023-05-15 15:40:00,76.19,76.19,76.03,76.11,40995.0,75.3584,75.3584,75.2002,75.2793,40995.0
2023-05-15 15:50:00,76.12,76.2,76.02,76.16,147168.0,75.2892,75.3683,75.1903,75.3288,147168.0
2023-05-16 09:30:00,77.0,77.19,75.95,76.21,139486.0,76.1596,76.3475,75.1211,75.3782,139486.0
2023-05-16 09:40:00,76.19,76.46,75.91,75.93,86645.0,75.3584,75.6255,75.0815,75.1013,86645.0
2023-05-16 09:50:00,75.94,76.36,75.62,76.36,61092.0,75.1112,75.5266,74.7947,75.5266,61092.0
2023-05-16 10:00:00,76.3,76.34,75.87,76.04,91577.0,75.4672,75.5068,75.0419,75.2101,91577.0
2023-05-16 10:10:00,76.03,76.33,75.92,76.2,38927.0,75.2002,75.4969,75.0914,75.3683,38927.0
2023-05-16 10:20:00,76.16,76.34,75.97,76.34,33463.0,75.3288,75.5068,75.1409,75.5068,33463.0
2023-05-16 10:30:00,76.37,76.94,76.37,76.9,82518.0,75.5365,76.1003,75.5365,76.0607,82518.0
2023-05-16 10:40:00,76.89,77.11,76.72,77.09,66178.0,76.0508,76.2684,75.8827,76.2486,66178.0
2023-05-16 10:50:00,77.1,77.33,77.01,77.12,66275.0,76.2585,76.486,76.1695,76.2783,66275.0
2023-05-16 11:00:00,77.11,77.56,77.03,77.37,29295.0,76.2684,76.7135,76.1893,76.5256,29295.0
2023-05-16 11:10:00,77.4,77.69,77.4,77.67,30917.0,76.5552,76.8421,76.5552,76.8223,30917.0
2023-05-16 11:20:00,77.68,77.71,77.11,77.38,44125.0,76.8322,76.8619,76.2684,76.5355,44125.0
2023-05-16 11:30:00,77.39,77.39,77.14,77.27,23062.0,76.5454,76.5454,76.2981,76.4267,23062.0
2023-05-16 11:40:00,77.27,77.65,77.16,77.54,23003.0,76.4267,76.8025,76.3179,76.6937,23003.0
2023-05-16 11:50:00,77.58,77.62,77.45,77.54,19868.0,76.7333,76.7728,76.6047,76.6937,19868.0
2023-05-16 12:00:00,77.49,77.68,77.39,77.59,21832.0,76.6443,76.8322,76.5454,76.7432,21832.0
2023-05-16 12:10:00,77.59,77.73,77.48,77.67,15523.0,76.7432,76.8816,76.6344,76.8223,15523.0
2023-05-16 12:20:00,77.67,77.75,77.48,77.52,28347.0,76.8223,76.9014,76.6344,76.6739,28347.0
2023-05-16 12:30:00,77.52,77.61,77.42,77.52,13326.0,76.6739,76.763,76.575,76.6739,13326.0
2023-05-16 12:40:00,77.52,77.56,77.16,77.26,20613.0,76.6739,76.7135,76.3179,76.4168,20613.0
2023-05-16 12:50:00,77.25,77.35,77.2,77.25,11904.0,76.4069,76.5058,76.3574,76.4069,11904.0
2023-05-16 13:00:00,77.25,77.25,77.05,77.07,17362.0,76.4069,76.4069,76.2091,76.2288,17362.0
2023-05-16 13:10:00,77.06,77.06,76.86,76.92,18436.0,76.219,76.219,76.0211,76.0805,18436.0
2023-05-16 13:20:00,76.92,76.98,76.85,76.89,23369.0,76.0805,76.1398,76.0112,76.0508,23369.0
2023-05-16 13:30:00,76.9,77.07,76.85,77.03,18783.0,76.0607,76.2288,76.0112,76.1893,18783.0
2023-05-16 13:40:00,77.02,77.02,76.8,76.92,17496.0,76.1794,76.1794,75.9618,76.0805,17496.0
2023-05-16 13:50:00,76.92,76.99,76.9,76.94,17685.0,76.0805,76.1497,76.0607,76.1003,17685.0
2023-05-16 14:00:00,76.94,76.94,76.72,76.73,20678.0,76.1003,76.1003,75.8827,75.8926,20678.0
2023-05-16 14:10:00,76.74,76.78,76.62,76.78,20707.0,75.9024,75.942,75.7838,75.942,20707.0
2023-05-16 14:20:00,76.81,76.93,76.76,76.91,16558.0,75.9717,76.0904,75.9222,76.0706,16558.0
2023-05-16 14:30:00,76.89,76.91,76.65,76.73,34856.0,76.0508,76.0706,75.8134,75.8926,34856.0
2023-05-16 14:40:00,76.74,76.85,76.7,76.74,29764.0,75.9024,76.0112,75.8629,75.9024,29764.0
2023-05-16 14:50:00,76.74,76.9,76.72,76.86,17415.0,75.9024,76.0607,75.8827,76.0211,17415.0
2023-05-16 15:00:00,76.87,76.92,76.63,76.65,24275.0,76.031,76.0805,75.7936,75.8134,24275.0
2023-05-16 15:10:00,76.63,76.69,76.49,76.62,30211.0,75.7936,75.853,75.6552,75.7838,30211.0
2023-05-16 15:20:00,76.61,76.8,76.56,76.68,37348.0,75.7739,75.9618,75.7244,75.8431,37348.0
2023-05-16 15:30:00,76.67,76.68,76.44,76.51,65389.0,75.8332,75.8431,75.6057,75.675,65389.0
2023-05-16 15:40:00,76.5,76.54,76.41,76.52,87564.0,75.6651,75.7046,75.576,75.6848,87564.0
2023-05-16 15:50:00,76.52,76.53,76.38,76.46,128839.0,75.6848,75.6947,75.5464,75.6255,128839.0
2023-05-17 09:30:00,77.45,78.83,77.41,78.65,231010.0,76.6047,77.9696,76.5651,77.7916,231010.0
2023-05-17 09:40:00,78.61,79.08,78.3,78.53,182713.0,77.752,78.2169,77.4454,77.6729,182713.0
2023-05-17 09:50:00,78.57,79.36,78.35,79.28,278283.0,77.7125,78.4939,77.4949,78.4147,278283.0
2023-05-17 10:00:00,79.26,79.35,78.46,78.83,164203.0,78.3949,78.484,77.6037,77.9696,164203.0
2023-05-17 10:10:00,78.84,78.96,78.41,78.86,74074.0,77.9795,78.0982,77.5542,77.9993,74074.0
2023-05-17 10:20:00,78.88,79.15,78.68,78.78,79362.0,78.0191,78.2861,77.8213,77.9202,79362.0
2023-05-17 10:30:00,78.81,79.43,78.81,79.3,87566.0,77.9499,78.5631,77.9499,78.4345,87566.0
2023-05-17 10:40:00,79.28,79.54,79.27,79.32,59381.0,78.4147,78.6719,78.4048,78.4543,59381.0
2023-05-17 10:50:00,79.33,79.74,79.29,79.3,148479.0,78.4642,78.8697,78.4246,78.4345,148479.0
2023-05-17 11:00:00,79.34,79.73,79.24,79.67,44657.0,78.4741,78.8598,78.3752,78.8005,44657.0
2023-05-17 11:10:00,79.67,79.87,79.64,79.73,62098.0,78.8005,78.9983,78.7708,78.8598,62098.0
2023-05-17 11:20:00,79.75,79.77,79.48,79.76,64310.0,78.8796,78.8994,78.6125,78.8895,64310.0
2023-05-17 11:30:00,79.77,79.87,79.63,79.74,61082.0,78.8994,78.9983,78.7609,78.8697,61082.0
2023-05-17 11:40:00,79.74,79.82,79.53,79.71,47775.0,78.8697,78.9488,78.662,78.84,47775.0
2023-05-17 11:50:00,79.7,79.86,79.63,79.78,46144.0,78.8301,78.9884,78.7609,78.9093,46144.0
2023-05-17 12:00:00,79.78,79.96,79.69,79.81,136123.0,78.9093,79.0873,78.8203,78.9389,136123.0
2023-05-17 12:10:00,79.84,80.08,79.81,80.0,426568.0,78.9686,79.206,78.9389,79.1269,426568.0
2023-05-17 12:20:00,80.0,80.07,79.7,79.8,125047.0,79.1269,79.1961,78.8301,78.929,125047.0
2023-05-17 12:30:00,79.81,79.84,79.63,79.68,173668.0,78.9389,78.9686,78.7609,78.8104,173668.0
2023-05-17 12:40:00,79.7,79.86,79.57,79.81,79373.0,78.8301,78.9884,78.7016,78.9389,79373.0
2023-05-17 12:50:00,79.81,79.96,79.66,79.75,96123.0,78.9389,79.0873,78.7906,78.8796,96123.0
2023-05-17 13:00:00,79.76,79.79,79.64,79.72,66721.0,78.8895,78.9192,78.7708,78.8499,66721.0
2023-05-17 13:10:00,79.7,79.79,79.61,79.71,76772.0,78.8301,78.9192,78.7411,78.84,76772.0
2023-05-17 13:20:00,79.73,79.87,79.71,79.8,203566.0,78.8598,78.9983,78.84,78.929,203566.0
2023-05-17 13:30:00,79.8,79.85,79.63,79.67,50670.0,78.929,78.9785,78.7609,78.8005,50670.0
2023-05-17 13:40:00,79.67,79.67,79.34,79.45,73604.0,78.8005,78.8005,78.4741,78.5829,73604.0
2023-05-17 13:50:00,79.44,79.55,79.23,79.39,135441.0,78.573,78.6818,78.3653,78.5235,135441.0
2023-05-17 14:00:00,79.39,79.52,79.32,79.42,64173.0,78.5235,78.6521,78.4543,78.5532,64173.0
2023-05-17 14:10:00,79.4,79.52,79.31,79.51,45997.0,78.5334,78.6521,78.4444,78.6422,45997.0
2023-05-17 14:20:00,79.5,79.59,79.39,79.44,52220.0,78.6323,78.7213,78.5235,78.573,52220.0
2023-05-17 14:30:00,79.44,79.53,79.38,79.44,51387.0,78.573,78.662,78.5136,78.573,51387.0
2023-05-17 14:40:00,79.44,79.5,79.35,79.46,35734.0,78.573,78.6323,78.484,78.5928,35734.0
2023-05-17 14:50:00,79.47,79.52,79.36,79.45,56286.0,78.6027,78.6521,78.4939,78.5829,56286.0
2023-05-17 15:00:00,79.44,79.47,79.33,79.43,68420.0,78.573,78.6027,78.4642,78.5631,68420.0
2023-05-17 15:10:00,79.44,79.45,79.24,79.25,59151.0,78.573,78.5829,78.3752,78.3851,59151.0
2023-05-17 15:20:00,79.25,79.29,79.03,79.09,154346.0,78.3851,78.4246,78.1675,78.2268,154346.0
2023-05-17 15:30:00,79.09,79.14,78.9,79.01,86608.0,78.2268,78.2763,78.0389,78.1477,86608.0
2023-05-17 15:40:00,79.02,79.49,79.01,79.47,111986.0,78.1576,78.6224,78.1477,78.6027,111986.0
2023-05-17 15:50:00,79.48,79.69,79.46,79.6,223576.0,78.6125,78.8203,78.5928,78.7312,223576.0
2023-05-18 09:30:00,79.09,79.9,79.04,79.89,88308.0,78.2268,79.028,78.1773,79.0181,88308.0
2023-05-18 09:40:00,79.93,80.04,79.32,79.32,56908.0,79.0576,79.1664,78.4543,78.4543,56908.0
2023-05-18 09:50:00,79.29,79.29,78.74,79.15,87201.0,78.4246,78.4246,77.8806,78.2861,87201.0
2023-05-18 10:00:00,79.2,79.3,78.72,79.3,49086.0,78.3356,78.4345,77.8608,78.4345,49086.0
2023-05-18 10:10:00,79.26,79.4,79.06,79.37,37847.0,78.3949,78.5334,78.1971,78.5037,37847.0
2023-05-18 10:20:00,79.4,79.7,79.29,79.54,63795.0,78.5334,78.8301,78.4246,78.6719,63795.0
2023-05-18 10:30:00,79.59,79.92,79.59,79.83,63342.0,78.7213,79.0477,78.7213,78.9587,63342.0
2023-05-18 10:40:00,79.79,79.81,79.59,79.78,29311.0,78.9192,78.9389,78.7213,78.9093,29311.0
2023-05-18 10:50:00,79.79,79.85,79.59,79.81,25803.0,78.9192,78.9785,78.7213,78.9389,25803.0
2023-05-18 11:00:00,79.83,79.83,79.58,79.74,22418.0,78.9587,78.9587,78.7115,78.8697,22418.0
2023-05-18 11:10:00,79.72,79.83,79.64,79.77,21117.0,78.8499,78.9587,78.7708,78.8994,21117.0
2023-05-18 11:20:00,79.77,79.88,79.64,79.84,22408.0,78.8994,79.0082,78.7708,78.9686,22408.0
2023-05-18 11:30:00,79.84,79.91,79.72,79.86,29343.0,78.9686,79.0378,78.8499,78.9884,29343.0
2023-05-18 11:40:00,79.9,79.98,79.87,79.89,24053.0,79.028,79.1071,78.9983,79.0181,24053.0
2023-05-18 11:50:00,79.92,79.95,79.62,79.72,44062.0,79.0477,79.0774,78.751,78.8499,44062.0
2023-05-18 12:00:00,79.7,79.72,79.22,79.26,46091.0,78.8301,78.8499,78.3554,78.3949,46091.0
2023-05-18 12:10:00,79.24,79.4,79.09,79.3,40610.0,78.3752,78.5334,78.2268,78.4345,40610.0
2023-05-18 12:20:00,79.31,79.39,79.13,79.24,24749.0,78.4444,78.5235,78.2664,78.3752,24749.0
2023-05-18 12:30:00,79.25,79.45,79.21,79.34,18552.0,78.3851,78.5829,78.3455,78.4741,18552.0
2023-05-18 12:40:00,79.36,79.51,79.36,79.4,43184.0,78.4939,78.6422,78.4939,78.5334,43184.0
2023-05-18 12:50:00,79.35,79.43,79.18,79.3,26903.0,78.484,78.5631,78.3158,78.4345,26903.0
2023-05-18 13:00:00,79.29,79.47,79.28,79.41,21218.0,78.4246,78.6027,78.4147,78.5433,21218.0
2023-05-18 13:10:00,79.4,79.42,79.2,79.39,16337.0,78.5334,78.5532,78.3356,78.5235,16337.0
2023-05-18 13:20:00,79.4,79.62,79.33,79.33,22815.0,78.5334,78.751,78.4642,78.4642,22815.0
2023-05-18 13:30:00,79.35,79.48,79.32,79.32,13225.0,78.484,78.6125,78.4543,78.4543,13225.0
2023-05-18 13:40:00,79.31,79.42,79.21,79.38,20450.0,78.4444,78.5532,78.3455,78.5136,20450.0
2023-05-18 13:50:00,79.4,79.42,79.27,79.34,19603.0,78.5334,78.5532,78.4048,78.4741,19603.0
2023-05-18 14:00:00,79.38,79.48,79.37,79.48,23717.0,78.5136,78.6125,78.5037,78.6125,23717.0
2023-05-18 14:10:00,79.46,79.57,79.42,79.51,24698.0,78.5928,78.7016,78.5532,78.6422,24698.0
2023-05-18 14:20:00,79.49,79.63,79.44,79.53,20916.0,78.6224,78.7609,78.573,78.662,20916.0
2023-05-18 14:30:00,79.54,79.67,79.54,79.64,22446.0,78.6719,78.8005,78.6719,78.7708,22446.0
2023-05-18 14:40:00,79.63,79.75,79.57,79.75,29477.0,78.7609,78.8796,78.7016,78.8796,29477.0
2023-05-18 14:50:00,79.76,79.82,79.69,79.81,21437.0,78.8895,78.9488,78.8203,78.9389,21437.0
2023-05-18 15:00:00,79.8,79.87,79.73,79.86,26613.0,78.929,78.9983,78.8598,78.9884,26613.0
2023-05-18 15:10:00,79.89,79.98,79.87,79.98,35516.0,79.0181,79.1071,78.9983,79.1071,35516.0
2023-05-18 15:20:00,79.98,79.99,79.78,79.94,26873.0,79.1071,79.117,78.9093,79.0675,26873.0
2023-05-18 15:30:00,79.95,79.99,79.85,79.92,36961.0,79.0774,79.117,78.9785,79.0477,36961.0
2023-05-18 15:40:00,79.92,80.17,79.86,80.17,92180.0,79.0477,79.295,78.9884,79.295,92180.0
2023-05-18 15:50:00,80.16,80.23,80.0,80.11,193237.0,79.2851,79.3544,79.1269,79.2357,193237.0
2023-05-19 09:30:00,80.1,80.1,79.41,79.82,123572.0,79.2258,79.2258,78.5433,78.9488,123572.0
2023-05-19 09:40:00,79.93,79.94,79.34,79.65,36976.0,79.0576,79.0675,78.4741,78.7807,36976.0
2023-05-19 09:50:00,79.56,80.0,79.55,79.84,27803.0,78.6917,79.1269,78.6818,78.9686,27803.0
2023-05-19 10:00:00,79.84,79.84,79.49,79.65,26990.0,78.9686,78.9686,78.6224,78.7807,26990.0
2023-05-19 10:10:00,79.62,79.65,79.37,79.51,22090.0,78.751,78.7807,78.5037,78.6422,22090.0
2023-05-19 10:20:00,79.5,79.61,79.37,79.61,28191.0,78.6323,78.7411,78.5037,78.7411,28191.0
2023-05-19 10:30:00,79.62,79.69,79.28,79.32,25844.0,78.751,78.8203,78.4147,78.4543,25844.0
2023-05-19 10:40:00,79.34,79.41,79.18,79.23,37748.0,78.4741,78.5433,78.3158,78.3653,37748.0
2023-05-19 10:50:00,79.27,79.44,79.22,79.39,17341.0,78.4048,78.573,78.3554,78.5235,17341.0
2023-05-19 11:00:00,79.39,79.53,79.22,79.29,44404.0,78.5235,78.662,78.3554,78.4246,44404.0
2023-05-19 11:10:00,79.27,79.49,79.05,79.1,74245.0,78.4048,78.6224,78.1872,78.2367,74245.0
2023-05-19 11:20:00,79.12,79.37,79.11,79.29,31835.0,78.2565,78.5037,78.2466,78.4246,31835.0
2023-05-19 11:30:00,79.25,79.25,78.95,79.01,30492.0,78.3851,78.3851,78.0883,78.1477,30492.0
2023-05-19 11:40:00,78.97,79.33,78.94,79.2,27623.0,78.1081,78.4642,78.0784,78.3356,27623.0
2023-05-19 11:50:00,79.19,79.19,78.88,79.03,22528.0,78.3257,78.3257,78.0191,78.1675,22528.0
2023-05-19 12:00:00,79.03,79.17,78.83,78.85,27425.0,78.1675,78.3059,77.9696,77.9894,27425.0
2023-05-19 12:10:00,78.92,79.0,78.84,78.9,43850.0,78.0587,78.1378,77.9795,78.0389,43850.0
2023-05-19 12:20:00,78.96,79.2,78.95,79.11,37092.0,78.0982,78.3356,78.0883,78.2466,37092.0
2023-05-19 12:30:00,79.06,79.19,78.92,79.15,30721.0,78.1971,78.3257,78.0587,78.2861,30721.0
2023-05-19 12:40:00,79.15,79.23,78.97,79.01,20535.0,78.2861,78.3653,78.1081,78.1477,20535.0
2023-05-19 12:50:00,79.01,79.16,78.96,79.16,15432.0,78.1477,78.296,78.0982,78.296,15432.0
2023-05-19 13:00:00,79.17,79.42,79.16,79.32,22481.0,78.3059,78.5532,78.296,78.4543,22481.0
2023-05-19 13:10:00,79.33,79.45,79.18,79.42,18997.0,78.4642,78.5829,78.3158,78.5532,18997.0
2023-05-19 13:20:00,79.43,79.48,79.33,79.36,20920.0,78.5631,78.6125,78.4642,78.4939,20920.0
2023-05-19 13:30:00,79.34,79.4,79.01,79.1,20513.0,78.4741,78.5334,78.1477,78.2367,20513.0
2023-05-19 13:40:00,79.09,79.15,79.02,79.14,21569.0,78.2268,78.2861,78.1576,78.2763,21569.0
2023-05-19 13:50:00,79.15,79.21,79.07,79.07,23144.0,78.2861,78.3455,78.207,78.207,23144.0
2023-05-19 14:00:00,79.08,79.15,79.03,79.09,20202.0,78.2169,78.2861,78.1675,78.2268,20202.0
2023-05-19 14:10:00,79.09,79.1,78.97,79.05,27253.0,78.2268,78.2367,78.1081,78.1872,27253.0
2023-05-19 14:20:00,79.05,79.25,79.03,79.09,30109.0,78.1872,78.3851,78.1675,78.2268,30109.0
2023-05-19 14:30:00,79.08,79.25,79.03,79.21,18895.0,78.2169,78.3851,78.1675,78.3455,18895.0
2023-05-19 14:40:00,79.2,79.24,79.1,79.1,9769.0,78.3356,78.3752,78.2367,78.2367,9769.0
2023-05-19 14:50:00,79.12,79.44,79.12,79.36,24193.0,78.2565,78.573,78.2565,78.4939,24193.0
2023-05-19 15:00:00,79.34,79.36,79.24,79.29,22768.0,78.4741,78.4939,78.3752,78.4246,22768.0
2023-05-19 15:10:00,79.3,79.42,79.3,79.34,21069.0,78.4345,78.5532,78.4345,78.4741,21069.0
2023-05-19 15:20:00,79.34,79.41,79.25,79.36,18263.0,78.4741,78.5433,78.3851,78.4939,18263.0
2023-05-19 15:30:00,79.39,79.54,79.39,79.47,48670.0,78.5235,78.6719,78.5235,78.6027,48670.0
2023-05-19 15:40:00,79.47,79.54,79.39,79.5,47908.0,78.6027,78.6719,78.5235,78.6323,47908.0
2023-05-19 15:50:00,79.49,79.66,79.48,79.59,140287.0,78.6224,78.7906,78.6125,78.7213,140287.0
2023-05-22 09:30:00,80.0,80.48,79.23,79.27,117251.0,79.1269,79.6016,78.3653,78.4048,117251.0
2023-05-22 09:40:00,79.32,79.67,78.97,79.5,35691.0,78.4543,78.8005,78.1081,78.6323,35691.0
2023-05-22 09:50:00,79.54,79.91,79.5,79.83,33439.0,78.6719,79.0378,78.6323,78.9587,33439.0
2023-05-22 10:00:00,79.84,79.94,79.39,79.82,54979.0,78.9686,79.0675,78.5235,78.9488,54979.0
2023-05-22 10:10:00,79.87,80.51,79.74,80.31,92293.0,78.9983,79.6313,78.8697,79.4335,92293.0
2023-05-22 10:20:00,80.31,80.53,79.97,80.43,87220.0,79.4335,79.6511,79.0972,79.5522,87220.0
2023-05-22 10:30:00,80.45,80.98,80.34,80.88,98567.0,79.572,80.0962,79.4632,79.9973,98567.0
2023-05-22 10:40:00,80.87,80.88,80.56,80.59,55888.0,79.9874,79.9973,79.6808,79.7104,55888.0
2023-05-22 10:50:00,80.59,81.08,80.5,81.05,78349.0,79.7104,80.1951,79.6214,80.1654,78349.0
2023-05-22 11:00:00,81.05,81.07,80.7,80.73,55971.0,80.1654,80.1852,79.8192,79.8489,55971.0
2023-05-22 11:10:00,80.72,80.77,80.47,80.51,60626.0,79.839,79.8885,79.5917,79.6313,60626.0
2023-05-22 11:20:00,80.49,80.81,80.43,80.78,54497.0,79.6115,79.928,79.5522,79.8984,54497.0
2023-05-22 11:30:00,80.77,80.83,80.51,80.54,52049.0,79.8885,79.9478,79.6313,79.661,52049.0
2023-05-22 11:40:00,80.53,80.69,80.45,80.63,47440.0,79.6511,79.8093,79.572,79.75,47440.0
2023-05-22 11:50:00,80.59,80.8,80.56,80.73,34022.0,79.7104,79.9181,79.6808,79.8489,34022.0
2023-05-22 12:00:00,80.74,80.94,80.59,80.77,50537.0,79.8588,80.0566,79.7104,79.8885,50537.0
2023-05-22 12:10:00,80.75,80.9,80.64,80.71,30283.0,79.8687,80.017,79.7599,79.8291,30283.0
2023-05-22 12:20:00,80.71,80.76,80.62,80.63,21100.0,79.8291,79.8786,79.7401,79.75,21100.0
2023-05-22 12:30:00,80.63,80.95,80.6,80.88,48010.0,79.75,80.0665,79.7203,79.9973,48010.0
2023-05-22 12:40:00,80.89,80.96,80.7,80.84,47263.0,80.0072,80.0764,79.8192,79.9577,47263.0
2023-05-22 12:50:00,80.85,81.04,80.8,81.03,59039.0,79.9676,80.1555,79.9181,80.1456,59039.0
2023-05-22 13:00:00,81.04,81.1,80.95,81.05,82697.0,80.1555,80.2149,80.0665,80.1654,82697.0
2023-05-22 13:10:00,81.06,81.09,80.84,81.0,55807.0,80.1753,80.205,79.9577,80.116,55807.0
2023-05-22 13:20:00,80.98,81.08,80.93,81.04,38247.0,80.0962,80.1951,80.0467,80.1555,38247.0
2023-05-22 13:30:00,81.02,81.1,80.97,81.04,44785.0,80.1357,80.2149,80.0863,80.1555,44785.0
2023-05-22 13:40:00,81.04,81.1,80.97,81.09,60712.0,80.1555,80.2149,80.0863,80.205,60712.0
2023-05-22 13:50:00,81.08,81.13,80.99,81.02,49006.0,80.1951,80.2445,80.1061,80.1357,49006.0
2023-05-22 14:00:00,81.0,81.09,80.98,81.04,41849.0,80.116,80.205,80.0962,80.1555,41849.0
2023-05-22 14:10:00,81.03,81.13,80.96,81.07,96192.0,80.1456,80.2445,80.0764,80.1852,96192.0
2023-05-22 14:20:00,81.06,81.16,81.02,81.08,35106.0,80.1753,80.2742,80.1357,80.1951,35106.0
2023-05-22 14:30:00,81.06,81.13,80.88,80.9,128801.0,80.1753,80.2445,79.9973,80.017,128801.0
2023-05-22 14:40:00,80.91,81.0,80.91,80.98,21573.0,80.0269,80.116,80.0269,80.0962,21573.0
2023-05-22 14:50:00,80.98,81.0,80.83,80.92,31744.0,80.0962,80.116,79.9478,80.0368,31744.0
2023-05-22 15:00:00,80.93,80.99,80.79,80.83,37653.0,80.0467,80.1061,79.9082,79.9478,37653.0
2023-05-22 15:10:00,80.83,80.94,80.63,80.73,35672.0,79.9478,80.0566,79.75,79.8489,35672.0
2023-05-22 15:20:00,80.72,80.73,80.33,80.47,33160.0,79.839,79.8489,79.4533,79.5917,33160.0
2023-05-22 15:30:00,80.48,80.49,80.14,80.29,46705.0,79.6016,79.6115,79.2653,79.4137,46705.0
2023-05-22 15:40:00,80.29,80.37,80.23,80.24,58292.0,79.4137,79.4928,79.3544,79.3642,58292.0
2023-05-22 15:50:00,80.26,80.37,80.14,80.33,186959.0,79.384,79.4928,79.2653,79.4533,186959.0
2023-05-23 09:30:00,79.76,80.0,79.23,79.61,98639.0,78.8895,79.1269,78.3653,78.7411,98639.0
2023-05-23 09:40:00,79.62,80.17,79.51,80.16,50557.0,78.751,79.295,78.6422,79.2851,50557.0
2023-05-23 09:50:00,80.16,80.71,79.98,80.61,40890.0,79.2851,79.8291,79.1071,79.7302,40890.0
2023-05-23 10:00:00,80.63,81.05,80.6,81.03,79185.0,79.75,80.1654,79.7203,80.1456,79185.0
2023-05-23 10:10:00,81.04,81.06,80.35,80.63,61319.0,80.1555,80.1753,79.473,79.75,61319.0
2023-05-23 10:20:00,80.65,80.95,80.43,80.85,59914.0,79.7698,80.0665,79.5522,79.9676,59914.0
2023-05-23 10:30:00,80.9,80.93,80.64,80.7,72567.0,80.017,80.0467,79.7599,79.8192,72567.0
2023-05-23 10:40:00,80.67,80.91,80.57,80.85,43448.0,79.7896,80.0269,79.6906,79.9676,43448.0
2023-05-23 10:50:00,80.87,80.87,80.47,80.62,47078.0,79.9874,79.9874,79.5917,79.7401,47078.0
2023-05-23 11:00:00,80.61,80.75,80.51,80.69,48215.0,79.7302,79.8687,79.6313,79.8093,48215.0
2023-05-23 11:10:00,80.72,80.76,80.47,80.61,34827.0,79.839,79.8786,79.5917,79.7302,34827.0
2023-05-23 11:20:00,80.6,80.64,80.47,80.58,39192.0,79.7203,79.7599,79.5917,79.7005,39192.0
2023-05-23 11:30:00,80.56,80.76,80.04,80.17,50053.0,79.6808,79.8786,79.1664,79.295,50053.0
2023-05-23 11:40:00,80.19,80.29,80.1,80.23,43523.0,79.3148,79.4137,79.2258,79.3544,43523.0
2023-05-23 11:50:00,80.2,80.34,79.98,80.3,36309.0,79.3247,79.4632,79.1071,79.4236,36309.0
2023-05-23 12:00:00,80.31,80.51,80.27,80.41,29753.0,79.4335,79.6313,79.3939,79.5324,29753.0
2023-05-23 12:10:00,80.4,80.56,80.02,80.2,37933.0,79.5225,79.6808,79.1466,79.3247,37933.0
2023-05-23 12:20:00,80.19,80.22,79.81,79.83,32828.0,79.3148,79.3445,78.9389,78.9587,32828.0
2023-05-23 12:30:00,79.84,79.86,79.45,79.51,36100.0,78.9686,78.9884,78.5829,78.6422,36100.0
2023-05-23 12:40:00,79.5,79.53,79.11,79.16,43667.0,78.6323,78.662,78.2466,78.296,43667.0
2023-05-23 12:50:00,79.15,79.4,79.14,79.18,36639.0,78.2861,78.5334,78.2763,78.3158,36639.0
2023-05-23 13:00:00,79.22,79.36,78.97,79.33,48812.0,78.3554,78.4939,78.1081,78.4642,48812.0
2023-05-23 13:10:00,79.34,79.48,79.21,79.47,28301.0,78.4741,78.6125,78.3455,78.6027,28301.0
2023-05-23 13:20:00,79.47,79.58,79.23,79.25,21256.0,78.6027,78.7115,78.3653,78.3851,21256.0
2023-05-23 13:30:00,79.23,79.28,78.95,79.28,32736.0,78.3653,78.4147,78.0883,78.4147,32736.0
2023-05-23 13:40:00,79.29,79.5,79.27,79.31,22100.0,78.4246,78.6323,78.4048,78.4444,22100.0
2023-05-23 13:50:00,79.29,79.37,79.15,79.21,24887.0,78.4246,78.5037,78.2861,78.3455,24887.0
2023-05-23 14:00:00,79.22,79.64,79.21,79.45,37943.0,78.3554,78.7708,78.3455,78.5829,37943.0
2023-05-23 14:10:00,79.44,79.45,78.99,79.04,58932.0,78.573,78.5829,78.1279,78.1773,58932.0
2023-05-23 14:20:00,79.02,79.03,78.66,78.87,49234.0,78.1576,78.1675,77.8015,78.0092,49234.0
2023-05-23 14:30:00,78.85,78.92,78.53,78.57,124643.0,77.9894,78.0587,77.6729,77.7125,124643.0
2023-05-23 14:40:00,78.59,79.0,78.58,78.84,135340.0,77.7323,78.1378,77.7224,77.9795,135340.0
2023-05-23 14:50:00,78.84,79.03,78.82,79.0,28844.0,77.9795,78.1675,77.9597,78.1378,28844.0
2023-05-23 15:00:00,78.99,79.18,78.91,79.09,58500.0,78.1279,78.3158,78.0488,78.2268,58500.0
2023-05-23 15:10:00,79.13,79.2,78.86,78.88,54456.0,78.2664,78.3356,77.9993,78.0191,54456.0
2023-05-23 15:20:00,78.89,79.05,78.88,78.97,34113.0,78.029,78.1872,78.0191,78.1081,34113.0
2023-05-23 15:30:00,78.98,79.02,78.85,78.92,46849.0,78.118,78.1576,77.9894,78.0587,46849.0
2023-05-23 15:40:00,78.89,78.98,78.8,78.82,47745.0,78.029,78.118,77.94,77.9597,47745.0
2023-05-23 15:50:00,78.82,78.94,78.64,78.84,163757.0,77.9597,78.0784,77.7817,77.9795,163757.0
2023-05-24 09:30:00,77.65,78.0,77.4,77.82,107596.0,76.8025,77.1487,76.5552,76.9707,107596.0
2023-05-24 09:40:00,77.79,77.92,77.56,77.74,35632.0,76.941,77.0696,76.7135,76.8915,35632.0
2023-05-24 09:50:00,77.69,77.88,77.27,77.3,47292.0,76.8421,77.03,76.4267,76.4563,47292.0
2023-05-24 10:00:00,77.3,77.36,76.48,76.5,154276.0,76.4563,76.5157,75.6453,75.6651,154276.0
2023-05-24 10:10:00,76.48,77.05,76.41,76.61,84665.0,75.6453,76.2091,75.576,75.7739,84665.0
2023-05-24 10:20:00,76.6,76.68,76.31,76.48,85776.0,75.764,75.8431,75.4771,75.6453,85776.0
2023-05-24 10:30:00,76.46,76.94,76.36,76.82,65958.0,75.6255,76.1003,75.5266,75.9816,65958.0
2023-05-24 10:40:00,76.84,76.9,76.35,76.41,45355.0,76.0014,76.0607,75.5167,75.576,45355.0
2023-05-24 10:50:00,76.41,76.99,76.34,76.93,56713.0,75.576,76.1497,75.5068,76.0904,56713.0
2023-05-24 11:00:00,76.91,76.91,76.72,76.78,45855.0,76.0706,76.0706,75.8827,75.942,45855.0
2023-05-24 11:10:00,76.79,77.12,76.77,77.06,46432.0,75.9519,76.2783,75.9321,76.219,46432.0
2023-05-24 11:20:00,77.08,77.5,77.08,77.26,62712.0,76.2387,76.6542,76.2387,76.4168,62712.0
2023-05-24 11:30:00,77.27,77.43,77.15,77.43,79440.0,76.4267,76.5849,76.308,76.5849,79440.0
2023-05-24 11:40:00,77.44,77.52,77.11,77.28,47833.0,76.5948,76.6739,76.2684,76.4366,47833.0
2023-05-24 11:50:00,77.3,77.55,77.28,77.35,19133.0,76.4563,76.7036,76.4366,76.5058,19133.0
2023-05-24 12:00:00,77.35,77.68,77.34,77.62,20275.0,76.5058,76.8322,76.4959,76.7728,20275.0
2023-05-24 12:10:00,77.62,77.64,77.22,77.22,21891.0,76.7728,76.7926,76.3772,76.3772,21891.0
2023-05-24 12:20:00,77.21,77.27,77.07,77.16,15044.0,76.3673,76.4267,76.2288,76.3179,15044.0
2023-05-24 12:30:00,77.19,77.33,77.06,77.3,18604.0,76.3475,76.486,76.219,76.4563,18604.0
2023-05-24 12:40:00,77.38,77.42,77.21,77.22,15176.0,76.5355,76.575,76.3673,76.3772,15176.0
2023-05-24 12:50:00,77.22,77.35,77.14,77.14,13305.0,76.3772,76.5058,76.2981,76.2981,13305.0
2023-05-24 13:00:00,77.15,77.17,77.06,77.13,18838.0,76.308,76.3278,76.219,76.2882,18838.0
2023-05-24 13:10:00,77.12,77.16,76.97,77.11,15998.0,76.2783,76.3179,76.1299,76.2684,15998.0
2023-05-24 13:20:00,77.17,77.3,77.08,77.16,15083.0,76.3278,76.4563,76.2387,76.3179,15083.0
2023-05-24 13:30:00,77.15,77.43,77.15,77.37,15077.0,76.308,76.5849,76.308,76.5256,15077.0
2023-05-24 13:40:00,77.38,77.47,77.31,77.41,20849.0,76.5355,76.6245,76.4662,76.5651,20849.0
2023-05-24 13:50:00,77.41,77.48,77.19,77.29,23134.0,76.5651,76.6344,76.3475,76.4464,23134.0
2023-05-24 14:00:00,77.29,77.37,77.13,77.13,28580.0,76.4464,76.5256,76.2882,76.2882,28580.0
2023-05-24 14:10:00,77.14,77.22,76.98,77.04,22474.0,76.2981,76.3772,76.1398,76.1992,22474.0
2023-05-24 14:20:00,77.05,77.19,76.99,77.09,21851.0,76.2091,76.3475,76.1497,76.2486,21851.0
2023-05-24 14:30:00,77.1,77.15,76.92,77.04,32210.0,76.2585,76.308,76.0805,76.1992,32210.0
2023-05-24 14:40:00,77.01,77.1,76.88,76.93,18764.0,76.1695,76.2585,76.0409,76.0904,18764.0
2023-05-24 14:50:00,76.93,77.0,76.81,76.82,29727.0,76.0904,76.1596,75.9717,75.9816,29727.0
2023-05-24 15:00:00,76.82,76.95,76.76,76.92,33599.0,75.9816,76.1102,75.9222,76.0805,33599.0
2023-05-24 15:10:00,76.89,77.05,76.82,77.01,44543.0,76.0508,76.2091,75.9816,76.1695,44543.0
2023-05-24 15:20:00,77.03,77.19,76.98,77.08,49755.0,76.1893,76.3475,76.1398,76.2387,49755.0
2023-05-24 15:30:00,77.08,77.42,77.08,77.36,57816.0,76.2387,76.575,76.2387,76.5157,57816.0
2023-05-24 15:40:00,77.39,77.41,76.99,77.17,83642.0,76.5454,76.5651,76.1497,76.3278,83642.0
2023-05-24 15:50:00,77.16,77.27,76.99,77.27,312335.0,76.3179,76.4267,76.1497,76.4267,312335.0
2023-05-25 09:30:00,78.4,79.66,78.02,78.09,102834.0,77.5443,78.7906,77.1685,77.2377,102834.0
2023-05-25 09:40:00,78.16,78.75,77.82,78.17,62041.0,77.3069,77.8905,76.9707,77.3168,62041.0
2023-05-25 09:50:00,78.15,78.65,78.07,78.4,31406.0,77.2971,77.7916,77.2179,77.5443,31406.0
2023-05-25 10:00:00,78.38,78.64,77.68,77.75,41586.0,77.5245,77.7817,76.8322,76.9014,41586.0
2023-05-25 10:10:00,77.71,77.74,77.37,77.43,46682.0,76.8619,76.8915,76.5256,76.5849,46682.0
2023-05-25 10:20:00,77.45,77.55,77.14,77.41,43352.0,76.6047,76.7036,76.2981,76.5651,43352.0
2023-05-25 10:30:00,77.44,77.61,77.32,77.46,26659.0,76.5948,76.763,76.4761,76.6146,26659.0
2023-05-25 10:40:00,77.48,77.84,77.45,77.83,69352.0,76.6344,76.9904,76.6047,76.9806,69352.0
2023-05-25 10:50:00,77.85,78.13,77.75,78.07,45792.0,77.0003,77.2773,76.9014,77.2179,45792.0
2023-05-25 11:00:00,78.07,78.07,77.69,77.75,45713.0,77.2179,77.2179,76.8421,76.9014,45713.0
2023-05-25 11:10:00,77.74,77.97,77.58,77.61,36835.0,76.8915,77.119,76.7333,76.763,36835.0
2023-05-25 11:20:00,77.62,77.74,77.5,77.66,32056.0,76.7728,76.8915,76.6542,76.8124,32056.0
2023-05-25 11:30:00,77.65,77.75,77.47,77.53,30183.0,76.8025,76.9014,76.6245,76.6838,30183.0
2023-05-25 11:40:00,77.51,77.61,77.35,77.59,36279.0,76.664,76.763,76.5058,76.7432,36279.0
2023-05-25 11:50:00,77.55,77.79,77.53,77.69,14126.0,76.7036,76.941,76.6838,76.8421,14126.0
2023-05-25 12:00:00,77.71,77.73,77.41,77.43,14843.0,76.8619,76.8816,76.5651,76.5849,14843.0
2023-05-25 12:10:00,77.51,77.67,77.42,77.58,11385.0,76.664,76.8223,76.575,76.7333,11385.0
2023-05-25 12:20:00,77.69,77.69,77.41,77.59,19578.0,76.8421,76.8421,76.5651,76.7432,19578.0
2023-05-25 12:30:00,77.61,77.74,77.38,77.72,33444.0,76.763,76.8915,76.5355,76.8718,33444.0
2023-05-25 12:40:00,77.75,78.07,77.75,78.0,18401.0,76.9014,77.2179,76.9014,77.1487,18401.0
2023-05-25 12:50:00,78.0,78.04,77.74,77.82,32371.0,77.1487,77.1883,76.8915,76.9707,32371.0
2023-05-25 13:00:00,77.82,78.03,77.68,77.97,22109.0,76.9707,77.1784,76.8322,77.119,22109.0
2023-05-25 13:10:00,77.97,78.23,77.87,78.12,22589.0,77.119,77.3762,77.0201,77.2674,22589.0
2023-05-25 13:20:00,78.11,78.26,78.1,78.18,33998.0,77.2575,77.4059,77.2476,77.3267,33998.0
2023-05-25 13:30:00,78.19,78.32,78.18,78.31,24604.0,77.3366,77.4652,77.3267,77.4553,24604.0
2023-05-25 13:40:00,78.31,78.4,78.2,78.4,27768.0,77.4553,77.5443,77.3465,77.5443,27768.0
2023-05-25 13:50:00,78.4,78.42,78.14,78.31,25093.0,77.5443,77.5641,77.2872,77.4553,25093.0
2023-05-25 14:00:00,78.31,78.53,78.26,78.3,47555.0,77.4553,77.6729,77.4059,77.4454,47555.0
2023-05-25 14:10:00,78.31,78.41,78.27,78.29,15731.0,77.4553,77.5542,77.4157,77.4355,15731.0
2023-05-25 14:20:00,78.3,78.34,78.2,78.27,13163.0,77.4454,77.485,77.3465,77.4157,13163.0
2023-05-25 14:30:00,78.24,78.24,78.0,78.14,16053.0,77.3861,77.3861,77.1487,77.2872,16053.0
2023-05-25 14:40:00,78.14,78.19,78.05,78.07,23476.0,77.2872,77.3366,77.1981,77.2179,23476.0
2023-05-25 14:50:00,78.07,78.18,78.04,78.05,16338.0,77.2179,77.3267,77.1883,77.1981,16338.0
2023-05-25 15:00:00,78.05,78.07,77.93,78.01,24246.0,77.1981,77.2179,77.0795,77.1586,24246.0
2023-05-25 15:10:00,78.0,78.04,77.78,77.87,28673.0,77.1487,77.1883,76.9311,77.0201,28673.0
2023-05-25 15:20:00,77.86,78.2,77.86,78.17,43506.0,77.0102,77.3465,77.0102,77.3168,43506.0
2023-05-25 15:30:00,78.2,78.37,78.09,78.19,38578.0,77.3465,77.5147,77.2377,77.3366,38578.0
2023-05-25 15:40:00,78.17,78.25,78.08,78.1,51387.0,77.3168,77.396,77.2278,77.2476,51387.0
2023-05-25 15:50:00,78.09,78.09,77.85,77.88,137737.0,77.2377,77.2377,77.0003,77.03,137737.0
2023-05-26 09:30:00,78.49,79.03,78.42,78.73,101970.0,77.6333,78.1675,77.5641,77.8707,101970.0
2023-05-26 09:40:00,78.77,78.94,78.39,78.45,26388.0,77.9103,78.0784,77.5344,77.5938,26388.0
2023-05-26 09:50:00,78.5,78.61,78.28,78.44,21821.0,77.6432,77.752,77.4256,77.5839,21821.0
2023-05-26 10:00:00,78.45,78.76,78.38,78.53,25699.0,77.5938,77.9004,77.5245,77.6729,25699.0
2023-05-26 10:10:00,78.5,78.54,78.23,78.54,24286.0,77.6432,77.6828,77.3762,77.6828,24286.0
2023-05-26 10:20:00,78.54,78.65,78.42,78.43,26193.0,77.6828,77.7916,77.5641,77.574,26193.0
2023-05-26 10:30:00,78.42,78.49,78.05,78.34,26686.0,77.5641,77.6333,77.1981,77.485,26686.0
2023-05-26 10:40:00,78.33,78.7,78.31,78.7,37443.0,77.4751,77.8411,77.4553,77.8411,37443.0
2023-05-26 10:50:00,78.73,79.18,78.73,78.87,52385.0,77.8707,78.3158,77.8707,78.0092,52385.0
2023-05-26 11:00:00,78.84,78.96,78.72,78.95,29177.0,77.9795,78.0982,77.8608,78.0883,29177.0
2023-05-26 11:10:00,78.93,78.93,78.62,78.7,19894.0,78.0685,78.0685,77.7619,77.8411,19894.0
2023-05-26 11:20:00,78.71,78.86,78.66,78.73,31896.0,77.8509,77.9993,77.8015,77.8707,31896.0
2023-05-26 11:30:00,78.71,78.85,78.58,78.76,16005.0,77.8509,77.9894,77.7224,77.9004,16005.0
2023-05-26 11:40:00,78.76,79.0,78.72,78.86,15678.0,77.9004,78.1378,77.8608,77.9993,15678.0
2023-05-26 11:50:00,78.87,78.88,78.62,78.64,14469.0,78.0092,78.0191,77.7619,77.7817,14469.0
2023-05-26 12:00:00,78.63,78.96,78.61,78.88,25431.0,77.7718,78.0982,77.752,78.0191,25431.0
2023-05-26 12:10:00,78.91,78.97,78.67,78.7,24109.0,78.0488,78.1081,77.8114,77.8411,24109.0
2023-05-26 12:20:00,78.7,78.93,78.7,78.89,14064.0,77.8411,78.0685,77.8411,78.029,14064.0
2023-05-26 12:30:00,78.86,78.91,78.63,78.68,7545.0,77.9993,78.0488,77.7718,77.8213,7545.0
2023-05-26 12:40:00,78.69,78.71,78.36,78.38,17306.0,77.8312,77.8509,77.5048,77.5245,17306.0
2023-05-26 12:50:00,78.39,78.5,78.31,78.48,16875.0,77.5344,77.6432,77.4553,77.6235,16875.0
2023-05-26 13:00:00,78.53,78.78,78.52,78.71,9850.0,77.6729,77.9202,77.663,77.8509,9850.0
2023-05-26 13:10:00,78.7,78.75,78.53,78.58,10543.0,77.8411,77.8905,77.6729,77.7224,10543.0
2023-05-26 13:20:00,78.58,78.62,78.38,78.46,7722.0,77.7224,77.7619,77.5245,77.6037,7722.0
2023-05-26 13:30:00,78.46,78.59,78.43,78.54,12198.0,77.6037,77.7323,77.574,77.6828,12198.0
2023-05-26 13:40:00,78.52,78.7,78.37,78.69,24435.0,77.663,77.8411,77.5147,77.8312,24435.0
2023-05-26 13:50:00,78.72,78.72,78.59,78.64,11121.0,77.8608,77.8608,77.7323,77.7817,11121.0
2023-05-26 14:00:00,78.66,78.71,78.53,78.59,12024.0,77.8015,77.8509,77.6729,77.7323,12024.0
2023-05-26 14:10:00,78.58,78.69,78.56,78.68,7278.0,77.7224,77.8312,77.7026,77.8213,7278.0
2023-05-26 14:20:00,78.67,78.75,78.64,78.68,10459.0,77.8114,77.8905,77.7817,77.8213,10459.0
2023-05-26 14:30:00,78.69,78.75,78.63,78.7,12284.0,77.8312,77.8905,77.7718,77.8411,12284.0
2023-05-26 14:40:00,78.71,78.86,78.65,78.79,35887.0,77.8509,77.9993,77.7916,77.9301,35887.0
2023-05-26 14:50:00,78.79,78.91,78.76,78.79,18480.0,77.9301,78.0488,77.9004,77.9301,18480.0
2023-05-26 15:00:00,78.82,78.85,78.63,78.69,32343.0,77.9597,77.9894,77.7718,77.8312,32343.0
2023-05-26 15:10:00,78.7,78.73,78.6,78.7,54475.0,77.8411,77.8707,77.7421,77.8411,54475.0
2023-05-26 15:20:00,78.72,78.8,78.66,78.69,45292.0,77.8608,77.94,77.8015,77.8312,45292.0
2023-05-26 15:30:00,78.67,78.73,78.57,78.68,57153.0,77.8114,77.8707,77.7125,77.8213,57153.0
2023-05-26 15:40:00,78.67,78.86,78.6,78.83,38874.0,77.8114,77.9993,77.7421,77.9696,38874.0
2023-05-26 15:50:00,78.81,79.02,78.72,79.0,176921.0,77.9499,78.1576,77.8608,78.1378,176921.0
2023-05-30 09:30:00,79.22,80.8,79.22,80.07,192582.0,78.3554,79.9181,78.3554,79.1961,192582.0
2023-05-30 09:40:00,80.02,80.71,79.85,80.71,130601.0,79.1466,79.8291,78.9785,79.8291,130601.0
2023-05-30 09:50:00,80.76,80.94,80.32,80.72,134561.0,79.8786,80.0566,79.4434,79.839,134561.0
2023-05-30 10:00:00,80.7,80.84,80.08,80.38,94769.0,79.8192,79.9577,79.206,79.5027,94769.0
2023-05-30 10:10:00,80.42,81.07,80.39,80.95,88869.0,79.5423,80.1852,79.5126,80.0665,88869.0
2023-05-30 10:20:00,80.95,81.0,80.1,80.27,57970.0,80.0665,80.116,79.2258,79.3939,57970.0
2023-05-30 10:30:00,80.22,80.47,80.1,80.34,38624.0,79.3445,79.5917,79.2258,79.4632,38624.0
2023-05-30 10:40:00,80.29,80.48,80.24,80.34,20195.0,79.4137,79.6016,79.3642,79.4632,20195.0
2023-05-30 10:50:00,80.35,80.5,80.24,80.29,20361.0,79.473,79.6214,79.3642,79.4137,20361.0
2023-05-30 11:00:00,80.35,80.53,80.16,80.16,37661.0,79.473,79.6511,79.2851,79.2851,37661.0
2023-05-30 11:10:00,80.15,80.27,80.05,80.12,28976.0,79.2752,79.3939,79.1763,79.2456,28976.0
2023-05-30 11:20:00,80.09,80.16,79.79,80.14,55031.0,79.2159,79.2851,78.9192,79.2653,55031.0
2023-05-30 11:30:00,80.13,80.19,80.0,80.11,26522.0,79.2554,79.3148,79.1269,79.2357,26522.0
2023-05-30 11:40:00,80.12,80.14,79.97,80.03,16627.0,79.2456,79.2653,79.0972,79.1565,16627.0
2023-05-30 11:50:00,80.06,80.31,79.99,80.28,19718.0,79.1862,79.4335,79.117,79.4038,19718.0
2023-05-30 12:00:00,80.25,80.31,80.02,80.08,17100.0,79.3741,79.4335,79.1466,79.206,17100.0
2023-05-30 12:10:00,80.1,80.32,80.05,80.16,31444.0,79.2258,79.4434,79.1763,79.2851,31444.0
2023-05-30 12:20:00,80.17,80.21,80.06,80.13,20308.0,79.295,79.3346,79.1862,79.2554,20308.0
2023-05-30 12:30:00,80.13,80.3,80.08,80.18,23894.0,79.2554,79.4236,79.206,79.3049,23894.0
2023-05-30 12:40:00,80.15,80.32,80.0,80.24,19227.0,79.2752,79.4434,79.1269,79.3642,19227.0
2023-05-30 12:50:00,80.28,80.4,80.18,80.24,18007.0,79.4038,79.5225,79.3049,79.3642,18007.0
2023-05-30 13:00:00,80.25,80.4,80.13,80.22,16550.0,79.3741,79.5225,79.2554,79.3445,16550.0
2023-05-30 13:10:00,80.18,80.23,79.94,80.01,90467.0,79.3049,79.3544,79.0675,79.1368,90467.0
2023-05-30 13:20:00,80.02,80.09,79.75,79.82,20702.0,79.1466,79.2159,78.8796,78.9488,20702.0
2023-05-30 13:30:00,79.82,80.04,79.74,80.0,22496.0,78.9488,79.1664,78.8697,79.1269,22496.0
2023-05-30 13:40:00,79.99,80.1,79.89,80.0,45533.0,79.117,79.2258,79.0181,79.1269,45533.0
2023-05-30 13:50:00,80.01,80.04,79.71,79.85,22195.0,79.1368,79.1664,78.84,78.9785,22195.0
2023-05-30 14:00:00,79.84,79.95,79.81,79.94,42894.0,78.9686,79.0774,78.9389,79.0675,42894.0
2023-05-30 14:10:00,79.93,80.04,79.72,79.8,36892.0,79.0576,79.1664,78.8499,78.929,36892.0
2023-05-30 14:20:00,79.77,80.03,79.77,80.01,10524.0,78.8994,79.1565,78.8994,79.1368,10524.0
2023-05-30 14:30:00,80.0,80.22,79.95,80.06,42470.0,79.1269,79.3445,79.0774,79.1862,42470.0
2023-05-30 14:40:00,80.02,80.22,80.02,80.19,12128.0,79.1466,79.3445,79.1466,79.3148,12128.0
2023-05-30 14:50:00,80.2,80.21,80.08,80.08,15972.0,79.3247,79.3346,79.206,79.206,15972.0
2023-05-30 15:00:00,80.05,80.15,80.02,80.09,46554.0,79.1763,79.2752,79.1466,79.2159,46554.0
2023-05-30 15:10:00,80.09,80.22,79.83,79.93,89590.0,79.2159,79.3445,78.9587,79.0576,89590.0
2023-05-30 15:20:00,79.94,80.09,79.93,80.04,21555.0,79.0675,79.2159,79.0576,79.1664,21555.0
2023-05-30 15:30:00,80.04,80.13,79.98,80.03,59326.0,79.1664,79.2554,79.1071,79.1565,59326.0
2023-05-30 15:40:00,80.03,80.13,79.94,80.13,40387.0,79.1565,79.2554,79.0675,79.2554,40387.0
2023-05-30 15:50:00,80.12,80.33,80.01,80.27,167025.0,79.2456,79.4533,79.1368,79.3939,167025.0
2023-05-31 09:30:00,80.65,81.09,80.28,80.59,120193.0,79.7698,80.205,79.4038,79.7104,120193.0
2023-05-31 09:40:00,80.55,80.55,79.67,79.84,71205.0,79.6709,79.6709,78.8005,78.9686,71205.0
2023-05-31 09:50:00,79.82,80.24,79.74,80.2,67771.0,78.9488,79.3642,78.8697,79.3247,67771.0
2023-05-31 10:00:00,80.21,80.21,79.41,79.48,72219.0,79.3346,79.3346,78.5433,78.6125,72219.0
2023-05-31 10:10:00,79.49,79.66,79.32,79.41,58360.0,78.6224,78.7906,78.4543,78.5433,58360.0
2023-05-31 10:20:00,79.41,79.41,78.78,78.97,109977.0,78.5433,78.5433,77.9202,78.1081,109977.0
2023-05-31 10:30:00,78.97,79.12,78.74,78.91,70045.0,78.1081,78.2565,77.8806,78.0488,70045.0
2023-05-31 10:40:00,78.91,78.95,78.72,78.92,84625.0,78.0488,78.0883,77.8608,78.0587,84625.0
2023-05-31 10:50:00,78.94,78.95,78.76,78.85,34932.0,78.0784,78.0883,77.9004,77.9894,34932.0
2023-05-31 11:00:00,78.84,78.93,78.6,78.64,87133.0,77.9795,78.0685,77.7421,77.7817,87133.0
2023-05-31 11:10:00,78.65,78.71,78.5,78.65,60600.0,77.7916,77.8509,77.6432,77.7916,60600.0
2023-05-31 11:20:00,78.66,78.87,78.56,78.64,51441.0,77.8015,78.0092,77.7026,77.7817,51441.0
2023-05-31 11:30:00,78.66,78.97,78.56,78.83,76567.0,77.8015,78.1081,77.7026,77.9696,76567.0
2023-05-31 11:40:00,78.84,78.92,78.66,78.82,22966.0,77.9795,78.0587,77.8015,77.9597,22966.0
2023-05-31 11:50:00,78.81,79.0,78.73,78.89,19375.0,77.9499,78.1378,77.8707,78.029,19375.0
2023-05-31 12:00:00,78.89,79.14,78.86,78.99,43858.0,78.029,78.2763,77.9993,78.1279,43858.0
2023-05-31 12:10:00,79.05,79.24,78.97,78.97,18277.0,78.1872,78.3752,78.1081,78.1081,18277.0
2023-05-31 12:20:00,78.98,79.02,78.75,78.8,15726.0,78.118,78.1576,77.8905,77.94,15726.0
2023-05-31 12:30:00,78.78,78.98,78.68,78.83,22797.0,77.9202,78.118,77.8213,77.9696,22797.0
2023-05-31 12:40:00,78.84,79.04,78.78,79.0,14256.0,77.9795,78.1773,77.9202,78.1378,14256.0
2023-05-31 12:50:00,79.01,79.03,78.73,78.92,71916.0,78.1477,78.1675,77.8707,78.0587,71916.0
2023-05-31 13:00:00,78.91,79.03,78.85,78.95,24534.0,78.0488,78.1675,77.9894,78.0883,24534.0
2023-05-31 13:10:00,78.96,79.5,78.96,79.46,47859.0,78.0982,78.6323,78.0982,78.5928,47859.0
2023-05-31 13:20:00,79.45,79.78,79.39,79.73,44288.0,78.5829,78.9093,78.5235,78.8598,44288.0
2023-05-31 13:30:00,79.74,80.5,79.73,80.39,79511.0,78.8697,79.6214,78.8598,79.5126,79511.0
2023-05-31 13:40:00,80.39,80.58,79.86,79.93,50106.0,79.5126,79.7005,78.9884,79.0576,50106.0
2023-05-31 13:50:00,79.95,80.4,79.95,80.35,20169.0,79.0774,79.5225,79.0774,79.473,20169.0
2023-05-31 14:00:00,80.37,80.56,80.18,80.45,29940.0,79.4928,79.6808,79.3049,79.572,29940.0
2023-05-31 14:10:00,80.43,80.53,80.34,80.51,29091.0,79.5522,79.6511,79.4632,79.6313,29091.0
2023-05-31 14:20:00,80.49,80.83,80.47,80.81,42054.0,79.6115,79.9478,79.5917,79.928,42054.0
2023-05-31 14:30:00,80.85,80.96,80.73,80.87,41184.0,79.9676,80.0764,79.8489,79.9874,41184.0
2023-05-31 14:40:00,80.88,80.99,80.75,80.77,54198.0,79.9973,80.1061,79.8687,79.8885,54198.0
2023-05-31 14:50:00,80.77,80.84,80.57,80.82,33809.0,79.8885,79.9577,79.6906,79.9379,33809.0
2023-05-31 15:00:00,80.82,80.86,80.27,80.3,57711.0,79.9379,79.9775,79.3939,79.4236,57711.0
2023-05-31 15:10:00,80.31,80.4,80.22,80.29,33774.0,79.4335,79.5225,79.3445,79.4137,33774.0
2023-05-31 15:20:00,80.3,80.57,80.29,80.56,33961.0,79.4236,79.6906,79.4137,79.6808,33961.0
2023-05-31 15:30:00,80.55,80.74,80.5,80.7,47809.0,79.6709,79.8588,79.6214,79.8192,47809.0
2023-05-31 15:40:00,80.71,80.89,80.65,80.8,87047.0,79.8291,80.0072,79.7698,79.9181,87047.0
2023-05-31 15:50:00,80.76,81.11,80.6,80.97,318079.0,79.8786,80.2248,79.7203,80.0863,318079.0
2023-06-01 09:30:00,80.9,81.44,80.69,81.4,117871.0,80.017,80.5512,79.8093,80.5116,117871.0
2023-06-01 09:40:00,81.36,81.4,80.76,80.82,39062.0,80.472,80.5116,79.8786,79.9379,39062.0
2023-06-01 09:50:00,80.74,81.43,80.73,81.33,55837.0,79.8588,80.5413,79.8489,80.4424,55837.0
2023-06-01 10:00:00,81.36,81.96,81.08,81.62,336290.0,80.472,81.0655,80.1951,80.7292,336290.0
2023-06-01 10:10:00,81.65,81.77,81.47,81.77,91100.0,80.7589,80.8775,80.5808,80.8775,91100.0
2023-06-01 10:20:00,81.74,81.78,81.48,81.61,75306.0,80.8479,80.8874,80.5907,80.7193,75306.0
2023-06-01 10:30:00,81.54,81.96,81.46,81.85,49504.0,80.6501,81.0655,80.5709,80.9567,49504.0
2023-06-01 10:40:00,81.88,82.79,81.86,82.66,182696.0,80.9863,81.8864,80.9666,81.7578,182696.0
2023-06-01 10:50:00,82.7,82.92,82.56,82.67,38732.0,81.7974,82.015,81.6589,81.7677,38732.0
2023-06-01 11:00:00,82.67,82.87,82.62,82.65,75477.0,81.7677,81.9655,81.7183,81.7479,75477.0
2023-06-01 11:10:00,82.65,82.67,82.46,82.55,47436.0,81.7479,81.7677,81.56,81.649,47436.0
2023-06-01 11:20:00,82.53,82.72,82.39,82.65,39371.0,81.6293,81.8172,81.4908,81.7479,39371.0
2023-06-01 11:30:00,82.66,82.75,82.5,82.57,28130.0,81.7578,81.8469,81.5996,81.6688,28130.0
2023-06-01 11:40:00,82.57,82.67,82.4,82.42,27249.0,81.6688,81.7677,81.5007,81.5205,27249.0
2023-06-01 11:50:00,82.42,82.66,82.32,82.61,48025.0,81.5205,81.7578,81.4215,81.7084,48025.0
2023-06-01 12:00:00,82.65,82.86,82.58,82.75,17995.0,81.7479,81.9557,81.6787,81.8469,17995.0
2023-06-01 12:10:00,82.74,82.9,82.66,82.89,24144.0,81.837,81.9952,81.7578,81.9853,24144.0
2023-06-01 12:20:00,82.88,83.24,82.88,83.14,81689.0,81.9754,82.3315,81.9754,82.2326,81689.0
2023-06-01 12:30:00,83.13,83.15,82.73,82.87,24843.0,82.2227,82.2425,81.8271,81.9655,24843.0
2023-06-01 12:40:00,82.78,82.92,82.69,82.82,17446.0,81.8765,82.015,81.7875,81.9161,17446.0
2023-06-01 12:50:00,82.87,83.19,82.87,83.17,19842.0,81.9655,82.2821,81.9655,82.2623,19842.0
2023-06-01 13:00:00,83.15,83.16,82.99,82.99,21602.0,82.2425,82.2524,82.0842,82.0842,21602.0
2023-06-01 13:10:00,83.02,83.06,82.78,82.87,22720.0,82.1139,82.1535,81.8765,81.9655,22720.0
2023-06-01 13:20:00,82.9,83.06,82.87,82.98,33402.0,81.9952,82.1535,81.9655,82.0743,33402.0
2023-06-01 13:30:00,82.97,83.24,82.85,83.2,18493.0,82.0645,82.3315,81.9458,82.2919,18493.0
2023-06-01 13:40:00,83.19,83.39,83.16,83.35,38191.0,82.2821,82.4799,82.2524,82.4403,38191.0
2023-06-01 13:50:00,83.35,83.41,83.16,83.28,24287.0,82.4403,82.4996,82.2524,82.3711,24287.0
2023-06-01 14:00:00,83.28,83.33,83.16,83.29,24048.0,82.3711,82.4205,82.2524,82.381,24048.0
2023-06-01 14:10:00,83.29,83.3,83.16,83.29,25114.0,82.381,82.3909,82.2524,82.381,25114.0
2023-06-01 14:20:00,83.32,83.54,83.23,83.51,58807.0,82.4106,82.6282,82.3216,82.5986,58807.0
2023-06-01 14:30:00,83.52,83.65,83.38,83.58,41827.0,82.6084,82.737,82.47,82.6678,41827.0
2023-06-01 14:40:00,83.58,83.68,83.37,83.37,46811.0,82.6678,82.7667,82.4601,82.4601,46811.0
2023-06-01 14:50:00,83.34,83.62,83.31,83.58,25742.0,82.4304,82.7074,82.4007,82.6678,25742.0
2023-06-01 15:00:00,83.57,83.63,83.45,83.45,36888.0,82.6579,82.7172,82.5392,82.5392,36888.0
2023-06-01 15:10:00,83.47,83.53,83.38,83.51,30803.0,82.559,82.6183,82.47,82.5986,30803.0
2023-06-01 15:20:00,83.5,83.53,83.12,83.15,62228.0,82.5887,82.6183,82.2128,82.2425,62228.0
2023-06-01 15:30:00,83.16,83.18,82.92,83.02,75488.0,82.2524,82.2722,82.015,82.1139,75488.0
2023-06-01 15:40:00,83.03,83.29,83.03,83.19,76626.0,82.1238,82.381,82.1238,82.2821,76626.0
2023-06-01 15:50:00,83.2,83.34,83.12,83.24,240653.0,82.2919,82.4304,82.2128,82.3315,240653.0
2023-06-02 09:30:00,84.19,85.75,84.19,85.38,303861.0,83.2711,84.8141,83.2711,84.4481,303861.0
2023-06-02 09:40:00,85.35,85.35,84.59,84.84,117630.0,84.4185,84.4185,83.6668,83.914,117630.0
2023-06-02 09:50:00,84.89,85.18,84.32,84.81,109024.0,83.9635,84.2503,83.3997,83.8844,109024.0
2023-06-02 10:00:00,84.75,85.32,84.64,84.77,116006.0,83.825,84.3888,83.7162,83.8448,116006.0
2023-06-02 10:10:00,84.77,85.05,84.58,85.05,143372.0,83.8448,84.1218,83.6569,84.1218,143372.0
2023-06-02 10:20:00,85.04,85.24,84.9,85.22,94135.0,84.1119,84.3097,83.9734,84.2899,94135.0
2023-06-02 10:30:00,85.24,85.3,85.01,85.19,55735.0,84.3097,84.369,84.0822,84.2602,55735.0
2023-06-02 10:40:00,85.23,85.8,85.17,85.79,108530.0,84.2998,84.8636,84.2404,84.8537,108530.0
2023-06-02 10:50:00,85.77,85.8,85.5,85.76,65455.0,84.8339,84.8636,84.5668,84.824,65455.0
2023-06-02 11:00:00,85.73,86.23,85.73,86.23,123662.0,84.7943,85.2889,84.7943,85.2889,123662.0
2023-06-02 11:10:00,86.23,86.43,86.22,86.32,93796.0,85.2889,85.4867,85.279,85.3779,93796.0
2023-06-02 11:20:00,86.34,86.36,86.19,86.21,90701.0,85.3977,85.4175,85.2493,85.2691,90701.0
2023-06-02 11:30:00,86.23,86.6,86.21,86.47,52384.0,85.2889,85.6548,85.2691,85.5263,52384.0
2023-06-02 11:40:00,86.49,86.5,86.21,86.25,36444.0,85.546,85.5559,85.2691,85.3087,36444.0
2023-06-02 11:50:00,86.21,86.28,86.07,86.21,32733.0,85.2691,85.3383,85.1306,85.2691,32733.0
2023-06-02 12:00:00,86.23,86.37,86.08,86.08,53556.0,85.2889,85.4273,85.1405,85.1405,53556.0
2023-06-02 12:10:00,86.11,86.17,85.85,85.93,76205.0,85.1702,85.2295,84.913,84.9921,76205.0
2023-06-02 12:20:00,85.91,86.08,85.8,86.06,37151.0,84.9724,85.1405,84.8636,85.1207,37151.0
2023-06-02 12:30:00,86.06,86.27,86.06,86.21,42733.0,85.1207,85.3284,85.1207,85.2691,42733.0
2023-06-02 12:40:00,86.2,86.21,86.03,86.08,23008.0,85.2592,85.2691,85.0911,85.1405,23008.0
2023-06-02 12:50:00,86.09,86.14,85.96,86.01,73960.0,85.1504,85.1999,85.0218,85.0713,73960.0
2023-06-02 13:00:00,86.0,86.11,85.99,86.03,24850.0,85.0614,85.1702,85.0515,85.0911,24850.0
2023-06-02 13:10:00,86.03,86.26,86.03,86.17,38831.0,85.0911,85.3185,85.0911,85.2295,38831.0
2023-06-02 13:20:00,86.17,86.42,86.17,86.36,57878.0,85.2295,85.4768,85.2295,85.4175,57878.0
2023-06-02 13:30:00,86.35,86.46,86.29,86.33,34285.0,85.4076,85.5164,85.3482,85.3878,34285.0
2023-06-02 13:40:00,86.33,86.37,86.24,86.34,40652.0,85.3878,85.4273,85.2988,85.3977,40652.0
2023-06-02 13:50:00,86.33,86.42,86.23,86.28,34030.0,85.3878,85.4768,85.2889,85.3383,34030.0
2023-06-02 14:00:00,86.27,86.3,86.09,86.23,30268.0,85.3284,85.3581,85.1504,85.2889,30268.0
2023-06-02 14:10:00,86.23,86.25,86.01,86.1,43731.0,85.2889,85.3087,85.0713,85.1603,43731.0
2023-06-02 14:20:00,86.11,86.29,86.1,86.15,27040.0,85.1702,85.3482,85.1603,85.2097,27040.0
2023-06-02 14:30:00,86.16,86.42,86.16,86.41,20823.0,85.2196,85.4768,85.2196,85.4669,20823.0
2023-06-02 14:40:00,86.42,86.59,86.39,86.46,62641.0,85.4768,85.6449,85.4471,85.5164,62641.0
2023-06-02 14:50:00,86.45,86.49,86.3,86.39,40273.0,85.5065,85.546,85.3581,85.4471,40273.0
2023-06-02 15:00:00,86.39,86.41,86.27,86.32,46381.0,85.4471,85.4669,85.3284,85.3779,46381.0
2023-06-02 15:10:00,86.34,86.46,86.29,86.35,49897.0,85.3977,85.5164,85.3482,85.4076,49897.0
2023-06-02 15:20:00,86.36,86.36,86.15,86.17,59150.0,85.4175,85.4175,85.2097,85.2295,59150.0
2023-06-02 15:30:00,86.15,86.41,86.12,86.35,80032.0,85.2097,85.4669,85.1801,85.4076,80032.0
2023-06-02 15:40:00,86.35,86.49,86.27,86.31,97400.0,85.4076,85.546,85.3284,85.368,97400.0
2023-06-02 15:50:00,86.3,86.32,85.99,86.25,317075.0,85.3581,85.3779,85.0515,85.3087,317075.0
2023-06-05 09:30:00,86.19,86.24,85.86,86.14,100972.0,85.2493,85.2988,84.9229,85.1999,100972.0
2023-06-05 09:40:00,86.1,86.26,85.94,86.2,44902.0,85.1603,85.3185,85.002,85.2592,44902.0
2023-06-05 09:50:00,86.19,86.38,86.13,86.2,20826.0,85.2493,85.4372,85.19,85.2592,20826.0
2023-06-05 10:00:00,86.23,87.2,86.23,87.05,100609.0,85.2889,86.2483,85.2889,86.0999,100609.0
2023-06-05 10:10:00,87.02,87.09,86.25,86.49,71321.0,86.0702,86.1395,85.3087,85.546,71321.0
2023-06-05 10:20:00,86.52,86.91,86.35,86.87,35348.0,85.5757,85.9615,85.4076,85.9219,35348.0
2023-06-05 10:30:00,86.82,86.97,86.58,86.87,43062.0,85.8724,86.0208,85.6351,85.9219,43062.0
2023-06-05 10:40:00,86.84,87.07,86.7,87.07,31385.0,85.8922,86.1197,85.7537,86.1197,31385.0
2023-06-05 10:50:00,87.04,87.04,86.81,86.86,68793.0,86.09,86.09,85.8625,85.912,68793.0
2023-06-05 11:00:00,86.81,87.17,86.81,87.17,31453.0,85.8625,86.2186,85.8625,86.2186,31453.0
2023-06-05 11:10:00,87.15,87.34,87.03,87.23,48597.0,86.1988,86.3868,86.0801,86.278,48597.0
2023-06-05 11:20:00,87.25,87.34,87.07,87.3,52656.0,86.2977,86.3868,86.1197,86.3472,52656.0
2023-06-05 11:30:00,87.28,87.43,87.04,87.06,45366.0,86.3274,86.4758,86.09,86.1098,45366.0
2023-06-05 11:40:00,87.06,87.36,87.02,87.16,37245.0,86.1098,86.4065,86.0702,86.2087,37245.0
2023-06-05 11:50:00,87.14,87.23,87.02,87.21,42638.0,86.1889,86.278,86.0702,86.2582,42638.0
2023-06-05 12:00:00,87.23,87.47,87.02,87.47,30303.0,86.278,86.5153,86.0702,86.5153,30303.0
2023-06-05 12:10:00,87.46,87.58,87.42,87.52,35109.0,86.5054,86.6241,86.4659,86.5648,35109.0
2023-06-05 12:20:00,87.46,87.48,87.2,87.29,23271.0,86.5054,86.5252,86.2483,86.3373,23271.0
2023-06-05 12:30:00,87.32,87.43,87.26,87.27,28318.0,86.367,86.4758,86.3076,86.3175,28318.0
2023-06-05 12:40:00,87.23,87.47,87.2,87.44,27013.0,86.278,86.5153,86.2483,86.4857,27013.0
2023-06-05 12:50:00,87.43,87.47,87.33,87.41,14372.0,86.4758,86.5153,86.3769,86.456,14372.0
2023-06-05 13:00:00,87.4,87.56,87.38,87.53,24802.0,86.4461,86.6044,86.4263,86.5747,24802.0
2023-06-05 13:10:00,87.54,87.55,87.34,87.47,23898.0,86.5846,86.5945,86.3868,86.5153,23898.0
2023-06-05 13:20:00,87.48,87.5,87.08,87.19,22817.0,86.5252,86.545,86.1296,86.2384,22817.0
2023-06-05 13:30:00,87.21,87.34,87.12,87.33,26661.0,86.2582,86.3868,86.1692,86.3769,26661.0
2023-06-05 13:40:00,87.31,87.47,87.29,87.47,18109.0,86.3571,86.5153,86.3373,86.5153,18109.0
2023-06-05 13:50:00,87.47,87.47,87.25,87.4,26432.0,86.5153,86.5153,86.2977,86.4461,26432.0
2023-06-05 14:00:00,87.4,87.48,87.12,87.24,23692.0,86.4461,86.5252,86.1692,86.2878,23692.0
2023-06-05 14:10:00,87.21,87.55,87.11,87.55,121952.0,86.2582,86.5945,86.1593,86.5945,121952.0
2023-06-05 14:20:00,87.55,87.63,87.42,87.51,46573.0,86.5945,86.6736,86.4659,86.5549,46573.0
2023-06-05 14:30:00,87.51,87.52,87.11,87.36,46156.0,86.5549,86.5648,86.1593,86.4065,46156.0
2023-06-05 14:40:00,87.4,87.63,87.35,87.36,44128.0,86.4461,86.6736,86.3966,86.4065,44128.0
2023-06-05 14:50:00,87.35,87.63,87.24,87.59,32079.0,86.3966,86.6736,86.2878,86.634,32079.0
2023-06-05 15:00:00,87.61,87.65,87.36,87.4,60205.0,86.6538,86.6934,86.4065,86.4461,60205.0
2023-06-05 15:10:00,87.41,87.73,87.4,87.67,60367.0,86.456,86.7725,86.4461,86.7132,60367.0
2023-06-05 15:20:00,87.67,87.9,87.64,87.79,51351.0,86.7132,86.9406,86.6835,86.8318,51351.0
2023-06-05 15:30:00,87.79,87.85,87.55,87.71,55116.0,86.8318,86.8912,86.5945,86.7527,55116.0
2023-06-05 15:40:00,87.71,87.79,87.45,87.65,92049.0,86.7527,86.8318,86.4956,86.6934,92049.0
2023-06-05 15:50:00,87.62,87.76,87.52,87.63,244490.0,86.6637,86.8022,86.5648,86.6736,244490.0
2023-06-06 09:30:00,87.74,88.44,87.56,88.22,152449.0,86.7824,87.4748,86.6044,87.2572,152449.0
2023-06-06 09:40:00,88.23,88.94,88.01,88.91,94348.0,87.267,87.9693,87.0494,87.9396,94348.0
2023-06-06 09:50:00,88.9,88.91,88.54,88.85,62923.0,87.9297,87.9396,87.5737,87.8803,62923.0
2023-06-06 10:00:00,88.84,89.59,88.8,89.58,83070.0,87.8704,88.6122,87.8308,88.6023,83070.0
2023-06-06 10:10:00,89.57,89.62,89.32,89.44,99038.0,88.5924,88.6419,88.3451,88.4638,99038.0
2023-06-06 10:20:00,89.43,89.95,89.4,89.87,89978.0,88.4539,88.9683,88.4243,88.8891,89978.0
2023-06-06 10:30:00,89.86,89.96,89.67,89.82,52500.0,88.8793,88.9782,88.6913,88.8397,52500.0
2023-06-06 10:40:00,89.81,90.55,89.81,90.38,193319.0,88.8298,89.5617,88.8298,89.3936,193319.0
2023-06-06 10:50:00,90.38,90.45,90.01,90.2,79108.0,89.3936,89.4628,89.0276,89.2155,79108.0
2023-06-06 11:00:00,90.18,90.37,89.9,90.36,79362.0,89.1958,89.3837,88.9188,89.3738,79362.0
2023-06-06 11:10:00,90.32,90.48,90.21,90.45,139249.0,89.3342,89.4925,89.2254,89.4628,139249.0
2023-06-06 11:20:00,90.45,90.52,90.0,90.16,86657.0,89.4628,89.532,89.0177,89.176,86657.0
2023-06-06 11:30:00,90.16,90.44,90.16,90.41,102945.0,89.176,89.4529,89.176,89.4233,102945.0
2023-06-06 11:40:00,90.43,90.78,90.33,90.75,84392.0,89.443,89.7892,89.3441,89.7595,84392.0
2023-06-06 11:50:00,90.72,90.83,90.47,90.7,56983.0,89.7299,89.8387,89.4826,89.7101,56983.0
2023-06-06 12:00:00,90.71,90.82,90.43,90.58,47421.0,89.72,89.8288,89.443,89.5914,47421.0
2023-06-06 12:10:00,90.6,90.6,90.31,90.5,77211.0,89.6112,89.6112,89.3243,89.5123,77211.0
2023-06-06 12:20:00,90.5,90.76,90.36,90.75,40670.0,89.5123,89.7694,89.3738,89.7595,40670.0
2023-06-06 12:30:00,90.76,90.78,90.11,90.23,57079.0,89.7694,89.7892,89.1265,89.2452,57079.0
2023-06-06 12:40:00,90.26,90.49,90.19,90.36,33679.0,89.2749,89.5024,89.2057,89.3738,33679.0
2023-06-06 12:50:00,90.35,90.73,90.3,90.68,50611.0,89.3639,89.7398,89.3145,89.6903,50611.0
2023-06-06 13:00:00,90.69,90.69,90.22,90.46,43914.0,89.7002,89.7002,89.2353,89.4727,43914.0
2023-06-06 13:10:00,90.47,90.59,90.42,90.46,24504.0,89.4826,89.6013,89.4331,89.4727,24504.0
2023-06-06 13:20:00,90.42,90.42,90.07,90.25,45464.0,89.4331,89.4331,89.087,89.265,45464.0
2023-06-06 13:30:00,90.27,90.34,90.18,90.31,39934.0,89.2848,89.354,89.1958,89.3243,39934.0
2023-06-06 13:40:00,90.29,90.46,90.22,90.44,31522.0,89.3046,89.4727,89.2353,89.4529,31522.0
2023-06-06 13:50:00,90.43,90.47,90.25,90.31,35679.0,89.443,89.4826,89.265,89.3243,35679.0
2023-06-06 14:00:00,90.34,90.4,90.04,90.22,35264.0,89.354,89.4134,89.0573,89.2353,35264.0
2023-06-06 14:10:00,90.19,90.2,90.06,90.1,35471.0,89.2057,89.2155,89.0771,89.1166,35471.0
2023-06-06 14:20:00,90.09,90.14,90.0,90.04,45032.0,89.1067,89.1562,89.0177,89.0573,45032.0
2023-06-06 14:30:00,90.03,90.49,90.0,90.43,61566.0,89.0474,89.5024,89.0177,89.443,61566.0
2023-06-06 14:40:00,90.43,90.73,90.41,90.73,57575.0,89.443,89.7398,89.4233,89.7398,57575.0
2023-06-06 14:50:00,90.71,90.8,90.61,90.64,66135.0,89.72,89.809,89.6211,89.6507,66135.0
2023-06-06 15:00:00,90.65,90.79,90.58,90.62,39985.0,89.6606,89.7991,89.5914,89.631,39985.0
2023-06-06 15:10:00,90.63,90.81,90.61,90.79,53644.0,89.6408,89.8189,89.6211,89.7991,53644.0
2023-06-06 15:20:00,90.81,90.89,90.73,90.83,68409.0,89.8189,89.898,89.7398,89.8387,68409.0
2023-06-06 15:30:00,90.84,90.96,90.73,90.76,91051.0,89.8486,89.9672,89.7398,89.7694,91051.0
2023-06-06 15:40:00,90.77,90.81,90.54,90.56,115131.0,89.7793,89.8189,89.5518,89.5716,115131.0
2023-06-06 15:50:00,90.58,90.89,90.57,90.72,369610.0,89.5914,89.898,89.5815,89.7299,369610.0
2023-06-07 09:30:00,90.9,91.1,90.52,90.93,243995.0,89.9079,90.1057,89.532,89.9376,243995.0
2023-06-07 09:40:00,90.9,91.65,90.67,91.51,89186.0,89.9079,90.6497,89.6804,90.5112,89186.0
2023-06-07 09:50:00,91.6,92.04,91.53,92.03,116777.0,90.6003,91.0355,90.531,91.0256,116777.0
2023-06-07 10:00:00,92.0,92.1,91.17,91.2,194740.0,90.9959,91.0948,90.175,90.2046,194740.0
2023-06-07 10:10:00,91.2,91.68,90.91,91.16,131277.0,90.2046,90.6794,89.9178,90.1651,131277.0
2023-06-07 10:20:00,91.14,91.39,90.78,91.02,131983.0,90.1453,90.3926,89.7892,90.0266,131983.0
2023-06-07 10:30:00,91.05,91.4,90.31,90.51,110488.0,90.0563,90.4024,89.3243,89.5222,110488.0
2023-06-07 10:40:00,90.5,90.56,90.18,90.44,99299.0,89.5123,89.5716,89.1958,89.4529,99299.0
2023-06-07 10:50:00,90.42,90.59,90.12,90.54,107264.0,89.4331,89.6013,89.1364,89.5518,107264.0
2023-06-07 11:00:00,90.55,90.76,90.52,90.61,63601.0,89.5617,89.7694,89.532,89.6211,63601.0
2023-06-07 11:10:00,90.61,90.71,90.4,90.63,47383.0,89.6211,89.72,89.4134,89.6408,47383.0
2023-06-07 11:20:00,90.62,91.22,90.58,91.16,70322.0,89.631,90.2244,89.5914,90.1651,70322.0
2023-06-07 11:30:00,91.14,91.43,91.04,91.16,57550.0,90.1453,90.4321,90.0464,90.1651,57550.0
2023-06-07 11:40:00,91.13,91.49,91.04,91.36,33780.0,90.1354,90.4915,90.0464,90.3629,33780.0
2023-06-07 11:50:00,91.36,91.54,91.25,91.36,45675.0,90.3629,90.5409,90.2541,90.3629,45675.0
2023-06-07 12:00:00,91.37,91.63,91.32,91.47,50932.0,90.3728,90.6299,90.3233,90.4717,50932.0
2023-06-07 12:10:00,91.45,91.52,91.02,91.08,59113.0,90.4519,90.5211,90.0266,90.0859,59113.0
2023-06-07 12:20:00,91.09,91.1,90.64,90.78,68743.0,90.0958,90.1057,89.6507,89.7892,68743.0
2023-06-07 12:30:00,90.75,91.0,90.75,90.89,52479.0,89.7595,90.0068,89.7595,89.898,52479.0
2023-06-07 12:40:00,90.93,91.4,90.85,91.29,60859.0,89.9376,90.4024,89.8584,90.2936,60859.0
2023-06-07 12:50:00,91.26,91.34,90.96,90.99,29288.0,90.264,90.3431,89.9672,89.9969,29288.0
2023-06-07 13:00:00,90.98,91.05,90.7,90.89,28848.0,89.987,90.0563,89.7101,89.898,28848.0
2023-06-07 13:10:00,90.89,90.91,90.74,90.76,25480.0,89.898,89.9178,89.7496,89.7694,25480.0
2023-06-07 13:20:00,90.77,90.93,90.72,90.78,36598.0,89.7793,89.9376,89.7299,89.7892,36598.0
2023-06-07 13:30:00,90.71,90.82,90.62,90.62,61808.0,89.72,89.8288,89.631,89.631,61808.0
2023-06-07 13:40:00,90.63,90.9,90.6,90.78,32243.0,89.6408,89.9079,89.6112,89.7892,32243.0
2023-06-07 13:50:00,90.77,90.88,90.75,90.81,34951.0,89.7793,89.8881,89.7595,89.8189,34951.0
2023-06-07 14:00:00,90.83,91.09,90.82,91.08,38244.0,89.8387,90.0958,89.8288,90.0859,38244.0
2023-06-07 14:10:00,91.09,91.32,90.99,91.28,72325.0,90.0958,90.3233,89.9969,90.2838,72325.0
2023-06-07 14:20:00,91.28,91.33,91.02,91.03,56957.0,90.2838,90.3332,90.0266,90.0365,56957.0
2023-06-07 14:30:00,91.01,91.04,90.84,90.91,36546.0,90.0167,90.0464,89.8486,89.9178,36546.0
2023-06-07 14:40:00,90.9,91.06,90.82,91.0,42776.0,89.9079,90.0662,89.8288,90.0068,42776.0
2023-06-07 14:50:00,90.98,91.06,90.96,91.05,31925.0,89.987,90.0662,89.9672,90.0563,31925.0
2023-06-07 15:00:00,91.06,91.14,90.95,91.04,78268.0,90.0662,90.1453,89.9574,90.0464,78268.0
2023-06-07 15:10:00,91.03,91.05,90.81,91.04,52031.0,90.0365,90.0563,89.8189,90.0464,52031.0
2023-06-07 15:20:00,91.04,91.06,90.86,91.03,91548.0,90.0464,90.0662,89.8683,90.0365,91548.0
2023-06-07 15:30:00,91.01,91.03,90.87,90.88,57898.0,90.0167,90.0365,89.8782,89.8881,57898.0
2023-06-07 15:40:00,90.88,91.01,90.73,90.87,86734.0,89.8881,90.0167,89.7398,89.8782,86734.0
2023-06-07 15:50:00,90.88,91.12,90.84,91.04,357301.0,89.8881,90.1255,89.8486,90.0464,357301.0
2023-06-08 09:30:00,91.0,91.56,90.42,90.98,153436.0,90.0068,90.5607,89.4331,89.987,153436.0
2023-06-08 09:40:00,90.99,91.05,90.36,90.57,81033.0,89.9969,90.0563,89.3738,89.5815,81033.0
2023-06-08 09:50:00,90.62,90.9,90.21,90.45,65205.0,89.631,89.9079,89.2254,89.4628,65205.0
2023-06-08 10:00:00,90.45,90.82,90.38,90.68,55716.0,89.4628,89.8288,89.3936,89.6903,55716.0
2023-06-08 10:10:00,90.69,90.83,90.43,90.59,41219.0,89.7002,89.8387,89.443,89.6013,41219.0
2023-06-08 10:20:00,90.6,90.8,90.48,90.7,26243.0,89.6112,89.809,89.4925,89.7101,26243.0
2023-06-08 10:30:00,90.7,90.9,90.58,90.7,37838.0,89.7101,89.9079,89.5914,89.7101,37838.0
2023-06-08 10:40:00,90.69,90.97,90.66,90.97,32645.0,89.7002,89.9771,89.6705,89.9771,32645.0
2023-06-08 10:50:00,90.96,91.25,90.86,90.92,35340.0,89.9672,90.2541,89.8683,89.9277,35340.0
2023-06-08 11:00:00,90.9,91.13,90.8,90.9,35640.0,89.9079,90.1354,89.809,89.9079,35640.0
2023-06-08 11:10:00,90.91,90.91,90.5,90.64,38461.0,89.9178,89.9178,89.5123,89.6507,38461.0
2023-06-08 11:20:00,90.62,91.1,90.6,91.07,34101.0,89.631,90.1057,89.6112,90.076,34101.0
2023-06-08 11:30:00,91.09,91.57,91.08,91.37,62403.0,90.0958,90.5706,90.0859,90.3728,62403.0
2023-06-08 11:40:00,91.39,91.4,91.04,91.06,56735.0,90.3926,90.4024,90.0464,90.0662,56735.0
2023-06-08 11:50:00,91.04,91.35,90.99,91.23,55874.0,90.0464,90.353,89.9969,90.2343,55874.0
2023-06-08 12:00:00,91.21,91.27,90.87,90.96,56785.0,90.2145,90.2739,89.8782,89.9672,56785.0
2023-06-08 12:10:00,90.95,91.36,90.95,91.27,56603.0,89.9574,90.3629,89.9574,90.2739,56603.0
2023-06-08 12:20:00,91.31,91.45,91.28,91.45,37974.0,90.3134,90.4519,90.2838,90.4519,37974.0
2023-06-08 12:30:00,91.45,91.46,91.2,91.23,19013.0,90.4519,90.4618,90.2046,90.2343,19013.0
2023-06-08 12:40:00,91.27,91.43,91.22,91.29,24041.0,90.2739,90.4321,90.2244,90.2936,24041.0
2023-06-08 12:50:00,91.24,91.4,91.17,91.21,33414.0,90.2442,90.4024,90.175,90.2145,33414.0
2023-06-08 13:00:00,91.19,91.42,91.18,91.39,33256.0,90.1947,90.4222,90.1848,90.3926,33256.0
2023-06-08 13:10:00,91.39,91.41,91.17,91.27,35911.0,90.3926,90.4123,90.175,90.2739,35911.0
2023-06-08 13:20:00,91.24,91.32,91.16,91.2,18562.0,90.2442,90.3233,90.1651,90.2046,18562.0
2023-06-08 13:30:00,91.19,91.3,91.09,91.19,26642.0,90.1947,90.3035,90.0958,90.1947,26642.0
2023-06-08 13:40:00,91.19,91.19,90.8,90.9,30376.0,90.1947,90.1947,89.809,89.9079,30376.0
2023-06-08 13:50:00,90.94,91.14,90.89,91.07,46105.0,89.9475,90.1453,89.898,90.076,46105.0
2023-06-08 14:00:00,91.09,91.23,91.0,91.18,24792.0,90.0958,90.2343,90.0068,90.1848,24792.0
2023-06-08 14:10:00,91.16,91.29,91.11,91.29,36562.0,90.1651,90.2936,90.1156,90.2936,36562.0
2023-06-08 14:20:00,91.29,91.35,91.17,91.33,51525.0,90.2936,90.353,90.175,90.3332,51525.0
2023-06-08 14:30:00,91.34,91.36,91.23,91.26,25079.0,90.3431,90.3629,90.2343,90.264,25079.0
2023-06-08 14:40:00,91.24,91.27,91.08,91.13,26519.0,90.2442,90.2739,90.0859,90.1354,26519.0
2023-06-08 14:50:00,91.08,91.16,91.04,91.16,24893.0,90.0859,90.1651,90.0464,90.1651,24893.0
2023-06-08 15:00:00,91.17,91.18,90.83,90.83,50408.0,90.175,90.1848,89.8387,89.8387,50408.0
2023-06-08 15:10:00,90.83,90.95,90.58,90.63,61900.0,89.8387,89.9574,89.5914,89.6408,61900.0
2023-06-08 15:20:00,90.63,90.72,90.41,90.48,62643.0,89.6408,89.7299,89.4233,89.4925,62643.0
2023-06-08 15:30:00,90.47,90.47,90.11,90.16,92446.0,89.4826,89.4826,89.1265,89.176,92446.0
2023-06-08 15:40:00,90.15,90.3,90.14,90.26,54104.0,89.1661,89.3145,89.1562,89.2749,54104.0
2023-06-08 15:50:00,90.27,90.39,90.17,90.24,137678.0,89.2848,89.4035,89.1859,89.2551,137678.0
2023-06-09 09:30:00,91.0,91.98,90.87,91.84,147938.0,90.0068,90.9761,89.8782,90.8376,147938.0
2023-06-09 09:40:00,91.79,91.86,91.15,91.4,105777.0,90.7882,90.8574,90.1552,90.4024,105777.0
2023-06-09 09:50:00,91.44,91.54,91.06,91.06,59367.0,90.442,90.5409,90.0662,90.0662,59367.0
2023-06-09 10:00:00,91.11,91.44,90.89,90.93,60328.0,90.1156,90.442,89.898,89.9376,60328.0
2023-06-09 10:10:00,90.95,91.33,90.86,91.3,53277.0,89.9574,90.3332,89.8683,90.3035,53277.0
2023-06-09 10:20:00,91.28,91.54,91.15,91.53,53898.0,90.2838,90.5409,90.1552,90.531,53898.0
2023-06-09 10:30:00,91.53,91.81,91.26,91.61,105444.0,90.531,90.808,90.264,90.6102,105444.0
2023-06-09 10:40:00,91.56,92.1,91.32,91.81,168824.0,90.5607,91.0948,90.3233,90.808,168824.0
2023-06-09 10:50:00,91.81,92.1,91.54,92.1,99201.0,90.808,91.0948,90.5409,91.0948,99201.0
2023-06-09 11:00:00,92.11,92.11,91.67,91.81,64489.0,91.1047,91.1047,90.6695,90.808,64489.0
2023-06-09 11:10:00,91.79,91.79,91.55,91.61,52164.0,90.7882,90.7882,90.5508,90.6102,52164.0
2023-06-09 11:20:00,91.58,91.69,91.12,91.17,73225.0,90.5805,90.6893,90.1255,90.175,73225.0
2023-06-09 11:30:00,91.16,91.71,91.09,91.65,43674.0,90.1651,90.7091,90.0958,90.6497,43674.0
2023-06-09 11:40:00,91.65,91.81,91.56,91.6,40438.0,90.6497,90.808,90.5607,90.6003,40438.0
2023-06-09 11:50:00,91.61,91.73,91.29,91.43,63153.0,90.6102,90.7288,90.2936,90.4321,63153.0
2023-06-09 12:00:00,91.4,91.4,90.94,90.97,62807.0,90.4024,90.4024,89.9475,89.9771,62807.0
2023-06-09 12:10:00,90.99,91.42,90.97,91.03,71357.0,89.9969,90.4222,89.9771,90.0365,71357.0
2023-06-09 12:20:00,90.99,91.14,90.84,90.91,27704.0,89.9969,90.1453,89.8486,89.9178,27704.0
2023-06-09 12:30:00,90.9,91.14,90.86,90.89,36118.0,89.9079,90.1453,89.8683,89.898,36118.0
2023-06-09 12:40:00,90.89,91.31,90.89,91.31,24106.0,89.898,90.3134,89.898,90.3134,24106.0
2023-06-09 12:50:00,91.31,91.38,91.19,91.37,20995.0,90.3134,90.3827,90.1947,90.3728,20995.0
2023-06-09 13:00:00,91.37,91.41,91.28,91.36,20958.0,90.3728,90.4123,90.2838,90.3629,20958.0
2023-06-09 13:10:00,91.36,91.36,90.99,91.13,37145.0,90.3629,90.3629,89.9969,90.1354,37145.0
2023-06-09 13:20:00,91.11,91.17,91.01,91.14,15541.0,90.1156,90.175,90.0167,90.1453,15541.0
2023-06-09 13:30:00,91.14,91.27,91.11,91.25,12031.0,90.1453,90.2739,90.1156,90.2541,12031.0
2023-06-09 13:40:00,91.27,91.3,91.09,91.1,18986.0,90.2739,90.3035,90.0958,90.1057,18986.0
2023-06-09 13:50:00,91.1,91.12,90.96,91.03,23758.0,90.1057,90.1255,89.9672,90.0365,23758.0
2023-06-09 14:00:00,91.05,91.26,91.02,91.24,23537.0,90.0563,90.264,90.0266,90.2442,23537.0
2023-06-09 14:10:00,91.25,91.34,91.17,91.22,32673.0,90.2541,90.3431,90.175,90.2244,32673.0
2023-06-09 14:20:00,91.21,91.26,91.03,91.12,17233.0,90.2145,90.264,90.0365,90.1255,17233.0
2023-06-09 14:30:00,91.09,91.09,90.87,90.87,34273.0,90.0958,90.0958,89.8782,89.8782,34273.0
2023-06-09 14:40:00,90.85,91.09,90.82,90.94,27604.0,89.8584,90.0958,89.8288,89.9475,27604.0
2023-06-09 14:50:00,90.95,91.08,90.94,91.06,41952.0,89.9574,90.0859,89.9475,90.0662,41952.0
2023-06-09 15:00:00,91.08,91.23,91.02,91.1,32723.0,90.0859,90.2343,90.0266,90.1057,32723.0
2023-06-09 15:10:00,91.1,91.25,91.09,91.25,29342.0,90.1057,90.2541,90.0958,90.2541,29342.0
2023-06-09 15:20:00,91.25,91.43,91.24,91.41,59444.0,90.2541,90.4321,90.2442,90.4123,59444.0
2023-06-09 15:30:00,91.42,91.46,91.28,91.4,61496.0,90.4222,90.4618,90.2838,90.4024,61496.0
2023-06-09 15:40:00,91.4,91.48,91.25,91.3,44861.0,90.4024,90.4816,90.2541,90.3035,44861.0
2023-06-09 15:50:00,91.28,91.49,91.21,91.24,285510.0,90.2838,90.4915,90.2145,90.2442,285510.0
2023-06-12 09:30:00,92.79,93.56,92.38,93.36,249927.0,91.7773,92.5389,91.3717,92.3411,249927.0
2023-06-12 09:40:00,93.31,93.97,93.24,93.59,132282.0,92.2916,92.9444,92.2224,92.5685,132282.0
2023-06-12 09:50:00,93.61,94.2,92.9,94.16,216374.0,92.5883,93.1719,91.8861,93.1323,216374.0
2023-06-12 10:00:00,94.11,94.39,93.28,93.59,245844.0,93.0829,93.3598,92.2619,92.5685,245844.0
2023-06-12 10:10:00,93.58,94.49,93.58,94.28,154802.0,92.5587,93.4587,92.5587,93.251,154802.0
2023-06-12 10:20:00,94.27,94.55,93.88,94.43,83222.0,93.2411,93.5181,92.8554,93.3994,83222.0
2023-06-12 10:30:00,94.37,94.5,93.56,93.69,116573.0,93.34,93.4686,92.5389,92.6675,116573.0
2023-06-12 10:40:00,93.69,94.05,93.58,93.9,72595.0,92.6675,93.0235,92.5587,92.8752,72595.0
2023-06-12 10:50:00,93.91,93.98,93.34,93.55,79667.0,92.8851,92.9543,92.3213,92.529,79667.0
2023-06-12 11:00:00,93.56,93.77,93.48,93.51,50228.0,92.5389,92.7466,92.4597,92.4894,50228.0
2023-06-12 11:10:00,93.53,94.12,93.51,93.56,81640.0,92.5092,93.0928,92.4894,92.5389,81640.0
2023-06-12 11:20:00,93.55,93.63,93.0,93.23,101393.0,92.529,92.6081,91.985,92.2125,101393.0
2023-06-12 11:30:00,93.22,93.63,93.2,93.62,82200.0,92.2026,92.6081,92.1828,92.5982,82200.0
2023-06-12 11:40:00,93.63,93.88,93.26,93.32,127850.0,92.6081,92.8554,92.2421,92.3015,127850.0
2023-06-12 11:50:00,93.3,93.7,93.27,93.54,83103.0,92.2817,92.6773,92.252,92.5191,83103.0
2023-06-12 12:00:00,93.54,93.64,93.11,93.3,70959.0,92.5191,92.618,92.0938,92.2817,70959.0
2023-06-12 12:10:00,93.37,93.37,93.12,93.16,44921.0,92.3509,92.3509,92.1037,92.1432,44921.0
2023-06-12 12:20:00,93.12,93.3,93.03,93.09,58352.0,92.1037,92.2817,92.0147,92.074,58352.0
2023-06-12 12:30:00,93.09,93.17,92.91,92.99,68609.0,92.074,92.1531,91.896,91.9751,68609.0
2023-06-12 12:40:00,92.95,93.11,92.88,92.99,43228.0,91.9355,92.0938,91.8663,91.9751,43228.0
2023-06-12 12:50:00,92.99,93.01,92.78,92.98,59188.0,91.9751,91.9949,91.7674,91.9652,59188.0
2023-06-12 13:00:00,92.98,93.11,92.7,92.75,78636.0,91.9652,92.0938,91.6883,91.7377,78636.0
2023-06-12 13:10:00,92.77,92.77,92.52,92.6,72051.0,91.7575,91.7575,91.5102,91.5893,72051.0
2023-06-12 13:20:00,92.6,92.66,92.25,92.66,76699.0,91.5893,91.6487,91.2432,91.6487,76699.0
2023-06-12 13:30:00,92.66,93.05,92.55,92.68,94482.0,91.6487,92.0344,91.5399,91.6685,94482.0
2023-06-12 13:40:00,92.71,92.97,92.55,92.94,79484.0,91.6981,91.9553,91.5399,91.9256,79484.0
2023-06-12 13:50:00,92.95,93.02,92.64,92.85,48973.0,91.9355,92.0048,91.6289,91.8366,48973.0
2023-06-12 14:00:00,92.84,93.23,92.84,93.19,40449.0,91.8267,92.2125,91.8267,92.1729,40449.0
2023-06-12 14:10:00,93.18,93.25,92.95,93.04,43995.0,92.163,92.2323,91.9355,92.0245,43995.0
2023-06-12 14:20:00,93.07,93.08,92.77,92.86,41371.0,92.0542,92.0641,91.7575,91.8465,41371.0
2023-06-12 14:30:00,92.88,93.11,92.65,92.68,43600.0,91.8663,92.0938,91.6388,91.6685,43600.0
2023-06-12 14:40:00,92.67,93.16,92.67,93.14,55287.0,91.6586,92.1432,91.6586,92.1235,55287.0
2023-06-12 14:50:00,93.15,93.31,93.11,93.27,29580.0,92.1333,92.2916,92.0938,92.252,29580.0
2023-06-12 15:00:00,93.32,93.32,93.1,93.14,56617.0,92.3015,92.3015,92.0839,92.1235,56617.0
2023-06-12 15:10:00,93.13,93.64,93.13,93.59,89171.0,92.1136,92.618,92.1136,92.5685,89171.0
2023-06-12 15:20:00,93.6,93.69,93.46,93.63,47044.0,92.5784,92.6675,92.44,92.6081,47044.0
2023-06-12 15:30:00,93.64,93.72,93.3,93.34,71820.0,92.618,92.6971,92.2817,92.3213,71820.0
2023-06-12 15:40:00,93.36,93.71,93.31,93.7,103321.0,92.3411,92.6872,92.2916,92.6773,103321.0
2023-06-12 15:50:00,93.7,93.78,93.46,93.57,366897.0,92.6773,92.7565,92.44,92.5488,366897.0
2023-06-13 09:30:00,94.0,94.28,93.08,93.83,179309.0,92.9741,93.251,92.0641,92.8059,179309.0
2023-06-13 09:40:00,93.87,93.93,93.22,93.34,84366.0,92.8455,92.9048,92.2026,92.3213,84366.0
2023-06-13 09:50:00,93.45,93.83,93.39,93.5,69141.0,92.4301,92.8059,92.3707,92.4795,69141.0
2023-06-13 10:00:00,93.59,94.34,93.54,94.25,239266.0,92.5685,93.3104,92.5191,93.2213,239266.0
2023-06-13 10:10:00,94.19,94.53,93.93,93.94,92677.0,93.162,93.4983,92.9048,92.9147,92677.0
2023-06-13 10:20:00,93.97,94.51,93.92,94.44,58333.0,92.9444,93.4785,92.8949,93.4093,58333.0
2023-06-13 10:30:00,94.42,94.44,93.86,94.22,52598.0,93.3895,93.4093,92.8356,93.1917,52598.0
2023-06-13 10:40:00,94.29,94.71,94.27,94.54,77016.0,93.2609,93.6763,93.2411,93.5082,77016.0
2023-06-13 10:50:00,94.51,94.82,94.38,94.6,52960.0,93.4785,93.7851,93.3499,93.5675,52960.0
2023-06-13 11:00:00,94.64,94.96,94.61,94.91,41348.0,93.6071,93.9236,93.5774,93.8741,41348.0
2023-06-13 11:10:00,94.94,95.44,94.93,95.18,137512.0,93.9038,94.3984,93.8939,94.1412,137512.0
2023-06-13 11:20:00,95.17,95.4,95.14,95.38,63882.0,94.1313,94.3588,94.1016,94.339,63882.0
2023-06-13 11:30:00,95.41,95.48,95.32,95.42,47045.0,94.3687,94.4379,94.2797,94.3786,47045.0
2023-06-13 11:40:00,95.42,95.75,95.42,95.59,99845.0,94.3786,94.705,94.3786,94.5467,99845.0
2023-06-13 11:50:00,95.58,95.72,95.25,95.28,55270.0,94.5368,94.6753,94.2104,94.2401,55270.0
2023-06-13 12:00:00,95.28,95.49,95.01,95.48,58142.0,94.2401,94.4478,93.973,94.4379,58142.0
2023-06-13 12:10:00,95.47,95.52,95.16,95.23,41068.0,94.428,94.4775,94.1214,94.1906,41068.0
2023-06-13 12:20:00,95.23,95.25,95.0,95.05,39977.0,94.1906,94.2104,93.9632,94.0126,39977.0
2023-06-13 12:30:00,95.04,95.49,95.0,95.26,47221.0,94.0027,94.4478,93.9632,94.2203,47221.0
2023-06-13 12:40:00,95.27,95.46,95.23,95.34,38949.0,94.2302,94.4181,94.1906,94.2994,38949.0
2023-06-13 12:50:00,95.34,95.48,95.12,95.14,31984.0,94.2994,94.4379,94.0818,94.1016,31984.0
2023-06-13 13:00:00,95.13,95.46,95.0,95.33,134473.0,94.0917,94.4181,93.9632,94.2896,134473.0
2023-06-13 13:10:00,95.34,95.41,95.23,95.27,23241.0,94.2994,94.3687,94.1906,94.2302,23241.0
2023-06-13 13:20:00,95.32,95.37,95.23,95.27,28597.0,94.2797,94.3291,94.1906,94.2302,28597.0
2023-06-13 13:30:00,95.28,95.44,95.28,95.35,23843.0,94.2401,94.3984,94.2401,94.3093,23843.0
2023-06-13 13:40:00,95.38,95.69,95.36,95.64,40694.0,94.339,94.6456,94.3192,94.5962,40694.0
2023-06-13 13:50:00,95.65,95.65,95.35,95.44,34347.0,94.6061,94.6061,94.3093,94.3984,34347.0
2023-06-13 14:00:00,95.44,95.66,95.37,95.66,40217.0,94.3984,94.616,94.3291,94.616,40217.0
2023-06-13 14:10:00,95.66,95.77,95.6,95.76,46665.0,94.616,94.7248,94.5566,94.7149,46665.0
2023-06-13 14:20:00,95.76,95.9,95.68,95.73,62365.0,94.7149,94.8533,94.6357,94.6852,62365.0
2023-06-13 14:30:00,95.73,95.97,95.58,95.96,66418.0,94.6852,94.9226,94.5368,94.9127,66418.0
2023-06-13 14:40:00,95.98,96.14,95.74,96.09,94117.0,94.9325,95.0907,94.6951,95.0413,94117.0
2023-06-13 14:50:00,96.09,96.52,96.04,96.31,103053.0,95.0413,95.4666,94.9918,95.2589,103053.0
2023-06-13 15:00:00,96.31,96.51,96.29,96.42,49245.0,95.2589,95.4567,95.2391,95.3677,49245.0
2023-06-13 15:10:00,96.42,96.49,96.28,96.38,74543.0,95.3677,95.4369,95.2292,95.3281,74543.0
2023-06-13 15:20:00,96.36,96.62,96.34,96.42,119676.0,95.3083,95.5655,95.2885,95.3677,119676.0
2023-06-13 15:30:00,96.43,96.51,96.05,96.09,101984.0,95.3775,95.4567,95.0017,95.0413,101984.0
2023-06-13 15:40:00,96.1,96.22,95.82,95.83,128235.0,95.0511,95.1698,94.7742,94.7841,128235.0
2023-06-13 15:50:00,95.83,95.93,95.75,95.81,280403.0,94.7841,94.883,94.705,94.7643,280403.0
2023-06-14 09:30:00,95.8,96.1,94.28,94.82,261938.0,94.7544,95.0511,93.251,93.7851,261938.0
2023-06-14 09:40:00,94.77,95.36,94.64,94.7,91176.0,93.7357,94.3192,93.6071,93.6664,91176.0
2023-06-14 09:50:00,94.68,95.25,94.59,95.04,48350.0,93.6466,94.2104,93.5576,94.0027,48350.0
2023-06-14 10:00:00,95.02,95.46,94.95,95.27,89915.0,93.9829,94.4181,93.9137,94.2302,89915.0
2023-06-14 10:10:00,95.27,95.33,94.78,94.84,101957.0,94.2302,94.2896,93.7456,93.8049,101957.0
2023-06-14 10:20:00,94.9,95.45,94.8,95.27,69043.0,93.8642,94.4082,93.7653,94.2302,69043.0
2023-06-14 10:30:00,95.28,95.91,95.2,95.76,112059.0,94.2401,94.8632,94.161,94.7149,112059.0
2023-06-14 10:40:00,95.77,95.87,95.43,95.59,69821.0,94.7248,94.8237,94.3885,94.5467,69821.0
2023-06-14 10:50:00,95.55,95.67,95.32,95.41,62433.0,94.5072,94.6258,94.2797,94.3687,62433.0
2023-06-14 11:00:00,95.48,95.5,95.25,95.49,49736.0,94.4379,94.4577,94.2104,94.4478,49736.0
2023-06-14 11:10:00,95.49,95.74,95.17,95.37,73070.0,94.4478,94.6951,94.1313,94.3291,73070.0
2023-06-14 11:20:00,95.37,95.37,94.95,95.05,87266.0,94.3291,94.3291,93.9137,94.0126,87266.0
2023-06-14 11:30:00,95.03,95.34,95.02,95.3,39503.0,93.9928,94.2994,93.9829,94.2599,39503.0
2023-06-14 11:40:00,95.28,95.39,95.01,95.05,32360.0,94.2401,94.3489,93.973,94.0126,32360.0
2023-06-14 11:50:00,95.03,95.04,94.57,94.67,71528.0,93.9928,94.0027,93.5378,93.6368,71528.0
2023-06-14 12:00:00,94.68,94.84,94.4,94.58,33537.0,93.6466,93.8049,93.3697,93.5477,33537.0
2023-06-14 12:10:00,94.57,94.8,94.47,94.78,52468.0,93.5378,93.7653,93.4389,93.7456,52468.0
2023-06-14 12:20:00,94.77,94.77,94.39,94.61,20583.0,93.7357,93.7357,93.3598,93.5774,20583.0
2023-06-14 12:30:00,94.64,94.69,94.44,94.45,63325.0,93.6071,93.6565,93.4093,93.4192,63325.0
2023-06-14 12:40:00,94.43,94.53,94.4,94.42,20650.0,93.3994,93.4983,93.3697,93.3895,20650.0
2023-06-14 12:50:00,94.43,94.79,94.43,94.57,30450.0,93.3994,93.7554,93.3994,93.5378,30450.0
2023-06-14 13:00:00,94.55,94.57,94.13,94.15,50110.0,93.5181,93.5378,93.1026,93.1224,50110.0
2023-06-14 13:10:00,94.16,94.2,93.93,94.12,63009.0,93.1323,93.1719,92.9048,93.0928,63009.0
2023-06-14 13:20:00,94.12,94.2,93.92,94.07,53439.0,93.0928,93.1719,92.8949,93.0433,53439.0
2023-06-14 13:30:00,94.1,94.1,93.84,93.92,39167.0,93.073,93.073,92.8158,92.8949,39167.0
2023-06-14 13:40:00,93.95,93.98,93.75,93.98,66291.0,92.9246,92.9543,92.7268,92.9543,66291.0
2023-06-14 13:50:00,93.98,94.12,93.91,93.98,38647.0,92.9543,93.0928,92.8851,92.9543,38647.0
2023-06-14 14:00:00,93.97,93.97,93.23,93.7,122226.0,92.9444,92.9444,92.2125,92.6773,122226.0
2023-06-14 14:10:00,93.75,93.98,93.29,93.4,94340.0,92.7268,92.9543,92.2718,92.3806,94340.0
2023-06-14 14:20:00,93.38,93.57,93.09,93.44,64698.0,92.3608,92.5488,92.074,92.4202,64698.0
2023-06-14 14:30:00,93.35,93.94,93.28,93.82,49061.0,92.3312,92.9147,92.2619,92.796,49061.0
2023-06-14 14:40:00,93.84,94.39,93.78,94.35,57544.0,92.8158,93.3598,92.7565,93.3202,57544.0
2023-06-14 14:50:00,94.42,94.6,94.12,94.36,50778.0,93.3895,93.5675,93.0928,93.3301,50778.0
2023-06-14 15:00:00,94.44,94.71,94.24,94.53,61663.0,93.4093,93.6763,93.2114,93.4983,61663.0
2023-06-14 15:10:00,94.56,94.85,94.07,94.44,55859.0,93.528,93.8148,93.0433,93.4093,55859.0
2023-06-14 15:20:00,94.43,94.93,94.38,94.72,43255.0,93.3994,93.8939,93.3499,93.6862,43255.0
2023-06-14 15:30:00,94.69,94.8,94.53,94.72,42591.0,93.6565,93.7653,93.4983,93.6862,42591.0
2023-06-14 15:40:00,94.73,94.81,94.42,94.54,86850.0,93.6961,93.7752,93.3895,93.5082,86850.0
2023-06-14 15:50:00,94.51,94.76,94.32,94.73,217037.0,93.4785,93.7258,93.2906,93.6961,217037.0
2023-06-15 09:30:00,93.25,94.06,92.6,94.05,197788.0,92.2323,93.0334,91.5893,93.0235,197788.0
2023-06-15 09:40:00,93.94,94.29,93.37,93.8,97546.0,92.9147,93.2609,92.3509,92.7763,97546.0
2023-06-15 09:50:00,93.88,94.1,93.59,94.0,55456.0,92.8554,93.073,92.5685,92.9741,55456.0
2023-06-15 10:00:00,94.06,94.85,94.05,94.75,44857.0,93.0334,93.8148,93.0235,93.7159,44857.0
2023-06-15 10:10:00,94.76,95.07,94.71,94.92,77603.0,93.7258,94.0324,93.6763,93.884,77603.0
2023-06-15 10:20:00,94.8,95.47,94.68,95.47,64294.0,93.7653,94.428,93.6466,94.428,64294.0
2023-06-15 10:30:00,95.5,95.56,95.05,95.17,70628.0,94.4577,94.517,94.0126,94.1313,70628.0
2023-06-15 10:40:00,95.15,95.65,95.11,95.42,60507.0,94.1115,94.6061,94.072,94.3786,60507.0
2023-06-15 10:50:00,95.42,95.5,95.25,95.49,49531.0,94.3786,94.4577,94.2104,94.4478,49531.0
2023-06-15 11:00:00,95.43,95.46,95.12,95.23,17626.0,94.3885,94.4181,94.0818,94.1906,17626.0
2023-06-15 11:10:00,95.26,95.65,95.22,95.55,33005.0,94.2203,94.6061,94.1808,94.5072,33005.0
2023-06-15 11:20:00,95.55,95.63,95.46,95.58,22507.0,94.5072,94.5863,94.4181,94.5368,22507.0
2023-06-15 11:30:00,95.53,95.54,95.15,95.34,27759.0,94.4874,94.4973,94.1115,94.2994,27759.0
2023-06-15 11:40:00,95.37,95.49,95.03,95.17,41837.0,94.3291,94.4478,93.9928,94.1313,41837.0
2023-06-15 11:50:00,95.14,95.66,95.13,95.6,24601.0,94.1016,94.616,94.0917,94.5566,24601.0
2023-06-15 12:00:00,95.57,95.7,95.45,95.49,25430.0,94.5269,94.6555,94.4082,94.4478,25430.0
2023-06-15 12:10:00,95.46,95.49,95.35,95.4,18682.0,94.4181,94.4478,94.3093,94.3588,18682.0
2023-06-15 12:20:00,95.38,95.73,95.34,95.73,18442.0,94.339,94.6852,94.2994,94.6852,18442.0
2023-06-15 12:30:00,95.73,95.85,95.64,95.72,25115.0,94.6852,94.8039,94.5962,94.6753,25115.0
2023-06-15 12:40:00,95.75,96.03,95.74,95.85,49731.0,94.705,94.9819,94.6951,94.8039,49731.0
2023-06-15 12:50:00,95.85,95.91,95.66,95.76,34829.0,94.8039,94.8632,94.616,94.7149,34829.0
2023-06-15 13:00:00,95.8,95.94,95.4,95.47,19661.0,94.7544,94.8929,94.3588,94.428,19661.0
2023-06-15 13:10:00,95.46,95.51,95.31,95.43,19393.0,94.4181,94.4676,94.2698,94.3885,19393.0
2023-06-15 13:20:00,95.38,95.61,95.19,95.61,34284.0,94.339,94.5665,94.1511,94.5665,34284.0
2023-06-15 13:30:00,95.61,95.8,95.61,95.7,21252.0,94.5665,94.7544,94.5665,94.6555,21252.0
2023-06-15 13:40:00,95.7,95.93,95.7,95.84,25648.0,94.6555,94.883,94.6555,94.794,25648.0
2023-06-15 13:50:00,95.85,96.15,95.68,96.13,76864.0,94.8039,95.1006,94.6357,95.0808,76864.0
2023-06-15 14:00:00,96.15,96.2,95.6,95.66,37738.0,95.1006,95.1501,94.5566,94.616,37738.0
2023-06-15 14:10:00,95.66,95.9,95.64,95.73,35689.0,94.616,94.8533,94.5962,94.6852,35689.0
2023-06-15 14:20:00,95.73,96.06,95.65,95.91,36123.0,94.6852,95.0116,94.6061,94.8632,36123.0
2023-06-15 14:30:00,95.97,96.12,95.92,96.09,17384.0,94.9226,95.0709,94.8731,95.0413,17384.0
2023-06-15 14:40:00,96.09,96.17,96.01,96.13,13685.0,95.0413,95.1204,94.9621,95.0808,13685.0
2023-06-15 14:50:00,96.13,96.25,96.03,96.09,55365.0,95.0808,95.1995,94.9819,95.0413,55365.0
2023-06-15 15:00:00,96.1,96.16,95.81,96.01,29096.0,95.0511,95.1105,94.7643,94.9621,29096.0
2023-06-15 15:10:00,95.99,96.02,95.84,95.93,54506.0,94.9423,94.972,94.794,94.883,54506.0
2023-06-15 15:20:00,95.95,95.96,95.64,95.87,24706.0,94.9028,94.9127,94.5962,94.8237,24706.0
2023-06-15 15:30:00,95.86,95.96,95.66,95.7,42907.0,94.8138,94.9127,94.616,94.6555,42907.0
2023-06-15 15:40:00,95.68,95.78,95.53,95.66,61680.0,94.6357,94.7346,94.4874,94.616,61680.0
2023-06-15 15:50:00,95.68,95.93,95.64,95.91,151422.0,94.6357,94.883,94.5962,94.8632,151422.0
2023-06-16 09:30:00,96.55,96.67,95.88,95.88,351725.0,95.4962,95.6149,94.8336,94.8336,351725.0
2023-06-16 09:40:00,95.88,96.01,95.36,95.66,59319.0,94.8336,94.9621,94.3192,94.616,59319.0
2023-06-16 09:50:00,95.65,95.83,95.49,95.55,34932.0,94.6061,94.7841,94.4478,94.5072,34932.0
2023-06-16 10:00:00,95.59,95.89,95.44,95.88,60514.0,94.5467,94.8434,94.3984,94.8336,60514.0
2023-06-16 10:10:00,95.88,96.01,95.59,95.83,52466.0,94.8336,94.9621,94.5467,94.7841,52466.0
2023-06-16 10:20:00,95.84,96.55,95.79,96.54,48362.0,94.794,95.4962,94.7445,95.4863,48362.0
2023-06-16 10:30:00,96.5,96.58,96.27,96.27,22491.0,95.4468,95.5259,95.2193,95.2193,22491.0
2023-06-16 10:40:00,96.29,96.29,95.51,95.61,90529.0,95.2391,95.2391,94.4676,94.5665,90529.0
2023-06-16 10:50:00,95.61,95.77,95.51,95.53,41588.0,94.5665,94.7248,94.4676,94.4874,41588.0
2023-06-16 11:00:00,95.52,95.61,95.34,95.34,46023.0,94.4775,94.5665,94.2994,94.2994,46023.0
2023-06-16 11:10:00,95.33,95.4,95.08,95.15,40577.0,94.2896,94.3588,94.0423,94.1115,40577.0
2023-06-16 11:20:00,95.15,95.36,94.83,95.04,42062.0,94.1115,94.3192,93.795,94.0027,42062.0
2023-06-16 11:30:00,95.07,95.42,95.0,95.36,18288.0,94.0324,94.3786,93.9632,94.3192,18288.0
2023-06-16 11:40:00,95.39,95.52,95.14,95.17,43833.0,94.3489,94.4775,94.1016,94.1313,43833.0
2023-06-16 11:50:00,95.19,95.37,95.05,95.37,18478.0,94.1511,94.3291,94.0126,94.3291,18478.0
2023-06-16 12:00:00,95.38,95.63,95.31,95.57,38700.0,94.339,94.5863,94.2698,94.5269,38700.0
2023-06-16 12:10:00,95.59,95.75,95.54,95.67,24120.0,94.5467,94.705,94.4973,94.6258,24120.0
2023-06-16 12:20:00,95.66,95.7,95.49,95.69,22766.0,94.616,94.6555,94.4478,94.6456,22766.0
2023-06-16 12:30:00,95.67,95.76,95.43,95.52,16710.0,94.6258,94.7149,94.3885,94.4775,16710.0
2023-06-16 12:40:00,95.5,95.57,95.41,95.57,12483.0,94.4577,94.5269,94.3687,94.5269,12483.0
2023-06-16 12:50:00,95.56,95.78,95.55,95.62,29139.0,94.517,94.7346,94.5072,94.5764,29139.0
2023-06-16 13:00:00,95.63,95.8,95.55,95.58,19640.0,94.5863,94.7544,94.5072,94.5368,19640.0
2023-06-16 13:10:00,95.51,95.87,95.47,95.85,14670.0,94.4676,94.8237,94.428,94.8039,14670.0
2023-06-16 13:20:00,95.88,96.01,95.75,95.77,47635.0,94.8336,94.9621,94.705,94.7248,47635.0
2023-06-16 13:30:00,95.76,95.85,95.66,95.85,21072.0,94.7149,94.8039,94.616,94.8039,21072.0
2023-06-16 13:40:00,95.9,96.01,95.82,95.84,17250.0,94.8533,94.9621,94.7742,94.794,17250.0
2023-06-16 13:50:00,95.83,95.94,95.71,95.89,24479.0,94.7841,94.8929,94.6654,94.8434,24479.0
2023-06-16 14:00:00,95.87,95.96,95.7,95.84,19269.0,94.8237,94.9127,94.6555,94.794,19269.0
2023-06-16 14:10:00,95.86,95.93,95.66,95.69,21463.0,94.8138,94.883,94.616,94.6456,21463.0
2023-06-16 14:20:00,95.7,95.74,95.64,95.72,22128.0,94.6555,94.6951,94.5962,94.6753,22128.0
2023-06-16 14:30:00,95.72,95.73,95.53,95.62,23552.0,94.6753,94.6852,94.4874,94.5764,23552.0
2023-06-16 14:40:00,95.61,95.61,95.47,95.61,15212.0,94.5665,94.5665,94.428,94.5665,15212.0
2023-06-16 14:50:00,95.6,95.67,95.49,95.53,16463.0,94.5566,94.6258,94.4478,94.4874,16463.0
2023-06-16 15:00:00,95.53,95.58,95.2,95.2,28874.0,94.4874,94.5368,94.161,94.161,28874.0
2023-06-16 15:10:00,95.18,95.24,94.95,95.22,45252.0,94.1412,94.2005,93.9137,94.1808,45252.0
2023-06-16 15:20:00,95.23,95.34,95.12,95.18,37399.0,94.1906,94.2994,94.0818,94.1412,37399.0
2023-06-16 15:30:00,95.16,95.5,95.07,95.48,44513.0,94.1214,94.4577,94.0324,94.4379,44513.0
2023-06-16 15:40:00,95.49,95.57,95.36,95.49,52392.0,94.4478,94.5269,94.3192,94.4478,52392.0
2023-06-16 15:50:00,95.51,95.56,95.19,95.34,213298.0,94.4676,94.517,94.1511,94.2994,213298.0
2023-06-20 09:30:00,94.69,95.3,94.49,95.23,128197.0,93.6565,94.2599,93.4587,94.1906,128197.0
2023-06-20 09:40:00,95.25,95.74,94.87,95.73,42669.0,94.2104,94.6951,93.8346,94.6852,42669.0
2023-06-20 09:50:00,95.74,95.97,95.4,95.41,47447.0,94.6951,94.9226,94.3588,94.3687,47447.0
2023-06-20 10:00:00,95.35,95.63,95.16,95.63,42707.0,94.3093,94.5863,94.1214,94.5863,42707.0
2023-06-20 10:10:00,95.56,95.79,95.11,95.14,32501.0,94.517,94.7445,94.072,94.1016,32501.0
2023-06-20 10:20:00,95.12,95.66,95.12,95.25,56064.0,94.0818,94.616,94.0818,94.2104,56064.0
2023-06-20 10:30:00,95.25,95.74,95.16,95.52,39003.0,94.2104,94.6951,94.1214,94.4775,39003.0
2023-06-20 10:40:00,95.56,95.87,95.32,95.58,63556.0,94.517,94.8237,94.2797,94.5368,63556.0
2023-06-20 10:50:00,95.54,95.58,95.25,95.54,37747.0,94.4973,94.5368,94.2104,94.4973,37747.0
2023-06-20 11:00:00,95.58,95.84,95.53,95.84,27642.0,94.5368,94.794,94.4874,94.794,27642.0
2023-06-20 11:10:00,95.78,95.81,95.43,95.78,23935.0,94.7346,94.7643,94.3885,94.7346,23935.0
2023-06-20 11:20:00,95.78,95.96,95.7,95.91,38506.0,94.7346,94.9127,94.6555,94.8632,38506.0
2023-06-20 11:30:00,95.95,96.39,95.95,96.38,37936.0,94.9028,95.338,94.9028,95.3281,37936.0
2023-06-20 11:40:00,96.38,96.55,96.19,96.48,28451.0,95.3281,95.4962,95.1402,95.427,28451.0
2023-06-20 11:50:00,96.46,96.46,95.92,95.92,46704.0,95.4072,95.4072,94.8731,94.8731,46704.0
2023-06-20 12:00:00,95.88,95.97,95.82,95.89,45875.0,94.8336,94.9226,94.7742,94.8434,45875.0
2023-06-20 12:10:00,95.86,96.02,95.81,95.84,37482.0,94.8138,94.972,94.7643,94.794,37482.0
2023-06-20 12:20:00,95.84,96.47,95.82,96.36,38855.0,94.794,95.4171,94.7742,95.3083,38855.0
2023-06-20 12:30:00,96.34,96.41,96.22,96.29,23621.0,95.2885,95.3578,95.1698,95.2391,23621.0
2023-06-20 12:40:00,96.27,96.39,96.26,96.29,13975.0,95.2193,95.338,95.2094,95.2391,13975.0
2023-06-20 12:50:00,96.29,96.41,96.19,96.37,18106.0,95.2391,95.3578,95.1402,95.3182,18106.0
2023-06-20 13:00:00,96.39,96.4,96.2,96.29,11756.0,95.338,95.3479,95.1501,95.2391,11756.0
2023-06-20 13:10:00,96.28,96.39,96.23,96.31,16813.0,95.2292,95.338,95.1797,95.2589,16813.0
2023-06-20 13:20:00,96.3,96.34,95.89,95.9,46876.0,95.249,95.2885,94.8434,94.8533,46876.0
2023-06-20 13:30:00,95.9,96.16,95.88,96.16,19477.0,94.8533,95.1105,94.8336,95.1105,19477.0
2023-06-20 13:40:00,96.17,96.18,95.96,96.16,24455.0,95.1204,95.1303,94.9127,95.1105,24455.0
2023-06-20 13:50:00,96.15,96.19,95.84,95.98,19117.0,95.1006,95.1402,94.794,94.9325,19117.0
2023-06-20 14:00:00,96.01,96.01,95.76,95.8,18589.0,94.9621,94.9621,94.7149,94.7544,18589.0
2023-06-20 14:10:00,95.8,95.97,95.78,95.89,17227.0,94.7544,94.9226,94.7346,94.8434,17227.0
2023-06-20 14:20:00,95.9,96.21,95.9,96.16,14278.0,94.8533,95.1599,94.8533,95.1105,14278.0
2023-06-20 14:30:00,96.14,96.18,96.02,96.02,11796.0,95.0907,95.1303,94.972,94.972,11796.0
2023-06-20 14:40:00,96.03,96.21,95.92,96.21,26447.0,94.9819,95.1599,94.8731,95.1599,26447.0
2023-06-20 14:50:00,96.22,96.23,96.11,96.18,11929.0,95.1698,95.1797,95.061,95.1303,11929.0
2023-06-20 15:00:00,96.19,96.22,96.09,96.17,15140.0,95.1402,95.1698,95.0413,95.1204,15140.0
2023-06-20 15:10:00,96.17,96.34,96.15,96.23,23995.0,95.1204,95.2885,95.1006,95.1797,23995.0
2023-06-20 15:20:00,96.23,96.42,96.2,96.4,27592.0,95.1797,95.3677,95.1501,95.3479,27592.0
2023-06-20 15:30:00,96.4,96.63,96.37,96.45,61187.0,95.3479,95.5754,95.3182,95.3973,61187.0
2023-06-20 15:40:00,96.43,96.61,96.34,96.61,47629.0,95.3775,95.5556,95.2885,95.5556,47629.0
2023-06-20 15:50:00,96.6,96.74,96.55,96.61,154072.0,95.5457,95.6842,95.4962,95.5556,154072.0
2023-06-21 09:30:00,96.19,97.63,96.18,97.5,122623.0,95.1402,96.5645,95.1303,96.4359,122623.0
2023-06-21 09:40:00,97.46,97.7,97.18,97.18,108124.0,96.3963,96.6337,96.1194,96.1194,108124.0
2023-06-21 09:50:00,97.25,97.3,97.0,97.13,61560.0,96.1886,96.2381,95.9413,96.0699,61560.0
2023-06-21 10:00:00,97.15,97.2,96.52,96.57,89669.0,96.0897,96.1391,95.4666,95.516,89669.0
2023-06-21 10:10:00,96.57,97.11,96.51,96.73,75755.0,95.516,96.0501,95.4567,95.6743,75755.0
2023-06-21 10:20:00,96.73,96.88,96.56,96.71,31521.0,95.6743,95.8226,95.5061,95.6545,31521.0
2023-06-21 10:30:00,96.73,96.81,96.57,96.76,73783.0,95.6743,95.7534,95.516,95.7039,73783.0
2023-06-21 10:40:00,96.79,96.84,96.14,96.14,51543.0,95.7336,95.7831,95.0907,95.0907,51543.0
2023-06-21 10:50:00,96.14,96.3,95.85,95.97,56281.0,95.0907,95.249,94.8039,94.9226,56281.0
2023-06-21 11:00:00,95.97,96.16,95.4,95.42,67018.0,94.9226,95.1105,94.3588,94.3786,67018.0
2023-06-21 11:10:00,95.43,95.55,95.22,95.36,44679.0,94.3885,94.5072,94.1808,94.3192,44679.0
2023-06-21 11:20:00,95.34,95.65,95.29,95.65,24001.0,94.2994,94.6061,94.25,94.6061,24001.0
2023-06-21 11:30:00,95.62,96.05,95.54,95.92,22132.0,94.5764,95.0017,94.4973,94.8731,22132.0
2023-06-21 11:40:00,95.94,96.54,95.93,96.5,23537.0,94.8929,95.4863,94.883,95.4468,23537.0
2023-06-21 11:50:00,96.53,96.56,96.05,96.2,31448.0,95.4765,95.5061,95.0017,95.1501,31448.0
2023-06-21 12:00:00,96.18,96.77,96.18,96.71,30571.0,95.1303,95.7138,95.1303,95.6545,30571.0
2023-06-21 12:10:00,96.7,96.86,96.6,96.63,33946.0,95.6446,95.8029,95.5457,95.5754,33946.0
2023-06-21 12:20:00,96.65,96.83,96.57,96.69,27050.0,95.5951,95.7732,95.516,95.6347,27050.0
2023-06-21 12:30:00,96.69,96.86,96.6,96.67,35681.0,95.6347,95.8029,95.5457,95.6149,35681.0
2023-06-21 12:40:00,96.69,96.84,96.39,96.39,27189.0,95.6347,95.7831,95.338,95.338,27189.0
2023-06-21 12:50:00,96.4,96.56,96.12,96.33,28471.0,95.3479,95.5061,95.0709,95.2786,28471.0
2023-06-21 13:00:00,96.31,96.48,96.09,96.46,17585.0,95.2589,95.427,95.0413,95.4072,17585.0
2023-06-21 13:10:00,96.46,96.55,96.33,96.51,13129.0,95.4072,95.4962,95.2786,95.4567,13129.0
2023-06-21 13:20:00,96.52,96.67,96.43,96.44,14517.0,95.4666,95.6149,95.3775,95.3874,14517.0
2023-06-21 13:30:00,96.43,96.74,96.4,96.73,21955.0,95.3775,95.6842,95.3479,95.6743,21955.0
2023-06-21 13:40:00,96.72,97.14,96.68,97.14,41523.0,95.6644,96.0798,95.6248,96.0798,41523.0
2023-06-21 13:50:00,97.13,97.18,96.96,97.16,18178.0,96.0699,96.1194,95.9018,96.0996,18178.0
2023-06-21 14:00:00,97.17,97.2,97.1,97.1,15140.0,96.1095,96.1391,96.0402,96.0402,15140.0
2023-06-21 14:10:00,97.11,97.36,97.11,97.36,15845.0,96.0501,96.2974,96.0501,96.2974,15845.0
2023-06-21 14:20:00,97.4,97.46,97.31,97.43,25350.0,96.337,96.3963,96.2479,96.3666,25350.0
2023-06-21 14:30:00,97.44,97.54,97.39,97.52,32097.0,96.3765,96.4754,96.3271,96.4557,32097.0
2023-06-21 14:40:00,97.51,97.53,97.29,97.33,30126.0,96.4458,96.4655,96.2282,96.2677,30126.0
2023-06-21 14:50:00,97.35,97.5,97.35,97.43,21237.0,96.2875,96.4359,96.2875,96.3666,21237.0
2023-06-21 15:00:00,97.43,97.48,97.2,97.34,25112.0,96.3666,96.4161,96.1391,96.2776,25112.0
2023-06-21 15:10:00,97.35,97.67,97.35,97.6,24131.0,96.2875,96.604,96.2875,96.5348,24131.0
2023-06-21 15:20:00,97.61,97.61,97.47,97.51,33591.0,96.5447,96.5447,96.4062,96.4458,33591.0
2023-06-21 15:30:00,97.51,97.55,97.01,97.14,49464.0,96.4458,96.4853,95.9512,96.0798,49464.0
2023-06-21 15:40:00,97.13,97.4,97.1,97.37,34444.0,96.0699,96.337,96.0402,96.3073,34444.0
2023-06-21 15:50:00,97.35,97.48,97.2,97.35,146653.0,96.2875,96.4161,96.1391,96.2875,146653.0
2023-06-22 09:30:00,97.21,97.35,96.77,97.08,99728.0,96.149,96.2875,95.7138,96.0205,99728.0
2023-06-22 09:40:00,97.14,97.14,96.65,96.97,78598.0,96.0798,96.0798,95.5951,95.9117,78598.0
2023-06-22 09:50:00,97.01,97.08,96.71,96.85,155897.0,95.9512,96.0205,95.6545,95.793,155897.0
2023-06-22 10:00:00,96.89,97.44,96.83,97.42,51805.0,95.8325,96.3765,95.7732,96.3567,51805.0
2023-06-22 10:10:00,97.39,97.58,97.19,97.3,84472.0,96.3271,96.515,96.1293,96.2381,84472.0
2023-06-22 10:20:00,97.31,97.69,97.12,97.66,74837.0,96.2479,96.6238,96.06,96.5941,74837.0
2023-06-22 10:30:00,97.66,97.66,97.31,97.31,48981.0,96.5941,96.5941,96.2479,96.2479,48981.0
2023-06-22 10:40:00,97.28,97.3,96.86,97.3,24380.0,96.2183,96.2381,95.8029,96.2381,24380.0
2023-06-22 10:50:00,97.32,97.32,96.82,97.02,32820.0,96.2578,96.2578,95.7633,95.9611,32820.0
2023-06-22 11:00:00,97.02,97.22,96.86,96.98,9120.0,95.9611,96.1589,95.8029,95.9215,9120.0
2023-06-22 11:10:00,97.0,97.35,96.93,97.35,14727.0,95.9413,96.2875,95.8721,96.2875,14727.0
2023-06-22 11:20:00,97.34,97.45,97.17,97.36,15965.0,96.2776,96.3864,96.1095,96.2974,15965.0
2023-06-22 11:30:00,97.35,97.45,97.24,97.32,13189.0,96.2875,96.3864,96.1787,96.2578,13189.0
2023-06-22 11:40:00,97.33,97.55,97.32,97.35,41034.0,96.2677,96.4853,96.2578,96.2875,41034.0
2023-06-22 11:50:00,97.34,97.46,97.29,97.36,13143.0,96.2776,96.3963,96.2282,96.2974,13143.0
2023-06-22 12:00:00,97.38,97.39,97.0,97.02,31932.0,96.3172,96.3271,95.9413,95.9611,31932.0
2023-06-22 12:10:00,97.04,97.28,97.02,97.21,13877.0,95.9809,96.2183,95.9611,96.149,13877.0
2023-06-22 12:20:00,97.22,97.33,97.05,97.18,7390.0,96.1589,96.2677,95.9908,96.1194,7390.0
2023-06-22 12:30:00,97.25,97.39,97.22,97.25,16546.0,96.1886,96.3271,96.1589,96.1886,16546.0
2023-06-22 12:40:00,97.28,97.37,97.19,97.27,10300.0,96.2183,96.3073,96.1293,96.2084,10300.0
2023-06-22 12:50:00,97.26,97.49,97.2,97.49,16027.0,96.1985,96.426,96.1391,96.426,16027.0
2023-06-22 13:00:00,97.44,97.49,96.9,97.02,37761.0,96.3765,96.426,95.8424,95.9611,37761.0
2023-06-22 13:10:00,96.99,97.2,96.9,97.13,17953.0,95.9314,96.1391,95.8424,96.0699,17953.0
2023-06-22 13:20:00,97.13,97.13,96.95,96.97,21569.0,96.0699,96.0699,95.8919,95.9117,21569.0
2023-06-22 13:30:00,96.98,97.13,96.9,97.1,949762.0,95.9215,96.0699,95.8424,96.0402,949762.0
2023-06-22 13:40:00,97.07,97.26,97.04,97.26,22096.0,96.0106,96.1985,95.9809,96.1985,22096.0
2023-06-22 13:50:00,97.26,97.3,97.13,97.21,27940.0,96.1985,96.2381,96.0699,96.149,27940.0
2023-06-22 14:00:00,97.21,97.39,97.16,97.24,578987.0,96.149,96.3271,96.0996,96.1787,578987.0
2023-06-22 14:10:00,97.23,97.44,97.19,97.37,23655.0,96.1688,96.3765,96.1293,96.3073,23655.0
2023-06-22 14:20:00,97.39,97.45,97.02,97.17,42740.0,96.3271,96.3864,95.9611,96.1095,42740.0
2023-06-22 14:30:00,97.21,97.36,97.18,97.3,25773.0,96.149,96.2974,96.1194,96.2381,25773.0
2023-06-22 14:40:00,97.32,97.52,97.3,97.39,29779.0,96.2578,96.4557,96.2381,96.3271,29779.0
2023-06-22 14:50:00,97.41,97.47,97.24,97.28,25612.0,96.3469,96.4062,96.1787,96.2183,25612.0
2023-06-22 15:00:00,97.28,97.36,97.15,97.31,23882.0,96.2183,96.2974,96.0897,96.2479,23882.0
2023-06-22 15:10:00,97.31,97.4,97.15,97.31,42781.0,96.2479,96.337,96.0897,96.2479,42781.0
2023-06-22 15:20:00,97.32,97.35,97.17,97.18,16947.0,96.2578,96.2875,96.1095,96.1194,16947.0
2023-06-22 15:30:00,97.16,97.28,97.03,97.27,31002.0,96.0996,96.2183,95.971,96.2084,31002.0
2023-06-22 15:40:00,97.28,97.63,97.27,97.54,44635.0,96.2183,96.5645,96.2084,96.4754,44635.0
2023-06-22 15:50:00,97.55,97.59,97.22,97.42,131907.0,96.4853,96.5249,96.1589,96.3567,131907.0
2023-06-23 09:30:00,96.62,97.56,96.28,97.5,157736.0,95.5655,96.4952,95.2292,96.4359,157736.0
2023-06-23 09:40:00,97.5,98.33,97.18,97.38,135795.0,96.4359,97.2568,96.1194,96.3172,135795.0
2023-06-23 09:50:00,97.32,97.47,96.81,97.25,60397.0,96.2578,96.4062,95.7534,96.1886,60397.0
2023-06-23 10:00:00,97.23,97.65,97.21,97.49,29105.0,96.1688,96.5842,96.149,96.426,29105.0
2023-06-23 10:10:00,97.5,97.72,97.24,97.42,50706.0,96.4359,96.6535,96.1787,96.3567,50706.0
2023-06-23 10:20:00,97.42,97.5,97.2,97.49,35111.0,96.3567,96.4359,96.1391,96.426,35111.0
2023-06-23 10:30:00,97.52,97.57,97.14,97.49,67074.0,96.4557,96.5051,96.0798,96.426,67074.0
2023-06-23 10:40:00,97.52,97.67,97.3,97.32,32508.0,96.4557,96.604,96.2381,96.2578,32508.0
2023-06-23 10:50:00,97.36,97.53,97.02,97.45,41334.0,96.2974,96.4655,95.9611,96.3864,41334.0
2023-06-23 11:00:00,97.47,97.72,97.28,97.58,46625.0,96.4062,96.6535,96.2183,96.515,46625.0
2023-06-23 11:10:00,97.57,97.65,97.47,97.65,20257.0,96.5051,96.5842,96.4062,96.5842,20257.0
2023-06-23 11:20:00,97.65,97.97,97.64,97.86,43045.0,96.5842,96.9007,96.5743,96.7919,43045.0
2023-06-23 11:30:00,97.9,98.18,97.68,98.01,53308.0,96.8315,97.1084,96.6139,96.9403,53308.0
2023-06-23 11:40:00,97.98,98.25,97.86,98.08,27687.0,96.9106,97.1777,96.7919,97.0095,27687.0
2023-06-23 11:50:00,98.1,98.13,97.89,97.98,26275.0,97.0293,97.059,96.8216,96.9106,26275.0
2023-06-23 12:00:00,97.93,98.04,97.87,97.91,24982.0,96.8612,96.97,96.8018,96.8414,24982.0
2023-06-23 12:10:00,97.93,97.94,97.73,97.86,23247.0,96.8612,96.8711,96.6634,96.7919,23247.0
2023-06-23 12:20:00,97.87,97.98,97.73,97.96,27756.0,96.8018,96.9106,96.6634,96.8908,27756.0
2023-06-23 12:30:00,97.94,98.06,97.72,97.88,18668.0,96.8711,96.9898,96.6535,96.8117,18668.0
2023-06-23 12:40:00,97.89,97.99,97.75,97.75,12743.0,96.8216,96.9205,96.6831,96.6831,12743.0
2023-06-23 12:50:00,97.76,97.85,97.71,97.78,12051.0,96.693,96.782,96.6436,96.7128,12051.0
2023-06-23 13:00:00,97.8,98.2,97.79,98.16,36547.0,96.7326,97.1282,96.7227,97.0887,36547.0
2023-06-23 13:10:00,98.17,98.21,98.01,98.18,18955.0,97.0986,97.1381,96.9403,97.1084,18955.0
2023-06-23 13:20:00,98.17,98.25,98.11,98.24,25480.0,97.0986,97.1777,97.0392,97.1678,25480.0
2023-06-23 13:30:00,98.21,98.35,98.05,98.13,50199.0,97.1381,97.2766,96.9799,97.059,50199.0
2023-06-23 13:40:00,98.13,98.15,97.81,97.93,59625.0,97.059,97.0788,96.7425,96.8612,59625.0
2023-06-23 13:50:00,97.96,97.98,97.8,97.92,24594.0,96.8908,96.9106,96.7326,96.8513,24594.0
2023-06-23 14:00:00,97.92,98.18,97.88,98.17,29969.0,96.8513,97.1084,96.8117,97.0986,29969.0
2023-06-23 14:10:00,98.18,98.2,97.97,98.06,45191.0,97.1084,97.1282,96.9007,96.9898,45191.0
2023-06-23 14:20:00,98.1,98.18,98.02,98.02,26007.0,97.0293,97.1084,96.9502,96.9502,26007.0
2023-06-23 14:30:00,98.0,98.13,97.9,98.03,27353.0,96.9304,97.059,96.8315,96.9601,27353.0
2023-06-23 14:40:00,98.0,98.03,97.71,97.76,37880.0,96.9304,96.9601,96.6436,96.693,37880.0
2023-06-23 14:50:00,97.77,97.83,97.67,97.77,37226.0,96.7029,96.7623,96.604,96.7029,37226.0
2023-06-23 15:00:00,97.75,97.75,97.5,97.59,38075.0,96.6831,96.6831,96.4359,96.5249,38075.0
2023-06-23 15:10:00,97.56,97.84,97.51,97.78,42801.0,96.4952,96.7722,96.4458,96.7128,42801.0
2023-06-23 15:20:00,97.79,97.8,97.66,97.7,26445.0,96.7227,96.7326,96.5941,96.6337,26445.0
2023-06-23 15:30:00,97.72,97.91,97.68,97.86,46572.0,96.6535,96.8414,96.6139,96.7919,46572.0
2023-06-23 15:40:00,97.88,98.02,97.83,97.97,68899.0,96.8117,96.9502,96.7623,96.9007,68899.0
2023-06-23 15:50:00,97.95,98.02,97.8,97.92,283997.0,96.881,96.9502,96.7326,96.8513,283997.0
2023-06-26 09:30:00,94.25,96.02,93.65,95.94,467308.0,93.2213,94.972,92.6279,94.8929,467308.0
2023-06-26 09:40:00,95.85,97.39,95.77,96.85,161666.0,94.8039,96.3271,94.7248,95.793,161666.0
2023-06-26 09:50:00,96.98,98.14,96.94,97.92,124317.0,95.9215,97.0689,95.882,96.8513,124317.0
2023-06-26 10:00:00,97.93,98.0,97.15,97.25,107359.0,96.8612,96.9304,96.0897,96.1886,107359.0
2023-06-26 10:10:00,97.23,97.36,96.93,96.98,53859.0,96.1688,96.2974,95.8721,95.9215,53859.0
2023-06-26 10:20:00,97.04,97.11,96.75,97.0,94232.0,95.9809,96.0501,95.6941,95.9413,94232.0
2023-06-26 10:30:00,96.89,97.39,96.61,97.32,89590.0,95.8325,96.3271,95.5556,96.2578,89590.0
2023-06-26 10:40:00,97.31,97.35,96.93,97.04,57299.0,96.2479,96.2875,95.8721,95.9809,57299.0
2023-06-26 10:50:00,96.99,97.11,96.21,96.31,148381.0,95.9314,96.0501,95.1599,95.2589,148381.0
2023-06-26 11:00:00,96.29,96.29,94.76,94.77,175188.0,95.2391,95.2391,93.7258,93.7357,175188.0
2023-06-26 11:10:00,94.76,95.59,94.37,95.47,325855.0,93.7258,94.5467,93.34,94.428,325855.0
2023-06-26 11:20:00,95.46,95.54,95.06,95.23,107255.0,94.4181,94.4973,94.0225,94.1906,107255.0
2023-06-26 11:30:00,95.23,95.5,95.08,95.3,118462.0,94.1906,94.4577,94.0423,94.2599,118462.0
2023-06-26 11:40:00,95.32,96.05,94.95,96.01,93118.0,94.2797,95.0017,93.9137,94.9621,93118.0
2023-06-26 11:50:00,96.05,96.6,95.91,96.6,89076.0,95.0017,95.5457,94.8632,95.5457,89076.0
2023-06-26 12:00:00,96.59,96.59,95.67,95.72,57248.0,95.5358,95.5358,94.6258,94.6753,57248.0
2023-06-26 12:10:00,95.72,95.77,95.41,95.7,55514.0,94.6753,94.7248,94.3687,94.6555,55514.0
2023-06-26 12:20:00,95.68,95.84,95.42,95.71,33898.0,94.6357,94.794,94.3786,94.6654,33898.0
2023-06-26 12:30:00,95.67,95.92,95.64,95.79,25951.0,94.6258,94.8731,94.5962,94.7445,25951.0
2023-06-26 12:40:00,95.8,95.85,95.4,95.45,35651.0,94.7544,94.8039,94.3588,94.4082,35651.0
2023-06-26 12:50:00,95.45,95.86,95.45,95.74,23973.0,94.4082,94.8138,94.4082,94.6951,23973.0
2023-06-26 13:00:00,95.79,95.85,95.54,95.57,55851.0,94.7445,94.8039,94.4973,94.5269,55851.0
2023-06-26 13:10:00,95.59,95.98,95.5,95.9,28163.0,94.5467,94.9325,94.4577,94.8533,28163.0
2023-06-26 13:20:00,95.91,96.31,95.88,96.3,23419.0,94.8632,95.2589,94.8336,95.249,23419.0
2023-06-26 13:30:00,96.31,96.39,96.15,96.21,50360.0,95.2589,95.338,95.1006,95.1599,50360.0
2023-06-26 13:40:00,96.25,96.54,96.23,96.54,40186.0,95.1995,95.4863,95.1797,95.4863,40186.0
2023-06-26 13:50:00,96.52,96.71,96.46,96.61,30359.0,95.4666,95.6545,95.4072,95.5556,30359.0
2023-06-26 14:00:00,96.54,96.9,96.48,96.77,28318.0,95.4863,95.8424,95.427,95.7138,28318.0
2023-06-26 14:10:00,96.75,96.81,96.54,96.56,26531.0,95.6941,95.7534,95.4863,95.5061,26531.0
2023-06-26 14:20:00,96.55,96.68,96.48,96.57,34340.0,95.4962,95.6248,95.427,95.516,34340.0
2023-06-26 14:30:00,96.57,96.92,96.54,96.87,35333.0,95.516,95.8622,95.4863,95.8127,35333.0
2023-06-26 14:40:00,96.89,97.11,96.84,97.1,60325.0,95.8325,96.0501,95.7831,96.0402,60325.0
2023-06-26 14:50:00,97.15,97.38,97.12,97.36,43099.0,96.0897,96.3172,96.06,96.2974,43099.0
2023-06-26 15:00:00,97.37,97.51,97.21,97.23,51888.0,96.3073,96.4458,96.149,96.1688,51888.0
2023-06-26 15:10:00,97.23,97.41,97.18,97.32,44885.0,96.1688,96.3469,96.1194,96.2578,44885.0
2023-06-26 15:20:00,97.3,97.47,97.09,97.36,52155.0,96.2381,96.4062,96.0303,96.2974,52155.0
2023-06-26 15:30:00,97.4,97.97,97.36,97.94,88528.0,96.337,96.9007,96.2974,96.8711,88528.0
2023-06-26 15:40:00,97.94,97.95,97.36,97.45,109359.0,96.8711,96.881,96.2974,96.3864,109359.0
2023-06-26 15:50:00,97.44,97.44,97.14,97.27,227688.0,96.3765,96.3765,96.0798,96.2084,227688.0
2023-06-27 09:30:00,98.22,99.0,97.91,98.44,212246.0,97.148,97.9195,96.8414,97.3656,212246.0
2023-06-27 09:40:00,98.55,98.78,98.12,98.63,72895.0,97.4744,97.7019,97.0491,97.5535,72895.0
2023-06-27 09:50:00,98.59,98.76,98.39,98.69,73274.0,97.514,97.6821,97.3162,97.6129,73274.0
2023-06-27 10:00:00,98.65,98.99,98.48,98.82,93472.0,97.5733,97.9096,97.4052,97.7415,93472.0
2023-06-27 10:10:00,98.84,98.86,98.46,98.59,60273.0,97.7612,97.781,97.3854,97.514,60273.0
2023-06-27 10:20:00,98.64,98.94,98.59,98.88,31914.0,97.5634,97.8602,97.514,97.8008,31914.0
2023-06-27 10:30:00,98.88,99.11,98.79,99.0,85631.0,97.8008,98.0283,97.7118,97.9195,85631.0
2023-06-27 10:40:00,99.04,99.34,98.79,99.34,98650.0,97.9591,98.2558,97.7118,98.2558,98650.0
2023-06-27 10:50:00,99.33,99.35,99.12,99.12,100247.0,98.2459,98.2657,98.0382,98.0382,100247.0
2023-06-27 11:00:00,99.12,99.32,99.04,99.13,51676.0,98.0382,98.236,97.9591,98.0481,51676.0
2023-06-27 11:10:00,99.08,99.44,98.98,99.43,69729.0,97.9986,98.3547,97.8997,98.3448,69729.0
2023-06-27 11:20:00,99.43,99.56,99.34,99.5,73664.0,98.3448,98.4734,98.2558,98.414,73664.0
2023-06-27 11:30:00,99.51,99.7,99.47,99.58,52321.0,98.4239,98.6119,98.3844,98.4932,52321.0
2023-06-27 11:40:00,99.59,99.71,99.5,99.63,37832.0,98.5031,98.6217,98.414,98.5426,37832.0
2023-06-27 11:50:00,99.66,99.82,99.6,99.67,70600.0,98.5723,98.7305,98.5129,98.5822,70600.0
2023-06-27 12:00:00,99.68,99.96,99.67,99.94,72572.0,98.5921,98.869,98.5822,98.8492,72572.0
2023-06-27 12:10:00,99.94,99.95,99.75,99.9,55804.0,98.8492,98.8591,98.6613,98.8097,55804.0
2023-06-27 12:20:00,99.9,100.7,99.89,100.67,232084.0,98.8097,99.6009,98.7998,99.5713,232084.0
2023-06-27 12:30:00,100.68,100.95,100.66,100.89,82794.0,99.5812,99.8482,99.5614,99.7889,82794.0
2023-06-27 12:40:00,100.9,100.94,100.65,100.82,43015.0,99.7988,99.8383,99.5515,99.7196,43015.0
2023-06-27 12:50:00,100.8,100.99,100.74,100.92,58975.0,99.6999,99.8878,99.6405,99.8185,58975.0
2023-06-27 13:00:00,100.91,100.93,100.55,100.57,883635.0,99.8087,99.8284,99.4526,99.4724,883635.0
2023-06-27 13:10:00,100.58,100.83,100.54,100.81,35219.0,99.4823,99.7295,99.4427,99.7097,35219.0
2023-06-27 13:20:00,100.83,101.32,100.79,100.97,96880.0,99.7295,100.2142,99.69,99.868,96880.0
2023-06-27 13:30:00,100.95,101.25,100.95,101.16,30749.0,99.8482,100.1449,99.8482,100.0559,30749.0
2023-06-27 13:40:00,101.22,101.54,101.22,101.51,46867.0,100.1153,100.4318,100.1153,100.4021,46867.0
2023-06-27 13:50:00,101.5,101.72,101.35,101.57,56196.0,100.3922,100.6098,100.2438,100.4614,56196.0
2023-06-27 14:00:00,101.52,101.67,101.43,101.44,27987.0,100.412,100.5604,100.323,100.3329,27987.0
2023-06-27 14:10:00,101.42,101.53,101.21,101.25,82431.0,100.3131,100.4219,100.1054,100.1449,82431.0
2023-06-27 14:20:00,101.26,101.38,101.21,101.29,53111.0,100.1548,100.2735,100.1054,100.1845,53111.0
2023-06-27 14:30:00,101.28,101.7,101.22,101.36,171775.0,100.1746,100.59,100.1153,100.2537,171775.0
2023-06-27 14:40:00,101.34,101.38,100.96,101.07,76216.0,100.234,100.2735,99.8581,99.9669,76216.0
2023-06-27 14:50:00,101.05,101.13,100.94,101.05,52165.0,99.9471,100.0263,99.8383,99.9471,52165.0
2023-06-27 15:00:00,101.08,101.21,100.91,101.12,59652.0,99.9768,100.1054,99.8087,100.0164,59652.0
2023-06-27 15:10:00,101.12,101.33,101.01,101.24,44933.0,100.0164,100.2241,99.9076,100.1351,44933.0
2023-06-27 15:20:00,101.26,101.55,101.23,101.53,74999.0,100.1548,100.4417,100.1252,100.4219,74999.0
2023-06-27 15:30:00,101.51,101.51,101.18,101.22,54080.0,100.4021,100.4021,100.0757,100.1153,54080.0
2023-06-27 15:40:00,101.23,101.59,101.16,101.52,89421.0,100.1252,100.4812,100.0559,100.412,89421.0
2023-06-27 15:50:00,101.49,101.5,101.18,101.43,268033.0,100.3823,100.3922,100.0757,100.323,268033.0
2023-06-28 09:30:00,101.43,102.43,101.01,102.42,179316.0,100.323,101.3121,99.9076,101.3022,179316.0
2023-06-28 09:40:00,102.4,103.25,102.27,103.13,146475.0,101.2824,102.1231,101.1538,102.0044,146475.0
2023-06-28 09:50:00,103.16,104.06,103.1,104.04,138004.0,102.0341,102.9243,101.9747,102.9045,138004.0
2023-06-28 10:00:00,104.08,104.13,103.32,103.34,127108.0,102.9441,102.9935,102.1923,102.2121,127108.0
2023-06-28 10:10:00,103.34,104.0,103.17,103.99,138950.0,102.2121,102.8649,102.044,102.855,138950.0
2023-06-28 10:20:00,103.95,103.99,103.23,103.64,81393.0,102.8155,102.855,102.1033,102.5089,81393.0
2023-06-28 10:30:00,103.63,104.0,103.63,103.85,76580.0,102.499,102.8649,102.499,102.7166,76580.0
2023-06-28 10:40:00,103.84,104.31,103.76,104.31,97442.0,102.7067,103.1715,102.6275,103.1715,97442.0
2023-06-28 10:50:00,104.29,104.29,103.9,104.19,78169.0,103.1518,103.1518,102.766,103.0529,78169.0
2023-06-28 11:00:00,104.15,104.26,103.86,104.0,208567.0,103.0133,103.1221,102.7265,102.8649,208567.0
2023-06-28 11:10:00,104.0,104.04,103.14,103.88,115838.0,102.8649,102.9045,102.0143,102.7462,115838.0
2023-06-28 11:20:00,103.91,104.05,103.61,103.93,87784.0,102.7759,102.9144,102.4792,102.7957,87784.0
2023-06-28 11:30:00,103.9,104.84,103.8,104.84,100569.0,102.766,103.6958,102.6671,103.6958,100569.0
2023-06-28 11:40:00,104.85,105.21,104.8,104.89,215173.0,103.7057,104.0617,103.6562,103.7452,215173.0
2023-06-28 11:50:00,104.85,104.95,104.41,104.86,74635.0,103.7057,103.8046,103.2705,103.7155,74635.0
2023-06-28 12:00:00,104.82,104.93,104.49,104.73,60585.0,103.676,103.7848,103.3496,103.587,60585.0
2023-06-28 12:10:00,104.74,104.77,104.36,104.51,65742.0,103.5969,103.6265,103.221,103.3694,65742.0
2023-06-28 12:20:00,104.58,104.59,104.1,104.15,74655.0,103.4386,103.4485,102.9638,103.0133,74655.0
2023-06-28 12:30:00,104.13,104.23,103.73,103.93,47849.0,102.9935,103.0924,102.5979,102.7957,47849.0
2023-06-28 12:40:00,103.91,104.1,103.62,103.62,38018.0,102.7759,102.9638,102.4891,102.4891,38018.0
2023-06-28 12:50:00,103.63,103.76,103.54,103.63,35772.0,102.499,102.6275,102.4099,102.499,35772.0
2023-06-28 13:00:00,103.62,103.77,103.5,103.58,23043.0,102.4891,102.6374,102.3704,102.4495,23043.0
2023-06-28 13:10:00,103.55,103.55,103.3,103.39,29028.0,102.4198,102.4198,102.1726,102.2616,29028.0
2023-06-28 13:20:00,103.42,103.7,103.32,103.57,29222.0,102.2913,102.5682,102.1923,102.4396,29222.0
2023-06-28 13:30:00,103.57,103.65,103.43,103.59,26702.0,102.4396,102.5187,102.3011,102.4594,26702.0
2023-06-28 13:40:00,103.58,103.81,103.52,103.56,37542.0,102.4495,102.677,102.3902,102.4297,37542.0
2023-06-28 13:50:00,103.53,103.63,103.35,103.5,22595.0,102.4001,102.499,102.222,102.3704,22595.0
2023-06-28 14:00:00,103.53,103.6,103.29,103.3,36124.0,102.4001,102.4693,102.1627,102.1726,36124.0
2023-06-28 14:10:00,103.3,103.64,103.3,103.58,26978.0,102.1726,102.5089,102.1726,102.4495,26978.0
2023-06-28 14:20:00,103.59,103.88,103.55,103.8,28082.0,102.4594,102.7462,102.4198,102.6671,28082.0
2023-06-28 14:30:00,103.77,103.96,103.77,103.89,23554.0,102.6374,102.8254,102.6374,102.7561,23554.0
2023-06-28 14:40:00,103.89,104.23,103.82,104.17,30224.0,102.7561,103.0924,102.6869,103.0331,30224.0
2023-06-28 14:50:00,104.2,104.34,104.17,104.27,25641.0,103.0627,103.2012,103.0331,103.132,25641.0
2023-06-28 15:00:00,104.28,104.39,103.59,103.83,58614.0,103.1419,103.2507,102.4594,102.6968,58614.0
2023-06-28 15:10:00,103.8,104.15,103.8,104.13,22923.0,102.6671,103.0133,102.6671,102.9935,22923.0
2023-06-28 15:20:00,104.17,104.19,103.83,103.87,38181.0,103.0331,103.0529,102.6968,102.7363,38181.0
2023-06-28 15:30:00,103.86,103.87,103.48,103.5,52473.0,102.7265,102.7363,102.3506,102.3704,52473.0
2023-06-28 15:40:00,103.51,103.57,103.3,103.34,165266.0,102.3803,102.4396,102.1726,102.2121,165266.0
2023-06-28 15:50:00,103.32,103.36,102.94,103.17,301252.0,102.1923,102.2319,101.8165,102.044,301252.0
2023-06-29 09:30:00,103.39,103.98,102.73,103.9,140301.0,102.2616,102.8451,101.6088,102.766,140301.0
2023-06-29 09:40:00,103.83,103.92,102.33,103.21,117335.0,102.6968,102.7858,101.2132,102.0835,117335.0
2023-06-29 09:50:00,103.21,103.5,102.91,103.14,56502.0,102.0835,102.3704,101.7868,102.0143,56502.0
2023-06-29 10:00:00,103.12,103.3,102.24,102.27,53320.0,101.9945,102.1726,101.1241,101.1538,53320.0
2023-06-29 10:10:00,102.24,102.45,101.87,102.28,155883.0,101.1241,101.3318,100.7582,101.1637,155883.0
2023-06-29 10:20:00,102.3,102.69,102.01,102.63,87453.0,101.1835,101.5692,100.8966,101.5099,87453.0
2023-06-29 10:30:00,102.67,102.7,102.13,102.6,44909.0,101.5494,101.5791,101.0153,101.4802,44909.0
2023-06-29 10:40:00,102.55,102.9,102.34,102.7,81701.0,101.4308,101.7769,101.223,101.5791,81701.0
2023-06-29 10:50:00,102.66,102.96,102.45,102.71,54167.0,101.5396,101.8363,101.3318,101.589,54167.0
2023-06-29 11:00:00,102.69,102.98,102.64,102.82,41791.0,101.5692,101.8561,101.5198,101.6978,41791.0
2023-06-29 11:10:00,102.83,102.85,102.38,102.55,37352.0,101.7077,101.7275,101.2626,101.4308,37352.0
2023-06-29 11:20:00,102.52,102.94,102.5,102.84,35642.0,101.4011,101.8165,101.3813,101.7176,35642.0
2023-06-29 11:30:00,102.86,102.96,102.8,102.95,27756.0,101.7374,101.8363,101.678,101.8264,27756.0
2023-06-29 11:40:00,102.91,102.99,102.72,102.76,32623.0,101.7868,101.866,101.5989,101.6385,32623.0
2023-06-29 11:50:00,102.75,102.86,102.4,102.44,18776.0,101.6286,101.7374,101.2824,101.322,18776.0
2023-06-29 12:00:00,102.45,102.81,102.44,102.54,25933.0,101.3318,101.6879,101.322,101.4209,25933.0
2023-06-29 12:10:00,102.57,102.6,102.29,102.45,16597.0,101.4505,101.4802,101.1736,101.3318,16597.0
2023-06-29 12:20:00,102.49,102.77,102.46,102.69,29912.0,101.3714,101.6484,101.3417,101.5692,29912.0
2023-06-29 12:30:00,102.62,102.62,102.35,102.46,18992.0,101.5,101.5,101.2329,101.3417,18992.0
2023-06-29 12:40:00,102.42,102.55,102.27,102.27,38916.0,101.3022,101.4308,101.1538,101.1538,38916.0
2023-06-29 12:50:00,102.24,102.36,102.16,102.22,41719.0,101.1241,101.2428,101.045,101.1044,41719.0
2023-06-29 13:00:00,102.2,102.3,102.06,102.2,32531.0,101.0846,101.1835,100.9461,101.0846,32531.0
2023-06-29 13:10:00,102.21,102.63,102.15,102.63,44937.0,101.0945,101.5099,101.0351,101.5099,44937.0
2023-06-29 13:20:00,102.64,102.81,102.47,102.55,23049.0,101.5198,101.6879,101.3516,101.4308,23049.0
2023-06-29 13:30:00,102.56,102.63,102.3,102.37,14486.0,101.4406,101.5099,101.1835,101.2527,14486.0
2023-06-29 13:40:00,102.39,102.57,102.27,102.56,11672.0,101.2725,101.4505,101.1538,101.4406,11672.0
2023-06-29 13:50:00,102.56,102.62,102.38,102.5,31854.0,101.4406,101.5,101.2626,101.3813,31854.0
2023-06-29 14:00:00,102.53,102.53,102.21,102.29,17170.0,101.411,101.411,101.0945,101.1736,17170.0
2023-06-29 14:10:00,102.29,102.55,102.21,102.47,15493.0,101.1736,101.4308,101.0945,101.3516,15493.0
2023-06-29 14:20:00,102.49,102.61,102.46,102.48,14947.0,101.3714,101.4901,101.3417,101.3615,14947.0
2023-06-29 14:30:00,102.48,102.54,102.39,102.45,19140.0,101.3615,101.4209,101.2725,101.3318,19140.0
2023-06-29 14:40:00,102.44,102.49,102.25,102.4,24376.0,101.322,101.3714,101.134,101.2824,24376.0
2023-06-29 14:50:00,102.41,102.41,102.25,102.32,18159.0,101.2923,101.2923,101.134,101.2033,18159.0
2023-06-29 15:00:00,102.33,102.37,102.18,102.24,25447.0,101.2132,101.2527,101.0648,101.1241,25447.0
2023-06-29 15:10:00,102.26,102.33,102.16,102.25,33224.0,101.1439,101.2132,101.045,101.134,33224.0
2023-06-29 15:20:00,102.27,102.31,102.17,102.25,37450.0,101.1538,101.1934,101.0549,101.134,37450.0
2023-06-29 15:30:00,102.23,102.27,101.91,101.97,56986.0,101.1142,101.1538,100.7977,100.8571,56986.0
2023-06-29 15:40:00,101.95,101.95,101.63,101.73,68796.0,100.8373,100.8373,100.5208,100.6197,68796.0
2023-06-29 15:50:00,101.72,101.84,101.49,101.58,263302.0,100.6098,100.7285,100.3823,100.4713,263302.0
2023-06-30 09:30:00,103.03,103.56,102.63,103.56,131158.0,101.9055,102.4297,101.5099,102.4297,131158.0
2023-06-30 09:40:00,103.55,104.38,103.47,104.38,105877.0,102.4198,103.2408,102.3407,103.2408,105877.0
2023-06-30 09:50:00,104.34,104.75,104.18,104.24,111234.0,103.2012,103.6067,103.043,103.1023,111234.0
2023-06-30 10:00:00,104.24,104.59,103.91,104.0,48507.0,103.1023,103.4485,102.7759,102.8649,48507.0
2023-06-30 10:10:00,103.98,104.43,103.94,104.1,59271.0,102.8451,103.2902,102.8056,102.9638,59271.0
2023-06-30 10:20:00,104.1,104.11,103.53,103.64,79143.0,102.9638,102.9737,102.4001,102.5089,79143.0
2023-06-30 10:30:00,103.63,103.79,103.11,103.46,62192.0,102.499,102.6572,101.9846,102.3308,62192.0
2023-06-30 10:40:00,103.49,103.72,103.21,103.22,63656.0,102.3605,102.588,102.0835,102.0934,63656.0
2023-06-30 10:50:00,103.19,103.88,103.08,103.81,61996.0,102.0638,102.7462,101.955,102.677,61996.0
2023-06-30 11:00:00,103.79,104.01,103.55,103.86,43054.0,102.6572,102.8748,102.4198,102.7265,43054.0
2023-06-30 11:10:00,103.87,103.91,103.5,103.69,41299.0,102.7363,102.7759,102.3704,102.5583,41299.0
2023-06-30 11:20:00,103.76,103.82,103.52,103.73,40961.0,102.6275,102.6869,102.3902,102.5979,40961.0
2023-06-30 11:30:00,103.73,103.85,103.59,103.67,44757.0,102.5979,102.7166,102.4594,102.5385,44757.0
2023-06-30 11:40:00,103.63,103.93,103.38,103.92,26621.0,102.499,102.7957,102.2517,102.7858,26621.0
2023-06-30 11:50:00,103.93,103.97,103.64,103.86,26650.0,102.7957,102.8353,102.5089,102.7265,26650.0
2023-06-30 12:00:00,103.83,104.1,103.75,104.1,47072.0,102.6968,102.9638,102.6177,102.9638,47072.0
2023-06-30 12:10:00,104.07,104.24,104.0,104.13,32445.0,102.9342,103.1023,102.8649,102.9935,32445.0
2023-06-30 12:20:00,104.15,104.26,104.0,104.21,41346.0,103.0133,103.1221,102.8649,103.0726,41346.0
2023-06-30 12:30:00,104.17,104.36,104.09,104.26,28649.0,103.0331,103.221,102.9539,103.1221,28649.0
2023-06-30 12:40:00,104.28,104.38,104.23,104.35,24867.0,103.1419,103.2408,103.0924,103.2111,24867.0
2023-06-30 12:50:00,104.36,104.44,104.32,104.37,17203.0,103.221,103.3001,103.1814,103.2309,17203.0
2023-06-30 13:00:00,104.33,104.41,104.1,104.1,41655.0,103.1913,103.2705,102.9638,102.9638,41655.0
2023-06-30 13:10:00,104.13,104.19,104.04,104.15,26246.0,102.9935,103.0529,102.9045,103.0133,26246.0
2023-06-30 13:20:00,104.16,104.25,104.04,104.04,19841.0,103.0232,103.1122,102.9045,102.9045,19841.0
2023-06-30 13:30:00,104.07,104.2,104.0,104.15,45663.0,102.9342,103.0627,102.8649,103.0133,45663.0
2023-06-30 13:40:00,104.16,104.16,104.0,104.11,29142.0,103.0232,103.0232,102.8649,102.9737,29142.0
2023-06-30 13:50:00,104.13,104.13,103.79,103.86,34231.0,102.9935,102.9935,102.6572,102.7265,34231.0
2023-06-30 14:00:00,103.85,104.09,103.74,103.99,27949.0,102.7166,102.9539,102.6078,102.855,27949.0
2023-06-30 14:10:00,103.99,104.06,103.9,103.92,25093.0,102.855,102.9243,102.766,102.7858,25093.0
2023-06-30 14:20:00,103.91,104.16,103.87,104.14,24149.0,102.7759,103.0232,102.7363,103.0034,24149.0
2023-06-30 14:30:00,104.15,104.21,103.98,104.06,31679.0,103.0133,103.0726,102.8451,102.9243,31679.0
2023-06-30 14:40:00,104.02,104.5,104.0,104.24,63529.0,102.8847,103.3595,102.8649,103.1023,63529.0
2023-06-30 14:50:00,104.3,104.43,104.25,104.4,41500.0,103.1617,103.2902,103.1122,103.2606,41500.0
2023-06-30 15:00:00,104.4,104.53,104.37,104.45,50857.0,103.2606,103.3891,103.2309,103.31,50857.0
2023-06-30 15:10:00,104.45,104.51,104.35,104.47,32651.0,103.31,103.3694,103.2111,103.3298,32651.0
2023-06-30 15:20:00,104.49,104.5,104.18,104.26,44095.0,103.3496,103.3595,103.043,103.1221,44095.0
2023-06-30 15:30:00,104.24,104.44,104.18,104.36,54397.0,103.1023,103.3001,103.043,103.221,54397.0
2023-06-30 15:40:00,104.34,104.35,103.98,103.98,64425.0,103.2012,103.2111,102.8451,102.8451,64425.0
2023-06-30 15:50:00,104.01,104.15,103.73,103.73,272533.0,102.8748,103.0133,102.5979,102.5979,272533.0
2023-07-03 09:30:00,103.5,103.74,102.9,103.43,163643.0,102.3704,102.6078,101.7769,102.3011,163643.0
2023-07-03 09:40:00,103.46,103.6,102.55,102.73,66288.0,102.3308,102.4693,101.4308,101.6088,66288.0
2023-07-03 09:50:00,102.69,103.05,102.26,102.95,52299.0,101.5692,101.9253,101.1439,101.8264,52299.0
2023-07-03 10:00:00,102.97,103.5,102.7,103.43,76981.0,101.8462,102.3704,101.5791,102.3011,76981.0
2023-07-03 10:10:00,103.43,103.65,103.13,103.3,42786.0,102.3011,102.5187,102.0044,102.1726,42786.0
2023-07-03 10:20:00,103.31,103.31,103.02,103.19,44883.0,102.1825,102.1825,101.8956,102.0638,44883.0
2023-07-03 10:30:00,103.24,103.41,103.0,103.18,56996.0,102.1132,102.2814,101.8758,102.0539,56996.0
2023-07-03 10:40:00,103.17,103.63,103.06,103.54,41974.0,102.044,102.499,101.9352,102.4099,41974.0
2023-07-03 10:50:00,103.5,103.59,103.2,103.34,30394.0,102.3704,102.4594,102.0737,102.2121,30394.0
2023-07-03 11:00:00,103.37,103.46,103.22,103.39,40033.0,102.2418,102.3308,102.0934,102.2616,40033.0
2023-07-03 11:10:00,103.43,103.64,103.39,103.58,31381.0,102.3011,102.5089,102.2616,102.4495,31381.0
2023-07-03 11:20:00,103.57,103.61,103.33,103.48,40602.0,102.4396,102.4792,102.2022,102.3506,40602.0
2023-07-03 11:30:00,103.49,103.54,103.3,103.39,19767.0,102.3605,102.4099,102.1726,102.2616,19767.0
2023-07-03 11:40:00,103.4,103.75,103.35,103.71,36609.0,102.2715,102.6177,102.222,102.5781,36609.0
2023-07-03 11:50:00,103.69,103.83,103.56,103.72,25533.0,102.5583,102.6968,102.4297,102.588,25533.0
2023-07-03 12:00:00,103.75,103.83,103.6,103.71,48492.0,102.6177,102.6968,102.4693,102.5781,48492.0
2023-07-03 12:10:00,103.68,103.75,103.53,103.72,27249.0,102.5484,102.6177,102.4001,102.588,27249.0
2023-07-03 12:20:00,103.75,103.91,103.7,103.83,21332.0,102.6177,102.7759,102.5682,102.6968,21332.0
2023-07-03 12:30:00,103.85,103.91,103.35,103.42,48224.0,102.7166,102.7759,102.222,102.2913,48224.0
2023-07-03 12:40:00,103.4,103.55,103.17,103.47,85075.0,102.2715,102.4198,102.044,102.3407,85075.0
2023-07-03 12:50:00,103.48,103.5,103.19,103.19,85402.0,102.3506,102.3704,102.0638,102.0638,85402.0
2023-07-05 09:30:00,102.7,103.28,102.6,103.09,109633.0,101.5791,102.1528,101.4802,101.9649,109633.0
2023-07-05 09:40:00,103.09,103.24,102.24,102.3,76450.0,101.9649,102.1132,101.1241,101.1835,76450.0
2023-07-05 09:50:00,102.33,102.66,102.05,102.25,85771.0,101.2132,101.5396,100.9362,101.134,85771.0
2023-07-05 10:00:00,102.23,102.75,102.1,102.56,56273.0,101.1142,101.6286,100.9857,101.4406,56273.0
2023-07-05 10:10:00,102.59,103.05,102.52,102.93,58676.0,101.4703,101.9253,101.4011,101.8066,58676.0
2023-07-05 10:20:00,102.93,103.2,102.78,102.97,29445.0,101.8066,102.0737,101.6582,101.8462,29445.0
2023-07-05 10:30:00,102.98,103.46,102.97,103.44,102978.0,101.8561,102.3308,101.8462,102.311,102978.0
2023-07-05 10:40:00,103.47,103.97,103.43,103.75,45208.0,102.3407,102.8353,102.3011,102.6177,45208.0
2023-07-05 10:50:00,103.79,104.02,103.67,103.88,47254.0,102.6572,102.8847,102.5385,102.7462,47254.0
2023-07-05 11:00:00,103.9,103.93,103.19,103.25,60750.0,102.766,102.7957,102.0638,102.1231,60750.0
2023-07-05 11:10:00,103.26,103.46,103.13,103.25,45314.0,102.133,102.3308,102.0044,102.1231,45314.0
2023-07-05 11:20:00,103.29,103.42,103.22,103.33,18880.0,102.1627,102.2913,102.0934,102.2022,18880.0
2023-07-05 11:30:00,103.33,103.33,102.99,103.2,37562.0,102.2022,102.2022,101.866,102.0737,37562.0
2023-07-05 11:40:00,103.21,103.37,103.18,103.24,34009.0,102.0835,102.2418,102.0539,102.1132,34009.0
2023-07-05 11:50:00,103.3,103.3,102.85,102.85,32918.0,102.1726,102.1726,101.7275,101.7275,32918.0
2023-07-05 12:00:00,102.84,102.84,102.66,102.75,21327.0,101.7176,101.7176,101.5396,101.6286,21327.0
2023-07-05 12:10:00,102.74,103.1,102.61,103.08,29633.0,101.6187,101.9747,101.4901,101.955,29633.0
2023-07-05 12:20:00,103.07,103.17,102.98,103.14,27332.0,101.9451,102.044,101.8561,102.0143,27332.0
2023-07-05 12:30:00,103.12,103.15,102.92,102.97,15085.0,101.9945,102.0242,101.7967,101.8462,15085.0
2023-07-05 12:40:00,102.96,103.02,102.78,102.97,46731.0,101.8363,101.8956,101.6582,101.8462,46731.0
2023-07-05 12:50:00,103.0,103.27,102.86,103.27,28504.0,101.8758,102.1429,101.7374,102.1429,28504.0
2023-07-05 13:00:00,103.26,103.37,103.21,103.21,24741.0,102.133,102.2418,102.0835,102.0835,24741.0
2023-07-05 13:10:00,103.23,103.4,103.14,103.27,23041.0,102.1033,102.2715,102.0143,102.1429,23041.0
2023-07-05 13:20:00,103.31,103.58,103.27,103.47,27623.0,102.1825,102.4495,102.1429,102.3407,27623.0
2023-07-05 13:30:00,103.46,103.7,103.43,103.7,25941.0,102.3308,102.5682,102.3011,102.5682,25941.0
2023-07-05 13:40:00,103.7,103.93,103.7,103.9,21615.0,102.5682,102.7957,102.5682,102.766,21615.0
2023-07-05 13:50:00,103.9,103.93,103.81,103.86,24953.0,102.766,102.7957,102.677,102.7265,24953.0
2023-07-05 14:00:00,103.9,103.98,103.81,103.93,23731.0,102.766,102.8451,102.677,102.7957,23731.0
2023-07-05 14:10:00,103.9,104.15,103.8,103.93,33968.0,102.766,103.0133,102.6671,102.7957,33968.0
2023-07-05 14:20:00,103.91,103.92,103.7,103.86,23854.0,102.7759,102.7858,102.5682,102.7265,23854.0
2023-07-05 14:30:00,103.87,104.06,103.87,104.06,23001.0,102.7363,102.9243,102.7363,102.9243,23001.0
2023-07-05 14:40:00,104.08,104.17,104.08,104.12,23478.0,102.9441,103.0331,102.9441,102.9836,23478.0
2023-07-05 14:50:00,104.12,104.15,103.87,103.95,20992.0,102.9836,103.0133,102.7363,102.8155,20992.0
2023-07-05 15:00:00,103.94,104.1,103.92,103.97,27266.0,102.8056,102.9638,102.7858,102.8353,27266.0
2023-07-05 15:10:00,103.95,104.02,103.86,103.9,32870.0,102.8155,102.8847,102.7265,102.766,32870.0
2023-07-05 15:20:00,103.89,103.99,103.85,103.92,35401.0,102.7561,102.855,102.7166,102.7858,35401.0
2023-07-05 15:30:00,103.9,103.98,103.46,103.47,63524.0,102.766,102.8451,102.3308,102.3407,63524.0
2023-07-05 15:40:00,103.46,103.53,103.23,103.31,74524.0,102.3308,102.4001,102.1033,102.1825,74524.0
2023-07-05 15:50:00,103.32,103.37,103.03,103.25,144481.0,102.1923,102.2418,101.9055,102.1231,144481.0
2023-07-06 09:30:00,101.38,102.32,100.72,101.82,161364.0,100.2735,101.2033,99.6207,100.7087,161364.0
2023-07-06 09:40:00,101.8,101.8,100.93,101.46,85112.0,100.6889,100.6889,99.8284,100.3526,85112.0
2023-07-06 09:50:00,101.45,101.55,100.67,100.73,96702.0,100.3428,100.4417,99.5713,99.6306,96702.0
2023-07-06 10:00:00,100.73,101.03,100.7,101.02,84663.0,99.6306,99.9273,99.6009,99.9175,84663.0
2023-07-06 10:10:00,101.03,101.76,101.01,101.22,69107.0,99.9273,100.6494,99.9076,100.1153,69107.0
2023-07-06 10:20:00,101.24,101.65,101.1,101.27,44158.0,100.1351,100.5406,99.9966,100.1647,44158.0
2023-07-06 10:30:00,101.3,101.44,101.04,101.26,34481.0,100.1944,100.3329,99.9372,100.1548,34481.0
2023-07-06 10:40:00,101.38,101.71,101.34,101.71,25232.0,100.2735,100.5999,100.234,100.5999,25232.0
2023-07-06 10:50:00,101.68,101.72,101.26,101.3,26740.0,100.5702,100.6098,100.1548,100.1944,26740.0
2023-07-06 11:00:00,101.3,101.37,101.11,101.18,20228.0,100.1944,100.2636,100.0065,100.0757,20228.0
2023-07-06 11:10:00,101.18,101.28,100.83,100.85,36684.0,100.0757,100.1746,99.7295,99.7493,36684.0
2023-07-06 11:20:00,100.84,101.41,100.84,101.41,18620.0,99.7394,100.3032,99.7394,100.3032,18620.0
2023-07-06 11:30:00,101.41,101.72,101.4,101.63,21346.0,100.3032,100.6098,100.2933,100.5208,21346.0
2023-07-06 11:40:00,101.66,101.8,101.54,101.78,25202.0,100.5505,100.6889,100.4318,100.6692,25202.0
2023-07-06 11:50:00,101.79,101.82,101.5,101.66,18153.0,100.679,100.7087,100.3922,100.5505,18153.0
2023-07-06 12:00:00,101.69,101.81,101.32,101.42,22191.0,100.5801,100.6988,100.2142,100.3131,22191.0
2023-07-06 12:10:00,101.42,101.6,101.38,101.44,17826.0,100.3131,100.4911,100.2735,100.3329,17826.0
2023-07-06 12:20:00,101.43,101.64,101.43,101.62,13899.0,100.323,100.5307,100.323,100.5109,13899.0
2023-07-06 12:30:00,101.61,101.8,101.59,101.78,17038.0,100.501,100.6889,100.4812,100.6692,17038.0
2023-07-06 12:40:00,101.79,101.94,101.7,101.81,22448.0,100.679,100.8274,100.59,100.6988,22448.0
2023-07-06 12:50:00,101.85,101.9,101.8,101.82,12247.0,100.7384,100.7878,100.6889,100.7087,12247.0
2023-07-06 13:00:00,101.81,101.86,101.68,101.68,11472.0,100.6988,100.7483,100.5702,100.5702,11472.0
2023-07-06 13:10:00,101.69,101.92,101.67,101.82,10724.0,100.5801,100.8076,100.5604,100.7087,10724.0
2023-07-06 13:20:00,101.86,101.96,101.79,101.86,14579.0,100.7483,100.8472,100.679,100.7483,14579.0
2023-07-06 13:30:00,101.86,101.92,101.71,101.92,11475.0,100.7483,100.8076,100.5999,100.8076,11475.0
2023-07-06 13:40:00,101.92,101.95,101.77,101.83,12799.0,100.8076,100.8373,100.6593,100.7186,12799.0
2023-07-06 13:50:00,101.87,102.12,101.83,102.12,16415.0,100.7582,101.0054,100.7186,101.0054,16415.0
2023-07-06 14:00:00,102.13,102.24,102.0,102.08,23494.0,101.0153,101.1241,100.8868,100.9659,23494.0
2023-07-06 14:10:00,102.07,102.07,101.85,101.95,16331.0,100.956,100.956,100.7384,100.8373,16331.0
2023-07-06 14:20:00,101.95,102.25,101.88,102.11,227643.0,100.8373,101.134,100.7681,100.9956,227643.0
2023-07-06 14:30:00,102.06,102.2,101.96,102.18,33990.0,100.9461,101.0846,100.8472,101.0648,33990.0
2023-07-06 14:40:00,102.19,102.29,102.17,102.25,28840.0,101.0747,101.1736,101.0549,101.134,28840.0
2023-07-06 14:50:00,102.22,102.24,102.08,102.16,16488.0,101.1044,101.1241,100.9659,101.045,16488.0
2023-07-06 15:00:00,102.16,102.19,102.0,102.06,17282.0,101.045,101.0747,100.8868,100.9461,17282.0
2023-07-06 15:10:00,102.04,102.08,101.88,101.99,17354.0,100.9263,100.9659,100.7681,100.8769,17354.0
2023-07-06 15:20:00,101.99,102.26,101.97,102.09,19622.0,100.8769,101.1439,100.8571,100.9758,19622.0
2023-07-06 15:30:00,102.08,102.13,101.71,101.79,33947.0,100.9659,101.0153,100.5999,100.679,33947.0
2023-07-06 15:40:00,101.81,101.81,101.39,101.59,76985.0,100.6988,100.6988,100.2834,100.4812,76985.0
2023-07-06 15:50:00,101.61,101.82,101.52,101.78,189343.0,100.501,100.7087,100.412,100.6692,189343.0
2023-07-07 09:30:00,101.93,102.14,101.36,101.77,70484.0,100.8175,101.0252,100.2537,100.6593,70484.0
2023-07-07 09:40:00,101.66,102.15,101.66,102.04,30145.0,100.5505,101.0351,100.5505,100.9263,30145.0
2023-07-07 09:50:00,101.95,102.0,101.57,101.77,32029.0,100.8373,100.8868,100.4614,100.6593,32029.0
2023-07-07 10:00:00,101.79,102.33,101.76,102.29,43639.0,100.679,101.2132,100.6494,101.1736,43639.0
2023-07-07 10:10:00,102.33,102.63,102.17,102.32,58412.0,101.2132,101.5099,101.0549,101.2033,58412.0
2023-07-07 10:20:00,102.32,102.55,102.29,102.46,22516.0,101.2033,101.4308,101.1736,101.3417,22516.0
2023-07-07 10:30:00,102.46,102.46,102.12,102.12,29465.0,101.3417,101.3417,101.0054,101.0054,29465.0
2023-07-07 10:40:00,102.13,102.25,101.91,102.04,33109.0,101.0153,101.134,100.7977,100.9263,33109.0
2023-07-07 10:50:00,102.08,102.5,102.05,102.5,33374.0,100.9659,101.3813,100.9362,101.3813,33374.0
2023-07-07 11:00:00,102.46,102.59,102.21,102.35,15751.0,101.3417,101.4703,101.0945,101.2329,15751.0
2023-07-07 11:10:00,102.31,102.79,102.27,102.79,17742.0,101.1934,101.6681,101.1538,101.6681,17742.0
2023-07-07 11:20:00,102.76,102.96,102.66,102.78,30477.0,101.6385,101.8363,101.5396,101.6582,30477.0
2023-07-07 11:30:00,102.8,102.93,102.58,102.75,25801.0,101.678,101.8066,101.4604,101.6286,25801.0
2023-07-07 11:40:00,102.72,102.75,102.5,102.5,16486.0,101.5989,101.6286,101.3813,101.3813,16486.0
2023-07-07 11:50:00,102.51,102.76,102.48,102.76,11942.0,101.3912,101.6385,101.3615,101.6385,11942.0
2023-07-07 12:00:00,102.78,102.81,102.42,102.53,15860.0,101.6582,101.6879,101.3022,101.411,15860.0
2023-07-07 12:10:00,102.52,102.8,102.51,102.77,14555.0,101.4011,101.678,101.3912,101.6484,14555.0
2023-07-07 12:20:00,102.75,102.89,102.71,102.76,17416.0,101.6286,101.767,101.589,101.6385,17416.0
2023-07-07 12:30:00,102.74,103.07,102.71,102.71,30343.0,101.6187,101.9451,101.589,101.589,30343.0
2023-07-07 12:40:00,102.79,102.83,102.65,102.73,11854.0,101.6681,101.7077,101.5297,101.6088,11854.0
2023-07-07 12:50:00,102.73,102.79,102.57,102.77,15269.0,101.6088,101.6681,101.4505,101.6484,15269.0
2023-07-07 13:00:00,102.75,102.85,102.68,102.82,21001.0,101.6286,101.7275,101.5593,101.6978,21001.0
2023-07-07 13:10:00,102.84,102.93,102.76,102.86,15799.0,101.7176,101.8066,101.6385,101.7374,15799.0
2023-07-07 13:20:00,102.86,102.91,102.79,102.87,27406.0,101.7374,101.7868,101.6681,101.7473,27406.0
2023-07-07 13:30:00,102.86,103.07,102.81,102.84,12778.0,101.7374,101.9451,101.6879,101.7176,12778.0
2023-07-07 13:40:00,102.84,102.95,102.8,102.87,17575.0,101.7176,101.8264,101.678,101.7473,17575.0
2023-07-07 13:50:00,102.84,102.95,102.79,102.91,14337.0,101.7176,101.8264,101.6681,101.7868,14337.0
2023-07-07 14:00:00,102.88,103.04,102.86,103.04,7442.0,101.7572,101.9154,101.7374,101.9154,7442.0
2023-07-07 14:10:00,103.04,103.15,102.98,103.02,13006.0,101.9154,102.0242,101.8561,101.8956,13006.0
2023-07-07 14:20:00,103.01,103.01,102.84,102.91,10505.0,101.8857,101.8857,101.7176,101.7868,10505.0
2023-07-07 14:30:00,102.91,102.96,102.8,102.82,18337.0,101.7868,101.8363,101.678,101.6978,18337.0
2023-07-07 14:40:00,102.81,102.88,102.75,102.82,12926.0,101.6879,101.7572,101.6286,101.6978,12926.0
2023-07-07 14:50:00,102.83,102.94,102.78,102.82,15854.0,101.7077,101.8165,101.6582,101.6978,15854.0
2023-07-07 15:00:00,102.81,102.92,102.75,102.76,12172.0,101.6879,101.7967,101.6286,101.6385,12172.0
2023-07-07 15:10:00,102.74,102.91,102.65,102.73,19573.0,101.6187,101.7868,101.5297,101.6088,19573.0
2023-07-07 15:20:00,102.71,102.72,102.49,102.52,24505.0,101.589,101.5989,101.3714,101.4011,24505.0
2023-07-07 15:30:00,102.5,102.56,102.24,102.25,30295.0,101.3813,101.4406,101.1241,101.134,30295.0
2023-07-07 15:40:00,102.25,102.26,101.87,101.9,34235.0,101.134,101.1439,100.7582,100.7878,34235.0
2023-07-07 15:50:00,101.88,102.06,101.8,102.02,143700.0,100.7681,100.9461,100.6889,100.9065,143700.0
2023-07-10 09:30:00,101.85,102.65,101.51,101.8,84317.0,100.7384,101.5297,100.4021,100.6889,84317.0
2023-07-10 09:40:00,101.72,102.1,101.66,101.91,53005.0,100.6098,100.9857,100.5505,100.7977,53005.0
2023-07-10 09:50:00,101.86,101.91,100.96,101.46,54635.0,100.7483,100.7977,99.8581,100.3526,54635.0
2023-07-10 10:00:00,101.45,102.01,101.45,101.86,32370.0,100.3428,100.8966,100.3428,100.7483,32370.0
2023-07-10 10:10:00,101.9,101.98,101.6,101.76,21357.0,100.7878,100.867,100.4911,100.6494,21357.0
2023-07-10 10:20:00,101.77,102.07,101.67,101.84,19798.0,100.6593,100.956,100.5604,100.7285,19798.0
2023-07-10 10:30:00,101.91,102.16,101.75,102.12,88540.0,100.7977,101.045,100.6395,101.0054,88540.0
2023-07-10 10:40:00,102.14,102.38,102.07,102.28,55116.0,101.0252,101.2626,100.956,101.1637,55116.0
2023-07-10 10:50:00,102.29,102.45,102.12,102.25,30260.0,101.1736,101.3318,101.0054,101.134,30260.0
2023-07-10 11:00:00,102.28,102.48,102.14,102.39,38760.0,101.1637,101.3615,101.0252,101.2725,38760.0
2023-07-10 11:10:00,102.39,103.01,102.29,102.99,49682.0,101.2725,101.8857,101.1736,101.866,49682.0
2023-07-10 11:20:00,102.99,103.37,102.95,103.25,30641.0,101.866,102.2418,101.8264,102.1231,30641.0
2023-07-10 11:30:00,103.27,103.47,103.12,103.47,35198.0,102.1429,102.3407,101.9945,102.3407,35198.0
2023-07-10 11:40:00,103.44,103.47,102.97,103.01,34676.0,102.311,102.3407,101.8462,101.8857,34676.0
2023-07-10 11:50:00,103.0,103.09,102.88,102.88,19240.0,101.8758,101.9649,101.7572,101.7572,19240.0
2023-07-10 12:00:00,102.84,103.15,102.77,102.95,30450.0,101.7176,102.0242,101.6484,101.8264,30450.0
2023-07-10 12:10:00,102.91,102.92,102.73,102.85,10441.0,101.7868,101.7967,101.6088,101.7275,10441.0
2023-07-10 12:20:00,102.86,103.08,102.84,103.05,12673.0,101.7374,101.955,101.7176,101.9253,12673.0
2023-07-10 12:30:00,103.04,103.07,102.6,102.65,19172.0,101.9154,101.9451,101.4802,101.5297,19172.0
2023-07-10 12:40:00,102.58,102.84,102.53,102.56,11579.0,101.4604,101.7176,101.411,101.4406,11579.0
2023-07-10 12:50:00,102.58,102.7,102.51,102.64,14857.0,101.4604,101.5791,101.3912,101.5198,14857.0
2023-07-10 13:00:00,102.64,102.72,102.41,102.49,9845.0,101.5198,101.5989,101.2923,101.3714,9845.0
2023-07-10 13:10:00,102.52,102.77,102.48,102.59,25391.0,101.4011,101.6484,101.3615,101.4703,25391.0
2023-07-10 13:20:00,102.59,102.72,102.59,102.61,11082.0,101.4703,101.5989,101.4703,101.4901,11082.0
2023-07-10 13:30:00,102.64,102.88,102.61,102.72,17069.0,101.5198,101.7572,101.4901,101.5989,17069.0
2023-07-10 13:40:00,102.7,102.81,102.58,102.58,13038.0,101.5791,101.6879,101.4604,101.4604,13038.0
2023-07-10 13:50:00,102.59,102.79,102.58,102.65,15247.0,101.4703,101.6681,101.4604,101.5297,15247.0
2023-07-10 14:00:00,102.66,102.73,102.63,102.68,13491.0,101.5396,101.6088,101.5099,101.5593,13491.0
2023-07-10 14:10:00,102.69,102.92,102.69,102.86,27894.0,101.5692,101.7967,101.5692,101.7374,27894.0
2023-07-10 14:20:00,102.85,102.94,102.76,102.85,16137.0,101.7275,101.8165,101.6385,101.7275,16137.0
2023-07-10 14:30:00,102.86,102.86,102.62,102.67,31611.0,101.7374,101.7374,101.5,101.5494,31611.0
2023-07-10 14:40:00,102.67,102.71,102.48,102.55,23905.0,101.5494,101.589,101.3615,101.4308,23905.0
2023-07-10 14:50:00,102.55,102.65,102.42,102.43,18068.0,101.4308,101.5297,101.3022,101.3121,18068.0
2023-07-10 15:00:00,102.43,102.51,102.34,102.42,18299.0,101.3121,101.3912,101.223,101.3022,18299.0
2023-07-10 15:10:00,102.42,102.55,102.32,102.51,18693.0,101.3022,101.4308,101.2033,101.3912,18693.0
2023-07-10 15:20:00,102.52,102.74,102.51,102.74,19567.0,101.4011,101.6187,101.3912,101.6187,19567.0
2023-07-10 15:30:00,102.72,102.97,102.72,102.96,44246.0,101.5989,101.8462,101.5989,101.8363,44246.0
2023-07-10 15:40:00,102.94,103.06,102.85,102.86,69342.0,101.8165,101.9352,101.7275,101.7374,69342.0
2023-07-10 15:50:00,102.84,103.22,102.71,103.22,208329.0,101.7176,102.0934,101.589,102.0934,208329.0
2023-07-11 09:30:00,103.27,103.41,101.94,102.27,94099.0,102.1429,102.2814,100.8274,101.1538,94099.0
2023-07-11 09:40:00,102.18,102.59,102.03,102.45,25664.0,101.0648,101.4703,100.9164,101.3318,25664.0
2023-07-11 09:50:00,102.41,102.52,102.23,102.49,49925.0,101.2923,101.4011,101.1142,101.3714,49925.0
2023-07-11 10:00:00,102.5,102.71,102.26,102.33,59096.0,101.3813,101.589,101.1439,101.2132,59096.0
2023-07-11 10:10:00,102.34,102.52,101.94,102.37,39999.0,101.223,101.4011,100.8274,101.2527,39999.0
2023-07-11 10:20:00,102.31,102.43,101.99,102.0,29661.0,101.1934,101.3121,100.8769,100.8868,29661.0
2023-07-11 10:30:00,101.97,102.02,101.38,101.44,43966.0,100.8571,100.9065,100.2735,100.3329,43966.0
2023-07-11 10:40:00,101.46,101.63,101.45,101.45,25719.0,100.3526,100.5208,100.3428,100.3428,25719.0
2023-07-11 10:50:00,101.41,101.42,100.81,100.84,49626.0,100.3032,100.3131,99.7097,99.7394,49626.0
2023-07-11 11:00:00,100.86,101.17,100.52,100.64,57143.0,99.7592,100.0658,99.4229,99.5416,57143.0
2023-07-11 11:10:00,100.59,101.1,100.55,101.01,35319.0,99.4921,99.9966,99.4526,99.9076,35319.0
2023-07-11 11:20:00,101.03,101.43,100.98,101.36,45765.0,99.9273,100.323,99.8779,100.2537,45765.0
2023-07-11 11:30:00,101.42,101.81,101.38,101.67,33235.0,100.3131,100.6988,100.2735,100.5604,33235.0
2023-07-11 11:40:00,101.64,101.65,101.09,101.11,37353.0,100.5307,100.5406,99.9867,100.0065,37353.0
2023-07-11 11:50:00,101.09,101.22,100.93,101.17,27985.0,99.9867,100.1153,99.8284,100.0658,27985.0
2023-07-11 12:00:00,101.19,101.59,101.15,101.39,18516.0,100.0856,100.4812,100.046,100.2834,18516.0
2023-07-11 12:10:00,101.41,101.63,101.41,101.55,15221.0,100.3032,100.5208,100.3032,100.4417,15221.0
2023-07-11 12:20:00,101.54,101.54,101.08,101.31,14139.0,100.4318,100.4318,99.9768,100.2043,14139.0
2023-07-11 12:30:00,101.36,101.62,101.32,101.52,13589.0,100.2537,100.5109,100.2142,100.412,13589.0
2023-07-11 12:40:00,101.51,101.55,101.4,101.55,13695.0,100.4021,100.4417,100.2933,100.4417,13695.0
2023-07-11 12:50:00,101.5,101.58,101.43,101.56,12243.0,100.3922,100.4713,100.323,100.4516,12243.0
2023-07-11 13:00:00,101.57,101.79,101.56,101.62,19054.0,100.4614,100.679,100.4516,100.5109,19054.0
2023-07-11 13:10:00,101.63,101.75,101.59,101.65,13540.0,100.5208,100.6395,100.4812,100.5406,13540.0
2023-07-11 13:20:00,101.66,101.67,101.51,101.58,14548.0,100.5505,100.5604,100.4021,100.4713,14548.0
2023-07-11 13:30:00,101.57,101.58,101.44,101.57,12462.0,100.4614,100.4713,100.3329,100.4614,12462.0
2023-07-11 13:40:00,101.56,101.62,101.28,101.33,25750.0,100.4516,100.5109,100.1746,100.2241,25750.0
2023-07-11 13:50:00,101.34,101.37,101.16,101.3,15616.0,100.234,100.2636,100.0559,100.1944,15616.0
2023-07-11 14:00:00,101.31,101.54,101.25,101.42,60434.0,100.2043,100.4318,100.1449,100.3131,60434.0
2023-07-11 14:10:00,101.41,101.43,101.12,101.23,16400.0,100.3032,100.323,100.0164,100.1252,16400.0
2023-07-11 14:20:00,101.21,101.33,101.17,101.33,13161.0,100.1054,100.2241,100.0658,100.2241,13161.0
2023-07-11 14:30:00,101.34,101.36,101.2,101.21,15669.0,100.234,100.2537,100.0955,100.1054,15669.0
2023-07-11 14:40:00,101.2,101.32,101.19,101.2,12241.0,100.0955,100.2142,100.0856,100.0955,12241.0
2023-07-11 14:50:00,101.21,101.33,101.18,101.33,20244.0,100.1054,100.2241,100.0757,100.2241,20244.0
2023-07-11 15:00:00,101.33,101.35,101.18,101.24,17143.0,100.2241,100.2438,100.0757,100.1351,17143.0
2023-07-11 15:10:00,101.23,101.37,101.16,101.33,39601.0,100.1252,100.2636,100.0559,100.2241,39601.0
2023-07-11 15:20:00,101.34,101.43,101.21,101.33,31361.0,100.234,100.323,100.1054,100.2241,31361.0
2023-07-11 15:30:00,101.32,101.41,101.17,101.24,43277.0,100.2142,100.3032,100.0658,100.1351,43277.0
2023-07-11 15:40:00,101.24,101.63,101.24,101.56,56116.0,100.1351,100.5208,100.1351,100.4516,56116.0
2023-07-11 15:50:00,101.55,101.59,101.11,101.28,152149.0,100.4417,100.4812,100.0065,100.1746,152149.0
2023-07-12 09:30:00,102.24,102.52,101.0,101.04,113270.0,101.1241,101.4011,99.8977,99.9372,113270.0
2023-07-12 09:40:00,101.01,101.01,100.1,100.45,133137.0,99.9076,99.9076,99.0075,99.3537,133137.0
2023-07-12 09:50:00,100.41,101.14,100.23,100.91,77878.0,99.3141,100.0361,99.1361,99.8087,77878.0
2023-07-12 10:00:00,100.98,101.12,100.66,100.99,55341.0,99.8779,100.0164,99.5614,99.8878,55341.0
2023-07-12 10:10:00,101.0,101.37,100.99,101.09,49155.0,99.8977,100.2636,99.8878,99.9867,49155.0
2023-07-12 10:20:00,101.11,101.17,100.73,101.17,37633.0,100.0065,100.0658,99.6306,100.0658,37633.0
2023-07-12 10:30:00,101.16,101.41,100.97,101.01,65163.0,100.0559,100.3032,99.868,99.9076,65163.0
2023-07-12 10:40:00,101.0,101.09,100.7,100.95,42103.0,99.8977,99.9867,99.6009,99.8482,42103.0
2023-07-12 10:50:00,100.96,101.17,100.69,100.98,71206.0,99.8581,100.0658,99.5911,99.8779,71206.0
2023-07-12 11:00:00,101.03,101.28,100.98,101.18,28495.0,99.9273,100.1746,99.8779,100.0757,28495.0
2023-07-12 11:10:00,101.2,101.74,101.13,101.65,42224.0,100.0955,100.6296,100.0263,100.5406,42224.0
2023-07-12 11:20:00,101.65,101.73,101.36,101.38,31033.0,100.5406,100.6197,100.2537,100.2735,31033.0
2023-07-12 11:30:00,101.39,101.52,100.94,100.95,33759.0,100.2834,100.412,99.8383,99.8482,33759.0
2023-07-12 11:40:00,100.93,101.04,100.63,100.96,34742.0,99.8284,99.9372,99.5317,99.8581,34742.0
2023-07-12 11:50:00,100.92,101.22,100.83,101.17,29098.0,99.8185,100.1153,99.7295,100.0658,29098.0
2023-07-12 12:00:00,101.12,101.32,101.05,101.2,63718.0,100.0164,100.2142,99.9471,100.0955,63718.0
2023-07-12 12:10:00,101.21,101.5,101.13,101.15,26985.0,100.1054,100.3922,100.0263,100.046,26985.0
2023-07-12 12:20:00,101.16,101.43,101.11,101.21,11247.0,100.0559,100.323,100.0065,100.1054,11247.0
2023-07-12 12:30:00,101.18,101.26,101.03,101.07,8947.0,100.0757,100.1548,99.9273,99.9669,8947.0
2023-07-12 12:40:00,101.06,101.22,100.87,101.21,24322.0,99.957,100.1153,99.7691,100.1054,24322.0
2023-07-12 12:50:00,101.2,101.22,101.0,101.02,10215.0,100.0955,100.1153,99.8977,99.9175,10215.0
2023-07-12 13:00:00,101.02,101.14,100.96,101.05,8952.0,99.9175,100.0361,99.8581,99.9471,8952.0
2023-07-12 13:10:00,101.05,101.11,100.6,100.6,47183.0,99.9471,100.0065,99.502,99.502,47183.0
2023-07-12 13:20:00,100.58,100.68,100.47,100.55,69904.0,99.4823,99.5812,99.3735,99.4526,69904.0
2023-07-12 13:30:00,100.55,100.59,100.36,100.36,48137.0,99.4526,99.4921,99.2647,99.2647,48137.0
2023-07-12 13:40:00,100.33,100.57,100.32,100.57,22522.0,99.235,99.4724,99.2251,99.4724,22522.0
2023-07-12 13:50:00,100.57,100.59,100.34,100.37,25984.0,99.4724,99.4921,99.2449,99.2745,25984.0
2023-07-12 14:00:00,100.36,100.49,100.26,100.37,71008.0,99.2647,99.3932,99.1657,99.2745,71008.0
2023-07-12 14:10:00,100.37,100.48,100.33,100.35,29628.0,99.2745,99.3833,99.235,99.2548,29628.0
2023-07-12 14:20:00,100.34,100.36,100.2,100.29,69259.0,99.2449,99.2647,99.1064,99.1954,69259.0
2023-07-12 14:30:00,100.28,100.28,100.04,100.05,40451.0,99.1855,99.1855,98.9481,98.958,40451.0
2023-07-12 14:40:00,100.05,100.06,99.77,99.93,78240.0,98.958,98.9679,98.6811,98.8393,78240.0
2023-07-12 14:50:00,99.94,100.02,99.6,99.79,39561.0,98.8492,98.9284,98.5129,98.7009,39561.0
2023-07-12 15:00:00,99.8,99.9,99.71,99.88,46426.0,98.7108,98.8097,98.6217,98.7899,46426.0
2023-07-12 15:10:00,99.87,99.92,99.73,99.91,39330.0,98.78,98.8295,98.6415,98.8196,39330.0
2023-07-12 15:20:00,99.91,99.98,99.62,99.71,67951.0,98.8196,98.8888,98.5327,98.6217,67951.0
2023-07-12 15:30:00,99.73,99.8,99.51,99.61,101116.0,98.6415,98.7108,98.4239,98.5228,101116.0
2023-07-12 15:40:00,99.62,99.7,99.53,99.63,106800.0,98.5327,98.6119,98.4437,98.5426,106800.0
2023-07-12 15:50:00,99.61,99.62,99.19,99.33,390305.0,98.5228,98.5327,98.1074,98.2459,390305.0
2023-07-13 09:30:00,100.19,100.9,99.56,99.56,139615.0,99.0965,99.7988,98.4734,98.4734,139615.0
2023-07-13 09:40:00,99.57,100.05,99.34,99.87,89230.0,98.4833,98.958,98.2558,98.78,89230.0
2023-07-13 09:50:00,99.8,99.99,99.52,99.72,65293.0,98.7108,98.8987,98.4338,98.6316,65293.0
2023-07-13 10:00:00,99.72,99.75,98.41,98.44,149972.0,98.6316,98.6613,97.3359,97.3656,149972.0
2023-07-13 10:10:00,98.45,99.53,98.27,99.5,229784.0,97.3755,98.4437,97.1975,98.414,229784.0
2023-07-13 10:20:00,99.53,99.96,99.26,99.26,85174.0,98.4437,98.869,98.1767,98.1767,85174.0
2023-07-13 10:30:00,99.21,99.67,99.21,99.51,49669.0,98.1272,98.5822,98.1272,98.4239,49669.0
2023-07-13 10:40:00,99.5,99.53,99.1,99.22,60637.0,98.414,98.4437,98.0184,98.1371,60637.0
2023-07-13 10:50:00,99.19,99.4,99.01,99.35,53197.0,98.1074,98.3151,97.9294,98.2657,53197.0
2023-07-13 11:00:00,99.36,99.52,99.09,99.12,53619.0,98.2756,98.4338,98.0085,98.0382,53619.0
2023-07-13 11:10:00,99.12,99.2,98.86,99.15,36152.0,98.0382,98.1173,97.781,98.0679,36152.0
2023-07-13 11:20:00,99.16,99.37,98.87,98.97,37302.0,98.0778,98.2855,97.7909,97.8898,37302.0
2023-07-13 11:30:00,99.05,99.19,98.93,99.19,31810.0,97.969,98.1074,97.8503,98.1074,31810.0
2023-07-13 11:40:00,99.15,99.17,98.96,98.99,27448.0,98.0679,98.0876,97.8799,97.9096,27448.0
2023-07-13 11:50:00,98.98,99.05,98.78,98.93,27608.0,97.8997,97.969,97.7019,97.8503,27608.0
2023-07-13 12:00:00,98.95,99.2,98.87,99.13,19556.0,97.87,98.1173,97.7909,98.0481,19556.0
2023-07-13 12:10:00,99.18,99.25,99.06,99.12,15409.0,98.0975,98.1668,97.9788,98.0382,15409.0
2023-07-13 12:20:00,99.09,99.3,99.06,99.3,13376.0,98.0085,98.2162,97.9788,98.2162,13376.0
2023-07-13 12:30:00,99.3,99.39,99.18,99.32,22217.0,98.2162,98.3052,98.0975,98.236,22217.0
2023-07-13 12:40:00,99.32,99.51,99.21,99.3,19996.0,98.236,98.4239,98.1272,98.2162,19996.0
2023-07-13 12:50:00,99.33,99.55,99.33,99.38,18062.0,98.2459,98.4635,98.2459,98.2954,18062.0
2023-07-13 13:00:00,99.41,99.57,99.3,99.54,25052.0,98.325,98.4833,98.2162,98.4536,25052.0
2023-07-13 13:10:00,99.53,99.82,99.53,99.6,33226.0,98.4437,98.7305,98.4437,98.5129,33226.0
2023-07-13 13:20:00,99.57,99.75,99.57,99.73,14272.0,98.4833,98.6613,98.4833,98.6415,14272.0
2023-07-13 13:30:00,99.72,99.88,99.66,99.86,32511.0,98.6316,98.7899,98.5723,98.7701,32511.0
2023-07-13 13:40:00,99.88,99.88,99.44,99.52,37377.0,98.7899,98.7899,98.3547,98.4338,37377.0
2023-07-13 13:50:00,99.54,99.61,99.49,99.59,13463.0,98.4536,98.5228,98.4041,98.5031,13463.0
2023-07-13 14:00:00,99.59,99.84,99.59,99.82,12838.0,98.5031,98.7503,98.5031,98.7305,12838.0
2023-07-13 14:10:00,99.83,99.89,99.76,99.79,12581.0,98.7404,98.7998,98.6712,98.7009,12581.0
2023-07-13 14:20:00,99.77,99.77,99.52,99.63,28793.0,98.6811,98.6811,98.4338,98.5426,28793.0
2023-07-13 14:30:00,99.62,99.62,99.41,99.41,21773.0,98.5327,98.5327,98.325,98.325,21773.0
2023-07-13 14:40:00,99.39,99.63,99.36,99.59,20552.0,98.3052,98.5426,98.2756,98.5031,20552.0
2023-07-13 14:50:00,99.62,99.68,99.53,99.56,16607.0,98.5327,98.5921,98.4437,98.4734,16607.0
2023-07-13 15:00:00,99.58,99.72,99.57,99.65,21594.0,98.4932,98.6316,98.4833,98.5624,21594.0
2023-07-13 15:10:00,99.65,99.67,99.09,99.13,39333.0,98.5624,98.5822,98.0085,98.0481,39333.0
2023-07-13 15:20:00,99.12,99.31,99.05,99.25,22584.0,98.0382,98.2261,97.969,98.1668,22584.0
2023-07-13 15:30:00,99.24,99.34,99.21,99.27,41961.0,98.1569,98.2558,98.1272,98.1866,41961.0
2023-07-13 15:40:00,99.28,99.4,99.23,99.35,57594.0,98.1964,98.3151,98.147,98.2657,57594.0
2023-07-13 15:50:00,99.34,99.43,99.26,99.27,175015.0,98.2558,98.3448,98.1767,98.1866,175015.0
2023-07-14 09:30:00,99.36,99.4,98.48,98.98,64916.0,98.2756,98.3151,97.4052,97.8997,64916.0
2023-07-14 09:40:00,99.04,99.55,98.88,99.24,64374.0,97.9591,98.4635,97.8008,98.1569,64374.0
2023-07-14 09:50:00,99.28,99.38,98.98,99.38,40045.0,98.1964,98.2954,97.8997,98.2954,40045.0
2023-07-14 10:00:00,99.32,99.45,98.79,98.91,43419.0,98.236,98.3646,97.7118,97.8305,43419.0
2023-07-14 10:10:00,99.01,99.29,98.84,99.16,33404.0,97.9294,98.2063,97.7612,98.0778,33404.0
2023-07-14 10:20:00,99.16,99.46,98.72,98.72,41538.0,98.0778,98.3745,97.6426,97.6426,41538.0
2023-07-14 10:30:00,98.71,99.2,98.71,99.17,26951.0,97.6327,98.1173,97.6327,98.0876,26951.0
2023-07-14 10:40:00,99.2,99.26,98.75,98.79,26951.0,98.1173,98.1767,97.6722,97.7118,26951.0
2023-07-14 10:50:00,98.77,98.92,98.65,98.67,21083.0,97.692,97.8404,97.5733,97.5931,21083.0
2023-07-14 11:00:00,98.7,98.75,98.55,98.58,31995.0,97.6228,97.6722,97.4744,97.5041,31995.0
2023-07-14 11:10:00,98.57,98.64,98.44,98.62,25603.0,97.4942,97.5634,97.3656,97.5436,25603.0
2023-07-14 11:20:00,98.62,98.63,98.28,98.45,41151.0,97.5436,97.5535,97.2074,97.3755,41151.0
2023-07-14 11:30:00,98.52,98.79,98.47,98.71,20895.0,97.4447,97.7118,97.3953,97.6327,20895.0
2023-07-14 11:40:00,98.7,98.7,98.38,98.45,17886.0,97.6228,97.6228,97.3063,97.3755,17886.0
2023-07-14 11:50:00,98.43,98.6,98.43,98.53,27437.0,97.3557,97.5239,97.3557,97.4546,27437.0
2023-07-14 12:00:00,98.49,98.49,98.34,98.34,7996.0,97.4151,97.4151,97.2667,97.2667,7996.0
2023-07-14 12:10:00,98.32,98.5,98.28,98.38,14254.0,97.2469,97.425,97.2074,97.3063,14254.0
2023-07-14 12:20:00,98.42,98.74,98.38,98.59,17751.0,97.3458,97.6623,97.3063,97.514,17751.0
2023-07-14 12:30:00,98.59,98.7,98.43,98.47,11334.0,97.514,97.6228,97.3557,97.3953,11334.0
2023-07-14 12:40:00,98.47,98.5,98.27,98.28,19821.0,97.3953,97.425,97.1975,97.2074,19821.0
2023-07-14 12:50:00,98.25,98.45,98.08,98.4,49119.0,97.1777,97.3755,97.0095,97.326,49119.0
2023-07-14 13:00:00,98.4,98.41,98.1,98.18,32684.0,97.326,97.3359,97.0293,97.1084,32684.0
2023-07-14 13:10:00,98.16,98.33,98.1,98.11,25330.0,97.0887,97.2568,97.0293,97.0392,25330.0
2023-07-14 13:20:00,98.12,98.17,97.9,98.0,61511.0,97.0491,97.0986,96.8315,96.9304,61511.0
2023-07-14 13:30:00,98.0,98.08,97.95,97.99,42886.0,96.9304,97.0095,96.881,96.9205,42886.0
2023-07-14 13:40:00,97.99,98.04,97.74,97.78,49604.0,96.9205,96.97,96.6732,96.7128,49604.0
2023-07-14 13:50:00,97.83,98.13,97.75,98.05,22295.0,96.7623,97.059,96.6831,96.9799,22295.0
2023-07-14 14:00:00,98.03,98.08,97.91,97.94,29493.0,96.9601,97.0095,96.8414,96.8711,29493.0
2023-07-14 14:10:00,97.94,97.97,97.76,97.78,31446.0,96.8711,96.9007,96.693,96.7128,31446.0
2023-07-14 14:20:00,97.79,97.8,97.54,97.7,26723.0,96.7227,96.7326,96.4754,96.6337,26723.0
2023-07-14 14:30:00,97.66,97.77,97.6,97.7,21058.0,96.5941,96.7029,96.5348,96.6337,21058.0
2023-07-14 14:40:00,97.68,97.73,97.59,97.68,28144.0,96.6139,96.6634,96.5249,96.6139,28144.0
2023-07-14 14:50:00,97.69,97.81,97.63,97.69,32122.0,96.6238,96.7425,96.5645,96.6238,32122.0
2023-07-14 15:00:00,97.69,97.7,97.38,97.54,43140.0,96.6238,96.6337,96.3172,96.4754,43140.0
2023-07-14 15:10:00,97.54,97.72,97.44,97.6,59698.0,96.4754,96.6535,96.3765,96.5348,59698.0
2023-07-14 15:20:00,97.62,97.66,97.4,97.63,77793.0,96.5546,96.5941,96.337,96.5645,77793.0
2023-07-14 15:30:00,97.64,97.72,97.48,97.66,70700.0,96.5743,96.6535,96.4161,96.5941,70700.0
2023-07-14 15:40:00,97.65,98.05,97.54,97.92,117560.0,96.5842,96.9799,96.4754,96.8513,117560.0
2023-07-14 15:50:00,97.9,98.12,97.62,97.8,286017.0,96.8315,97.0491,96.5546,96.7326,286017.0
2023-07-17 09:30:00,97.55,98.77,97.3,98.68,115615.0,96.4853,97.692,96.2381,97.603,115615.0
2023-07-17 09:40:00,98.74,99.8,98.74,99.52,91088.0,97.6623,98.7108,97.6623,98.4338,91088.0
2023-07-17 09:50:00,99.43,99.9,98.89,98.98,62441.0,98.3448,98.8097,97.8107,97.8997,62441.0
2023-07-17 10:00:00,99.04,99.17,98.8,98.93,51847.0,97.9591,98.0876,97.7217,97.8503,51847.0
2023-07-17 10:10:00,98.91,99.38,98.85,99.12,38998.0,97.8305,98.2954,97.7711,98.0382,38998.0
2023-07-17 10:20:00,99.11,99.11,98.82,99.05,28489.0,98.0283,98.0283,97.7415,97.969,28489.0
2023-07-17 10:30:00,99.01,99.19,98.87,98.95,40516.0,97.9294,98.1074,97.7909,97.87,40516.0
2023-07-17 10:40:00,98.94,99.39,98.9,99.19,32997.0,97.8602,98.3052,97.8206,98.1074,32997.0
2023-07-17 10:50:00,99.19,99.24,98.78,98.89,32330.0,98.1074,98.1569,97.7019,97.8107,32330.0
2023-07-17 11:00:00,98.85,99.0,98.65,98.69,18795.0,97.7711,97.9195,97.5733,97.6129,18795.0
2023-07-17 11:10:00,98.68,98.89,98.66,98.71,25916.0,97.603,97.8107,97.5832,97.6327,25916.0
2023-07-17 11:20:00,98.71,99.04,98.7,98.77,28322.0,97.6327,97.9591,97.6228,97.692,28322.0
2023-07-17 11:30:00,98.82,99.06,98.74,99.06,19037.0,97.7415,97.9788,97.6623,97.9788,19037.0
2023-07-17 11:40:00,99.09,99.22,99.05,99.1,19939.0,98.0085,98.1371,97.969,98.0184,19939.0
2023-07-17 11:50:00,99.16,99.27,99.04,99.21,38775.0,98.0778,98.1866,97.9591,98.1272,38775.0
2023-07-17 12:00:00,99.32,99.54,99.16,99.27,30574.0,98.236,98.4536,98.0778,98.1866,30574.0
2023-07-17 12:10:00,99.3,99.58,99.3,99.47,15616.0,98.2162,98.4932,98.2162,98.3844,15616.0
2023-07-17 12:20:00,99.49,99.79,99.41,99.79,17038.0,98.4041,98.7009,98.325,98.7009,17038.0
2023-07-17 12:30:00,99.83,99.83,99.46,99.7,26292.0,98.7404,98.7404,98.3745,98.6119,26292.0
2023-07-17 12:40:00,99.65,99.76,99.63,99.68,15759.0,98.5624,98.6712,98.5426,98.5921,15759.0
2023-07-17 12:50:00,99.66,99.66,99.35,99.37,20500.0,98.5723,98.5723,98.2657,98.2855,20500.0
2023-07-17 13:00:00,99.35,99.4,99.22,99.34,25550.0,98.2657,98.3151,98.1371,98.2558,25550.0
2023-07-17 13:10:00,99.35,99.45,99.34,99.41,16130.0,98.2657,98.3646,98.2558,98.325,16130.0
2023-07-17 13:20:00,99.38,99.61,99.32,99.58,17916.0,98.2954,98.5228,98.236,98.4932,17916.0
2023-07-17 13:30:00,99.58,99.83,99.52,99.75,45513.0,98.4932,98.7404,98.4338,98.6613,45513.0
2023-07-17 13:40:00,99.69,99.72,99.6,99.69,9328.0,98.602,98.6316,98.5129,98.602,9328.0
2023-07-17 13:50:00,99.69,99.7,99.55,99.7,11812.0,98.602,98.6119,98.4635,98.6119,11812.0
2023-07-17 14:00:00,99.69,99.69,99.32,99.44,21862.0,98.602,98.602,98.236,98.3547,21862.0
2023-07-17 14:10:00,99.46,99.57,99.42,99.55,21769.0,98.3745,98.4833,98.3349,98.4635,21769.0
2023-07-17 14:20:00,99.57,99.59,99.33,99.33,175861.0,98.4833,98.5031,98.2459,98.2459,175861.0
2023-07-17 14:30:00,99.33,99.4,99.22,99.25,12238.0,98.2459,98.3151,98.1371,98.1668,12238.0
2023-07-17 14:40:00,99.25,99.37,99.16,99.27,19109.0,98.1668,98.2855,98.0778,98.1866,19109.0
2023-07-17 14:50:00,99.29,99.36,99.18,99.36,11130.0,98.2063,98.2756,98.0975,98.2756,11130.0
2023-07-17 15:00:00,99.38,99.42,99.18,99.23,23977.0,98.2954,98.3349,98.0975,98.147,23977.0
2023-07-17 15:10:00,99.23,99.38,99.09,99.34,23031.0,98.147,98.2954,98.0085,98.2558,23031.0
2023-07-17 15:20:00,99.33,99.35,99.1,99.14,31045.0,98.2459,98.2657,98.0184,98.058,31045.0
2023-07-17 15:30:00,99.15,99.28,99.07,99.17,37103.0,98.0679,98.1964,97.9887,98.0876,37103.0
2023-07-17 15:40:00,99.19,99.53,99.19,99.44,46738.0,98.1074,98.4437,98.1074,98.3547,46738.0
2023-07-17 15:50:00,99.42,99.42,98.73,98.75,283200.0,98.3349,98.3349,97.6524,97.6722,283200.0
2023-07-18 09:30:00,98.97,99.7,98.16,99.42,152273.0,97.8898,98.6119,97.0887,98.3349,152273.0
2023-07-18 09:40:00,99.49,100.83,99.46,100.64,174870.0,98.4041,99.7295,98.3745,99.5416,174870.0
2023-07-18 09:50:00,100.65,100.71,100.04,100.27,138724.0,99.5515,99.6108,98.9481,99.1756,138724.0
2023-07-18 10:00:00,100.3,100.65,100.23,100.58,66942.0,99.2053,99.5515,99.1361,99.4823,66942.0
2023-07-18 10:10:00,100.63,100.75,100.36,100.58,80105.0,99.5317,99.6504,99.2647,99.4823,80105.0
2023-07-18 10:20:00,100.61,100.75,100.28,100.43,32423.0,99.5119,99.6504,99.1855,99.3339,32423.0
2023-07-18 10:30:00,100.41,100.42,99.7,99.79,61087.0,99.3141,99.324,98.6119,98.7009,61087.0
2023-07-18 10:40:00,99.79,100.15,99.66,99.92,40895.0,98.7009,99.0569,98.5723,98.8295,40895.0
2023-07-18 10:50:00,99.92,99.92,99.1,99.2,51363.0,98.8295,98.8295,98.0184,98.1173,51363.0
2023-07-18 11:00:00,99.13,99.2,98.61,98.67,57244.0,98.0481,98.1173,97.5338,97.5931,57244.0
2023-07-18 11:10:00,98.69,99.1,98.41,99.06,58272.0,97.6129,98.0184,97.3359,97.9788,58272.0
2023-07-18 11:20:00,99.05,99.23,98.96,99.18,25395.0,97.969,98.147,97.8799,98.0975,25395.0
2023-07-18 11:30:00,99.17,99.18,98.76,99.09,37751.0,98.0876,98.0975,97.6821,98.0085,37751.0
2023-07-18 11:40:00,99.09,99.19,98.83,99.0,18659.0,98.0085,98.1074,97.7514,97.9195,18659.0
2023-07-18 11:50:00,99.03,99.07,98.78,98.81,15797.0,97.9492,97.9887,97.7019,97.7316,15797.0
2023-07-18 12:00:00,98.8,99.05,98.64,98.73,48097.0,97.7217,97.969,97.5634,97.6524,48097.0
2023-07-18 12:10:00,98.75,98.95,98.61,98.92,16063.0,97.6722,97.87,97.5338,97.8404,16063.0
2023-07-18 12:20:00,98.97,98.97,98.71,98.81,13630.0,97.8898,97.8898,97.6327,97.7316,13630.0
2023-07-18 12:30:00,98.81,98.95,98.78,98.84,14171.0,97.7316,97.87,97.7019,97.7612,14171.0
2023-07-18 12:40:00,98.89,98.97,98.69,98.83,26625.0,97.8107,97.8898,97.6129,97.7514,26625.0
2023-07-18 12:50:00,98.85,98.94,98.57,98.63,21665.0,97.7711,97.8602,97.4942,97.5535,21665.0
2023-07-18 13:00:00,98.62,98.71,98.54,98.68,17752.0,97.5436,97.6327,97.4645,97.603,17752.0
2023-07-18 13:10:00,98.68,98.97,98.68,98.92,17760.0,97.603,97.8898,97.603,97.8404,17760.0
2023-07-18 13:20:00,98.89,99.26,98.83,99.1,36791.0,97.8107,98.1767,97.7514,98.0184,36791.0
2023-07-18 13:30:00,99.12,99.22,99.01,99.19,24706.0,98.0382,98.1371,97.9294,98.1074,24706.0
2023-07-18 13:40:00,99.21,99.49,99.19,99.44,41618.0,98.1272,98.4041,98.1074,98.3547,41618.0
2023-07-18 13:50:00,99.46,99.46,99.15,99.28,29088.0,98.3745,98.3745,98.0679,98.1964,29088.0
2023-07-18 14:00:00,99.3,99.32,99.14,99.23,16895.0,98.2162,98.236,98.058,98.147,16895.0
2023-07-18 14:10:00,99.23,99.23,98.98,99.04,16348.0,98.147,98.147,97.8997,97.9591,16348.0
2023-07-18 14:20:00,99.03,99.11,98.95,99.11,29684.0,97.9492,98.0283,97.87,98.0283,29684.0
2023-07-18 14:30:00,99.11,99.17,98.92,98.95,19045.0,98.0283,98.0876,97.8404,97.87,19045.0
2023-07-18 14:40:00,98.96,99.04,98.87,98.99,23070.0,97.8799,97.9591,97.7909,97.9096,23070.0
2023-07-18 14:50:00,98.99,99.0,98.76,98.84,23107.0,97.9096,97.9195,97.6821,97.7612,23107.0
2023-07-18 15:00:00,98.86,98.87,98.6,98.61,22196.0,97.781,97.7909,97.5239,97.5338,22196.0
2023-07-18 15:10:00,98.62,98.99,98.62,98.96,32000.0,97.5436,97.9096,97.5436,97.8799,32000.0
2023-07-18 15:20:00,98.96,99.15,98.83,98.94,30567.0,97.8799,98.0679,97.7514,97.8602,30567.0
2023-07-18 15:30:00,98.94,98.94,98.55,98.58,61523.0,97.8602,97.8602,97.4744,97.5041,61523.0
2023-07-18 15:40:00,98.61,99.12,98.6,99.07,61803.0,97.5338,98.0382,97.5239,97.9887,61803.0
2023-07-18 15:50:00,99.12,99.4,99.06,99.36,188590.0,98.0382,98.3151,97.9788,98.2756,188590.0
2023-07-19 09:30:00,99.17,99.29,98.28,98.46,105741.0,98.0876,98.2063,97.2074,97.3854,105741.0
2023-07-19 09:40:00,98.46,99.08,98.33,99.05,45296.0,97.3854,97.9986,97.2568,97.969,45296.0
2023-07-19 09:50:00,98.97,99.17,98.63,98.89,23160.0,97.8898,98.0876,97.5535,97.8107,23160.0
2023-07-19 10:00:00,98.9,98.9,98.34,98.42,36686.0,97.8206,97.8206,97.2667,97.3458,36686.0
2023-07-19 10:10:00,98.45,98.66,98.16,98.65,47339.0,97.3755,97.5832,97.0887,97.5733,47339.0
2023-07-19 10:20:00,98.66,98.85,98.52,98.8,38982.0,97.5832,97.7711,97.4447,97.7217,38982.0
2023-07-19 10:30:00,98.79,99.0,98.71,98.92,38988.0,97.7118,97.9195,97.6327,97.8404,38988.0
2023-07-19 10:40:00,98.91,99.41,98.83,99.14,52161.0,97.8305,98.325,97.7514,98.058,52161.0
2023-07-19 10:50:00,99.1,99.33,98.87,99.02,27191.0,98.0184,98.2459,97.7909,97.9393,27191.0
2023-07-19 11:00:00,99.01,99.46,98.9,99.37,28884.0,97.9294,98.3745,97.8206,98.2855,28884.0
2023-07-19 11:10:00,99.37,99.41,99.06,99.22,36809.0,98.2855,98.325,97.9788,98.1371,36809.0
2023-07-19 11:20:00,99.19,99.19,98.83,98.93,30738.0,98.1074,98.1074,97.7514,97.8503,30738.0
2023-07-19 11:30:00,98.9,99.03,98.77,98.93,25505.0,97.8206,97.9492,97.692,97.8503,25505.0
2023-07-19 11:40:00,98.89,98.95,98.8,98.84,32101.0,97.8107,97.87,97.7217,97.7612,32101.0
2023-07-19 11:50:00,98.84,98.94,98.64,98.88,16129.0,97.7612,97.8602,97.5634,97.8008,16129.0
2023-07-19 12:00:00,98.81,98.91,98.66,98.7,18613.0,97.7316,97.8305,97.5832,97.6228,18613.0
2023-07-19 12:10:00,98.83,98.89,98.71,98.77,11266.0,97.7514,97.8107,97.6327,97.692,11266.0
2023-07-19 12:20:00,98.74,98.75,98.33,98.52,45298.0,97.6623,97.6722,97.2568,97.4447,45298.0
2023-07-19 12:30:00,98.51,98.51,98.18,98.26,17616.0,97.4348,97.4348,97.1084,97.1876,17616.0
2023-07-19 12:40:00,98.25,98.58,98.2,98.55,14678.0,97.1777,97.5041,97.1282,97.4744,14678.0
2023-07-19 12:50:00,98.51,98.58,98.41,98.55,18320.0,97.4348,97.5041,97.3359,97.4744,18320.0
2023-07-19 13:00:00,98.54,98.59,98.36,98.44,15916.0,97.4645,97.514,97.2865,97.3656,15916.0
2023-07-19 13:10:00,98.44,98.67,98.44,98.48,13021.0,97.3656,97.5931,97.3656,97.4052,13021.0
2023-07-19 13:20:00,98.45,98.95,98.45,98.9,18619.0,97.3755,97.87,97.3755,97.8206,18619.0
2023-07-19 13:30:00,98.89,98.95,98.77,98.91,25199.0,97.8107,97.87,97.692,97.8305,25199.0
2023-07-19 13:40:00,98.92,99.15,98.92,99.02,21871.0,97.8404,98.0679,97.8404,97.9393,21871.0
2023-07-19 13:50:00,98.99,99.1,98.94,99.07,10789.0,97.9096,98.0184,97.8602,97.9887,10789.0
2023-07-19 14:00:00,99.06,99.14,99.0,99.0,14657.0,97.9788,98.058,97.9195,97.9195,14657.0
2023-07-19 14:10:00,99.01,99.04,98.92,98.95,11876.0,97.9294,97.9591,97.8404,97.87,11876.0
2023-07-19 14:20:00,98.96,99.01,98.82,98.89,15916.0,97.8799,97.9294,97.7415,97.8107,15916.0
2023-07-19 14:30:00,98.88,98.95,98.79,98.79,19086.0,97.8008,97.87,97.7118,97.7118,19086.0
2023-07-19 14:40:00,98.8,98.93,98.65,98.68,25827.0,97.7217,97.8503,97.5733,97.603,25827.0
2023-07-19 14:50:00,98.66,98.83,98.61,98.81,21964.0,97.5832,97.7514,97.5338,97.7316,21964.0
2023-07-19 15:00:00,98.81,99.12,98.8,99.1,124510.0,97.7316,98.0382,97.7217,98.0184,124510.0
2023-07-19 15:10:00,99.08,99.29,99.08,99.23,90489.0,97.9986,98.2063,97.9986,98.147,90489.0
2023-07-19 15:20:00,99.22,99.32,99.13,99.15,31870.0,98.1371,98.236,98.0481,98.0679,31870.0
2023-07-19 15:30:00,99.13,99.13,98.91,99.03,45217.0,98.0481,98.0481,97.8305,97.9492,45217.0
2023-07-19 15:40:00,99.06,99.33,99.05,99.16,65847.0,97.9788,98.2459,97.969,98.0778,65847.0
2023-07-19 15:50:00,99.2,99.48,99.16,99.4,169322.0,98.1173,98.3943,98.0778,98.3151,169322.0
2023-07-20 09:30:00,99.15,99.88,98.64,99.65,83568.0,98.0679,98.7899,97.5634,98.5624,83568.0
2023-07-20 09:40:00,99.74,100.43,99.71,100.03,79079.0,98.6514,99.3339,98.6217,98.9383,79079.0
2023-07-20 09:50:00,100.02,100.14,99.7,100.12,42095.0,98.9284,99.0471,98.6119,99.0273,42095.0
2023-07-20 10:00:00,100.12,100.23,99.78,100.03,26931.0,99.0273,99.1361,98.691,98.9383,26931.0
2023-07-20 10:10:00,99.98,100.83,99.98,100.57,69134.0,98.8888,99.7295,98.8888,99.4724,69134.0
2023-07-20 10:20:00,100.58,100.99,100.55,100.78,78075.0,99.4823,99.8878,99.4526,99.6801,78075.0
2023-07-20 10:30:00,100.79,100.81,100.39,100.39,73674.0,99.69,99.7097,99.2943,99.2943,73674.0
2023-07-20 10:40:00,100.4,100.81,100.39,100.75,41203.0,99.3042,99.7097,99.2943,99.6504,41203.0
2023-07-20 10:50:00,100.79,101.48,100.78,101.3,77836.0,99.69,100.3724,99.6801,100.1944,77836.0
2023-07-20 11:00:00,101.31,101.38,100.94,101.32,32299.0,100.2043,100.2735,99.8383,100.2142,32299.0
2023-07-20 11:10:00,101.32,101.47,101.19,101.27,30377.0,100.2142,100.3625,100.0856,100.1647,30377.0
2023-07-20 11:20:00,101.27,101.45,101.18,101.4,38078.0,100.1647,100.3428,100.0757,100.2933,38078.0
2023-07-20 11:30:00,101.43,101.6,101.27,101.59,67353.0,100.323,100.4911,100.1647,100.4812,67353.0
2023-07-20 11:40:00,101.59,101.8,101.48,101.59,36851.0,100.4812,100.6889,100.3724,100.4812,36851.0
2023-07-20 11:50:00,101.58,101.85,101.54,101.64,21397.0,100.4713,100.7384,100.4318,100.5307,21397.0
2023-07-20 12:00:00,101.65,101.84,101.44,101.81,23509.0,100.5406,100.7285,100.3329,100.6988,23509.0
2023-07-20 12:10:00,101.83,101.96,101.72,101.76,60326.0,100.7186,100.8472,100.6098,100.6494,60326.0
2023-07-20 12:20:00,101.73,102.26,101.7,102.15,95958.0,100.6197,101.1439,100.59,101.0351,95958.0
2023-07-20 12:30:00,102.18,102.18,101.72,101.75,25472.0,101.0648,101.0648,100.6098,100.6395,25472.0
2023-07-20 12:40:00,101.77,101.88,101.52,101.55,28168.0,100.6593,100.7681,100.412,100.4417,28168.0
2023-07-20 12:50:00,101.58,101.7,101.57,101.6,34189.0,100.4713,100.59,100.4614,100.4911,34189.0
2023-07-20 13:00:00,101.59,101.61,101.35,101.55,45719.0,100.4812,100.501,100.2438,100.4417,45719.0
2023-07-20 13:10:00,101.54,101.64,101.42,101.49,20897.0,100.4318,100.5307,100.3131,100.3823,20897.0
2023-07-20 13:20:00,101.48,101.57,101.4,101.52,24802.0,100.3724,100.4614,100.2933,100.412,24802.0
2023-07-20 13:30:00,101.54,101.63,101.37,101.4,16798.0,100.4318,100.5208,100.2636,100.2933,16798.0
2023-07-20 13:40:00,101.39,101.4,101.24,101.24,26130.0,100.2834,100.2933,100.1351,100.1351,26130.0
2023-07-20 13:50:00,101.24,101.43,101.21,101.43,22121.0,100.1351,100.323,100.1054,100.323,22121.0
2023-07-20 14:00:00,101.42,101.5,101.28,101.43,22706.0,100.3131,100.3922,100.1746,100.323,22706.0
2023-07-20 14:10:00,101.43,101.46,101.28,101.36,25740.0,100.323,100.3526,100.1746,100.2537,25740.0
2023-07-20 14:20:00,101.31,101.39,101.07,101.07,21337.0,100.2043,100.2834,99.9669,99.9669,21337.0
2023-07-20 14:30:00,101.07,101.34,101.07,101.22,24743.0,99.9669,100.234,99.9669,100.1153,24743.0
2023-07-20 14:40:00,101.22,101.46,101.22,101.44,20844.0,100.1153,100.3526,100.1153,100.3329,20844.0
2023-07-20 14:50:00,101.43,101.65,101.41,101.43,22235.0,100.323,100.5406,100.3032,100.323,22235.0
2023-07-20 15:00:00,101.43,101.54,101.31,101.53,24602.0,100.323,100.4318,100.2043,100.4219,24602.0
2023-07-20 15:10:00,101.51,101.6,101.3,101.36,37399.0,100.4021,100.4911,100.1944,100.2537,37399.0
2023-07-20 15:20:00,101.37,101.43,101.23,101.29,27031.0,100.2636,100.323,100.1252,100.1845,27031.0
2023-07-20 15:30:00,101.26,101.47,101.21,101.39,48872.0,100.1548,100.3625,100.1054,100.2834,48872.0
2023-07-20 15:40:00,101.4,101.4,100.92,100.92,73775.0,100.2933,100.2933,99.8185,99.8185,73775.0
2023-07-20 15:50:00,100.93,101.16,100.91,101.1,219446.0,99.8284,100.0559,99.8087,99.9966,219446.0
2023-07-21 09:30:00,102.07,102.67,101.93,102.37,108149.0,100.956,101.5494,100.8175,101.2527,108149.0
2023-07-21 09:40:00,102.33,102.49,101.91,102.09,30407.0,101.2132,101.3714,100.7977,100.9758,30407.0
2023-07-21 09:50:00,102.13,102.13,101.44,101.61,36892.0,101.0153,101.0153,100.3329,100.501,36892.0
2023-07-21 10:00:00,101.65,101.81,101.32,101.81,22914.0,100.5406,100.6988,100.2142,100.6988,22914.0
2023-07-21 10:10:00,101.83,102.3,101.77,102.24,30903.0,100.7186,101.1835,100.6593,101.1241,30903.0
2023-07-21 10:20:00,102.25,102.32,101.73,101.77,27174.0,101.134,101.2033,100.6197,100.6593,27174.0
2023-07-21 10:30:00,101.75,101.93,101.67,101.67,15609.0,100.6395,100.8175,100.5604,100.5604,15609.0
2023-07-21 10:40:00,101.67,101.9,101.65,101.79,53102.0,100.5604,100.7878,100.5406,100.679,53102.0
2023-07-21 10:50:00,101.79,101.84,101.55,101.75,19805.0,100.679,100.7285,100.4417,100.6395,19805.0
2023-07-21 11:00:00,101.76,101.99,101.66,101.97,16687.0,100.6494,100.8769,100.5505,100.8571,16687.0
2023-07-21 11:10:00,101.94,102.26,101.91,102.26,24800.0,100.8274,101.1439,100.7977,101.1439,24800.0
2023-07-21 11:20:00,102.29,102.48,102.24,102.44,48239.0,101.1736,101.3615,101.1241,101.322,48239.0
2023-07-21 11:30:00,102.43,102.45,102.2,102.37,33007.0,101.3121,101.3318,101.0846,101.2527,33007.0
2023-07-21 11:40:00,102.4,102.43,102.23,102.38,22990.0,101.2824,101.3121,101.1142,101.2626,22990.0
2023-07-21 11:50:00,102.36,102.36,102.1,102.23,24418.0,101.2428,101.2428,100.9857,101.1142,24418.0
2023-07-21 12:00:00,102.25,102.34,101.98,102.31,43360.0,101.134,101.223,100.867,101.1934,43360.0
2023-07-21 12:10:00,102.31,102.35,102.09,102.35,19672.0,101.1934,101.2329,100.9758,101.2329,19672.0
2023-07-21 12:20:00,102.34,102.38,102.09,102.15,12349.0,101.223,101.2626,100.9758,101.0351,12349.0
2023-07-21 12:30:00,102.14,102.34,102.1,102.28,17120.0,101.0252,101.223,100.9857,101.1637,17120.0
2023-07-21 12:40:00,102.27,102.46,102.26,102.35,22457.0,101.1538,101.3417,101.1439,101.2329,22457.0
2023-07-21 12:50:00,102.36,102.61,102.36,102.58,38503.0,101.2428,101.4901,101.2428,101.4604,38503.0
2023-07-21 13:00:00,102.59,102.61,102.41,102.48,14234.0,101.4703,101.4901,101.2923,101.3615,14234.0
2023-07-21 13:10:00,102.55,102.67,102.47,102.62,18037.0,101.4308,101.5494,101.3516,101.5,18037.0
2023-07-21 13:20:00,102.61,102.67,102.41,102.56,19014.0,101.4901,101.5494,101.2923,101.4406,19014.0
2023-07-21 13:30:00,102.53,102.59,102.41,102.43,120282.0,101.411,101.4703,101.2923,101.3121,120282.0
2023-07-21 13:40:00,102.42,102.63,102.34,102.62,124869.0,101.3022,101.5099,101.223,101.5,124869.0
2023-07-21 13:50:00,102.61,102.8,102.57,102.69,32309.0,101.4901,101.678,101.4505,101.5692,32309.0
2023-07-21 14:00:00,102.67,102.69,102.51,102.52,23598.0,101.5494,101.5692,101.3912,101.4011,23598.0
2023-07-21 14:10:00,102.56,102.56,102.39,102.51,23246.0,101.4406,101.4406,101.2725,101.3912,23246.0
2023-07-21 14:20:00,102.52,102.55,102.41,102.49,22146.0,101.4011,101.4308,101.2923,101.3714,22146.0
2023-07-21 14:30:00,102.52,102.67,102.45,102.67,29076.0,101.4011,101.5494,101.3318,101.5494,29076.0
2023-07-21 14:40:00,102.66,102.87,102.63,102.82,34066.0,101.5396,101.7473,101.5099,101.6978,34066.0
2023-07-21 14:50:00,102.81,102.81,102.58,102.69,26488.0,101.6879,101.6879,101.4604,101.5692,26488.0
2023-07-21 15:00:00,102.69,102.69,102.22,102.26,65151.0,101.5692,101.5692,101.1044,101.1439,65151.0
2023-07-21 15:10:00,102.26,102.29,102.06,102.22,40057.0,101.1439,101.1736,100.9461,101.1044,40057.0
2023-07-21 15:20:00,102.24,102.36,102.24,102.31,40278.0,101.1241,101.2428,101.1241,101.1934,40278.0
2023-07-21 15:30:00,102.29,102.61,102.24,102.56,77437.0,101.1736,101.4901,101.1241,101.4406,77437.0
2023-07-21 15:40:00,102.55,102.61,102.34,102.37,66823.0,101.4308,101.4901,101.223,101.2527,66823.0
2023-07-21 15:50:00,102.37,102.58,102.32,102.36,233375.0,101.2527,101.4604,101.2033,101.2428,233375.0
2023-07-24 09:30:00,102.17,102.4,101.79,101.9,68796.0,101.0549,101.2824,100.679,100.7878,68796.0
2023-07-24 09:40:00,101.99,101.99,100.77,100.98,53260.0,100.8769,100.8769,99.6702,99.8779,53260.0
2023-07-24 09:50:00,100.98,101.03,99.94,100.17,134408.0,99.8779,99.9273,98.8492,99.0767,134408.0
2023-07-24 10:00:00,100.2,100.99,100.1,100.92,79688.0,99.1064,99.8878,99.0075,99.8185,79688.0
2023-07-24 10:10:00,100.99,101.27,100.61,101.18,76901.0,99.8878,100.1647,99.5119,100.0757,76901.0
2023-07-24 10:20:00,101.17,101.51,101.17,101.37,57675.0,100.0658,100.4021,100.0658,100.2636,57675.0
2023-07-24 10:30:00,101.37,101.73,101.31,101.35,115753.0,100.2636,100.6197,100.2043,100.2438,115753.0
2023-07-24 10:40:00,101.34,101.87,101.34,101.78,31940.0,100.234,100.7582,100.234,100.6692,31940.0
2023-07-24 10:50:00,101.79,102.21,101.67,102.13,49211.0,100.679,101.0945,100.5604,101.0153,49211.0
2023-07-24 11:00:00,102.2,102.66,102.2,102.35,61291.0,101.0846,101.5396,101.0846,101.2329,61291.0
2023-07-24 11:10:00,102.36,102.57,102.29,102.41,34445.0,101.2428,101.4505,101.1736,101.2923,34445.0
2023-07-24 11:20:00,102.39,102.62,102.34,102.57,27397.0,101.2725,101.5,101.223,101.4505,27397.0
2023-07-24 11:30:00,102.53,102.57,102.39,102.51,28382.0,101.411,101.4505,101.2725,101.3912,28382.0
2023-07-24 11:40:00,102.49,102.63,102.41,102.48,24259.0,101.3714,101.5099,101.2923,101.3615,24259.0
2023-07-24 11:50:00,102.48,102.77,102.48,102.7,31312.0,101.3615,101.6484,101.3615,101.5791,31312.0
2023-07-24 12:00:00,102.66,102.71,102.5,102.69,31440.0,101.5396,101.589,101.3813,101.5692,31440.0
2023-07-24 12:10:00,102.71,102.71,102.47,102.54,27363.0,101.589,101.589,101.3516,101.4209,27363.0
2023-07-24 12:20:00,102.51,102.74,102.48,102.74,24490.0,101.3912,101.6187,101.3615,101.6187,24490.0
2023-07-24 12:30:00,102.74,102.8,102.53,102.64,24199.0,101.6187,101.678,101.411,101.5198,24199.0
2023-07-24 12:40:00,102.64,102.73,102.59,102.66,36184.0,101.5198,101.6088,101.4703,101.5396,36184.0
2023-07-24 12:50:00,102.67,102.72,102.54,102.72,23354.0,101.5494,101.5989,101.4209,101.5989,23354.0
2023-07-24 13:00:00,102.73,102.81,102.3,102.39,51066.0,101.6088,101.6879,101.1835,101.2725,51066.0
2023-07-24 13:10:00,102.37,102.54,102.32,102.46,35983.0,101.2527,101.4209,101.2033,101.3417,35983.0
2023-07-24 13:20:00,102.44,102.45,102.16,102.2,41097.0,101.322,101.3318,101.045,101.0846,41097.0
2023-07-24 13:30:00,102.18,102.32,102.18,102.22,26500.0,101.0648,101.2033,101.0648,101.1044,26500.0
2023-07-24 13:40:00,102.23,102.25,102.06,102.08,33433.0,101.1142,101.134,100.9461,100.9659,33433.0
2023-07-24 13:50:00,102.06,102.1,101.91,102.01,31455.0,100.9461,100.9857,100.7977,100.8966,31455.0
2023-07-24 14:00:00,102.02,102.4,101.99,102.33,35161.0,100.9065,101.2824,100.8769,101.2132,35161.0
2023-07-24 14:10:00,102.33,102.54,102.32,102.48,32048.0,101.2132,101.4209,101.2033,101.3615,32048.0
2023-07-24 14:20:00,102.49,102.57,102.39,102.44,25176.0,101.3714,101.4505,101.2725,101.322,25176.0
2023-07-24 14:30:00,102.44,102.51,102.29,102.36,24141.0,101.322,101.3912,101.1736,101.2428,24141.0
2023-07-24 14:40:00,102.38,102.42,102.21,102.34,23016.0,101.2626,101.3022,101.0945,101.223,23016.0
2023-07-24 14:50:00,102.36,102.56,102.32,102.5,21302.0,101.2428,101.4406,101.2033,101.3813,21302.0
2023-07-24 15:00:00,102.51,102.56,102.36,102.46,34649.0,101.3912,101.4406,101.2428,101.3417,34649.0
2023-07-24 15:10:00,102.46,102.61,102.35,102.55,37540.0,101.3417,101.4901,101.2329,101.4308,37540.0
2023-07-24 15:20:00,102.55,102.6,102.42,102.48,40884.0,101.4308,101.4802,101.3022,101.3615,40884.0
2023-07-24 15:30:00,102.48,102.85,102.44,102.75,62309.0,101.3615,101.7275,101.322,101.6286,62309.0
2023-07-24 15:40:00,102.73,102.92,102.71,102.73,108903.0,101.6088,101.7967,101.589,101.6088,108903.0
2023-07-24 15:50:00,102.71,102.94,102.64,102.94,242006.0,101.589,101.8165,101.5198,101.8165,242006.0
2023-07-25 09:30:00,102.11,102.5,101.41,101.7,67289.0,100.9956,101.3813,100.3032,100.59,67289.0
2023-07-25 09:40:00,101.7,101.72,100.96,100.96,53646.0,100.59,100.6098,99.8581,99.8581,53646.0
2023-07-25 09:50:00,101.05,101.49,100.98,101.27,21132.0,99.9471,100.3823,99.8779,100.1647,21132.0
2023-07-25 10:00:00,101.31,101.68,101.22,101.65,22889.0,100.2043,100.5702,100.1153,100.5406,22889.0
2023-07-25 10:10:00,101.68,102.06,101.29,101.39,38036.0,100.5702,100.9461,100.1845,100.2834,38036.0
2023-07-25 10:20:00,101.48,101.52,101.33,101.34,16059.0,100.3724,100.412,100.2241,100.234,16059.0
2023-07-25 10:30:00,101.34,101.34,101.13,101.17,18290.0,100.234,100.234,100.0263,100.0658,18290.0
2023-07-25 10:40:00,101.16,101.45,101.13,101.39,27165.0,100.0559,100.3428,100.0263,100.2834,27165.0
2023-07-25 10:50:00,101.37,101.42,101.16,101.36,19048.0,100.2636,100.3131,100.0559,100.2537,19048.0
2023-07-25 11:00:00,101.35,101.6,101.35,101.58,19429.0,100.2438,100.4911,100.2438,100.4713,19429.0
2023-07-25 11:10:00,101.61,101.87,101.6,101.63,19586.0,100.501,100.7582,100.4911,100.5208,19586.0
2023-07-25 11:20:00,101.6,101.94,101.56,101.93,27325.0,100.4911,100.8274,100.4516,100.8175,27325.0
2023-07-25 11:30:00,101.93,102.08,101.85,101.98,27532.0,100.8175,100.9659,100.7384,100.867,27532.0
2023-07-25 11:40:00,101.95,101.99,101.82,101.89,28021.0,100.8373,100.8769,100.7087,100.778,28021.0
2023-07-25 11:50:00,101.9,101.98,101.85,101.93,19937.0,100.7878,100.867,100.7384,100.8175,19937.0
2023-07-25 12:00:00,101.9,101.9,101.52,101.54,10568.0,100.7878,100.7878,100.412,100.4318,10568.0
2023-07-25 12:10:00,101.53,101.75,101.52,101.62,13636.0,100.4219,100.6395,100.412,100.5109,13636.0
2023-07-25 12:20:00,101.65,101.76,101.64,101.71,7682.0,100.5406,100.6494,100.5307,100.5999,7682.0
2023-07-25 12:30:00,101.72,101.94,101.65,101.9,8545.0,100.6098,100.8274,100.5406,100.7878,8545.0
2023-07-25 12:40:00,101.93,101.93,101.66,101.68,14214.0,100.8175,100.8175,100.5505,100.5702,14214.0
2023-07-25 12:50:00,101.66,101.71,101.54,101.68,18437.0,100.5505,100.5999,100.4318,100.5702,18437.0
2023-07-25 13:00:00,101.65,101.69,101.48,101.53,16277.0,100.5406,100.5801,100.3724,100.4219,16277.0
2023-07-25 13:10:00,101.51,101.53,101.34,101.47,15810.0,100.4021,100.4219,100.234,100.3625,15810.0
2023-07-25 13:20:00,101.48,101.53,101.21,101.25,11910.0,100.3724,100.4219,100.1054,100.1449,11910.0
2023-07-25 13:30:00,101.24,101.33,101.05,101.11,17246.0,100.1351,100.2241,99.9471,100.0065,17246.0
2023-07-25 13:40:00,101.11,101.14,101.04,101.08,14833.0,100.0065,100.0361,99.9372,99.9768,14833.0
2023-07-25 13:50:00,101.06,101.35,101.05,101.26,12958.0,99.957,100.2438,99.9471,100.1548,12958.0
2023-07-25 14:00:00,101.25,101.33,101.0,101.06,34021.0,100.1449,100.2241,99.8977,99.957,34021.0
2023-07-25 14:10:00,101.06,101.12,100.96,101.12,17302.0,99.957,100.0164,99.8581,100.0164,17302.0
2023-07-25 14:20:00,101.14,101.33,101.14,101.31,16117.0,100.0361,100.2241,100.0361,100.2043,16117.0
2023-07-25 14:30:00,101.32,101.49,101.31,101.38,14292.0,100.2142,100.3823,100.2043,100.2735,14292.0
2023-07-25 14:40:00,101.37,101.45,101.29,101.3,15485.0,100.2636,100.3428,100.1845,100.1944,15485.0
2023-07-25 14:50:00,101.3,101.34,101.11,101.12,14192.0,100.1944,100.234,100.0065,100.0164,14192.0
2023-07-25 15:00:00,101.12,101.16,101.01,101.14,26745.0,100.0164,100.0559,99.9076,100.0361,26745.0
2023-07-25 15:10:00,101.16,101.4,101.09,101.36,16220.0,100.0559,100.2933,99.9867,100.2537,16220.0
2023-07-25 15:20:00,101.36,101.52,101.32,101.47,18722.0,100.2537,100.412,100.2142,100.3625,18722.0
2023-07-25 15:30:00,101.47,101.55,101.37,101.52,27241.0,100.3625,100.4417,100.2636,100.412,27241.0
2023-07-25 15:40:00,101.53,101.62,101.27,101.33,44463.0,100.4219,100.5109,100.1647,100.2241,44463.0
2023-07-25 15:50:00,101.3,101.74,101.14,101.64,216670.0,100.1944,100.6296,100.0361,100.5307,216670.0
2023-07-26 09:30:00,102.24,102.58,101.77,101.78,86329.0,101.1241,101.4604,100.6593,100.6692,86329.0
2023-07-26 09:40:00,101.83,102.11,101.58,101.97,44689.0,100.7186,100.9956,100.4713,100.8571,44689.0
2023-07-26 09:50:00,101.97,102.03,101.67,101.7,25962.0,100.8571,100.9164,100.5604,100.59,25962.0
2023-07-26 10:00:00,101.76,101.83,101.42,101.51,37628.0,100.6494,100.7186,100.3131,100.4021,37628.0
2023-07-26 10:10:00,101.54,101.9,101.52,101.79,24559.0,100.4318,100.7878,100.412,100.679,24559.0
2023-07-26 10:20:00,101.79,101.79,101.37,101.52,29848.0,100.679,100.679,100.2636,100.412,29848.0
2023-07-26 10:30:00,101.54,101.55,101.03,101.05,37358.0,100.4318,100.4417,99.9273,99.9471,37358.0
2023-07-26 10:40:00,101.09,101.16,100.6,100.67,43814.0,99.9867,100.0559,99.502,99.5713,43814.0
2023-07-26 10:50:00,100.65,100.68,100.16,100.3,45433.0,99.5515,99.5812,99.0668,99.2053,45433.0
2023-07-26 11:00:00,100.27,100.46,100.01,100.14,73432.0,99.1756,99.3636,98.9185,99.0471,73432.0
2023-07-26 11:10:00,100.14,100.46,99.81,100.42,64096.0,99.0471,99.3636,98.7207,99.324,64096.0
2023-07-26 11:20:00,100.39,100.4,99.97,100.19,23671.0,99.2943,99.3042,98.8789,99.0965,23671.0
2023-07-26 11:30:00,100.2,100.47,100.17,100.19,23019.0,99.1064,99.3735,99.0767,99.0965,23019.0
2023-07-26 11:40:00,100.2,100.22,100.04,100.14,17720.0,99.1064,99.1262,98.9481,99.0471,17720.0
2023-07-26 11:50:00,100.14,100.14,99.92,99.92,22744.0,99.0471,99.0471,98.8295,98.8295,22744.0
2023-07-26 12:00:00,99.92,100.04,99.83,99.91,26138.0,98.8295,98.9481,98.7404,98.8196,26138.0
2023-07-26 12:10:00,99.89,100.0,99.85,99.99,28154.0,98.7998,98.9086,98.7602,98.8987,28154.0
2023-07-26 12:20:00,99.95,100.05,99.82,99.95,29372.0,98.8591,98.958,98.7305,98.8591,29372.0
2023-07-26 12:30:00,99.96,100.09,99.94,99.96,13051.0,98.869,98.9976,98.8492,98.869,13051.0
2023-07-26 12:40:00,99.95,99.96,99.6,99.77,24884.0,98.8591,98.869,98.5129,98.6811,24884.0
2023-07-26 12:50:00,99.79,99.87,99.6,99.79,33398.0,98.7009,98.78,98.5129,98.7009,33398.0
2023-07-26 13:00:00,99.78,99.92,99.67,99.88,36066.0,98.691,98.8295,98.5822,98.7899,36066.0
2023-07-26 13:10:00,99.85,99.99,99.83,99.88,30891.0,98.7602,98.8987,98.7404,98.7899,30891.0
2023-07-26 13:20:00,99.89,99.99,99.76,99.87,19559.0,98.7998,98.8987,98.6712,98.78,19559.0
2023-07-26 13:30:00,99.87,99.95,99.7,99.76,23995.0,98.78,98.8591,98.6119,98.6712,23995.0
2023-07-26 13:40:00,99.74,99.75,99.51,99.74,51963.0,98.6514,98.6613,98.4239,98.6514,51963.0
2023-07-26 13:50:00,99.74,99.83,99.69,99.72,25594.0,98.6514,98.7404,98.602,98.6316,25594.0
2023-07-26 14:00:00,99.7,99.9,99.61,99.86,52864.0,98.6119,98.8097,98.5228,98.7701,52864.0
2023-07-26 14:10:00,99.85,100.46,99.81,100.38,58024.0,98.7602,99.3636,98.7207,99.2844,58024.0
2023-07-26 14:20:00,100.37,100.67,100.29,100.61,51833.0,99.2745,99.5713,99.1954,99.5119,51833.0
2023-07-26 14:30:00,100.61,101.09,100.56,101.08,45736.0,99.5119,99.9867,99.4625,99.9768,45736.0
2023-07-26 14:40:00,101.04,101.27,100.87,100.98,71087.0,99.9372,100.1647,99.7691,99.8779,71087.0
2023-07-26 14:50:00,100.98,101.11,100.65,100.7,42933.0,99.8779,100.0065,99.5515,99.6009,42933.0
2023-07-26 15:00:00,100.7,100.84,100.31,100.48,72029.0,99.6009,99.7394,99.2152,99.3833,72029.0
2023-07-26 15:10:00,100.46,100.76,100.42,100.65,37162.0,99.3636,99.6603,99.324,99.5515,37162.0
2023-07-26 15:20:00,100.61,100.77,100.52,100.65,56437.0,99.5119,99.6702,99.4229,99.5515,56437.0
2023-07-26 15:30:00,100.63,100.63,99.94,100.08,157583.0,99.5317,99.5317,98.8492,98.9877,157583.0
2023-07-26 15:40:00,100.05,100.76,100.03,100.46,99651.0,98.958,99.6603,98.9383,99.3636,99651.0
2023-07-26 15:50:00,100.45,101.02,100.31,100.97,377731.0,99.3537,99.9175,99.2152,99.868,377731.0
2023-07-27 09:30:00,108.77,109.59,106.94,108.82,862426.0,107.5829,108.3939,105.7728,107.6323,862426.0
2023-07-27 09:40:00,108.77,108.87,106.33,108.11,352842.0,107.5829,107.6818,105.1695,106.9301,352842.0
2023-07-27 09:50:00,108.11,109.3,107.87,108.06,350768.0,106.9301,108.1071,106.6927,106.8806,350768.0
2023-07-27 10:00:00,108.02,108.48,106.76,106.81,266389.0,106.8411,107.296,105.5948,105.6443,266389.0
2023-07-27 10:10:00,106.81,107.27,106.51,107.04,185235.0,105.6443,106.0992,105.3475,105.8717,185235.0
2023-07-27 10:20:00,107.02,107.37,105.75,106.38,216509.0,105.852,106.1981,104.5958,105.219,216509.0
2023-07-27 10:30:00,106.47,108.15,106.35,108.04,185213.0,105.308,106.9696,105.1893,106.8608,185213.0
2023-07-27 10:40:00,107.99,109.24,107.82,109.12,225725.0,106.8114,108.0477,106.6432,107.929,225725.0
2023-07-27 10:50:00,109.14,109.98,109.05,109.28,326578.0,107.9488,108.7797,107.8598,108.0873,326578.0
2023-07-27 11:00:00,109.38,109.82,108.91,109.12,197808.0,108.1862,108.6214,107.7213,107.929,197808.0
2023-07-27 11:10:00,109.09,110.08,109.08,109.54,347158.0,107.8994,108.8786,107.8895,108.3445,347158.0
2023-07-27 11:20:00,109.56,110.75,109.55,110.61,319441.0,108.3642,109.5413,108.3544,109.4028,319441.0
2023-07-27 11:30:00,110.62,111.19,110.43,111.17,240768.0,109.4127,109.9765,109.2247,109.9567,240768.0
2023-07-27 11:40:00,111.16,111.75,110.66,111.73,243312.0,109.9468,110.5303,109.4522,110.5106,243312.0
2023-07-27 11:50:00,111.68,111.78,111.08,111.68,124971.0,110.4611,110.56,109.8677,110.4611,124971.0
2023-07-27 12:00:00,111.66,112.02,111.49,111.99,160351.0,110.4413,110.7974,110.2732,110.7677,160351.0
2023-07-27 12:10:00,111.99,112.08,111.25,111.6,152629.0,110.7677,110.8567,110.0358,110.382,152629.0
2023-07-27 12:20:00,111.56,111.8,111.33,111.44,81920.0,110.3424,110.5798,110.1149,110.2237,81920.0
2023-07-27 12:30:00,111.47,111.6,111.31,111.41,124318.0,110.2534,110.382,110.0951,110.1941,124318.0
2023-07-27 12:40:00,111.4,111.4,110.62,110.75,160549.0,110.1842,110.1842,109.4127,109.5413,160549.0
2023-07-27 12:50:00,110.77,110.78,110.21,110.45,179861.0,109.561,109.5709,109.0072,109.2445,179861.0
2023-07-27 13:00:00,110.45,110.51,109.73,110.05,133432.0,109.2445,109.3039,108.5324,108.8489,133432.0
2023-07-27 13:10:00,110.05,110.16,109.67,109.92,104755.0,108.8489,108.9577,108.473,108.7203,104755.0
2023-07-27 13:20:00,109.88,109.88,109.51,109.65,122057.0,108.6808,108.6808,108.3148,108.4533,122057.0
2023-07-27 13:30:00,109.68,109.73,109.39,109.57,62873.0,108.4829,108.5324,108.1961,108.3741,62873.0
2023-07-27 13:40:00,109.59,110.16,109.57,109.81,102689.0,108.3939,108.9577,108.3741,108.6115,102689.0
2023-07-27 13:50:00,109.83,109.85,109.47,109.65,104910.0,108.6313,108.6511,108.2752,108.4533,104910.0
2023-07-27 14:00:00,109.63,110.25,109.53,110.2,102880.0,108.4335,109.0467,108.3346,108.9973,102880.0
2023-07-27 14:10:00,110.18,110.49,109.77,110.42,98267.0,108.9775,109.2841,108.572,109.2149,98267.0
2023-07-27 14:20:00,110.45,110.75,109.96,110.03,124763.0,109.2445,109.5413,108.7599,108.8291,124763.0
2023-07-27 14:30:00,110.0,110.01,109.01,109.25,109290.0,108.7994,108.8093,107.8202,108.0576,109290.0
2023-07-27 14:40:00,109.25,109.41,109.06,109.22,120249.0,108.0576,108.2159,107.8697,108.028,120249.0
2023-07-27 14:50:00,109.15,109.7,109.04,109.41,109206.0,107.9587,108.5027,107.8499,108.2159,109206.0
2023-07-27 15:00:00,109.4,109.48,108.67,108.86,173834.0,108.206,108.2851,107.484,107.6719,173834.0
2023-07-27 15:10:00,108.88,109.43,108.85,109.38,76746.0,107.6917,108.2357,107.662,108.1862,76746.0
2023-07-27 15:20:00,109.39,109.4,108.98,109.09,73549.0,108.1961,108.206,107.7906,107.8994,73549.0
2023-07-27 15:30:00,109.05,109.28,108.79,109.12,123946.0,107.8598,108.0873,107.6026,107.929,123946.0
2023-07-27 15:40:00,109.13,109.2,108.72,108.99,158594.0,107.9389,108.0082,107.5334,107.8005,158594.0
2023-07-27 15:50:00,109.0,109.68,108.97,109.66,406478.0,107.8104,108.4829,107.7807,108.4632,406478.0
2023-07-28 09:30:00,111.0,112.44,110.52,112.33,282381.0,109.7885,111.2128,109.3138,111.104,282381.0
2023-07-28 09:40:00,112.37,112.95,112.0,112.38,126599.0,111.1436,111.7172,110.7776,111.1535,126599.0
2023-07-28 09:50:00,112.38,112.56,111.64,111.64,93391.0,111.1535,111.3315,110.4215,110.4215,93391.0
2023-07-28 10:00:00,111.63,111.8,110.92,111.08,112635.0,110.4117,110.5798,109.7094,109.8677,112635.0
2023-07-28 10:10:00,111.09,111.47,110.98,111.05,77840.0,109.8775,110.2534,109.7687,109.838,77840.0
2023-07-28 10:20:00,111.05,111.12,110.23,110.65,145796.0,109.838,109.9072,109.0269,109.4423,145796.0
2023-07-28 10:30:00,110.67,110.82,110.4,110.43,54045.0,109.4621,109.6105,109.1951,109.2247,54045.0
2023-07-28 10:40:00,110.38,110.55,110.02,110.1,58894.0,109.1753,109.3434,108.8192,108.8984,58894.0
2023-07-28 10:50:00,110.11,110.36,109.79,110.33,73628.0,108.9082,109.1555,108.5917,109.1258,73628.0
2023-07-28 11:00:00,110.36,110.37,110.16,110.23,47531.0,109.1555,109.1654,108.9577,109.0269,47531.0
2023-07-28 11:10:00,110.23,110.91,110.16,110.63,100866.0,109.0269,109.6995,108.9577,109.4226,100866.0
2023-07-28 11:20:00,110.63,110.84,110.5,110.65,42315.0,109.4226,109.6303,109.294,109.4423,42315.0
2023-07-28 11:30:00,110.69,110.69,110.19,110.31,44283.0,109.4819,109.4819,108.9874,109.1061,44283.0
2023-07-28 11:40:00,110.31,110.43,109.83,109.87,61380.0,109.1061,109.2247,108.6313,108.6709,61380.0
2023-07-28 11:50:00,109.86,109.96,109.38,109.47,52164.0,108.661,108.7599,108.1862,108.2752,52164.0
2023-07-28 12:00:00,109.45,109.46,108.97,109.4,54648.0,108.2554,108.2653,107.7807,108.206,54648.0
2023-07-28 12:10:00,109.4,109.62,109.3,109.36,42951.0,108.206,108.4236,108.1071,108.1664,42951.0
2023-07-28 12:20:00,109.32,109.49,109.2,109.46,32723.0,108.1269,108.295,108.0082,108.2653,32723.0
2023-07-28 12:30:00,109.45,109.68,109.44,109.68,34384.0,108.2554,108.4829,108.2456,108.4829,34384.0
2023-07-28 12:40:00,109.68,109.73,109.32,109.38,32266.0,108.4829,108.5324,108.1269,108.1862,32266.0
2023-07-28 12:50:00,109.38,109.72,109.33,109.51,24664.0,108.1862,108.5225,108.1368,108.3148,24664.0
2023-07-28 13:00:00,109.5,109.72,109.44,109.52,26901.0,108.3049,108.5225,108.2456,108.3247,26901.0
2023-07-28 13:10:00,109.53,109.55,109.35,109.51,30568.0,108.3346,108.3544,108.1565,108.3148,30568.0
2023-07-28 13:20:00,109.52,109.71,109.38,109.71,25628.0,108.3247,108.5126,108.1862,108.5126,25628.0
2023-07-28 13:30:00,109.7,109.87,109.67,109.67,50907.0,108.5027,108.6709,108.473,108.473,50907.0
2023-07-28 13:40:00,109.7,109.92,109.61,109.9,23845.0,108.5027,108.7203,108.4137,108.7005,23845.0
2023-07-28 13:50:00,109.91,109.99,109.66,109.71,47758.0,108.7104,108.7896,108.4632,108.5126,47758.0
2023-07-28 14:00:00,109.72,109.78,109.62,109.69,36153.0,108.5225,108.5818,108.4236,108.4928,36153.0
2023-07-28 14:10:00,109.69,109.69,109.36,109.45,23941.0,108.4928,108.4928,108.1664,108.2554,23941.0
2023-07-28 14:20:00,109.46,109.59,109.21,109.25,30337.0,108.2653,108.3939,108.0181,108.0576,30337.0
2023-07-28 14:30:00,109.23,109.27,108.82,108.82,34698.0,108.0378,108.0774,107.6323,107.6323,34698.0
2023-07-28 14:40:00,108.88,109.21,108.85,109.15,35174.0,107.6917,108.0181,107.662,107.9587,35174.0
2023-07-28 14:50:00,109.14,109.17,108.79,108.85,47468.0,107.9488,107.9785,107.6026,107.662,47468.0
2023-07-28 15:00:00,108.87,108.89,108.68,108.81,37738.0,107.6818,107.7016,107.4938,107.6224,37738.0
2023-07-28 15:10:00,108.81,108.86,108.51,108.69,54614.0,107.6224,107.6719,107.3257,107.5037,54614.0
2023-07-28 15:20:00,108.69,108.69,108.32,108.38,81086.0,107.5037,107.5037,107.1378,107.1971,81086.0
2023-07-28 15:30:00,108.37,108.48,108.18,108.22,61983.0,107.1872,107.296,106.9993,107.0389,61983.0
2023-07-28 15:40:00,108.2,108.75,108.2,108.58,89254.0,107.0191,107.5631,107.0191,107.3949,89254.0
2023-07-28 15:50:00,108.59,108.69,108.43,108.56,220635.0,107.4048,107.5037,107.2466,107.3752,220635.0
2023-07-31 09:30:00,109.67,109.67,107.5,107.89,139615.0,108.473,108.473,106.3267,106.7125,139615.0
2023-07-31 09:40:00,107.86,109.67,107.81,108.89,137253.0,106.6828,108.473,106.6333,107.7016,137253.0
2023-07-31 09:50:00,108.86,109.13,108.52,109.13,62600.0,107.6719,107.9389,107.3356,107.9389,62600.0
2023-07-31 10:00:00,109.12,110.3,109.09,109.89,120212.0,107.929,109.0962,107.8994,108.6906,120212.0
2023-07-31 10:10:00,109.94,110.2,109.36,109.48,57535.0,108.7401,108.9973,108.1664,108.2851,57535.0
2023-07-31 10:20:00,109.47,110.06,109.47,109.82,39047.0,108.2752,108.8588,108.2752,108.6214,39047.0
2023-07-31 10:30:00,109.83,110.07,109.46,109.88,64994.0,108.6313,108.8687,108.2653,108.6808,64994.0
2023-07-31 10:40:00,109.87,110.02,109.64,109.9,42743.0,108.6709,108.8192,108.4434,108.7005,42743.0
2023-07-31 10:50:00,109.9,110.07,109.69,109.72,33416.0,108.7005,108.8687,108.4928,108.5225,33416.0
2023-07-31 11:00:00,109.75,109.8,109.48,109.79,42515.0,108.5522,108.6016,108.2851,108.5917,42515.0
2023-07-31 11:10:00,109.81,109.84,109.02,109.25,43499.0,108.6115,108.6412,107.8301,108.0576,43499.0
2023-07-31 11:20:00,109.23,109.38,109.07,109.1,29530.0,108.0378,108.1862,107.8796,107.9093,29530.0
2023-07-31 11:30:00,109.04,109.12,108.79,108.8,40377.0,107.8499,107.929,107.6026,107.6125,40377.0
2023-07-31 11:40:00,108.8,109.18,108.8,109.14,31304.0,107.6125,107.9884,107.6125,107.9488,31304.0
2023-07-31 11:50:00,109.15,109.18,108.87,109.15,32960.0,107.9587,107.9884,107.6818,107.9587,32960.0
2023-07-31 12:00:00,109.17,109.47,109.17,109.28,29653.0,107.9785,108.2752,107.9785,108.0873,29653.0
2023-07-31 12:10:00,109.28,109.53,109.01,109.51,22256.0,108.0873,108.3346,107.8202,108.3148,22256.0
2023-07-31 12:20:00,109.52,109.67,109.44,109.53,23904.0,108.3247,108.473,108.2456,108.3346,23904.0
2023-07-31 12:30:00,109.53,109.58,109.43,109.45,33452.0,108.3346,108.384,108.2357,108.2554,33452.0
2023-07-31 12:40:00,109.45,109.51,109.17,109.51,35359.0,108.2554,108.3148,107.9785,108.3148,35359.0
2023-07-31 12:50:00,109.51,109.54,108.97,109.07,18848.0,108.3148,108.3445,107.7807,107.8796,18848.0
2023-07-31 13:00:00,109.06,109.1,108.84,109.0,19279.0,107.8697,107.9093,107.6521,107.8104,19279.0
2023-07-31 13:10:00,109.0,109.05,108.75,108.78,24227.0,107.8104,107.8598,107.5631,107.5928,24227.0
2023-07-31 13:20:00,108.75,108.92,108.6,108.88,44083.0,107.5631,107.7312,107.4147,107.6917,44083.0
2023-07-31 13:30:00,108.89,109.19,108.79,109.17,28281.0,107.7016,107.9983,107.6026,107.9785,28281.0
2023-07-31 13:40:00,109.15,109.3,109.03,109.2,24092.0,107.9587,108.1071,107.84,108.0082,24092.0
2023-07-31 13:50:00,109.21,109.26,109.07,109.13,24481.0,108.0181,108.0675,107.8796,107.9389,24481.0
2023-07-31 14:00:00,109.15,109.36,109.07,109.14,35948.0,107.9587,108.1664,107.8796,107.9488,35948.0
2023-07-31 14:10:00,109.14,109.16,109.0,109.01,36886.0,107.9488,107.9686,107.8104,107.8202,36886.0
2023-07-31 14:20:00,108.99,109.09,108.9,109.07,40868.0,107.8005,107.8994,107.7114,107.8796,40868.0
2023-07-31 14:30:00,109.06,109.14,108.98,108.98,28181.0,107.8697,107.9488,107.7906,107.7906,28181.0
2023-07-31 14:40:00,108.97,109.04,108.87,108.92,45048.0,107.7807,107.8499,107.6818,107.7312,45048.0
2023-07-31 14:50:00,108.94,109.05,108.89,109.0,31370.0,107.751,107.8598,107.7016,107.8104,31370.0
2023-07-31 15:00:00,109.0,109.1,108.91,109.05,32174.0,107.8104,107.9093,107.7213,107.8598,32174.0
2023-07-31 15:10:00,109.07,109.1,108.93,109.05,32347.0,107.8796,107.9093,107.7411,107.8598,32347.0
2023-07-31 15:20:00,109.05,109.06,108.9,109.03,46160.0,107.8598,107.8697,107.7114,107.84,46160.0
2023-07-31 15:30:00,109.04,109.07,108.73,108.89,59938.0,107.8499,107.8796,107.5433,107.7016,59938.0
2023-07-31 15:40:00,108.91,109.17,108.76,108.84,66191.0,107.7213,107.9785,107.573,107.6521,66191.0
2023-07-31 15:50:00,108.83,109.14,108.82,109.13,281002.0,107.6422,107.9488,107.6323,107.9389,281002.0
2023-08-01 09:30:00,107.06,108.56,106.95,108.34,151389.0,105.8915,107.3752,105.7827,107.1576,151389.0
2023-08-01 09:40:00,108.49,108.7,107.02,107.18,109409.0,107.3059,107.5136,105.852,106.0102,109409.0
2023-08-01 09:50:00,107.2,107.44,106.56,107.02,64708.0,106.03,106.2674,105.397,105.852,64708.0
2023-08-01 10:00:00,107.01,107.16,106.42,107.04,78943.0,105.8421,105.9904,105.2585,105.8717,78943.0
2023-08-01 10:10:00,107.04,107.22,106.36,106.69,84096.0,105.8717,106.0498,105.1992,105.5256,84096.0
2023-08-01 10:20:00,106.71,106.98,106.3,106.37,56782.0,105.5453,105.8124,105.1398,105.2091,56782.0
2023-08-01 10:30:00,106.33,106.35,105.88,105.98,66208.0,105.1695,105.1893,104.7244,104.8233,66208.0
2023-08-01 10:40:00,105.93,106.12,105.56,106.03,75684.0,104.7739,104.9618,104.4079,104.8728,75684.0
2023-08-01 10:50:00,106.03,106.72,105.93,106.39,58016.0,104.8728,105.5552,104.7739,105.2288,58016.0
2023-08-01 11:00:00,106.39,106.6,106.03,106.16,29937.0,105.2288,105.4366,104.8728,105.0014,29937.0
2023-08-01 11:10:00,106.17,106.52,105.93,106.43,28504.0,105.0112,105.3574,104.7739,105.2684,28504.0
2023-08-01 11:20:00,106.39,106.8,106.21,106.8,27400.0,105.2288,105.6344,105.0508,105.6344,27400.0
2023-08-01 11:30:00,106.78,107.32,106.74,107.3,39786.0,105.6146,106.1487,105.575,106.1289,39786.0
2023-08-01 11:40:00,107.34,107.69,107.27,107.61,42770.0,106.1685,106.5147,106.0992,106.4355,42770.0
2023-08-01 11:50:00,107.61,107.86,107.25,107.33,98810.0,106.4355,106.6828,106.0795,106.1586,98810.0
2023-08-01 12:00:00,107.33,107.33,106.69,106.83,29084.0,106.1586,106.1586,105.5256,105.664,29084.0
2023-08-01 12:10:00,106.87,107.06,106.78,106.86,18296.0,105.7036,105.8915,105.6146,105.6937,18296.0
2023-08-01 12:20:00,106.82,106.99,106.65,106.81,25718.0,105.6541,105.8223,105.486,105.6443,25718.0
2023-08-01 12:30:00,106.8,106.88,106.51,106.67,25328.0,105.6344,105.7135,105.3475,105.5058,25328.0
2023-08-01 12:40:00,106.73,106.9,106.68,106.85,17162.0,105.5651,105.7333,105.5157,105.6838,17162.0
2023-08-01 12:50:00,106.86,107.07,106.83,107.07,19184.0,105.6937,105.9014,105.664,105.9014,19184.0
2023-08-01 13:00:00,107.06,107.33,107.01,107.01,30955.0,105.8915,106.1586,105.8421,105.8421,30955.0
2023-08-01 13:10:00,107.02,107.23,106.97,107.06,21069.0,105.852,106.0597,105.8025,105.8915,21069.0
2023-08-01 13:20:00,107.05,107.18,107.01,107.16,17005.0,105.8816,106.0102,105.8421,105.9904,17005.0
2023-08-01 13:30:00,107.18,107.31,107.08,107.31,20718.0,106.0102,106.1388,105.9113,106.1388,20718.0
2023-08-01 13:40:00,107.29,107.48,107.1,107.1,13890.0,106.119,106.3069,105.9311,105.9311,13890.0
2023-08-01 13:50:00,107.17,107.28,107.08,107.18,16232.0,106.0003,106.1091,105.9113,106.0102,16232.0
2023-08-01 14:00:00,107.11,107.39,107.11,107.29,19357.0,105.941,106.2179,105.941,106.119,19357.0
2023-08-01 14:10:00,107.29,107.43,107.14,107.23,24080.0,106.119,106.2575,105.9707,106.0597,24080.0
2023-08-01 14:20:00,107.21,107.42,107.19,107.35,26395.0,106.0399,106.2476,106.0201,106.1784,26395.0
2023-08-01 14:30:00,107.39,107.43,106.93,107.13,20405.0,106.2179,106.2575,105.7629,105.9608,20405.0
2023-08-01 14:40:00,107.13,107.22,107.0,107.2,21335.0,105.9608,106.0498,105.8322,106.03,21335.0
2023-08-01 14:50:00,107.19,107.19,106.99,107.08,15420.0,106.0201,106.0201,105.8223,105.9113,15420.0
2023-08-01 15:00:00,107.09,107.12,106.98,107.09,17280.0,105.9212,105.9509,105.8124,105.9212,17280.0
2023-08-01 15:10:00,107.07,107.29,106.98,107.28,26184.0,105.9014,106.119,105.8124,106.1091,26184.0
2023-08-01 15:20:00,107.28,107.49,107.14,107.17,37967.0,106.1091,106.3168,105.9707,106.0003,37967.0
2023-08-01 15:30:00,107.19,107.67,107.12,107.58,49222.0,106.0201,106.4949,105.9509,106.4059,49222.0
2023-08-01 15:40:00,107.61,107.72,107.4,107.4,56777.0,106.4355,106.5443,106.2278,106.2278,56777.0
2023-08-01 15:50:00,107.43,107.65,107.3,107.43,255141.0,106.2575,106.4751,106.1289,106.2575,255141.0
2023-08-02 09:30:00,106.5,107.1,106.01,106.96,142272.0,105.3376,105.9311,104.853,105.7926,142272.0
2023-08-02 09:40:00,106.86,107.01,105.6,105.98,75414.0,105.6937,105.8421,104.4475,104.8233,75414.0
2023-08-02 09:50:00,105.98,106.04,105.17,105.35,48141.0,104.8233,104.8827,104.0222,104.2002,48141.0
2023-08-02 10:00:00,105.34,106.05,105.13,105.56,71441.0,104.1903,104.8926,103.9826,104.4079,71441.0
2023-08-02 10:10:00,105.52,105.82,105.49,105.81,45447.0,104.3683,104.6651,104.3387,104.6552,45447.0
2023-08-02 10:20:00,105.81,106.15,105.63,105.67,47693.0,104.6552,104.9915,104.4771,104.5167,47693.0
2023-08-02 10:30:00,105.7,105.93,105.36,105.36,60695.0,104.5464,104.7739,104.2101,104.2101,60695.0
2023-08-02 10:40:00,105.35,105.54,105.21,105.24,80106.0,104.2002,104.3881,104.0617,104.0914,80106.0
2023-08-02 10:50:00,105.27,105.46,105.13,105.43,109151.0,104.1211,104.309,103.9826,104.2793,109151.0
2023-08-02 11:00:00,105.44,105.55,105.01,105.26,392209.0,104.2892,104.398,103.8639,104.1112,392209.0
2023-08-02 11:10:00,105.3,105.55,104.76,104.86,74721.0,104.1507,104.398,103.6166,103.7155,74721.0
2023-08-02 11:20:00,104.87,105.09,104.52,104.59,41075.0,103.7254,103.943,103.3793,103.4485,41075.0
2023-08-02 11:30:00,104.61,105.04,104.44,104.9,38360.0,103.4683,103.8936,103.3001,103.7551,38360.0
2023-08-02 11:40:00,104.92,104.99,104.62,104.76,44632.0,103.7749,103.8441,103.4782,103.6166,44632.0
2023-08-02 11:50:00,104.76,104.84,104.13,104.17,200836.0,103.6166,103.6958,102.9935,103.0331,200836.0
2023-08-02 12:00:00,104.18,104.38,104.09,104.24,62685.0,103.043,103.2408,102.9539,103.1023,62685.0
2023-08-02 12:10:00,104.23,104.65,104.17,104.57,56187.0,103.0924,103.5078,103.0331,103.4287,56187.0
2023-08-02 12:20:00,104.58,104.58,104.17,104.4,178642.0,103.4386,103.4386,103.0331,103.2606,178642.0
2023-08-02 12:30:00,104.43,104.61,104.3,104.5,30881.0,103.2902,103.4683,103.1617,103.3595,30881.0
2023-08-02 12:40:00,104.53,104.54,104.4,104.44,25926.0,103.3891,103.399,103.2606,103.3001,25926.0
2023-08-02 12:50:00,104.42,104.43,104.13,104.38,30019.0,103.2803,103.2902,102.9935,103.2408,30019.0
2023-08-02 13:00:00,104.39,104.9,104.36,104.85,26549.0,103.2507,103.7551,103.221,103.7057,26549.0
2023-08-02 13:10:00,104.83,105.11,104.79,105.03,22220.0,103.6859,103.9628,103.6463,103.8837,22220.0
2023-08-02 13:20:00,105.05,105.15,104.89,105.15,13002.0,103.9035,104.0024,103.7452,104.0024,13002.0
2023-08-02 13:30:00,105.15,105.23,105.1,105.12,12266.0,104.0024,104.0815,103.9529,103.9727,12266.0
2023-08-02 13:40:00,105.12,105.14,104.87,104.88,12018.0,103.9727,103.9925,103.7254,103.7353,12018.0
2023-08-02 13:50:00,104.87,104.99,104.58,104.59,677235.0,103.7254,103.8441,103.4386,103.4485,677235.0
2023-08-02 14:00:00,104.61,104.78,104.54,104.75,95632.0,103.4683,103.6364,103.399,103.6067,95632.0
2023-08-02 14:10:00,104.75,105.14,104.74,105.14,17818.0,103.6067,103.9925,103.5969,103.9925,17818.0
2023-08-02 14:20:00,105.12,105.12,104.85,104.91,16041.0,103.9727,103.9727,103.7057,103.765,16041.0
2023-08-02 14:30:00,104.91,104.96,104.67,104.68,19052.0,103.765,103.8144,103.5276,103.5375,19052.0
2023-08-02 14:40:00,104.69,104.87,104.61,104.78,15573.0,103.5474,103.7254,103.4683,103.6364,15573.0
2023-08-02 14:50:00,104.78,104.83,104.67,104.72,12543.0,103.6364,103.6859,103.5276,103.5771,12543.0
2023-08-02 15:00:00,104.7,104.85,104.63,104.78,15449.0,103.5573,103.7057,103.4881,103.6364,15449.0
2023-08-02 15:10:00,104.76,104.96,104.74,104.88,17447.0,103.6166,103.8144,103.5969,103.7353,17447.0
2023-08-02 15:20:00,104.9,105.14,104.74,104.81,29614.0,103.7551,103.9925,103.5969,103.6661,29614.0
2023-08-02 15:30:00,104.81,104.82,104.64,104.73,44879.0,103.6661,103.676,103.4979,103.587,44879.0
2023-08-02 15:40:00,104.72,104.93,104.6,104.88,59982.0,103.5771,103.7848,103.4584,103.7353,59982.0
2023-08-02 15:50:00,104.89,105.27,104.82,105.19,274791.0,103.7452,104.1211,103.676,104.0419,274791.0
2023-08-03 09:30:00,104.6,105.8,104.15,105.79,82926.0,103.4584,104.6453,103.0133,104.6354,82926.0
2023-08-03 09:40:00,105.69,106.6,105.62,106.48,74556.0,104.5365,105.4366,104.4672,105.3179,74556.0
2023-08-03 09:50:00,106.45,107.08,106.26,106.73,116291.0,105.2882,105.9113,105.1003,105.5651,116291.0
2023-08-03 10:00:00,106.69,106.78,105.85,105.85,45231.0,105.5256,105.6146,104.6947,104.6947,45231.0
2023-08-03 10:10:00,105.9,106.57,105.73,106.25,57727.0,104.7442,105.4069,104.576,105.0904,57727.0
2023-08-03 10:20:00,106.28,106.32,105.88,105.96,38353.0,105.12,105.1596,104.7244,104.8035,38353.0
2023-08-03 10:30:00,105.96,106.18,105.77,105.78,35946.0,104.8035,105.0211,104.6156,104.6255,35946.0
2023-08-03 10:40:00,105.8,106.05,105.31,105.47,45517.0,104.6453,104.8926,104.1606,104.3189,45517.0
2023-08-03 10:50:00,105.45,105.54,105.14,105.45,28167.0,104.2991,104.3881,103.9925,104.2991,28167.0
2023-08-03 11:00:00,105.5,105.65,105.22,105.25,40381.0,104.3486,104.4969,104.0716,104.1013,40381.0
2023-08-03 11:10:00,105.18,105.43,105.13,105.35,15300.0,104.032,104.2793,103.9826,104.2002,15300.0
2023-08-03 11:20:00,105.36,105.42,104.94,104.95,24323.0,104.2101,104.2694,103.7947,103.8046,24323.0
2023-08-03 11:30:00,104.97,105.09,104.77,104.98,19507.0,103.8243,103.943,103.6265,103.8342,19507.0
2023-08-03 11:40:00,104.95,105.15,104.7,104.76,19217.0,103.8046,104.0024,103.5573,103.6166,19217.0
2023-08-03 11:50:00,104.77,104.79,104.38,104.53,25558.0,103.6265,103.6463,103.2408,103.3891,25558.0
2023-08-03 12:00:00,104.51,104.59,104.38,104.55,14354.0,103.3694,103.4485,103.2408,103.4089,14354.0
2023-08-03 12:10:00,104.58,104.96,104.58,104.96,28950.0,103.4386,103.8144,103.4386,103.8144,28950.0
2023-08-03 12:20:00,104.93,104.93,104.58,104.77,25159.0,103.7848,103.7848,103.4386,103.6265,25159.0
2023-08-03 12:30:00,104.8,104.87,104.68,104.73,8766.0,103.6562,103.7254,103.5375,103.587,8766.0
2023-08-03 12:40:00,104.75,104.98,104.74,104.91,11846.0,103.6067,103.8342,103.5969,103.765,11846.0
2023-08-03 12:50:00,104.92,104.94,104.63,104.85,18287.0,103.7749,103.7947,103.4881,103.7057,18287.0
2023-08-03 13:00:00,104.88,104.98,104.74,104.87,17528.0,103.7353,103.8342,103.5969,103.7254,17528.0
2023-08-03 13:10:00,104.84,105.04,104.84,104.99,18437.0,103.6958,103.8936,103.6958,103.8441,18437.0
2023-08-03 13:20:00,105.02,105.08,104.91,105.0,16257.0,103.8738,103.9331,103.765,103.854,16257.0
2023-08-03 13:30:00,105.01,105.09,104.57,104.68,29219.0,103.8639,103.943,103.4287,103.5375,29219.0
2023-08-03 13:40:00,104.66,104.71,104.53,104.59,16565.0,103.5177,103.5672,103.3891,103.4485,16565.0
2023-08-03 13:50:00,104.57,104.73,104.53,104.7,16314.0,103.4287,103.587,103.3891,103.5573,16314.0
2023-08-03 14:00:00,104.71,104.8,104.51,104.55,18240.0,103.5672,103.6562,103.3694,103.4089,18240.0
2023-08-03 14:10:00,104.57,104.57,104.21,104.23,22108.0,103.4287,103.4287,103.0726,103.0924,22108.0
2023-08-03 14:20:00,104.26,104.5,104.26,104.44,20588.0,103.1221,103.3595,103.1221,103.3001,20588.0
2023-08-03 14:30:00,104.45,104.49,104.28,104.49,21636.0,103.31,103.3496,103.1419,103.3496,21636.0
2023-08-03 14:40:00,104.5,104.69,104.41,104.53,24363.0,103.3595,103.5474,103.2705,103.3891,24363.0
2023-08-03 14:50:00,104.56,104.61,104.45,104.47,13858.0,103.4188,103.4683,103.31,103.3298,13858.0
2023-08-03 15:00:00,104.46,104.51,104.3,104.4,15580.0,103.3199,103.3694,103.1617,103.2606,15580.0
2023-08-03 15:10:00,104.36,104.43,104.16,104.42,26822.0,103.221,103.2902,103.0232,103.2803,26822.0
2023-08-03 15:20:00,104.43,104.53,104.37,104.53,18415.0,103.2902,103.3891,103.2309,103.3891,18415.0
2023-08-03 15:30:00,104.52,104.74,104.49,104.63,38053.0,103.3793,103.5969,103.3496,103.4881,38053.0
2023-08-03 15:40:00,104.6,104.76,104.58,104.76,41172.0,103.4584,103.6166,103.4386,103.6166,41172.0
2023-08-03 15:50:00,104.77,104.99,104.67,104.68,185106.0,103.6265,103.8441,103.5276,103.5375,185106.0
2023-08-04 09:30:00,105.0,105.7,102.7,103.15,101009.0,103.854,104.5464,101.5791,102.0242,101009.0
2023-08-04 09:40:00,103.23,104.34,103.12,104.07,32325.0,102.1033,103.2012,101.9945,102.9342,32325.0
2023-08-04 09:50:00,104.18,104.29,103.57,103.86,33305.0,103.043,103.1518,102.4396,102.7265,33305.0
2023-08-04 10:00:00,103.86,104.64,103.84,104.59,25525.0,102.7265,103.4979,102.7067,103.4485,25525.0
2023-08-04 10:10:00,104.48,104.6,104.06,104.16,21488.0,103.3397,103.4584,102.9243,103.0232,21488.0
2023-08-04 10:20:00,104.17,104.7,103.99,104.64,23691.0,103.0331,103.5573,102.855,103.4979,23691.0
2023-08-04 10:30:00,104.7,104.77,104.33,104.68,17429.0,103.5573,103.6265,103.1913,103.5375,17429.0
2023-08-04 10:40:00,104.67,104.93,104.44,104.81,31223.0,103.5276,103.7848,103.3001,103.6661,31223.0
2023-08-04 10:50:00,104.83,105.27,104.8,105.07,48724.0,103.6859,104.1211,103.6562,103.9232,48724.0
2023-08-04 11:00:00,105.06,105.07,104.61,104.63,13921.0,103.9134,103.9232,103.4683,103.4881,13921.0
2023-08-04 11:10:00,104.65,105.22,104.65,104.93,33527.0,103.5078,104.0716,103.5078,103.7848,33527.0
2023-08-04 11:20:00,104.9,105.27,104.75,105.21,16792.0,103.7551,104.1211,103.6067,104.0617,16792.0
2023-08-04 11:30:00,105.2,105.25,104.92,105.11,17423.0,104.0518,104.1013,103.7749,103.9628,17423.0
2023-08-04 11:40:00,105.09,105.52,105.07,105.3,42295.0,103.943,104.3683,103.9232,104.1507,42295.0
2023-08-04 11:50:00,105.31,105.35,105.01,105.19,16589.0,104.1606,104.2002,103.8639,104.0419,16589.0
2023-08-04 12:00:00,105.22,105.62,105.16,105.35,25514.0,104.0716,104.4672,104.0123,104.2002,25514.0
2023-08-04 12:10:00,105.35,105.75,105.3,105.67,20983.0,104.2002,104.5958,104.1507,104.5167,20983.0
2023-08-04 12:20:00,105.64,105.68,105.51,105.57,20868.0,104.487,104.5266,104.3584,104.4178,20868.0
2023-08-04 12:30:00,105.56,105.62,105.32,105.44,21219.0,104.4079,104.4672,104.1705,104.2892,21219.0
2023-08-04 12:40:00,105.39,105.42,105.21,105.39,19623.0,104.2398,104.2694,104.0617,104.2398,19623.0
2023-08-04 12:50:00,105.4,105.4,105.12,105.29,14891.0,104.2496,104.2496,103.9727,104.1408,14891.0
2023-08-04 13:00:00,105.29,105.3,105.03,105.1,14018.0,104.1408,104.1507,103.8837,103.9529,14018.0
2023-08-04 13:10:00,105.13,105.16,104.76,104.83,32638.0,103.9826,104.0123,103.6166,103.6859,32638.0
2023-08-04 13:20:00,104.79,104.87,104.61,104.61,19985.0,103.6463,103.7254,103.4683,103.4683,19985.0
2023-08-04 13:30:00,104.62,104.67,104.46,104.49,24723.0,103.4782,103.5276,103.3199,103.3496,24723.0
2023-08-04 13:40:00,104.46,104.56,104.24,104.39,27069.0,103.3199,103.4188,103.1023,103.2507,27069.0
2023-08-04 13:50:00,104.39,104.44,104.28,104.33,23265.0,103.2507,103.3001,103.1419,103.1913,23265.0
2023-08-04 14:00:00,104.34,104.36,104.13,104.25,29273.0,103.2012,103.221,102.9935,103.1122,29273.0
2023-08-04 14:10:00,104.23,104.3,103.92,104.0,22067.0,103.0924,103.1617,102.7858,102.8649,22067.0
2023-08-04 14:20:00,103.98,104.01,103.76,103.87,22411.0,102.8451,102.8748,102.6275,102.7363,22411.0
2023-08-04 14:30:00,103.84,103.95,103.51,103.53,19650.0,102.7067,102.8155,102.3803,102.4001,19650.0
2023-08-04 14:40:00,103.55,103.62,103.39,103.52,20953.0,102.4198,102.4891,102.2616,102.3902,20953.0
2023-08-04 14:50:00,103.52,103.78,103.44,103.53,22219.0,102.3902,102.6473,102.311,102.4001,22219.0
2023-08-04 15:00:00,103.51,103.58,103.38,103.45,28934.0,102.3803,102.4495,102.2517,102.3209,28934.0
2023-08-04 15:10:00,103.49,103.86,103.49,103.75,29184.0,102.3605,102.7265,102.3605,102.6177,29184.0
2023-08-04 15:20:00,103.74,103.8,103.67,103.79,29144.0,102.6078,102.6671,102.5385,102.6572,29144.0
2023-08-04 15:30:00,103.81,103.99,103.64,103.67,48701.0,102.677,102.855,102.5089,102.5385,48701.0
2023-08-04 15:40:00,103.69,103.84,103.61,103.83,49731.0,102.5583,102.7067,102.4792,102.6968,49731.0
2023-08-04 15:50:00,103.81,104.08,103.72,103.94,149275.0,102.677,102.9441,102.588,102.8056,149275.0
2023-08-07 09:30:00,104.7,105.69,104.48,105.16,120349.0,103.5573,104.5365,103.3397,104.0123,120349.0
2023-08-07 09:40:00,105.18,106.11,105.18,105.61,69988.0,104.032,104.9519,104.032,104.4574,69988.0
2023-08-07 09:50:00,105.64,106.12,105.53,105.75,82582.0,104.487,104.9618,104.3782,104.5958,82582.0
2023-08-07 10:00:00,105.7,106.07,105.17,105.83,47483.0,104.5464,104.9123,104.0222,104.675,47483.0
2023-08-07 10:10:00,105.84,105.94,105.21,105.25,35813.0,104.6848,104.7838,104.0617,104.1013,35813.0
2023-08-07 10:20:00,105.29,105.7,105.21,105.58,48812.0,104.1408,104.5464,104.0617,104.4277,48812.0
2023-08-07 10:30:00,105.6,106.08,105.49,106.08,23141.0,104.4475,104.9222,104.3387,104.9222,23141.0
2023-08-07 10:40:00,106.1,106.41,106.1,106.4,72896.0,104.942,105.2486,104.942,105.2387,72896.0
2023-08-07 10:50:00,106.41,106.44,106.0,106.22,34721.0,105.2486,105.2783,104.8431,105.0607,34721.0
2023-08-07 11:00:00,106.23,106.28,105.79,105.79,29121.0,105.0706,105.12,104.6354,104.6354,29121.0
2023-08-07 11:10:00,105.82,106.21,105.54,105.59,30647.0,104.6651,105.0508,104.3881,104.4376,30647.0
2023-08-07 11:20:00,105.58,105.58,105.14,105.25,46687.0,104.4277,104.4277,103.9925,104.1013,46687.0
2023-08-07 11:30:00,105.36,105.68,105.27,105.54,40856.0,104.2101,104.5266,104.1211,104.3881,40856.0
2023-08-07 11:40:00,105.58,105.88,105.55,105.87,21732.0,104.4277,104.7244,104.398,104.7145,21732.0
2023-08-07 11:50:00,105.86,106.46,105.85,106.38,45553.0,104.7046,105.2981,104.6947,105.219,45553.0
2023-08-07 12:00:00,106.45,106.69,106.33,106.69,30641.0,105.2882,105.5256,105.1695,105.5256,30641.0
2023-08-07 12:10:00,106.69,106.78,106.45,106.7,36699.0,105.5256,105.6146,105.2882,105.5355,36699.0
2023-08-07 12:20:00,106.71,106.73,106.48,106.59,31074.0,105.5453,105.5651,105.3179,105.4267,31074.0
2023-08-07 12:30:00,106.59,106.86,106.49,106.85,25903.0,105.4267,105.6937,105.3278,105.6838,25903.0
2023-08-07 12:40:00,106.85,106.94,106.61,106.88,30702.0,105.6838,105.7728,105.4464,105.7135,30702.0
2023-08-07 12:50:00,106.89,107.15,106.86,107.02,42005.0,105.7234,105.9805,105.6937,105.852,42005.0
2023-08-07 13:00:00,107.02,107.21,106.93,107.14,35529.0,105.852,106.0399,105.7629,105.9707,35529.0
2023-08-07 13:10:00,107.13,107.41,107.12,107.4,22971.0,105.9608,106.2377,105.9509,106.2278,22971.0
2023-08-07 13:20:00,107.42,107.51,107.2,107.29,27200.0,106.2476,106.3366,106.03,106.119,27200.0
2023-08-07 13:30:00,107.3,107.31,106.99,107.09,25721.0,106.1289,106.1388,105.8223,105.9212,25721.0
2023-08-07 13:40:00,107.11,107.26,106.94,107.26,33236.0,105.941,106.0893,105.7728,106.0893,33236.0
2023-08-07 13:50:00,107.26,107.26,106.93,106.95,32071.0,106.0893,106.0893,105.7629,105.7827,32071.0
2023-08-07 14:00:00,106.98,107.67,106.94,107.61,135762.0,105.8124,106.4949,105.7728,106.4355,135762.0
2023-08-07 14:10:00,107.62,107.65,107.33,107.63,73898.0,106.4454,106.4751,106.1586,106.4553,73898.0
2023-08-07 14:20:00,107.65,107.8,107.49,107.59,47356.0,106.4751,106.6235,106.3168,106.4157,47356.0
2023-08-07 14:30:00,107.61,107.79,107.55,107.7,29844.0,106.4355,106.6136,106.3762,106.5245,29844.0
2023-08-07 14:40:00,107.71,107.76,107.61,107.64,23089.0,106.5344,106.5839,106.4355,106.4652,23089.0
2023-08-07 14:50:00,107.67,107.79,107.59,107.73,26054.0,106.4949,106.6136,106.4157,106.5542,26054.0
2023-08-07 15:00:00,107.75,108.12,107.73,107.9,74715.0,106.574,106.94,106.5542,106.7224,74715.0
2023-08-07 15:10:00,107.92,108.05,107.68,107.72,54506.0,106.7421,106.8707,106.5048,106.5443,54506.0
2023-08-07 15:20:00,107.74,107.93,107.61,107.61,62047.0,106.5641,106.752,106.4355,106.4355,62047.0
2023-08-07 15:30:00,107.65,108.01,107.55,107.93,75137.0,106.4751,106.8312,106.3762,106.752,75137.0
2023-08-07 15:40:00,107.92,108.16,107.89,108.1,79429.0,106.7421,106.9795,106.7125,106.9202,79429.0
2023-08-07 15:50:00,108.08,108.24,107.95,108.07,227300.0,106.9004,107.0587,106.7718,106.8905,227300.0
2023-08-08 09:30:00,106.3,106.74,105.95,106.02,102886.0,105.1398,105.575,104.7936,104.8629,102886.0
2023-08-08 09:40:00,106.01,106.01,105.14,105.36,64742.0,104.853,104.853,103.9925,104.2101,64742.0
2023-08-08 09:50:00,105.55,106.34,105.48,106.12,31671.0,104.398,105.1794,104.3288,104.9618,31671.0
2023-08-08 10:00:00,106.21,106.58,105.79,106.49,33753.0,105.0508,105.4168,104.6354,105.3278,33753.0
2023-08-08 10:10:00,106.47,106.47,106.01,106.17,23849.0,105.308,105.308,104.853,105.0112,23849.0
2023-08-08 10:20:00,106.21,106.54,106.02,106.42,17766.0,105.0508,105.3772,104.8629,105.2585,17766.0
2023-08-08 10:30:00,106.43,106.45,105.97,106.3,20872.0,105.2684,105.2882,104.8134,105.1398,20872.0
2023-08-08 10:40:00,106.35,106.57,106.21,106.5,49540.0,105.1893,105.4069,105.0508,105.3376,49540.0
2023-08-08 10:50:00,106.5,106.54,106.05,106.09,27838.0,105.3376,105.3772,104.8926,104.9321,27838.0
2023-08-08 11:00:00,106.1,106.1,105.8,105.96,24836.0,104.942,104.942,104.6453,104.8035,24836.0
2023-08-08 11:10:00,106.0,106.03,105.78,105.97,29038.0,104.8431,104.8728,104.6255,104.8134,29038.0
2023-08-08 11:20:00,105.99,105.99,105.8,105.93,21318.0,104.8332,104.8332,104.6453,104.7739,21318.0
2023-08-08 11:30:00,105.89,105.93,105.45,105.56,30305.0,104.7343,104.7739,104.2991,104.4079,30305.0
2023-08-08 11:40:00,105.52,105.52,105.22,105.36,28611.0,104.3683,104.3683,104.0716,104.2101,28611.0
2023-08-08 11:50:00,105.34,105.65,105.28,105.43,25696.0,104.1903,104.4969,104.131,104.2793,25696.0
2023-08-08 12:00:00,105.46,105.9,105.41,105.84,14970.0,104.309,104.7442,104.2595,104.6848,14970.0
2023-08-08 12:10:00,105.79,105.96,105.71,105.96,14615.0,104.6354,104.8035,104.5563,104.8035,14615.0
2023-08-08 12:20:00,105.96,105.97,105.68,105.82,26112.0,104.8035,104.8134,104.5266,104.6651,26112.0
2023-08-08 12:30:00,105.81,105.94,105.67,105.72,18092.0,104.6552,104.7838,104.5167,104.5662,18092.0
2023-08-08 12:40:00,105.75,105.86,105.67,105.81,12108.0,104.5958,104.7046,104.5167,104.6552,12108.0
2023-08-08 12:50:00,105.77,105.96,105.74,105.95,7545.0,104.6156,104.8035,104.5859,104.7936,7545.0
2023-08-08 13:00:00,105.95,106.0,105.86,105.88,10093.0,104.7936,104.8431,104.7046,104.7244,10093.0
2023-08-08 13:10:00,105.83,106.25,105.83,106.25,27414.0,104.675,105.0904,104.675,105.0904,27414.0
2023-08-08 13:20:00,106.21,106.3,105.94,105.97,15277.0,105.0508,105.1398,104.7838,104.8134,15277.0
2023-08-08 13:30:00,106.01,106.08,105.76,105.76,8433.0,104.853,104.9222,104.6057,104.6057,8433.0
2023-08-08 13:40:00,105.76,105.89,105.74,105.86,10478.0,104.6057,104.7343,104.5859,104.7046,10478.0
2023-08-08 13:50:00,105.87,106.05,105.86,106.05,10727.0,104.7145,104.8926,104.7046,104.8926,10727.0
2023-08-08 14:00:00,106.06,106.21,105.99,106.03,14402.0,104.9024,105.0508,104.8332,104.8728,14402.0
2023-08-08 14:10:00,105.99,106.13,105.94,106.03,12665.0,104.8332,104.9717,104.7838,104.8728,12665.0
2023-08-08 14:20:00,106.05,106.05,105.79,105.81,14173.0,104.8926,104.8926,104.6354,104.6552,14173.0
2023-08-08 14:30:00,105.83,105.9,105.75,105.81,15385.0,104.675,104.7442,104.5958,104.6552,15385.0
2023-08-08 14:40:00,105.8,105.9,105.72,105.87,18191.0,104.6453,104.7442,104.5662,104.7145,18191.0
2023-08-08 14:50:00,105.87,106.24,105.85,106.1,16145.0,104.7145,105.0805,104.6947,104.942,16145.0
2023-08-08 15:00:00,106.1,106.1,105.83,105.85,17642.0,104.942,104.942,104.675,104.6947,17642.0
2023-08-08 15:10:00,105.85,105.93,105.65,105.67,26214.0,104.6947,104.7739,104.4969,104.5167,26214.0
2023-08-08 15:20:00,105.67,105.93,105.64,105.9,22555.0,104.5167,104.7739,104.487,104.7442,22555.0
2023-08-08 15:30:00,105.94,106.07,105.79,105.99,33949.0,104.7838,104.9123,104.6354,104.8332,33949.0
2023-08-08 15:40:00,105.99,106.18,105.99,106.01,44500.0,104.8332,105.0211,104.8332,104.853,44500.0
2023-08-08 15:50:00,106.02,106.16,105.89,106.12,181778.0,104.8629,105.0014,104.7343,104.9618,181778.0
2023-08-09 09:30:00,105.93,106.41,105.63,106.0,49194.0,104.7739,105.2486,104.4771,104.8431,49194.0
2023-08-09 09:40:00,105.82,106.26,105.77,105.82,20479.0,104.6651,105.1003,104.6156,104.6651,20479.0
2023-08-09 09:50:00,105.77,105.87,105.39,105.6,32955.0,104.6156,104.7145,104.2398,104.4475,32955.0
2023-08-09 10:00:00,105.62,105.93,105.3,105.3,30419.0,104.4672,104.7739,104.1507,104.1507,30419.0
2023-08-09 10:10:00,105.31,105.5,104.95,105.23,58022.0,104.1606,104.3486,103.8046,104.0815,58022.0
2023-08-09 10:20:00,105.12,105.12,104.32,104.51,74403.0,103.9727,103.9727,103.1814,103.3694,74403.0
2023-08-09 10:30:00,104.5,104.59,104.2,104.57,32504.0,103.3595,103.4485,103.0627,103.4287,32504.0
2023-08-09 10:40:00,104.55,104.87,104.54,104.8,18524.0,103.4089,103.7254,103.399,103.6562,18524.0
2023-08-09 10:50:00,104.79,104.83,104.43,104.44,23896.0,103.6463,103.6859,103.2902,103.3001,23896.0
2023-08-09 11:00:00,104.4,104.82,104.36,104.82,27214.0,103.2606,103.676,103.221,103.676,27214.0
2023-08-09 11:10:00,104.75,104.92,104.04,104.04,48791.0,103.6067,103.7749,102.9045,102.9045,48791.0
2023-08-09 11:20:00,104.01,104.2,103.72,103.87,32897.0,102.8748,103.0627,102.588,102.7363,32897.0
2023-08-09 11:30:00,103.81,104.09,103.6,103.62,31970.0,102.677,102.9539,102.4693,102.4891,31970.0
2023-08-09 11:40:00,103.63,104.12,103.59,104.02,47843.0,102.499,102.9836,102.4594,102.8847,47843.0
2023-08-09 11:50:00,103.98,104.03,103.73,103.83,34333.0,102.8451,102.8946,102.5979,102.6968,34333.0
2023-08-09 12:00:00,103.82,104.04,103.79,103.98,42860.0,102.6869,102.9045,102.6572,102.8451,42860.0
2023-08-09 12:10:00,103.99,103.99,103.75,103.9,19283.0,102.855,102.855,102.6177,102.766,19283.0
2023-08-09 12:20:00,103.9,104.14,103.76,104.07,17828.0,102.766,103.0034,102.6275,102.9342,17828.0
2023-08-09 12:30:00,104.03,104.1,103.96,104.03,16043.0,102.8946,102.9638,102.8254,102.8946,16043.0
2023-08-09 12:40:00,104.03,104.13,103.94,104.12,16450.0,102.8946,102.9935,102.8056,102.9836,16450.0
2023-08-09 12:50:00,104.13,104.16,103.89,104.03,14376.0,102.9935,103.0232,102.7561,102.8946,14376.0
2023-08-09 13:00:00,104.04,104.32,104.0,104.2,15299.0,102.9045,103.1814,102.8649,103.0627,15299.0
2023-08-09 13:10:00,104.19,104.3,104.1,104.21,18361.0,103.0529,103.1617,102.9638,103.0726,18361.0
2023-08-09 13:20:00,104.25,104.34,104.18,104.3,12053.0,103.1122,103.2012,103.043,103.1617,12053.0
2023-08-09 13:30:00,104.35,104.44,104.21,104.35,16429.0,103.2111,103.3001,103.0726,103.2111,16429.0
2023-08-09 13:40:00,104.37,104.37,104.11,104.15,12206.0,103.2309,103.2309,102.9737,103.0133,12206.0
2023-08-09 13:50:00,104.17,104.18,104.05,104.1,24642.0,103.0331,103.043,102.9144,102.9638,24642.0
2023-08-09 14:00:00,104.1,104.26,104.07,104.2,14329.0,102.9638,103.1221,102.9342,103.0627,14329.0
2023-08-09 14:10:00,104.24,104.36,104.11,104.26,9387.0,103.1023,103.221,102.9737,103.1221,9387.0
2023-08-09 14:20:00,104.29,104.39,104.24,104.28,14829.0,103.1518,103.2507,103.1023,103.1419,14829.0
2023-08-09 14:30:00,104.27,104.34,104.23,104.3,12719.0,103.132,103.2012,103.0924,103.1617,12719.0
2023-08-09 14:40:00,104.33,104.37,104.04,104.06,54871.0,103.1913,103.2309,102.9045,102.9243,54871.0
2023-08-09 14:50:00,104.04,104.05,103.82,103.97,17425.0,102.9045,102.9144,102.6869,102.8353,17425.0
2023-08-09 15:00:00,103.92,104.02,103.8,103.9,15893.0,102.7858,102.8847,102.6671,102.766,15893.0
2023-08-09 15:10:00,103.87,104.02,103.8,103.89,13895.0,102.7363,102.8847,102.6671,102.7561,13895.0
2023-08-09 15:20:00,103.92,104.11,103.91,103.95,20699.0,102.7858,102.9737,102.7759,102.8155,20699.0
2023-08-09 15:30:00,103.93,104.08,103.71,103.73,35711.0,102.7957,102.9441,102.5781,102.5979,35711.0
2023-08-09 15:40:00,103.73,103.79,103.33,103.36,70635.0,102.5979,102.6572,102.2022,102.2319,70635.0
2023-08-09 15:50:00,103.36,103.44,103.07,103.21,170661.0,102.2319,102.311,101.9451,102.0835,170661.0
2023-08-10 09:30:00,104.2,104.37,103.65,103.81,55394.0,103.0627,103.2309,102.5187,102.677,55394.0
2023-08-10 09:40:00,103.75,104.72,103.73,104.47,33704.0,102.6177,103.5771,102.5979,103.3298,33704.0
2023-08-10 09:50:00,104.55,104.86,104.5,104.73,26196.0,103.4089,103.7155,103.3595,103.587,26196.0
2023-08-10 10:00:00,104.77,104.83,104.3,104.37,20207.0,103.6265,103.6859,103.1617,103.2309,20207.0
2023-08-10 10:10:00,104.3,104.44,104.12,104.3,19419.0,103.1617,103.3001,102.9836,103.1617,19419.0
2023-08-10 10:20:00,104.23,104.31,103.98,104.03,19894.0,103.0924,103.1715,102.8451,102.8946,19894.0
2023-08-10 10:30:00,104.0,104.12,103.47,103.63,34753.0,102.8649,102.9836,102.3407,102.499,34753.0
2023-08-10 10:40:00,103.58,103.59,103.21,103.45,25394.0,102.4495,102.4594,102.0835,102.3209,25394.0
2023-08-10 10:50:00,103.42,103.82,103.36,103.57,22508.0,102.2913,102.6869,102.2319,102.4396,22508.0
2023-08-10 11:00:00,103.53,103.76,103.28,103.59,20065.0,102.4001,102.6275,102.1528,102.4594,20065.0
2023-08-10 11:10:00,103.52,103.82,103.41,103.79,32856.0,102.3902,102.6869,102.2814,102.6572,32856.0
2023-08-10 11:20:00,103.76,104.07,103.67,104.06,70388.0,102.6275,102.9342,102.5385,102.9243,70388.0
2023-08-10 11:30:00,104.0,104.31,103.92,104.23,30019.0,102.8649,103.1715,102.7858,103.0924,30019.0
2023-08-10 11:40:00,104.23,104.28,103.68,103.85,97163.0,103.0924,103.1419,102.5484,102.7166,97163.0
2023-08-10 11:50:00,103.86,103.86,103.53,103.75,12962.0,102.7265,102.7265,102.4001,102.6177,12962.0
2023-08-10 12:00:00,103.75,103.94,103.59,103.81,9394.0,102.6177,102.8056,102.4594,102.677,9394.0
2023-08-10 12:10:00,103.82,103.82,103.57,103.65,8690.0,102.6869,102.6869,102.4396,102.5187,8690.0
2023-08-10 12:20:00,103.65,103.71,103.4,103.54,20364.0,102.5187,102.5781,102.2715,102.4099,20364.0
2023-08-10 12:30:00,103.45,103.51,103.25,103.43,14908.0,102.3209,102.3803,102.1231,102.3011,14908.0
2023-08-10 12:40:00,103.44,103.69,103.35,103.6,32043.0,102.311,102.5583,102.222,102.4693,32043.0
2023-08-10 12:50:00,103.61,103.63,102.91,103.2,31973.0,102.4792,102.499,101.7868,102.0737,31973.0
2023-08-10 13:00:00,103.14,103.45,103.14,103.34,20380.0,102.0143,102.3209,102.0143,102.2121,20380.0
2023-08-10 13:10:00,103.28,103.28,103.0,103.03,16968.0,102.1528,102.1528,101.8758,101.9055,16968.0
2023-08-10 13:20:00,103.08,103.08,102.83,102.98,15744.0,101.955,101.955,101.7077,101.8561,15744.0
2023-08-10 13:30:00,102.97,103.09,102.86,102.99,16879.0,101.8462,101.9649,101.7374,101.866,16879.0
2023-08-10 13:40:00,103.02,103.18,102.9,103.01,17608.0,101.8956,102.0539,101.7769,101.8857,17608.0
2023-08-10 13:50:00,103.0,103.1,102.51,102.78,30949.0,101.8758,101.9747,101.3912,101.6582,30949.0
2023-08-10 14:00:00,102.81,103.17,102.8,103.1,17099.0,101.6879,102.044,101.678,101.9747,17099.0
2023-08-10 14:10:00,103.1,103.43,102.98,103.32,20640.0,101.9747,102.3011,101.8561,102.1923,20640.0
2023-08-10 14:20:00,103.32,103.44,103.27,103.31,8631.0,102.1923,102.311,102.1429,102.1825,8631.0
2023-08-10 14:30:00,103.32,103.37,103.11,103.14,12274.0,102.1923,102.2418,101.9846,102.0143,12274.0
2023-08-10 14:40:00,103.2,103.42,103.08,103.31,9020.0,102.0737,102.2913,101.955,102.1825,9020.0
2023-08-10 14:50:00,103.26,103.51,103.26,103.49,9756.0,102.133,102.3803,102.133,102.3605,9756.0
2023-08-10 15:00:00,103.48,103.48,103.23,103.36,12529.0,102.3506,102.3506,102.1033,102.2319,12529.0
2023-08-10 15:10:00,103.39,103.62,103.37,103.52,11076.0,102.2616,102.4891,102.2418,102.3902,11076.0
2023-08-10 15:20:00,103.47,103.52,103.06,103.14,12588.0,102.3407,102.3902,101.9352,102.0143,12588.0
2023-08-10 15:30:00,103.1,103.32,103.05,103.31,32469.0,101.9747,102.1923,101.9253,102.1825,32469.0
2023-08-10 15:40:00,103.24,103.32,103.05,103.3,38978.0,102.1132,102.1923,101.9253,102.1726,38978.0
2023-08-10 15:50:00,103.27,103.56,103.26,103.53,161597.0,102.1429,102.4297,102.133,102.4001,161597.0
2023-08-11 09:30:00,102.48,102.64,101.77,102.44,65491.0,101.3615,101.5198,100.6593,101.322,65491.0
2023-08-11 09:40:00,102.5,102.55,101.79,101.81,51562.0,101.3813,101.4308,100.679,100.6988,51562.0
2023-08-11 09:50:00,101.83,101.95,101.26,101.36,51787.0,100.7186,100.8373,100.1548,100.2537,51787.0
2023-08-11 10:00:00,101.37,102.78,101.37,102.65,46990.0,100.2636,101.6582,100.2636,101.5297,46990.0
2023-08-11 10:10:00,102.61,102.94,102.44,102.8,38486.0,101.4901,101.8165,101.322,101.678,38486.0
2023-08-11 10:20:00,102.8,103.16,102.67,102.7,29594.0,101.678,102.0341,101.5494,101.5791,29594.0
2023-08-11 10:30:00,102.73,102.79,102.37,102.57,31560.0,101.6088,101.6681,101.2527,101.4505,31560.0
2023-08-11 10:40:00,102.62,102.78,102.14,102.18,22606.0,101.5,101.6582,101.0252,101.0648,22606.0
2023-08-11 10:50:00,102.13,102.36,101.97,102.25,18381.0,101.0153,101.2428,100.8571,101.134,18381.0
2023-08-11 11:00:00,102.28,102.46,102.27,102.37,21230.0,101.1637,101.3417,101.1538,101.2527,21230.0
2023-08-11 11:10:00,102.39,102.54,102.32,102.48,17330.0,101.2725,101.4209,101.2033,101.3615,17330.0
2023-08-11 11:20:00,102.45,102.53,102.13,102.2,31729.0,101.3318,101.411,101.0153,101.0846,31729.0
2023-08-11 11:30:00,102.16,102.17,101.88,101.93,12763.0,101.045,101.0549,100.7681,100.8175,12763.0
2023-08-11 11:40:00,101.86,102.09,101.83,102.07,12516.0,100.7483,100.9758,100.7186,100.956,12516.0
2023-08-11 11:50:00,102.07,102.22,101.78,102.14,15009.0,100.956,101.1044,100.6692,101.0252,15009.0
2023-08-11 12:00:00,102.2,102.36,102.02,102.36,16095.0,101.0846,101.2428,100.9065,101.2428,16095.0
2023-08-11 12:10:00,102.37,102.54,102.32,102.42,11268.0,101.2527,101.4209,101.2033,101.3022,11268.0
2023-08-11 12:20:00,102.44,102.62,102.39,102.62,21361.0,101.322,101.5,101.2725,101.5,21361.0
2023-08-11 12:30:00,102.62,102.67,102.34,102.4,11043.0,101.5,101.5494,101.223,101.2824,11043.0
2023-08-11 12:40:00,102.37,102.52,102.25,102.25,14572.0,101.2527,101.4011,101.134,101.134,14572.0
2023-08-11 12:50:00,102.26,102.4,102.17,102.34,9807.0,101.1439,101.2824,101.0549,101.223,9807.0
2023-08-11 13:00:00,102.3,102.35,102.19,102.23,11870.0,101.1835,101.2329,101.0747,101.1142,11870.0
2023-08-11 13:10:00,102.22,102.34,102.07,102.23,10672.0,101.1044,101.223,100.956,101.1142,10672.0
2023-08-11 13:20:00,102.23,102.39,102.23,102.33,9793.0,101.1142,101.2725,101.1142,101.2132,9793.0
2023-08-11 13:30:00,102.33,102.4,102.22,102.28,10707.0,101.2132,101.2824,101.1044,101.1637,10707.0
2023-08-11 13:40:00,102.31,102.35,102.17,102.25,11922.0,101.1934,101.2329,101.0549,101.134,11922.0
2023-08-11 13:50:00,102.23,102.31,102.16,102.29,7965.0,101.1142,101.1934,101.045,101.1736,7965.0
2023-08-11 14:00:00,102.31,102.43,102.24,102.39,11974.0,101.1934,101.3121,101.1241,101.2725,11974.0
2023-08-11 14:10:00,102.33,102.44,102.29,102.41,10653.0,101.2132,101.322,101.1736,101.2923,10653.0
2023-08-11 14:20:00,102.43,102.58,102.4,102.55,9921.0,101.3121,101.4604,101.2824,101.4308,9921.0
2023-08-11 14:30:00,102.55,102.67,102.42,102.51,14814.0,101.4308,101.5494,101.3022,101.3912,14814.0
2023-08-11 14:40:00,102.5,102.51,102.36,102.42,12271.0,101.3813,101.3912,101.2428,101.3022,12271.0
2023-08-11 14:50:00,102.44,102.59,102.4,102.55,12196.0,101.322,101.4703,101.2824,101.4308,12196.0
2023-08-11 15:00:00,102.56,102.69,102.43,102.54,13815.0,101.4406,101.5692,101.3121,101.4209,13815.0
2023-08-11 15:10:00,102.52,102.78,102.5,102.78,12189.0,101.4011,101.6582,101.3813,101.6582,12189.0
2023-08-11 15:20:00,102.8,102.89,102.74,102.74,23264.0,101.678,101.767,101.6187,101.6187,23264.0
2023-08-11 15:30:00,102.73,102.95,102.62,102.67,24334.0,101.6088,101.8264,101.5,101.5494,24334.0
2023-08-11 15:40:00,102.64,102.78,102.59,102.75,36317.0,101.5198,101.6582,101.4703,101.6286,36317.0
2023-08-11 15:50:00,102.72,102.93,102.71,102.86,175733.0,101.5989,101.8066,101.589,101.7374,175733.0
2023-08-14 09:30:00,102.68,102.72,101.82,101.99,54813.0,101.5593,101.5989,100.7087,100.8769,54813.0
2023-08-14 09:40:00,102.1,102.64,102.1,102.64,25751.0,100.9857,101.5198,100.9857,101.5198,25751.0
2023-08-14 09:50:00,102.64,103.15,102.33,102.33,29541.0,101.5198,102.0242,101.2132,101.2132,29541.0
2023-08-14 10:00:00,102.36,102.36,101.51,101.98,40584.0,101.2428,101.2428,100.4021,100.867,40584.0
2023-08-14 10:10:00,101.98,102.39,101.88,102.11,51384.0,100.867,101.2725,100.7681,100.9956,51384.0
2023-08-14 10:20:00,102.12,102.26,101.91,101.91,46018.0,101.0054,101.1439,100.7977,100.7977,46018.0
2023-08-14 10:30:00,101.9,102.38,101.86,102.2,24658.0,100.7878,101.2626,100.7483,101.0846,24658.0
2023-08-14 10:40:00,102.24,102.34,102.03,102.18,18849.0,101.1241,101.223,100.9164,101.0648,18849.0
2023-08-14 10:50:00,102.18,102.51,102.01,102.15,36506.0,101.0648,101.3912,100.8966,101.0351,36506.0
2023-08-14 11:00:00,102.07,102.15,101.8,102.0,37024.0,100.956,101.0351,100.6889,100.8868,37024.0
2023-08-14 11:10:00,102.11,102.16,101.87,102.06,18479.0,100.9956,101.045,100.7582,100.9461,18479.0
2023-08-14 11:20:00,102.04,102.24,102.0,102.14,23740.0,100.9263,101.1241,100.8868,101.0252,23740.0
2023-08-14 11:30:00,102.15,102.42,102.15,102.29,19523.0,101.0351,101.3022,101.0351,101.1736,19523.0
2023-08-14 11:40:00,102.36,102.58,102.35,102.48,18057.0,101.2428,101.4604,101.2329,101.3615,18057.0
2023-08-14 11:50:00,102.48,102.7,102.35,102.39,32181.0,101.3615,101.5791,101.2329,101.2725,32181.0
2023-08-14 12:00:00,102.39,102.69,102.28,102.45,19161.0,101.2725,101.5692,101.1637,101.3318,19161.0
2023-08-14 12:10:00,102.45,102.71,102.26,102.71,33895.0,101.3318,101.589,101.1439,101.589,33895.0
2023-08-14 12:20:00,102.71,102.82,102.51,102.54,19442.0,101.589,101.6978,101.3912,101.4209,19442.0
2023-08-14 12:30:00,102.56,102.9,102.5,102.8,37753.0,101.4406,101.7769,101.3813,101.678,37753.0
2023-08-14 12:40:00,102.81,103.01,102.74,102.88,21271.0,101.6879,101.8857,101.6187,101.7572,21271.0
2023-08-14 12:50:00,102.9,103.0,102.79,102.88,17719.0,101.7769,101.8758,101.6681,101.7572,17719.0
2023-08-14 13:00:00,102.89,103.06,102.87,103.06,12973.0,101.767,101.9352,101.7473,101.9352,12973.0
2023-08-14 13:10:00,103.08,103.16,103.01,103.09,8389.0,101.955,102.0341,101.8857,101.9649,8389.0
2023-08-14 13:20:00,103.12,103.28,103.05,103.14,15187.0,101.9945,102.1528,101.9253,102.0143,15187.0
2023-08-14 13:30:00,103.16,103.28,103.14,103.28,9708.0,102.0341,102.1528,102.0143,102.1528,9708.0
2023-08-14 13:40:00,103.29,103.37,103.24,103.29,13879.0,102.1627,102.2418,102.1132,102.1627,13879.0
2023-08-14 13:50:00,103.28,103.52,103.28,103.48,17075.0,102.1528,102.3902,102.1528,102.3506,17075.0
2023-08-14 14:00:00,103.48,103.48,103.35,103.41,13877.0,102.3506,102.3506,102.222,102.2814,13877.0
2023-08-14 14:10:00,103.33,103.51,103.28,103.46,14473.0,102.2022,102.3803,102.1528,102.3308,14473.0
2023-08-14 14:20:00,103.48,103.61,103.42,103.59,17971.0,102.3506,102.4792,102.2913,102.4594,17971.0
2023-08-14 14:30:00,103.6,103.62,103.46,103.61,19774.0,102.4693,102.4891,102.3308,102.4792,19774.0
2023-08-14 14:40:00,103.6,103.66,103.3,103.31,21904.0,102.4693,102.5286,102.1726,102.1825,21904.0
2023-08-14 14:50:00,103.27,103.45,103.27,103.42,15297.0,102.1429,102.3209,102.1429,102.2913,15297.0
2023-08-14 15:00:00,103.45,103.54,103.25,103.3,22926.0,102.3209,102.4099,102.1231,102.1726,22926.0
2023-08-14 15:10:00,103.28,103.36,103.23,103.32,19735.0,102.1528,102.2319,102.1033,102.1923,19735.0
2023-08-14 15:20:00,103.32,103.5,103.32,103.34,19381.0,102.1923,102.3704,102.1923,102.2121,19381.0
2023-08-14 15:30:00,103.36,103.49,103.26,103.45,37288.0,102.2319,102.3605,102.133,102.3209,37288.0
2023-08-14 15:40:00,103.42,103.51,103.33,103.41,26769.0,102.2913,102.3803,102.2022,102.2814,26769.0
2023-08-14 15:50:00,103.4,103.76,103.38,103.75,83810.0,102.2715,102.6275,102.2517,102.6177,83810.0
2023-08-15 09:30:00,103.72,104.34,103.32,103.32,64211.0,102.588,103.2012,102.1923,102.1923,64211.0
2023-08-15 09:40:00,103.43,103.83,103.26,103.32,28615.0,102.3011,102.6968,102.133,102.1923,28615.0
2023-08-15 09:50:00,103.37,103.72,103.11,103.19,24415.0,102.2418,102.588,101.9846,102.0638,24415.0
2023-08-15 10:00:00,103.2,103.44,103.05,103.39,39726.0,102.0737,102.311,101.9253,102.2616,39726.0
2023-08-15 10:10:00,103.4,103.49,103.2,103.28,20003.0,102.2715,102.3605,102.0737,102.1528,20003.0
2023-08-15 10:20:00,103.23,103.57,103.14,103.36,11777.0,102.1033,102.4396,102.0143,102.2319,11777.0
2023-08-15 10:30:00,103.38,103.48,102.9,103.02,18949.0,102.2517,102.3506,101.7769,101.8956,18949.0
2023-08-15 10:40:00,103.03,103.33,102.99,103.32,26920.0,101.9055,102.2022,101.866,102.1923,26920.0
2023-08-15 10:50:00,103.45,103.55,103.26,103.42,12282.0,102.3209,102.4198,102.133,102.2913,12282.0
2023-08-15 11:00:00,103.38,103.69,103.33,103.54,67728.0,102.2517,102.5583,102.2022,102.4099,67728.0
2023-08-15 11:10:00,103.49,103.57,103.3,103.39,6689.0,102.3605,102.4396,102.1726,102.2616,6689.0
2023-08-15 11:20:00,103.35,103.61,103.31,103.58,10227.0,102.222,102.4792,102.1825,102.4495,10227.0
2023-08-15 11:30:00,103.55,103.74,103.45,103.69,17647.0,102.4198,102.6078,102.3209,102.5583,17647.0
2023-08-15 11:40:00,103.73,103.75,103.59,103.68,15043.0,102.5979,102.6177,102.4594,102.5484,15043.0
2023-08-15 11:50:00,103.71,103.74,103.59,103.68,11650.0,102.5781,102.6078,102.4594,102.5484,11650.0
2023-08-15 12:00:00,103.75,103.84,103.55,103.55,12333.0,102.6177,102.7067,102.4198,102.4198,12333.0
2023-08-15 12:10:00,103.59,103.7,103.4,103.4,17720.0,102.4594,102.5682,102.2715,102.2715,17720.0
2023-08-15 12:20:00,103.37,103.46,103.13,103.2,11982.0,102.2418,102.3308,102.0044,102.0737,11982.0
2023-08-15 12:30:00,103.2,103.25,103.04,103.09,17025.0,102.0737,102.1231,101.9154,101.9649,17025.0
2023-08-15 12:40:00,103.08,103.14,102.99,103.03,10888.0,101.955,102.0143,101.866,101.9055,10888.0
2023-08-15 12:50:00,103.0,103.17,102.91,103.17,9828.0,101.8758,102.044,101.7868,102.044,9828.0
2023-08-15 13:00:00,103.17,103.31,102.97,103.06,11719.0,102.044,102.1825,101.8462,101.9352,11719.0
2023-08-15 13:10:00,103.07,103.17,103.0,103.05,10079.0,101.9451,102.044,101.8758,101.9253,10079.0
2023-08-15 13:20:00,102.97,103.25,102.97,103.17,16651.0,101.8462,102.1231,101.8462,102.044,16651.0
2023-08-15 13:30:00,103.17,103.25,103.03,103.19,11225.0,102.044,102.1231,101.9055,102.0638,11225.0
2023-08-15 13:40:00,103.21,103.35,103.17,103.35,15268.0,102.0835,102.222,102.044,102.222,15268.0
2023-08-15 13:50:00,103.38,103.45,103.27,103.43,12294.0,102.2517,102.3209,102.1429,102.3011,12294.0
2023-08-15 14:00:00,103.47,103.55,103.39,103.45,22029.0,102.3407,102.4198,102.2616,102.3209,22029.0
2023-08-15 14:10:00,103.42,103.61,103.41,103.59,10212.0,102.2913,102.4792,102.2814,102.4594,10212.0
2023-08-15 14:20:00,103.57,103.69,103.53,103.54,9626.0,102.4396,102.5583,102.4001,102.4099,9626.0
2023-08-15 14:30:00,103.53,103.68,103.47,103.65,15220.0,102.4001,102.5484,102.3407,102.5187,15220.0
2023-08-15 14:40:00,103.69,103.72,103.57,103.71,10368.0,102.5583,102.588,102.4396,102.5781,10368.0
2023-08-15 14:50:00,103.7,103.76,103.62,103.69,10663.0,102.5682,102.6275,102.4891,102.5583,10663.0
2023-08-15 15:00:00,103.69,103.86,103.65,103.85,23007.0,102.5583,102.7265,102.5187,102.7166,23007.0
2023-08-15 15:10:00,103.85,103.89,103.57,103.66,22860.0,102.7166,102.7561,102.4396,102.5286,22860.0
2023-08-15 15:20:00,103.66,103.67,103.2,103.26,56152.0,102.5286,102.5385,102.0737,102.133,56152.0
2023-08-15 15:30:00,103.24,103.74,103.19,103.38,99682.0,102.1132,102.6078,102.0638,102.2517,99682.0
2023-08-15 15:40:00,103.36,103.39,103.2,103.25,45689.0,102.2319,102.2616,102.0737,102.1231,45689.0
2023-08-15 15:50:00,103.27,103.62,103.21,103.51,200165.0,102.1429,102.4891,102.0835,102.3803,200165.0
2023-08-16 09:30:00,102.63,104.25,102.46,104.09,56314.0,101.5099,103.1122,101.3417,102.9539,56314.0
2023-08-16 09:40:00,104.25,104.28,103.68,103.75,45701.0,103.1122,103.1419,102.5484,102.6177,45701.0
2023-08-16 09:50:00,103.65,103.83,103.12,103.24,21827.0,102.5187,102.6968,101.9945,102.1132,21827.0
2023-08-16 10:00:00,103.12,103.15,102.76,102.87,15781.0,101.9945,102.0242,101.6385,101.7473,15781.0
2023-08-16 10:10:00,102.9,103.3,102.87,103.21,22502.0,101.7769,102.1726,101.7473,102.0835,22502.0
2023-08-16 10:20:00,103.2,103.21,102.36,102.54,16006.0,102.0737,102.0835,101.2428,101.4209,16006.0
2023-08-16 10:30:00,102.48,102.65,102.39,102.51,18716.0,101.3615,101.5297,101.2725,101.3912,18716.0
2023-08-16 10:40:00,102.51,102.68,102.37,102.47,20702.0,101.3912,101.5593,101.2527,101.3516,20702.0
2023-08-16 10:50:00,102.49,102.6,102.34,102.51,21145.0,101.3714,101.4802,101.223,101.3912,21145.0
2023-08-16 11:00:00,102.53,102.81,102.44,102.76,13715.0,101.411,101.6879,101.322,101.6385,13715.0
2023-08-16 11:10:00,102.76,102.86,102.6,102.86,13214.0,101.6385,101.7374,101.4802,101.7374,13214.0
2023-08-16 11:20:00,102.85,102.96,102.73,102.75,12199.0,101.7275,101.8363,101.6088,101.6286,12199.0
2023-08-16 11:30:00,102.75,102.81,102.49,102.5,16474.0,101.6286,101.6879,101.3714,101.3813,16474.0
2023-08-16 11:40:00,102.51,102.73,102.39,102.5,18772.0,101.3912,101.6088,101.2725,101.3813,18772.0
2023-08-16 11:50:00,102.48,102.66,102.38,102.49,13791.0,101.3615,101.5396,101.2626,101.3714,13791.0
2023-08-16 12:00:00,102.53,102.73,102.48,102.65,11554.0,101.411,101.6088,101.3615,101.5297,11554.0
2023-08-16 12:10:00,102.64,102.64,102.22,102.3,8798.0,101.5198,101.5198,101.1044,101.1835,8798.0
2023-08-16 12:20:00,102.3,102.32,102.07,102.12,8402.0,101.1835,101.2033,100.956,101.0054,8402.0
2023-08-16 12:30:00,102.13,102.25,102.1,102.22,12476.0,101.0153,101.134,100.9857,101.1044,12476.0
2023-08-16 12:40:00,102.18,102.42,102.18,102.42,18384.0,101.0648,101.3022,101.0648,101.3022,18384.0
2023-08-16 12:50:00,102.47,102.47,102.29,102.31,18513.0,101.3516,101.3516,101.1736,101.1934,18513.0
2023-08-16 13:00:00,102.29,102.35,102.04,102.04,13715.0,101.1736,101.2329,100.9263,100.9263,13715.0
2023-08-16 13:10:00,102.06,102.1,101.96,102.0,22247.0,100.9461,100.9857,100.8472,100.8868,22247.0
2023-08-16 13:20:00,102.0,102.23,101.99,102.16,12581.0,100.8868,101.1142,100.8769,101.045,12581.0
2023-08-16 13:30:00,102.13,102.17,101.98,102.07,11967.0,101.0153,101.0549,100.867,100.956,11967.0
2023-08-16 13:40:00,102.08,102.25,102.04,102.2,16329.0,100.9659,101.134,100.9263,101.0846,16329.0
2023-08-16 13:50:00,102.19,102.36,102.19,102.24,9546.0,101.0747,101.2428,101.0747,101.1241,9546.0
2023-08-16 14:00:00,102.21,102.21,101.98,102.07,20551.0,101.0945,101.0945,100.867,100.956,20551.0
2023-08-16 14:10:00,102.04,102.22,101.9,102.17,55293.0,100.9263,101.1044,100.7878,101.0549,55293.0
2023-08-16 14:20:00,102.2,102.47,102.2,102.31,20567.0,101.0846,101.3516,101.0846,101.1934,20567.0
2023-08-16 14:30:00,102.34,102.44,102.22,102.27,16610.0,101.223,101.322,101.1044,101.1538,16610.0
2023-08-16 14:40:00,102.31,102.35,101.99,102.0,13451.0,101.1934,101.2329,100.8769,100.8868,13451.0
2023-08-16 14:50:00,102.03,102.15,101.91,101.96,29681.0,100.9164,101.0351,100.7977,100.8472,29681.0
2023-08-16 15:00:00,101.93,101.94,101.63,101.68,23327.0,100.8175,100.8274,100.5208,100.5702,23327.0
2023-08-16 15:10:00,101.68,101.71,101.3,101.38,32232.0,100.5702,100.5999,100.1944,100.2735,32232.0
2023-08-16 15:20:00,101.4,101.5,101.31,101.41,21865.0,100.2933,100.3922,100.2043,100.3032,21865.0
2023-08-16 15:30:00,101.38,101.39,101.09,101.17,66545.0,100.2735,100.2834,99.9867,100.0658,66545.0
2023-08-16 15:40:00,101.17,101.38,101.13,101.28,66389.0,100.0658,100.2735,100.0263,100.1746,66389.0
2023-08-16 15:50:00,101.3,101.53,101.12,101.17,239575.0,100.1944,100.4219,100.0164,100.0658,239575.0
2023-08-17 09:30:00,101.65,102.24,101.24,101.92,43212.0,100.5406,101.1241,100.1351,100.8076,43212.0
2023-08-17 09:40:00,101.93,102.11,101.51,101.58,21643.0,100.8175,100.9956,100.4021,100.4713,21643.0
2023-08-17 09:50:00,101.57,101.62,101.02,101.11,28683.0,100.4614,100.5109,99.9175,100.0065,28683.0
2023-08-17 10:00:00,101.15,101.57,101.15,101.33,39394.0,100.046,100.4614,100.046,100.2241,39394.0
2023-08-17 10:10:00,101.31,101.32,100.55,100.55,40026.0,100.2043,100.2142,99.4526,99.4526,40026.0
2023-08-17 10:20:00,100.56,100.58,100.06,100.13,55852.0,99.4625,99.4823,98.9679,99.0372,55852.0
2023-08-17 10:30:00,100.17,100.55,100.15,100.54,33566.0,99.0767,99.4526,99.0569,99.4427,33566.0
2023-08-17 10:40:00,100.56,100.8,100.48,100.8,24551.0,99.4625,99.6999,99.3833,99.6999,24551.0
2023-08-17 10:50:00,100.79,101.16,100.79,101.06,52074.0,99.69,100.0559,99.69,99.957,52074.0
2023-08-17 11:00:00,101.04,101.12,100.64,100.76,32549.0,99.9372,100.0164,99.5416,99.6603,32549.0
2023-08-17 11:10:00,100.75,100.85,100.47,100.6,24153.0,99.6504,99.7493,99.3735,99.502,24153.0
2023-08-17 11:20:00,100.64,100.74,100.46,100.63,23894.0,99.5416,99.6405,99.3636,99.5317,23894.0
2023-08-17 11:30:00,100.62,100.75,100.41,100.69,34987.0,99.5218,99.6504,99.3141,99.5911,34987.0
2023-08-17 11:40:00,100.71,100.84,100.46,100.6,18102.0,99.6108,99.7394,99.3636,99.502,18102.0
2023-08-17 11:50:00,100.57,100.65,100.33,100.33,22093.0,99.4724,99.5515,99.235,99.235,22093.0
2023-08-17 12:00:00,100.32,100.47,100.2,100.33,19287.0,99.2251,99.3735,99.1064,99.235,19287.0
2023-08-17 12:10:00,100.34,100.45,100.15,100.16,19359.0,99.2449,99.3537,99.0569,99.0668,19359.0
2023-08-17 12:20:00,100.2,100.68,100.2,100.52,30179.0,99.1064,99.5812,99.1064,99.4229,30179.0
2023-08-17 12:30:00,100.52,100.78,100.5,100.76,16219.0,99.4229,99.6801,99.4031,99.6603,16219.0
2023-08-17 12:40:00,100.73,101.03,100.73,100.97,46883.0,99.6306,99.9273,99.6306,99.868,46883.0
2023-08-17 12:50:00,100.93,101.27,100.93,101.25,23944.0,99.8284,100.1647,99.8284,100.1449,23944.0
2023-08-17 13:00:00,101.25,101.27,101.08,101.13,28910.0,100.1449,100.1647,99.9768,100.0263,28910.0
2023-08-17 13:10:00,101.09,101.19,100.99,101.11,16464.0,99.9867,100.0856,99.8878,100.0065,16464.0
2023-08-17 13:20:00,101.15,101.23,101.0,101.19,11318.0,100.046,100.1252,99.8977,100.0856,11318.0
2023-08-17 13:30:00,101.18,101.18,101.03,101.16,11846.0,100.0757,100.0757,99.9273,100.0559,11846.0
2023-08-17 13:40:00,101.16,101.21,101.03,101.14,13068.0,100.0559,100.1054,99.9273,100.0361,13068.0
2023-08-17 13:50:00,101.16,101.27,101.13,101.25,18868.0,100.0559,100.1647,100.0263,100.1449,18868.0
2023-08-17 14:00:00,101.23,101.24,100.96,101.12,51017.0,100.1252,100.1351,99.8581,100.0164,51017.0
2023-08-17 14:10:00,101.11,101.2,101.0,101.06,22080.0,100.0065,100.0955,99.8977,99.957,22080.0
2023-08-17 14:20:00,101.07,101.13,100.95,101.01,28019.0,99.9669,100.0263,99.8482,99.9076,28019.0
2023-08-17 14:30:00,101.05,101.17,100.91,101.02,57772.0,99.9471,100.0658,99.8087,99.9175,57772.0
2023-08-17 14:40:00,101.03,101.1,100.83,100.87,24929.0,99.9273,99.9966,99.7295,99.7691,24929.0
2023-08-17 14:50:00,100.86,100.92,100.5,100.54,37172.0,99.7592,99.8185,99.4031,99.4427,37172.0
2023-08-17 15:00:00,100.51,100.52,100.25,100.28,52286.0,99.413,99.4229,99.1559,99.1855,52286.0
2023-08-17 15:10:00,100.29,100.36,100.06,100.35,55718.0,99.1954,99.2647,98.9679,99.2548,55718.0
2023-08-17 15:20:00,100.37,100.46,99.92,100.35,172762.0,99.2745,99.3636,98.8295,99.2548,172762.0
2023-08-17 15:30:00,100.38,100.59,100.06,100.07,72616.0,99.2844,99.4921,98.9679,98.9778,72616.0
2023-08-17 15:40:00,100.07,100.17,99.72,99.82,111222.0,98.9778,99.0767,98.6316,98.7305,111222.0
2023-08-17 15:50:00,99.83,100.15,99.5,99.52,410920.0,98.7404,99.0569,98.414,98.4338,410920.0
2023-08-18 09:30:00,98.1,99.2,97.77,99.2,189138.0,97.0293,98.1173,96.7029,98.1173,189138.0
2023-08-18 09:40:00,99.14,99.5,98.85,99.32,61896.0,98.058,98.414,97.7711,98.236,61896.0
2023-08-18 09:50:00,99.32,99.87,99.24,99.54,94473.0,98.236,98.78,98.1569,98.4536,94473.0
2023-08-18 10:00:00,99.59,99.66,98.99,99.12,52473.0,98.5031,98.5723,97.9096,98.0382,52473.0
2023-08-18 10:10:00,99.04,99.38,98.88,99.07,40343.0,97.9591,98.2954,97.8008,97.9887,40343.0
2023-08-18 10:20:00,99.16,99.18,98.9,98.91,17395.0,98.0778,98.0975,97.8206,97.8305,17395.0
2023-08-18 10:30:00,98.89,99.82,98.85,99.73,67969.0,97.8107,98.7305,97.7711,98.6415,67969.0
2023-08-18 10:40:00,99.73,99.78,99.42,99.54,51270.0,98.6415,98.691,98.3349,98.4536,51270.0
2023-08-18 10:50:00,99.53,99.55,98.84,99.08,39772.0,98.4437,98.4635,97.7612,97.9986,39772.0
2023-08-18 11:00:00,99.05,99.39,98.98,99.01,42695.0,97.969,98.3052,97.8997,97.9294,42695.0
2023-08-18 11:10:00,99.08,99.23,98.94,99.14,21506.0,97.9986,98.147,97.8602,98.058,21506.0
2023-08-18 11:20:00,99.16,99.61,99.13,99.54,112440.0,98.0778,98.5228,98.0481,98.4536,112440.0
2023-08-18 11:30:00,99.52,99.7,99.42,99.51,38588.0,98.4338,98.6119,98.3349,98.4239,38588.0
2023-08-18 11:40:00,99.52,99.74,99.37,99.6,38942.0,98.4338,98.6514,98.2855,98.5129,38942.0
2023-08-18 11:50:00,99.67,99.82,99.63,99.73,16748.0,98.5822,98.7305,98.5426,98.6415,16748.0
2023-08-18 12:00:00,99.72,100.21,99.65,100.09,28335.0,98.6316,99.1163,98.5624,98.9976,28335.0
2023-08-18 12:10:00,100.04,100.14,99.84,100.07,20584.0,98.9481,99.0471,98.7503,98.9778,20584.0
2023-08-18 12:20:00,100.06,100.18,99.93,99.97,21638.0,98.9679,99.0866,98.8393,98.8789,21638.0
2023-08-18 12:30:00,100.0,100.28,99.98,100.04,15622.0,98.9086,99.1855,98.8888,98.9481,15622.0
2023-08-18 12:40:00,100.02,100.44,99.94,100.33,17535.0,98.9284,99.3438,98.8492,99.235,17535.0
2023-08-18 12:50:00,100.34,100.39,100.04,100.17,13238.0,99.2449,99.2943,98.9481,99.0767,13238.0
2023-08-18 13:00:00,100.14,100.36,100.07,100.3,19706.0,99.0471,99.2647,98.9778,99.2053,19706.0
2023-08-18 13:10:00,100.3,100.3,99.61,99.64,30623.0,99.2053,99.2053,98.5228,98.5525,30623.0
2023-08-18 13:20:00,99.63,99.65,99.28,99.43,50202.0,98.5426,98.5624,98.1964,98.3448,50202.0
2023-08-18 13:30:00,99.45,99.73,99.26,99.52,22913.0,98.3646,98.6415,98.1767,98.4338,22913.0
2023-08-18 13:40:00,99.46,99.71,99.39,99.56,27390.0,98.3745,98.6217,98.3052,98.4734,27390.0
2023-08-18 13:50:00,99.58,99.77,99.38,99.77,12128.0,98.4932,98.6811,98.2954,98.6811,12128.0
2023-08-18 14:00:00,99.79,99.84,99.66,99.72,18622.0,98.7009,98.7503,98.5723,98.6316,18622.0
2023-08-18 14:10:00,99.71,100.03,99.63,99.93,20294.0,98.6217,98.9383,98.5426,98.8393,20294.0
2023-08-18 14:20:00,99.91,99.91,99.74,99.77,14876.0,98.8196,98.8196,98.6514,98.6811,14876.0
2023-08-18 14:30:00,99.79,99.94,99.72,99.81,16696.0,98.7009,98.8492,98.6316,98.7207,16696.0
2023-08-18 14:40:00,99.85,99.92,99.64,99.91,21435.0,98.7602,98.8295,98.5525,98.8196,21435.0
2023-08-18 14:50:00,99.91,99.91,99.69,99.74,17626.0,98.8196,98.8196,98.602,98.6514,17626.0
2023-08-18 15:00:00,99.69,99.74,99.5,99.51,24636.0,98.602,98.6514,98.414,98.4239,24636.0
2023-08-18 15:10:00,99.52,99.57,99.32,99.38,20009.0,98.4338,98.4833,98.236,98.2954,20009.0
2023-08-18 15:20:00,99.38,99.55,99.3,99.39,27677.0,98.2954,98.4635,98.2162,98.3052,27677.0
2023-08-18 15:30:00,99.38,99.45,99.08,99.13,37086.0,98.2954,98.3646,97.9986,98.0481,37086.0
2023-08-18 15:40:00,99.13,99.29,99.06,99.06,50847.0,98.0481,98.2063,97.9788,97.9788,50847.0
2023-08-18 15:50:00,99.08,99.23,98.92,99.22,195365.0,97.9986,98.147,97.8404,98.1371,195365.0
2023-08-21 09:30:00,99.95,100.41,98.42,99.16,57750.0,98.8591,99.3141,97.3458,98.0778,57750.0
2023-08-21 09:40:00,99.15,99.47,99.03,99.23,19605.0,98.0679,98.3844,97.9492,98.147,19605.0
2023-08-21 09:50:00,99.22,99.23,98.66,99.07,17819.0,98.1371,98.147,97.5832,97.9887,17819.0
2023-08-21 10:00:00,99.14,99.3,98.92,98.97,14885.0,98.058,98.2162,97.8404,97.8898,14885.0
2023-08-21 10:10:00,98.94,99.15,98.86,99.12,20467.0,97.8602,98.0679,97.781,98.0382,20467.0
2023-08-21 10:20:00,99.08,99.15,98.55,98.66,18691.0,97.9986,98.0679,97.4744,97.5832,18691.0
2023-08-21 10:30:00,98.65,98.69,98.44,98.65,24332.0,97.5733,97.6129,97.3656,97.5733,24332.0
2023-08-21 10:40:00,98.66,98.97,98.63,98.8,17924.0,97.5832,97.8898,97.5535,97.7217,17924.0
2023-08-21 10:50:00,98.7,98.77,98.58,98.59,17126.0,97.6228,97.692,97.5041,97.514,17126.0
2023-08-21 11:00:00,98.61,98.66,98.39,98.54,21018.0,97.5338,97.5832,97.3162,97.4645,21018.0
2023-08-21 11:10:00,98.46,98.63,98.32,98.56,25299.0,97.3854,97.5535,97.2469,97.4843,25299.0
2023-08-21 11:20:00,98.53,98.75,98.51,98.73,17321.0,97.4546,97.6722,97.4348,97.6524,17321.0
2023-08-21 11:30:00,98.69,98.77,98.26,98.33,16899.0,97.6129,97.692,97.1876,97.2568,16899.0
2023-08-21 11:40:00,98.29,98.41,97.94,97.95,17353.0,97.2172,97.3359,96.8711,96.881,17353.0
2023-08-21 11:50:00,97.91,97.98,97.77,97.91,21709.0,96.8414,96.9106,96.7029,96.8414,21709.0
2023-08-21 12:00:00,97.88,98.09,97.81,98.02,16683.0,96.8117,97.0194,96.7425,96.9502,16683.0
2023-08-21 12:10:00,98.0,98.13,97.95,98.08,21802.0,96.9304,97.059,96.881,97.0095,21802.0
2023-08-21 12:20:00,98.09,98.16,98.03,98.04,12624.0,97.0194,97.0887,96.9601,96.97,12624.0
2023-08-21 12:30:00,98.02,98.06,97.91,97.97,23959.0,96.9502,96.9898,96.8414,96.9007,23959.0
2023-08-21 12:40:00,97.99,98.12,97.92,98.1,9741.0,96.9205,97.0491,96.8513,97.0293,9741.0
2023-08-21 12:50:00,98.1,98.32,97.93,98.27,19329.0,97.0293,97.2469,96.8612,97.1975,19329.0
2023-08-21 13:00:00,98.24,98.34,98.13,98.27,24873.0,97.1678,97.2667,97.059,97.1975,24873.0
2023-08-21 13:10:00,98.26,98.49,98.26,98.42,12105.0,97.1876,97.4151,97.1876,97.3458,12105.0
2023-08-21 13:20:00,98.37,98.42,98.27,98.41,12863.0,97.2964,97.3458,97.1975,97.3359,12863.0
2023-08-21 13:30:00,98.39,98.56,98.36,98.53,14282.0,97.3162,97.4843,97.2865,97.4546,14282.0
2023-08-21 13:40:00,98.53,98.73,98.48,98.63,12069.0,97.4546,97.6524,97.4052,97.5535,12069.0
2023-08-21 13:50:00,98.64,98.66,98.26,98.33,26705.0,97.5634,97.5832,97.1876,97.2568,26705.0
2023-08-21 14:00:00,98.36,98.42,98.14,98.42,16451.0,97.2865,97.3458,97.0689,97.3458,16451.0
2023-08-21 14:10:00,98.53,98.55,98.21,98.27,19047.0,97.4546,97.4744,97.1381,97.1975,19047.0
2023-08-21 14:20:00,98.31,98.43,98.23,98.27,18386.0,97.237,97.3557,97.1579,97.1975,18386.0
2023-08-21 14:30:00,98.28,98.36,98.21,98.33,9798.0,97.2074,97.2865,97.1381,97.2568,9798.0
2023-08-21 14:40:00,98.32,98.46,98.3,98.46,20332.0,97.2469,97.3854,97.2271,97.3854,20332.0
2023-08-21 14:50:00,98.47,98.84,98.46,98.81,49669.0,97.3953,97.7612,97.3854,97.7316,49669.0
2023-08-21 15:00:00,98.82,99.36,98.82,99.35,41722.0,97.7415,98.2756,97.7415,98.2657,41722.0
2023-08-21 15:10:00,99.34,99.53,99.32,99.48,24543.0,98.2558,98.4437,98.236,98.3943,24543.0
2023-08-21 15:20:00,99.5,99.67,99.41,99.51,43975.0,98.414,98.5822,98.325,98.4239,43975.0
2023-08-21 15:30:00,99.51,99.51,99.24,99.35,38256.0,98.4239,98.4239,98.1569,98.2657,38256.0
2023-08-21 15:40:00,99.33,99.35,99.1,99.21,32274.0,98.2459,98.2657,98.0184,98.1272,32274.0
2023-08-21 15:50:00,99.17,99.36,99.15,99.25,131852.0,98.0876,98.2756,98.0679,98.1668,131852.0
2023-08-22 09:30:00,100.0,100.21,99.27,99.34,52504.0,98.9086,99.1163,98.1866,98.2558,52504.0
2023-08-22 09:40:00,99.34,99.61,99.19,99.26,11717.0,98.2558,98.5228,98.1074,98.1767,11717.0
2023-08-22 09:50:00,99.26,99.27,98.87,98.96,14253.0,98.1767,98.1866,97.7909,97.8799,14253.0
2023-08-22 10:00:00,98.92,99.04,98.5,98.5,36378.0,97.8404,97.9591,97.425,97.425,36378.0
2023-08-22 10:10:00,98.49,99.34,98.49,99.1,20140.0,97.4151,98.2558,97.4151,98.0184,20140.0
2023-08-22 10:20:00,99.08,99.09,98.74,98.92,21832.0,97.9986,98.0085,97.6623,97.8404,21832.0
2023-08-22 10:30:00,98.93,98.93,98.28,98.29,56334.0,97.8503,97.8503,97.2074,97.2172,56334.0
2023-08-22 10:40:00,98.3,98.49,98.23,98.28,34315.0,97.2271,97.4151,97.1579,97.2074,34315.0
2023-08-22 10:50:00,98.27,98.48,98.11,98.45,27072.0,97.1975,97.4052,97.0392,97.3755,27072.0
2023-08-22 11:00:00,98.48,98.51,98.27,98.32,27222.0,97.4052,97.4348,97.1975,97.2469,27222.0
2023-08-22 11:10:00,98.29,98.54,98.2,98.53,16163.0,97.2172,97.4645,97.1282,97.4546,16163.0
2023-08-22 11:20:00,98.51,98.71,98.37,98.57,16367.0,97.4348,97.6327,97.2964,97.4942,16367.0
2023-08-22 11:30:00,98.57,98.63,98.37,98.37,12984.0,97.4942,97.5535,97.2964,97.2964,12984.0
2023-08-22 11:40:00,98.37,98.37,98.14,98.17,12109.0,97.2964,97.2964,97.0689,97.0986,12109.0
2023-08-22 11:50:00,98.16,98.19,97.82,97.92,20199.0,97.0887,97.1183,96.7524,96.8513,20199.0
2023-08-22 12:00:00,97.92,98.06,97.83,97.87,23167.0,96.8513,96.9898,96.7623,96.8018,23167.0
2023-08-22 12:10:00,97.88,97.89,97.64,97.81,25241.0,96.8117,96.8216,96.5743,96.7425,25241.0
2023-08-22 12:20:00,97.78,97.79,97.59,97.73,20965.0,96.7128,96.7227,96.5249,96.6634,20965.0
2023-08-22 12:30:00,97.75,97.85,97.65,97.69,21426.0,96.6831,96.782,96.5842,96.6238,21426.0
2023-08-22 12:40:00,97.68,98.09,97.65,98.08,29306.0,96.6139,97.0194,96.5842,97.0095,29306.0
2023-08-22 12:50:00,98.09,98.43,98.09,98.24,23776.0,97.0194,97.3557,97.0194,97.1678,23776.0
2023-08-22 13:00:00,98.19,98.27,98.05,98.22,22957.0,97.1183,97.1975,96.9799,97.148,22957.0
2023-08-22 13:10:00,98.28,98.3,98.04,98.21,13873.0,97.2074,97.2271,96.97,97.1381,13873.0
2023-08-22 13:20:00,98.22,98.37,98.21,98.35,23960.0,97.148,97.2964,97.1381,97.2766,23960.0
2023-08-22 13:30:00,98.33,98.43,98.15,98.39,16296.0,97.2568,97.3557,97.0788,97.3162,16296.0
2023-08-22 13:40:00,98.41,98.68,98.4,98.54,18129.0,97.3359,97.603,97.326,97.4645,18129.0
2023-08-22 13:50:00,98.55,98.72,98.45,98.65,9949.0,97.4744,97.6426,97.3755,97.5733,9949.0
2023-08-22 14:00:00,98.64,98.83,98.57,98.82,18006.0,97.5634,97.7514,97.4942,97.7415,18006.0
2023-08-22 14:10:00,98.85,99.04,98.82,98.96,21478.0,97.7711,97.9591,97.7415,97.8799,21478.0
2023-08-22 14:20:00,98.96,99.19,98.89,98.89,18764.0,97.8799,98.1074,97.8107,97.8107,18764.0
2023-08-22 14:30:00,98.93,99.17,98.86,99.17,18770.0,97.8503,98.0876,97.781,98.0876,18770.0
2023-08-22 14:40:00,99.19,99.31,99.1,99.27,19697.0,98.1074,98.2261,98.0184,98.1866,19697.0
2023-08-22 14:50:00,99.27,99.59,99.22,99.54,37891.0,98.1866,98.5031,98.1371,98.4536,37891.0
2023-08-22 15:00:00,99.59,99.91,99.54,99.86,46200.0,98.5031,98.8196,98.4536,98.7701,46200.0
2023-08-22 15:10:00,99.88,99.92,99.65,99.65,31257.0,98.7899,98.8295,98.5624,98.5624,31257.0
2023-08-22 15:20:00,99.65,99.69,99.46,99.53,22522.0,98.5624,98.602,98.3745,98.4437,22522.0
2023-08-22 15:30:00,99.55,99.62,99.48,99.53,43300.0,98.4635,98.5327,98.3943,98.4437,43300.0
2023-08-22 15:40:00,99.55,99.57,99.25,99.35,32678.0,98.4635,98.4833,98.1668,98.2657,32678.0
2023-08-22 15:50:00,99.35,99.68,99.34,99.41,148517.0,98.2657,98.5921,98.2558,98.325,148517.0
2023-08-23 09:30:00,99.43,99.74,99.0,99.11,29147.0,98.3448,98.6514,97.9195,98.0283,29147.0
2023-08-23 09:40:00,99.12,99.14,98.78,99.05,23852.0,98.0382,98.058,97.7019,97.969,23852.0
2023-08-23 09:50:00,99.15,99.37,98.79,98.96,20545.0,98.0679,98.2855,97.7118,97.8799,20545.0
2023-08-23 10:00:00,98.97,99.86,98.93,99.76,27123.0,97.8898,98.7701,97.8503,98.6712,27123.0
2023-08-23 10:10:00,99.79,99.95,99.62,99.83,28949.0,98.7009,98.8591,98.5327,98.7404,28949.0
2023-08-23 10:20:00,99.78,99.99,99.69,99.94,13597.0,98.691,98.8987,98.602,98.8492,13597.0
2023-08-23 10:30:00,99.96,99.99,99.5,99.6,23981.0,98.869,98.8987,98.414,98.5129,23981.0
2023-08-23 10:40:00,99.59,100.18,99.57,100.18,33751.0,98.5031,99.0866,98.4833,99.0866,33751.0
2023-08-23 10:50:00,100.14,100.26,99.82,99.83,30139.0,99.0471,99.1657,98.7305,98.7404,30139.0
2023-08-23 11:00:00,99.84,102.98,99.63,102.96,237984.0,98.7503,101.8561,98.5426,101.8363,237984.0
2023-08-23 11:10:00,102.97,103.9,101.5,102.06,297662.0,101.8462,102.766,100.3922,100.9461,297662.0
2023-08-23 11:20:00,102.0,102.71,101.95,102.54,137287.0,100.8868,101.589,100.8373,101.4209,137287.0
2023-08-23 11:30:00,102.55,103.7,102.49,103.11,156473.0,101.4308,102.5682,101.3714,101.9846,156473.0
2023-08-23 11:40:00,103.14,103.23,102.53,102.81,69398.0,102.0143,102.1033,101.411,101.6879,69398.0
2023-08-23 11:50:00,102.79,102.84,102.58,102.7,26690.0,101.6681,101.7176,101.4604,101.5791,26690.0
2023-08-23 12:00:00,102.66,102.93,102.45,102.7,45965.0,101.5396,101.8066,101.3318,101.5791,45965.0
2023-08-23 12:10:00,102.7,102.75,102.32,102.34,29367.0,101.5791,101.6286,101.2033,101.223,29367.0
2023-08-23 12:20:00,102.37,102.59,102.34,102.42,33885.0,101.2527,101.4703,101.223,101.3022,33885.0
2023-08-23 12:30:00,102.42,102.46,102.07,102.09,25934.0,101.3022,101.3417,100.956,100.9758,25934.0
2023-08-23 12:40:00,102.11,102.38,102.01,102.37,23407.0,100.9956,101.2626,100.8966,101.2527,23407.0
2023-08-23 12:50:00,102.35,102.4,102.13,102.2,19626.0,101.2329,101.2824,101.0153,101.0846,19626.0
2023-08-23 13:00:00,102.2,102.28,102.02,102.26,21856.0,101.0846,101.1637,100.9065,101.1439,21856.0
2023-08-23 13:10:00,102.32,102.65,102.3,102.56,19479.0,101.2033,101.5297,101.1835,101.4406,19479.0
2023-08-23 13:20:00,102.54,102.59,102.39,102.44,14100.0,101.4209,101.4703,101.2725,101.322,14100.0
2023-08-23 13:30:00,102.46,102.54,102.38,102.39,15944.0,101.3417,101.4209,101.2626,101.2725,15944.0
2023-08-23 13:40:00,102.4,102.77,102.4,102.67,17913.0,101.2824,101.6484,101.2824,101.5494,17913.0
2023-08-23 13:50:00,102.69,102.75,102.61,102.64,16740.0,101.5692,101.6286,101.4901,101.5198,16740.0
2023-08-23 14:00:00,102.62,102.8,102.58,102.62,22953.0,101.5,101.678,101.4604,101.5,22953.0
2023-08-23 14:10:00,102.6,102.74,102.56,102.58,27634.0,101.4802,101.6187,101.4406,101.4604,27634.0
2023-08-23 14:20:00,102.57,102.75,102.55,102.74,17694.0,101.4505,101.6286,101.4308,101.6187,17694.0
2023-08-23 14:30:00,102.77,102.84,102.58,102.58,21010.0,101.6484,101.7176,101.4604,101.4604,21010.0
2023-08-23 14:40:00,102.55,102.57,102.39,102.49,22906.0,101.4308,101.4505,101.2725,101.3714,22906.0
2023-08-23 14:50:00,102.49,102.51,102.32,102.37,19614.0,101.3714,101.3912,101.2033,101.2527,19614.0
2023-08-23 15:00:00,102.37,102.47,102.22,102.31,19688.0,101.2527,101.3516,101.1044,101.1934,19688.0
2023-08-23 15:10:00,102.32,102.45,102.28,102.44,21555.0,101.2033,101.3318,101.1637,101.322,21555.0
2023-08-23 15:20:00,102.42,102.81,102.4,102.78,44959.0,101.3022,101.6879,101.2824,101.6582,44959.0
2023-08-23 15:30:00,102.8,102.87,102.66,102.67,67965.0,101.678,101.7473,101.5396,101.5494,67965.0
2023-08-23 15:40:00,102.68,102.71,102.41,102.45,64442.0,101.5593,101.589,101.2923,101.3318,64442.0
2023-08-23 15:50:00,102.44,102.44,102.21,102.42,218523.0,101.322,101.322,101.0945,101.3022,218523.0
2023-08-24 09:30:00,101.25,101.8,100.72,101.49,125199.0,100.1449,100.6889,99.6207,100.3823,125199.0
2023-08-24 09:40:00,101.38,101.5,100.81,101.17,45680.0,100.2735,100.3922,99.7097,100.0658,45680.0
2023-08-24 09:50:00,101.16,101.28,100.94,101.2,26471.0,100.0559,100.1746,99.8383,100.0955,26471.0
2023-08-24 10:00:00,101.16,101.61,100.96,101.38,30673.0,100.0559,100.501,99.8581,100.2735,30673.0
2023-08-24 10:10:00,101.38,101.61,101.09,101.34,30774.0,100.2735,100.501,99.9867,100.234,30774.0
2023-08-24 10:20:00,101.36,101.45,101.07,101.13,34192.0,100.2537,100.3428,99.9669,100.0263,34192.0
2023-08-24 10:30:00,101.09,101.1,100.7,100.89,47723.0,99.9867,99.9966,99.6009,99.7889,47723.0
2023-08-24 10:40:00,100.88,101.04,100.75,100.75,43766.0,99.779,99.9372,99.6504,99.6504,43766.0
2023-08-24 10:50:00,100.78,101.01,100.36,100.41,24594.0,99.6801,99.9076,99.2647,99.3141,24594.0
2023-08-24 11:00:00,100.44,100.44,99.8,99.94,46740.0,99.3438,99.3438,98.7108,98.8492,46740.0
2023-08-24 11:10:00,99.93,99.99,99.48,99.74,52708.0,98.8393,98.8987,98.3943,98.6514,52708.0
2023-08-24 11:20:00,99.73,99.96,99.69,99.88,39634.0,98.6415,98.869,98.602,98.7899,39634.0
2023-08-24 11:30:00,99.84,100.09,99.73,99.85,30839.0,98.7503,98.9976,98.6415,98.7602,30839.0
2023-08-24 11:40:00,99.89,99.94,99.66,99.81,17952.0,98.7998,98.8492,98.5723,98.7207,17952.0
2023-08-24 11:50:00,99.77,99.8,99.52,99.52,15442.0,98.6811,98.7108,98.4338,98.4338,15442.0
2023-08-24 12:00:00,99.56,99.73,99.3,99.69,29485.0,98.4734,98.6415,98.2162,98.602,29485.0
2023-08-24 12:10:00,99.68,99.94,99.5,99.91,15057.0,98.5921,98.8492,98.414,98.8196,15057.0
2023-08-24 12:20:00,99.94,100.23,99.84,100.22,23917.0,98.8492,99.1361,98.7503,99.1262,23917.0
2023-08-24 12:30:00,100.23,100.46,100.21,100.35,33224.0,99.1361,99.3636,99.1163,99.2548,33224.0
2023-08-24 12:40:00,100.36,100.57,100.24,100.5,16860.0,99.2647,99.4724,99.146,99.4031,16860.0
2023-08-24 12:50:00,100.53,100.57,100.04,100.17,20095.0,99.4328,99.4724,98.9481,99.0767,20095.0
2023-08-24 13:00:00,100.16,100.34,100.15,100.15,35609.0,99.0668,99.2449,99.0569,99.0569,35609.0
2023-08-24 13:10:00,100.16,100.43,99.98,99.98,19717.0,99.0668,99.3339,98.8888,98.8888,19717.0
2023-08-24 13:20:00,99.98,100.15,99.81,99.86,20854.0,98.8888,99.0569,98.7207,98.7701,20854.0
2023-08-24 13:30:00,99.83,99.94,99.77,99.84,15757.0,98.7404,98.8492,98.6811,98.7503,15757.0
2023-08-24 13:40:00,99.77,99.98,99.62,99.76,17516.0,98.6811,98.8888,98.5327,98.6712,17516.0
2023-08-24 13:50:00,99.76,99.77,99.52,99.66,17610.0,98.6712,98.6811,98.4338,98.5723,17610.0
2023-08-24 14:00:00,99.71,99.83,99.68,99.72,20638.0,98.6217,98.7404,98.5921,98.6316,20638.0
2023-08-24 14:10:00,99.7,99.83,99.6,99.6,15740.0,98.6119,98.7404,98.5129,98.5129,15740.0
2023-08-24 14:20:00,99.6,99.81,99.58,99.59,28953.0,98.5129,98.7207,98.4932,98.5031,28953.0
2023-08-24 14:30:00,99.59,99.66,99.41,99.42,29133.0,98.5031,98.5723,98.325,98.3349,29133.0
2023-08-24 14:40:00,99.44,99.47,99.24,99.33,25810.0,98.3547,98.3844,98.1569,98.2459,25810.0
2023-08-24 14:50:00,99.34,99.48,99.19,99.41,21091.0,98.2558,98.3943,98.1074,98.325,21091.0
2023-08-24 15:00:00,99.41,99.51,99.33,99.34,19808.0,98.325,98.4239,98.2459,98.2558,19808.0
2023-08-24 15:10:00,99.36,99.64,99.31,99.48,24688.0,98.2756,98.5525,98.2261,98.3943,24688.0
2023-08-24 15:20:00,99.48,99.49,99.32,99.45,35291.0,98.3943,98.4041,98.236,98.3646,35291.0
2023-08-24 15:30:00,99.45,99.52,99.24,99.39,54501.0,98.3646,98.4338,98.1569,98.3052,54501.0
2023-08-24 15:40:00,99.39,99.48,99.11,99.2,89765.0,98.3052,98.3943,98.0283,98.1173,89765.0
2023-08-24 15:50:00,99.19,99.35,99.02,99.02,265771.0,98.1074,98.2657,97.9393,97.9393,265771.0
2023-08-25 09:30:00,98.9,99.64,98.8,99.03,53595.0,97.8206,98.5525,97.7217,97.9492,53595.0
2023-08-25 09:40:00,99.12,99.56,99.03,99.44,30610.0,98.0382,98.4734,97.9492,98.3547,30610.0
2023-08-25 09:50:00,99.44,99.51,99.17,99.17,19159.0,98.3547,98.4239,98.0876,98.0876,19159.0
2023-08-25 10:00:00,99.21,99.27,98.66,98.7,25507.0,98.1272,98.1866,97.5832,97.6228,25507.0
2023-08-25 10:10:00,98.76,99.84,98.71,99.5,30466.0,97.6821,98.7503,97.6327,98.414,30466.0
2023-08-25 10:20:00,99.51,99.72,99.14,99.33,38229.0,98.4239,98.6316,98.058,98.2459,38229.0
2023-08-25 10:30:00,99.29,99.46,99.11,99.13,19038.0,98.2063,98.3745,98.0283,98.0481,19038.0
2023-08-25 10:40:00,99.21,99.25,98.51,98.71,24021.0,98.1272,98.1668,97.4348,97.6327,24021.0
2023-08-25 10:50:00,98.69,98.88,98.24,98.3,38777.0,97.6129,97.8008,97.1678,97.2271,38777.0
2023-08-25 11:00:00,98.3,98.87,98.18,98.81,22042.0,97.2271,97.7909,97.1084,97.7316,22042.0
2023-08-25 11:10:00,98.85,99.1,98.56,98.8,16341.0,97.7711,98.0184,97.4843,97.7217,16341.0
2023-08-25 11:20:00,98.82,99.33,98.74,99.33,18395.0,97.7415,98.2459,97.6623,98.2459,18395.0
2023-08-25 11:30:00,99.29,99.46,98.91,99.3,28761.0,98.2063,98.3745,97.8305,98.2162,28761.0
2023-08-25 11:40:00,99.29,99.32,99.0,99.23,17818.0,98.2063,98.236,97.9195,98.147,17818.0
2023-08-25 11:50:00,99.22,99.24,98.73,98.93,15719.0,98.1371,98.1569,97.6524,97.8503,15719.0
2023-08-25 12:00:00,98.94,99.09,98.77,98.93,16613.0,97.8602,98.0085,97.692,97.8503,16613.0
2023-08-25 12:10:00,98.96,99.16,98.9,99.02,31893.0,97.8799,98.0778,97.8206,97.9393,31893.0
2023-08-25 12:20:00,99.09,99.56,99.05,99.56,14197.0,98.0085,98.4734,97.969,98.4734,14197.0
2023-08-25 12:30:00,99.56,99.88,99.56,99.86,28475.0,98.4734,98.7899,98.4734,98.7701,28475.0
2023-08-25 12:40:00,99.8,100.0,99.74,99.94,31062.0,98.7108,98.9086,98.6514,98.8492,31062.0
2023-08-25 12:50:00,99.93,99.96,99.59,99.96,34134.0,98.8393,98.869,98.5031,98.869,34134.0
2023-08-25 13:00:00,99.94,99.94,99.34,99.49,22549.0,98.8492,98.8492,98.2558,98.4041,22549.0
2023-08-25 13:10:00,99.5,99.51,99.26,99.44,15158.0,98.414,98.4239,98.1767,98.3547,15158.0
2023-08-25 13:20:00,99.43,99.55,99.25,99.33,15524.0,98.3448,98.4635,98.1668,98.2459,15524.0
2023-08-25 13:30:00,99.32,99.4,99.15,99.32,11622.0,98.236,98.3151,98.0679,98.236,11622.0
2023-08-25 13:40:00,99.31,99.52,99.3,99.39,13170.0,98.2261,98.4338,98.2162,98.3052,13170.0
2023-08-25 13:50:00,99.37,99.61,99.35,99.57,14201.0,98.2855,98.5228,98.2657,98.4833,14201.0
2023-08-25 14:00:00,99.57,99.69,99.52,99.56,11953.0,98.4833,98.602,98.4338,98.4734,11953.0
2023-08-25 14:10:00,99.57,99.87,99.56,99.7,60103.0,98.4833,98.78,98.4734,98.6119,60103.0
2023-08-25 14:20:00,99.71,100.21,99.71,100.14,56926.0,98.6217,99.1163,98.6217,99.0471,56926.0
2023-08-25 14:30:00,100.17,100.23,100.03,100.05,42885.0,99.0767,99.1361,98.9383,98.958,42885.0
2023-08-25 14:40:00,100.07,100.37,99.88,100.11,232796.0,98.9778,99.2745,98.7899,99.0174,232796.0
2023-08-25 14:50:00,100.13,100.23,100.02,100.16,30448.0,99.0372,99.1361,98.9284,99.0668,30448.0
2023-08-25 15:00:00,100.16,100.29,99.97,100.08,224223.0,99.0668,99.1954,98.8789,98.9877,224223.0
2023-08-25 15:10:00,100.09,100.16,99.78,99.98,18915.0,98.9976,99.0668,98.691,98.8888,18915.0
2023-08-25 15:20:00,100.0,100.37,100.0,100.17,25547.0,98.9086,99.2745,98.9086,99.0767,25547.0
2023-08-25 15:30:00,100.16,100.24,99.99,100.07,34440.0,99.0668,99.146,98.8987,98.9778,34440.0
2023-08-25 15:40:00,100.08,100.19,99.83,99.83,55757.0,98.9877,99.0965,98.7404,98.7404,55757.0
2023-08-25 15:50:00,99.82,99.94,99.72,99.77,187062.0,98.7305,98.8492,98.6316,98.6811,187062.0
2023-08-28 09:30:00,100.0,100.39,99.5,100.39,36750.0,98.9086,99.2943,98.414,99.2943,36750.0
2023-08-28 09:40:00,100.39,100.53,99.96,100.45,26608.0,99.2943,99.4328,98.869,99.3537,26608.0
2023-08-28 09:50:00,100.43,100.52,99.73,100.04,19477.0,99.3339,99.4229,98.6415,98.9481,19477.0
2023-08-28 10:00:00,100.01,100.43,99.85,100.2,17758.0,98.9185,99.3339,98.7602,99.1064,17758.0
2023-08-28 10:10:00,100.2,100.2,99.91,100.0,16342.0,99.1064,99.1064,98.8196,98.9086,16342.0
2023-08-28 10:20:00,100.0,100.06,99.79,99.92,16119.0,98.9086,98.9679,98.7009,98.8295,16119.0
2023-08-28 10:30:00,99.89,100.02,99.61,99.61,9708.0,98.7998,98.9284,98.5228,98.5228,9708.0
2023-08-28 10:40:00,99.57,99.63,99.31,99.37,30386.0,98.4833,98.5426,98.2261,98.2855,30386.0
2023-08-28 10:50:00,99.3,99.41,98.96,99.14,31221.0,98.2162,98.325,97.8799,98.058,31221.0
2023-08-28 11:00:00,99.15,99.34,99.01,99.05,18586.0,98.0679,98.2558,97.9294,97.969,18586.0
2023-08-28 11:10:00,99.08,99.1,98.86,99.04,18790.0,97.9986,98.0184,97.781,97.9591,18790.0
2023-08-28 11:20:00,99.09,99.11,98.73,98.78,17338.0,98.0085,98.0283,97.6524,97.7019,17338.0
2023-08-28 11:30:00,98.79,98.97,98.65,98.65,21621.0,97.7118,97.8898,97.5733,97.5733,21621.0
2023-08-28 11:40:00,98.64,98.73,98.23,98.41,33824.0,97.5634,97.6524,97.1579,97.3359,33824.0
2023-08-28 11:50:00,98.38,98.54,98.28,98.5,27136.0,97.3063,97.4645,97.2074,97.425,27136.0
2023-08-28 12:00:00,98.49,98.7,98.36,98.67,13929.0,97.4151,97.6228,97.2865,97.5931,13929.0
2023-08-28 12:10:00,98.69,98.71,98.5,98.58,8265.0,97.6129,97.6327,97.425,97.5041,8265.0
2023-08-28 12:20:00,98.58,98.84,98.56,98.81,9737.0,97.5041,97.7612,97.4843,97.7316,9737.0
2023-08-28 12:30:00,98.81,98.88,98.75,98.82,7015.0,97.7316,97.8008,97.6722,97.7415,7015.0
2023-08-28 12:40:00,98.81,98.98,98.8,98.8,9561.0,97.7316,97.8997,97.7217,97.7217,9561.0
2023-08-28 12:50:00,98.8,99.12,98.8,99.1,8084.0,97.7217,98.0382,97.7217,98.0184,8084.0
2023-08-28 13:00:00,99.1,99.23,99.05,99.12,17431.0,98.0184,98.147,97.969,98.0382,17431.0
2023-08-28 13:10:00,99.13,99.18,99.03,99.17,7641.0,98.0481,98.0975,97.9492,98.0876,7641.0
2023-08-28 13:20:00,99.2,99.35,99.16,99.17,8389.0,98.1173,98.2657,98.0778,98.0876,8389.0
2023-08-28 13:30:00,99.19,99.22,99.03,99.06,9162.0,98.1074,98.1371,97.9492,97.9788,9162.0
2023-08-28 13:40:00,99.05,99.05,98.8,98.89,16867.0,97.969,97.969,97.7217,97.8107,16867.0
2023-08-28 13:50:00,98.89,98.94,98.64,98.73,15996.0,97.8107,97.8602,97.5634,97.6524,15996.0
2023-08-28 14:00:00,98.71,98.72,98.6,98.7,7813.0,97.6327,97.6426,97.5239,97.6228,7813.0
2023-08-28 14:10:00,98.71,98.71,98.52,98.52,17000.0,97.6327,97.6327,97.4447,97.4447,17000.0
2023-08-28 14:20:00,98.52,98.54,98.37,98.44,13366.0,97.4447,97.4645,97.2964,97.3656,13366.0
2023-08-28 14:30:00,98.41,98.53,98.33,98.5,16412.0,97.3359,97.4546,97.2568,97.425,16412.0
2023-08-28 14:40:00,98.54,98.58,98.34,98.48,28361.0,97.4645,97.5041,97.2667,97.4052,28361.0
2023-08-28 14:50:00,98.5,98.58,98.4,98.55,12580.0,97.425,97.5041,97.326,97.4744,12580.0
2023-08-28 15:00:00,98.59,98.74,98.55,98.74,15963.0,97.514,97.6623,97.4744,97.6623,15963.0
2023-08-28 15:10:00,98.72,98.76,98.53,98.58,18895.0,97.6426,97.6821,97.4546,97.5041,18895.0
2023-08-28 15:20:00,98.55,98.58,98.22,98.26,35460.0,97.4744,97.5041,97.148,97.1876,35460.0
2023-08-28 15:30:00,98.26,98.28,98.15,98.24,28997.0,97.1876,97.2074,97.0788,97.1678,28997.0
2023-08-28 15:40:00,98.24,98.54,98.23,98.29,54465.0,97.1678,97.4645,97.1579,97.2172,54465.0
2023-08-28 15:50:00,98.28,98.43,98.07,98.32,210632.0,97.2074,97.3557,96.9996,97.2469,210632.0
2023-08-29 09:30:00,98.3,98.43,96.9,97.7,116166.0,97.2271,97.3557,95.8424,96.6337,116166.0
2023-08-29 09:40:00,97.71,98.21,97.67,98.16,63893.0,96.6436,97.1381,96.604,97.0887,63893.0
2023-08-29 09:50:00,98.16,98.71,97.96,98.44,40401.0,97.0887,97.6327,96.8908,97.3656,40401.0
2023-08-29 10:00:00,98.44,98.9,98.44,98.66,43792.0,97.3656,97.8206,97.3656,97.5832,43792.0
2023-08-29 10:10:00,98.62,99.2,98.6,99.09,31350.0,97.5436,98.1173,97.5239,98.0085,31350.0
2023-08-29 10:20:00,99.04,99.47,99.02,99.45,34572.0,97.9591,98.3844,97.9393,98.3646,34572.0
2023-08-29 10:30:00,99.46,100.05,99.43,99.76,51635.0,98.3745,98.958,98.3448,98.6712,51635.0
2023-08-29 10:40:00,99.78,99.84,99.34,99.41,78637.0,98.691,98.7503,98.2558,98.325,78637.0
2023-08-29 10:50:00,99.44,99.59,99.15,99.25,39075.0,98.3547,98.5031,98.0679,98.1668,39075.0
2023-08-29 11:00:00,99.24,99.4,99.23,99.29,36640.0,98.1569,98.3151,98.147,98.2063,36640.0
2023-08-29 11:10:00,99.29,99.37,99.15,99.19,30581.0,98.2063,98.2855,98.0679,98.1074,30581.0
2023-08-29 11:20:00,99.18,99.51,99.16,99.35,33397.0,98.0975,98.4239,98.0778,98.2657,33397.0
2023-08-29 11:30:00,99.39,100.04,99.34,99.98,38475.0,98.3052,98.9481,98.2558,98.8888,38475.0
2023-08-29 11:40:00,99.97,100.04,99.71,99.84,25490.0,98.8789,98.9481,98.6217,98.7503,25490.0
2023-08-29 11:50:00,99.77,99.78,99.51,99.63,20991.0,98.6811,98.691,98.4239,98.5426,20991.0
2023-08-29 12:00:00,99.66,99.97,99.64,99.95,33880.0,98.5723,98.8789,98.5525,98.8591,33880.0
2023-08-29 12:10:00,99.94,100.28,99.88,100.21,34195.0,98.8492,99.1855,98.7899,99.1163,34195.0
2023-08-29 12:20:00,100.23,100.41,100.19,100.34,25452.0,99.1361,99.3141,99.0965,99.2449,25452.0
2023-08-29 12:30:00,100.38,100.47,100.29,100.44,23212.0,99.2844,99.3735,99.1954,99.3438,23212.0
2023-08-29 12:40:00,100.44,100.52,100.35,100.39,16575.0,99.3438,99.4229,99.2548,99.2943,16575.0
2023-08-29 12:50:00,100.42,100.46,100.21,100.29,17756.0,99.324,99.3636,99.1163,99.1954,17756.0
2023-08-29 13:00:00,100.3,100.47,100.19,100.47,16063.0,99.2053,99.3735,99.0965,99.3735,16063.0
2023-08-29 13:10:00,100.47,100.63,100.44,100.51,36892.0,99.3735,99.5317,99.3438,99.413,36892.0
2023-08-29 13:20:00,100.51,100.59,100.46,100.53,22221.0,99.413,99.4921,99.3636,99.4328,22221.0
2023-08-29 13:30:00,100.54,100.82,100.48,100.82,26601.0,99.4427,99.7196,99.3833,99.7196,26601.0
2023-08-29 13:40:00,100.83,100.9,100.51,100.66,24896.0,99.7295,99.7988,99.413,99.5614,24896.0
2023-08-29 13:50:00,100.65,100.71,100.53,100.53,24953.0,99.5515,99.6108,99.4328,99.4328,24953.0
2023-08-29 14:00:00,100.55,100.89,100.54,100.87,21307.0,99.4526,99.7889,99.4427,99.7691,21307.0
2023-08-29 14:10:00,100.87,100.93,100.69,100.88,16907.0,99.7691,99.8284,99.5911,99.779,16907.0
2023-08-29 14:20:00,100.88,100.92,100.73,100.76,17386.0,99.779,99.8185,99.6306,99.6603,17386.0
2023-08-29 14:30:00,100.77,100.88,100.66,100.77,15187.0,99.6702,99.779,99.5614,99.6702,15187.0
2023-08-29 14:40:00,100.76,100.93,100.76,100.84,18397.0,99.6603,99.8284,99.6603,99.7394,18397.0
2023-08-29 14:50:00,100.88,101.18,100.84,100.92,37327.0,99.779,100.0757,99.7394,99.8185,37327.0
2023-08-29 15:00:00,100.92,101.03,100.67,101.01,31444.0,99.8185,99.9273,99.5713,99.9076,31444.0
2023-08-29 15:10:00,101.0,101.02,100.67,100.75,22356.0,99.8977,99.9175,99.5713,99.6504,22356.0
2023-08-29 15:20:00,100.74,100.91,100.63,100.8,19768.0,99.6405,99.8087,99.5317,99.6999,19768.0
2023-08-29 15:30:00,100.79,100.9,100.69,100.74,23695.0,99.69,99.7988,99.5911,99.6405,23695.0
2023-08-29 15:40:00,100.73,100.86,100.61,100.7,32355.0,99.6306,99.7592,99.5119,99.6009,32355.0
2023-08-29 15:50:00,100.73,100.85,100.55,100.6,143670.0,99.6306,99.7493,99.4526,99.502,143670.0
2023-08-30 09:30:00,100.5,100.89,100.1,100.64,55462.0,99.4031,99.7889,99.0075,99.5416,55462.0
2023-08-30 09:40:00,100.65,101.0,99.68,99.77,43361.0,99.5515,99.8977,98.5921,98.6811,43361.0
2023-08-30 09:50:00,99.73,100.59,99.68,100.29,37403.0,98.6415,99.4921,98.5921,99.1954,37403.0
2023-08-30 10:00:00,100.28,100.61,100.17,100.59,38364.0,99.1855,99.5119,99.0767,99.4921,38364.0
2023-08-30 10:10:00,100.58,100.58,99.84,99.86,27970.0,99.4823,99.4823,98.7503,98.7701,27970.0
2023-08-30 10:20:00,99.9,99.93,99.36,99.45,39995.0,98.8097,98.8393,98.2756,98.3646,39995.0
2023-08-30 10:30:00,99.52,99.77,99.48,99.69,24812.0,98.4338,98.6811,98.3943,98.602,24812.0
2023-08-30 10:40:00,99.65,99.95,99.57,99.91,22780.0,98.5624,98.8591,98.4833,98.8196,22780.0
2023-08-30 10:50:00,99.91,100.38,99.82,100.23,42282.0,98.8196,99.2844,98.7305,99.1361,42282.0
2023-08-30 11:00:00,100.28,100.4,100.02,100.32,24076.0,99.1855,99.3042,98.9284,99.2251,24076.0
2023-08-30 11:10:00,100.36,100.45,100.26,100.4,14466.0,99.2647,99.3537,99.1657,99.3042,14466.0
2023-08-30 11:20:00,100.39,100.39,99.99,100.04,21588.0,99.2943,99.2943,98.8987,98.9481,21588.0
2023-08-30 11:30:00,100.05,100.34,100.02,100.23,16345.0,98.958,99.2449,98.9284,99.1361,16345.0
2023-08-30 11:40:00,100.22,100.27,100.07,100.2,12877.0,99.1262,99.1756,98.9778,99.1064,12877.0
2023-08-30 11:50:00,100.25,100.47,100.16,100.47,17870.0,99.1559,99.3735,99.0668,99.3735,17870.0
2023-08-30 12:00:00,100.46,100.52,100.2,100.28,10269.0,99.3636,99.4229,99.1064,99.1855,10269.0
2023-08-30 12:10:00,100.27,100.32,100.06,100.06,13028.0,99.1756,99.2251,98.9679,98.9679,13028.0
2023-08-30 12:20:00,100.03,100.23,100.02,100.23,10302.0,98.9383,99.1361,98.9284,99.1361,10302.0
2023-08-30 12:30:00,100.24,100.31,99.97,99.97,12743.0,99.146,99.2152,98.8789,98.8789,12743.0
2023-08-30 12:40:00,100.01,100.25,99.98,100.2,15277.0,98.9185,99.1559,98.8888,99.1064,15277.0
2023-08-30 12:50:00,100.22,100.22,99.96,99.99,11128.0,99.1262,99.1262,98.869,98.8987,11128.0
2023-08-30 13:00:00,99.98,99.99,99.74,99.76,16441.0,98.8888,98.8987,98.6514,98.6712,16441.0
2023-08-30 13:10:00,99.76,99.8,99.52,99.8,24780.0,98.6712,98.7108,98.4338,98.7108,24780.0
2023-08-30 13:20:00,99.78,99.82,99.64,99.7,12102.0,98.691,98.7305,98.5525,98.6119,12102.0
2023-08-30 13:30:00,99.7,99.77,99.63,99.73,9471.0,98.6119,98.6811,98.5426,98.6415,9471.0
2023-08-30 13:40:00,99.73,99.77,99.67,99.74,10457.0,98.6415,98.6811,98.5822,98.6514,10457.0
2023-08-30 13:50:00,99.72,99.83,99.61,99.83,11182.0,98.6316,98.7404,98.5228,98.7404,11182.0
2023-08-30 14:00:00,99.79,99.82,99.5,99.56,12439.0,98.7009,98.7305,98.414,98.4734,12439.0
2023-08-30 14:10:00,99.51,99.53,99.35,99.49,18910.0,98.4239,98.4437,98.2657,98.4041,18910.0
2023-08-30 14:20:00,99.51,99.59,99.38,99.45,15530.0,98.4239,98.5031,98.2954,98.3646,15530.0
2023-08-30 14:30:00,99.41,99.68,99.4,99.59,16143.0,98.325,98.5921,98.3151,98.5031,16143.0
2023-08-30 14:40:00,99.58,99.69,99.43,99.43,14252.0,98.4932,98.602,98.3448,98.3448,14252.0
2023-08-30 14:50:00,99.48,99.52,99.25,99.35,25592.0,98.3943,98.4338,98.1668,98.2657,25592.0
2023-08-30 15:00:00,99.35,99.38,99.21,99.3,24635.0,98.2657,98.2954,98.1272,98.2162,24635.0
2023-08-30 15:10:00,99.29,99.31,99.07,99.19,27637.0,98.2063,98.2261,97.9887,98.1074,27637.0
2023-08-30 15:20:00,99.19,99.21,99.04,99.07,22910.0,98.1074,98.1272,97.9591,97.9887,22910.0
2023-08-30 15:30:00,99.1,99.26,99.08,99.15,40881.0,98.0184,98.1767,97.9986,98.0679,40881.0
2023-08-30 15:40:00,99.15,99.16,98.86,98.93,68419.0,98.0679,98.0778,97.781,97.8503,68419.0
2023-08-30 15:50:00,98.92,98.99,98.72,98.96,187056.0,97.8404,97.9096,97.6426,97.8799,187056.0
2023-08-31 09:30:00,98.92,99.62,98.4,99.41,51035.0,97.8404,98.5327,97.326,98.325,51035.0
2023-08-31 09:40:00,99.28,99.35,98.82,99.08,23140.0,98.1964,98.2657,97.7415,97.9986,23140.0
2023-08-31 09:50:00,99.07,99.39,98.98,99.26,25255.0,97.9887,98.3052,97.8997,98.1767,25255.0
2023-08-31 10:00:00,99.24,99.5,98.98,99.4,34728.0,98.1569,98.414,97.8997,98.3151,34728.0
2023-08-31 10:10:00,99.41,99.72,99.29,99.55,12197.0,98.325,98.6316,98.2063,98.4635,12197.0
2023-08-31 10:20:00,99.48,99.82,99.35,99.66,26997.0,98.3943,98.7305,98.2657,98.5723,26997.0
2023-08-31 10:30:00,99.67,99.87,99.56,99.8,31923.0,98.5822,98.78,98.4734,98.7108,31923.0
2023-08-31 10:40:00,99.78,99.78,99.4,99.51,14996.0,98.691,98.691,98.3151,98.4239,14996.0
2023-08-31 10:50:00,99.51,99.54,99.3,99.43,10190.0,98.4239,98.4536,98.2162,98.3448,10190.0
2023-08-31 11:00:00,99.43,99.43,99.11,99.28,10597.0,98.3448,98.3448,98.0283,98.1964,10597.0
2023-08-31 11:10:00,99.3,99.47,99.23,99.33,12989.0,98.2162,98.3844,98.147,98.2459,12989.0
2023-08-31 11:20:00,99.27,99.56,99.2,99.42,15439.0,98.1866,98.4734,98.1173,98.3349,15439.0
2023-08-31 11:30:00,99.37,99.38,99.09,99.25,10864.0,98.2855,98.2954,98.0085,98.1668,10864.0
2023-08-31 11:40:00,99.25,99.5,99.24,99.35,15154.0,98.1668,98.414,98.1569,98.2657,15154.0
2023-08-31 11:50:00,99.4,99.56,99.36,99.49,17999.0,98.3151,98.4734,98.2756,98.4041,17999.0
2023-08-31 12:00:00,99.5,99.57,99.29,99.56,9097.0,98.414,98.4833,98.2063,98.4734,9097.0
2023-08-31 12:10:00,99.6,99.65,98.96,98.96,22928.0,98.5129,98.5624,97.8799,97.8799,22928.0
2023-08-31 12:20:00,98.96,99.0,98.79,98.83,12933.0,97.8799,97.9195,97.7118,97.7514,12933.0
2023-08-31 12:30:00,98.87,99.03,98.85,98.92,9822.0,97.7909,97.9492,97.7711,97.8404,9822.0
2023-08-31 12:40:00,98.93,98.93,98.82,98.84,16826.0,97.8503,97.8503,97.7415,97.7612,16826.0
2023-08-31 12:50:00,98.86,99.12,98.85,99.05,12263.0,97.781,98.0382,97.7711,97.969,12263.0
2023-08-31 13:00:00,99.02,99.04,98.8,98.86,7577.0,97.9393,97.9591,97.7217,97.781,7577.0
2023-08-31 13:10:00,98.81,98.96,98.81,98.91,10614.0,97.7316,97.8799,97.7316,97.8305,10614.0
2023-08-31 13:20:00,98.91,99.08,98.89,99.01,9946.0,97.8305,97.9986,97.8107,97.9294,9946.0
2023-08-31 13:30:00,99.02,99.09,98.74,98.9,19667.0,97.9393,98.0085,97.6623,97.8206,19667.0
2023-08-31 13:40:00,98.88,98.98,98.88,98.9,7464.0,97.8008,97.8997,97.8008,97.8206,7464.0
2023-08-31 13:50:00,98.87,98.87,98.63,98.69,12366.0,97.7909,97.7909,97.5535,97.6129,12366.0
2023-08-31 14:00:00,98.69,98.84,98.68,98.69,11145.0,97.6129,97.7612,97.603,97.6129,11145.0
2023-08-31 14:10:00,98.68,98.99,98.66,98.98,15338.0,97.603,97.9096,97.5832,97.8997,15338.0
2023-08-31 14:20:00,99.0,99.01,98.8,98.8,11624.0,97.9195,97.9294,97.7217,97.7217,11624.0
2023-08-31 14:30:00,98.76,98.92,98.71,98.89,12366.0,97.6821,97.8404,97.6327,97.8107,12366.0
2023-08-31 14:40:00,98.9,98.97,98.85,98.97,11423.0,97.8206,97.8898,97.7711,97.8898,11423.0
2023-08-31 14:50:00,98.98,99.0,98.73,98.92,11695.0,97.8997,97.9195,97.6524,97.8404,11695.0
2023-08-31 15:00:00,98.9,99.06,98.89,98.91,12729.0,97.8206,97.9788,97.8107,97.8305,12729.0
2023-08-31 15:10:00,98.9,98.97,98.85,98.93,8928.0,97.8206,97.8898,97.7711,97.8503,8928.0
2023-08-31 15:20:00,98.9,98.94,98.72,98.83,30222.0,97.8206,97.8602,97.6426,97.7514,30222.0
2023-08-31 15:30:00,98.84,98.87,98.71,98.75,37813.0,97.7612,97.7909,97.6327,97.6722,37813.0
2023-08-31 15:40:00,98.74,98.81,98.64,98.64,47893.0,97.6623,97.7316,97.5634,97.5634,47893.0
2023-08-31 15:50:00,98.66,99.09,98.64,98.94,229159.0,97.5832,98.0085,97.5634,97.8602,229159.0
2023-09-01 09:30:00,99.21,99.75,98.94,99.0,30001.0,98.1272,98.6613,97.8602,97.9195,30001.0
2023-09-01 09:40:00,99.01,99.13,98.62,99.0,30277.0,97.9294,98.0481,97.5436,97.9195,30277.0
2023-09-01 09:50:00,98.94,98.96,98.59,98.96,12007.0,97.8602,97.8799,97.514,97.8799,12007.0
2023-09-01 10:00:00,98.8,99.03,98.63,98.73,25433.0,97.7217,97.9492,97.5535,97.6524,25433.0
2023-09-01 10:10:00,98.81,99.04,98.73,98.93,33199.0,97.7316,97.9591,97.6524,97.8503,33199.0
2023-09-01 10:20:00,98.94,98.94,98.55,98.74,30940.0,97.8602,97.8602,97.4744,97.6623,30940.0
2023-09-01 10:30:00,98.78,98.82,98.65,98.65,11085.0,97.7019,97.7415,97.5733,97.5733,11085.0
2023-09-01 10:40:00,98.64,98.66,98.29,98.33,44249.0,97.5634,97.5832,97.2172,97.2568,44249.0
2023-09-01 10:50:00,98.3,98.34,97.91,98.07,59302.0,97.2271,97.2667,96.8414,96.9996,59302.0
2023-09-01 11:00:00,98.16,98.18,97.78,97.8,32573.0,97.0887,97.1084,96.7128,96.7326,32573.0
2023-09-01 11:10:00,97.81,98.08,97.72,98.02,21752.0,96.7425,97.0095,96.6535,96.9502,21752.0
2023-09-01 11:20:00,98.04,98.12,97.71,97.79,28462.0,96.97,97.0491,96.6436,96.7227,28462.0
2023-09-01 11:30:00,97.81,97.81,97.48,97.49,14306.0,96.7425,96.7425,96.4161,96.426,14306.0
2023-09-01 11:40:00,97.49,97.63,97.2,97.2,13380.0,96.426,96.5645,96.1391,96.1391,13380.0
2023-09-01 11:50:00,97.2,97.21,97.04,97.18,17324.0,96.1391,96.149,95.9809,96.1194,17324.0
2023-09-01 12:00:00,97.17,97.46,97.12,97.3,20451.0,96.1095,96.3963,96.06,96.2381,20451.0
2023-09-01 12:10:00,97.31,97.58,97.3,97.44,20303.0,96.2479,96.515,96.2381,96.3765,20303.0
2023-09-01 12:20:00,97.47,97.54,97.22,97.47,27633.0,96.4062,96.4754,96.1589,96.4062,27633.0
2023-09-01 12:30:00,97.45,97.88,97.45,97.86,20276.0,96.3864,96.8117,96.3864,96.7919,20276.0
2023-09-01 12:40:00,97.87,97.9,97.68,97.88,16130.0,96.8018,96.8315,96.6139,96.8117,16130.0
2023-09-01 12:50:00,97.91,97.93,97.76,97.89,13025.0,96.8414,96.8612,96.693,96.8216,13025.0
2023-09-01 13:00:00,97.9,98.16,97.86,98.08,8331.0,96.8315,97.0887,96.7919,97.0095,8331.0
2023-09-01 13:10:00,98.06,98.13,97.99,98.0,11595.0,96.9898,97.059,96.9205,96.9304,11595.0
2023-09-01 13:20:00,98.01,98.06,97.73,97.85,18302.0,96.9403,96.9898,96.6634,96.782,18302.0
2023-09-01 13:30:00,97.84,97.99,97.8,97.86,7122.0,96.7722,96.9205,96.7326,96.7919,7122.0
2023-09-01 13:40:00,97.88,97.89,97.67,97.75,11551.0,96.8117,96.8216,96.604,96.6831,11551.0
2023-09-01 13:50:00,97.77,97.79,97.54,97.62,10737.0,96.7029,96.7227,96.4754,96.5546,10737.0
2023-09-01 14:00:00,97.6,97.78,97.57,97.7,6934.0,96.5348,96.7128,96.5051,96.6337,6934.0
2023-09-01 14:10:00,97.71,97.74,97.55,97.69,26754.0,96.6436,96.6732,96.4853,96.6238,26754.0
2023-09-01 14:20:00,97.7,97.77,97.28,97.31,18059.0,96.6337,96.7029,96.2183,96.2479,18059.0
2023-09-01 14:30:00,97.34,97.38,97.1,97.18,14805.0,96.2776,96.3172,96.0402,96.1194,14805.0
2023-09-01 14:40:00,97.17,97.37,97.16,97.29,13106.0,96.1095,96.3073,96.0996,96.2282,13106.0
2023-09-01 14:50:00,97.3,97.5,97.3,97.44,11786.0,96.2381,96.4359,96.2381,96.3765,11786.0
2023-09-01 15:00:00,97.47,97.59,97.42,97.46,18813.0,96.4062,96.5249,96.3567,96.3963,18813.0
2023-09-01 15:10:00,97.47,97.7,97.39,97.62,26521.0,96.4062,96.6337,96.3271,96.5546,26521.0
2023-09-01 15:20:00,97.61,97.66,97.51,97.58,20195.0,96.5447,96.5941,96.4458,96.515,20195.0
2023-09-01 15:30:00,97.6,97.66,97.55,97.64,29035.0,96.5348,96.5941,96.4853,96.5743,29035.0
2023-09-01 15:40:00,97.63,97.65,97.39,97.63,57521.0,96.5645,96.5842,96.3271,96.5645,57521.0
2023-09-01 15:50:00,97.63,97.72,97.58,97.7,141484.0,96.5645,96.6535,96.515,96.6337,141484.0
2023-09-05 09:30:00,97.71,97.71,95.62,95.75,164196.0,96.6436,96.6436,94.5764,94.705,164196.0
2023-09-05 09:40:00,95.73,95.99,94.71,94.89,121972.0,94.6852,94.9423,93.6763,93.8544,121972.0
2023-09-05 09:50:00,94.85,95.11,94.56,95.03,65564.0,93.8148,94.072,93.528,93.9928,65564.0
2023-09-05 10:00:00,95.1,95.53,95.04,95.33,80256.0,94.0621,94.4874,94.0027,94.2896,80256.0
2023-09-05 10:10:00,95.38,96.29,95.28,96.18,66988.0,94.339,95.2391,94.2401,95.1303,66988.0
2023-09-05 10:20:00,96.15,97.17,96.11,96.92,66094.0,95.1006,96.1095,95.061,95.8622,66094.0
2023-09-05 10:30:00,96.84,97.21,96.66,97.11,31643.0,95.7831,96.149,95.605,96.0501,31643.0
2023-09-05 10:40:00,97.15,97.58,96.99,97.48,43076.0,96.0897,96.515,95.9314,96.4161,43076.0
2023-09-05 10:50:00,97.55,98.03,97.5,98.02,46037.0,96.4853,96.9601,96.4359,96.9502,46037.0
2023-09-05 11:00:00,98.0,98.03,97.55,98.02,32351.0,96.9304,96.9601,96.4853,96.9502,32351.0
2023-09-05 11:10:00,98.04,98.35,97.99,98.22,35848.0,96.97,97.2766,96.9205,97.148,35848.0
2023-09-05 11:20:00,98.2,98.49,98.17,98.23,21444.0,97.1282,97.4151,97.0986,97.1579,21444.0
2023-09-05 11:30:00,98.28,98.31,97.87,97.9,24414.0,97.2074,97.237,96.8018,96.8315,24414.0
2023-09-05 11:40:00,97.86,98.09,97.74,97.99,24442.0,96.7919,97.0194,96.6732,96.9205,24442.0
2023-09-05 11:50:00,97.99,98.14,97.74,97.76,22943.0,96.9205,97.0689,96.6732,96.693,22943.0
2023-09-05 12:00:00,97.76,98.15,97.67,97.86,20365.0,96.693,97.0788,96.604,96.7919,20365.0
2023-09-05 12:10:00,97.83,98.01,97.76,97.93,16765.0,96.7623,96.9403,96.693,96.8612,16765.0
2023-09-05 12:20:00,97.94,97.96,97.67,97.82,11769.0,96.8711,96.8908,96.604,96.7524,11769.0
2023-09-05 12:30:00,97.83,98.09,97.77,98.09,14000.0,96.7623,97.0194,96.7029,97.0194,14000.0
2023-09-05 12:40:00,98.09,98.28,98.05,98.11,25115.0,97.0194,97.2074,96.9799,97.0392,25115.0
2023-09-05 12:50:00,98.13,98.21,97.84,98.09,26695.0,97.059,97.1381,96.7722,97.0194,26695.0
2023-09-05 13:00:00,98.09,98.16,97.64,97.64,18381.0,97.0194,97.0887,96.5743,96.5743,18381.0
2023-09-05 13:10:00,97.64,97.79,97.58,97.61,22945.0,96.5743,96.7227,96.515,96.5447,22945.0
2023-09-05 13:20:00,97.59,97.82,97.45,97.8,25814.0,96.5249,96.7524,96.3864,96.7326,25814.0
2023-09-05 13:30:00,97.81,98.15,97.77,98.03,22523.0,96.7425,97.0788,96.7029,96.9601,22523.0
2023-09-05 13:40:00,98.07,98.28,98.03,98.15,17350.0,96.9996,97.2074,96.9601,97.0788,17350.0
2023-09-05 13:50:00,98.16,98.35,98.02,98.34,23071.0,97.0887,97.2766,96.9502,97.2667,23071.0
2023-09-05 14:00:00,98.36,98.41,98.09,98.1,31562.0,97.2865,97.3359,97.0194,97.0293,31562.0
2023-09-05 14:10:00,98.09,98.25,98.03,98.04,22381.0,97.0194,97.1777,96.9601,96.97,22381.0
2023-09-05 14:20:00,98.06,98.5,98.05,98.43,24410.0,96.9898,97.425,96.9799,97.3557,24410.0
2023-09-05 14:30:00,98.4,98.44,98.24,98.25,20302.0,97.326,97.3656,97.1678,97.1777,20302.0
2023-09-05 14:40:00,98.22,98.35,98.14,98.26,16406.0,97.148,97.2766,97.0689,97.1876,16406.0
2023-09-05 14:50:00,98.24,98.47,98.18,98.47,24231.0,97.1678,97.3953,97.1084,97.3953,24231.0
2023-09-05 15:00:00,98.46,98.46,98.01,98.01,23302.0,97.3854,97.3854,96.9403,96.9403,23302.0
2023-09-05 15:10:00,98.01,98.16,97.88,98.16,27748.0,96.9403,97.0887,96.8117,97.0887,27748.0
2023-09-05 15:20:00,98.17,98.7,98.16,98.62,64846.0,97.0986,97.6228,97.0887,97.5436,64846.0
2023-09-05 15:30:00,98.65,99.14,98.64,98.92,75507.0,97.5733,98.058,97.5634,97.8404,75507.0
2023-09-05 15:40:00,98.95,99.2,98.77,98.84,91842.0,97.87,98.1173,97.692,97.7612,91842.0
2023-09-05 15:50:00,98.85,99.07,98.78,98.98,279307.0,97.7711,97.9887,97.7019,97.8997,279307.0
2023-09-06 09:30:00,97.7,98.09,96.76,97.19,120781.0,96.6337,97.0194,95.7039,96.1293,120781.0
2023-09-06 09:40:00,97.13,97.8,97.04,97.45,92942.0,96.0699,96.7326,95.9809,96.3864,92942.0
2023-09-06 09:50:00,97.42,97.48,96.78,97.06,66348.0,96.3567,96.4161,95.7237,96.0007,66348.0
2023-09-06 10:00:00,96.98,97.35,96.37,97.03,109228.0,95.9215,96.2875,95.3182,95.971,109228.0
2023-09-06 10:10:00,97.03,97.44,96.91,97.27,73872.0,95.971,96.3765,95.8523,96.2084,73872.0
2023-09-06 10:20:00,97.25,97.63,96.93,96.94,56118.0,96.1886,96.5645,95.8721,95.882,56118.0
2023-09-06 10:30:00,96.99,97.57,96.99,97.51,39183.0,95.9314,96.5051,95.9314,96.4458,39183.0
2023-09-06 10:40:00,97.58,97.85,97.29,97.34,41973.0,96.515,96.782,96.2282,96.2776,41973.0
2023-09-06 10:50:00,97.34,97.64,97.15,97.48,34748.0,96.2776,96.5743,96.0897,96.4161,34748.0
2023-09-06 11:00:00,97.44,97.51,97.09,97.34,31666.0,96.3765,96.4458,96.0303,96.2776,31666.0
2023-09-06 11:10:00,97.34,97.65,97.22,97.65,34016.0,96.2776,96.5842,96.1589,96.5842,34016.0
2023-09-06 11:20:00,97.63,97.64,97.34,97.39,31999.0,96.5645,96.5743,96.2776,96.3271,31999.0
2023-09-06 11:30:00,97.38,97.48,97.17,97.28,28710.0,96.3172,96.4161,96.1095,96.2183,28710.0
2023-09-06 11:40:00,97.27,97.54,96.93,97.03,32138.0,96.2084,96.4754,95.8721,95.971,32138.0
2023-09-06 11:50:00,97.02,97.04,96.74,96.94,34344.0,95.9611,95.9809,95.6842,95.882,34344.0
2023-09-06 12:00:00,96.93,97.35,96.92,97.12,29887.0,95.8721,96.2875,95.8622,96.06,29887.0
2023-09-06 12:10:00,97.13,97.27,97.04,97.23,21779.0,96.0699,96.2084,95.9809,96.1688,21779.0
2023-09-06 12:20:00,97.22,97.32,97.05,97.1,23588.0,96.1589,96.2578,95.9908,96.0402,23588.0
2023-09-06 12:30:00,97.11,97.54,97.02,97.43,24247.0,96.0501,96.4754,95.9611,96.3666,24247.0
2023-09-06 12:40:00,97.45,97.45,97.18,97.19,22118.0,96.3864,96.3864,96.1194,96.1293,22118.0
2023-09-06 12:50:00,97.19,97.46,97.18,97.43,31988.0,96.1293,96.3963,96.1194,96.3666,31988.0
2023-09-06 13:00:00,97.41,97.48,97.24,97.35,16088.0,96.3469,96.4161,96.1787,96.2875,16088.0
2023-09-06 13:10:00,97.38,97.55,97.23,97.52,21023.0,96.3172,96.4853,96.1688,96.4557,21023.0
2023-09-06 13:20:00,97.54,97.62,97.28,97.55,27998.0,96.4754,96.5546,96.2183,96.4853,27998.0
2023-09-06 13:30:00,97.57,97.81,97.53,97.69,34496.0,96.5051,96.7425,96.4655,96.6238,34496.0
2023-09-06 13:40:00,97.7,98.14,97.67,98.13,51306.0,96.6337,97.0689,96.604,97.059,51306.0
2023-09-06 13:50:00,98.14,98.36,98.0,98.29,36454.0,97.0689,97.2865,96.9304,97.2172,36454.0
2023-09-06 14:00:00,98.26,98.4,98.15,98.28,56924.0,97.1876,97.326,97.0788,97.2074,56924.0
2023-09-06 14:10:00,98.28,98.56,98.23,98.56,60187.0,97.2074,97.4843,97.1579,97.4843,60187.0
2023-09-06 14:20:00,98.58,98.63,98.32,98.49,25640.0,97.5041,97.5535,97.2469,97.4151,25640.0
2023-09-06 14:30:00,98.52,98.57,98.42,98.52,19017.0,97.4447,97.4942,97.3458,97.4447,19017.0
2023-09-06 14:40:00,98.51,98.75,98.42,98.75,36221.0,97.4348,97.6722,97.3458,97.6722,36221.0
2023-09-06 14:50:00,98.74,98.77,98.42,98.46,22850.0,97.6623,97.692,97.3458,97.3854,22850.0
2023-09-06 15:00:00,98.47,98.55,98.33,98.44,39460.0,97.3953,97.4744,97.2568,97.3656,39460.0
2023-09-06 15:10:00,98.45,98.79,98.45,98.65,31177.0,97.3755,97.7118,97.3755,97.5733,31177.0
2023-09-06 15:20:00,98.66,98.82,98.65,98.8,32479.0,97.5832,97.7415,97.5733,97.7217,32479.0
2023-09-06 15:30:00,98.79,98.94,98.76,98.85,54827.0,97.7118,97.8602,97.6821,97.7711,54827.0
2023-09-06 15:40:00,98.85,98.97,98.76,98.84,80614.0,97.7711,97.8898,97.6821,97.7612,80614.0
2023-09-06 15:50:00,98.85,99.1,98.74,98.86,307345.0,97.7711,98.0184,97.6623,97.781,307345.0
2023-09-07 09:30:00,98.08,98.33,97.1,97.32,81348.0,97.0095,97.2568,96.0402,96.2578,81348.0
2023-09-07 09:40:00,97.32,97.49,96.92,97.15,35783.0,96.2578,96.426,95.8622,96.0897,35783.0
2023-09-07 09:50:00,97.18,97.26,96.85,97.1,29646.0,96.1194,96.1985,95.793,96.0402,29646.0
2023-09-07 10:00:00,97.15,97.29,96.82,96.95,53214.0,96.0897,96.2282,95.7633,95.8919,53214.0
2023-09-07 10:10:00,96.96,97.69,96.93,97.46,56826.0,95.9018,96.6238,95.8721,96.3963,56826.0
2023-09-07 10:20:00,97.46,97.57,97.27,97.31,31032.0,96.3963,96.5051,96.2084,96.2479,31032.0
2023-09-07 10:30:00,97.3,97.4,96.88,97.33,49035.0,96.2381,96.337,95.8226,96.2677,49035.0
2023-09-07 10:40:00,97.3,97.69,97.08,97.61,72249.0,96.2381,96.6238,96.0205,96.5447,72249.0
2023-09-07 10:50:00,97.6,97.77,97.45,97.45,38209.0,96.5348,96.7029,96.3864,96.3864,38209.0
2023-09-07 11:00:00,97.45,97.52,96.9,97.02,41183.0,96.3864,96.4557,95.8424,95.9611,41183.0
2023-09-07 11:10:00,97.03,97.22,96.74,96.81,49128.0,95.971,96.1589,95.6842,95.7534,49128.0
2023-09-07 11:20:00,96.79,96.87,96.41,96.6,36455.0,95.7336,95.8127,95.3578,95.5457,36455.0
2023-09-07 11:30:00,96.62,96.94,96.39,96.4,36090.0,95.5655,95.882,95.338,95.3479,36090.0
2023-09-07 11:40:00,96.38,96.56,96.11,96.11,28243.0,95.3281,95.5061,95.061,95.061,28243.0
2023-09-07 11:50:00,96.13,96.25,95.96,96.01,37613.0,95.0808,95.1995,94.9127,94.9621,37613.0
2023-09-07 12:00:00,96.02,96.57,95.96,96.52,31312.0,94.972,95.516,94.9127,95.4666,31312.0
2023-09-07 12:10:00,96.51,96.64,96.38,96.52,31968.0,95.4567,95.5853,95.3281,95.4666,31968.0
2023-09-07 12:20:00,96.5,96.83,96.37,96.71,28317.0,95.4468,95.7732,95.3182,95.6545,28317.0
2023-09-07 12:30:00,96.73,96.83,96.55,96.82,25661.0,95.6743,95.7732,95.4962,95.7633,25661.0
2023-09-07 12:40:00,96.8,96.91,96.6,96.6,21006.0,95.7435,95.8523,95.5457,95.5457,21006.0
2023-09-07 12:50:00,96.58,96.87,96.58,96.73,17889.0,95.5259,95.8127,95.5259,95.6743,17889.0
2023-09-07 13:00:00,96.72,96.96,96.71,96.74,29210.0,95.6644,95.9018,95.6545,95.6842,29210.0
2023-09-07 13:10:00,96.78,97.22,96.75,97.22,29775.0,95.7237,96.1589,95.6941,96.1589,29775.0
2023-09-07 13:20:00,97.15,97.15,96.82,96.86,14864.0,96.0897,96.0897,95.7633,95.8029,14864.0
2023-09-07 13:30:00,96.84,96.85,96.38,96.66,18027.0,95.7831,95.793,95.3281,95.605,18027.0
2023-09-07 13:40:00,96.67,96.82,96.62,96.8,15173.0,95.6149,95.7633,95.5655,95.7435,15173.0
2023-09-07 13:50:00,96.8,97.11,96.8,96.89,21434.0,95.7435,96.0501,95.7435,95.8325,21434.0
2023-09-07 14:00:00,96.9,97.08,96.86,97.02,21903.0,95.8424,96.0205,95.8029,95.9611,21903.0
2023-09-07 14:10:00,97.03,97.22,96.98,97.05,16079.0,95.971,96.1589,95.9215,95.9908,16079.0
2023-09-07 14:20:00,97.04,97.04,96.66,96.66,54223.0,95.9809,95.9809,95.605,95.605,54223.0
2023-09-07 14:30:00,96.68,96.68,96.41,96.45,34170.0,95.6248,95.6248,95.3578,95.3973,34170.0
2023-09-07 14:40:00,96.45,96.64,96.45,96.61,25896.0,95.3973,95.5853,95.3973,95.5556,25896.0
2023-09-07 14:50:00,96.61,96.84,96.61,96.74,35775.0,95.5556,95.7831,95.5556,95.6842,35775.0
2023-09-07 15:00:00,96.75,96.75,96.34,96.4,40120.0,95.6941,95.6941,95.2885,95.3479,40120.0
2023-09-07 15:10:00,96.4,96.6,96.38,96.5,41538.0,95.3479,95.5457,95.3281,95.4468,41538.0
2023-09-07 15:20:00,96.48,96.52,96.26,96.45,68495.0,95.427,95.4666,95.2094,95.3973,68495.0
2023-09-07 15:30:00,96.45,96.63,96.38,96.49,60054.0,95.3973,95.5754,95.3281,95.4369,60054.0
2023-09-07 15:40:00,96.49,96.7,96.41,96.68,70149.0,95.4369,95.6446,95.3578,95.6248,70149.0
2023-09-07 15:50:00,96.69,97.25,96.68,97.17,366010.0,95.6347,96.1886,95.6248,96.1095,366010.0
2023-09-08 09:30:00,97.15,97.55,96.75,97.5,34924.0,96.0897,96.4853,95.6941,96.4359,34924.0
2023-09-08 09:40:00,97.49,97.75,97.2,97.74,25651.0,96.426,96.6831,96.1391,96.6732,25651.0
2023-09-08 09:50:00,97.74,97.76,97.09,97.42,38229.0,96.6732,96.693,96.0303,96.3567,38229.0
2023-09-08 10:00:00,97.56,98.27,97.51,98.17,54946.0,96.4952,97.1975,96.4458,97.0986,54946.0
2023-09-08 10:10:00,98.13,98.28,98.0,98.2,54487.0,97.059,97.2074,96.9304,97.1282,54487.0
2023-09-08 10:20:00,98.15,98.6,98.09,98.4,42557.0,97.0788,97.5239,97.0194,97.326,42557.0
2023-09-08 10:30:00,98.42,98.51,97.86,97.87,39748.0,97.3458,97.4348,96.7919,96.8018,39748.0
2023-09-08 10:40:00,97.85,97.98,97.71,97.88,28110.0,96.782,96.9106,96.6436,96.8117,28110.0
2023-09-08 10:50:00,97.93,98.0,97.42,97.45,17029.0,96.8612,96.9304,96.3567,96.3864,17029.0
2023-09-08 11:00:00,97.39,97.67,97.32,97.38,15679.0,96.3271,96.604,96.2578,96.3172,15679.0
2023-09-08 11:10:00,97.37,97.9,97.36,97.54,20734.0,96.3073,96.8315,96.2974,96.4754,20734.0
2023-09-08 11:20:00,97.52,97.76,97.4,97.61,21061.0,96.4557,96.693,96.337,96.5447,21061.0
2023-09-08 11:30:00,97.61,97.97,97.26,97.29,21585.0,96.5447,96.9007,96.1985,96.2282,21585.0
2023-09-08 11:40:00,97.27,97.51,97.21,97.34,23619.0,96.2084,96.4458,96.149,96.2776,23619.0
2023-09-08 11:50:00,97.34,97.48,97.25,97.3,14335.0,96.2776,96.4161,96.1886,96.2381,14335.0
2023-09-08 12:00:00,97.32,97.34,96.95,97.07,51822.0,96.2578,96.2776,95.8919,96.0106,51822.0
2023-09-08 12:10:00,97.09,97.29,96.91,97.23,26543.0,96.0303,96.2282,95.8523,96.1688,26543.0
2023-09-08 12:20:00,97.24,97.29,97.02,97.29,27288.0,96.1787,96.2282,95.9611,96.2282,27288.0
2023-09-08 12:30:00,97.28,97.48,97.16,97.27,21737.0,96.2183,96.4161,96.0996,96.2084,21737.0
2023-09-08 12:40:00,97.24,97.49,97.16,97.18,12887.0,96.1787,96.426,96.0996,96.1194,12887.0
2023-09-08 12:50:00,97.16,97.41,97.16,97.25,13151.0,96.0996,96.3469,96.0996,96.1886,13151.0
2023-09-08 13:00:00,97.26,97.4,97.12,97.18,43650.0,96.1985,96.337,96.06,96.1194,43650.0
2023-09-08 13:10:00,97.19,97.27,96.93,97.01,23707.0,96.1293,96.2084,95.8721,95.9512,23707.0
2023-09-08 13:20:00,97.0,97.1,96.8,96.96,16325.0,95.9413,96.0402,95.7435,95.9018,16325.0
2023-09-08 13:30:00,96.94,96.99,96.72,96.76,13065.0,95.882,95.9314,95.6644,95.7039,13065.0
2023-09-08 13:40:00,96.75,96.85,96.5,96.5,47283.0,95.6941,95.793,95.4468,95.4468,47283.0
2023-09-08 13:50:00,96.45,96.64,96.43,96.44,24259.0,95.3973,95.5853,95.3775,95.3874,24259.0
2023-09-08 14:00:00,96.45,96.57,96.41,96.54,35509.0,95.3973,95.516,95.3578,95.4863,35509.0
2023-09-08 14:10:00,96.53,96.58,96.15,96.19,26713.0,95.4765,95.5259,95.1006,95.1402,26713.0
2023-09-08 14:20:00,96.15,96.29,96.1,96.15,23437.0,95.1006,95.2391,95.0511,95.1006,23437.0
2023-09-08 14:30:00,96.18,96.18,95.91,96.0,33818.0,95.1303,95.1303,94.8632,94.9522,33818.0
2023-09-08 14:40:00,95.97,96.36,95.97,96.36,36335.0,94.9226,95.3083,94.9226,95.3083,36335.0
2023-09-08 14:50:00,96.37,96.5,96.26,96.39,25593.0,95.3182,95.4468,95.2094,95.338,25593.0
2023-09-08 15:00:00,96.41,96.44,96.3,96.38,16689.0,95.3578,95.3874,95.249,95.3281,16689.0
2023-09-08 15:10:00,96.43,96.59,96.28,96.47,49018.0,95.3775,95.5358,95.2292,95.4171,49018.0
2023-09-08 15:20:00,96.5,96.63,96.39,96.52,22547.0,95.4468,95.5754,95.338,95.4666,22547.0
2023-09-08 15:30:00,96.48,96.8,96.46,96.75,38892.0,95.427,95.7435,95.4072,95.6941,38892.0
2023-09-08 15:40:00,96.76,96.79,96.59,96.78,37825.0,95.7039,95.7336,95.5358,95.7237,37825.0
2023-09-08 15:50:00,96.8,97.43,96.75,97.37,330373.0,95.7435,96.3666,95.6941,96.3073,330373.0
2023-09-11 09:30:00,98.25,98.36,97.11,97.35,48634.0,97.1777,97.2865,96.0501,96.2875,48634.0
2023-09-11 09:40:00,97.43,97.57,96.31,96.41,31512.0,96.3666,96.5051,95.2589,95.3578,31512.0
2023-09-11 09:50:00,96.43,96.49,95.18,95.26,92047.0,95.3775,95.4369,94.1412,94.2203,92047.0
2023-09-11 10:00:00,95.26,95.4,94.88,95.29,115010.0,94.2203,94.3588,93.8445,94.25,115010.0
2023-09-11 10:10:00,95.31,96.29,95.25,96.0,58925.0,94.2698,95.2391,94.2104,94.9522,58925.0
2023-09-11 10:20:00,96.01,96.73,95.98,96.71,51167.0,94.9621,95.6743,94.9325,95.6545,51167.0
2023-09-11 10:30:00,96.7,96.77,96.55,96.61,20804.0,95.6446,95.7138,95.4962,95.5556,20804.0
2023-09-11 10:40:00,96.59,96.83,96.37,96.6,32084.0,95.5358,95.7732,95.3182,95.5457,32084.0
2023-09-11 10:50:00,96.64,96.77,96.41,96.54,34300.0,95.5853,95.7138,95.3578,95.4863,34300.0
2023-09-11 11:00:00,96.5,96.58,96.37,96.44,19170.0,95.4468,95.5259,95.3182,95.3874,19170.0
2023-09-11 11:10:00,96.42,96.67,96.3,96.3,17180.0,95.3677,95.6149,95.249,95.249,17180.0
2023-09-11 11:20:00,96.28,96.39,96.15,96.19,25586.0,95.2292,95.338,95.1006,95.1402,25586.0
2023-09-11 11:30:00,96.18,96.2,95.95,95.95,44005.0,95.1303,95.1501,94.9028,94.9028,44005.0
2023-09-11 11:40:00,95.98,96.15,95.85,95.96,11800.0,94.9325,95.1006,94.8039,94.9127,11800.0
2023-09-11 11:50:00,95.97,96.15,95.92,96.14,29343.0,94.9226,95.1006,94.8731,95.0907,29343.0
2023-09-11 12:00:00,96.16,96.46,96.08,96.31,32192.0,95.1105,95.4072,95.0314,95.2589,32192.0
2023-09-11 12:10:00,96.22,96.35,96.06,96.32,17327.0,95.1698,95.2984,95.0116,95.2687,17327.0
2023-09-11 12:20:00,96.31,96.62,96.27,96.56,34393.0,95.2589,95.5655,95.2193,95.5061,34393.0
2023-09-11 12:30:00,96.57,96.76,96.47,96.75,20855.0,95.516,95.7039,95.4171,95.6941,20855.0
2023-09-11 12:40:00,96.72,96.84,96.65,96.82,16199.0,95.6644,95.7831,95.5951,95.7633,16199.0
2023-09-11 12:50:00,96.81,97.11,96.75,96.97,31150.0,95.7534,96.0501,95.6941,95.9117,31150.0
2023-09-11 13:00:00,96.96,97.26,96.92,97.09,28458.0,95.9018,96.1985,95.8622,96.0303,28458.0
2023-09-11 13:10:00,97.11,97.29,97.05,97.26,24986.0,96.0501,96.2282,95.9908,96.1985,24986.0
2023-09-11 13:20:00,97.27,97.49,97.21,97.41,26931.0,96.2084,96.426,96.149,96.3469,26931.0
2023-09-11 13:30:00,97.4,97.42,97.24,97.27,21484.0,96.337,96.3567,96.1787,96.2084,21484.0
2023-09-11 13:40:00,97.19,97.42,97.19,97.42,22622.0,96.1293,96.3567,96.1293,96.3567,22622.0
2023-09-11 13:50:00,97.41,97.49,97.05,97.07,24796.0,96.3469,96.426,95.9908,96.0106,24796.0
2023-09-11 14:00:00,97.12,97.12,96.89,97.01,28511.0,96.06,96.06,95.8325,95.9512,28511.0
2023-09-11 14:10:00,97.0,97.4,96.99,97.4,21830.0,95.9413,96.337,95.9314,96.337,21830.0
2023-09-11 14:20:00,97.4,97.48,97.24,97.39,21164.0,96.337,96.4161,96.1787,96.3271,21164.0
2023-09-11 14:30:00,97.39,97.55,97.28,97.51,28296.0,96.3271,96.4853,96.2183,96.4458,28296.0
2023-09-11 14:40:00,97.48,97.48,97.17,97.45,16640.0,96.4161,96.4161,96.1095,96.3864,16640.0
2023-09-11 14:50:00,97.38,97.58,97.38,97.55,24340.0,96.3172,96.515,96.3172,96.4853,24340.0
2023-09-11 15:00:00,97.54,97.83,97.53,97.83,31733.0,96.4754,96.7623,96.4655,96.7623,31733.0
2023-09-11 15:10:00,97.83,97.84,97.61,97.73,41591.0,96.7623,96.7722,96.5447,96.6634,41591.0
2023-09-11 15:20:00,97.75,97.96,97.63,97.64,33536.0,96.6831,96.8908,96.5645,96.5743,33536.0
2023-09-11 15:30:00,97.64,97.96,97.63,97.86,36422.0,96.5743,96.8908,96.5645,96.7919,36422.0
2023-09-11 15:40:00,97.83,97.83,97.51,97.61,41509.0,96.7623,96.7623,96.4458,96.5447,41509.0
2023-09-11 15:50:00,97.59,97.72,97.54,97.68,141943.0,96.5249,96.6535,96.4754,96.6139,141943.0
2023-09-12 09:30:00,97.23,98.48,97.08,98.46,56576.0,96.1688,97.4052,96.0205,97.3854,56576.0
2023-09-12 09:40:00,98.43,99.24,98.43,99.2,53874.0,97.3557,98.1569,97.3557,98.1173,53874.0
2023-09-12 09:50:00,99.2,99.2,98.82,98.99,42524.0,98.1173,98.1173,97.7415,97.9096,42524.0
2023-09-12 10:00:00,99.02,99.38,98.82,99.37,41177.0,97.9393,98.2954,97.7415,98.2855,41177.0
2023-09-12 10:10:00,99.34,99.4,99.16,99.21,36928.0,98.2558,98.3151,98.0778,98.1272,36928.0
2023-09-12 10:20:00,99.13,99.36,99.02,99.13,61335.0,98.0481,98.2756,97.9393,98.0481,61335.0
2023-09-12 10:30:00,99.08,99.15,98.85,98.99,32220.0,97.9986,98.0679,97.7711,97.9096,32220.0
2023-09-12 10:40:00,98.98,99.11,98.8,98.88,38624.0,97.8997,98.0283,97.7217,97.8008,38624.0
2023-09-12 10:50:00,98.86,98.97,98.64,98.83,43772.0,97.781,97.8898,97.5634,97.7514,43772.0
2023-09-12 11:00:00,98.84,99.06,98.78,98.82,41107.0,97.7612,97.9788,97.7019,97.7415,41107.0
2023-09-12 11:10:00,98.81,98.86,98.51,98.53,29814.0,97.7316,97.781,97.4348,97.4546,29814.0
2023-09-12 11:20:00,98.54,98.86,98.47,98.85,37686.0,97.4645,97.781,97.3953,97.7711,37686.0
2023-09-12 11:30:00,98.86,99.11,98.74,99.1,21089.0,97.781,98.0283,97.6623,98.0184,21089.0
2023-09-12 11:40:00,99.09,99.17,98.98,99.16,15350.0,98.0085,98.0876,97.8997,98.0778,15350.0
2023-09-12 11:50:00,99.13,99.25,99.01,99.03,21454.0,98.0481,98.1668,97.9294,97.9492,21454.0
2023-09-12 12:00:00,99.03,99.31,99.03,99.31,14648.0,97.9492,98.2261,97.9492,98.2261,14648.0
2023-09-12 12:10:00,99.31,99.33,99.13,99.33,14833.0,98.2261,98.2459,98.0481,98.2459,14833.0
2023-09-12 12:20:00,99.34,99.49,99.22,99.4,28135.0,98.2558,98.4041,98.1371,98.3151,28135.0
2023-09-12 12:30:00,99.38,99.45,99.28,99.45,19220.0,98.2954,98.3646,98.1964,98.3646,19220.0
2023-09-12 12:40:00,99.45,99.47,99.27,99.43,20945.0,98.3646,98.3844,98.1866,98.3448,20945.0
2023-09-12 12:50:00,99.44,99.48,99.28,99.33,17687.0,98.3547,98.3943,98.1964,98.2459,17687.0
2023-09-12 13:00:00,99.33,99.61,99.23,99.53,30065.0,98.2459,98.5228,98.147,98.4437,30065.0
2023-09-12 13:10:00,99.57,99.76,99.42,99.75,36980.0,98.4833,98.6712,98.3349,98.6613,36980.0
2023-09-12 13:20:00,99.76,100.27,99.72,100.18,107472.0,98.6712,99.1756,98.6316,99.0866,107472.0
2023-09-12 13:30:00,100.16,100.36,100.14,100.23,42139.0,99.0668,99.2647,99.0471,99.1361,42139.0
2023-09-12 13:40:00,100.22,100.26,100.01,100.15,36079.0,99.1262,99.1657,98.9185,99.0569,36079.0
2023-09-12 13:50:00,100.14,100.23,99.75,99.77,40396.0,99.0471,99.1361,98.6613,98.6811,40396.0
2023-09-12 14:00:00,99.74,100.05,99.62,99.83,46741.0,98.6514,98.958,98.5327,98.7404,46741.0
2023-09-12 14:10:00,99.81,99.9,99.76,99.85,24292.0,98.7207,98.8097,98.6712,98.7602,24292.0
2023-09-12 14:20:00,99.88,99.89,99.69,99.76,22088.0,98.7899,98.7998,98.602,98.6712,22088.0
2023-09-12 14:30:00,99.74,99.9,99.68,99.76,30620.0,98.6514,98.8097,98.5921,98.6712,30620.0
2023-09-12 14:40:00,99.77,99.82,99.5,99.5,19421.0,98.6811,98.7305,98.414,98.414,19421.0
2023-09-12 14:50:00,99.49,99.52,99.01,99.03,31151.0,98.4041,98.4338,97.9294,97.9492,31151.0
2023-09-12 15:00:00,99.02,99.15,99.01,99.06,31903.0,97.9393,98.0679,97.9294,97.9788,31903.0
2023-09-12 15:10:00,99.05,99.21,98.84,98.89,35415.0,97.969,98.1272,97.7612,97.8107,35415.0
2023-09-12 15:20:00,98.87,99.17,98.86,99.13,38167.0,97.7909,98.0876,97.781,98.0481,38167.0
2023-09-12 15:30:00,99.14,99.39,99.11,99.23,45559.0,98.058,98.3052,98.0283,98.147,45559.0
2023-09-12 15:40:00,99.2,99.25,98.88,98.93,66140.0,98.1173,98.1668,97.8008,97.8503,66140.0
2023-09-12 15:50:00,98.94,99.12,98.91,99.03,233477.0,97.8602,98.0382,97.8305,97.9492,233477.0
2023-09-13 09:30:00,97.77,98.66,97.6,97.81,124765.0,96.7029,97.5832,96.5348,96.7425,124765.0
2023-09-13 09:40:00,97.71,97.72,96.8,97.03,79567.0,96.6436,96.6535,95.7435,95.971,79567.0
2023-09-13 09:50:00,97.06,97.47,96.96,97.28,45327.0,96.0007,96.4062,95.9018,96.2183,45327.0
2023-09-13 10:00:00,97.25,97.7,97.17,97.46,34405.0,96.1886,96.6337,96.1095,96.3963,34405.0
2023-09-13 10:10:00,97.43,97.7,97.12,97.48,53019.0,96.3666,96.6337,96.06,96.4161,53019.0
2023-09-13 10:20:00,97.5,97.82,97.35,97.4,34541.0,96.4359,96.7524,96.2875,96.337,34541.0
2023-09-13 10:30:00,97.4,97.79,97.35,97.75,23086.0,96.337,96.7227,96.2875,96.6831,23086.0
2023-09-13 10:40:00,97.82,97.83,97.48,97.51,16588.0,96.7524,96.7623,96.4161,96.4458,16588.0
2023-09-13 10:50:00,97.45,97.48,97.23,97.3,18753.0,96.3864,96.4161,96.1688,96.2381,18753.0
2023-09-13 11:00:00,97.31,97.68,97.26,97.62,30609.0,96.2479,96.6139,96.1985,96.5546,30609.0
2023-09-13 11:10:00,97.56,97.71,97.38,97.43,27853.0,96.4952,96.6436,96.3172,96.3666,27853.0
2023-09-13 11:20:00,97.37,97.72,97.29,97.72,17261.0,96.3073,96.6535,96.2282,96.6535,17261.0
2023-09-13 11:30:00,97.7,97.82,97.54,97.61,24101.0,96.6337,96.7524,96.4754,96.5447,24101.0
2023-09-13 11:40:00,97.57,97.62,97.39,97.39,18601.0,96.5051,96.5546,96.3271,96.3271,18601.0
2023-09-13 11:50:00,97.4,97.4,97.15,97.23,19863.0,96.337,96.337,96.0897,96.1688,19863.0
2023-09-13 12:00:00,97.2,97.35,97.1,97.3,30117.0,96.1391,96.2875,96.0402,96.2381,30117.0
2023-09-13 12:10:00,97.3,97.46,97.21,97.34,12859.0,96.2381,96.3963,96.149,96.2776,12859.0
2023-09-13 12:20:00,97.34,97.45,97.13,97.19,30189.0,96.2776,96.3864,96.0699,96.1293,30189.0
2023-09-13 12:30:00,97.19,97.42,97.18,97.21,33339.0,96.1293,96.3567,96.1194,96.149,33339.0
2023-09-13 12:40:00,97.2,97.29,97.11,97.24,15380.0,96.1391,96.2282,96.0501,96.1787,15380.0
2023-09-13 12:50:00,97.27,97.35,97.19,97.27,50402.0,96.2084,96.2875,96.1293,96.2084,50402.0
2023-09-13 13:00:00,97.28,97.43,97.24,97.3,88059.0,96.2183,96.3666,96.1787,96.2381,88059.0
2023-09-13 13:10:00,97.3,97.37,97.09,97.18,41198.0,96.2381,96.3073,96.0303,96.1194,41198.0
2023-09-13 13:20:00,97.15,97.47,97.14,97.37,26940.0,96.0897,96.4062,96.0798,96.3073,26940.0
2023-09-13 13:30:00,97.33,97.34,97.22,97.29,13196.0,96.2677,96.2776,96.1589,96.2282,13196.0
2023-09-13 13:40:00,97.3,97.32,97.1,97.21,22301.0,96.2381,96.2578,96.0402,96.149,22301.0
2023-09-13 13:50:00,97.21,97.28,97.09,97.16,23246.0,96.149,96.2183,96.0303,96.0996,23246.0
2023-09-13 14:00:00,97.13,97.22,97.08,97.12,23906.0,96.0699,96.1589,96.0205,96.06,23906.0
2023-09-13 14:10:00,97.12,97.19,97.07,97.12,16032.0,96.06,96.1293,96.0106,96.06,16032.0
2023-09-13 14:20:00,97.14,97.28,97.08,97.28,30879.0,96.0798,96.2183,96.0205,96.2183,30879.0
2023-09-13 14:30:00,97.31,97.34,97.12,97.28,24498.0,96.2479,96.2776,96.06,96.2183,24498.0
2023-09-13 14:40:00,97.28,97.34,97.16,97.18,39810.0,96.2183,96.2776,96.0996,96.1194,39810.0
2023-09-13 14:50:00,97.15,97.17,96.96,97.02,38426.0,96.0897,96.1095,95.9018,95.9611,38426.0
2023-09-13 15:00:00,97.02,97.17,96.98,97.15,43483.0,95.9611,96.1095,95.9215,96.0897,43483.0
2023-09-13 15:10:00,97.12,97.25,97.08,97.09,45842.0,96.06,96.1886,96.0205,96.0303,45842.0
2023-09-13 15:20:00,97.11,97.22,96.97,97.07,104637.0,96.0501,96.1589,95.9117,96.0106,104637.0
2023-09-13 15:30:00,97.08,97.14,96.89,96.91,193429.0,96.0205,96.0798,95.8325,95.8523,193429.0
2023-09-13 15:40:00,96.92,97.13,96.87,96.93,199102.0,95.8622,96.0699,95.8127,95.8721,199102.0
2023-09-13 15:50:00,96.92,97.43,96.89,97.35,518347.0,95.8622,96.3666,95.8325,96.2875,518347.0
2023-09-14 09:30:00,98.2,100.41,98.07,99.36,129904.0,97.1282,99.3141,96.9996,98.2756,129904.0
2023-09-14 09:40:00,99.45,99.54,98.44,98.73,41488.0,98.3646,98.4536,97.3656,97.6524,41488.0
2023-09-14 09:50:00,98.73,99.15,98.51,98.64,38647.0,97.6524,98.0679,97.4348,97.5634,38647.0
2023-09-14 10:00:00,98.68,98.72,98.15,98.17,42814.0,97.603,97.6426,97.0788,97.0986,42814.0
2023-09-14 10:10:00,98.11,98.46,97.97,98.23,26062.0,97.0392,97.3854,96.9007,97.1579,26062.0
2023-09-14 10:20:00,98.22,98.95,98.22,98.73,39487.0,97.148,97.87,97.148,97.6524,39487.0
2023-09-14 10:30:00,98.81,98.99,98.71,98.86,19538.0,97.7316,97.9096,97.6327,97.781,19538.0
2023-09-14 10:40:00,98.89,99.32,98.89,99.3,20466.0,97.8107,98.236,97.8107,98.2162,20466.0
2023-09-14 10:50:00,99.32,99.41,99.15,99.15,27218.0,98.236,98.325,98.0679,98.0679,27218.0
2023-09-14 11:00:00,99.18,99.26,99.07,99.25,17707.0,98.0975,98.1767,97.9887,98.1668,17707.0
2023-09-14 11:10:00,99.17,99.25,99.12,99.18,15769.0,98.0876,98.1668,98.0382,98.0975,15769.0
2023-09-14 11:20:00,99.21,99.25,98.97,99.09,17999.0,98.1272,98.1668,97.8898,98.0085,17999.0
2023-09-14 11:30:00,99.15,99.15,98.77,98.77,27772.0,98.0679,98.0679,97.692,97.692,27772.0
2023-09-14 11:40:00,98.8,98.88,98.62,98.72,17130.0,97.7217,97.8008,97.5436,97.6426,17130.0
2023-09-14 11:50:00,98.74,99.15,98.68,99.11,36550.0,97.6623,98.0679,97.603,98.0283,36550.0
2023-09-14 12:00:00,99.1,99.12,98.93,99.06,17089.0,98.0184,98.0382,97.8503,97.9788,17089.0
2023-09-14 12:10:00,99.05,99.28,98.93,99.17,21832.0,97.969,98.1964,97.8503,98.0876,21832.0
2023-09-14 12:20:00,99.15,99.15,98.78,98.86,11792.0,98.0679,98.0679,97.7019,97.781,11792.0
2023-09-14 12:30:00,98.86,98.99,98.8,98.82,46528.0,97.781,97.9096,97.7217,97.7415,46528.0
2023-09-14 12:40:00,98.83,99.11,98.8,98.83,208910.0,97.7514,98.0283,97.7217,97.7514,208910.0
2023-09-14 12:50:00,98.81,98.96,98.73,98.87,34229.0,97.7316,97.8799,97.6524,97.7909,34229.0
2023-09-14 13:00:00,98.83,99.28,98.79,99.24,20153.0,97.7514,98.1964,97.7118,98.1569,20153.0
2023-09-14 13:10:00,99.24,99.27,99.11,99.22,14845.0,98.1569,98.1866,98.0283,98.1371,14845.0
2023-09-14 13:20:00,99.22,99.34,99.16,99.31,17415.0,98.1371,98.2558,98.0778,98.2261,17415.0
2023-09-14 13:30:00,99.32,99.52,99.29,99.51,21242.0,98.236,98.4338,98.2063,98.4239,21242.0
2023-09-14 13:40:00,99.52,99.61,99.38,99.45,17011.0,98.4338,98.5228,98.2954,98.3646,17011.0
2023-09-14 13:50:00,99.41,99.56,99.34,99.35,10379.0,98.325,98.4734,98.2558,98.2657,10379.0
2023-09-14 14:00:00,99.36,99.52,99.33,99.38,20882.0,98.2756,98.4338,98.2459,98.2954,20882.0
2023-09-14 14:10:00,99.38,99.55,99.37,99.45,18637.0,98.2954,98.4635,98.2855,98.3646,18637.0
2023-09-14 14:20:00,99.45,99.68,99.44,99.66,13824.0,98.3646,98.5921,98.3547,98.5723,13824.0
2023-09-14 14:30:00,99.65,99.76,99.6,99.68,12923.0,98.5624,98.6712,98.5129,98.5921,12923.0
2023-09-14 14:40:00,99.71,99.84,99.69,99.74,15283.0,98.6217,98.7503,98.602,98.6514,15283.0
2023-09-14 14:50:00,99.73,99.83,99.69,99.73,29630.0,98.6415,98.7404,98.602,98.6415,29630.0
2023-09-14 15:00:00,99.75,99.89,99.75,99.78,17780.0,98.6613,98.7998,98.6613,98.691,17780.0
2023-09-14 15:10:00,99.76,99.87,99.58,99.59,32199.0,98.6712,98.78,98.4932,98.5031,32199.0
2023-09-14 15:20:00,99.59,99.73,99.51,99.51,24466.0,98.5031,98.6415,98.4239,98.4239,24466.0
2023-09-14 15:30:00,99.5,99.78,99.49,99.58,42108.0,98.414,98.691,98.4041,98.4932,42108.0
2023-09-14 15:40:00,99.61,99.86,99.61,99.77,46035.0,98.5228,98.7701,98.5228,98.6811,46035.0
2023-09-14 15:50:00,99.78,99.81,99.59,99.78,175992.0,98.691,98.7207,98.5031,98.691,175992.0
2023-09-15 09:30:00,98.78,99.1,97.71,97.72,273528.0,97.7019,98.0184,96.6436,96.6535,273528.0
2023-09-15 09:40:00,97.76,98.25,97.65,98.22,42771.0,96.693,97.1777,96.5842,97.148,42771.0
2023-09-15 09:50:00,98.27,98.34,97.92,98.34,41935.0,97.1975,97.2667,96.8513,97.2667,41935.0
2023-09-15 10:00:00,98.33,99.1,98.33,99.1,47219.0,97.2568,98.0184,97.2568,98.0184,47219.0
2023-09-15 10:10:00,99.1,99.25,98.85,99.12,29119.0,98.0184,98.1668,97.7711,98.0382,29119.0
2023-09-15 10:20:00,99.09,99.44,99.08,99.28,17023.0,98.0085,98.3547,97.9986,98.1964,17023.0
2023-09-15 10:30:00,99.33,99.42,98.98,99.42,19884.0,98.2459,98.3349,97.8997,98.3349,19884.0
2023-09-15 10:40:00,99.42,99.42,98.97,98.99,10722.0,98.3349,98.3349,97.8898,97.9096,10722.0
2023-09-15 10:50:00,98.96,99.03,98.66,98.75,13942.0,97.8799,97.9492,97.5832,97.6722,13942.0
2023-09-15 11:00:00,98.78,98.79,98.45,98.59,23675.0,97.7019,97.7118,97.3755,97.514,23675.0
2023-09-15 11:10:00,98.6,98.97,98.59,98.88,23270.0,97.5239,97.8898,97.514,97.8008,23270.0
2023-09-15 11:20:00,98.9,98.92,98.74,98.76,8129.0,97.8206,97.8404,97.6623,97.6821,8129.0
2023-09-15 11:30:00,98.76,98.94,98.45,98.56,23035.0,97.6821,97.8602,97.3755,97.4843,23035.0
2023-09-15 11:40:00,98.55,98.69,98.37,98.51,18090.0,97.4744,97.6129,97.2964,97.4348,18090.0
2023-09-15 11:50:00,98.52,98.55,98.25,98.47,15518.0,97.4447,97.4744,97.1777,97.3953,15518.0
2023-09-15 12:00:00,98.48,98.59,98.44,98.56,13099.0,97.4052,97.514,97.3656,97.4843,13099.0
2023-09-15 12:10:00,98.56,98.61,98.25,98.49,21013.0,97.4843,97.5338,97.1777,97.4151,21013.0
2023-09-15 12:20:00,98.53,98.53,98.28,98.34,10277.0,97.4546,97.4546,97.2074,97.2667,10277.0
2023-09-15 12:30:00,98.36,98.41,98.26,98.38,9367.0,97.2865,97.3359,97.1876,97.3063,9367.0
2023-09-15 12:40:00,98.37,98.44,98.28,98.28,12849.0,97.2964,97.3656,97.2074,97.2074,12849.0
2023-09-15 12:50:00,98.29,98.31,98.03,98.07,26078.0,97.2172,97.237,96.9601,96.9996,26078.0
2023-09-15 13:00:00,98.07,98.08,97.62,97.66,33022.0,96.9996,97.0095,96.5546,96.5941,33022.0
2023-09-15 13:10:00,97.65,97.65,97.25,97.37,37907.0,96.5842,96.5842,96.1886,96.3073,37907.0
2023-09-15 13:20:00,97.36,97.51,97.33,97.47,61546.0,96.2974,96.4458,96.2677,96.4062,61546.0
2023-09-15 13:30:00,97.49,97.72,97.4,97.61,16458.0,96.426,96.6535,96.337,96.5447,16458.0
2023-09-15 13:40:00,97.66,97.7,97.6,97.66,20437.0,96.5941,96.6337,96.5348,96.5941,20437.0
2023-09-15 13:50:00,97.64,97.68,97.54,97.55,17562.0,96.5743,96.6139,96.4754,96.4853,17562.0
2023-09-15 14:00:00,97.54,97.55,97.28,97.32,28587.0,96.4754,96.4853,96.2183,96.2578,28587.0
2023-09-15 14:10:00,97.32,97.53,97.31,97.37,20537.0,96.2578,96.4655,96.2479,96.3073,20537.0
2023-09-15 14:20:00,97.33,97.34,97.14,97.26,15706.0,96.2677,96.2776,96.0798,96.1985,15706.0
2023-09-15 14:30:00,97.24,97.44,97.15,97.38,20380.0,96.1787,96.3765,96.0897,96.3172,20380.0
2023-09-15 14:40:00,97.39,97.54,97.35,97.52,12202.0,96.3271,96.4754,96.2875,96.4557,12202.0
2023-09-15 14:50:00,97.51,97.55,97.4,97.55,13355.0,96.4458,96.4853,96.337,96.4853,13355.0
2023-09-15 15:00:00,97.53,97.58,97.28,97.35,18305.0,96.4655,96.515,96.2183,96.2875,18305.0
2023-09-15 15:10:00,97.36,97.45,97.27,97.33,33959.0,96.2974,96.3864,96.2084,96.2677,33959.0
2023-09-15 15:20:00,97.34,97.53,97.31,97.49,43063.0,96.2776,96.4655,96.2479,96.426,43063.0
2023-09-15 15:30:00,97.49,97.5,96.98,96.98,93324.0,96.426,96.4359,95.9215,95.9215,93324.0
2023-09-15 15:40:00,96.96,97.01,96.72,96.8,128082.0,95.9018,95.9512,95.6644,95.7435,128082.0
2023-09-15 15:50:00,96.8,97.51,96.73,97.43,525869.0,95.7435,96.4458,95.6743,96.3666,525869.0
2023-09-18 09:30:00,96.67,96.97,96.37,96.85,81589.0,95.6149,95.9117,95.3182,95.793,81589.0
2023-09-18 09:40:00,96.8,96.91,96.52,96.84,50543.0,95.7435,95.8523,95.4666,95.7831,50543.0
2023-09-18 09:50:00,96.84,97.37,96.77,96.98,32752.0,95.7831,96.3073,95.7138,95.9215,32752.0
2023-09-18 10:00:00,97.08,97.38,96.6,96.73,41841.0,96.0205,96.3172,95.5457,95.6743,41841.0
2023-09-18 10:10:00,96.71,96.92,96.56,96.66,23960.0,95.6545,95.8622,95.5061,95.605,23960.0
2023-09-18 10:20:00,96.67,96.77,96.48,96.52,43203.0,95.6149,95.7138,95.427,95.4666,43203.0
2023-09-18 10:30:00,96.55,96.88,96.4,96.5,29021.0,95.4962,95.8226,95.3479,95.4468,29021.0
2023-09-18 10:40:00,96.48,96.48,96.18,96.23,22838.0,95.427,95.427,95.1303,95.1797,22838.0
2023-09-18 10:50:00,96.22,96.36,96.1,96.27,31206.0,95.1698,95.3083,95.0511,95.2193,31206.0
2023-09-18 11:00:00,96.22,96.29,96.08,96.09,31349.0,95.1698,95.2391,95.0314,95.0413,31349.0
2023-09-18 11:10:00,96.1,96.13,95.92,96.07,29866.0,95.0511,95.0808,94.8731,95.0215,29866.0
2023-09-18 11:20:00,96.1,96.14,95.97,96.13,15554.0,95.0511,95.0907,94.9226,95.0808,15554.0
2023-09-18 11:30:00,96.13,96.35,96.05,96.19,23974.0,95.0808,95.2984,95.0017,95.1402,23974.0
2023-09-18 11:40:00,96.18,96.35,96.18,96.28,25093.0,95.1303,95.2984,95.1303,95.2292,25093.0
2023-09-18 11:50:00,96.27,96.33,96.13,96.22,28504.0,95.2193,95.2786,95.0808,95.1698,28504.0
2023-09-18 12:00:00,96.25,96.34,96.08,96.28,21005.0,95.1995,95.2885,95.0314,95.2292,21005.0
2023-09-18 12:10:00,96.28,96.3,96.01,96.25,50618.0,95.2292,95.249,94.9621,95.1995,50618.0
2023-09-18 12:20:00,96.22,96.27,96.11,96.2,30577.0,95.1698,95.2193,95.061,95.1501,30577.0
2023-09-18 12:30:00,96.2,96.3,96.11,96.28,23263.0,95.1501,95.249,95.061,95.2292,23263.0
2023-09-18 12:40:00,96.27,96.61,96.24,96.55,21896.0,95.2193,95.5556,95.1896,95.4962,21896.0
2023-09-18 12:50:00,96.52,96.58,96.41,96.53,18633.0,95.4666,95.5259,95.3578,95.4765,18633.0
2023-09-18 13:00:00,96.5,96.57,96.4,96.4,26129.0,95.4468,95.516,95.3479,95.3479,26129.0
2023-09-18 13:10:00,96.42,96.46,96.3,96.34,19054.0,95.3677,95.4072,95.249,95.2885,19054.0
2023-09-18 13:20:00,96.31,96.43,96.2,96.2,18137.0,95.2589,95.3775,95.1501,95.1501,18137.0
2023-09-18 13:30:00,96.2,96.31,96.02,96.08,20399.0,95.1501,95.2589,94.972,95.0314,20399.0
2023-09-18 13:40:00,96.05,96.18,95.93,96.18,21504.0,95.0017,95.1303,94.883,95.1303,21504.0
2023-09-18 13:50:00,96.19,96.23,96.09,96.15,16895.0,95.1402,95.1797,95.0413,95.1006,16895.0
2023-09-18 14:00:00,96.14,96.23,95.9,95.92,20667.0,95.0907,95.1797,94.8533,94.8731,20667.0
2023-09-18 14:10:00,95.94,96.32,95.92,96.29,117134.0,94.8929,95.2687,94.8731,95.2391,117134.0
2023-09-18 14:20:00,96.3,96.39,96.2,96.32,39299.0,95.249,95.338,95.1501,95.2687,39299.0
2023-09-18 14:30:00,96.33,96.52,96.31,96.36,46066.0,95.2786,95.4666,95.2589,95.3083,46066.0
2023-09-18 14:40:00,96.36,96.49,96.29,96.31,71814.0,95.3083,95.4369,95.2391,95.2589,71814.0
2023-09-18 14:50:00,96.29,96.38,96.04,96.23,26009.0,95.2391,95.3281,94.9918,95.1797,26009.0
2023-09-18 15:00:00,96.22,96.42,96.17,96.39,14620.0,95.1698,95.3677,95.1204,95.338,14620.0
2023-09-18 15:10:00,96.4,96.44,96.26,96.43,16866.0,95.3479,95.3874,95.2094,95.3775,16866.0
2023-09-18 15:20:00,96.4,96.43,96.25,96.39,19753.0,95.3479,95.3775,95.1995,95.338,19753.0
2023-09-18 15:30:00,96.4,96.41,96.17,96.17,29815.0,95.3479,95.3578,95.1204,95.1204,29815.0
2023-09-18 15:40:00,96.17,96.19,96.01,96.05,51330.0,95.1204,95.1402,94.9621,95.0017,51330.0
2023-09-18 15:50:00,96.04,96.15,95.89,95.92,197506.0,94.9918,95.1006,94.8434,94.8731,197506.0
2023-09-19 09:30:00,98.23,98.37,97.34,98.14,225838.0,97.1579,97.2964,96.2776,97.0689,225838.0
2023-09-19 09:40:00,98.23,98.64,97.45,98.03,127153.0,97.1579,97.5634,96.3864,96.9601,127153.0
2023-09-19 09:50:00,98.04,98.98,97.96,98.63,119643.0,96.97,97.8997,96.8908,97.5535,119643.0
2023-09-19 10:00:00,98.67,98.8,97.92,98.67,109331.0,97.5931,97.7217,96.8513,97.5931,109331.0
2023-09-19 10:10:00,98.71,98.97,98.53,98.8,84456.0,97.6327,97.8898,97.4546,97.7217,84456.0
2023-09-19 10:20:00,98.81,98.96,98.54,98.63,46733.0,97.7316,97.8799,97.4645,97.5535,46733.0
2023-09-19 10:30:00,98.65,98.65,97.87,97.97,52973.0,97.5733,97.5733,96.8018,96.9007,52973.0
2023-09-19 10:40:00,97.98,98.25,97.85,97.89,48192.0,96.9106,97.1777,96.782,96.8216,48192.0
2023-09-19 10:50:00,97.87,98.09,97.8,97.8,38256.0,96.8018,97.0194,96.7326,96.7326,38256.0
2023-09-19 11:00:00,97.8,97.83,97.6,97.78,41842.0,96.7326,96.7623,96.5348,96.7128,41842.0
2023-09-19 11:10:00,97.77,97.85,97.52,97.63,38791.0,96.7029,96.782,96.4557,96.5645,38791.0
2023-09-19 11:20:00,97.66,98.12,97.66,98.02,29931.0,96.5941,97.0491,96.5941,96.9502,29931.0
2023-09-19 11:30:00,98.02,98.17,97.87,97.91,20433.0,96.9502,97.0986,96.8018,96.8414,20433.0
2023-09-19 11:40:00,97.9,97.91,97.64,97.83,20960.0,96.8315,96.8414,96.5743,96.7623,20960.0
2023-09-19 11:50:00,97.82,97.86,97.67,97.79,14809.0,96.7524,96.7919,96.604,96.7227,14809.0
2023-09-19 12:00:00,97.79,97.87,97.68,97.76,14565.0,96.7227,96.8018,96.6139,96.693,14565.0
2023-09-19 12:10:00,97.77,98.0,97.76,97.97,25970.0,96.7029,96.9304,96.693,96.9007,25970.0
2023-09-19 12:20:00,97.98,97.98,97.65,97.7,28270.0,96.9106,96.9106,96.5842,96.6337,28270.0
2023-09-19 12:30:00,97.7,97.7,97.48,97.48,29558.0,96.6337,96.6337,96.4161,96.4161,29558.0
2023-09-19 12:40:00,97.47,97.6,97.4,97.5,25234.0,96.4062,96.5348,96.337,96.4359,25234.0
2023-09-19 12:50:00,97.53,97.84,97.51,97.81,11759.0,96.4655,96.7722,96.4458,96.7425,11759.0
2023-09-19 13:00:00,97.84,97.87,97.69,97.87,19812.0,96.7722,96.8018,96.6238,96.8018,19812.0
2023-09-19 13:10:00,97.89,98.08,97.78,98.05,18792.0,96.8216,97.0095,96.7128,96.9799,18792.0
2023-09-19 13:20:00,98.05,98.09,97.93,97.97,13145.0,96.9799,97.0194,96.8612,96.9007,13145.0
2023-09-19 13:30:00,97.98,98.03,97.82,98.03,11245.0,96.9106,96.9601,96.7524,96.9601,11245.0
2023-09-19 13:40:00,98.05,98.4,97.95,98.19,26968.0,96.9799,97.326,96.881,97.1183,26968.0
2023-09-19 13:50:00,98.2,98.4,98.16,98.29,14106.0,97.1282,97.326,97.0887,97.2172,14106.0
2023-09-19 14:00:00,98.32,98.6,98.31,98.43,25543.0,97.2469,97.5239,97.237,97.3557,25543.0
2023-09-19 14:10:00,98.43,98.51,98.3,98.35,16237.0,97.3557,97.4348,97.2271,97.2766,16237.0
2023-09-19 14:20:00,98.36,98.4,98.3,98.3,11294.0,97.2865,97.326,97.2271,97.2271,11294.0
2023-09-19 14:30:00,98.33,98.51,98.2,98.32,22572.0,97.2568,97.4348,97.1282,97.2469,22572.0
2023-09-19 14:40:00,98.33,98.5,98.22,98.25,14200.0,97.2568,97.425,97.148,97.1777,14200.0
2023-09-19 14:50:00,98.26,98.26,98.02,98.06,21995.0,97.1876,97.1876,96.9502,96.9898,21995.0
2023-09-19 15:00:00,98.02,98.32,97.9,97.96,29130.0,96.9502,97.2469,96.8315,96.8908,29130.0
2023-09-19 15:10:00,97.94,98.03,97.8,98.01,23418.0,96.8711,96.9601,96.7326,96.9403,23418.0
2023-09-19 15:20:00,97.98,98.08,97.86,98.05,22684.0,96.9106,97.0095,96.7919,96.9799,22684.0
2023-09-19 15:30:00,98.06,98.24,98.03,98.17,38890.0,96.9898,97.1678,96.9601,97.0986,38890.0
2023-09-19 15:40:00,98.16,98.39,98.12,98.36,69381.0,97.0887,97.3162,97.0491,97.2865,69381.0
2023-09-19 15:50:00,98.34,98.4,98.26,98.35,251294.0,97.2667,97.326,97.1876,97.2766,251294.0
2023-09-20 09:30:00,98.67,98.68,97.8,98.41,54229.0,97.5931,97.603,96.7326,97.3359,54229.0
2023-09-20 09:40:00,98.28,98.7,98.28,98.61,15006.0,97.2074,97.6228,97.2074,97.5338,15006.0
2023-09-20 09:50:00,98.68,98.88,98.46,98.46,26687.0,97.603,97.8008,97.3854,97.3854,26687.0
2023-09-20 10:00:00,98.45,98.69,98.42,98.68,12837.0,97.3755,97.6129,97.3458,97.603,12837.0
2023-09-20 10:10:00,98.64,98.86,98.63,98.76,16335.0,97.5634,97.781,97.5535,97.6821,16335.0
2023-09-20 10:20:00,98.76,98.98,98.58,98.6,13422.0,97.6821,97.8997,97.5041,97.5239,13422.0
2023-09-20 10:30:00,98.63,98.87,98.6,98.74,16655.0,97.5535,97.7909,97.5239,97.6623,16655.0
2023-09-20 10:40:00,98.73,98.87,98.64,98.7,25875.0,97.6524,97.7909,97.5634,97.6228,25875.0
2023-09-20 10:50:00,98.69,98.72,98.48,98.48,16283.0,97.6129,97.6426,97.4052,97.4052,16283.0
2023-09-20 11:00:00,98.49,98.61,98.41,98.54,10261.0,97.4151,97.5338,97.3359,97.4645,10261.0
2023-09-20 11:10:00,98.6,98.62,98.23,98.23,13475.0,97.5239,97.5436,97.1579,97.1579,13475.0
2023-09-20 11:20:00,98.21,98.27,97.87,97.92,17963.0,97.1381,97.1975,96.8018,96.8513,17963.0
2023-09-20 11:30:00,97.91,98.37,97.87,98.24,15172.0,96.8414,97.2964,96.8018,97.1678,15172.0
2023-09-20 11:40:00,98.29,98.31,98.13,98.16,4421.0,97.2172,97.237,97.059,97.0887,4421.0
2023-09-20 11:50:00,98.23,98.28,98.04,98.23,7584.0,97.1579,97.2074,96.97,97.1579,7584.0
2023-09-20 12:00:00,98.23,98.23,98.02,98.02,7727.0,97.1579,97.1579,96.9502,96.9502,7727.0
2023-09-20 12:10:00,98.04,98.15,98.0,98.06,6644.0,96.97,97.0788,96.9304,96.9898,6644.0
2023-09-20 12:20:00,98.01,98.18,98.01,98.07,5876.0,96.9403,97.1084,96.9403,96.9996,5876.0
2023-09-20 12:30:00,98.05,98.14,98.04,98.09,5302.0,96.9799,97.0689,96.97,97.0194,5302.0
2023-09-20 12:40:00,98.09,98.12,97.98,98.03,8435.0,97.0194,97.0491,96.9106,96.9601,8435.0
2023-09-20 12:50:00,98.0,98.03,97.92,97.95,6121.0,96.9304,96.9601,96.8513,96.881,6121.0
2023-09-20 13:00:00,97.93,97.99,97.85,97.85,6472.0,96.8612,96.9205,96.782,96.782,6472.0
2023-09-20 13:10:00,97.83,97.89,97.75,97.87,9274.0,96.7623,96.8216,96.6831,96.8018,9274.0
2023-09-20 13:20:00,97.88,97.89,97.58,97.62,8545.0,96.8117,96.8216,96.515,96.5546,8545.0
2023-09-20 13:30:00,97.64,97.65,97.43,97.47,10588.0,96.5743,96.5842,96.3666,96.4062,10588.0
2023-09-20 13:40:00,97.45,97.61,97.37,97.58,12225.0,96.3864,96.5447,96.3073,96.515,12225.0
2023-09-20 13:50:00,97.57,97.77,97.57,97.77,23339.0,96.5051,96.7029,96.5051,96.7029,23339.0
2023-09-20 14:00:00,97.7,97.76,97.3,97.73,18232.0,96.6337,96.693,96.2381,96.6634,18232.0
2023-09-20 14:10:00,97.68,98.12,97.68,97.94,25742.0,96.6139,97.0491,96.6139,96.8711,25742.0
2023-09-20 14:20:00,97.94,98.08,97.9,97.9,10086.0,96.8711,97.0095,96.8315,96.8315,10086.0
2023-09-20 14:30:00,97.95,98.24,97.95,98.11,11295.0,96.881,97.1678,96.881,97.0392,11295.0
2023-09-20 14:40:00,98.11,98.26,97.84,97.85,14631.0,97.0392,97.1876,96.7722,96.782,14631.0
2023-09-20 14:50:00,97.84,97.95,97.73,97.76,11285.0,96.7722,96.881,96.6634,96.693,11285.0
2023-09-20 15:00:00,97.73,97.88,97.12,97.12,31564.0,96.6634,96.8117,96.06,96.06,31564.0
2023-09-20 15:10:00,97.11,97.24,96.63,96.66,35575.0,96.0501,96.1787,95.5754,95.605,35575.0
2023-09-20 15:20:00,96.69,97.16,96.69,97.0,30776.0,95.6347,96.0996,95.6347,95.9413,30776.0
2023-09-20 15:30:00,97.04,97.04,96.61,96.66,37128.0,95.9809,95.9809,95.5556,95.605,37128.0
2023-09-20 15:40:00,96.64,96.68,96.36,96.4,48073.0,95.5853,95.6248,95.3083,95.3479,48073.0
2023-09-20 15:50:00,96.38,96.54,96.22,96.23,147444.0,95.3281,95.4863,95.1698,95.1797,147444.0
2023-09-21 09:30:00,95.0,95.06,93.78,94.56,132062.0,93.9632,94.0225,92.7565,93.528,132062.0
2023-09-21 09:40:00,94.64,94.86,94.17,94.75,61050.0,93.6071,93.8247,93.1422,93.7159,61050.0
2023-09-21 09:50:00,94.76,94.76,94.15,94.2,45627.0,93.7258,93.7258,93.1224,93.1719,45627.0
2023-09-21 10:00:00,94.2,94.55,93.58,94.52,74036.0,93.1719,93.5181,92.5587,93.4884,74036.0
2023-09-21 10:10:00,94.55,94.94,94.24,94.84,65346.0,93.5181,93.9038,93.2114,93.8049,65346.0
2023-09-21 10:20:00,94.88,95.03,94.53,94.59,82523.0,93.8445,93.9928,93.4983,93.5576,82523.0
2023-09-21 10:30:00,94.58,94.8,94.39,94.77,29242.0,93.5477,93.7653,93.3598,93.7357,29242.0
2023-09-21 10:40:00,94.77,95.19,94.7,95.19,38042.0,93.7357,94.1511,93.6664,94.1511,38042.0
2023-09-21 10:50:00,95.17,95.31,94.75,94.75,32672.0,94.1313,94.2698,93.7159,93.7159,32672.0
2023-09-21 11:00:00,94.78,95.03,94.72,94.82,20185.0,93.7456,93.9928,93.6862,93.7851,20185.0
2023-09-21 11:10:00,94.82,94.93,94.59,94.59,19287.0,93.7851,93.8939,93.5576,93.5576,19287.0
2023-09-21 11:20:00,94.62,94.82,94.58,94.71,18692.0,93.5873,93.7851,93.5477,93.6763,18692.0
2023-09-21 11:30:00,94.69,95.08,94.54,95.08,22540.0,93.6565,94.0423,93.5082,94.0423,22540.0
2023-09-21 11:40:00,95.11,95.18,94.77,94.78,13247.0,94.072,94.1412,93.7357,93.7456,13247.0
2023-09-21 11:50:00,94.83,94.92,94.64,94.71,11302.0,93.795,93.884,93.6071,93.6763,11302.0
2023-09-21 12:00:00,94.7,94.78,94.45,94.58,22363.0,93.6664,93.7456,93.4192,93.5477,22363.0
2023-09-21 12:10:00,94.53,94.68,94.47,94.68,21457.0,93.4983,93.6466,93.4389,93.6466,21457.0
2023-09-21 12:20:00,94.67,94.76,94.58,94.73,32391.0,93.6368,93.7258,93.5477,93.6961,32391.0
2023-09-21 12:30:00,94.72,94.73,94.51,94.54,9924.0,93.6862,93.6961,93.4785,93.5082,9924.0
2023-09-21 12:40:00,94.55,94.82,94.53,94.81,11416.0,93.5181,93.7851,93.4983,93.7752,11416.0
2023-09-21 12:50:00,94.81,94.87,94.72,94.79,12688.0,93.7752,93.8346,93.6862,93.7554,12688.0
2023-09-21 13:00:00,94.76,94.89,94.7,94.87,12659.0,93.7258,93.8544,93.6664,93.8346,12659.0
2023-09-21 13:10:00,94.87,95.33,94.86,95.24,25813.0,93.8346,94.2896,93.8247,94.2005,25813.0
2023-09-21 13:20:00,95.25,95.31,95.13,95.22,20535.0,94.2104,94.2698,94.0917,94.1808,20535.0
2023-09-21 13:30:00,95.2,95.37,95.17,95.25,7906.0,94.161,94.3291,94.1313,94.2104,7906.0
2023-09-21 13:40:00,95.22,95.39,95.21,95.31,13730.0,94.1808,94.3489,94.1709,94.2698,13730.0
2023-09-21 13:50:00,95.32,95.44,95.24,95.35,11880.0,94.2797,94.3984,94.2005,94.3093,11880.0
2023-09-21 14:00:00,95.33,95.38,95.11,95.11,11731.0,94.2896,94.339,94.072,94.072,11731.0
2023-09-21 14:10:00,95.09,95.25,94.94,95.13,35178.0,94.0522,94.2104,93.9038,94.0917,35178.0
2023-09-21 14:20:00,95.12,95.12,94.83,94.91,11732.0,94.0818,94.0818,93.795,93.8741,11732.0
2023-09-21 14:30:00,94.91,95.04,94.84,94.97,12567.0,93.8741,94.0027,93.8049,93.9335,12567.0
2023-09-21 14:40:00,94.98,95.17,94.94,95.05,14205.0,93.9434,94.1313,93.9038,94.0126,14205.0
2023-09-21 14:50:00,95.05,95.1,94.85,94.89,19216.0,94.0126,94.0621,93.8148,93.8544,19216.0
2023-09-21 15:00:00,94.86,94.99,94.81,94.99,21032.0,93.8247,93.9533,93.7752,93.9533,21032.0
2023-09-21 15:10:00,94.98,95.03,94.64,94.66,30082.0,93.9434,93.9928,93.6071,93.6269,30082.0
2023-09-21 15:20:00,94.66,94.97,94.65,94.71,26305.0,93.6269,93.9335,93.617,93.6763,26305.0
2023-09-21 15:30:00,94.7,94.86,94.66,94.73,41521.0,93.6664,93.8247,93.6269,93.6961,41521.0
2023-09-21 15:40:00,94.72,94.84,94.52,94.62,55515.0,93.6862,93.8049,93.4884,93.5873,55515.0
2023-09-21 15:50:00,94.6,94.63,94.29,94.34,218811.0,93.5675,93.5972,93.2609,93.3104,218811.0
2023-09-22 09:30:00,95.3,95.3,94.28,94.3,77412.0,94.2599,94.2599,93.251,93.2708,77412.0
2023-09-22 09:40:00,94.34,94.35,93.32,94.24,66926.0,93.3104,93.3202,92.3015,93.2114,66926.0
2023-09-22 09:50:00,94.26,94.31,93.46,93.54,34551.0,93.2312,93.2807,92.44,92.5191,34551.0
2023-09-22 10:00:00,93.58,93.87,93.15,93.73,38813.0,92.5587,92.8455,92.1333,92.707,38813.0
2023-09-22 10:10:00,93.69,93.78,93.13,93.31,50038.0,92.6675,92.7565,92.1136,92.2916,50038.0
2023-09-22 10:20:00,93.32,93.54,92.96,93.43,44180.0,92.3015,92.5191,91.9454,92.4103,44180.0
2023-09-22 10:30:00,93.45,93.79,93.38,93.68,38153.0,92.4301,92.7664,92.3608,92.6576,38153.0
2023-09-22 10:40:00,93.72,93.74,93.35,93.42,25130.0,92.6971,92.7169,92.3312,92.4004,25130.0
2023-09-22 10:50:00,93.46,93.5,93.22,93.38,25731.0,92.44,92.4795,92.2026,92.3608,25731.0
2023-09-22 11:00:00,93.38,93.38,93.04,93.04,31805.0,92.3608,92.3608,92.0245,92.0245,31805.0
2023-09-22 11:10:00,93.09,93.25,93.04,93.17,19924.0,92.074,92.2323,92.0245,92.1531,19924.0
2023-09-22 11:20:00,93.2,93.25,93.05,93.14,13818.0,92.1828,92.2323,92.0344,92.1235,13818.0
2023-09-22 11:30:00,93.12,93.12,92.71,92.78,40728.0,92.1037,92.1037,91.6981,91.7674,40728.0
2023-09-22 11:40:00,92.79,92.9,92.56,92.66,42674.0,91.7773,91.8861,91.5498,91.6487,42674.0
2023-09-22 11:50:00,92.67,92.85,92.6,92.69,25943.0,91.6586,91.8366,91.5893,91.6784,25943.0
2023-09-22 12:00:00,92.7,92.99,92.69,92.97,18183.0,91.6883,91.9751,91.6784,91.9553,18183.0
2023-09-22 12:10:00,92.96,93.08,92.76,93.02,27644.0,91.9454,92.0641,91.7476,92.0048,27644.0
2023-09-22 12:20:00,93.02,93.11,92.96,93.06,27462.0,92.0048,92.0938,91.9454,92.0443,27462.0
2023-09-22 12:30:00,93.06,93.21,93.05,93.08,30800.0,92.0443,92.1927,92.0344,92.0641,30800.0
2023-09-22 12:40:00,93.08,93.22,93.02,93.06,18899.0,92.0641,92.2026,92.0048,92.0443,18899.0
2023-09-22 12:50:00,93.08,93.11,92.7,92.73,29679.0,92.0641,92.0938,91.6883,91.7179,29679.0
2023-09-22 13:00:00,92.77,92.77,92.57,92.59,23144.0,91.7575,91.7575,91.5597,91.5795,23144.0
2023-09-22 13:10:00,92.61,92.73,92.39,92.44,36621.0,91.5992,91.7179,91.3816,91.4311,36621.0
2023-09-22 13:20:00,92.43,92.43,92.03,92.14,35495.0,91.4212,91.4212,91.0256,91.1344,35495.0
2023-09-22 13:30:00,92.1,92.4,92.1,92.4,19012.0,91.0948,91.3915,91.0948,91.3915,19012.0
2023-09-22 13:40:00,92.35,92.35,92.01,92.1,25466.0,91.3421,91.3421,91.0058,91.0948,25466.0
2023-09-22 13:50:00,92.08,92.19,91.9,91.93,26442.0,91.075,91.1838,90.897,90.9267,26442.0
2023-09-22 14:00:00,92.0,92.0,91.86,91.97,22680.0,90.9959,90.9959,90.8574,90.9662,22680.0
2023-09-22 14:10:00,91.96,91.97,91.35,91.43,33847.0,90.9563,90.9662,90.353,90.4321,33847.0
2023-09-22 14:20:00,91.44,91.65,91.44,91.51,29949.0,90.442,90.6497,90.442,90.5112,29949.0
2023-09-22 14:30:00,91.52,91.69,91.24,91.36,42963.0,90.5211,90.6893,90.2442,90.3629,42963.0
2023-09-22 14:40:00,91.38,91.54,91.33,91.43,29304.0,90.3827,90.5409,90.3332,90.4321,29304.0
2023-09-22 14:50:00,91.38,91.64,91.28,91.4,74507.0,90.3827,90.6398,90.2838,90.4024,74507.0
2023-09-22 15:00:00,91.35,91.92,91.35,91.9,77248.0,90.353,90.9168,90.353,90.897,77248.0
2023-09-22 15:10:00,91.91,92.0,91.65,91.82,114610.0,90.9069,90.9959,90.6497,90.8179,114610.0
2023-09-22 15:20:00,91.82,92.0,91.74,91.87,82600.0,90.8179,90.9959,90.7387,90.8673,82600.0
2023-09-22 15:30:00,91.88,91.93,91.63,91.77,83832.0,90.8772,90.9267,90.6299,90.7684,83832.0
2023-09-22 15:40:00,91.76,91.82,91.32,91.37,158656.0,90.7585,90.8179,90.3233,90.3728,158656.0
2023-09-22 15:50:00,91.35,91.44,91.04,91.2,395082.0,90.353,90.442,90.0464,90.2046,395082.0
2023-09-25 09:30:00,90.45,90.68,89.56,90.13,172498.0,89.4628,89.6903,88.5825,89.1463,172498.0
2023-09-25 09:40:00,90.19,90.68,89.97,90.25,86126.0,89.2057,89.6903,88.9881,89.265,86126.0
2023-09-25 09:50:00,90.32,91.14,90.28,90.89,92112.0,89.3342,90.1453,89.2947,89.898,92112.0
2023-09-25 10:00:00,90.88,91.12,90.6,90.6,49281.0,89.8881,90.1255,89.6112,89.6112,49281.0
2023-09-25 10:10:00,90.53,91.08,90.44,90.5,28343.0,89.5419,90.0859,89.4529,89.5123,28343.0
2023-09-25 10:20:00,90.5,90.81,90.36,90.8,38591.0,89.5123,89.8189,89.3738,89.809,38591.0
2023-09-25 10:30:00,90.72,91.31,90.67,91.31,52782.0,89.7299,90.3134,89.6804,90.3134,52782.0
2023-09-25 10:40:00,91.31,91.75,91.29,91.5,383162.0,90.3134,90.7486,90.2936,90.5014,383162.0
2023-09-25 10:50:00,91.53,91.53,91.03,91.26,32003.0,90.531,90.531,90.0365,90.264,32003.0
2023-09-25 11:00:00,91.17,91.59,91.07,91.55,30782.0,90.175,90.5904,90.076,90.5508,30782.0
2023-09-25 11:10:00,91.56,92.08,91.48,92.06,42610.0,90.5607,91.075,90.4816,91.0552,42610.0
2023-09-25 11:20:00,92.04,92.26,91.94,91.95,37536.0,91.0355,91.2531,90.9366,90.9464,37536.0
2023-09-25 11:30:00,91.95,92.09,91.76,91.87,38008.0,90.9464,91.0849,90.7585,90.8673,38008.0
2023-09-25 11:40:00,91.85,92.29,91.73,91.94,21905.0,90.8475,91.2827,90.7288,90.9366,21905.0
2023-09-25 11:50:00,91.91,91.99,91.75,91.9,18206.0,90.9069,90.986,90.7486,90.897,18206.0
2023-09-25 12:00:00,91.91,91.95,91.67,91.94,14282.0,90.9069,90.9464,90.6695,90.9366,14282.0
2023-09-25 12:10:00,91.97,92.13,91.77,92.12,16017.0,90.9662,91.1245,90.7684,91.1146,16017.0
2023-09-25 12:20:00,92.09,92.25,92.04,92.06,20159.0,91.0849,91.2432,91.0355,91.0552,20159.0
2023-09-25 12:30:00,92.07,92.21,92.03,92.15,29641.0,91.0651,91.2036,91.0256,91.1443,29641.0
2023-09-25 12:40:00,92.15,92.29,92.03,92.04,26351.0,91.1443,91.2827,91.0256,91.0355,26351.0
2023-09-25 12:50:00,92.04,92.04,91.7,91.98,18387.0,91.0355,91.0355,90.6992,90.9761,18387.0
2023-09-25 13:00:00,91.93,92.08,91.73,92.08,13396.0,90.9267,91.075,90.7288,91.075,13396.0
2023-09-25 13:10:00,92.09,92.27,92.05,92.06,75272.0,91.0849,91.263,91.0454,91.0552,75272.0
2023-09-25 13:20:00,92.09,92.09,91.71,91.84,23472.0,91.0849,91.0849,90.7091,90.8376,23472.0
2023-09-25 13:30:00,91.82,92.0,91.79,91.85,51518.0,90.8179,90.9959,90.7882,90.8475,51518.0
2023-09-25 13:40:00,91.86,91.86,91.55,91.65,15150.0,90.8574,90.8574,90.5508,90.6497,15150.0
2023-09-25 13:50:00,91.65,91.7,91.54,91.68,14985.0,90.6497,90.6992,90.5409,90.6794,14985.0
2023-09-25 14:00:00,91.65,91.95,91.42,91.74,43022.0,90.6497,90.9464,90.4222,90.7387,43022.0
2023-09-25 14:10:00,91.72,91.8,91.45,91.47,15148.0,90.719,90.7981,90.4519,90.4717,15148.0
2023-09-25 14:20:00,91.48,91.52,91.33,91.34,22903.0,90.4816,90.5211,90.3332,90.3431,22903.0
2023-09-25 14:30:00,91.33,91.43,91.25,91.3,17541.0,90.3332,90.4321,90.2541,90.3035,17541.0
2023-09-25 14:40:00,91.27,91.37,91.16,91.29,18261.0,90.2739,90.3728,90.1651,90.2936,18261.0
2023-09-25 14:50:00,91.29,91.32,91.13,91.13,16039.0,90.2936,90.3233,90.1354,90.1354,16039.0
2023-09-25 15:00:00,91.12,91.16,90.84,90.88,26430.0,90.1255,90.1651,89.8486,89.8881,26430.0
2023-09-25 15:10:00,90.89,91.34,90.85,91.33,31039.0,89.898,90.3431,89.8584,90.3332,31039.0
2023-09-25 15:20:00,91.33,91.37,90.78,90.91,33963.0,90.3332,90.3728,89.7892,89.9178,33963.0
2023-09-25 15:30:00,90.91,91.07,90.84,90.98,43986.0,89.9178,90.076,89.8486,89.987,43986.0
2023-09-25 15:40:00,90.95,90.96,90.76,90.78,54522.0,89.9574,89.9672,89.7694,89.7892,54522.0
2023-09-25 15:50:00,90.79,91.01,90.69,90.99,213806.0,89.7991,90.0167,89.7002,89.9969,213806.0
2023-09-26 09:30:00,90.0,90.98,89.86,90.91,80556.0,89.0177,89.987,88.8793,89.9178,80556.0
2023-09-26 09:40:00,90.91,91.14,90.5,90.69,63716.0,89.9178,90.1453,89.5123,89.7002,63716.0
2023-09-26 09:50:00,90.61,90.72,90.45,90.61,36415.0,89.6211,89.7299,89.4628,89.6211,36415.0
2023-09-26 10:00:00,90.61,90.7,90.47,90.59,77535.0,89.6211,89.7101,89.4826,89.6013,77535.0
2023-09-26 10:10:00,90.56,91.04,90.5,91.01,39726.0,89.5716,90.0464,89.5123,90.0167,39726.0
2023-09-26 10:20:00,91.03,91.46,90.97,91.4,59915.0,90.0365,90.4618,89.9771,90.4024,59915.0
2023-09-26 10:30:00,91.42,91.45,91.05,91.3,30507.0,90.4222,90.4519,90.0563,90.3035,30507.0
2023-09-26 10:40:00,91.27,91.39,91.16,91.28,18190.0,90.2739,90.3926,90.1651,90.2838,18190.0
2023-09-26 10:50:00,91.34,91.56,91.33,91.56,20042.0,90.3431,90.5607,90.3332,90.5607,20042.0
2023-09-26 11:00:00,91.59,91.68,91.47,91.57,18539.0,90.5904,90.6794,90.4717,90.5706,18539.0
2023-09-26 11:10:00,91.55,91.61,91.28,91.31,38445.0,90.5508,90.6102,90.2838,90.3134,38445.0
2023-09-26 11:20:00,91.28,91.37,91.12,91.15,14292.0,90.2838,90.3728,90.1255,90.1552,14292.0
2023-09-26 11:30:00,91.14,91.29,91.05,91.15,27685.0,90.1453,90.2936,90.0563,90.1552,27685.0
2023-09-26 11:40:00,91.14,91.14,90.92,90.95,41952.0,90.1453,90.1453,89.9277,89.9574,41952.0
2023-09-26 11:50:00,91.02,91.09,90.86,91.01,11441.0,90.0266,90.0958,89.8683,90.0167,11441.0
2023-09-26 12:00:00,90.95,91.12,90.95,91.11,13960.0,89.9574,90.1255,89.9574,90.1156,13960.0
2023-09-26 12:10:00,91.12,91.34,91.11,91.21,22320.0,90.1255,90.3431,90.1156,90.2145,22320.0
2023-09-26 12:20:00,91.19,91.27,91.12,91.27,9792.0,90.1947,90.2739,90.1255,90.2739,9792.0
2023-09-26 12:30:00,91.24,91.27,91.01,91.02,12256.0,90.2442,90.2739,90.0167,90.0266,12256.0
2023-09-26 12:40:00,91.04,91.12,91.0,91.01,19377.0,90.0464,90.1255,90.0068,90.0167,19377.0
2023-09-26 12:50:00,90.99,91.09,90.95,90.98,24779.0,89.9969,90.0958,89.9574,89.987,24779.0
2023-09-26 13:00:00,91.0,91.0,90.58,90.9,28698.0,90.0068,90.0068,89.5914,89.9079,28698.0
2023-09-26 13:10:00,90.97,90.97,90.63,90.68,14083.0,89.9771,89.9771,89.6408,89.6903,14083.0
2023-09-26 13:20:00,90.7,90.75,90.31,90.32,32923.0,89.7101,89.7595,89.3243,89.3342,32923.0
2023-09-26 13:30:00,90.31,90.48,90.29,90.31,29893.0,89.3243,89.4925,89.3046,89.3243,29893.0
2023-09-26 13:40:00,90.31,90.42,90.28,90.39,11995.0,89.3243,89.4331,89.2947,89.4035,11995.0
2023-09-26 13:50:00,90.41,90.59,90.35,90.5,22430.0,89.4233,89.6013,89.3639,89.5123,22430.0
2023-09-26 14:00:00,90.51,90.59,90.46,90.54,12097.0,89.5222,89.6013,89.4727,89.5518,12097.0
2023-09-26 14:10:00,90.56,90.56,90.36,90.36,12325.0,89.5716,89.5716,89.3738,89.3738,12325.0
2023-09-26 14:20:00,90.36,90.45,90.3,90.32,15997.0,89.3738,89.4628,89.3145,89.3342,15997.0
2023-09-26 14:30:00,90.33,90.43,90.3,90.32,15175.0,89.3441,89.443,89.3145,89.3342,15175.0
2023-09-26 14:40:00,90.31,90.38,90.17,90.24,45820.0,89.3243,89.3936,89.1859,89.2551,45820.0
2023-09-26 14:50:00,90.25,90.35,90.17,90.23,43509.0,89.265,89.3639,89.1859,89.2452,43509.0
2023-09-26 15:00:00,90.22,90.32,90.16,90.29,34676.0,89.2353,89.3342,89.176,89.3046,34676.0
2023-09-26 15:10:00,90.27,90.32,90.18,90.2,57187.0,89.2848,89.3342,89.1958,89.2155,57187.0
2023-09-26 15:20:00,90.18,90.53,90.13,90.53,38040.0,89.1958,89.5419,89.1463,89.5419,38040.0
2023-09-26 15:30:00,90.55,90.62,90.37,90.39,39466.0,89.5617,89.631,89.3837,89.4035,39466.0
2023-09-26 15:40:00,90.4,90.68,90.4,90.55,82448.0,89.4134,89.6903,89.4134,89.5617,82448.0
2023-09-26 15:50:00,90.57,90.79,90.46,90.46,232967.0,89.5815,89.7991,89.4727,89.4727,232967.0
2023-09-27 09:30:00,91.07,91.41,90.77,91.39,46903.0,90.076,90.4123,89.7793,90.3926,46903.0
2023-09-27 09:40:00,91.37,92.06,91.25,91.95,66389.0,90.3728,91.0552,90.2541,90.9464,66389.0
2023-09-27 09:50:00,91.87,92.43,91.82,92.11,31153.0,90.8673,91.4212,90.8179,91.1047,31153.0
2023-09-27 10:00:00,92.07,92.08,91.68,91.78,23426.0,91.0651,91.075,90.6794,90.7783,23426.0
2023-09-27 10:10:00,91.75,92.03,91.73,91.81,14586.0,90.7486,91.0256,90.7288,90.808,14586.0
2023-09-27 10:20:00,91.78,92.17,91.77,92.16,25505.0,90.7783,91.164,90.7684,91.1542,25505.0
2023-09-27 10:30:00,92.14,92.33,91.99,92.24,27833.0,91.1344,91.3223,90.986,91.2333,27833.0
2023-09-27 10:40:00,92.2,92.35,91.81,91.86,31644.0,91.1937,91.3421,90.808,90.8574,31644.0
2023-09-27 10:50:00,91.83,91.85,91.32,91.43,30391.0,90.8278,90.8475,90.3233,90.4321,30391.0
2023-09-27 11:00:00,91.39,91.66,91.33,91.61,33837.0,90.3926,90.6596,90.3332,90.6102,33837.0
2023-09-27 11:10:00,91.53,91.64,91.35,91.51,17314.0,90.531,90.6398,90.353,90.5112,17314.0
2023-09-27 11:20:00,91.53,91.62,91.28,91.5,24527.0,90.531,90.62,90.2838,90.5014,24527.0
2023-09-27 11:30:00,91.48,91.57,91.36,91.4,11239.0,90.4816,90.5706,90.3629,90.4024,11239.0
2023-09-27 11:40:00,91.36,91.37,90.88,90.91,24793.0,90.3629,90.3728,89.8881,89.9178,24793.0
2023-09-27 11:50:00,90.93,91.04,90.86,90.9,12811.0,89.9376,90.0464,89.8683,89.9079,12811.0
2023-09-27 12:00:00,90.91,90.97,90.4,90.41,34224.0,89.9178,89.9771,89.4134,89.4233,34224.0
2023-09-27 12:10:00,90.43,90.6,90.25,90.25,37086.0,89.443,89.6112,89.265,89.265,37086.0
2023-09-27 12:20:00,90.23,90.36,90.2,90.36,21956.0,89.2452,89.3738,89.2155,89.3738,21956.0
2023-09-27 12:30:00,90.37,90.65,90.36,90.64,19386.0,89.3837,89.6606,89.3738,89.6507,19386.0
2023-09-27 12:40:00,90.64,90.9,90.64,90.86,11761.0,89.6507,89.9079,89.6507,89.8683,11761.0
2023-09-27 12:50:00,90.85,90.85,90.65,90.69,12825.0,89.8584,89.8584,89.6606,89.7002,12825.0
2023-09-27 13:00:00,90.71,91.03,90.71,91.02,10989.0,89.72,90.0365,89.72,90.0266,10989.0
2023-09-27 13:10:00,91.0,91.0,90.59,90.67,16595.0,90.0068,90.0068,89.6013,89.6804,16595.0
2023-09-27 13:20:00,90.67,90.68,90.39,90.45,16932.0,89.6804,89.6903,89.4035,89.4628,16932.0
2023-09-27 13:30:00,90.41,90.61,90.39,90.52,14120.0,89.4233,89.6211,89.4035,89.532,14120.0
2023-09-27 13:40:00,90.51,90.62,90.35,90.46,24923.0,89.5222,89.631,89.3639,89.4727,24923.0
2023-09-27 13:50:00,90.46,90.83,90.43,90.83,21696.0,89.4727,89.8387,89.443,89.8387,21696.0
2023-09-27 14:00:00,90.85,90.99,90.77,90.82,30944.0,89.8584,89.9969,89.7793,89.8288,30944.0
2023-09-27 14:10:00,90.8,91.02,90.75,90.86,19036.0,89.809,90.0266,89.7595,89.8683,19036.0
2023-09-27 14:20:00,90.87,91.15,90.76,91.07,20332.0,89.8782,90.1552,89.7694,90.076,20332.0
2023-09-27 14:30:00,91.12,91.55,91.11,91.55,40828.0,90.1255,90.5508,90.1156,90.5508,40828.0
2023-09-27 14:40:00,91.58,91.58,91.39,91.39,19681.0,90.5805,90.5805,90.3926,90.3926,19681.0
2023-09-27 14:50:00,91.4,91.46,91.3,91.42,23716.0,90.4024,90.4618,90.3035,90.4222,23716.0
2023-09-27 15:00:00,91.43,91.79,91.4,91.77,25196.0,90.4321,90.7882,90.4024,90.7684,25196.0
2023-09-27 15:10:00,91.77,91.92,91.74,91.82,22531.0,90.7684,90.9168,90.7387,90.8179,22531.0
2023-09-27 15:20:00,91.84,92.06,91.84,91.89,33002.0,90.8376,91.0552,90.8376,90.8871,33002.0
2023-09-27 15:30:00,91.9,91.96,91.74,91.84,33434.0,90.897,90.9563,90.7387,90.8376,33434.0
2023-09-27 15:40:00,91.82,91.83,91.51,91.66,44963.0,90.8179,90.8278,90.5112,90.6596,44963.0
2023-09-27 15:50:00,91.65,92.04,91.65,91.98,232932.0,90.6497,91.0355,90.6497,90.9761,232932.0
2023-09-28 09:30:00,91.47,92.45,91.38,92.37,60392.0,90.4717,91.441,90.3827,91.3619,60392.0
2023-09-28 09:40:00,92.34,92.51,91.81,92.08,40911.0,91.3322,91.5003,90.808,91.075,40911.0
2023-09-28 09:50:00,92.13,92.65,92.08,92.6,43729.0,91.1245,91.6388,91.075,91.5893,43729.0
2023-09-28 10:00:00,92.62,92.81,92.4,92.68,26942.0,91.6091,91.7971,91.3915,91.6685,26942.0
2023-09-28 10:10:00,92.66,92.88,92.48,92.8,26034.0,91.6487,91.8663,91.4707,91.7872,26034.0
2023-09-28 10:20:00,92.84,93.24,92.65,93.18,56673.0,91.8267,92.2224,91.6388,92.163,56673.0
2023-09-28 10:30:00,93.21,93.47,92.91,93.25,121123.0,92.1927,92.4499,91.896,92.2323,121123.0
2023-09-28 10:40:00,93.29,93.7,93.13,93.39,88030.0,92.2718,92.6773,92.1136,92.3707,88030.0
2023-09-28 10:50:00,93.35,93.64,93.33,93.63,33851.0,92.3312,92.618,92.3114,92.6081,33851.0
2023-09-28 11:00:00,93.61,93.68,93.42,93.6,34967.0,92.5883,92.6576,92.4004,92.5784,34967.0
2023-09-28 11:10:00,93.61,93.63,93.4,93.52,29978.0,92.5883,92.6081,92.3806,92.4993,29978.0
2023-09-28 11:20:00,93.5,93.8,93.44,93.72,42568.0,92.4795,92.7763,92.4202,92.6971,42568.0
2023-09-28 11:30:00,93.71,94.04,93.7,93.99,50062.0,92.6872,93.0136,92.6773,92.9642,50062.0
2023-09-28 11:40:00,93.98,94.48,93.96,94.34,39215.0,92.9543,93.4488,92.9345,93.3104,39215.0
2023-09-28 11:50:00,94.36,94.63,94.35,94.54,37731.0,93.3301,93.5972,93.3202,93.5082,37731.0
2023-09-28 12:00:00,94.55,94.71,94.22,94.33,29777.0,93.5181,93.6763,93.1917,93.3005,29777.0
2023-09-28 12:10:00,94.33,94.43,94.13,94.38,16697.0,93.3005,93.3994,93.1026,93.3499,16697.0
2023-09-28 12:20:00,94.39,94.77,94.24,94.65,24189.0,93.3598,93.7357,93.2114,93.617,24189.0
2023-09-28 12:30:00,94.63,94.75,94.41,94.58,20034.0,93.5972,93.7159,93.3796,93.5477,20034.0
2023-09-28 12:40:00,94.59,94.65,94.35,94.37,19589.0,93.5576,93.617,93.3202,93.34,19589.0
2023-09-28 12:50:00,94.35,94.51,94.24,94.47,23983.0,93.3202,93.4785,93.2114,93.4389,23983.0
2023-09-28 13:00:00,94.49,94.55,94.22,94.37,19091.0,93.4587,93.5181,93.1917,93.34,19091.0
2023-09-28 13:10:00,94.37,94.55,94.36,94.49,33791.0,93.34,93.5181,93.3301,93.4587,33791.0
2023-09-28 13:20:00,94.5,94.62,94.42,94.53,19400.0,93.4686,93.5873,93.3895,93.4983,19400.0
2023-09-28 13:30:00,94.53,94.55,94.31,94.33,18811.0,93.4983,93.5181,93.2807,93.3005,18811.0
2023-09-28 13:40:00,94.35,94.42,94.25,94.32,11718.0,93.3202,93.3895,93.2213,93.2906,11718.0
2023-09-28 13:50:00,94.36,94.42,94.14,94.21,104713.0,93.3301,93.3895,93.1125,93.1818,104713.0
2023-09-28 14:00:00,94.19,94.34,94.13,94.32,24898.0,93.162,93.3104,93.1026,93.2906,24898.0
2023-09-28 14:10:00,94.32,94.44,94.14,94.38,27486.0,93.2906,93.4093,93.1125,93.3499,27486.0
2023-09-28 14:20:00,94.4,94.45,94.19,94.24,21994.0,93.3697,93.4192,93.162,93.2114,21994.0
2023-09-28 14:30:00,94.21,94.33,93.83,93.98,15709.0,93.1818,93.3005,92.8059,92.9543,15709.0
2023-09-28 14:40:00,93.99,94.19,93.88,93.94,20022.0,92.9642,93.162,92.8554,92.9147,20022.0
2023-09-28 14:50:00,93.91,94.2,93.91,94.2,16810.0,92.8851,93.1719,92.8851,93.1719,16810.0
2023-09-28 15:00:00,94.24,94.46,94.23,94.42,27086.0,93.2114,93.429,93.2016,93.3895,27086.0
2023-09-28 15:10:00,94.42,94.63,94.36,94.6,29024.0,93.3895,93.5972,93.3301,93.5675,29024.0
2023-09-28 15:20:00,94.62,94.65,94.41,94.46,47876.0,93.5873,93.617,93.3796,93.429,47876.0
2023-09-28 15:30:00,94.47,94.57,94.1,94.12,89039.0,93.4389,93.5378,93.073,93.0928,89039.0
2023-09-28 15:40:00,94.12,94.37,94.1,94.32,108649.0,93.0928,93.34,93.073,93.2906,108649.0
2023-09-28 15:50:00,94.33,94.39,94.0,94.13,291538.0,93.3005,93.3598,92.9741,93.1026,291538.0
2023-09-29 09:30:00,93.81,95.96,93.75,94.61,183955.0,92.7861,94.9127,92.7268,93.5774,183955.0
2023-09-29 09:40:00,94.72,95.0,94.28,94.55,79317.0,93.6862,93.9632,93.251,93.5181,79317.0
2023-09-29 09:50:00,94.52,95.52,93.83,95.35,73136.0,93.4884,94.4775,92.8059,94.3093,73136.0
2023-09-29 10:00:00,95.31,95.37,94.48,94.64,34543.0,94.2698,94.3291,93.4488,93.6071,34543.0
2023-09-29 10:10:00,94.57,94.8,94.2,94.63,66674.0,93.5378,93.7653,93.1719,93.5972,66674.0
2023-09-29 10:20:00,94.51,94.71,93.96,94.08,26463.0,93.4785,93.6763,92.9345,93.0532,26463.0
2023-09-29 10:30:00,94.1,94.17,93.36,93.62,116829.0,93.073,93.1422,92.3411,92.5982,116829.0
2023-09-29 10:40:00,93.69,93.69,92.92,93.33,108372.0,92.6675,92.6675,91.9059,92.3114,108372.0
2023-09-29 10:50:00,93.41,93.7,93.25,93.27,39902.0,92.3905,92.6773,92.2323,92.252,39902.0
2023-09-29 11:00:00,93.23,93.26,92.58,92.75,62072.0,92.2125,92.2421,91.5696,91.7377,62072.0
2023-09-29 11:10:00,92.76,92.84,92.37,92.69,73533.0,91.7476,91.8267,91.3619,91.6784,73533.0
2023-09-29 11:20:00,92.69,93.34,92.69,92.9,31591.0,91.6784,92.3213,91.6784,91.8861,31591.0
2023-09-29 11:30:00,92.8,93.01,92.67,92.72,25297.0,91.7872,91.9949,91.6586,91.708,25297.0
2023-09-29 11:40:00,92.77,93.21,92.77,92.87,68189.0,91.7575,92.1927,91.7575,91.8564,68189.0
2023-09-29 11:50:00,92.91,93.2,92.8,93.03,21879.0,91.896,92.1828,91.7872,92.0147,21879.0
2023-09-29 12:00:00,93.08,93.08,92.83,92.93,24004.0,92.0641,92.0641,91.8168,91.9157,24004.0
2023-09-29 12:10:00,92.89,92.89,92.27,92.71,43233.0,91.8762,91.8762,91.263,91.6981,43233.0
2023-09-29 12:20:00,92.71,93.0,92.53,92.53,14714.0,91.6981,91.985,91.5201,91.5201,14714.0
2023-09-29 12:30:00,92.58,92.68,92.19,92.27,21109.0,91.5696,91.6685,91.1838,91.263,21109.0
2023-09-29 12:40:00,92.28,92.79,92.26,92.51,30269.0,91.2728,91.7773,91.2531,91.5003,30269.0
2023-09-29 12:50:00,92.49,92.58,92.3,92.37,31400.0,91.4805,91.5696,91.2926,91.3619,31400.0
2023-09-29 13:00:00,92.36,92.37,91.78,91.87,62731.0,91.352,91.3619,90.7783,90.8673,62731.0
2023-09-29 13:10:00,91.87,92.05,91.33,91.53,39836.0,90.8673,91.0454,90.3332,90.531,39836.0
2023-09-29 13:20:00,91.5,91.97,91.44,91.82,31635.0,90.5014,90.9662,90.442,90.8179,31635.0
2023-09-29 13:30:00,91.78,91.89,91.68,91.73,21971.0,90.7783,90.8871,90.6794,90.7288,21971.0
2023-09-29 13:40:00,91.7,91.7,91.2,91.23,29514.0,90.6992,90.6992,90.2046,90.2343,29514.0
2023-09-29 13:50:00,91.25,91.47,91.18,91.42,15474.0,90.2541,90.4717,90.1848,90.4222,15474.0
2023-09-29 14:00:00,91.39,91.44,91.18,91.37,35522.0,90.3926,90.442,90.1848,90.3728,35522.0
2023-09-29 14:10:00,91.4,91.4,91.18,91.26,21878.0,90.4024,90.4024,90.1848,90.264,21878.0
2023-09-29 14:20:00,91.31,91.47,91.15,91.3,23300.0,90.3134,90.4717,90.1552,90.3035,23300.0
2023-09-29 14:30:00,91.32,91.49,91.25,91.48,14738.0,90.3233,90.4915,90.2541,90.4816,14738.0
2023-09-29 14:40:00,91.45,91.66,91.45,91.58,21521.0,90.4519,90.6596,90.4519,90.5805,21521.0
2023-09-29 14:50:00,91.57,91.92,91.53,91.91,26350.0,90.5706,90.9168,90.531,90.9069,26350.0
2023-09-29 15:00:00,91.94,92.11,91.68,91.78,31929.0,90.9366,91.1047,90.6794,90.7783,31929.0
2023-09-29 15:10:00,91.78,92.2,91.75,92.11,25582.0,90.7783,91.1937,90.7486,91.1047,25582.0
2023-09-29 15:20:00,92.08,92.39,92.0,92.33,24352.0,91.075,91.3816,90.9959,91.3223,24352.0
2023-09-29 15:30:00,92.31,92.33,91.79,92.04,42408.0,91.3025,91.3223,90.7882,91.0355,42408.0
2023-09-29 15:40:00,92.05,92.33,91.97,92.3,61783.0,91.0454,91.3223,90.9662,91.2926,61783.0
2023-09-29 15:50:00,92.3,92.41,91.92,92.18,413246.0,91.2926,91.4014,90.9168,91.1739,413246.0
2023-10-02 09:30:00,91.75,93.22,91.3,92.53,105654.0,90.7486,92.2026,90.3035,91.5201,105654.0
2023-10-02 09:40:00,92.54,92.77,91.97,92.19,66638.0,91.53,91.7575,90.9662,91.1838,66638.0
2023-10-02 09:50:00,92.18,92.41,91.76,91.95,28793.0,91.1739,91.4014,90.7585,90.9464,28793.0
2023-10-02 10:00:00,91.89,92.26,91.63,91.63,72413.0,90.8871,91.2531,90.6299,90.6299,72413.0
2023-10-02 10:10:00,91.61,92.3,91.52,92.04,74701.0,90.6102,91.2926,90.5211,91.0355,74701.0
2023-10-02 10:20:00,92.03,92.59,92.03,92.11,26897.0,91.0256,91.5795,91.0256,91.1047,26897.0
2023-10-02 10:30:00,92.14,92.84,92.11,92.61,334704.0,91.1344,91.8267,91.1047,91.5992,334704.0
2023-10-02 10:40:00,92.63,92.93,92.27,92.87,52865.0,91.619,91.9157,91.263,91.8564,52865.0
2023-10-02 10:50:00,92.82,92.96,92.56,92.71,37023.0,91.8069,91.9454,91.5498,91.6981,37023.0
2023-10-02 11:00:00,92.68,92.73,92.35,92.42,29971.0,91.6685,91.7179,91.3421,91.4113,29971.0
2023-10-02 11:10:00,92.39,92.5,92.07,92.27,24323.0,91.3816,91.4904,91.0651,91.263,24323.0
2023-10-02 11:20:00,92.23,92.52,92.2,92.41,19800.0,91.2234,91.5102,91.1937,91.4014,19800.0
2023-10-02 11:30:00,92.45,92.51,92.03,92.11,20989.0,91.441,91.5003,91.0256,91.1047,20989.0
2023-10-02 11:40:00,92.12,92.32,92.0,92.32,13013.0,91.1146,91.3124,90.9959,91.3124,13013.0
2023-10-02 11:50:00,92.3,92.33,91.72,91.79,27118.0,91.2926,91.3223,90.719,90.7882,27118.0
2023-10-02 12:00:00,91.77,91.93,91.64,91.72,18005.0,90.7684,90.9267,90.6398,90.719,18005.0
2023-10-02 12:10:00,91.72,91.95,91.65,91.84,19519.0,90.719,90.9464,90.6497,90.8376,19519.0
2023-10-02 12:20:00,91.85,91.99,91.8,91.88,15992.0,90.8475,90.986,90.7981,90.8772,15992.0
2023-10-02 12:30:00,91.85,91.87,91.71,91.77,27325.0,90.8475,90.8673,90.7091,90.7684,27325.0
2023-10-02 12:40:00,91.76,92.0,91.68,91.68,13299.0,90.7585,90.9959,90.6794,90.6794,13299.0
2023-10-02 12:50:00,91.62,91.95,91.59,91.89,15788.0,90.62,90.9464,90.5904,90.8871,15788.0
2023-10-02 13:00:00,91.87,92.04,91.85,91.98,11096.0,90.8673,91.0355,90.8475,90.9761,11096.0
2023-10-02 13:10:00,92.01,92.01,91.5,91.79,29541.0,91.0058,91.0058,90.5014,90.7882,29541.0
2023-10-02 13:20:00,91.77,92.14,91.73,92.02,16467.0,90.7684,91.1344,90.7288,91.0157,16467.0
2023-10-02 13:30:00,92.05,92.21,91.67,91.78,54508.0,91.0454,91.2036,90.6695,90.7783,54508.0
2023-10-02 13:40:00,91.83,91.93,91.61,91.67,16677.0,90.8278,90.9267,90.6102,90.6695,16677.0
2023-10-02 13:50:00,91.67,91.89,91.61,91.72,20484.0,90.6695,90.8871,90.6102,90.719,20484.0
2023-10-02 14:00:00,91.7,91.72,91.39,91.4,23884.0,90.6992,90.719,90.3926,90.4024,23884.0
2023-10-02 14:10:00,91.41,91.68,91.32,91.4,27105.0,90.4123,90.6794,90.3233,90.4024,27105.0
2023-10-02 14:20:00,91.4,91.45,91.14,91.2,25864.0,90.4024,90.4519,90.1453,90.2046,25864.0
2023-10-02 14:30:00,91.21,91.62,91.19,91.46,37078.0,90.2145,90.62,90.1947,90.4618,37078.0
2023-10-02 14:40:00,91.48,91.64,91.35,91.58,47104.0,90.4816,90.6398,90.353,90.5805,47104.0
2023-10-02 14:50:00,91.54,91.56,91.3,91.35,29660.0,90.5409,90.5607,90.3035,90.353,29660.0
2023-10-02 15:00:00,91.34,91.41,91.12,91.39,26209.0,90.3431,90.4123,90.1255,90.3926,26209.0
2023-10-02 15:10:00,91.4,91.43,91.21,91.31,22966.0,90.4024,90.4321,90.2145,90.3134,22966.0
2023-10-02 15:20:00,91.28,91.66,91.28,91.59,32191.0,90.2838,90.6596,90.2838,90.5904,32191.0
2023-10-02 15:30:00,91.58,91.66,91.48,91.58,32620.0,90.5805,90.6596,90.4816,90.5805,32620.0
2023-10-02 15:40:00,91.58,91.66,91.41,91.46,52010.0,90.5805,90.6596,90.4123,90.4618,52010.0
2023-10-02 15:50:00,91.44,91.83,91.37,91.7,190496.0,90.442,90.8278,90.3728,90.6992,190496.0
2023-10-03 09:30:00,90.51,90.95,89.79,90.25,137313.0,89.5222,89.9574,88.81,89.265,137313.0
2023-10-03 09:40:00,90.19,90.44,89.28,89.72,59922.0,89.2057,89.4529,88.3056,88.7408,59922.0
2023-10-03 09:50:00,89.77,89.77,88.93,89.41,61932.0,88.7902,88.7902,87.9594,88.4342,61932.0
2023-10-03 10:00:00,89.32,89.32,88.43,88.51,114356.0,88.3451,88.3451,87.4649,87.544,114356.0
2023-10-03 10:10:00,88.63,89.06,88.05,88.15,84180.0,87.6627,88.088,87.089,87.1879,84180.0
2023-10-03 10:20:00,88.16,88.38,87.63,87.71,97921.0,87.1978,87.4154,86.6736,86.7527,97921.0
2023-10-03 10:30:00,87.7,88.0,87.51,87.72,77453.0,86.7428,87.0396,86.5549,86.7626,77453.0
2023-10-03 10:40:00,87.73,88.0,87.43,87.62,113314.0,86.7725,87.0396,86.4758,86.6637,113314.0
2023-10-03 10:50:00,87.6,87.63,87.11,87.11,89852.0,86.6439,86.6736,86.1593,86.1593,89852.0
2023-10-03 11:00:00,87.09,87.23,86.84,86.89,86122.0,86.1395,86.278,85.8922,85.9417,86122.0
2023-10-03 11:10:00,86.92,87.38,86.76,87.21,113953.0,85.9713,86.4263,85.8131,86.2582,113953.0
2023-10-03 11:20:00,87.17,87.62,87.15,87.29,95034.0,86.2186,86.6637,86.1988,86.3373,95034.0
2023-10-03 11:30:00,87.25,87.55,86.95,87.2,57999.0,86.2977,86.5945,86.001,86.2483,57999.0
2023-10-03 11:40:00,87.12,87.22,86.85,86.87,64394.0,86.1692,86.2681,85.9021,85.9219,64394.0
2023-10-03 11:50:00,86.88,87.08,86.84,87.0,53947.0,85.9318,86.1296,85.8922,86.0505,53947.0
2023-10-03 12:00:00,87.06,87.71,87.06,87.58,30013.0,86.1098,86.7527,86.1098,86.6241,30013.0
2023-10-03 12:10:00,87.54,87.87,87.54,87.63,34388.0,86.5846,86.911,86.5846,86.6736,34388.0
2023-10-03 12:20:00,87.6,87.8,87.52,87.8,28956.0,86.6439,86.8417,86.5648,86.8417,28956.0
2023-10-03 12:30:00,87.78,87.85,87.65,87.77,24118.0,86.822,86.8912,86.6934,86.8121,24118.0
2023-10-03 12:40:00,87.79,87.88,87.69,87.86,43095.0,86.8318,86.9209,86.7329,86.9011,43095.0
2023-10-03 12:50:00,87.84,87.85,87.3,87.32,62823.0,86.8813,86.8912,86.3472,86.367,62823.0
2023-10-03 13:00:00,87.36,87.63,87.2,87.2,26392.0,86.4065,86.6736,86.2483,86.2483,26392.0
2023-10-03 13:10:00,87.26,87.38,87.26,87.29,20718.0,86.3076,86.4263,86.3076,86.3373,20718.0
2023-10-03 13:20:00,87.29,87.35,86.95,87.02,32229.0,86.3373,86.3966,86.001,86.0702,32229.0
2023-10-03 13:30:00,87.03,87.07,86.85,86.89,39748.0,86.0801,86.1197,85.9021,85.9417,39748.0
2023-10-03 13:40:00,86.9,86.97,86.56,86.59,27546.0,85.9516,86.0208,85.6153,85.6449,27546.0
2023-10-03 13:50:00,86.6,86.61,86.43,86.49,63691.0,85.6548,85.6647,85.4867,85.546,63691.0
2023-10-03 14:00:00,86.47,86.54,86.35,86.39,78535.0,85.5263,85.5955,85.4076,85.4471,78535.0
2023-10-03 14:10:00,86.39,86.43,86.19,86.42,45072.0,85.4471,85.4867,85.2493,85.4768,45072.0
2023-10-03 14:20:00,86.42,86.65,86.35,86.55,32086.0,85.4768,85.7043,85.4076,85.6054,32086.0
2023-10-03 14:30:00,86.56,86.78,86.55,86.72,39108.0,85.6153,85.8329,85.6054,85.7735,39108.0
2023-10-03 14:40:00,86.7,87.07,86.66,86.91,42433.0,85.7537,86.1197,85.7142,85.9615,42433.0
2023-10-03 14:50:00,86.93,87.08,86.83,86.94,357633.0,85.9812,86.1296,85.8823,85.9911,357633.0
2023-10-03 15:00:00,86.9,86.91,86.58,86.79,88621.0,85.9516,85.9615,85.6351,85.8428,88621.0
2023-10-03 15:10:00,86.8,87.19,86.72,87.01,84136.0,85.8527,86.2384,85.7735,86.0604,84136.0
2023-10-03 15:20:00,87.03,87.06,86.53,86.56,148956.0,86.0801,86.1098,85.5856,85.6153,148956.0
2023-10-03 15:30:00,86.55,86.64,86.27,86.51,177491.0,85.6054,85.6944,85.3284,85.5658,177491.0
2023-10-03 15:40:00,86.51,86.94,86.42,86.94,158487.0,85.5658,85.9911,85.4768,85.9911,158487.0
2023-10-03 15:50:00,86.93,87.2,86.73,86.79,523459.0,85.9812,86.2483,85.7834,85.8428,523459.0
2023-10-04 09:30:00,87.16,88.94,87.16,88.88,137322.0,86.2087,87.9693,86.2087,87.9099,137322.0
2023-10-04 09:40:00,88.88,88.92,88.15,88.42,136448.0,87.9099,87.9495,87.1879,87.455,136448.0
2023-10-04 09:50:00,88.35,88.8,88.26,88.45,68951.0,87.3857,87.8308,87.2967,87.4846,68951.0
2023-10-04 10:00:00,88.45,88.7,87.9,87.98,73705.0,87.4846,87.7319,86.9406,87.0198,73705.0
2023-10-04 10:10:00,88.06,88.5,87.85,88.36,125283.0,87.0989,87.5341,86.8912,87.3956,125283.0
2023-10-04 10:20:00,88.41,88.41,87.75,87.92,48355.0,87.4451,87.4451,86.7923,86.9604,48355.0
2023-10-04 10:30:00,87.87,88.42,87.82,88.35,38024.0,86.911,87.455,86.8615,87.3857,38024.0
2023-10-04 10:40:00,88.43,88.59,87.81,87.83,46437.0,87.4649,87.6231,86.8516,86.8714,46437.0
2023-10-04 10:50:00,87.89,88.15,87.82,87.87,36258.0,86.9308,87.1879,86.8615,86.911,36258.0
2023-10-04 11:00:00,87.85,88.3,87.78,88.14,32915.0,86.8912,87.3363,86.822,87.178,32915.0
2023-10-04 11:10:00,88.2,88.33,88.04,88.27,29460.0,87.2374,87.366,87.0791,87.3066,29460.0
2023-10-04 11:20:00,88.26,88.76,88.19,88.44,39100.0,87.2967,87.7913,87.2275,87.4748,39100.0
2023-10-04 11:30:00,88.4,88.47,88.12,88.29,85938.0,87.4352,87.5044,87.1582,87.3264,85938.0
2023-10-04 11:40:00,88.29,88.33,87.8,88.08,41377.0,87.3264,87.366,86.8417,87.1187,41377.0
2023-10-04 11:50:00,88.1,88.62,88.03,88.62,14548.0,87.1385,87.6528,87.0692,87.6528,14548.0
2023-10-04 12:00:00,88.65,88.77,88.51,88.77,19068.0,87.6825,87.8011,87.544,87.8011,19068.0
2023-10-04 12:10:00,88.78,88.93,88.57,88.89,28500.0,87.811,87.9594,87.6033,87.9198,28500.0
2023-10-04 12:20:00,88.89,89.17,88.82,89.17,27399.0,87.9198,88.1968,87.8506,88.1968,27399.0
2023-10-04 12:30:00,89.17,89.32,89.01,89.2,28150.0,88.1968,88.3451,88.0385,88.2265,28150.0
2023-10-04 12:40:00,89.22,89.46,89.22,89.28,36633.0,88.2462,88.4836,88.2462,88.3056,36633.0
2023-10-04 12:50:00,89.25,89.5,89.14,89.26,34723.0,88.2759,88.5232,88.1671,88.2858,34723.0
2023-10-04 13:00:00,89.24,89.31,88.98,89.09,17891.0,88.266,88.3353,88.0089,88.1177,17891.0
2023-10-04 13:10:00,89.11,89.18,88.93,89.06,17573.0,88.1374,88.2067,87.9594,88.088,17573.0
2023-10-04 13:20:00,89.05,89.15,88.84,88.91,12907.0,88.0781,88.177,87.8704,87.9396,12907.0
2023-10-04 13:30:00,88.88,88.95,88.75,88.81,22161.0,87.9099,87.9792,87.7814,87.8407,22161.0
2023-10-04 13:40:00,88.77,88.77,88.5,88.74,33952.0,87.8011,87.8011,87.5341,87.7715,33952.0
2023-10-04 13:50:00,88.73,88.74,88.27,88.33,18462.0,87.7616,87.7715,87.3066,87.366,18462.0
2023-10-04 14:00:00,88.31,88.57,88.23,88.47,21332.0,87.3462,87.6033,87.267,87.5044,21332.0
2023-10-04 14:10:00,88.39,88.81,88.36,88.75,29787.0,87.4253,87.8407,87.3956,87.7814,29787.0
2023-10-04 14:20:00,88.72,88.84,88.46,88.61,23400.0,87.7517,87.8704,87.4945,87.6429,23400.0
2023-10-04 14:30:00,88.64,88.66,88.47,88.59,9048.0,87.6726,87.6924,87.5044,87.6231,9048.0
2023-10-04 14:40:00,88.59,88.91,88.5,88.83,22904.0,87.6231,87.9396,87.5341,87.8605,22904.0
2023-10-04 14:50:00,88.81,88.91,88.79,88.86,19194.0,87.8407,87.9396,87.8209,87.8902,19194.0
2023-10-04 15:00:00,88.86,88.95,88.81,88.91,43572.0,87.8902,87.9792,87.8407,87.9396,43572.0
2023-10-04 15:10:00,88.93,89.33,88.91,89.23,55696.0,87.9594,88.355,87.9396,88.2561,55696.0
2023-10-04 15:20:00,89.2,89.53,89.14,89.2,51633.0,88.2265,88.5529,88.1671,88.2265,51633.0
2023-10-04 15:30:00,89.21,89.55,89.19,89.52,45765.0,88.2363,88.5726,88.2166,88.543,45765.0
2023-10-04 15:40:00,89.51,89.55,89.23,89.38,72229.0,88.5331,88.5726,88.2561,88.4045,72229.0
2023-10-04 15:50:00,89.37,89.47,89.08,89.3,242532.0,88.3946,88.4935,88.1078,88.3254,242532.0
2023-10-05 09:30:00,89.82,90.73,89.82,90.4,124102.0,88.8397,89.7398,88.8397,89.4134,124102.0
2023-10-05 09:40:00,90.34,90.39,89.28,89.29,375707.0,89.354,89.4035,88.3056,88.3155,375707.0
2023-10-05 09:50:00,89.3,89.74,89.09,89.63,18910.0,88.3254,88.7606,88.1177,88.6518,18910.0
2023-10-05 10:00:00,89.56,89.75,89.15,89.55,32056.0,88.5825,88.7705,88.177,88.5726,32056.0
2023-10-05 10:10:00,89.52,90.25,89.41,90.15,36004.0,88.543,89.265,88.4342,89.1661,36004.0
2023-10-05 10:20:00,90.09,90.6,89.97,90.25,35383.0,89.1067,89.6112,88.9881,89.265,35383.0
2023-10-05 10:30:00,90.17,90.3,89.6,89.73,40774.0,89.1859,89.3145,88.6221,88.7507,40774.0
2023-10-05 10:40:00,89.74,89.95,89.37,89.89,40203.0,88.7606,88.9683,88.3946,88.9089,40203.0
2023-10-05 10:50:00,89.86,89.86,89.53,89.65,39929.0,88.8793,88.8793,88.5529,88.6715,39929.0
2023-10-05 11:00:00,89.64,89.64,89.32,89.51,24893.0,88.6617,88.6617,88.3451,88.5331,24893.0
2023-10-05 11:10:00,89.52,89.63,89.34,89.38,27682.0,88.543,88.6518,88.3649,88.4045,27682.0
2023-10-05 11:20:00,89.43,89.45,89.05,89.06,19520.0,88.4539,88.4737,88.0781,88.088,19520.0
2023-10-05 11:30:00,89.06,89.3,88.8,89.2,49670.0,88.088,88.3254,87.8308,88.2265,49670.0
2023-10-05 11:40:00,89.23,89.34,89.05,89.12,17777.0,88.2561,88.3649,88.0781,88.1473,17777.0
2023-10-05 11:50:00,89.13,89.16,88.79,88.88,19951.0,88.1572,88.1869,87.8209,87.9099,19951.0
2023-10-05 12:00:00,88.86,89.01,88.82,88.83,17357.0,87.8902,88.0385,87.8506,87.8605,17357.0
2023-10-05 12:10:00,88.84,89.03,88.83,88.89,20055.0,87.8704,88.0583,87.8605,87.9198,20055.0
2023-10-05 12:20:00,88.89,89.23,88.89,89.15,12393.0,87.9198,88.2561,87.9198,88.177,12393.0
2023-10-05 12:30:00,89.14,89.3,89.03,89.25,16660.0,88.1671,88.3254,88.0583,88.2759,16660.0
2023-10-05 12:40:00,89.26,89.26,89.04,89.04,19644.0,88.2858,88.2858,88.0682,88.0682,19644.0
2023-10-05 12:50:00,89.08,89.08,88.91,89.01,9427.0,88.1078,88.1078,87.9396,88.0385,9427.0
2023-10-05 13:00:00,89.02,89.02,88.78,88.79,27132.0,88.0484,88.0484,87.811,87.8209,27132.0
2023-10-05 13:10:00,88.81,89.16,88.8,89.08,11082.0,87.8407,88.1869,87.8308,88.1078,11082.0
2023-10-05 13:20:00,89.05,89.35,89.04,89.3,13025.0,88.0781,88.3748,88.0682,88.3254,13025.0
2023-10-05 13:30:00,89.31,89.55,89.12,89.49,18513.0,88.3353,88.5726,88.1473,88.5133,18513.0
2023-10-05 13:40:00,89.48,89.67,89.45,89.67,11972.0,88.5034,88.6913,88.4737,88.6913,11972.0
2023-10-05 13:50:00,89.62,89.69,89.39,89.69,14689.0,88.6419,88.7111,88.4144,88.7111,14689.0
2023-10-05 14:00:00,89.7,89.8,89.61,89.78,13741.0,88.721,88.8199,88.632,88.8001,13741.0
2023-10-05 14:10:00,89.76,89.93,89.72,89.79,20184.0,88.7803,88.9485,88.7408,88.81,20184.0
2023-10-05 14:20:00,89.78,89.81,89.63,89.75,15337.0,88.8001,88.8298,88.6518,88.7705,15337.0
2023-10-05 14:30:00,89.76,90.15,89.72,90.14,43671.0,88.7803,89.1661,88.7408,89.1562,43671.0
2023-10-05 14:40:00,90.15,90.23,89.7,89.77,55541.0,89.1661,89.2452,88.721,88.7902,55541.0
2023-10-05 14:50:00,89.77,89.9,89.77,89.84,47149.0,88.7902,88.9188,88.7902,88.8595,47149.0
2023-10-05 15:00:00,89.84,89.84,89.4,89.41,35073.0,88.8595,88.8595,88.4243,88.4342,35073.0
2023-10-05 15:10:00,89.42,89.42,89.1,89.22,41020.0,88.4441,88.4441,88.1275,88.2462,41020.0
2023-10-05 15:20:00,89.2,89.35,89.02,89.26,42629.0,88.2265,88.3748,88.0484,88.2858,42629.0
2023-10-05 15:30:00,89.26,89.3,89.03,89.14,63878.0,88.2858,88.3254,88.0583,88.1671,63878.0
2023-10-05 15:40:00,89.15,89.16,88.81,88.86,77134.0,88.177,88.1869,87.8407,87.8902,77134.0
2023-10-05 15:50:00,88.85,88.9,88.66,88.79,241624.0,87.8803,87.9297,87.6924,87.8209,241624.0
2023-10-06 09:30:00,88.09,88.43,87.84,87.85,85587.0,87.1286,87.4649,86.8813,86.8912,85587.0
2023-10-06 09:40:00,87.93,88.75,87.86,88.52,33170.0,86.9703,87.7814,86.9011,87.5539,33170.0
2023-10-06 09:50:00,88.56,88.73,88.29,88.6,16906.0,87.5934,87.7616,87.3264,87.633,16906.0
2023-10-06 10:00:00,88.57,88.72,88.34,88.45,36921.0,87.6033,87.7517,87.3758,87.4846,36921.0
2023-10-06 10:10:00,88.46,88.83,88.44,88.56,25099.0,87.4945,87.8605,87.4748,87.5934,25099.0
2023-10-06 10:20:00,88.49,89.01,88.35,88.88,35946.0,87.5242,88.0385,87.3857,87.9099,35946.0
2023-10-06 10:30:00,88.9,89.66,88.88,89.55,43690.0,87.9297,88.6814,87.9099,88.5726,43690.0
2023-10-06 10:40:00,89.57,89.69,89.4,89.41,41278.0,88.5924,88.7111,88.4243,88.4342,41278.0
2023-10-06 10:50:00,89.39,89.53,89.1,89.32,32492.0,88.4144,88.5529,88.1275,88.3451,32492.0
2023-10-06 11:00:00,89.3,89.72,89.11,89.66,17502.0,88.3254,88.7408,88.1374,88.6814,17502.0
2023-10-06 11:10:00,89.67,89.73,89.51,89.64,15876.0,88.6913,88.7507,88.5331,88.6617,15876.0
2023-10-06 11:20:00,89.64,90.05,89.64,89.95,24110.0,88.6617,89.0672,88.6617,88.9683,24110.0
2023-10-06 11:30:00,90.0,90.48,90.0,90.48,22772.0,89.0177,89.4925,89.0177,89.4925,22772.0
2023-10-06 11:40:00,90.47,90.77,90.45,90.66,35317.0,89.4826,89.7793,89.4628,89.6705,35317.0
2023-10-06 11:50:00,90.67,91.07,90.62,91.02,15867.0,89.6804,90.076,89.631,90.0266,15867.0
2023-10-06 12:00:00,91.0,91.36,90.99,91.32,31716.0,90.0068,90.3629,89.9969,90.3233,31716.0
2023-10-06 12:10:00,91.31,91.5,91.18,91.38,52278.0,90.3134,90.5014,90.1848,90.3827,52278.0
2023-10-06 12:20:00,91.37,91.42,91.23,91.37,52737.0,90.3728,90.4222,90.2343,90.3728,52737.0
2023-10-06 12:30:00,91.38,91.39,91.15,91.38,27576.0,90.3827,90.3926,90.1552,90.3827,27576.0
2023-10-06 12:40:00,91.4,91.52,91.36,91.48,36073.0,90.4024,90.5211,90.3629,90.4816,36073.0
2023-10-06 12:50:00,91.5,91.55,91.34,91.38,22145.0,90.5014,90.5508,90.3431,90.3827,22145.0
2023-10-06 13:00:00,91.34,91.5,91.3,91.49,17370.0,90.3431,90.5014,90.3035,90.4915,17370.0
2023-10-06 13:10:00,91.51,91.66,91.45,91.54,28762.0,90.5112,90.6596,90.4519,90.5409,28762.0
2023-10-06 13:20:00,91.54,91.61,91.32,91.34,12705.0,90.5409,90.6102,90.3233,90.3431,12705.0
2023-10-06 13:30:00,91.36,91.54,91.32,91.5,11000.0,90.3629,90.5409,90.3233,90.5014,11000.0
2023-10-06 13:40:00,91.5,91.58,91.45,91.5,12473.0,90.5014,90.5805,90.4519,90.5014,12473.0
2023-10-06 13:50:00,91.48,91.52,91.37,91.38,10806.0,90.4816,90.5211,90.3728,90.3827,10806.0
2023-10-06 14:00:00,91.39,91.39,91.07,91.28,22869.0,90.3926,90.3926,90.076,90.2838,22869.0
2023-10-06 14:10:00,91.34,91.34,91.15,91.23,9065.0,90.3431,90.3431,90.1552,90.2343,9065.0
2023-10-06 14:20:00,91.24,91.32,91.23,91.31,11311.0,90.2442,90.3233,90.2343,90.3134,11311.0
2023-10-06 14:30:00,91.3,91.52,91.24,91.48,17360.0,90.3035,90.5211,90.2442,90.4816,17360.0
2023-10-06 14:40:00,91.45,91.5,91.29,91.41,14167.0,90.4519,90.5014,90.2936,90.4123,14167.0
2023-10-06 14:50:00,91.4,91.5,91.38,91.5,26186.0,90.4024,90.5014,90.3827,90.5014,26186.0
2023-10-06 15:00:00,91.49,91.49,91.23,91.25,19352.0,90.4915,90.4915,90.2343,90.2541,19352.0
2023-10-06 15:10:00,91.22,91.23,90.88,91.02,41772.0,90.2244,90.2343,89.8881,90.0266,41772.0
2023-10-06 15:20:00,91.0,91.22,90.96,91.1,30904.0,90.0068,90.2244,89.9672,90.1057,30904.0
2023-10-06 15:30:00,91.11,91.24,90.94,91.22,47332.0,90.1156,90.2442,89.9475,90.2244,47332.0
2023-10-06 15:40:00,91.22,91.25,90.97,91.04,44237.0,90.2244,90.2541,89.9771,90.0464,44237.0
2023-10-06 15:50:00,91.03,91.07,90.76,90.89,197008.0,90.0365,90.076,89.7694,89.898,197008.0
2023-10-09 09:30:00,88.0,88.29,87.11,87.72,158949.0,87.0396,87.3264,86.1593,86.7626,158949.0
2023-10-09 09:40:00,87.73,88.24,87.44,87.69,109076.0,86.7725,87.2769,86.4857,86.7329,109076.0
2023-10-09 09:50:00,87.67,87.78,87.23,87.66,74409.0,86.7132,86.822,86.278,86.7033,74409.0
2023-10-09 10:00:00,87.63,87.66,86.59,86.79,99917.0,86.6736,86.7033,85.6449,85.8428,99917.0
2023-10-09 10:10:00,86.79,87.15,86.45,87.04,70174.0,85.8428,86.1988,85.5065,86.09,70174.0
2023-10-09 10:20:00,87.0,87.35,86.98,87.14,63938.0,86.0505,86.3966,86.0307,86.1889,63938.0
2023-10-09 10:30:00,87.11,87.13,86.76,86.79,37462.0,86.1593,86.179,85.8131,85.8428,37462.0
2023-10-09 10:40:00,86.81,87.02,86.56,86.56,43919.0,85.8625,86.0702,85.6153,85.6153,43919.0
2023-10-09 10:50:00,86.59,87.06,86.53,86.97,36552.0,85.6449,86.1098,85.5856,86.0208,36552.0
2023-10-09 11:00:00,86.94,87.32,86.88,86.95,38146.0,85.9911,86.367,85.9318,86.001,38146.0
2023-10-09 11:10:00,86.96,86.99,86.44,86.47,48520.0,86.0109,86.0406,85.4966,85.5263,48520.0
2023-10-09 11:20:00,86.45,87.11,86.42,87.05,61971.0,85.5065,86.1593,85.4768,86.0999,61971.0
2023-10-09 11:30:00,87.09,87.24,86.99,87.04,22004.0,86.1395,86.2878,86.0406,86.09,22004.0
2023-10-09 11:40:00,87.05,87.14,86.65,86.69,27821.0,86.0999,86.1889,85.7043,85.7439,27821.0
2023-10-09 11:50:00,86.67,86.84,86.63,86.84,25827.0,85.7241,85.8922,85.6845,85.8922,25827.0
2023-10-09 12:00:00,86.82,87.28,86.56,87.1,40753.0,85.8724,86.3274,85.6153,86.1494,40753.0
2023-10-09 12:10:00,87.11,87.15,86.86,87.09,21834.0,86.1593,86.1988,85.912,86.1395,21834.0
2023-10-09 12:20:00,87.11,87.26,86.96,87.0,20552.0,86.1593,86.3076,86.0109,86.0505,20552.0
2023-10-09 12:30:00,86.98,87.04,86.88,86.9,20233.0,86.0307,86.09,85.9318,85.9516,20233.0
2023-10-09 12:40:00,86.86,86.92,86.77,86.85,40083.0,85.912,85.9713,85.823,85.9021,40083.0
2023-10-09 12:50:00,86.87,87.1,86.81,86.98,23358.0,85.9219,86.1494,85.8625,86.0307,23358.0
2023-10-09 13:00:00,86.99,87.49,86.94,87.48,62299.0,86.0406,86.5351,85.9911,86.5252,62299.0
2023-10-09 13:10:00,87.48,87.96,87.32,87.76,46662.0,86.5252,87.0,86.367,86.8022,46662.0
2023-10-09 13:20:00,87.77,87.94,87.68,87.81,15516.0,86.8121,86.9802,86.723,86.8516,15516.0
2023-10-09 13:30:00,87.83,87.92,87.63,87.92,20863.0,86.8714,86.9604,86.6736,86.9604,20863.0
2023-10-09 13:40:00,87.94,88.18,87.83,88.13,36274.0,86.9802,87.2176,86.8714,87.1681,36274.0
2023-10-09 13:50:00,88.15,88.28,87.97,88.28,28049.0,87.1879,87.3165,87.0099,87.3165,28049.0
2023-10-09 14:00:00,88.29,88.48,88.19,88.35,47252.0,87.3264,87.5143,87.2275,87.3857,47252.0
2023-10-09 14:10:00,88.36,88.73,88.32,88.5,58511.0,87.3956,87.7616,87.3561,87.5341,58511.0
2023-10-09 14:20:00,88.52,88.71,88.38,88.58,29316.0,87.5539,87.7418,87.4154,87.6132,29316.0
2023-10-09 14:30:00,88.6,88.64,88.35,88.42,22370.0,87.633,87.6726,87.3857,87.455,22370.0
2023-10-09 14:40:00,88.42,88.5,88.34,88.39,13360.0,87.455,87.5341,87.3758,87.4253,13360.0
2023-10-09 14:50:00,88.44,88.57,88.36,88.37,15462.0,87.4748,87.6033,87.3956,87.4055,15462.0
2023-10-09 15:00:00,88.36,88.36,88.0,88.04,52674.0,87.3956,87.3956,87.0396,87.0791,52674.0
2023-10-09 15:10:00,88.05,88.12,87.69,87.79,29850.0,87.089,87.1582,86.7329,86.8318,29850.0
2023-10-09 15:20:00,87.74,87.9,87.61,87.83,33439.0,86.7824,86.9406,86.6538,86.8714,33439.0
2023-10-09 15:30:00,87.83,87.9,87.69,87.69,37041.0,86.8714,86.9406,86.7329,86.7329,37041.0
2023-10-09 15:40:00,87.68,87.86,87.67,87.85,59543.0,86.723,86.9011,86.7132,86.8912,59543.0
2023-10-09 15:50:00,87.86,88.29,87.85,88.29,199671.0,86.9011,87.3264,86.8912,87.3264,199671.0
2023-10-10 09:30:00,88.98,89.99,88.9,89.25,76132.0,88.0089,89.0078,87.9297,88.2759,76132.0
2023-10-10 09:40:00,89.09,89.95,89.0,89.93,28838.0,88.1177,88.9683,88.0286,88.9485,28838.0
2023-10-10 09:50:00,89.95,90.1,89.72,89.79,34272.0,88.9683,89.1166,88.7408,88.81,34272.0
2023-10-10 10:00:00,89.79,90.16,89.76,90.09,31955.0,88.81,89.176,88.7803,89.1067,31955.0
2023-10-10 10:10:00,90.07,90.38,90.07,90.35,25596.0,89.087,89.3936,89.087,89.3639,25596.0
2023-10-10 10:20:00,90.36,90.75,90.24,90.64,60872.0,89.3738,89.7595,89.2551,89.6507,60872.0
2023-10-10 10:30:00,90.64,91.04,90.58,90.93,31557.0,89.6507,90.0464,89.5914,89.9376,31557.0
2023-10-10 10:40:00,90.88,90.96,90.28,90.3,36425.0,89.8881,89.9672,89.2947,89.3145,36425.0
2023-10-10 10:50:00,90.28,90.33,90.08,90.17,28903.0,89.2947,89.3441,89.0969,89.1859,28903.0
2023-10-10 11:00:00,90.21,90.73,90.2,90.49,61289.0,89.2254,89.7398,89.2155,89.5024,61289.0
2023-10-10 11:10:00,90.5,91.26,90.42,91.13,65004.0,89.5123,90.264,89.4331,90.1354,65004.0
2023-10-10 11:20:00,91.15,91.15,90.85,90.94,25249.0,90.1552,90.1552,89.8584,89.9475,25249.0
2023-10-10 11:30:00,90.89,91.1,90.8,90.92,40282.0,89.898,90.1057,89.809,89.9277,40282.0
2023-10-10 11:40:00,90.89,91.02,90.87,90.91,18717.0,89.898,90.0266,89.8782,89.9178,18717.0
2023-10-10 11:50:00,90.94,91.02,90.8,90.99,33817.0,89.9475,90.0266,89.809,89.9969,33817.0
2023-10-10 12:00:00,91.01,91.05,90.88,90.91,15567.0,90.0167,90.0563,89.8881,89.9178,15567.0
2023-10-10 12:10:00,90.88,90.91,90.69,90.85,18739.0,89.8881,89.9178,89.7002,89.8584,18739.0
2023-10-10 12:20:00,90.81,90.86,90.55,90.59,17332.0,89.8189,89.8683,89.5617,89.6013,17332.0
2023-10-10 12:30:00,90.63,90.63,90.42,90.45,15539.0,89.6408,89.6408,89.4331,89.4628,15539.0
2023-10-10 12:40:00,90.42,90.43,90.24,90.36,14063.0,89.4331,89.443,89.2551,89.3738,14063.0
2023-10-10 12:50:00,90.3,90.38,90.27,90.36,7188.0,89.3145,89.3936,89.2848,89.3738,7188.0
2023-10-10 13:00:00,90.34,90.34,89.7,89.77,24261.0,89.354,89.354,88.721,88.7902,24261.0
2023-10-10 13:10:00,89.73,89.78,89.45,89.55,25399.0,88.7507,88.8001,88.4737,88.5726,25399.0
2023-10-10 13:20:00,89.51,89.63,89.48,89.62,12379.0,88.5331,88.6518,88.5034,88.6419,12379.0
2023-10-10 13:30:00,89.66,89.66,89.47,89.62,13208.0,88.6814,88.6814,88.4935,88.6419,13208.0
2023-10-10 13:40:00,89.64,89.89,89.62,89.72,7621.0,88.6617,88.9089,88.6419,88.7408,7621.0
2023-10-10 13:50:00,89.73,89.73,89.55,89.65,15188.0,88.7507,88.7507,88.5726,88.6715,15188.0
2023-10-10 14:00:00,89.62,89.76,89.62,89.72,9895.0,88.6419,88.7803,88.6419,88.7408,9895.0
2023-10-10 14:10:00,89.72,89.74,89.45,89.63,14121.0,88.7408,88.7606,88.4737,88.6518,14121.0
2023-10-10 14:20:00,89.63,89.64,89.25,89.35,17502.0,88.6518,88.6617,88.2759,88.3748,17502.0
2023-10-10 14:30:00,89.42,89.54,89.29,89.37,17977.0,88.4441,88.5627,88.3155,88.3946,17977.0
2023-10-10 14:40:00,89.37,89.75,89.33,89.59,19828.0,88.3946,88.7705,88.355,88.6122,19828.0
2023-10-10 14:50:00,89.59,89.65,89.42,89.57,296937.0,88.6122,88.6715,88.4441,88.5924,296937.0
2023-10-10 15:00:00,89.56,89.58,89.29,89.36,15288.0,88.5825,88.6023,88.3155,88.3847,15288.0
2023-10-10 15:10:00,89.35,89.59,89.21,89.46,14813.0,88.3748,88.6122,88.2363,88.4836,14813.0
2023-10-10 15:20:00,89.43,89.43,89.25,89.37,15452.0,88.4539,88.4539,88.2759,88.3946,15452.0
2023-10-10 15:30:00,89.34,89.48,89.32,89.38,26621.0,88.3649,88.5034,88.3451,88.4045,26621.0
2023-10-10 15:40:00,89.38,89.77,89.38,89.73,42626.0,88.4045,88.7902,88.4045,88.7507,42626.0
2023-10-10 15:50:00,89.73,89.73,89.32,89.33,156242.0,88.7507,88.7507,88.3451,88.355,156242.0
2023-10-11 09:30:00,89.33,90.04,89.33,89.77,39223.0,88.355,89.0573,88.355,88.7902,39223.0
2023-10-11 09:40:00,89.92,90.52,89.83,90.37,25198.0,88.9386,89.532,88.8496,89.3837,25198.0
2023-10-11 09:50:00,90.3,90.4,89.89,90.07,24759.0,89.3145,89.4134,88.9089,89.087,24759.0
2023-10-11 10:00:00,90.06,90.25,89.96,90.06,14489.0,89.0771,89.265,88.9782,89.0771,14489.0
2023-10-11 10:10:00,90.07,90.07,89.72,89.84,13897.0,89.087,89.087,88.7408,88.8595,13897.0
2023-10-11 10:20:00,89.81,89.84,89.39,89.39,24504.0,88.8298,88.8595,88.4144,88.4144,24504.0
2023-10-11 10:30:00,89.37,89.52,89.19,89.51,32168.0,88.3946,88.543,88.2166,88.5331,32168.0
2023-10-11 10:40:00,89.51,89.67,89.44,89.62,16660.0,88.5331,88.6913,88.4638,88.6419,16660.0
2023-10-11 10:50:00,89.63,89.79,89.58,89.79,22535.0,88.6518,88.81,88.6023,88.81,22535.0
2023-10-11 11:00:00,89.81,90.11,89.8,89.89,25907.0,88.8298,89.1265,88.8199,88.9089,25907.0
2023-10-11 11:10:00,89.91,89.91,89.48,89.48,18808.0,88.9287,88.9287,88.5034,88.5034,18808.0
2023-10-11 11:20:00,89.47,89.64,89.39,89.55,14276.0,88.4935,88.6617,88.4144,88.5726,14276.0
2023-10-11 11:30:00,89.5,89.76,89.5,89.56,19216.0,88.5232,88.7803,88.5232,88.5825,19216.0
2023-10-11 11:40:00,89.59,89.64,89.42,89.47,23098.0,88.6122,88.6617,88.4441,88.4935,23098.0
2023-10-11 11:50:00,89.45,89.54,89.38,89.4,22590.0,88.4737,88.5627,88.4045,88.4243,22590.0
2023-10-11 12:00:00,89.37,89.37,89.12,89.18,24422.0,88.3946,88.3946,88.1473,88.2067,24422.0
2023-10-11 12:10:00,89.14,89.18,88.91,88.98,30287.0,88.1671,88.2067,87.9396,88.0089,30287.0
2023-10-11 12:20:00,88.99,89.03,88.84,88.94,27531.0,88.0187,88.0583,87.8704,87.9693,27531.0
2023-10-11 12:30:00,88.91,89.02,88.85,88.96,18583.0,87.9396,88.0484,87.8803,87.9891,18583.0
2023-10-11 12:40:00,88.96,89.05,88.76,88.76,28097.0,87.9891,88.0781,87.7913,87.7913,28097.0
2023-10-11 12:50:00,88.76,88.84,88.6,88.82,16541.0,87.7913,87.8704,87.633,87.8506,16541.0
2023-10-11 13:00:00,88.83,88.89,88.5,88.61,20479.0,87.8605,87.9198,87.5341,87.6429,20479.0
2023-10-11 13:10:00,88.61,88.61,88.16,88.18,44954.0,87.6429,87.6429,87.1978,87.2176,44954.0
2023-10-11 13:20:00,88.17,88.3,87.97,88.12,23276.0,87.2077,87.3363,87.0099,87.1582,23276.0
2023-10-11 13:30:00,88.09,88.26,88.03,88.08,22415.0,87.1286,87.2967,87.0692,87.1187,22415.0
2023-10-11 13:40:00,88.1,88.14,87.85,88.01,20846.0,87.1385,87.178,86.8912,87.0494,20846.0
2023-10-11 13:50:00,87.98,88.24,87.98,88.17,14524.0,87.0198,87.2769,87.0198,87.2077,14524.0
2023-10-11 14:00:00,88.21,88.4,88.0,88.03,17694.0,87.2473,87.4352,87.0396,87.0692,17694.0
2023-10-11 14:10:00,88.0,88.2,87.98,88.11,15404.0,87.0396,87.2374,87.0198,87.1484,15404.0
2023-10-11 14:20:00,88.1,88.48,88.1,88.36,19027.0,87.1385,87.5143,87.1385,87.3956,19027.0
2023-10-11 14:30:00,88.34,88.68,88.34,88.58,13928.0,87.3758,87.7121,87.3758,87.6132,13928.0
2023-10-11 14:40:00,88.57,88.63,88.38,88.4,19817.0,87.6033,87.6627,87.4154,87.4352,19817.0
2023-10-11 14:50:00,88.39,88.53,88.39,88.48,16328.0,87.4253,87.5638,87.4253,87.5143,16328.0
2023-10-11 15:00:00,88.46,88.66,88.46,88.59,12273.0,87.4945,87.6924,87.4945,87.6231,12273.0
2023-10-11 15:10:00,88.61,88.67,88.52,88.66,15325.0,87.6429,87.7022,87.5539,87.6924,15325.0
2023-10-11 15:20:00,88.65,88.95,88.63,88.93,17401.0,87.6825,87.9792,87.6627,87.9594,17401.0
2023-10-11 15:30:00,88.93,89.19,88.9,89.17,44249.0,87.9594,88.2166,87.9297,88.1968,44249.0
2023-10-11 15:40:00,89.17,89.35,89.11,89.11,58672.0,88.1968,88.3748,88.1374,88.1374,58672.0
2023-10-11 15:50:00,89.1,89.27,88.99,89.25,163221.0,88.1275,88.2957,88.0187,88.2759,163221.0
2023-10-12 09:30:00,89.41,89.64,87.59,88.38,84613.0,88.4342,88.6617,86.634,87.4154,84613.0
2023-10-12 09:40:00,88.3,88.31,87.74,87.76,27197.0,87.3363,87.3462,86.7824,86.8022,27197.0
2023-10-12 09:50:00,87.76,88.31,87.75,87.78,62450.0,86.8022,87.3462,86.7923,86.822,62450.0
2023-10-12 10:00:00,87.76,88.44,87.64,88.33,46670.0,86.8022,87.4748,86.6835,87.366,46670.0
2023-10-12 10:10:00,88.28,88.49,87.89,88.0,29217.0,87.3165,87.5242,86.9308,87.0396,29217.0
2023-10-12 10:20:00,88.0,88.55,87.96,88.46,46270.0,87.0396,87.5836,87.0,87.4945,46270.0
2023-10-12 10:30:00,88.45,88.81,88.4,88.51,41084.0,87.4846,87.8407,87.4352,87.544,41084.0
2023-10-12 10:40:00,88.54,88.69,88.4,88.66,15101.0,87.5737,87.722,87.4352,87.6924,15101.0
2023-10-12 10:50:00,88.69,88.86,88.64,88.76,38842.0,87.722,87.8902,87.6726,87.7913,38842.0
2023-10-12 11:00:00,88.75,89.17,88.61,88.89,37081.0,87.7814,88.1968,87.6429,87.9198,37081.0
2023-10-12 11:10:00,88.92,89.06,88.84,88.97,24129.0,87.9495,88.088,87.8704,87.999,24129.0
2023-10-12 11:20:00,88.94,88.97,88.79,88.79,9423.0,87.9693,87.999,87.8209,87.8209,9423.0
2023-10-12 11:30:00,88.79,89.26,88.71,89.26,36379.0,87.8209,88.2858,87.7418,88.2858,36379.0
2023-10-12 11:40:00,89.27,89.27,88.87,88.89,12295.0,88.2957,88.2957,87.9001,87.9198,12295.0
2023-10-12 11:50:00,88.89,89.23,88.88,89.21,18519.0,87.9198,88.2561,87.9099,88.2363,18519.0
2023-10-12 12:00:00,89.21,89.43,89.17,89.31,21131.0,88.2363,88.4539,88.1968,88.3353,21131.0
2023-10-12 12:10:00,89.32,89.59,89.22,89.59,24451.0,88.3451,88.6122,88.2462,88.6122,24451.0
2023-10-12 12:20:00,89.59,89.83,89.54,89.81,33531.0,88.6122,88.8496,88.5627,88.8298,33531.0
2023-10-12 12:30:00,89.81,90.18,89.81,90.12,42339.0,88.8298,89.1958,88.8298,89.1364,42339.0
2023-10-12 12:40:00,90.15,90.27,89.74,89.76,26879.0,89.1661,89.2848,88.7606,88.7803,26879.0
2023-10-12 12:50:00,89.76,89.86,89.66,89.75,28577.0,88.7803,88.8793,88.6814,88.7705,28577.0
2023-10-12 13:00:00,89.76,89.76,88.89,88.91,32614.0,88.7803,88.7803,87.9198,87.9396,32614.0
2023-10-12 13:10:00,88.93,88.95,88.71,88.92,20836.0,87.9594,87.9792,87.7418,87.9495,20836.0
2023-10-12 13:20:00,88.93,88.93,88.65,88.69,12727.0,87.9594,87.9594,87.6825,87.722,12727.0
2023-10-12 13:30:00,88.69,88.9,88.58,88.58,14818.0,87.722,87.9297,87.6132,87.6132,14818.0
2023-10-12 13:40:00,88.59,88.63,88.26,88.34,31030.0,87.6231,87.6627,87.2967,87.3758,31030.0
2023-10-12 13:50:00,88.33,88.47,88.23,88.23,19087.0,87.366,87.5044,87.267,87.267,19087.0
2023-10-12 14:00:00,88.22,88.42,88.0,88.01,19893.0,87.2572,87.455,87.0396,87.0494,19893.0
2023-10-12 14:10:00,88.02,88.19,87.95,88.07,28366.0,87.0593,87.2275,86.9901,87.1088,28366.0
2023-10-12 14:20:00,88.07,88.39,88.07,88.26,18278.0,87.1088,87.4253,87.1088,87.2967,18278.0
2023-10-12 14:30:00,88.23,88.82,88.23,88.56,54145.0,87.267,87.8506,87.267,87.5934,54145.0
2023-10-12 14:40:00,88.58,88.67,88.51,88.67,11570.0,87.6132,87.7022,87.544,87.7022,11570.0
2023-10-12 14:50:00,88.63,88.69,88.4,88.47,20692.0,87.6627,87.722,87.4352,87.5044,20692.0
2023-10-12 15:00:00,88.47,88.82,88.45,88.78,20415.0,87.5044,87.8506,87.4846,87.811,20415.0
2023-10-12 15:10:00,88.76,89.06,88.68,88.9,57726.0,87.7913,88.088,87.7121,87.9297,57726.0
2023-10-12 15:20:00,88.88,88.95,88.68,88.82,29187.0,87.9099,87.9792,87.7121,87.8506,29187.0
2023-10-12 15:30:00,88.84,89.06,88.82,88.99,31104.0,87.8704,88.088,87.8506,88.0187,31104.0
2023-10-12 15:40:00,88.98,89.0,88.85,88.85,58138.0,88.0089,88.0286,87.8803,87.8803,58138.0
2023-10-12 15:50:00,88.84,89.05,88.79,88.89,232331.0,87.8704,88.0781,87.8209,87.9198,232331.0
2023-10-13 09:30:00,88.1,88.87,87.71,88.05,80877.0,87.1385,87.9001,86.7527,87.089,80877.0
2023-10-13 09:40:00,88.25,88.36,87.16,87.29,77904.0,87.2868,87.3956,86.2087,86.3373,77904.0
2023-10-13 09:50:00,87.29,88.0,87.29,87.62,49392.0,86.3373,87.0396,86.3373,86.6637,49392.0
2023-10-13 10:00:00,87.56,87.64,87.05,87.5,50130.0,86.6044,86.6835,86.0999,86.545,50130.0
2023-10-13 10:10:00,87.5,87.61,87.23,87.23,27335.0,86.545,86.6538,86.278,86.278,27335.0
2023-10-13 10:20:00,87.21,87.38,86.75,86.87,106360.0,86.2582,86.4263,85.8032,85.9219,106360.0
2023-10-13 10:30:00,86.86,87.05,86.66,86.88,227466.0,85.912,86.0999,85.7142,85.9318,227466.0
2023-10-13 10:40:00,86.89,86.93,86.48,86.67,50067.0,85.9417,85.9812,85.5361,85.7241,50067.0
2023-10-13 10:50:00,86.63,86.64,86.15,86.5,47736.0,85.6845,85.6944,85.2097,85.5559,47736.0
2023-10-13 11:00:00,86.54,86.62,86.19,86.4,51850.0,85.5955,85.6746,85.2493,85.457,51850.0
2023-10-13 11:10:00,86.43,86.57,86.27,86.33,53197.0,85.4867,85.6252,85.3284,85.3878,53197.0
2023-10-13 11:20:00,86.33,86.5,86.03,86.05,289730.0,85.3878,85.5559,85.0911,85.1108,289730.0
2023-10-13 11:30:00,86.07,86.22,85.92,86.2,51156.0,85.1306,85.279,84.9823,85.2592,51156.0
2023-10-13 11:40:00,86.23,86.32,86.14,86.26,34635.0,85.2889,85.3779,85.1999,85.3185,34635.0
2023-10-13 11:50:00,86.24,86.29,85.7,85.9,37921.0,85.2988,85.3482,84.7647,84.9625,37921.0
2023-10-13 12:00:00,85.92,86.1,85.63,85.77,16736.0,84.9823,85.1603,84.6954,84.8339,16736.0
2023-10-13 12:10:00,85.71,85.88,85.58,85.79,33991.0,84.7745,84.9427,84.646,84.8537,33991.0
2023-10-13 12:20:00,85.83,86.05,85.8,85.91,43985.0,84.8932,85.1108,84.8636,84.9724,43985.0
2023-10-13 12:30:00,85.95,86.13,85.72,85.82,57532.0,85.0119,85.19,84.7844,84.8833,57532.0
2023-10-13 12:40:00,85.83,86.1,85.51,85.51,22412.0,84.8932,85.1603,84.5767,84.5767,22412.0
2023-10-13 12:50:00,85.5,85.74,85.32,85.66,19731.0,84.5668,84.8042,84.3888,84.7251,19731.0
2023-10-13 13:00:00,85.63,85.75,85.5,85.73,33223.0,84.6954,84.8141,84.5668,84.7943,33223.0
2023-10-13 13:10:00,85.76,86.09,85.73,86.09,25559.0,84.824,85.1504,84.7943,85.1504,25559.0
2023-10-13 13:20:00,86.08,86.25,86.05,86.09,63997.0,85.1405,85.3087,85.1108,85.1504,63997.0
2023-10-13 13:30:00,86.09,86.16,85.93,85.93,35194.0,85.1504,85.2196,84.9921,84.9921,35194.0
2023-10-13 13:40:00,85.96,86.34,85.94,86.32,35044.0,85.0218,85.3977,85.002,85.3779,35044.0
2023-10-13 13:50:00,86.35,86.46,86.3,86.31,17305.0,85.4076,85.5164,85.3581,85.368,17305.0
2023-10-13 14:00:00,86.3,86.35,86.17,86.24,12723.0,85.3581,85.4076,85.2295,85.2988,12723.0
2023-10-13 14:10:00,86.19,86.35,86.11,86.11,34101.0,85.2493,85.4076,85.1702,85.1702,34101.0
2023-10-13 14:20:00,86.1,86.2,85.86,85.94,19353.0,85.1603,85.2592,84.9229,85.002,19353.0
2023-10-13 14:30:00,85.95,86.07,85.83,85.84,14207.0,85.0119,85.1306,84.8932,84.9031,14207.0
2023-10-13 14:40:00,85.82,85.86,85.57,85.67,17334.0,84.8833,84.9229,84.6361,84.735,17334.0
2023-10-13 14:50:00,85.64,85.87,85.56,85.86,24074.0,84.7053,84.9328,84.6262,84.9229,24074.0
2023-10-13 15:00:00,85.84,85.94,85.69,85.87,21633.0,84.9031,85.002,84.7548,84.9328,21633.0
2023-10-13 15:10:00,85.84,86.17,85.82,85.98,36429.0,84.9031,85.2295,84.8833,85.0416,36429.0
2023-10-13 15:20:00,86.0,86.03,85.67,85.68,32054.0,85.0614,85.0911,84.735,84.7449,32054.0
2023-10-13 15:30:00,85.72,85.94,85.67,85.8,42491.0,84.7844,85.002,84.735,84.8636,42491.0
2023-10-13 15:40:00,85.82,86.06,85.66,86.05,69920.0,84.8833,85.1207,84.7251,85.1108,69920.0
2023-10-13 15:50:00,86.03,86.16,85.94,86.14,202338.0,85.0911,85.2196,85.002,85.1999,202338.0
2023-10-16 09:30:00,86.73,87.98,86.68,87.3,92549.0,85.7834,87.0198,85.734,86.3472,92549.0
2023-10-16 09:40:00,87.27,87.38,86.86,87.37,40100.0,86.3175,86.4263,85.912,86.4164,40100.0
2023-10-16 09:50:00,87.43,87.95,87.27,87.32,33238.0,86.4758,86.9901,86.3175,86.367,33238.0
2023-10-16 10:00:00,87.33,87.56,87.07,87.39,25308.0,86.3769,86.6044,86.1197,86.4362,25308.0
2023-10-16 10:10:00,87.41,87.84,87.41,87.71,38251.0,86.456,86.8813,86.456,86.7527,38251.0
2023-10-16 10:20:00,87.69,87.87,87.51,87.76,32112.0,86.7329,86.911,86.5549,86.8022,32112.0
2023-10-16 10:30:00,87.75,87.95,87.54,87.58,36291.0,86.7923,86.9901,86.5846,86.6241,36291.0
2023-10-16 10:40:00,87.51,87.55,87.29,87.42,15146.0,86.5549,86.5945,86.3373,86.4659,15146.0
2023-10-16 10:50:00,87.45,87.6,87.3,87.6,40722.0,86.4956,86.6439,86.3472,86.6439,40722.0
2023-10-16 11:00:00,87.61,87.77,87.52,87.6,16396.0,86.6538,86.8121,86.5648,86.6439,16396.0
2023-10-16 11:10:00,87.61,87.61,87.37,87.39,15766.0,86.6538,86.6538,86.4164,86.4362,15766.0
2023-10-16 11:20:00,87.42,87.43,87.14,87.31,25610.0,86.4659,86.4758,86.1889,86.3571,25610.0
2023-10-16 11:30:00,87.3,87.35,86.98,86.98,42092.0,86.3472,86.3966,86.0307,86.0307,42092.0
2023-10-16 11:40:00,86.96,87.0,86.81,86.92,17687.0,86.0109,86.0505,85.8625,85.9713,17687.0
2023-10-16 11:50:00,86.95,87.02,86.95,86.96,13064.0,86.001,86.0702,86.001,86.0109,13064.0
2023-10-16 12:00:00,86.99,87.55,86.96,87.5,53948.0,86.0406,86.5945,86.0109,86.545,53948.0
2023-10-16 12:10:00,87.47,87.52,87.29,87.38,20406.0,86.5153,86.5648,86.3373,86.4263,20406.0
2023-10-16 12:20:00,87.36,87.48,87.26,87.35,18774.0,86.4065,86.5252,86.3076,86.3966,18774.0
2023-10-16 12:30:00,87.34,87.5,87.28,87.3,8505.0,86.3868,86.545,86.3274,86.3472,8505.0
2023-10-16 12:40:00,87.29,87.39,87.1,87.14,41150.0,86.3373,86.4362,86.1494,86.1889,41150.0
2023-10-16 12:50:00,87.17,87.2,86.94,87.05,13873.0,86.2186,86.2483,85.9911,86.0999,13873.0
2023-10-16 13:00:00,87.05,87.42,87.01,87.42,15387.0,86.0999,86.4659,86.0604,86.4659,15387.0
2023-10-16 13:10:00,87.44,87.58,87.3,87.33,22454.0,86.4857,86.6241,86.3472,86.3769,22454.0
2023-10-16 13:20:00,87.29,87.31,86.73,87.02,24495.0,86.3373,86.3571,85.7834,86.0702,24495.0
2023-10-16 13:30:00,87.05,87.22,86.97,87.22,18473.0,86.0999,86.2681,86.0208,86.2681,18473.0
2023-10-16 13:40:00,87.24,87.37,87.23,87.3,9386.0,86.2878,86.4164,86.278,86.3472,9386.0
2023-10-16 13:50:00,87.28,87.42,87.27,87.32,14534.0,86.3274,86.4659,86.3175,86.367,14534.0
2023-10-16 14:00:00,87.25,87.35,87.16,87.35,11335.0,86.2977,86.3966,86.2087,86.3966,11335.0
2023-10-16 14:10:00,87.35,87.35,87.22,87.25,12994.0,86.3966,86.3966,86.2681,86.2977,12994.0
2023-10-16 14:20:00,87.27,87.28,87.04,87.06,11930.0,86.3175,86.3274,86.09,86.1098,11930.0
2023-10-16 14:30:00,87.03,87.09,86.79,86.85,10398.0,86.0801,86.1395,85.8428,85.9021,10398.0
2023-10-16 14:40:00,86.85,87.0,86.83,86.92,9243.0,85.9021,86.0505,85.8823,85.9713,9243.0
2023-10-16 14:50:00,86.94,87.03,86.92,87.02,9439.0,85.9911,86.0801,85.9713,86.0702,9439.0
2023-10-16 15:00:00,87.03,87.15,86.92,87.05,13011.0,86.0801,86.1988,85.9713,86.0999,13011.0
2023-10-16 15:10:00,87.06,87.07,86.95,86.95,19880.0,86.1098,86.1197,86.001,86.001,19880.0
2023-10-16 15:20:00,86.98,87.12,86.96,87.12,20908.0,86.0307,86.1692,86.0109,86.1692,20908.0
2023-10-16 15:30:00,87.13,87.16,86.72,86.73,25881.0,86.179,86.2087,85.7735,85.7834,25881.0
2023-10-16 15:40:00,86.74,86.78,86.57,86.77,51251.0,85.7933,85.8329,85.6252,85.823,51251.0
2023-10-16 15:50:00,86.75,86.84,86.57,86.7,204644.0,85.8032,85.8922,85.6252,85.7537,204644.0
2023-10-17 09:30:00,86.5,86.9,85.77,86.9,55183.0,85.5559,85.9516,84.8339,85.9516,55183.0
2023-10-17 09:40:00,86.93,87.74,86.93,87.34,24932.0,85.9812,86.7824,85.9812,86.3868,24932.0
2023-10-17 09:50:00,87.29,87.37,86.84,87.13,30052.0,86.3373,86.4164,85.8922,86.179,30052.0
2023-10-17 10:00:00,87.14,87.38,86.72,87.13,31450.0,86.1889,86.4263,85.7735,86.179,31450.0
2023-10-17 10:10:00,87.22,87.71,87.16,87.52,27961.0,86.2681,86.7527,86.2087,86.5648,27961.0
2023-10-17 10:20:00,87.51,87.51,87.04,87.05,30680.0,86.5549,86.5549,86.09,86.0999,30680.0
2023-10-17 10:30:00,87.06,87.21,86.98,87.04,25921.0,86.1098,86.2582,86.0307,86.09,25921.0
2023-10-17 10:40:00,87.03,87.24,86.94,87.23,20900.0,86.0801,86.2878,85.9911,86.278,20900.0
2023-10-17 10:50:00,87.23,87.35,87.0,87.23,23877.0,86.278,86.3966,86.0505,86.278,23877.0
2023-10-17 11:00:00,87.22,87.47,87.17,87.26,14910.0,86.2681,86.5153,86.2186,86.3076,14910.0
2023-10-17 11:10:00,87.3,87.59,87.24,87.29,30664.0,86.3472,86.634,86.2878,86.3373,30664.0
2023-10-17 11:20:00,87.3,87.43,87.21,87.21,12336.0,86.3472,86.4758,86.2582,86.2582,12336.0
2023-10-17 11:30:00,87.26,87.67,87.26,87.58,31332.0,86.3076,86.7132,86.3076,86.6241,31332.0
2023-10-17 11:40:00,87.62,87.89,87.53,87.89,16524.0,86.6637,86.9308,86.5747,86.9308,16524.0
2023-10-17 11:50:00,87.88,87.98,87.74,87.87,47782.0,86.9209,87.0198,86.7824,86.911,47782.0
2023-10-17 12:00:00,87.89,88.08,87.83,87.94,22898.0,86.9308,87.1187,86.8714,86.9802,22898.0
2023-10-17 12:10:00,87.99,88.08,87.82,87.85,9469.0,87.0297,87.1187,86.8615,86.8912,9469.0
2023-10-17 12:20:00,87.87,87.95,87.76,87.94,17053.0,86.911,86.9901,86.8022,86.9802,17053.0
2023-10-17 12:30:00,87.96,88.02,87.62,87.64,19083.0,87.0,87.0593,86.6637,86.6835,19083.0
2023-10-17 12:40:00,87.63,87.71,87.38,87.49,13517.0,86.6736,86.7527,86.4263,86.5351,13517.0
2023-10-17 12:50:00,87.52,87.64,87.3,87.47,17718.0,86.5648,86.6835,86.3472,86.5153,17718.0
2023-10-17 13:00:00,87.48,87.62,87.39,87.49,12982.0,86.5252,86.6637,86.4362,86.5351,12982.0
2023-10-17 13:10:00,87.45,87.53,87.44,87.49,9138.0,86.4956,86.5747,86.4857,86.5351,9138.0
2023-10-17 13:20:00,87.48,87.52,87.44,87.47,10064.0,86.5252,86.5648,86.4857,86.5153,10064.0
2023-10-17 13:30:00,87.44,87.46,87.13,87.24,20335.0,86.4857,86.5054,86.179,86.2878,20335.0
2023-10-17 13:40:00,87.23,87.24,87.11,87.24,15861.0,86.278,86.2878,86.1593,86.2878,15861.0
2023-10-17 13:50:00,87.22,87.24,86.82,86.96,49843.0,86.2681,86.2878,85.8724,86.0109,49843.0
2023-10-17 14:00:00,86.97,87.04,86.88,86.93,12482.0,86.0208,86.09,85.9318,85.9812,12482.0
2023-10-17 14:10:00,86.95,87.19,86.9,87.06,11717.0,86.001,86.2384,85.9516,86.1098,11717.0
2023-10-17 14:20:00,87.06,87.28,87.06,87.2,21427.0,86.1098,86.3274,86.1098,86.2483,21427.0
2023-10-17 14:30:00,87.18,87.35,87.12,87.35,40888.0,86.2285,86.3966,86.1692,86.3966,40888.0
2023-10-17 14:40:00,87.38,87.41,87.13,87.22,25601.0,86.4263,86.456,86.179,86.2681,25601.0
2023-10-17 14:50:00,87.2,87.2,86.8,86.92,29560.0,86.2483,86.2483,85.8527,85.9713,29560.0
2023-10-17 15:00:00,86.91,87.01,86.75,87.0,25744.0,85.9615,86.0604,85.8032,86.0505,25744.0
2023-10-17 15:10:00,87.01,87.05,86.79,86.81,36149.0,86.0604,86.0999,85.8428,85.8625,36149.0
2023-10-17 15:20:00,86.83,86.91,86.72,86.84,38767.0,85.8823,85.9615,85.7735,85.8922,38767.0
2023-10-17 15:30:00,86.85,86.86,86.47,86.53,66747.0,85.9021,85.912,85.5263,85.5856,66747.0
2023-10-17 15:40:00,86.53,86.55,86.39,86.45,69293.0,85.5856,85.6054,85.4471,85.5065,69293.0
2023-10-17 15:50:00,86.45,86.56,86.38,86.5,269538.0,85.5065,85.6153,85.4372,85.5559,269538.0
2023-10-18 09:30:00,85.65,85.88,84.66,85.17,134685.0,84.7152,84.9427,83.736,84.2404,134685.0
2023-10-18 09:40:00,85.06,85.19,84.52,85.0,52807.0,84.1316,84.2602,83.5975,84.0723,52807.0
2023-10-18 09:50:00,85.0,85.17,84.49,84.85,81607.0,84.0723,84.2404,83.5679,83.9239,81607.0
2023-10-18 10:00:00,84.8,85.15,84.54,85.06,73309.0,83.8745,84.2207,83.6173,84.1316,73309.0
2023-10-18 10:10:00,84.99,85.33,84.95,85.29,111265.0,84.0624,84.3987,84.0228,84.3591,111265.0
2023-10-18 10:20:00,85.31,85.5,84.98,85.03,35918.0,84.3789,84.5668,84.0525,84.102,35918.0
2023-10-18 10:30:00,84.98,85.0,84.3,84.38,84396.0,84.0525,84.0723,83.3799,83.4591,84396.0
2023-10-18 10:40:00,84.38,84.51,84.33,84.41,48515.0,83.4591,83.5876,83.4096,83.4887,48515.0
2023-10-18 10:50:00,84.37,84.37,83.97,84.23,60219.0,83.4492,83.4492,83.0535,83.3107,60219.0
2023-10-18 11:00:00,84.21,84.32,83.95,83.97,48455.0,83.2909,83.3997,83.0338,83.0535,48455.0
2023-10-18 11:10:00,84.0,84.17,83.84,84.06,75361.0,83.0832,83.2514,82.925,83.1426,75361.0
2023-10-18 11:20:00,84.09,84.22,83.85,84.02,54295.0,83.1722,83.3008,82.9348,83.103,54295.0
2023-10-18 11:30:00,84.0,84.32,83.64,83.7,90216.0,83.0832,83.3997,82.7271,82.7865,90216.0
2023-10-18 11:40:00,83.7,83.99,83.61,83.92,69759.0,82.7865,83.0733,82.6975,83.0041,69759.0
2023-10-18 11:50:00,83.95,84.06,83.63,83.88,20803.0,83.0338,83.1426,82.7172,82.9645,20803.0
2023-10-18 12:00:00,83.91,84.24,83.82,84.22,26198.0,82.9942,83.3206,82.9052,83.3008,26198.0
2023-10-18 12:10:00,84.25,84.39,83.91,83.94,30828.0,83.3305,83.469,82.9942,83.0239,30828.0
2023-10-18 12:20:00,83.95,84.07,83.78,83.94,12733.0,83.0338,83.1524,82.8656,83.0239,12733.0
2023-10-18 12:30:00,83.94,84.1,83.82,83.85,18325.0,83.0239,83.1821,82.9052,82.9348,18325.0
2023-10-18 12:40:00,83.87,84.14,83.82,84.05,16436.0,82.9546,83.2217,82.9052,83.1327,16436.0
2023-10-18 12:50:00,84.04,84.1,83.76,83.77,41881.0,83.1228,83.1821,82.8458,82.8557,41881.0
2023-10-18 13:00:00,83.79,84.1,83.68,84.03,97477.0,82.8755,83.1821,82.7667,83.1129,97477.0
2023-10-18 13:10:00,84.02,84.63,83.97,84.24,37866.0,83.103,83.7063,83.0535,83.3206,37866.0
2023-10-18 13:20:00,84.2,84.25,83.85,83.89,15803.0,83.281,83.3305,82.9348,82.9744,15803.0
2023-10-18 13:30:00,83.88,83.88,83.3,83.38,31817.0,82.9645,82.9645,82.3909,82.47,31817.0
2023-10-18 13:40:00,83.4,83.68,83.36,83.65,25418.0,82.4898,82.7667,82.4502,82.737,25418.0
2023-10-18 13:50:00,83.65,83.74,83.47,83.73,17591.0,82.737,82.826,82.559,82.8162,17591.0
2023-10-18 14:00:00,83.7,84.07,83.53,83.87,22892.0,82.7865,83.1524,82.6183,82.9546,22892.0
2023-10-18 14:10:00,83.84,83.88,83.61,83.63,15032.0,82.925,82.9645,82.6975,82.7172,15032.0
2023-10-18 14:20:00,83.67,83.74,83.52,83.6,9147.0,82.7568,82.826,82.6084,82.6876,9147.0
2023-10-18 14:30:00,83.61,83.78,83.38,83.38,21431.0,82.6975,82.8656,82.47,82.47,21431.0
2023-10-18 14:40:00,83.4,83.47,83.22,83.35,40816.0,82.4898,82.559,82.3117,82.4403,40816.0
2023-10-18 14:50:00,83.32,83.36,83.16,83.25,28691.0,82.4106,82.4502,82.2524,82.3414,28691.0
2023-10-18 15:00:00,83.24,83.27,83.06,83.06,36664.0,82.3315,82.3612,82.1535,82.1535,36664.0
2023-10-18 15:10:00,83.08,83.42,83.02,83.23,31834.0,82.1733,82.5095,82.1139,82.3216,31834.0
2023-10-18 15:20:00,83.22,83.33,83.01,83.04,371736.0,82.3117,82.4205,82.104,82.1337,371736.0
2023-10-18 15:30:00,83.03,83.18,82.93,83.07,525989.0,82.1238,82.2722,82.0249,82.1634,525989.0
2023-10-18 15:40:00,83.07,83.09,82.77,82.86,88869.0,82.1634,82.1831,81.8666,81.9557,88869.0
2023-10-18 15:50:00,82.87,83.06,82.74,82.84,387776.0,81.9655,82.1535,81.837,81.9359,387776.0
2023-10-19 09:30:00,82.85,83.27,82.26,82.56,55384.0,81.9458,82.3612,81.3622,81.6589,55384.0
2023-10-19 09:40:00,82.64,82.79,82.36,82.59,59624.0,81.7381,81.8864,81.4611,81.6886,59624.0
2023-10-19 09:50:00,82.55,82.79,82.23,82.27,62078.0,81.649,81.8864,81.3325,81.3721,62078.0
2023-10-19 10:00:00,82.45,82.7,82.23,82.36,155920.0,81.5501,81.7974,81.3325,81.4611,155920.0
2023-10-19 10:10:00,82.34,83.13,82.31,82.8,135682.0,81.4413,82.2227,81.4117,81.8963,135682.0
2023-10-19 10:20:00,82.75,82.75,82.05,82.05,129478.0,81.8469,81.8469,81.1545,81.1545,129478.0
2023-10-19 10:30:00,82.04,82.56,81.96,82.22,132518.0,81.1446,81.6589,81.0655,81.3226,132518.0
2023-10-19 10:40:00,82.23,82.42,82.09,82.21,229413.0,81.3325,81.5205,81.1941,81.3127,229413.0
2023-10-19 10:50:00,82.2,82.74,82.12,82.66,99528.0,81.3029,81.837,81.2237,81.7578,99528.0
2023-10-19 11:00:00,82.69,83.06,82.67,82.94,56786.0,81.7875,82.1535,81.7677,82.0348,56786.0
2023-10-19 11:10:00,82.95,82.96,82.53,82.6,33501.0,82.0447,82.0546,81.6293,81.6985,33501.0
2023-10-19 11:20:00,82.61,82.94,82.4,82.94,48307.0,81.7084,82.0348,81.5007,82.0348,48307.0
2023-10-19 11:30:00,82.92,83.2,82.83,83.09,27620.0,82.015,82.2919,81.926,82.1831,27620.0
2023-10-19 11:40:00,83.13,83.43,83.12,83.28,36897.0,82.2227,82.5194,82.2128,82.3711,36897.0
2023-10-19 11:50:00,83.29,83.29,82.86,82.86,27334.0,82.381,82.381,81.9557,81.9557,27334.0
2023-10-19 12:00:00,82.86,83.53,82.62,83.24,42225.0,81.9557,82.6183,81.7183,82.3315,42225.0
2023-10-19 12:10:00,83.11,83.6,83.1,83.58,28894.0,82.2029,82.6876,82.193,82.6678,28894.0
2023-10-19 12:20:00,83.58,83.78,83.16,83.16,24642.0,82.6678,82.8656,82.2524,82.2524,24642.0
2023-10-19 12:30:00,83.25,83.28,82.87,83.02,28230.0,82.3414,82.3711,81.9655,82.1139,28230.0
2023-10-19 12:40:00,83.03,83.34,82.96,83.33,32136.0,82.1238,82.4304,82.0546,82.4205,32136.0
2023-10-19 12:50:00,83.3,83.62,83.18,83.41,22633.0,82.3909,82.7074,82.2722,82.4996,22633.0
2023-10-19 13:00:00,83.44,83.84,83.42,83.76,26739.0,82.5293,82.925,82.5095,82.8458,26739.0
2023-10-19 13:10:00,83.76,83.76,83.34,83.57,31618.0,82.8458,82.8458,82.4304,82.6579,31618.0
2023-10-19 13:20:00,83.58,83.65,83.35,83.42,26972.0,82.6678,82.737,82.4403,82.5095,26972.0
2023-10-19 13:30:00,83.44,83.64,82.91,82.95,24585.0,82.5293,82.7271,82.0051,82.0447,24585.0
2023-10-19 13:40:00,83.01,83.01,82.76,82.88,41156.0,82.104,82.104,81.8567,81.9754,41156.0
2023-10-19 13:50:00,82.86,83.06,82.77,82.98,20524.0,81.9557,82.1535,81.8666,82.0743,20524.0
2023-10-19 14:00:00,82.95,83.3,82.88,83.13,38671.0,82.0447,82.3909,81.9754,82.2227,38671.0
2023-10-19 14:10:00,83.17,83.25,82.87,83.05,32005.0,82.2623,82.3414,81.9655,82.1436,32005.0
2023-10-19 14:20:00,83.06,83.21,82.94,83.09,21909.0,82.1535,82.3018,82.0348,82.1831,21909.0
2023-10-19 14:30:00,83.06,83.06,82.62,82.71,38964.0,82.1535,82.1535,81.7183,81.8073,38964.0
2023-10-19 14:40:00,82.69,82.69,82.42,82.5,39689.0,81.7875,81.7875,81.5205,81.5996,39689.0
2023-10-19 14:50:00,82.5,82.75,82.46,82.62,57493.0,81.5996,81.8469,81.56,81.7183,57493.0
2023-10-19 15:00:00,82.63,82.84,82.43,82.53,69840.0,81.7282,81.9359,81.5303,81.6293,69840.0
2023-10-19 15:10:00,82.5,82.5,82.18,82.29,57072.0,81.5996,81.5996,81.2831,81.3919,57072.0
2023-10-19 15:20:00,82.27,82.37,82.13,82.23,46786.0,81.3721,81.471,81.2336,81.3325,46786.0
2023-10-19 15:30:00,82.28,82.47,82.21,82.29,72488.0,81.382,81.5699,81.3127,81.3919,72488.0
2023-10-19 15:40:00,82.28,82.29,82.02,82.23,111222.0,81.382,81.3919,81.1248,81.3325,111222.0
2023-10-19 15:50:00,82.21,82.32,82.05,82.07,356137.0,81.3127,81.4215,81.1545,81.1743,356137.0
2023-10-20 09:30:00,81.9,82.0,81.4,81.93,112987.0,81.0061,81.105,80.5116,81.0358,112987.0
2023-10-20 09:40:00,81.91,81.91,81.1,81.72,43650.0,81.016,81.016,80.2149,80.8281,43650.0
2023-10-20 09:50:00,81.66,82.0,81.3,81.37,45590.0,80.7687,81.105,80.4127,80.4819,45590.0
2023-10-20 10:00:00,81.37,81.55,80.92,81.01,45086.0,80.4819,80.66,80.0368,80.1258,45086.0
2023-10-20 10:10:00,81.06,81.12,80.73,80.92,106371.0,80.1753,80.2346,79.8489,80.0368,106371.0
2023-10-20 10:20:00,80.92,80.97,80.68,80.85,48711.0,80.0368,80.0863,79.7994,79.9676,48711.0
2023-10-20 10:30:00,80.8,80.96,80.53,80.75,76020.0,79.9181,80.0764,79.6511,79.8687,76020.0
2023-10-20 10:40:00,80.76,80.78,80.33,80.65,72568.0,79.8786,79.8984,79.4533,79.7698,72568.0
2023-10-20 10:50:00,80.67,80.68,80.15,80.23,103591.0,79.7896,79.7994,79.2752,79.3544,103591.0
2023-10-20 11:00:00,80.23,80.44,80.19,80.41,52635.0,79.3544,79.5621,79.3148,79.5324,52635.0
2023-10-20 11:10:00,80.39,80.57,80.14,80.2,63689.0,79.5126,79.6906,79.2653,79.3247,63689.0
2023-10-20 11:20:00,80.23,80.34,80.06,80.21,83232.0,79.3544,79.4632,79.1862,79.3346,83232.0
2023-10-20 11:30:00,80.23,80.26,79.9,80.17,53681.0,79.3544,79.384,79.028,79.295,53681.0
2023-10-20 11:40:00,80.15,80.53,79.98,80.45,83993.0,79.2752,79.6511,79.1071,79.572,83993.0
2023-10-20 11:50:00,80.45,80.78,80.44,80.65,30044.0,79.572,79.8984,79.5621,79.7698,30044.0
2023-10-20 12:00:00,80.63,80.72,80.33,80.43,40693.0,79.75,79.839,79.4533,79.5522,40693.0
2023-10-20 12:10:00,80.44,80.5,80.24,80.5,24899.0,79.5621,79.6214,79.3642,79.6214,24899.0
2023-10-20 12:20:00,80.52,80.97,80.51,80.76,40125.0,79.6412,80.0863,79.6313,79.8786,40125.0
2023-10-20 12:30:00,80.75,81.17,80.69,81.0,40425.0,79.8687,80.2841,79.8093,80.116,40425.0
2023-10-20 12:40:00,80.97,81.13,80.83,81.04,17794.0,80.0863,80.2445,79.9478,80.1555,17794.0
2023-10-20 12:50:00,81.06,81.26,81.04,81.2,42688.0,80.1753,80.3731,80.1555,80.3138,42688.0
2023-10-20 13:00:00,81.17,81.22,80.97,81.22,83988.0,80.2841,80.3336,80.0863,80.3336,83988.0
2023-10-20 13:10:00,81.23,82.06,81.21,82.0,89449.0,80.3434,81.1644,80.3237,81.105,89449.0
2023-10-20 13:20:00,82.0,82.31,81.85,81.95,178833.0,81.105,81.4117,80.9567,81.0556,178833.0
2023-10-20 13:30:00,81.96,81.98,81.65,81.65,52685.0,81.0655,81.0853,80.7589,80.7589,52685.0
2023-10-20 13:40:00,81.66,81.77,81.43,81.48,32651.0,80.7687,80.8775,80.5413,80.5907,32651.0
2023-10-20 13:50:00,81.5,81.53,81.19,81.34,26567.0,80.6105,80.6402,80.3039,80.4522,26567.0
2023-10-20 14:00:00,81.31,81.33,81.08,81.26,39067.0,80.4226,80.4424,80.1951,80.3731,39067.0
2023-10-20 14:10:00,81.27,81.34,80.77,80.81,44740.0,80.383,80.4522,79.8885,79.928,44740.0
2023-10-20 14:20:00,80.8,80.88,80.69,80.76,20966.0,79.9181,79.9973,79.8093,79.8786,20966.0
2023-10-20 14:30:00,80.74,80.88,80.62,80.7,53265.0,79.8588,79.9973,79.7401,79.8192,53265.0
2023-10-20 14:40:00,80.68,80.76,80.56,80.56,43591.0,79.7994,79.8786,79.6808,79.6808,43591.0
2023-10-20 14:50:00,80.59,80.69,80.47,80.55,63037.0,79.7104,79.8093,79.5917,79.6709,63037.0
2023-10-20 15:00:00,80.56,80.64,80.45,80.45,76912.0,79.6808,79.7599,79.572,79.572,76912.0
2023-10-20 15:10:00,80.44,80.49,80.28,80.46,46982.0,79.5621,79.6115,79.4038,79.5818,46982.0
2023-10-20 15:20:00,80.45,80.46,80.18,80.4,77697.0,79.572,79.5818,79.3049,79.5225,77697.0
2023-10-20 15:30:00,80.43,80.56,80.29,80.32,56883.0,79.5522,79.6808,79.4137,79.4434,56883.0
2023-10-20 15:40:00,80.3,80.36,80.16,80.34,64684.0,79.4236,79.4829,79.2851,79.4632,64684.0
2023-10-20 15:50:00,80.33,80.33,80.0,80.03,328774.0,79.4533,79.4533,79.1269,79.1565,328774.0
2023-10-23 09:30:00,80.19,80.58,79.38,80.0,105197.0,79.3148,79.7005,78.5136,79.1269,105197.0
2023-10-23 09:40:00,79.9,80.48,79.4,80.25,70744.0,79.028,79.6016,78.5334,79.3741,70744.0
2023-10-23 09:50:00,80.25,80.42,79.46,80.39,83763.0,79.3741,79.5423,78.5928,79.5126,83763.0
2023-10-23 10:00:00,80.39,80.46,80.05,80.2,117398.0,79.5126,79.5818,79.1763,79.3247,117398.0
2023-10-23 10:10:00,80.22,81.09,80.19,81.07,92172.0,79.3445,80.205,79.3148,80.1852,92172.0
2023-10-23 10:20:00,81.02,81.14,80.75,80.92,65191.0,80.1357,80.2544,79.8687,80.0368,65191.0
2023-10-23 10:30:00,80.97,81.07,80.67,80.85,52915.0,80.0863,80.1852,79.7896,79.9676,52915.0
2023-10-23 10:40:00,80.87,81.19,80.75,81.1,44083.0,79.9874,80.3039,79.8687,80.2149,44083.0
2023-10-23 10:50:00,81.1,81.14,80.82,80.95,96375.0,80.2149,80.2544,79.9379,80.0665,96375.0
2023-10-23 11:00:00,80.96,80.96,80.72,80.94,74371.0,80.0764,80.0764,79.839,80.0566,74371.0
2023-10-23 11:10:00,80.96,81.32,80.92,81.31,38784.0,80.0764,80.4325,80.0368,80.4226,38784.0
2023-10-23 11:20:00,81.34,81.75,81.14,81.3,40851.0,80.4522,80.8578,80.2544,80.4127,40851.0
2023-10-23 11:30:00,81.32,82.06,81.32,82.05,67523.0,80.4325,81.1644,80.4325,81.1545,67523.0
2023-10-23 11:40:00,82.07,82.13,81.73,81.87,78366.0,81.1743,81.2336,80.838,80.9765,78366.0
2023-10-23 11:50:00,81.87,82.09,81.52,81.74,58216.0,80.9765,81.1941,80.6303,80.8479,58216.0
2023-10-23 12:00:00,81.72,81.72,81.52,81.65,32219.0,80.8281,80.8281,80.6303,80.7589,32219.0
2023-10-23 12:10:00,81.65,81.66,81.39,81.46,21972.0,80.7589,80.7687,80.5017,80.5709,21972.0
2023-10-23 12:20:00,81.39,81.59,81.33,81.54,22871.0,80.5017,80.6995,80.4424,80.6501,22871.0
2023-10-23 12:30:00,81.53,81.63,81.46,81.56,19915.0,80.6402,80.7391,80.5709,80.6698,19915.0
2023-10-23 12:40:00,81.59,81.64,81.44,81.56,18738.0,80.6995,80.749,80.5512,80.6698,18738.0
2023-10-23 12:50:00,81.59,82.31,81.59,82.31,74384.0,80.6995,81.4117,80.6995,81.4117,74384.0
2023-10-23 13:00:00,82.36,82.43,82.23,82.32,89717.0,81.4611,81.5303,81.3325,81.4215,89717.0
2023-10-23 13:10:00,82.31,82.31,81.7,81.7,53982.0,81.4117,81.4117,80.8083,80.8083,53982.0
2023-10-23 13:20:00,81.68,82.03,81.65,82.0,63666.0,80.7885,81.1347,80.7589,81.105,63666.0
2023-10-23 13:30:00,81.98,82.05,81.73,81.94,43280.0,81.0853,81.1545,80.838,81.0457,43280.0
2023-10-23 13:40:00,81.93,82.13,81.88,82.04,31909.0,81.0358,81.2336,80.9863,81.1446,31909.0
2023-10-23 13:50:00,82.1,82.14,81.77,81.83,28024.0,81.2039,81.2435,80.8775,80.9369,28024.0
2023-10-23 14:00:00,81.81,81.92,81.59,81.59,24435.0,80.9171,81.0259,80.6995,80.6995,24435.0
2023-10-23 14:10:00,81.59,81.59,81.24,81.29,111189.0,80.6995,80.6995,80.3533,80.4028,111189.0
2023-10-23 14:20:00,81.29,81.61,81.29,81.51,23587.0,80.4028,80.7193,80.4028,80.6204,23587.0
2023-10-23 14:30:00,81.52,81.74,81.51,81.69,34114.0,80.6303,80.8479,80.6204,80.7984,34114.0
2023-10-23 14:40:00,81.72,82.02,81.68,81.94,37626.0,80.8281,81.1248,80.7885,81.0457,37626.0
2023-10-23 14:50:00,81.95,81.98,81.81,81.93,68944.0,81.0556,81.0853,80.9171,81.0358,68944.0
2023-10-23 15:00:00,81.94,82.21,81.94,82.11,41329.0,81.0457,81.3127,81.0457,81.2138,41329.0
2023-10-23 15:10:00,82.09,82.11,81.66,81.73,74907.0,81.1941,81.2138,80.7687,80.838,74907.0
2023-10-23 15:20:00,81.73,81.73,81.35,81.44,42400.0,80.838,80.838,80.4621,80.5512,42400.0
2023-10-23 15:30:00,81.42,81.55,81.36,81.38,48507.0,80.5314,80.66,80.472,80.4918,48507.0
2023-10-23 15:40:00,81.42,81.72,81.38,81.65,85047.0,80.5314,80.8281,80.4918,80.7589,85047.0
2023-10-23 15:50:00,81.64,81.65,81.28,81.28,296708.0,80.749,80.7589,80.3929,80.3929,296708.0
2023-10-24 09:30:00,82.0,82.91,81.92,82.83,69002.0,81.105,82.0051,81.0259,81.926,69002.0
2023-10-24 09:40:00,82.84,82.93,82.13,82.47,24530.0,81.9359,82.0249,81.2336,81.5699,24530.0
2023-10-24 09:50:00,82.5,82.89,82.2,82.88,41086.0,81.5996,81.9853,81.3029,81.9754,41086.0
2023-10-24 10:00:00,82.85,82.85,82.31,82.62,40688.0,81.9458,81.9458,81.4117,81.7183,40688.0
2023-10-24 10:10:00,82.66,82.77,82.35,82.41,20528.0,81.7578,81.8666,81.4512,81.5106,20528.0
2023-10-24 10:20:00,82.4,82.79,82.32,82.75,52121.0,81.5007,81.8864,81.4215,81.8469,52121.0
2023-10-24 10:30:00,82.75,82.79,82.37,82.79,56510.0,81.8469,81.8864,81.471,81.8864,56510.0
2023-10-24 10:40:00,82.76,83.09,82.64,83.05,64846.0,81.8567,82.1831,81.7381,82.1436,64846.0
2023-10-24 10:50:00,83.08,83.3,83.02,83.13,95885.0,82.1733,82.3909,82.1139,82.2227,95885.0
2023-10-24 11:00:00,83.13,83.14,82.83,82.84,67184.0,82.2227,82.2326,81.926,81.9359,67184.0
2023-10-24 11:10:00,82.78,83.0,82.66,83.0,44599.0,81.8765,82.0941,81.7578,82.0941,44599.0
2023-10-24 11:20:00,82.98,83.06,82.72,82.73,59822.0,82.0743,82.1535,81.8172,81.8271,59822.0
2023-10-24 11:30:00,82.73,82.99,82.63,82.72,68595.0,81.8271,82.0842,81.7282,81.8172,68595.0
2023-10-24 11:40:00,82.73,82.97,82.65,82.74,31897.0,81.8271,82.0645,81.7479,81.837,31897.0
2023-10-24 11:50:00,82.75,82.82,82.44,82.55,33148.0,81.8469,81.9161,81.5402,81.649,33148.0
2023-10-24 12:00:00,82.55,82.71,82.35,82.44,24576.0,81.649,81.8073,81.4512,81.5402,24576.0
2023-10-24 12:10:00,82.45,82.62,82.39,82.43,28869.0,81.5501,81.7183,81.4908,81.5303,28869.0
2023-10-24 12:20:00,82.43,82.52,82.28,82.36,49484.0,81.5303,81.6194,81.382,81.4611,49484.0
2023-10-24 12:30:00,82.36,82.44,82.17,82.38,41724.0,81.4611,81.5402,81.2732,81.4809,41724.0
2023-10-24 12:40:00,82.37,82.39,82.14,82.24,68115.0,81.471,81.4908,81.2435,81.3424,68115.0
2023-10-24 12:50:00,82.24,82.49,82.22,82.48,39994.0,81.3424,81.5897,81.3226,81.5798,39994.0
2023-10-24 13:00:00,82.5,82.64,82.48,82.62,18791.0,81.5996,81.7381,81.5798,81.7183,18791.0
2023-10-24 13:10:00,82.6,82.61,82.39,82.61,27864.0,81.6985,81.7084,81.4908,81.7084,27864.0
2023-10-24 13:20:00,82.59,82.73,82.59,82.68,26147.0,81.6886,81.8271,81.6886,81.7776,26147.0
2023-10-24 13:30:00,82.72,82.76,82.52,82.62,21234.0,81.8172,81.8567,81.6194,81.7183,21234.0
2023-10-24 13:40:00,82.64,82.7,82.56,82.6,17903.0,81.7381,81.7974,81.6589,81.6985,17903.0
2023-10-24 13:50:00,82.64,82.67,82.39,82.44,19914.0,81.7381,81.7677,81.4908,81.5402,19914.0
2023-10-24 14:00:00,82.42,82.58,82.33,82.49,26945.0,81.5205,81.6787,81.4314,81.5897,26945.0
2023-10-24 14:10:00,82.49,82.52,82.26,82.31,21464.0,81.5897,81.6194,81.3622,81.4117,21464.0
2023-10-24 14:20:00,82.29,82.38,82.2,82.36,18896.0,81.3919,81.4809,81.3029,81.4611,18896.0
2023-10-24 14:30:00,82.38,82.58,82.29,82.34,32136.0,81.4809,81.6787,81.3919,81.4413,32136.0
2023-10-24 14:40:00,82.34,82.42,82.29,82.39,22422.0,81.4413,81.5205,81.3919,81.4908,22422.0
2023-10-24 14:50:00,82.4,82.45,82.33,82.37,31742.0,81.5007,81.5501,81.4314,81.471,31742.0
2023-10-24 15:00:00,82.36,82.52,82.33,82.39,28887.0,81.4611,81.6194,81.4314,81.4908,28887.0
2023-10-24 15:10:00,82.41,82.72,82.41,82.71,32166.0,81.5106,81.8172,81.5106,81.8073,32166.0
2023-10-24 15:20:00,82.7,82.75,82.55,82.59,44302.0,81.7974,81.8469,81.649,81.6886,44302.0
2023-10-24 15:30:00,82.6,82.67,82.55,82.65,66399.0,81.6985,81.7677,81.649,81.7479,66399.0
2023-10-24 15:40:00,82.65,82.86,82.64,82.79,77593.0,81.7479,81.9557,81.7381,81.8864,77593.0
2023-10-24 15:50:00,82.8,82.87,82.42,82.49,316116.0,81.8963,81.9655,81.5205,81.5897,316116.0
2023-10-25 09:30:00,81.51,82.35,81.5,82.02,69576.0,80.6204,81.4512,80.6105,81.1248,69576.0
2023-10-25 09:40:00,81.95,82.29,81.7,81.93,37337.0,81.0556,81.3919,80.8083,81.0358,37337.0
2023-10-25 09:50:00,81.94,82.24,81.86,82.21,48299.0,81.0457,81.3424,80.9666,81.3127,48299.0
2023-10-25 10:00:00,82.19,82.25,81.59,81.77,54534.0,81.293,81.3523,80.6995,80.8775,54534.0
2023-10-25 10:10:00,81.71,81.92,81.58,81.58,48452.0,80.8182,81.0259,80.6896,80.6896,48452.0
2023-10-25 10:20:00,81.57,82.06,81.56,81.92,82369.0,80.6797,81.1644,80.6698,81.0259,82369.0
2023-10-25 10:30:00,81.91,82.5,81.9,82.43,104016.0,81.016,81.5996,81.0061,81.5303,104016.0
2023-10-25 10:40:00,82.42,82.48,81.83,81.88,51965.0,81.5205,81.5798,80.9369,80.9863,51965.0
2023-10-25 10:50:00,81.88,81.88,81.48,81.59,51843.0,80.9863,80.9863,80.5907,80.6995,51843.0
2023-10-25 11:00:00,81.58,82.25,81.58,81.91,78845.0,80.6896,81.3523,80.6896,81.016,78845.0
2023-10-25 11:10:00,81.95,82.02,81.74,81.99,34610.0,81.0556,81.1248,80.8479,81.0951,34610.0
2023-10-25 11:20:00,81.95,82.04,81.63,81.93,39886.0,81.0556,81.1446,80.7391,81.0358,39886.0
2023-10-25 11:30:00,81.88,81.92,81.63,81.77,31153.0,80.9863,81.0259,80.7391,80.8775,31153.0
2023-10-25 11:40:00,81.77,81.9,81.63,81.64,40230.0,80.8775,81.0061,80.7391,80.749,40230.0
2023-10-25 11:50:00,81.65,81.73,81.51,81.57,31151.0,80.7589,80.838,80.6204,80.6797,31151.0
2023-10-25 12:00:00,81.57,81.71,81.44,81.62,32398.0,80.6797,80.8182,80.5512,80.7292,32398.0
2023-10-25 12:10:00,81.64,81.68,81.45,81.52,76093.0,80.749,80.7885,80.561,80.6303,76093.0
2023-10-25 12:20:00,81.53,81.8,81.53,81.77,29074.0,80.6402,80.9072,80.6402,80.8775,29074.0
2023-10-25 12:30:00,81.77,81.91,81.69,81.7,31238.0,80.8775,81.016,80.7984,80.8083,31238.0
2023-10-25 12:40:00,81.7,81.72,81.44,81.55,27467.0,80.8083,80.8281,80.5512,80.66,27467.0
2023-10-25 12:50:00,81.54,81.57,81.39,81.53,28442.0,80.6501,80.6797,80.5017,80.6402,28442.0
2023-10-25 13:00:00,81.52,81.58,81.35,81.52,54995.0,80.6303,80.6896,80.4621,80.6303,54995.0
2023-10-25 13:10:00,81.5,81.57,81.36,81.56,46011.0,80.6105,80.6797,80.472,80.6698,46011.0
2023-10-25 13:20:00,81.53,81.78,81.51,81.66,43354.0,80.6402,80.8874,80.6204,80.7687,43354.0
2023-10-25 13:30:00,81.61,81.63,81.39,81.43,40059.0,80.7193,80.7391,80.5017,80.5413,40059.0
2023-10-25 13:40:00,81.43,81.5,81.35,81.35,35635.0,80.5413,80.6105,80.4621,80.4621,35635.0
2023-10-25 13:50:00,81.36,81.42,81.28,81.38,52156.0,80.472,80.5314,80.3929,80.4918,52156.0
2023-10-25 14:00:00,81.39,81.46,81.17,81.36,56385.0,80.5017,80.5709,80.2841,80.472,56385.0
2023-10-25 14:10:00,81.38,81.82,81.29,81.72,100369.0,80.4918,80.927,80.4028,80.8281,100369.0
2023-10-25 14:20:00,81.69,81.92,81.66,81.73,128144.0,80.7984,81.0259,80.7687,80.838,128144.0
2023-10-25 14:30:00,81.74,81.84,81.58,81.7,118226.0,80.8479,80.9468,80.6896,80.8083,118226.0
2023-10-25 14:40:00,81.72,81.81,81.65,81.76,167186.0,80.8281,80.9171,80.7589,80.8677,167186.0
2023-10-25 14:50:00,81.77,82.03,81.69,81.8,157436.0,80.8775,81.1347,80.7984,80.9072,157436.0
2023-10-25 15:00:00,81.8,81.84,81.69,81.71,146961.0,80.9072,80.9468,80.7984,80.8182,146961.0
2023-10-25 15:10:00,81.71,82.02,81.67,81.79,140901.0,80.8182,81.1248,80.7786,80.8973,140901.0
2023-10-25 15:20:00,81.79,82.12,81.77,82.07,134006.0,80.8973,81.2237,80.8775,81.1743,134006.0
2023-10-25 15:30:00,82.05,82.1,81.9,81.99,181379.0,81.1545,81.2039,81.0061,81.0951,181379.0
2023-10-25 15:40:00,81.98,82.05,81.77,82.01,296192.0,81.0853,81.1545,80.8775,81.1149,296192.0
2023-10-25 15:50:00,82.01,82.31,82.0,82.26,641383.0,81.1149,81.4117,81.105,81.3622,641383.0
2023-10-26 09:30:00,83.89,84.58,80.22,80.23,553357.0,82.9744,83.6569,79.3445,79.3544,553357.0
2023-10-26 09:40:00,80.39,80.6,78.35,78.96,443096.0,79.5126,79.7203,77.4949,78.0982,443096.0
2023-10-26 09:50:00,78.98,80.85,78.65,80.56,275569.0,78.118,79.9676,77.7916,79.6808,275569.0
2023-10-26 10:00:00,80.49,80.7,79.62,80.05,203777.0,79.6115,79.8192,78.751,79.1763,203777.0
2023-10-26 10:10:00,80.05,84.2,79.95,82.4,829088.0,79.1763,83.281,79.0774,81.5007,829088.0
2023-10-26 10:20:00,82.41,84.5,82.36,84.29,323417.0,81.5106,83.5778,81.4611,83.37,323417.0
2023-10-26 10:30:00,84.19,84.78,83.69,84.62,340898.0,83.2711,83.8547,82.7766,83.6964,340898.0
2023-10-26 10:40:00,84.58,85.2,83.13,83.95,251730.0,83.6569,84.2701,82.2227,83.0338,251730.0
2023-10-26 10:50:00,84.0,84.29,82.96,83.34,197476.0,83.0832,83.37,82.0546,82.4304,197476.0
2023-10-26 11:00:00,83.34,84.77,83.34,84.42,214312.0,82.4304,83.8448,82.4304,83.4986,214312.0
2023-10-26 11:10:00,84.46,85.5,84.45,84.56,217665.0,83.5382,84.5668,83.5283,83.6371,217665.0
2023-10-26 11:20:00,84.55,84.67,83.81,83.89,97957.0,83.6272,83.7459,82.8953,82.9744,97957.0
2023-10-26 11:30:00,83.9,84.51,83.73,84.28,73387.0,82.9843,83.5876,82.8162,83.3602,73387.0
2023-10-26 11:40:00,84.24,84.41,83.8,84.38,98256.0,83.3206,83.4887,82.8854,83.4591,98256.0
2023-10-26 11:50:00,84.38,84.63,84.09,84.27,99638.0,83.4591,83.7063,83.1722,83.3503,99638.0
2023-10-26 12:00:00,84.23,84.3,83.81,83.99,101503.0,83.3107,83.3799,82.8953,83.0733,101503.0
2023-10-26 12:10:00,83.97,84.02,83.04,83.31,92293.0,83.0535,83.103,82.1337,82.4007,92293.0
2023-10-26 12:20:00,83.28,83.76,83.2,83.76,77190.0,82.3711,82.8458,82.2919,82.8458,77190.0
2023-10-26 12:30:00,83.75,83.86,83.4,83.42,81482.0,82.8359,82.9447,82.4898,82.5095,81482.0
2023-10-26 12:40:00,83.42,83.56,82.94,83.17,143065.0,82.5095,82.648,82.0348,82.2623,143065.0
2023-10-26 12:50:00,83.15,83.82,83.15,83.61,91297.0,82.2425,82.9052,82.2425,82.6975,91297.0
2023-10-26 13:00:00,83.61,83.78,83.39,83.7,80632.0,82.6975,82.8656,82.4799,82.7865,80632.0
2023-10-26 13:10:00,83.72,83.83,83.33,83.45,44723.0,82.8063,82.9151,82.4205,82.5392,44723.0
2023-10-26 13:20:00,83.48,83.62,83.27,83.45,81326.0,82.5689,82.7074,82.3612,82.5392,81326.0
2023-10-26 13:30:00,83.44,83.47,83.01,83.06,82987.0,82.5293,82.559,82.104,82.1535,82987.0
2023-10-26 13:40:00,83.04,83.6,82.96,83.49,108783.0,82.1337,82.6876,82.0546,82.5788,108783.0
2023-10-26 13:50:00,83.48,83.97,83.44,83.84,85494.0,82.5689,83.0535,82.5293,82.925,85494.0
2023-10-26 14:00:00,83.87,84.15,83.86,84.05,104660.0,82.9546,83.2316,82.9447,83.1327,104660.0
2023-10-26 14:10:00,84.04,84.58,84.03,84.47,93302.0,83.1228,83.6569,83.1129,83.5481,93302.0
2023-10-26 14:20:00,84.49,84.75,84.38,84.71,93213.0,83.5679,83.825,83.4591,83.7855,93213.0
2023-10-26 14:30:00,84.7,85.03,84.65,84.89,112079.0,83.7756,84.102,83.7261,83.9635,112079.0
2023-10-26 14:40:00,84.89,85.09,84.58,84.61,95978.0,83.9635,84.1613,83.6569,83.6866,95978.0
2023-10-26 14:50:00,84.61,84.77,84.51,84.73,62850.0,83.6866,83.8448,83.5876,83.8052,62850.0
2023-10-26 15:00:00,84.71,85.07,84.71,84.99,106992.0,83.7855,84.1415,83.7855,84.0624,106992.0
2023-10-26 15:10:00,84.98,84.99,84.51,84.77,76361.0,84.0525,84.0624,83.5876,83.8448,76361.0
2023-10-26 15:20:00,84.76,84.76,84.0,84.04,123855.0,83.8349,83.8349,83.0832,83.1228,123855.0
2023-10-26 15:30:00,84.04,84.12,83.51,83.51,179752.0,83.1228,83.2019,82.5986,82.5986,179752.0
2023-10-26 15:40:00,83.51,83.51,83.01,83.08,214804.0,82.5986,82.5986,82.104,82.1733,214804.0
2023-10-26 15:50:00,83.09,83.22,82.77,82.88,491836.0,82.1831,82.3117,81.8666,81.9754,491836.0
2023-10-27 09:30:00,84.17,84.96,83.96,84.51,125747.0,83.2514,84.0327,83.0436,83.5876,125747.0
2023-10-27 09:40:00,84.46,84.6,83.63,83.64,87611.0,83.5382,83.6767,82.7172,82.7271,87611.0
2023-10-27 09:50:00,83.7,84.61,83.66,84.12,112637.0,82.7865,83.6866,82.7469,83.2019,112637.0
2023-10-27 10:00:00,84.07,84.67,83.6,84.32,102838.0,83.1524,83.7459,82.6876,83.3997,102838.0
2023-10-27 10:10:00,84.39,84.61,84.1,84.16,50743.0,83.469,83.6866,83.1821,83.2415,50743.0
2023-10-27 10:20:00,84.2,84.73,84.19,84.54,58803.0,83.281,83.8052,83.2711,83.6173,58803.0
2023-10-27 10:30:00,84.64,84.77,84.43,84.61,57114.0,83.7162,83.8448,83.5085,83.6866,57114.0
2023-10-27 10:40:00,84.66,84.93,84.54,84.73,59502.0,83.736,84.0031,83.6173,83.8052,59502.0
2023-10-27 10:50:00,84.76,85.13,84.7,85.1,82642.0,83.8349,84.2009,83.7756,84.1712,82642.0
2023-10-27 11:00:00,85.12,85.29,84.83,84.98,107302.0,84.191,84.3591,83.9042,84.0525,107302.0
2023-10-27 11:10:00,84.99,85.15,84.86,84.96,52791.0,84.0624,84.2207,83.9338,84.0327,52791.0
2023-10-27 11:20:00,85.0,85.11,84.5,84.56,67363.0,84.0723,84.1811,83.5778,83.6371,67363.0
2023-10-27 11:30:00,84.56,84.56,84.15,84.17,89295.0,83.6371,83.6371,83.2316,83.2514,89295.0
2023-10-27 11:40:00,84.22,84.39,84.04,84.24,47902.0,83.3008,83.469,83.1228,83.3206,47902.0
2023-10-27 11:50:00,84.27,84.43,84.21,84.28,46357.0,83.3503,83.5085,83.2909,83.3602,46357.0
2023-10-27 12:00:00,84.24,84.31,84.03,84.23,67147.0,83.3206,83.3898,83.1129,83.3107,67147.0
2023-10-27 12:10:00,84.24,84.41,84.09,84.41,34427.0,83.3206,83.4887,83.1722,83.4887,34427.0
2023-10-27 12:20:00,84.37,84.45,84.02,84.04,49960.0,83.4492,83.5283,83.103,83.1228,49960.0
2023-10-27 12:30:00,84.04,84.14,83.96,84.08,41436.0,83.1228,83.2217,83.0436,83.1623,41436.0
2023-10-27 12:40:00,84.1,84.1,83.82,83.85,67634.0,83.1821,83.1821,82.9052,82.9348,67634.0
2023-10-27 12:50:00,83.83,83.92,83.71,83.88,50923.0,82.9151,83.0041,82.7964,82.9645,50923.0
2023-10-27 13:00:00,83.88,84.06,83.83,83.9,42462.0,82.9645,83.1426,82.9151,82.9843,42462.0
2023-10-27 13:10:00,83.9,83.93,83.49,83.64,93104.0,82.9843,83.014,82.5788,82.7271,93104.0
2023-10-27 13:20:00,83.64,83.73,83.45,83.59,90436.0,82.7271,82.8162,82.5392,82.6777,90436.0
2023-10-27 13:30:00,83.59,83.79,83.49,83.56,51803.0,82.6777,82.8755,82.5788,82.648,51803.0
2023-10-27 13:40:00,83.57,83.69,83.26,83.26,90779.0,82.6579,82.7766,82.3513,82.3513,90779.0
2023-10-27 13:50:00,83.27,83.32,82.78,82.94,80893.0,82.3612,82.4106,81.8765,82.0348,80893.0
2023-10-27 14:00:00,82.97,82.98,82.48,82.51,80054.0,82.0645,82.0743,81.5798,81.6095,80054.0
2023-10-27 14:10:00,82.51,83.06,82.46,82.81,65568.0,81.6095,82.1535,81.56,81.9062,65568.0
2023-10-27 14:20:00,82.79,82.92,82.59,82.64,74087.0,81.8864,82.015,81.6886,81.7381,74087.0
2023-10-27 14:30:00,82.65,83.15,82.46,82.92,85015.0,81.7479,82.2425,81.56,82.015,85015.0
2023-10-27 14:40:00,82.91,83.18,82.85,83.0,61567.0,82.0051,82.2722,81.9458,82.0941,61567.0
2023-10-27 14:50:00,83.0,83.25,82.85,83.0,67662.0,82.0941,82.3414,81.9458,82.0941,67662.0
2023-10-27 15:00:00,83.03,83.17,82.9,82.94,58640.0,82.1238,82.2623,81.9952,82.0348,58640.0
2023-10-27 15:10:00,82.96,83.05,82.78,82.95,61286.0,82.0546,82.1436,81.8765,82.0447,61286.0
2023-10-27 15:20:00,82.94,82.95,82.57,82.73,77744.0,82.0348,82.0447,81.6688,81.8271,77744.0
2023-10-27 15:30:00,82.72,82.89,82.43,82.44,98359.0,81.8172,81.9853,81.5303,81.5402,98359.0
2023-10-27 15:40:00,82.43,82.49,82.29,82.46,163449.0,81.5303,81.5897,81.3919,81.56,163449.0
2023-10-27 15:50:00,82.45,82.87,82.32,82.73,548806.0,81.5501,81.9655,81.4215,81.8271,548806.0
2023-10-30 09:30:00,83.66,84.55,83.56,84.53,131269.0,82.7469,83.6272,82.648,83.6074,131269.0
2023-10-30 09:40:00,84.52,86.15,84.37,85.95,183365.0,83.5975,85.2097,83.4492,85.0119,183365.0
2023-10-30 09:50:00,85.92,86.09,85.07,85.44,73192.0,84.9823,85.1504,84.1415,84.5075,73192.0
2023-10-30 10:00:00,85.44,85.64,85.01,85.35,99719.0,84.5075,84.7053,84.0822,84.4185,99719.0
2023-10-30 10:10:00,85.31,85.45,84.66,84.74,71413.0,84.3789,84.5174,83.736,83.8151,71413.0
2023-10-30 10:20:00,84.77,84.8,84.52,84.66,35683.0,83.8448,83.8745,83.5975,83.736,35683.0
2023-10-30 10:30:00,84.65,84.84,84.42,84.8,72508.0,83.7261,83.914,83.4986,83.8745,72508.0
2023-10-30 10:40:00,84.8,84.89,84.47,84.66,53809.0,83.8745,83.9635,83.5481,83.736,53809.0
2023-10-30 10:50:00,84.68,84.82,84.43,84.53,87222.0,83.7558,83.8943,83.5085,83.6074,87222.0
2023-10-30 11:00:00,84.55,84.88,84.38,84.49,56944.0,83.6272,83.9536,83.4591,83.5679,56944.0
2023-10-30 11:10:00,84.5,84.67,84.42,84.64,37829.0,83.5778,83.7459,83.4986,83.7162,37829.0
2023-10-30 11:20:00,84.62,84.63,84.3,84.63,60821.0,83.6964,83.7063,83.3799,83.7063,60821.0
2023-10-30 11:30:00,84.64,84.83,84.47,84.47,45752.0,83.7162,83.9042,83.5481,83.5481,45752.0
2023-10-30 11:40:00,84.47,84.56,84.32,84.43,44058.0,83.5481,83.6371,83.3997,83.5085,44058.0
2023-10-30 11:50:00,84.42,84.73,84.34,84.62,41018.0,83.4986,83.8052,83.4195,83.6964,41018.0
2023-10-30 12:00:00,84.62,84.9,84.62,84.85,66668.0,83.6964,83.9734,83.6964,83.9239,66668.0
2023-10-30 12:10:00,84.85,85.28,84.79,85.02,48538.0,83.9239,84.3492,83.8646,84.0921,48538.0
2023-10-30 12:20:00,85.04,85.12,84.9,85.02,38515.0,84.1119,84.191,83.9734,84.0921,38515.0
2023-10-30 12:30:00,85.02,85.21,84.98,85.03,41011.0,84.0921,84.28,84.0525,84.102,41011.0
2023-10-30 12:40:00,85.0,85.17,84.73,85.05,58826.0,84.0723,84.2404,83.8052,84.1218,58826.0
2023-10-30 12:50:00,85.04,85.1,84.7,84.78,40173.0,84.1119,84.1712,83.7756,83.8547,40173.0
2023-10-30 13:00:00,84.78,84.97,84.74,84.86,44526.0,83.8547,84.0426,83.8151,83.9338,44526.0
2023-10-30 13:10:00,84.87,84.93,84.65,84.72,34679.0,83.9437,84.0031,83.7261,83.7954,34679.0
2023-10-30 13:20:00,84.71,85.22,84.68,85.11,41417.0,83.7855,84.2899,83.7558,84.1811,41417.0
2023-10-30 13:30:00,85.15,85.57,85.1,85.57,70325.0,84.2207,84.6361,84.1712,84.6361,70325.0
2023-10-30 13:40:00,85.57,85.82,85.43,85.72,103575.0,84.6361,84.8833,84.4976,84.7844,103575.0
2023-10-30 13:50:00,85.71,85.92,85.65,85.85,54251.0,84.7745,84.9823,84.7152,84.913,54251.0
2023-10-30 14:00:00,85.88,85.96,85.7,85.85,62149.0,84.9427,85.0218,84.7647,84.913,62149.0
2023-10-30 14:10:00,85.85,85.93,85.66,85.67,33041.0,84.913,84.9921,84.7251,84.735,33041.0
2023-10-30 14:20:00,85.67,85.75,85.59,85.66,40635.0,84.735,84.8141,84.6559,84.7251,40635.0
2023-10-30 14:30:00,85.64,85.91,85.61,85.79,42518.0,84.7053,84.9724,84.6756,84.8537,42518.0
2023-10-30 14:40:00,85.79,85.8,85.57,85.64,43581.0,84.8537,84.8636,84.6361,84.7053,43581.0
2023-10-30 14:50:00,85.64,85.66,85.42,85.51,50502.0,84.7053,84.7251,84.4877,84.5767,50502.0
2023-10-30 15:00:00,85.55,85.84,85.5,85.78,56350.0,84.6163,84.9031,84.5668,84.8438,56350.0
2023-10-30 15:10:00,85.77,85.8,85.63,85.74,43045.0,84.8339,84.8636,84.6954,84.8042,43045.0
2023-10-30 15:20:00,85.71,85.86,85.68,85.78,60593.0,84.7745,84.9229,84.7449,84.8438,60593.0
2023-10-30 15:30:00,85.78,86.06,85.77,86.01,115336.0,84.8438,85.1207,84.8339,85.0713,115336.0
2023-10-30 15:40:00,86.0,86.0,85.7,85.83,115565.0,85.0614,85.0614,84.7647,84.8932,115565.0
2023-10-30 15:50:00,85.85,85.96,85.74,85.87,361713.0,84.913,85.0218,84.8042,84.9328,361713.0
2023-10-31 09:30:00,86.06,86.24,83.83,83.83,98655.0,85.1207,85.2988,82.9151,82.9151,98655.0
2023-10-31 09:40:00,83.87,84.58,83.82,84.45,61502.0,82.9546,83.6569,82.9052,83.5283,61502.0
2023-10-31 09:50:00,84.4,84.62,83.97,84.0,56085.0,83.4788,83.6964,83.0535,83.0832,56085.0
2023-10-31 10:00:00,84.03,84.18,83.25,83.91,210497.0,83.1129,83.2612,82.3414,82.9942,210497.0
2023-10-31 10:10:00,83.98,84.65,83.94,84.39,37375.0,83.0634,83.7261,83.0239,83.469,37375.0
2023-10-31 10:20:00,84.41,84.73,84.34,84.53,54491.0,83.4887,83.8052,83.4195,83.6074,54491.0
2023-10-31 10:30:00,84.57,84.64,84.11,84.31,56483.0,83.647,83.7162,83.192,83.3898,56483.0
2023-10-31 10:40:00,84.3,84.73,84.25,84.66,33474.0,83.3799,83.8052,83.3305,83.736,33474.0
2023-10-31 10:50:00,84.68,85.25,84.68,85.19,44404.0,83.7558,84.3196,83.7558,84.2602,44404.0
2023-10-31 11:00:00,85.24,85.34,84.68,84.88,47789.0,84.3097,84.4086,83.7558,83.9536,47789.0
2023-10-31 11:10:00,84.89,84.89,84.62,84.75,47336.0,83.9635,83.9635,83.6964,83.825,47336.0
2023-10-31 11:20:00,84.71,84.74,84.33,84.33,23640.0,83.7855,83.8151,83.4096,83.4096,23640.0
2023-10-31 11:30:00,84.34,84.65,84.34,84.58,19694.0,83.4195,83.7261,83.4195,83.6569,19694.0
2023-10-31 11:40:00,84.55,84.6,84.22,84.22,21310.0,83.6272,83.6767,83.3008,83.3008,21310.0
2023-10-31 11:50:00,84.28,84.6,84.28,84.6,28286.0,83.3602,83.6767,83.3602,83.6767,28286.0
2023-10-31 12:00:00,84.61,84.64,84.27,84.36,26995.0,83.6866,83.7162,83.3503,83.4393,26995.0
2023-10-31 12:10:00,84.35,84.36,84.0,84.0,39616.0,83.4294,83.4393,83.0832,83.0832,39616.0
2023-10-31 12:20:00,84.02,84.45,84.0,84.42,31446.0,83.103,83.5283,83.0832,83.4986,31446.0
2023-10-31 12:30:00,84.44,84.77,84.32,84.76,28026.0,83.5184,83.8448,83.3997,83.8349,28026.0
2023-10-31 12:40:00,84.76,84.83,84.61,84.69,22695.0,83.8349,83.9042,83.6866,83.7657,22695.0
2023-10-31 12:50:00,84.7,84.82,84.55,84.7,36840.0,83.7756,83.8943,83.6272,83.7756,36840.0
2023-10-31 13:00:00,84.69,84.84,84.66,84.7,23912.0,83.7657,83.914,83.736,83.7756,23912.0
2023-10-31 13:10:00,84.68,84.69,84.42,84.56,23708.0,83.7558,83.7657,83.4986,83.6371,23708.0
2023-10-31 13:20:00,84.56,84.64,84.25,84.32,23399.0,83.6371,83.7162,83.3305,83.3997,23399.0
2023-10-31 13:30:00,84.33,84.5,84.25,84.32,18860.0,83.4096,83.5778,83.3305,83.3997,18860.0
2023-10-31 13:40:00,84.32,84.52,84.31,84.34,16969.0,83.3997,83.5975,83.3898,83.4195,16969.0
2023-10-31 13:50:00,84.36,84.39,84.21,84.33,23586.0,83.4393,83.469,83.2909,83.4096,23586.0
2023-10-31 14:00:00,84.35,84.54,84.32,84.39,41684.0,83.4294,83.6173,83.3997,83.469,41684.0
2023-10-31 14:10:00,84.37,84.4,84.08,84.11,28809.0,83.4492,83.4788,83.1623,83.192,28809.0
2023-10-31 14:20:00,84.12,84.18,84.0,84.06,40872.0,83.2019,83.2612,83.0832,83.1426,40872.0
2023-10-31 14:30:00,84.07,84.19,83.97,84.14,51359.0,83.1524,83.2711,83.0535,83.2217,51359.0
2023-10-31 14:40:00,84.1,84.48,84.09,84.43,34405.0,83.1821,83.558,83.1722,83.5085,34405.0
2023-10-31 14:50:00,84.47,84.6,84.44,84.59,36824.0,83.5481,83.6767,83.5184,83.6668,36824.0
2023-10-31 15:00:00,84.59,84.81,84.57,84.77,64172.0,83.6668,83.8844,83.647,83.8448,64172.0
2023-10-31 15:10:00,84.77,84.86,84.64,84.71,43818.0,83.8448,83.9338,83.7162,83.7855,43818.0
2023-10-31 15:20:00,84.71,84.8,84.59,84.8,47653.0,83.7855,83.8745,83.6668,83.8745,47653.0
2023-10-31 15:30:00,84.77,84.8,84.58,84.64,55755.0,83.8448,83.8745,83.6569,83.7162,55755.0
2023-10-31 15:40:00,84.65,84.73,84.61,84.7,112891.0,83.7261,83.8052,83.6866,83.7756,112891.0
2023-10-31 15:50:00,84.69,84.87,84.65,84.7,274454.0,83.7657,83.9437,83.7261,83.7756,274454.0
2023-11-01 09:30:00,84.75,85.79,84.01,85.41,78914.0,83.825,84.8537,83.0931,84.4778,78914.0
2023-11-01 09:40:00,85.41,85.66,84.68,85.21,46627.0,84.4778,84.7251,83.7558,84.28,46627.0
2023-11-01 09:50:00,85.1,85.49,84.87,85.24,46965.0,84.1712,84.5569,83.9437,84.3097,46965.0
2023-11-01 10:00:00,85.3,85.61,84.36,84.55,47024.0,84.369,84.6756,83.4393,83.6272,47024.0
2023-11-01 10:10:00,84.58,84.74,84.35,84.5,31426.0,83.6569,83.8151,83.4294,83.5778,31426.0
2023-11-01 10:20:00,84.57,84.66,84.05,84.46,63533.0,83.647,83.736,83.1327,83.5382,63533.0
2023-11-01 10:30:00,84.46,84.7,84.31,84.58,42020.0,83.5382,83.7756,83.3898,83.6569,42020.0
2023-11-01 10:40:00,84.54,84.96,84.54,84.81,72328.0,83.6173,84.0327,83.6173,83.8844,72328.0
2023-11-01 10:50:00,84.81,85.16,84.79,85.14,53736.0,83.8844,84.2305,83.8646,84.2108,53736.0
2023-11-01 11:00:00,85.12,85.18,84.95,85.16,52577.0,84.191,84.2503,84.0228,84.2305,52577.0
2023-11-01 11:10:00,85.16,85.45,85.04,85.31,72689.0,84.2305,84.5174,84.1119,84.3789,72689.0
2023-11-01 11:20:00,85.34,85.75,85.3,85.65,126428.0,84.4086,84.8141,84.369,84.7152,126428.0
2023-11-01 11:30:00,85.69,85.69,85.15,85.18,103459.0,84.7548,84.7548,84.2207,84.2503,103459.0
2023-11-01 11:40:00,85.17,85.5,85.16,85.41,65518.0,84.2404,84.5668,84.2305,84.4778,65518.0
2023-11-01 11:50:00,85.37,85.73,85.29,85.51,39225.0,84.4383,84.7943,84.3591,84.5767,39225.0
2023-11-01 12:00:00,85.48,85.48,85.11,85.37,50180.0,84.5471,84.5471,84.1811,84.4383,50180.0
2023-11-01 12:10:00,85.39,85.39,85.01,85.07,45335.0,84.458,84.458,84.0822,84.1415,45335.0
2023-11-01 12:20:00,85.03,85.04,84.74,84.88,29260.0,84.102,84.1119,83.8151,83.9536,29260.0
2023-11-01 12:30:00,84.89,84.94,84.65,84.67,25685.0,83.9635,84.013,83.7261,83.7459,25685.0
2023-11-01 12:40:00,84.64,84.78,84.51,84.57,29499.0,83.7162,83.8547,83.5876,83.647,29499.0
2023-11-01 12:50:00,84.53,84.59,84.39,84.4,33752.0,83.6074,83.6668,83.469,83.4788,33752.0
2023-11-01 13:00:00,84.45,84.61,84.43,84.54,43512.0,83.5283,83.6866,83.5085,83.6173,43512.0
2023-11-01 13:10:00,84.54,84.8,84.53,84.79,28335.0,83.6173,83.8745,83.6074,83.8646,28335.0
2023-11-01 13:20:00,84.76,84.83,84.62,84.73,34943.0,83.8349,83.9042,83.6964,83.8052,34943.0
2023-11-01 13:30:00,84.73,84.74,84.54,84.63,21804.0,83.8052,83.8151,83.6173,83.7063,21804.0
2023-11-01 13:40:00,84.63,84.79,84.6,84.66,27550.0,83.7063,83.8646,83.6767,83.736,27550.0
2023-11-01 13:50:00,84.66,84.79,84.52,84.76,25726.0,83.736,83.8646,83.5975,83.8349,25726.0
2023-11-01 14:00:00,84.78,84.97,84.57,84.61,36392.0,83.8547,84.0426,83.647,83.6866,36392.0
2023-11-01 14:10:00,84.61,84.78,84.43,84.58,36729.0,83.6866,83.8547,83.5085,83.6569,36729.0
2023-11-01 14:20:00,84.56,84.76,84.51,84.67,35516.0,83.6371,83.8349,83.5876,83.7459,35516.0
2023-11-01 14:30:00,84.69,84.98,84.6,84.66,55210.0,83.7657,84.0525,83.6767,83.736,55210.0
2023-11-01 14:40:00,84.67,84.69,84.23,84.46,73760.0,83.7459,83.7657,83.3107,83.5382,73760.0
2023-11-01 14:50:00,84.47,84.97,84.4,84.65,70667.0,83.5481,84.0426,83.4788,83.7261,70667.0
2023-11-01 15:00:00,84.69,85.0,84.67,84.79,40182.0,83.7657,84.0723,83.7459,83.8646,40182.0
2023-11-01 15:10:00,84.83,85.1,84.82,85.0,49597.0,83.9042,84.1712,83.8943,84.0723,49597.0
2023-11-01 15:20:00,85.02,85.19,84.9,84.94,52119.0,84.0921,84.2602,83.9734,84.013,52119.0
2023-11-01 15:30:00,84.95,85.03,84.83,85.01,77657.0,84.0228,84.102,83.9042,84.0822,77657.0
2023-11-01 15:40:00,85.02,85.14,84.95,85.12,96279.0,84.0921,84.2108,84.0228,84.191,96279.0
2023-11-01 15:50:00,85.14,85.31,85.03,85.22,300658.0,84.2108,84.3789,84.102,84.2899,300658.0
2023-11-02 09:30:00,86.93,88.44,86.87,88.39,142618.0,85.9812,87.4748,85.9219,87.4253,142618.0
2023-11-02 09:40:00,88.47,88.63,87.92,88.32,65885.0,87.5044,87.6627,86.9604,87.3561,65885.0
2023-11-02 09:50:00,88.38,88.62,88.08,88.3,51127.0,87.4154,87.6528,87.1187,87.3363,51127.0
2023-11-02 10:00:00,88.26,88.43,87.67,87.78,80083.0,87.2967,87.4649,86.7132,86.822,80083.0
2023-11-02 10:10:00,87.77,87.77,87.01,87.34,59694.0,86.8121,86.8121,86.0604,86.3868,59694.0
2023-11-02 10:20:00,87.4,87.45,87.06,87.17,52164.0,86.4461,86.4956,86.1098,86.2186,52164.0
2023-11-02 10:30:00,87.17,87.32,86.75,87.2,51826.0,86.2186,86.367,85.8032,86.2483,51826.0
2023-11-02 10:40:00,87.2,87.41,87.09,87.36,35774.0,86.2483,86.456,86.1395,86.4065,35774.0
2023-11-02 10:50:00,87.37,87.68,87.24,87.66,54029.0,86.4164,86.723,86.2878,86.7033,54029.0
2023-11-02 11:00:00,87.65,88.25,87.65,87.89,50576.0,86.6934,87.2868,86.6934,86.9308,50576.0
2023-11-02 11:10:00,87.92,88.06,87.65,88.02,35919.0,86.9604,87.0989,86.6934,87.0593,35919.0
2023-11-02 11:20:00,88.02,88.05,87.74,87.81,35397.0,87.0593,87.089,86.7824,86.8516,35397.0
2023-11-02 11:30:00,87.82,88.17,87.7,88.09,39067.0,86.8615,87.2077,86.7428,87.1286,39067.0
2023-11-02 11:40:00,88.08,88.34,88.03,88.23,33429.0,87.1187,87.3758,87.0692,87.267,33429.0
2023-11-02 11:50:00,88.21,88.38,88.16,88.21,19579.0,87.2473,87.4154,87.1978,87.2473,19579.0
2023-11-02 12:00:00,88.23,88.32,88.16,88.22,35752.0,87.267,87.3561,87.1978,87.2572,35752.0
2023-11-02 12:10:00,88.23,88.63,88.2,88.59,44098.0,87.267,87.6627,87.2374,87.6231,44098.0
2023-11-02 12:20:00,88.56,88.8,88.53,88.55,46800.0,87.5934,87.8308,87.5638,87.5836,46800.0
2023-11-02 12:30:00,88.51,88.92,88.41,88.86,26498.0,87.544,87.9495,87.4451,87.8902,26498.0
2023-11-02 12:40:00,88.84,88.92,88.73,88.87,27870.0,87.8704,87.9495,87.7616,87.9001,27870.0
2023-11-02 12:50:00,88.85,88.93,88.65,88.67,26341.0,87.8803,87.9594,87.6825,87.7022,26341.0
2023-11-02 13:00:00,88.67,88.89,88.59,88.81,28838.0,87.7022,87.9198,87.6231,87.8407,28838.0
2023-11-02 13:10:00,88.8,89.15,88.8,89.09,53313.0,87.8308,88.177,87.8308,88.1177,53313.0
2023-11-02 13:20:00,89.06,89.06,88.75,88.89,17652.0,88.088,88.088,87.7814,87.9198,17652.0
2023-11-02 13:30:00,88.92,89.05,88.78,88.98,40322.0,87.9495,88.0781,87.811,88.0089,40322.0
2023-11-02 13:40:00,88.98,88.99,88.81,88.83,14360.0,88.0089,88.0187,87.8407,87.8605,14360.0
2023-11-02 13:50:00,88.8,89.08,88.77,89.02,20865.0,87.8308,88.1078,87.8011,88.0484,20865.0
2023-11-02 14:00:00,89.0,89.03,88.76,88.81,30873.0,88.0286,88.0583,87.7913,87.8407,30873.0
2023-11-02 14:10:00,88.81,88.82,88.58,88.68,25440.0,87.8407,87.8506,87.6132,87.7121,25440.0
2023-11-02 14:20:00,88.66,88.66,88.48,88.48,11819.0,87.6924,87.6924,87.5143,87.5143,11819.0
2023-11-02 14:30:00,88.48,88.67,88.4,88.56,21050.0,87.5143,87.7022,87.4352,87.5934,21050.0
2023-11-02 14:40:00,88.57,88.62,88.48,88.5,19503.0,87.6033,87.6528,87.5143,87.5341,19503.0
2023-11-02 14:50:00,88.5,88.78,88.5,88.72,25977.0,87.5341,87.811,87.5341,87.7517,25977.0
2023-11-02 15:00:00,88.71,88.82,88.59,88.61,30001.0,87.7418,87.8506,87.6231,87.6429,30001.0
2023-11-02 15:10:00,88.6,88.6,88.24,88.32,86527.0,87.633,87.633,87.2769,87.3561,86527.0
2023-11-02 15:20:00,88.28,88.33,88.19,88.22,33585.0,87.3165,87.366,87.2275,87.2572,33585.0
2023-11-02 15:30:00,88.22,88.39,88.19,88.37,54539.0,87.2572,87.4253,87.2275,87.4055,54539.0
2023-11-02 15:40:00,88.37,88.42,88.2,88.41,68520.0,87.4055,87.455,87.2374,87.4451,68520.0
2023-11-02 15:50:00,88.38,88.57,88.23,88.28,292691.0,87.4154,87.6033,87.267,87.3165,292691.0
2023-11-03 09:30:00,90.08,92.15,90.08,91.89,208516.0,89.0969,91.1443,89.0969,90.8871,208516.0
2023-11-03 09:40:00,91.92,92.76,91.46,92.18,119000.0,90.9168,91.7476,90.4618,91.1739,119000.0
2023-11-03 09:50:00,92.24,92.41,91.95,92.0,59106.0,91.2333,91.4014,90.9464,90.9959,59106.0
2023-11-03 10:00:00,92.04,92.7,91.88,92.36,78505.0,91.0355,91.6883,90.8772,91.352,78505.0
2023-11-03 10:10:00,92.44,92.61,92.16,92.39,62185.0,91.4311,91.5992,91.1542,91.3816,62185.0
2023-11-03 10:20:00,92.33,92.41,91.33,91.35,41610.0,91.3223,91.4014,90.3332,90.353,41610.0
2023-11-03 10:30:00,91.34,91.36,90.75,90.77,105715.0,90.3431,90.3629,89.7595,89.7793,105715.0
2023-11-03 10:40:00,90.77,90.88,90.57,90.8,61811.0,89.7793,89.8881,89.5815,89.809,61811.0
2023-11-03 10:50:00,90.82,91.13,90.57,91.08,129792.0,89.8288,90.1354,89.5815,90.0859,129792.0
2023-11-03 11:00:00,91.12,91.38,91.05,91.38,45338.0,90.1255,90.3827,90.0563,90.3827,45338.0
2023-11-03 11:10:00,91.33,91.45,91.17,91.36,29270.0,90.3332,90.4519,90.175,90.3629,29270.0
2023-11-03 11:20:00,91.4,91.76,91.38,91.53,84823.0,90.4024,90.7585,90.3827,90.531,84823.0
2023-11-03 11:30:00,91.61,91.89,91.55,91.87,15255.0,90.6102,90.8871,90.5508,90.8673,15255.0
2023-11-03 11:40:00,91.89,92.19,91.85,92.07,56725.0,90.8871,91.1838,90.8475,91.0651,56725.0
2023-11-03 11:50:00,92.14,92.35,92.07,92.28,29183.0,91.1344,91.3421,91.0651,91.2728,29183.0
2023-11-03 12:00:00,92.31,92.41,91.92,92.01,19491.0,91.3025,91.4014,90.9168,91.0058,19491.0
2023-11-03 12:10:00,92.04,92.05,91.75,91.99,27117.0,91.0355,91.0454,90.7486,90.986,27117.0
2023-11-03 12:20:00,91.98,92.01,91.61,91.68,21199.0,90.9761,91.0058,90.6102,90.6794,21199.0
2023-11-03 12:30:00,91.71,92.01,91.71,91.91,20618.0,90.7091,91.0058,90.7091,90.9069,20618.0
2023-11-03 12:40:00,91.91,91.93,91.54,91.66,22331.0,90.9069,90.9267,90.5409,90.6596,22331.0
2023-11-03 12:50:00,91.65,91.82,91.64,91.77,14710.0,90.6497,90.8179,90.6398,90.7684,14710.0
2023-11-03 13:00:00,91.76,92.05,91.69,92.04,21332.0,90.7585,91.0454,90.6893,91.0355,21332.0
2023-11-03 13:10:00,92.03,92.11,91.82,91.88,21117.0,91.0256,91.1047,90.8179,90.8772,21117.0
2023-11-03 13:20:00,91.89,91.98,91.67,91.98,15026.0,90.8871,90.9761,90.6695,90.9761,15026.0
2023-11-03 13:30:00,91.97,92.28,91.97,92.26,28738.0,90.9662,91.2728,90.9662,91.2531,28738.0
2023-11-03 13:40:00,92.25,92.28,92.15,92.28,17445.0,91.2432,91.2728,91.1443,91.2728,17445.0
2023-11-03 13:50:00,92.28,92.43,92.23,92.37,22376.0,91.2728,91.4212,91.2234,91.3619,22376.0
2023-11-03 14:00:00,92.37,92.4,91.96,91.96,33503.0,91.3619,91.3915,90.9563,90.9563,33503.0
2023-11-03 14:10:00,91.97,92.09,91.93,92.08,38099.0,90.9662,91.0849,90.9267,91.075,38099.0
2023-11-03 14:20:00,92.09,92.11,91.86,91.97,31874.0,91.0849,91.1047,90.8574,90.9662,31874.0
2023-11-03 14:30:00,91.98,92.22,91.86,92.2,48486.0,90.9761,91.2135,90.8574,91.1937,48486.0
2023-11-03 14:40:00,92.2,92.4,92.14,92.38,31416.0,91.1937,91.3915,91.1344,91.3717,31416.0
2023-11-03 14:50:00,92.39,92.61,92.37,92.61,45428.0,91.3816,91.5992,91.3619,91.5992,45428.0
2023-11-03 15:00:00,92.62,92.77,92.32,92.34,65632.0,91.6091,91.7575,91.3124,91.3322,65632.0
2023-11-03 15:10:00,92.33,92.49,92.27,92.28,42759.0,91.3223,91.4805,91.263,91.2728,42759.0
2023-11-03 15:20:00,92.3,92.43,92.21,92.35,57420.0,91.2926,91.4212,91.2036,91.3421,57420.0
2023-11-03 15:30:00,92.32,92.38,92.12,92.33,85680.0,91.3124,91.3717,91.1146,91.3223,85680.0
2023-11-03 15:40:00,92.32,92.46,92.27,92.32,96439.0,91.3124,91.4509,91.263,91.3124,96439.0
2023-11-03 15:50:00,92.31,92.44,92.15,92.31,373865.0,91.3025,91.4311,91.1443,91.3025,373865.0
2023-11-06 09:30:00,92.37,93.0,92.16,92.18,59764.0,91.3619,91.985,91.1542,91.1739,59764.0
2023-11-06 09:40:00,92.16,92.37,91.68,91.69,34903.0,91.1542,91.3619,90.6794,90.6893,34903.0
2023-11-06 09:50:00,91.75,91.82,91.45,91.5,32169.0,90.7486,90.8179,90.4519,90.5014,32169.0
2023-11-06 10:00:00,91.48,91.63,91.06,91.26,52751.0,90.4816,90.6299,90.0662,90.264,52751.0
2023-11-06 10:10:00,91.29,91.44,91.05,91.41,39064.0,90.2936,90.442,90.0563,90.4123,39064.0
2023-11-06 10:20:00,91.43,91.79,91.39,91.78,27104.0,90.4321,90.7882,90.3926,90.7783,27104.0
2023-11-06 10:30:00,91.8,92.11,91.6,92.11,19960.0,90.7981,91.1047,90.6003,91.1047,19960.0
2023-11-06 10:40:00,92.11,92.12,91.66,91.81,23731.0,91.1047,91.1146,90.6596,90.808,23731.0
2023-11-06 10:50:00,91.78,91.78,91.39,91.51,27878.0,90.7783,90.7783,90.3926,90.5112,27878.0
2023-11-06 11:00:00,91.49,91.49,91.2,91.28,17612.0,90.4915,90.4915,90.2046,90.2838,17612.0
2023-11-06 11:10:00,91.28,91.31,91.11,91.21,16273.0,90.2838,90.3134,90.1156,90.2145,16273.0
2023-11-06 11:20:00,91.2,91.32,90.92,91.24,40752.0,90.2046,90.3233,89.9277,90.2442,40752.0
2023-11-06 11:30:00,91.23,91.24,91.03,91.16,17829.0,90.2343,90.2442,90.0365,90.1651,17829.0
2023-11-06 11:40:00,91.18,91.19,90.98,91.17,20123.0,90.1848,90.1947,89.987,90.175,20123.0
2023-11-06 11:50:00,91.16,91.46,91.15,91.38,19947.0,90.1651,90.4618,90.1552,90.3827,19947.0
2023-11-06 12:00:00,91.39,91.49,91.09,91.15,15097.0,90.3926,90.4915,90.0958,90.1552,15097.0
2023-11-06 12:10:00,91.16,91.35,91.11,91.28,17813.0,90.1651,90.353,90.1156,90.2838,17813.0
2023-11-06 12:20:00,91.28,91.35,91.19,91.29,12759.0,90.2838,90.353,90.1947,90.2936,12759.0
2023-11-06 12:30:00,91.24,91.29,90.91,90.91,16948.0,90.2442,90.2936,89.9178,89.9178,16948.0
2023-11-06 12:40:00,90.93,90.98,90.75,90.81,21733.0,89.9376,89.987,89.7595,89.8189,21733.0
2023-11-06 12:50:00,90.8,90.83,90.55,90.67,24987.0,89.809,89.8387,89.5617,89.6804,24987.0
2023-11-06 13:00:00,90.64,90.65,90.28,90.4,27951.0,89.6507,89.6606,89.2947,89.4134,27951.0
2023-11-06 13:10:00,90.43,90.43,90.09,90.14,24068.0,89.443,89.443,89.1067,89.1562,24068.0
2023-11-06 13:20:00,90.14,90.49,90.07,90.27,25759.0,89.1562,89.5024,89.087,89.2848,25759.0
2023-11-06 13:30:00,90.26,90.56,90.23,90.42,17226.0,89.2749,89.5716,89.2452,89.4331,17226.0
2023-11-06 13:40:00,90.41,90.6,90.35,90.38,15961.0,89.4233,89.6112,89.3639,89.3936,15961.0
2023-11-06 13:50:00,90.35,90.37,89.91,90.13,63047.0,89.3639,89.3837,88.9287,89.1463,63047.0
2023-11-06 14:00:00,90.13,90.14,89.74,89.86,55613.0,89.1463,89.1562,88.7606,88.8793,55613.0
2023-11-06 14:10:00,89.82,90.09,89.81,90.06,12482.0,88.8397,89.1067,88.8298,89.0771,12482.0
2023-11-06 14:20:00,90.08,90.08,89.86,89.95,15025.0,89.0969,89.0969,88.8793,88.9683,15025.0
2023-11-06 14:30:00,89.96,90.02,89.83,89.84,14450.0,88.9782,89.0375,88.8496,88.8595,14450.0
2023-11-06 14:40:00,89.85,90.07,89.84,89.97,16507.0,88.8694,89.087,88.8595,88.9881,16507.0
2023-11-06 14:50:00,89.98,90.11,89.94,90.06,20686.0,88.9979,89.1265,88.9584,89.0771,20686.0
2023-11-06 15:00:00,90.09,90.12,89.85,89.9,21784.0,89.1067,89.1364,88.8694,88.9188,21784.0
2023-11-06 15:10:00,89.9,90.15,89.9,90.11,21110.0,88.9188,89.1661,88.9188,89.1265,21110.0
2023-11-06 15:20:00,90.12,90.15,89.96,90.06,30990.0,89.1364,89.1661,88.9782,89.0771,30990.0
2023-11-06 15:30:00,90.07,90.13,89.87,90.06,29529.0,89.087,89.1463,88.8891,89.0771,29529.0
2023-11-06 15:40:00,90.05,90.23,89.94,90.23,43204.0,89.0672,89.2452,88.9584,89.2452,43204.0
2023-11-06 15:50:00,90.22,90.49,90.13,90.49,173991.0,89.2353,89.5024,89.1463,89.5024,173991.0
2023-11-07 09:30:00,90.32,90.63,90.06,90.13,28181.0,89.3342,89.6408,89.0771,89.1463,28181.0
2023-11-07 09:40:00,90.13,91.23,90.0,90.85,22789.0,89.1463,90.2343,89.0177,89.8584,22789.0
2023-11-07 09:50:00,90.85,91.49,90.85,91.09,22529.0,89.8584,90.4915,89.8584,90.0958,22529.0
2023-11-07 10:00:00,91.09,91.68,91.02,91.27,128799.0,90.0958,90.6794,90.0266,90.2739,128799.0
2023-11-07 10:10:00,91.23,91.8,91.0,91.8,45812.0,90.2343,90.7981,90.0068,90.7981,45812.0
2023-11-07 10:20:00,91.76,91.9,91.55,91.89,32526.0,90.7585,90.897,90.5508,90.8871,32526.0
2023-11-07 10:30:00,91.84,92.04,91.58,91.98,34852.0,90.8376,91.0355,90.5805,90.9761,34852.0
2023-11-07 10:40:00,92.01,92.23,92.0,92.22,27558.0,91.0058,91.2234,90.9959,91.2135,27558.0
2023-11-07 10:50:00,92.19,92.29,91.92,92.0,34395.0,91.1838,91.2827,90.9168,90.9959,34395.0
2023-11-07 11:00:00,92.02,92.05,91.86,91.88,22192.0,91.0157,91.0454,90.8574,90.8772,22192.0
2023-11-07 11:10:00,91.88,92.04,91.84,91.87,14828.0,90.8772,91.0355,90.8376,90.8673,14828.0
2023-11-07 11:20:00,91.9,92.01,91.78,91.97,30319.0,90.897,91.0058,90.7783,90.9662,30319.0
2023-11-07 11:30:00,91.97,92.21,91.97,92.12,14032.0,90.9662,91.2036,90.9662,91.1146,14032.0
2023-11-07 11:40:00,92.13,92.32,92.05,92.05,22415.0,91.1245,91.3124,91.0454,91.0454,22415.0
2023-11-07 11:50:00,92.06,92.3,92.04,92.3,16299.0,91.0552,91.2926,91.0355,91.2926,16299.0
2023-11-07 12:00:00,92.27,92.27,91.99,92.04,14313.0,91.263,91.263,90.986,91.0355,14313.0
2023-11-07 12:10:00,92.09,92.29,92.07,92.2,14571.0,91.0849,91.2827,91.0651,91.1937,14571.0
2023-11-07 12:20:00,92.21,92.34,92.13,92.2,14382.0,91.2036,91.3322,91.1245,91.1937,14382.0
2023-11-07 12:30:00,92.23,92.29,92.08,92.18,14363.0,91.2234,91.2827,91.075,91.1739,14363.0
2023-11-07 12:40:00,92.18,92.25,92.07,92.13,15431.0,91.1739,91.2432,91.0651,91.1245,15431.0
2023-11-07 12:50:00,92.17,92.39,92.1,92.39,12449.0,91.164,91.3816,91.0948,91.3816,12449.0
2023-11-07 13:00:00,92.41,92.56,92.36,92.55,31613.0,91.4014,91.5498,91.352,91.5399,31613.0
2023-11-07 13:10:00,92.56,92.6,92.33,92.41,14054.0,91.5498,91.5893,91.3223,91.4014,14054.0
2023-11-07 13:20:00,92.42,92.46,92.28,92.33,11184.0,91.4113,91.4509,91.2728,91.3223,11184.0
2023-11-07 13:30:00,92.35,92.4,92.14,92.22,19928.0,91.3421,91.3915,91.1344,91.2135,19928.0
2023-11-07 13:40:00,92.18,92.26,92.08,92.21,17060.0,91.1739,91.2531,91.075,91.2036,17060.0
2023-11-07 13:50:00,92.21,92.42,92.17,92.17,16616.0,91.2036,91.4113,91.164,91.164,16616.0
2023-11-07 14:00:00,92.19,92.3,92.08,92.12,10370.0,91.1838,91.2926,91.075,91.1146,10370.0
2023-11-07 14:10:00,92.15,92.27,92.15,92.2,9122.0,91.1443,91.263,91.1443,91.1937,9122.0
2023-11-07 14:20:00,92.19,92.4,92.19,92.38,11779.0,91.1838,91.3915,91.1838,91.3717,11779.0
2023-11-07 14:30:00,92.39,92.61,92.38,92.6,27915.0,91.3816,91.5992,91.3717,91.5893,27915.0
2023-11-07 14:40:00,92.61,92.72,92.53,92.67,20707.0,91.5992,91.708,91.5201,91.6586,20707.0
2023-11-07 14:50:00,92.67,92.73,92.62,92.64,16917.0,91.6586,91.7179,91.6091,91.6289,16917.0
2023-11-07 15:00:00,92.64,92.77,92.57,92.72,20646.0,91.6289,91.7575,91.5597,91.708,20646.0
2023-11-07 15:10:00,92.7,92.78,92.54,92.74,36149.0,91.6883,91.7674,91.53,91.7278,36149.0
2023-11-07 15:20:00,92.73,92.8,92.69,92.71,25654.0,91.7179,91.7872,91.6784,91.6981,25654.0
2023-11-07 15:30:00,92.71,92.95,92.67,92.92,44828.0,91.6981,91.9355,91.6586,91.9059,44828.0
2023-11-07 15:40:00,92.95,93.06,92.8,93.0,56610.0,91.9355,92.0443,91.7872,91.985,56610.0
2023-11-07 15:50:00,93.01,93.06,92.86,92.96,276802.0,91.9949,92.0443,91.8465,91.9454,276802.0
2023-11-08 09:30:00,93.45,94.75,93.14,94.7,86937.0,92.4301,93.7159,92.1235,93.6664,86937.0
2023-11-08 09:40:00,94.75,95.11,94.51,94.6,111840.0,93.7159,94.072,93.4785,93.5675,111840.0
2023-11-08 09:50:00,94.6,94.95,94.52,94.63,36934.0,93.5675,93.9137,93.4884,93.5972,36934.0
2023-11-08 10:00:00,94.59,94.93,94.28,94.59,61267.0,93.5576,93.8939,93.251,93.5576,61267.0
2023-11-08 10:10:00,94.68,94.92,94.52,94.87,47803.0,93.6466,93.884,93.4884,93.8346,47803.0
2023-11-08 10:20:00,94.89,95.18,94.68,94.78,63178.0,93.8544,94.1412,93.6466,93.7456,63178.0
2023-11-08 10:30:00,94.73,95.17,94.73,95.03,50805.0,93.6961,94.1313,93.6961,93.9928,50805.0
2023-11-08 10:40:00,94.98,95.47,94.98,95.3,66112.0,93.9434,94.428,93.9434,94.2599,66112.0
2023-11-08 10:50:00,95.25,95.28,94.96,95.16,36074.0,94.2104,94.2401,93.9236,94.1214,36074.0
2023-11-08 11:00:00,95.19,95.62,95.19,95.46,57976.0,94.1511,94.5764,94.1511,94.4181,57976.0
2023-11-08 11:10:00,95.45,95.8,95.44,95.62,89706.0,94.4082,94.7544,94.3984,94.5764,89706.0
2023-11-08 11:20:00,95.61,95.65,95.31,95.58,82876.0,94.5665,94.6061,94.2698,94.5368,82876.0
2023-11-08 11:30:00,95.57,95.74,95.37,95.51,74374.0,94.5269,94.6951,94.3291,94.4676,74374.0
2023-11-08 11:40:00,95.5,95.93,95.5,95.85,31198.0,94.4577,94.883,94.4577,94.8039,31198.0
2023-11-08 11:50:00,95.85,95.99,95.55,95.61,43476.0,94.8039,94.9423,94.5072,94.5665,43476.0
2023-11-08 12:00:00,95.63,95.77,95.25,95.29,34630.0,94.5863,94.7248,94.2104,94.25,34630.0
2023-11-08 12:10:00,95.31,95.57,95.28,95.42,37639.0,94.2698,94.5269,94.2401,94.3786,37639.0
2023-11-08 12:20:00,95.37,95.6,95.35,95.53,37759.0,94.3291,94.5566,94.3093,94.4874,37759.0
2023-11-08 12:30:00,95.49,95.58,95.35,95.58,23806.0,94.4478,94.5368,94.3093,94.5368,23806.0
2023-11-08 12:40:00,95.56,95.87,95.52,95.75,27375.0,94.517,94.8237,94.4775,94.705,27375.0
2023-11-08 12:50:00,95.73,95.88,95.61,95.86,34963.0,94.6852,94.8336,94.5665,94.8138,34963.0
2023-11-08 13:00:00,95.86,96.32,95.85,96.24,57070.0,94.8138,95.2687,94.8039,95.1896,57070.0
2023-11-08 13:10:00,96.24,96.25,95.84,96.11,61182.0,95.1896,95.1995,94.794,95.061,61182.0
2023-11-08 13:20:00,96.18,96.37,96.04,96.16,76708.0,95.1303,95.3182,94.9918,95.1105,76708.0
2023-11-08 13:30:00,96.15,96.61,96.14,96.53,87462.0,95.1006,95.5556,95.0907,95.4765,87462.0
2023-11-08 13:40:00,96.53,96.67,96.31,96.43,47363.0,95.4765,95.6149,95.2589,95.3775,47363.0
2023-11-08 13:50:00,96.4,96.47,96.29,96.36,33782.0,95.3479,95.4171,95.2391,95.3083,33782.0
2023-11-08 14:00:00,96.35,96.41,96.25,96.31,42944.0,95.2984,95.3578,95.1995,95.2589,42944.0
2023-11-08 14:10:00,96.3,96.45,96.01,96.36,48236.0,95.249,95.3973,94.9621,95.3083,48236.0
2023-11-08 14:20:00,96.37,96.57,96.33,96.52,34064.0,95.3182,95.516,95.2786,95.4666,34064.0
2023-11-08 14:30:00,96.54,96.61,96.15,96.21,57632.0,95.4863,95.5556,95.1006,95.1599,57632.0
2023-11-08 14:40:00,96.21,96.28,95.97,96.12,91113.0,95.1599,95.2292,94.9226,95.0709,91113.0
2023-11-08 14:50:00,96.12,96.29,96.05,96.13,30853.0,95.0709,95.2391,95.0017,95.0808,30853.0
2023-11-08 15:00:00,96.16,96.2,95.91,96.02,23213.0,95.1105,95.1501,94.8632,94.972,23213.0
2023-11-08 15:10:00,96.02,96.12,95.93,96.0,28722.0,94.972,95.0709,94.883,94.9522,28722.0
2023-11-08 15:20:00,96.0,96.19,95.96,95.99,51740.0,94.9522,95.1402,94.9127,94.9423,51740.0
2023-11-08 15:30:00,95.98,95.98,95.53,95.56,49776.0,94.9325,94.9325,94.4874,94.517,49776.0
2023-11-08 15:40:00,95.54,95.71,95.42,95.62,83598.0,94.4973,94.6654,94.3786,94.5764,83598.0
2023-11-08 15:50:00,95.61,95.65,95.38,95.38,302280.0,94.5665,94.6061,94.339,94.339,302280.0
2023-11-09 09:30:00,95.5,96.33,95.2,96.02,73789.0,94.4577,95.2786,94.161,94.972,73789.0
2023-11-09 09:40:00,96.0,96.36,95.57,95.71,49255.0,94.9522,95.3083,94.5269,94.6654,49255.0
2023-11-09 09:50:00,95.67,96.17,95.45,96.0,83538.0,94.6258,95.1204,94.4082,94.9522,83538.0
2023-11-09 10:00:00,96.03,96.13,95.2,95.6,52339.0,94.9819,95.0808,94.161,94.5566,52339.0
2023-11-09 10:10:00,95.59,95.82,95.37,95.41,27239.0,94.5467,94.7742,94.3291,94.3687,27239.0
2023-11-09 10:20:00,95.39,95.59,94.89,95.59,59650.0,94.3489,94.5467,93.8544,94.5467,59650.0
2023-11-09 10:30:00,95.58,95.58,95.25,95.34,21070.0,94.5368,94.5368,94.2104,94.2994,21070.0
2023-11-09 10:40:00,95.4,95.58,95.27,95.53,21874.0,94.3588,94.5368,94.2302,94.4874,21874.0
2023-11-09 10:50:00,95.57,95.79,95.51,95.79,26607.0,94.5269,94.7445,94.4676,94.7445,26607.0
2023-11-09 11:00:00,95.77,95.91,95.64,95.77,24413.0,94.7248,94.8632,94.5962,94.7248,24413.0
2023-11-09 11:10:00,95.73,95.85,95.42,95.44,22335.0,94.6852,94.8039,94.3786,94.3984,22335.0
2023-11-09 11:20:00,95.41,95.42,95.15,95.26,15921.0,94.3687,94.3786,94.1115,94.2203,15921.0
2023-11-09 11:30:00,95.29,95.29,94.74,94.86,22367.0,94.25,94.25,93.706,93.8247,22367.0
2023-11-09 11:40:00,94.8,95.07,94.73,95.02,18704.0,93.7653,94.0324,93.6961,93.9829,18704.0
2023-11-09 11:50:00,95.02,95.22,94.8,95.01,15031.0,93.9829,94.1808,93.7653,93.973,15031.0
2023-11-09 12:00:00,94.99,95.14,94.77,94.84,24078.0,93.9533,94.1016,93.7357,93.8049,24078.0
2023-11-09 12:10:00,94.82,94.82,94.57,94.68,15447.0,93.7851,93.7851,93.5378,93.6466,15447.0
2023-11-09 12:20:00,94.7,94.76,94.61,94.71,14039.0,93.6664,93.7258,93.5774,93.6763,14039.0
2023-11-09 12:30:00,94.69,94.84,94.66,94.72,16177.0,93.6565,93.8049,93.6269,93.6862,16177.0
2023-11-09 12:40:00,94.7,94.76,94.63,94.7,11733.0,93.6664,93.7258,93.5972,93.6664,11733.0
2023-11-09 12:50:00,94.71,94.79,94.63,94.69,20424.0,93.6763,93.7554,93.5972,93.6565,20424.0
2023-11-09 13:00:00,94.67,94.72,93.76,93.86,44259.0,93.6368,93.6862,92.7367,92.8356,44259.0
2023-11-09 13:10:00,93.92,94.44,93.75,93.97,24528.0,92.8949,93.4093,92.7268,92.9444,24528.0
2023-11-09 13:20:00,93.96,94.08,93.86,94.04,20736.0,92.9345,93.0532,92.8356,93.0136,20736.0
2023-11-09 13:30:00,93.97,94.0,93.63,93.64,22447.0,92.9444,92.9741,92.6081,92.618,22447.0
2023-11-09 13:40:00,93.64,93.95,93.64,93.76,13045.0,92.618,92.9246,92.618,92.7367,13045.0
2023-11-09 13:50:00,93.84,93.98,93.7,93.88,15693.0,92.8158,92.9543,92.6773,92.8554,15693.0
2023-11-09 14:00:00,93.84,93.84,93.35,93.58,32431.0,92.8158,92.8158,92.3312,92.5587,32431.0
2023-11-09 14:10:00,93.54,93.54,92.95,93.0,26792.0,92.5191,92.5191,91.9355,91.985,26792.0
2023-11-09 14:20:00,92.98,93.15,92.94,93.03,19360.0,91.9652,92.1333,91.9256,92.0147,19360.0
2023-11-09 14:30:00,93.0,93.18,92.87,92.97,21258.0,91.985,92.163,91.8564,91.9553,21258.0
2023-11-09 14:40:00,92.98,92.98,92.63,92.78,30678.0,91.9652,91.9652,91.619,91.7674,30678.0
2023-11-09 14:50:00,92.76,92.8,92.57,92.59,26683.0,91.7476,91.7872,91.5597,91.5795,26683.0
2023-11-09 15:00:00,92.58,92.81,92.4,92.75,33412.0,91.5696,91.7971,91.3915,91.7377,33412.0
2023-11-09 15:10:00,92.76,92.92,92.69,92.8,41412.0,91.7476,91.9059,91.6784,91.7872,41412.0
2023-11-09 15:20:00,92.74,92.8,92.36,92.37,49047.0,91.7278,91.7872,91.352,91.3619,49047.0
2023-11-09 15:30:00,92.38,92.55,92.27,92.36,43985.0,91.3717,91.5399,91.263,91.352,43985.0
2023-11-09 15:40:00,92.37,92.43,92.15,92.19,80419.0,91.3619,91.4212,91.1443,91.1838,80419.0
2023-11-09 15:50:00,92.21,92.66,92.21,92.56,187498.0,91.2036,91.6487,91.2036,91.5498,187498.0
2023-11-10 09:30:00,92.97,93.49,92.55,93.49,54792.0,91.9553,92.4696,91.5399,92.4696,54792.0
2023-11-10 09:40:00,93.47,93.96,93.36,93.87,20686.0,92.4499,92.9345,92.3411,92.8455,20686.0
2023-11-10 09:50:00,93.76,93.77,93.4,93.62,26992.0,92.7367,92.7466,92.3806,92.5982,26992.0
2023-11-10 10:00:00,93.55,93.82,93.3,93.58,46704.0,92.529,92.796,92.2817,92.5587,46704.0
2023-11-10 10:10:00,93.57,94.0,93.51,93.76,19608.0,92.5488,92.9741,92.4894,92.7367,19608.0
2023-11-10 10:20:00,93.78,94.06,93.58,93.84,21702.0,92.7565,93.0334,92.5587,92.8158,21702.0
2023-11-10 10:30:00,93.85,93.92,93.53,93.6,22999.0,92.8257,92.8949,92.5092,92.5784,22999.0
2023-11-10 10:40:00,93.66,93.87,93.38,93.7,18465.0,92.6378,92.8455,92.3608,92.6773,18465.0
2023-11-10 10:50:00,93.68,94.0,93.63,94.0,11199.0,92.6576,92.9741,92.6081,92.9741,11199.0
2023-11-10 11:00:00,93.94,94.14,93.86,93.97,23814.0,92.9147,93.1125,92.8356,92.9444,23814.0
2023-11-10 11:10:00,94.02,94.15,93.92,94.03,24198.0,92.9939,93.1224,92.8949,93.0037,24198.0
2023-11-10 11:20:00,94.04,94.08,93.76,93.84,12525.0,93.0136,93.0532,92.7367,92.8158,12525.0
2023-11-10 11:30:00,93.83,93.89,93.6,93.78,10312.0,92.8059,92.8653,92.5784,92.7565,10312.0
2023-11-10 11:40:00,93.79,94.01,93.76,93.94,10095.0,92.7664,92.984,92.7367,92.9147,10095.0
2023-11-10 11:50:00,93.94,94.2,93.94,94.07,11096.0,92.9147,93.1719,92.9147,93.0433,11096.0
2023-11-10 12:00:00,94.04,94.17,93.96,94.12,10042.0,93.0136,93.1422,92.9345,93.0928,10042.0
2023-11-10 12:10:00,94.17,94.2,94.04,94.16,9092.0,93.1422,93.1719,93.0136,93.1323,9092.0
2023-11-10 12:20:00,94.13,94.15,93.99,94.1,17107.0,93.1026,93.1224,92.9642,93.073,17107.0
2023-11-10 12:30:00,94.13,94.41,94.07,94.35,25886.0,93.1026,93.3796,93.0433,93.3202,25886.0
2023-11-10 12:40:00,94.31,94.44,94.23,94.38,17577.0,93.2807,93.4093,93.2016,93.3499,17577.0
2023-11-10 12:50:00,94.4,94.61,94.34,94.47,13471.0,93.3697,93.5774,93.3104,93.4389,13471.0
2023-11-10 13:00:00,94.5,94.59,94.42,94.47,17755.0,93.4686,93.5576,93.3895,93.4389,17755.0
2023-11-10 13:10:00,94.51,94.53,94.35,94.36,11950.0,93.4785,93.4983,93.3202,93.3301,11950.0
2023-11-10 13:20:00,94.38,94.85,94.37,94.7,22780.0,93.3499,93.8148,93.34,93.6664,22780.0
2023-11-10 13:30:00,94.71,94.88,94.7,94.77,23061.0,93.6763,93.8445,93.6664,93.7357,23061.0
2023-11-10 13:40:00,94.75,94.97,94.75,94.87,18738.0,93.7159,93.9335,93.7159,93.8346,18738.0
2023-11-10 13:50:00,94.85,94.94,94.8,94.94,22636.0,93.8148,93.9038,93.7653,93.9038,22636.0
2023-11-10 14:00:00,94.93,95.02,94.57,94.68,22195.0,93.8939,93.9829,93.5378,93.6466,22195.0
2023-11-10 14:10:00,94.68,94.87,94.64,94.64,10454.0,93.6466,93.8346,93.6071,93.6071,10454.0
2023-11-10 14:20:00,94.69,94.74,94.6,94.69,8958.0,93.6565,93.706,93.5675,93.6565,8958.0
2023-11-10 14:30:00,94.7,94.79,94.64,94.74,11795.0,93.6664,93.7554,93.6071,93.706,11795.0
2023-11-10 14:40:00,94.73,94.96,94.7,94.9,13501.0,93.6961,93.9236,93.6664,93.8642,13501.0
2023-11-10 14:50:00,94.91,94.97,94.77,94.85,11736.0,93.8741,93.9335,93.7357,93.8148,11736.0
2023-11-10 15:00:00,94.87,94.94,94.65,94.69,12742.0,93.8346,93.9038,93.617,93.6565,12742.0
2023-11-10 15:10:00,94.73,94.85,94.67,94.85,13881.0,93.6961,93.8148,93.6368,93.8148,13881.0
2023-11-10 15:20:00,94.81,94.95,94.68,94.9,30752.0,93.7752,93.9137,93.6466,93.8642,30752.0
2023-11-10 15:30:00,94.9,94.97,94.75,94.92,23311.0,93.8642,93.9335,93.7159,93.884,23311.0
2023-11-10 15:40:00,94.91,95.03,94.88,94.94,43132.0,93.8741,93.9928,93.8445,93.9038,43132.0
2023-11-10 15:50:00,94.99,95.07,94.85,94.96,147293.0,93.9533,94.0324,93.8148,93.9236,147293.0
2023-11-13 09:30:00,94.04,94.5,93.8,94.18,59042.0,93.0136,93.4686,92.7763,93.1521,59042.0
2023-11-13 09:40:00,94.25,94.89,93.88,94.76,30896.0,93.2213,93.8544,92.8554,93.7258,30896.0
2023-11-13 09:50:00,94.89,95.16,94.56,95.07,33113.0,93.8544,94.1214,93.528,94.0324,33113.0
2023-11-13 10:00:00,95.02,95.56,94.73,95.35,26230.0,93.9829,94.517,93.6961,94.3093,26230.0
2023-11-13 10:10:00,95.41,95.75,95.31,95.71,31559.0,94.3687,94.705,94.2698,94.6654,31559.0
2023-11-13 10:20:00,95.72,95.72,95.37,95.63,18797.0,94.6753,94.6753,94.3291,94.5863,18797.0
2023-11-13 10:30:00,95.61,95.64,95.39,95.56,21750.0,94.5665,94.5962,94.3489,94.517,21750.0
2023-11-13 10:40:00,95.62,95.92,95.47,95.63,25711.0,94.5764,94.8731,94.428,94.5863,25711.0
2023-11-13 10:50:00,95.65,95.86,95.55,95.65,71117.0,94.6061,94.8138,94.5072,94.6061,71117.0
2023-11-13 11:00:00,95.67,96.88,95.65,96.72,176541.0,94.6258,95.8226,94.6061,95.6644,176541.0
2023-11-13 11:10:00,96.7,97.03,96.45,96.85,87848.0,95.6446,95.971,95.3973,95.793,87848.0
2023-11-13 11:20:00,96.82,97.25,96.71,97.21,88446.0,95.7633,96.1886,95.6545,96.149,88446.0
2023-11-13 11:30:00,97.16,97.4,97.03,97.35,50002.0,96.0996,96.337,95.971,96.2875,50002.0
2023-11-13 11:40:00,97.34,97.89,97.3,97.65,118242.0,96.2776,96.8216,96.2381,96.5842,118242.0
2023-11-13 11:50:00,97.67,97.8,97.6,97.73,43876.0,96.604,96.7326,96.5348,96.6634,43876.0
2023-11-13 12:00:00,97.74,97.81,97.51,97.61,52624.0,96.6732,96.7425,96.4458,96.5447,52624.0
2023-11-13 12:10:00,97.7,97.83,97.41,97.7,86927.0,96.6337,96.7623,96.3469,96.6337,86927.0
2023-11-13 12:20:00,97.7,97.91,97.5,97.88,77224.0,96.6337,96.8414,96.4359,96.8117,77224.0
2023-11-13 12:30:00,97.85,98.02,97.74,97.77,71063.0,96.782,96.9502,96.6732,96.7029,71063.0
2023-11-13 12:40:00,97.79,97.86,97.43,97.47,69037.0,96.7227,96.7919,96.3666,96.4062,69037.0
2023-11-13 12:50:00,97.51,97.7,97.35,97.57,88146.0,96.4458,96.6337,96.2875,96.5051,88146.0
2023-11-13 13:00:00,97.57,97.6,97.35,97.49,50426.0,96.5051,96.5348,96.2875,96.426,50426.0
2023-11-13 13:10:00,97.52,98.07,97.46,98.04,44977.0,96.4557,96.9996,96.3963,96.97,44977.0
2023-11-13 13:20:00,98.05,98.05,97.83,97.94,45891.0,96.9799,96.9799,96.7623,96.8711,45891.0
2023-11-13 13:30:00,97.93,98.18,97.89,98.18,79973.0,96.8612,97.1084,96.8216,97.1084,79973.0
2023-11-13 13:40:00,98.19,98.45,98.1,98.37,65686.0,97.1183,97.3755,97.0293,97.2964,65686.0
2023-11-13 13:50:00,98.37,98.37,97.96,98.01,30519.0,97.2964,97.2964,96.8908,96.9403,30519.0
2023-11-13 14:00:00,98.03,98.42,98.0,98.28,57238.0,96.9601,97.3458,96.9304,97.2074,57238.0
2023-11-13 14:10:00,98.29,98.29,98.13,98.24,33172.0,97.2172,97.2172,97.059,97.1678,33172.0
2023-11-13 14:20:00,98.21,98.58,98.2,98.58,40396.0,97.1381,97.5041,97.1282,97.5041,40396.0
2023-11-13 14:30:00,98.59,98.68,98.46,98.51,54786.0,97.514,97.603,97.3854,97.4348,54786.0
2023-11-13 14:40:00,98.52,98.52,98.34,98.36,41164.0,97.4447,97.4447,97.2667,97.2865,41164.0
2023-11-13 14:50:00,98.36,98.49,98.34,98.37,29678.0,97.2865,97.4151,97.2667,97.2964,29678.0
2023-11-13 15:00:00,98.38,98.38,98.2,98.33,32447.0,97.3063,97.3063,97.1282,97.2568,32447.0
2023-11-13 15:10:00,98.33,98.36,98.18,98.33,29453.0,97.2568,97.2865,97.1084,97.2568,29453.0
2023-11-13 15:20:00,98.35,98.49,98.29,98.29,32325.0,97.2766,97.4151,97.2172,97.2172,32325.0
2023-11-13 15:30:00,98.28,98.35,98.03,98.09,64705.0,97.2074,97.2766,96.9601,97.0194,64705.0
2023-11-13 15:40:00,98.09,98.1,97.67,97.87,139794.0,97.0194,97.0293,96.604,96.8018,139794.0
2023-11-13 15:50:00,97.87,97.98,97.67,97.81,285861.0,96.8018,96.9106,96.604,96.7425,285861.0
2023-11-14 09:30:00,100.76,102.21,100.5,101.04,314658.0,99.6603,101.0945,99.4031,99.9372,314658.0
2023-11-14 09:40:00,101.17,101.54,100.79,100.91,74371.0,100.0658,100.4318,99.69,99.8087,74371.0
2023-11-14 09:50:00,100.77,101.83,100.65,101.73,70449.0,99.6702,100.7186,99.5515,100.6197,70449.0
2023-11-14 10:00:00,101.7,102.1,101.39,102.09,59601.0,100.59,100.9857,100.2834,100.9758,59601.0
2023-11-14 10:10:00,102.09,102.23,101.75,101.95,95589.0,100.9758,101.1142,100.6395,100.8373,95589.0
2023-11-14 10:20:00,101.97,102.01,101.55,101.65,95923.0,100.8571,100.8966,100.4417,100.5406,95923.0
2023-11-14 10:30:00,101.65,101.71,101.4,101.68,52309.0,100.5406,100.5999,100.2933,100.5702,52309.0
2023-11-14 10:40:00,101.69,102.11,101.68,101.93,42251.0,100.5801,100.9956,100.5702,100.8175,42251.0
2023-11-14 10:50:00,102.01,102.08,101.5,101.55,31865.0,100.8966,100.9659,100.3922,100.4417,31865.0
2023-11-14 11:00:00,101.55,102.13,101.49,101.99,39720.0,100.4417,101.0153,100.3823,100.8769,39720.0
2023-11-14 11:10:00,101.97,102.53,101.81,102.35,39069.0,100.8571,101.411,100.6988,101.2329,39069.0
2023-11-14 11:20:00,102.34,102.83,102.31,102.64,47334.0,101.223,101.7077,101.1934,101.5198,47334.0
2023-11-14 11:30:00,102.65,103.13,102.58,102.87,49621.0,101.5297,102.0044,101.4604,101.7473,49621.0
2023-11-14 11:40:00,102.85,102.97,102.36,102.46,30860.0,101.7275,101.8462,101.2428,101.3417,30860.0
2023-11-14 11:50:00,102.49,102.55,102.22,102.33,26971.0,101.3714,101.4308,101.1044,101.2132,26971.0
2023-11-14 12:00:00,102.33,102.41,102.14,102.14,30558.0,101.2132,101.2923,101.0252,101.0252,30558.0
2023-11-14 12:10:00,102.18,102.2,101.9,102.04,24741.0,101.0648,101.0846,100.7878,100.9263,24741.0
2023-11-14 12:20:00,102.06,102.16,101.9,101.99,23818.0,100.9461,101.045,100.7878,100.8769,23818.0
2023-11-14 12:30:00,101.98,102.29,101.96,102.2,25710.0,100.867,101.1736,100.8472,101.0846,25710.0
2023-11-14 12:40:00,102.19,102.54,102.19,102.53,20337.0,101.0747,101.4209,101.0747,101.411,20337.0
2023-11-14 12:50:00,102.54,102.54,102.25,102.36,14977.0,101.4209,101.4209,101.134,101.2428,14977.0
2023-11-14 13:00:00,102.36,102.37,101.95,102.0,20278.0,101.2428,101.2527,100.8373,100.8868,20278.0
2023-11-14 13:10:00,102.0,102.02,101.63,101.91,24133.0,100.8868,100.9065,100.5208,100.7977,24133.0
2023-11-14 13:20:00,101.91,102.0,101.73,101.89,21175.0,100.7977,100.8868,100.6197,100.778,21175.0
2023-11-14 13:30:00,101.89,101.99,101.7,101.75,19922.0,100.778,100.8769,100.59,100.6395,19922.0
2023-11-14 13:40:00,101.76,101.87,101.45,101.69,39504.0,100.6494,100.7582,100.3428,100.5801,39504.0
2023-11-14 13:50:00,101.72,101.72,101.41,101.41,18601.0,100.6098,100.6098,100.3032,100.3032,18601.0
2023-11-14 14:00:00,101.41,101.75,101.41,101.75,25710.0,100.3032,100.6395,100.3032,100.6395,25710.0
2023-11-14 14:10:00,101.76,102.21,101.73,102.15,42053.0,100.6494,101.0945,100.6197,101.0351,42053.0
2023-11-14 14:20:00,102.19,102.46,102.14,102.41,46805.0,101.0747,101.3417,101.0252,101.2923,46805.0
2023-11-14 14:30:00,102.41,102.48,102.34,102.43,28552.0,101.2923,101.3615,101.223,101.3121,28552.0
2023-11-14 14:40:00,102.44,102.53,102.37,102.4,55385.0,101.322,101.411,101.2527,101.2824,55385.0
2023-11-14 14:50:00,102.44,102.62,102.38,102.6,22279.0,101.322,101.5,101.2626,101.4802,22279.0
2023-11-14 15:00:00,102.61,102.7,102.52,102.61,48369.0,101.4901,101.5791,101.4011,101.4901,48369.0
2023-11-14 15:10:00,102.59,102.67,102.51,102.58,43995.0,101.4703,101.5494,101.3912,101.4604,43995.0
2023-11-14 15:20:00,102.56,102.89,102.54,102.84,40236.0,101.4406,101.767,101.4209,101.7176,40236.0
2023-11-14 15:30:00,102.84,102.99,102.73,102.99,59480.0,101.7176,101.866,101.6088,101.866,59480.0
2023-11-14 15:40:00,102.99,103.25,102.92,103.1,128777.0,101.866,102.1231,101.7967,101.9747,128777.0
2023-11-14 15:50:00,103.09,103.09,102.59,102.81,288490.0,101.9649,101.9649,101.4703,101.6879,288490.0
2023-11-15 09:30:00,103.37,103.73,102.96,103.73,110210.0,102.2418,102.5979,101.8363,102.5979,110210.0
2023-11-15 09:40:00,103.68,103.82,102.61,102.61,51392.0,102.5484,102.6869,101.4901,101.4901,51392.0
2023-11-15 09:50:00,102.66,103.12,102.62,103.11,57973.0,101.5396,101.9945,101.5,101.9846,57973.0
2023-11-15 10:00:00,103.15,103.64,103.11,103.42,67169.0,102.0242,102.5089,101.9846,102.2913,67169.0
2023-11-15 10:10:00,103.42,103.65,103.28,103.54,33426.0,102.2913,102.5187,102.1528,102.4099,33426.0
2023-11-15 10:20:00,103.54,103.9,103.53,103.72,29529.0,102.4099,102.766,102.4001,102.588,29529.0
2023-11-15 10:30:00,103.75,103.97,103.63,103.73,21425.0,102.6177,102.8353,102.499,102.5979,21425.0
2023-11-15 10:40:00,103.74,103.78,103.49,103.56,51374.0,102.6078,102.6473,102.3605,102.4297,51374.0
2023-11-15 10:50:00,103.54,103.58,102.83,102.86,47429.0,102.4099,102.4495,101.7077,101.7374,47429.0
2023-11-15 11:00:00,102.86,103.01,102.67,102.86,28714.0,101.7374,101.8857,101.5494,101.7374,28714.0
2023-11-15 11:10:00,102.89,103.11,102.68,102.71,40080.0,101.767,101.9846,101.5593,101.589,40080.0
2023-11-15 11:20:00,102.72,102.81,102.4,102.76,51279.0,101.5989,101.6879,101.2824,101.6385,51279.0
2023-11-15 11:30:00,102.78,102.87,102.3,102.3,33470.0,101.6582,101.7473,101.1835,101.1835,33470.0
2023-11-15 11:40:00,102.31,102.6,102.04,102.56,36164.0,101.1934,101.4802,100.9263,101.4406,36164.0
2023-11-15 11:50:00,102.56,102.67,102.37,102.37,43219.0,101.4406,101.5494,101.2527,101.2527,43219.0
2023-11-15 12:00:00,102.44,102.46,102.13,102.18,62412.0,101.322,101.3417,101.0153,101.0648,62412.0
2023-11-15 12:10:00,102.13,102.25,102.03,102.04,20692.0,101.0153,101.134,100.9164,100.9263,20692.0
2023-11-15 12:20:00,102.04,102.25,101.95,102.13,27732.0,100.9263,101.134,100.8373,101.0153,27732.0
2023-11-15 12:30:00,102.17,102.4,102.11,102.34,17181.0,101.0549,101.2824,100.9956,101.223,17181.0
2023-11-15 12:40:00,102.32,102.33,101.95,101.97,22227.0,101.2033,101.2132,100.8373,100.8571,22227.0
2023-11-15 12:50:00,101.94,102.01,101.84,101.88,19976.0,100.8274,100.8966,100.7285,100.7681,19976.0
2023-11-15 13:00:00,101.85,101.9,101.45,101.45,45720.0,100.7384,100.7878,100.3428,100.3428,45720.0
2023-11-15 13:10:00,101.44,101.52,101.09,101.09,39059.0,100.3329,100.412,99.9867,99.9867,39059.0
2023-11-15 13:20:00,101.09,101.42,101.0,101.39,54619.0,99.9867,100.3131,99.8977,100.2834,54619.0
2023-11-15 13:30:00,101.39,101.91,101.34,101.79,29512.0,100.2834,100.7977,100.234,100.679,29512.0
2023-11-15 13:40:00,101.78,102.2,101.77,102.06,26912.0,100.6692,101.0846,100.6593,100.9461,26912.0
2023-11-15 13:50:00,102.06,102.06,101.8,101.86,15887.0,100.9461,100.9461,100.6889,100.7483,15887.0
2023-11-15 14:00:00,101.87,102.34,101.86,102.02,33808.0,100.7582,101.223,100.7483,100.9065,33808.0
2023-11-15 14:10:00,102.02,102.09,101.63,101.69,33724.0,100.9065,100.9758,100.5208,100.5801,33724.0
2023-11-15 14:20:00,101.68,101.86,101.52,101.86,25275.0,100.5702,100.7483,100.412,100.7483,25275.0
2023-11-15 14:30:00,101.86,101.9,101.77,101.88,23292.0,100.7483,100.7878,100.6593,100.7681,23292.0
2023-11-15 14:40:00,101.88,102.3,101.87,102.09,76611.0,100.7681,101.1835,100.7582,100.9758,76611.0
2023-11-15 14:50:00,102.1,102.2,101.95,102.19,65520.0,100.9857,101.0846,100.8373,101.0747,65520.0
2023-11-15 15:00:00,102.17,102.39,101.89,101.93,34923.0,101.0549,101.2725,100.778,100.8175,34923.0
2023-11-15 15:10:00,101.92,102.0,101.75,101.78,29779.0,100.8076,100.8868,100.6395,100.6692,29779.0
2023-11-15 15:20:00,101.77,101.89,101.72,101.77,36569.0,100.6593,100.778,100.6098,100.6593,36569.0
2023-11-15 15:30:00,101.79,101.93,101.74,101.86,59173.0,100.679,100.8175,100.6296,100.7483,59173.0
2023-11-15 15:40:00,101.84,101.96,101.77,101.77,88393.0,100.7285,100.8472,100.6593,100.6593,88393.0
2023-11-15 15:50:00,101.75,102.13,101.71,102.1,292331.0,100.6395,101.0153,100.5999,100.9857,292331.0
2023-11-16 09:30:00,101.77,102.11,101.21,101.77,92986.0,100.6593,100.9956,100.1054,100.6593,92986.0
2023-11-16 09:40:00,101.71,102.11,101.04,101.9,100896.0,100.5999,100.9956,99.9372,100.7878,100896.0
2023-11-16 09:50:00,101.91,101.95,101.42,101.63,50262.0,100.7977,100.8373,100.3131,100.5208,50262.0
2023-11-16 10:00:00,101.62,102.25,101.6,101.74,82807.0,100.5109,101.134,100.4911,100.6296,82807.0
2023-11-16 10:10:00,101.79,101.89,101.32,101.32,81976.0,100.679,100.778,100.2142,100.2142,81976.0
2023-11-16 10:20:00,101.38,101.83,101.28,101.76,64006.0,100.2735,100.7186,100.1746,100.6494,64006.0
2023-11-16 10:30:00,101.79,102.12,101.74,101.89,91325.0,100.679,101.0054,100.6296,100.778,91325.0
2023-11-16 10:40:00,101.9,102.08,101.51,101.83,79528.0,100.7878,100.9659,100.4021,100.7186,79528.0
2023-11-16 10:50:00,101.84,102.25,101.77,102.03,57568.0,100.7285,101.134,100.6593,100.9164,57568.0
2023-11-16 11:00:00,102.05,102.86,101.95,102.79,33180.0,100.9362,101.7374,100.8373,101.6681,33180.0
2023-11-16 11:10:00,102.78,103.15,102.59,102.71,32246.0,101.6582,102.0242,101.4703,101.589,32246.0
2023-11-16 11:20:00,102.72,103.0,102.55,102.83,28133.0,101.5989,101.8758,101.4308,101.7077,28133.0
2023-11-16 11:30:00,102.83,102.83,102.27,102.47,24110.0,101.7077,101.7077,101.1538,101.3516,24110.0
2023-11-16 11:40:00,102.45,102.48,102.26,102.27,19214.0,101.3318,101.3615,101.1439,101.1538,19214.0
2023-11-16 11:50:00,102.3,102.73,102.27,102.66,17825.0,101.1835,101.6088,101.1538,101.5396,17825.0
2023-11-16 12:00:00,102.69,103.19,102.61,103.18,43652.0,101.5692,102.0638,101.4901,102.0539,43652.0
2023-11-16 12:10:00,103.18,103.38,103.08,103.23,62318.0,102.0539,102.2517,101.955,102.1033,62318.0
2023-11-16 12:20:00,103.23,103.6,103.19,103.52,68214.0,102.1033,102.4693,102.0638,102.3902,68214.0
2023-11-16 12:30:00,103.51,103.52,103.27,103.49,20719.0,102.3803,102.3902,102.1429,102.3605,20719.0
2023-11-16 12:40:00,103.47,103.6,103.34,103.45,16672.0,102.3407,102.4693,102.2121,102.3209,16672.0
2023-11-16 12:50:00,103.41,103.41,103.19,103.27,21455.0,102.2814,102.2814,102.0638,102.1429,21455.0
2023-11-16 13:00:00,103.31,103.49,103.1,103.15,27736.0,102.1825,102.3605,101.9747,102.0242,27736.0
2023-11-16 13:10:00,103.17,103.2,102.76,102.88,32762.0,102.044,102.0737,101.6385,101.7572,32762.0
2023-11-16 13:20:00,102.91,103.28,102.83,103.17,46511.0,101.7868,102.1528,101.7077,102.044,46511.0
2023-11-16 13:30:00,103.23,103.38,103.07,103.29,16601.0,102.1033,102.2517,101.9451,102.1627,16601.0
2023-11-16 13:40:00,103.29,103.38,103.13,103.29,30426.0,102.1627,102.2517,102.0044,102.1627,30426.0
2023-11-16 13:50:00,103.29,103.39,103.26,103.36,15625.0,102.1627,102.2616,102.133,102.2319,15625.0
2023-11-16 14:00:00,103.35,103.54,103.34,103.46,15021.0,102.222,102.4099,102.2121,102.3308,15021.0
2023-11-16 14:10:00,103.47,103.55,103.36,103.44,19185.0,102.3407,102.4198,102.2319,102.311,19185.0
2023-11-16 14:20:00,103.44,103.44,103.04,103.23,16176.0,102.311,102.311,101.9154,102.1033,16176.0
2023-11-16 14:30:00,103.22,103.35,103.15,103.27,18324.0,102.0934,102.222,102.0242,102.1429,18324.0
2023-11-16 14:40:00,103.25,103.54,103.25,103.46,31259.0,102.1231,102.4099,102.1231,102.3308,31259.0
2023-11-16 14:50:00,103.48,103.57,103.36,103.51,34254.0,102.3506,102.4396,102.2319,102.3803,34254.0
2023-11-16 15:00:00,103.49,103.66,103.49,103.58,21030.0,102.3605,102.5286,102.3605,102.4495,21030.0
2023-11-16 15:10:00,103.63,103.72,103.58,103.63,19519.0,102.499,102.588,102.4495,102.499,19519.0
2023-11-16 15:20:00,103.63,103.74,103.51,103.55,29401.0,102.499,102.6078,102.3803,102.4198,29401.0
2023-11-16 15:30:00,103.59,103.69,103.46,103.52,46458.0,102.4594,102.5583,102.3308,102.3902,46458.0
2023-11-16 15:40:00,103.52,103.59,103.34,103.48,124246.0,102.3902,102.4594,102.2121,102.3506,124246.0
2023-11-16 15:50:00,103.5,103.8,103.47,103.7,337457.0,102.3704,102.6671,102.3407,102.5682,337457.0
2023-11-17 09:30:00,104.29,104.6,103.7,104.27,107750.0,103.1518,103.4584,102.5682,103.132,107750.0
2023-11-17 09:40:00,104.33,104.95,104.3,104.72,47311.0,103.1913,103.8046,103.1617,103.5771,47311.0
2023-11-17 09:50:00,104.74,104.88,104.25,104.75,48935.0,103.5969,103.7353,103.1122,103.6067,48935.0
2023-11-17 10:00:00,104.8,105.0,104.49,104.79,74824.0,103.6562,103.854,103.3496,103.6463,74824.0
2023-11-17 10:10:00,104.76,104.83,104.57,104.62,35862.0,103.6166,103.6859,103.4287,103.4782,35862.0
2023-11-17 10:20:00,104.58,104.71,104.3,104.34,40670.0,103.4386,103.5672,103.1617,103.2012,40670.0
2023-11-17 10:30:00,104.26,104.34,104.07,104.23,40671.0,103.1221,103.2012,102.9342,103.0924,40671.0
2023-11-17 10:40:00,104.26,104.7,104.21,104.53,23914.0,103.1221,103.5573,103.0726,103.3891,23914.0
2023-11-17 10:50:00,104.58,104.92,104.51,104.73,23678.0,103.4386,103.7749,103.3694,103.587,23678.0
2023-11-17 11:00:00,104.73,104.73,104.41,104.6,20127.0,103.587,103.587,103.2705,103.4584,20127.0
2023-11-17 11:10:00,104.63,104.83,104.6,104.73,13825.0,103.4881,103.6859,103.4584,103.587,13825.0
2023-11-17 11:20:00,104.78,104.88,104.58,104.63,19159.0,103.6364,103.7353,103.4386,103.4881,19159.0
2023-11-17 11:30:00,104.61,104.96,104.56,104.91,24246.0,103.4683,103.8144,103.4188,103.765,24246.0
2023-11-17 11:40:00,104.91,105.03,104.8,105.01,41025.0,103.765,103.8837,103.6562,103.8639,41025.0
2023-11-17 11:50:00,105.0,105.13,104.88,105.09,30303.0,103.854,103.9826,103.7353,103.943,30303.0
2023-11-17 12:00:00,105.07,105.31,105.05,105.1,36863.0,103.9232,104.1606,103.9035,103.9529,36863.0
2023-11-17 12:10:00,105.11,105.17,105.01,105.12,16612.0,103.9628,104.0222,103.8639,103.9727,16612.0
2023-11-17 12:20:00,105.1,105.17,104.94,104.94,13221.0,103.9529,104.0222,103.7947,103.7947,13221.0
2023-11-17 12:30:00,104.95,105.03,104.81,104.83,11438.0,103.8046,103.8837,103.6661,103.6859,11438.0
2023-11-17 12:40:00,104.8,104.9,104.65,104.67,23993.0,103.6562,103.7551,103.5078,103.5276,23993.0
2023-11-17 12:50:00,104.66,104.68,104.45,104.62,23290.0,103.5177,103.5375,103.31,103.4782,23290.0
2023-11-17 13:00:00,104.7,104.71,104.49,104.53,16087.0,103.5573,103.5672,103.3496,103.3891,16087.0
2023-11-17 13:10:00,104.5,104.77,104.5,104.74,17265.0,103.3595,103.6265,103.3595,103.5969,17265.0
2023-11-17 13:20:00,104.73,104.73,104.41,104.49,21872.0,103.587,103.587,103.2705,103.3496,21872.0
2023-11-17 13:30:00,104.54,104.54,104.28,104.35,16253.0,103.399,103.399,103.1419,103.2111,16253.0
2023-11-17 13:40:00,104.37,104.78,104.3,104.75,46533.0,103.2309,103.6364,103.1617,103.6067,46533.0
2023-11-17 13:50:00,104.74,105.2,104.7,105.18,52901.0,103.5969,104.0518,103.5573,104.032,52901.0
2023-11-17 14:00:00,105.18,105.25,105.03,105.13,52763.0,104.032,104.1013,103.8837,103.9826,52763.0
2023-11-17 14:10:00,105.14,105.14,105.0,105.0,22069.0,103.9925,103.9925,103.854,103.854,22069.0
2023-11-17 14:20:00,105.0,105.04,104.93,105.02,14750.0,103.854,103.8936,103.7848,103.8738,14750.0
2023-11-17 14:30:00,105.02,105.14,104.99,105.04,17097.0,103.8738,103.9925,103.8441,103.8936,17097.0
2023-11-17 14:40:00,105.04,105.06,104.78,104.8,18129.0,103.8936,103.9134,103.6364,103.6562,18129.0
2023-11-17 14:50:00,104.82,105.06,104.81,105.02,17802.0,103.676,103.9134,103.6661,103.8738,17802.0
2023-11-17 15:00:00,105.0,105.05,104.8,104.92,15567.0,103.854,103.9035,103.6562,103.7749,15567.0
2023-11-17 15:10:00,104.89,105.09,104.86,105.06,22602.0,103.7452,103.943,103.7155,103.9134,22602.0
2023-11-17 15:20:00,105.08,105.3,105.08,105.11,31794.0,103.9331,104.1507,103.9331,103.9628,31794.0
2023-11-17 15:30:00,105.14,105.21,105.03,105.11,28306.0,103.9925,104.0617,103.8837,103.9628,28306.0
2023-11-17 15:40:00,105.11,105.42,105.07,105.38,82766.0,103.9628,104.2694,103.9232,104.2299,82766.0
2023-11-17 15:50:00,105.4,105.65,105.28,105.55,221259.0,104.2496,104.4969,104.131,104.398,221259.0
2023-11-20 09:30:00,105.42,105.9,104.86,105.81,71685.0,104.2694,104.7442,103.7155,104.6552,71685.0
2023-11-20 09:40:00,105.87,105.97,105.27,105.31,42241.0,104.7145,104.8134,104.1211,104.1606,42241.0
2023-11-20 09:50:00,105.3,105.32,104.86,105.11,14804.0,104.1507,104.1705,103.7155,103.9628,14804.0
2023-11-20 10:00:00,105.18,105.18,104.68,104.76,22629.0,104.032,104.032,103.5375,103.6166,22629.0
2023-11-20 10:10:00,104.72,105.26,104.72,105.26,18044.0,103.5771,104.1112,103.5771,104.1112,18044.0
2023-11-20 10:20:00,105.23,105.55,105.05,105.35,24523.0,104.0815,104.398,103.9035,104.2002,24523.0
2023-11-20 10:30:00,105.36,105.43,105.17,105.34,8459.0,104.2101,104.2793,104.0222,104.1903,8459.0
2023-11-20 10:40:00,105.34,105.65,105.34,105.52,17262.0,104.1903,104.4969,104.1903,104.3683,17262.0
2023-11-20 10:50:00,105.52,105.52,105.28,105.4,8717.0,104.3683,104.3683,104.131,104.2496,8717.0
2023-11-20 11:00:00,105.43,105.45,105.18,105.41,9019.0,104.2793,104.2991,104.032,104.2595,9019.0
2023-11-20 11:10:00,105.37,105.65,105.3,105.54,9878.0,104.22,104.4969,104.1507,104.3881,9878.0
2023-11-20 11:20:00,105.58,105.79,105.55,105.69,11641.0,104.4277,104.6354,104.398,104.5365,11641.0
2023-11-20 11:30:00,105.7,105.87,105.62,105.84,9295.0,104.5464,104.7145,104.4672,104.6848,9295.0
2023-11-20 11:40:00,105.81,105.84,105.67,105.81,13694.0,104.6552,104.6848,104.5167,104.6552,13694.0
2023-11-20 11:50:00,105.82,105.85,105.7,105.81,10016.0,104.6651,104.6947,104.5464,104.6552,10016.0
2023-11-20 12:00:00,105.82,106.12,105.82,105.97,66477.0,104.6651,104.9618,104.6651,104.8134,66477.0
2023-11-20 12:10:00,106.0,106.0,105.81,105.89,9321.0,104.8431,104.8431,104.6552,104.7343,9321.0
2023-11-20 12:20:00,105.89,106.13,105.89,106.02,18794.0,104.7343,104.9717,104.7343,104.8629,18794.0
2023-11-20 12:30:00,106.02,106.06,105.91,105.99,10129.0,104.8629,104.9024,104.7541,104.8332,10129.0
2023-11-20 12:40:00,105.97,105.97,105.82,105.84,14121.0,104.8134,104.8134,104.6651,104.6848,14121.0
2023-11-20 12:50:00,105.84,105.96,105.79,105.91,26529.0,104.6848,104.8035,104.6354,104.7541,26529.0
2023-11-20 13:00:00,105.89,106.21,105.82,106.02,38045.0,104.7343,105.0508,104.6651,104.8629,38045.0
2023-11-20 13:10:00,105.99,106.1,105.9,105.92,13173.0,104.8332,104.942,104.7442,104.764,13173.0
2023-11-20 13:20:00,105.94,106.08,105.92,105.94,12284.0,104.7838,104.9222,104.764,104.7838,12284.0
2023-11-20 13:30:00,105.95,106.0,105.76,105.77,6800.0,104.7936,104.8431,104.6057,104.6156,6800.0
2023-11-20 13:40:00,105.76,105.76,105.58,105.69,15432.0,104.6057,104.6057,104.4277,104.5365,15432.0
2023-11-20 13:50:00,105.68,105.72,105.58,105.66,18150.0,104.5266,104.5662,104.4277,104.5068,18150.0
2023-11-20 14:00:00,105.66,105.93,105.66,105.87,12658.0,104.5068,104.7739,104.5068,104.7145,12658.0
2023-11-20 14:10:00,105.83,105.87,105.75,105.84,8773.0,104.675,104.7145,104.5958,104.6848,8773.0
2023-11-20 14:20:00,105.84,105.93,105.8,105.85,12080.0,104.6848,104.7739,104.6453,104.6947,12080.0
2023-11-20 14:30:00,105.87,105.96,105.85,105.9,17400.0,104.7145,104.8035,104.6947,104.7442,17400.0
2023-11-20 14:40:00,105.88,106.14,105.87,106.14,12964.0,104.7244,104.9816,104.7145,104.9816,12964.0
2023-11-20 14:50:00,106.14,106.19,106.09,106.18,13233.0,104.9816,105.031,104.9321,105.0211,13233.0
2023-11-20 15:00:00,106.13,106.19,106.04,106.1,11043.0,104.9717,105.031,104.8827,104.942,11043.0
2023-11-20 15:10:00,106.11,106.22,106.08,106.17,14368.0,104.9519,105.0607,104.9222,105.0112,14368.0
2023-11-20 15:20:00,106.18,106.19,105.96,106.04,16252.0,105.0211,105.031,104.8035,104.8827,16252.0
2023-11-20 15:30:00,106.05,106.28,105.99,106.09,39539.0,104.8926,105.12,104.8332,104.9321,39539.0
2023-11-20 15:40:00,106.1,106.18,106.04,106.07,33441.0,104.942,105.0211,104.8827,104.9123,33441.0
2023-11-20 15:50:00,106.04,106.06,105.78,105.81,154375.0,104.8827,104.9024,104.6255,104.6552,154375.0
2023-11-21 09:30:00,104.63,104.77,102.77,103.52,171185.0,103.4881,103.6265,101.6484,102.3902,171185.0
2023-11-21 09:40:00,103.55,103.93,103.04,103.76,63091.0,102.4198,102.7957,101.9154,102.6275,63091.0
2023-11-21 09:50:00,103.71,104.07,103.55,103.82,50163.0,102.5781,102.9342,102.4198,102.6869,50163.0
2023-11-21 10:00:00,103.89,104.37,103.88,104.23,41072.0,102.7561,103.2309,102.7462,103.0924,41072.0
2023-11-21 10:10:00,104.22,104.72,104.22,104.26,15740.0,103.0825,103.5771,103.0825,103.1221,15740.0
2023-11-21 10:20:00,104.25,104.33,103.67,103.75,49379.0,103.1122,103.1913,102.5385,102.6177,49379.0
2023-11-21 10:30:00,103.86,104.47,103.83,104.42,33817.0,102.7265,103.3298,102.6968,103.2803,33817.0
2023-11-21 10:40:00,104.42,104.72,104.34,104.72,14227.0,103.2803,103.5771,103.2012,103.5771,14227.0
2023-11-21 10:50:00,104.7,104.74,104.58,104.6,18588.0,103.5573,103.5969,103.4386,103.4584,18588.0
2023-11-21 11:00:00,104.64,104.65,104.28,104.48,27192.0,103.4979,103.5078,103.1419,103.3397,27192.0
2023-11-21 11:10:00,104.45,104.81,104.38,104.45,24110.0,103.31,103.6661,103.2408,103.31,24110.0
2023-11-21 11:20:00,104.44,104.7,104.41,104.59,15144.0,103.3001,103.5573,103.2705,103.4485,15144.0
2023-11-21 11:30:00,104.63,104.66,104.38,104.49,21759.0,103.4881,103.5177,103.2408,103.3496,21759.0
2023-11-21 11:40:00,104.49,104.68,104.4,104.59,19118.0,103.3496,103.5375,103.2606,103.4485,19118.0
2023-11-21 11:50:00,104.58,104.6,104.3,104.33,18705.0,103.4386,103.4584,103.1617,103.1913,18705.0
2023-11-21 12:00:00,104.3,104.51,104.3,104.49,18649.0,103.1617,103.3694,103.1617,103.3496,18649.0
2023-11-21 12:10:00,104.45,104.55,104.23,104.29,33420.0,103.31,103.4089,103.0924,103.1518,33420.0
2023-11-21 12:20:00,104.31,104.43,104.17,104.38,13378.0,103.1715,103.2902,103.0331,103.2408,13378.0
2023-11-21 12:30:00,104.43,104.59,104.42,104.52,11031.0,103.2902,103.4485,103.2803,103.3793,11031.0
2023-11-21 12:40:00,104.55,104.86,104.54,104.86,21007.0,103.4089,103.7155,103.399,103.7155,21007.0
2023-11-21 12:50:00,104.86,105.02,104.79,104.94,19967.0,103.7155,103.8738,103.6463,103.7947,19967.0
2023-11-21 13:00:00,104.97,104.98,104.65,104.71,14972.0,103.8243,103.8342,103.5078,103.5672,14972.0
2023-11-21 13:10:00,104.73,104.76,104.65,104.7,11927.0,103.587,103.6166,103.5078,103.5573,11927.0
2023-11-21 13:20:00,104.67,104.72,104.5,104.57,12263.0,103.5276,103.5771,103.3595,103.4287,12263.0
2023-11-21 13:30:00,104.57,104.83,104.53,104.78,10573.0,103.4287,103.6859,103.3891,103.6364,10573.0
2023-11-21 13:40:00,104.76,104.9,104.68,104.7,16285.0,103.6166,103.7551,103.5375,103.5573,16285.0
2023-11-21 13:50:00,104.69,104.83,104.66,104.66,13492.0,103.5474,103.6859,103.5177,103.5177,13492.0
2023-11-21 14:00:00,104.6,104.71,104.39,104.4,21131.0,103.4584,103.5672,103.2507,103.2606,21131.0
2023-11-21 14:10:00,104.45,104.64,104.41,104.56,9502.0,103.31,103.4979,103.2705,103.4188,9502.0
2023-11-21 14:20:00,104.57,104.84,104.57,104.69,19329.0,103.4287,103.6958,103.4287,103.5474,19329.0
2023-11-21 14:30:00,104.66,104.73,104.58,104.59,11162.0,103.5177,103.587,103.4386,103.4485,11162.0
2023-11-21 14:40:00,104.57,104.64,104.32,104.32,18135.0,103.4287,103.4979,103.1814,103.1814,18135.0
2023-11-21 14:50:00,104.31,104.38,104.08,104.38,23479.0,103.1715,103.2408,102.9441,103.2408,23479.0
2023-11-21 15:00:00,104.42,104.57,104.42,104.49,10687.0,103.2803,103.4287,103.2803,103.3496,10687.0
2023-11-21 15:10:00,104.52,104.63,104.48,104.62,14264.0,103.3793,103.4881,103.3397,103.4782,14264.0
2023-11-21 15:20:00,104.62,104.66,104.53,104.66,13846.0,103.4782,103.5177,103.3891,103.5177,13846.0
2023-11-21 15:30:00,104.67,104.69,104.39,104.41,22153.0,103.5276,103.5474,103.2507,103.2705,22153.0
2023-11-21 15:40:00,104.4,104.52,104.36,104.51,34065.0,103.2606,103.3793,103.221,103.3694,34065.0
2023-11-21 15:50:00,104.58,104.85,104.49,104.83,156750.0,103.4386,103.7057,103.3496,103.6859,156750.0
2023-11-22 09:30:00,106.56,107.72,106.09,106.97,138533.0,105.397,106.5443,104.9321,105.8025,138533.0
2023-11-22 09:40:00,107.07,107.58,106.78,107.24,39760.0,105.9014,106.4059,105.6146,106.0696,39760.0
2023-11-22 09:50:00,107.23,107.31,106.68,107.1,26078.0,106.0597,106.1388,105.5157,105.9311,26078.0
2023-11-22 10:00:00,107.1,107.1,106.57,106.66,28349.0,105.9311,105.9311,105.4069,105.4959,28349.0
2023-11-22 10:10:00,106.66,107.13,106.55,107.1,32087.0,105.4959,105.9608,105.3871,105.9311,32087.0
2023-11-22 10:20:00,107.12,107.55,107.04,107.52,26686.0,105.9509,106.3762,105.8717,106.3465,26686.0
2023-11-22 10:30:00,107.5,107.7,107.44,107.53,35081.0,106.3267,106.5245,106.2674,106.3564,35081.0
2023-11-22 10:40:00,107.49,107.76,107.29,107.33,32670.0,106.3168,106.5839,106.119,106.1586,32670.0
2023-11-22 10:50:00,107.33,107.39,106.94,107.2,66540.0,106.1586,106.2179,105.7728,106.03,66540.0
2023-11-22 11:00:00,107.18,107.65,107.18,107.65,26635.0,106.0102,106.4751,106.0102,106.4751,26635.0
2023-11-22 11:10:00,107.65,107.7,107.26,107.26,21215.0,106.4751,106.5245,106.0893,106.0893,21215.0
2023-11-22 11:20:00,107.28,107.3,106.97,107.01,33738.0,106.1091,106.1289,105.8025,105.8421,33738.0
2023-11-22 11:30:00,107.04,107.17,106.94,107.0,31707.0,105.8717,106.0003,105.7728,105.8322,31707.0
2023-11-22 11:40:00,107.0,107.07,106.92,107.0,39986.0,105.8322,105.9014,105.7531,105.8322,39986.0
2023-11-22 11:50:00,107.0,107.31,106.97,107.24,16683.0,105.8322,106.1388,105.8025,106.0696,16683.0
2023-11-22 12:00:00,107.26,107.3,106.97,107.0,17365.0,106.0893,106.1289,105.8025,105.8322,17365.0
2023-11-22 12:10:00,106.98,106.99,106.8,106.82,30419.0,105.8124,105.8223,105.6344,105.6541,30419.0
2023-11-22 12:20:00,106.84,106.84,106.22,106.39,42657.0,105.6739,105.6739,105.0607,105.2288,42657.0
2023-11-22 12:30:00,106.39,106.62,106.2,106.59,13949.0,105.2288,105.4563,105.0409,105.4267,13949.0
2023-11-22 12:40:00,106.56,106.67,106.47,106.51,8535.0,105.397,105.5058,105.308,105.3475,8535.0
2023-11-22 12:50:00,106.5,106.8,106.5,106.79,7770.0,105.3376,105.6344,105.3376,105.6245,7770.0
2023-11-22 13:00:00,106.81,106.84,106.72,106.76,12506.0,105.6443,105.6739,105.5552,105.5948,12506.0
2023-11-22 13:10:00,106.75,106.78,106.48,106.56,16498.0,105.5849,105.6146,105.3179,105.397,16498.0
2023-11-22 13:20:00,106.54,106.69,106.51,106.68,34123.0,105.3772,105.5256,105.3475,105.5157,34123.0
2023-11-22 13:30:00,106.69,106.71,106.57,106.57,5506.0,105.5256,105.5453,105.4069,105.4069,5506.0
2023-11-22 13:40:00,106.56,106.58,106.26,106.37,10443.0,105.397,105.4168,105.1003,105.2091,10443.0
2023-11-22 13:50:00,106.37,106.43,106.21,106.22,13989.0,105.2091,105.2684,105.0508,105.0607,13989.0
2023-11-22 14:00:00,106.21,106.23,105.88,105.92,32581.0,105.0508,105.0706,104.7244,104.764,32581.0
2023-11-22 14:10:00,105.92,105.93,105.39,105.47,72671.0,104.764,104.7739,104.2398,104.3189,72671.0
2023-11-22 14:20:00,105.49,105.52,105.26,105.3,21787.0,104.3387,104.3683,104.1112,104.1507,21787.0
2023-11-22 14:30:00,105.28,105.46,104.88,104.92,77597.0,104.131,104.309,103.7353,103.7749,77597.0
2023-11-22 14:40:00,104.92,105.04,104.63,105.04,117528.0,103.7749,103.8936,103.4881,103.8936,117528.0
2023-11-22 14:50:00,105.04,105.35,105.04,105.14,27175.0,103.8936,104.2002,103.8936,103.9925,27175.0
2023-11-22 15:00:00,105.14,105.22,105.07,105.16,39480.0,103.9925,104.0716,103.9232,104.0123,39480.0
2023-11-22 15:10:00,105.13,105.19,105.02,105.18,18048.0,103.9826,104.0419,103.8738,104.032,18048.0
2023-11-22 15:20:00,105.19,105.28,105.08,105.27,22082.0,104.0419,104.131,103.9331,104.1211,22082.0
2023-11-22 15:30:00,105.29,105.29,105.11,105.26,31387.0,104.1408,104.1408,103.9628,104.1112,31387.0
2023-11-22 15:40:00,105.27,105.46,105.23,105.33,35004.0,104.1211,104.309,104.0815,104.1804,35004.0
2023-11-22 15:50:00,105.33,105.39,104.92,104.96,204578.0,104.1804,104.2398,103.7749,103.8144,204578.0
2023-11-24 09:30:00,104.27,104.52,103.6,104.28,63793.0,103.132,103.3793,102.4693,103.1419,63793.0
2023-11-24 09:40:00,104.37,105.02,104.29,104.4,27180.0,103.2309,103.8738,103.1518,103.2606,27180.0
2023-11-24 09:50:00,104.41,104.86,104.33,104.57,20875.0,103.2705,103.7155,103.1913,103.4287,20875.0
2023-11-24 10:00:00,104.57,104.64,104.32,104.35,21035.0,103.4287,103.4979,103.1814,103.2111,21035.0
2023-11-24 10:10:00,104.32,104.82,104.17,104.6,17401.0,103.1814,103.676,103.0331,103.4584,17401.0
2023-11-24 10:20:00,104.65,104.65,104.25,104.3,16538.0,103.5078,103.5078,103.1122,103.1617,16538.0
2023-11-24 10:30:00,104.26,104.4,104.15,104.34,15905.0,103.1221,103.2606,103.0133,103.2012,15905.0
2023-11-24 10:40:00,104.35,104.47,104.09,104.15,27613.0,103.2111,103.3298,102.9539,103.0133,27613.0
2023-11-24 10:50:00,104.1,104.33,103.92,104.33,9714.0,102.9638,103.1913,102.7858,103.1913,9714.0
2023-11-24 11:00:00,104.39,104.57,104.36,104.36,16726.0,103.2507,103.4287,103.221,103.221,16726.0
2023-11-24 11:10:00,104.39,104.49,104.28,104.35,10924.0,103.2507,103.3496,103.1419,103.2111,10924.0
2023-11-24 11:20:00,104.37,104.37,104.09,104.21,19502.0,103.2309,103.2309,102.9539,103.0726,19502.0
2023-11-24 11:30:00,104.21,104.44,104.21,104.3,12591.0,103.0726,103.3001,103.0726,103.1617,12591.0
2023-11-24 11:40:00,104.29,104.42,104.22,104.26,13767.0,103.1518,103.2803,103.0825,103.1221,13767.0
2023-11-24 11:50:00,104.27,104.3,104.11,104.11,16026.0,103.132,103.1617,102.9737,102.9737,16026.0
2023-11-24 12:00:00,104.15,104.15,103.97,104.04,24000.0,103.0133,103.0133,102.8353,102.9045,24000.0
2023-11-24 12:10:00,104.03,104.11,103.96,104.03,14842.0,102.8946,102.9737,102.8254,102.8946,14842.0
2023-11-24 12:20:00,104.09,104.23,104.02,104.16,12766.0,102.9539,103.0924,102.8847,103.0232,12766.0
2023-11-24 12:30:00,104.18,104.38,104.15,104.33,14631.0,103.043,103.2408,103.0133,103.1913,14631.0
2023-11-24 12:40:00,104.35,104.46,104.29,104.45,16367.0,103.2111,103.3199,103.1518,103.31,16367.0
2023-11-24 12:50:00,104.42,104.67,104.29,104.61,82313.0,103.2803,103.5276,103.1518,103.4683,82313.0
2023-11-27 09:30:00,104.14,105.17,103.99,104.95,69715.0,103.0034,104.0222,102.855,103.8046,69715.0
2023-11-27 09:40:00,104.95,105.98,104.69,105.75,85161.0,103.8046,104.8233,103.5474,104.5958,85161.0
2023-11-27 09:50:00,105.75,105.93,105.48,105.81,28751.0,104.5958,104.7739,104.3288,104.6552,28751.0
2023-11-27 10:00:00,105.84,106.54,105.7,106.49,41354.0,104.6848,105.3772,104.5464,105.3278,41354.0
2023-11-27 10:10:00,106.49,106.59,106.18,106.19,38520.0,105.3278,105.4267,105.0211,105.031,38520.0
2023-11-27 10:20:00,106.18,106.28,105.7,105.81,34349.0,105.0211,105.12,104.5464,104.6552,34349.0
2023-11-27 10:30:00,105.85,106.27,105.82,106.27,26196.0,104.6947,105.1102,104.6651,105.1102,26196.0
2023-11-27 10:40:00,106.3,106.51,106.21,106.41,28601.0,105.1398,105.3475,105.0508,105.2486,28601.0
2023-11-27 10:50:00,106.47,106.92,106.44,106.91,51131.0,105.308,105.7531,105.2783,105.7432,51131.0
2023-11-27 11:00:00,106.9,106.9,106.6,106.73,29147.0,105.7333,105.7333,105.4366,105.5651,29147.0
2023-11-27 11:10:00,106.73,106.98,106.68,106.75,31926.0,105.5651,105.8124,105.5157,105.5849,31926.0
2023-11-27 11:20:00,106.73,106.82,106.55,106.62,21008.0,105.5651,105.6541,105.3871,105.4563,21008.0
2023-11-27 11:30:00,106.62,106.92,106.6,106.63,19254.0,105.4563,105.7531,105.4366,105.4662,19254.0
2023-11-27 11:40:00,106.62,106.65,106.39,106.49,15260.0,105.4563,105.486,105.2288,105.3278,15260.0
2023-11-27 11:50:00,106.53,106.72,106.4,106.48,74519.0,105.3673,105.5552,105.2387,105.3179,74519.0
2023-11-27 12:00:00,106.48,106.76,106.34,106.7,15133.0,105.3179,105.5948,105.1794,105.5355,15133.0
2023-11-27 12:10:00,106.69,106.85,106.67,106.85,23513.0,105.5256,105.6838,105.5058,105.6838,23513.0
2023-11-27 12:20:00,106.84,106.85,106.52,106.56,21114.0,105.6739,105.6838,105.3574,105.397,21114.0
2023-11-27 12:30:00,106.56,106.85,106.51,106.81,14112.0,105.397,105.6838,105.3475,105.6443,14112.0
2023-11-27 12:40:00,106.85,106.86,106.61,106.63,16238.0,105.6838,105.6937,105.4464,105.4662,16238.0
2023-11-27 12:50:00,106.59,106.6,106.44,106.51,13298.0,105.4267,105.4366,105.2783,105.3475,13298.0
2023-11-27 13:00:00,106.51,106.53,106.37,106.37,16722.0,105.3475,105.3673,105.2091,105.2091,16722.0
2023-11-27 13:10:00,106.39,106.75,106.39,106.69,15716.0,105.2288,105.5849,105.2288,105.5256,15716.0
2023-11-27 13:20:00,106.69,106.71,106.62,106.7,15406.0,105.5256,105.5453,105.4563,105.5355,15406.0
2023-11-27 13:30:00,106.69,106.8,106.66,106.68,21961.0,105.5256,105.6344,105.4959,105.5157,21961.0
2023-11-27 13:40:00,106.69,106.71,106.61,106.7,13418.0,105.5256,105.5453,105.4464,105.5355,13418.0
2023-11-27 13:50:00,106.71,106.95,106.68,106.93,39650.0,105.5453,105.7827,105.5157,105.7629,39650.0
2023-11-27 14:00:00,106.95,107.13,106.94,107.04,39217.0,105.7827,105.9608,105.7728,105.8717,39217.0
2023-11-27 14:10:00,107.03,107.09,106.85,106.85,26470.0,105.8619,105.9212,105.6838,105.6838,26470.0
2023-11-27 14:20:00,106.84,107.06,106.82,107.01,26888.0,105.6739,105.8915,105.6541,105.8421,26888.0
2023-11-27 14:30:00,107.01,107.05,106.85,106.85,17796.0,105.8421,105.8816,105.6838,105.6838,17796.0
2023-11-27 14:40:00,106.85,106.92,106.53,106.72,33419.0,105.6838,105.7531,105.3673,105.5552,33419.0
2023-11-27 14:50:00,106.72,106.97,106.68,106.97,12258.0,105.5552,105.8025,105.5157,105.8025,12258.0
2023-11-27 15:00:00,106.97,107.01,106.84,106.97,27165.0,105.8025,105.8421,105.6739,105.8025,27165.0
2023-11-27 15:10:00,106.98,107.09,106.9,106.97,34473.0,105.8124,105.9212,105.7333,105.8025,34473.0
2023-11-27 15:20:00,106.94,107.05,106.89,106.94,22727.0,105.7728,105.8816,105.7234,105.7728,22727.0
2023-11-27 15:30:00,106.92,106.92,106.62,106.78,37032.0,105.7531,105.7531,105.4563,105.6146,37032.0
2023-11-27 15:40:00,106.78,106.8,106.51,106.57,57177.0,105.6146,105.6344,105.3475,105.4069,57177.0
2023-11-27 15:50:00,106.56,106.65,106.4,106.43,206706.0,105.397,105.486,105.2387,105.2684,206706.0
2023-11-28 09:30:00,106.28,106.94,106.2,106.78,43501.0,105.12,105.7728,105.0409,105.6146,43501.0
2023-11-28 09:40:00,106.8,107.19,106.3,106.88,41868.0,105.6344,106.0201,105.1398,105.7135,41868.0
2023-11-28 09:50:00,106.88,107.03,106.15,106.24,22724.0,105.7135,105.8619,104.9915,105.0805,22724.0
2023-11-28 10:00:00,106.24,106.8,106.11,106.68,32521.0,105.0805,105.6344,104.9519,105.5157,32521.0
2023-11-28 10:10:00,106.69,106.91,106.46,106.87,31168.0,105.5256,105.7432,105.2981,105.7036,31168.0
2023-11-28 10:20:00,106.83,106.85,106.56,106.56,18619.0,105.664,105.6838,105.397,105.397,18619.0
2023-11-28 10:30:00,106.53,106.78,106.42,106.71,19845.0,105.3673,105.6146,105.2585,105.5453,19845.0
2023-11-28 10:40:00,106.79,107.1,106.75,106.76,20250.0,105.6245,105.9311,105.5849,105.5948,20250.0
2023-11-28 10:50:00,106.79,107.15,106.79,107.07,40536.0,105.6245,105.9805,105.6245,105.9014,40536.0
2023-11-28 11:00:00,107.06,107.2,106.95,107.15,63459.0,105.8915,106.03,105.7827,105.9805,63459.0
2023-11-28 11:10:00,107.13,107.31,106.91,107.28,24069.0,105.9608,106.1388,105.7432,106.1091,24069.0
2023-11-28 11:20:00,107.28,107.28,106.94,106.96,26096.0,106.1091,106.1091,105.7728,105.7926,26096.0
2023-11-28 11:30:00,106.98,107.09,106.92,106.99,24533.0,105.8124,105.9212,105.7531,105.8223,24533.0
2023-11-28 11:40:00,106.99,107.03,106.71,106.8,34966.0,105.8223,105.8619,105.5453,105.6344,34966.0
2023-11-28 11:50:00,106.82,106.83,106.63,106.7,30973.0,105.6541,105.664,105.4662,105.5355,30973.0
2023-11-28 12:00:00,106.7,106.97,106.68,106.88,28157.0,105.5355,105.8025,105.5157,105.7135,28157.0
2023-11-28 12:10:00,106.88,106.96,106.74,106.74,15984.0,105.7135,105.7926,105.575,105.575,15984.0
2023-11-28 12:20:00,106.75,106.79,106.53,106.54,23071.0,105.5849,105.6245,105.3673,105.3772,23071.0
2023-11-28 12:30:00,106.53,106.53,106.13,106.21,30642.0,105.3673,105.3673,104.9717,105.0508,30642.0
2023-11-28 12:40:00,106.26,106.37,106.12,106.22,65620.0,105.1003,105.2091,104.9618,105.0607,65620.0
2023-11-28 12:50:00,106.21,106.21,105.96,106.01,33088.0,105.0508,105.0508,104.8035,104.853,33088.0
2023-11-28 13:00:00,105.99,106.0,105.63,105.89,39614.0,104.8332,104.8431,104.4771,104.7343,39614.0
2023-11-28 13:10:00,105.86,106.32,105.83,106.31,97269.0,104.7046,105.1596,104.675,105.1497,97269.0
2023-11-28 13:20:00,106.32,106.45,106.28,106.37,311774.0,105.1596,105.2882,105.12,105.2091,311774.0
2023-11-28 13:30:00,106.36,106.36,106.14,106.16,17589.0,105.1992,105.1992,104.9816,105.0014,17589.0
2023-11-28 13:40:00,106.2,106.5,106.2,106.43,12093.0,105.0409,105.3376,105.0409,105.2684,12093.0
2023-11-28 13:50:00,106.39,106.45,106.23,106.25,10543.0,105.2288,105.2882,105.0706,105.0904,10543.0
2023-11-28 14:00:00,106.26,106.31,106.15,106.22,12421.0,105.1003,105.1497,104.9915,105.0607,12421.0
2023-11-28 14:10:00,106.22,106.32,105.98,106.0,18604.0,105.0607,105.1596,104.8233,104.8431,18604.0
2023-11-28 14:20:00,106.02,106.08,105.82,105.86,132897.0,104.8629,104.9222,104.6651,104.7046,132897.0
2023-11-28 14:30:00,105.87,106.06,105.77,105.85,147201.0,104.7145,104.9024,104.6156,104.6947,147201.0
2023-11-28 14:40:00,105.89,105.94,105.81,105.86,18430.0,104.7343,104.7838,104.6552,104.7046,18430.0
2023-11-28 14:50:00,105.89,106.2,105.87,106.12,16035.0,104.7343,105.0409,104.7145,104.9618,16035.0
2023-11-28 15:00:00,106.14,106.23,106.06,106.11,13371.0,104.9816,105.0706,104.9024,104.9519,13371.0
2023-11-28 15:10:00,106.13,106.21,105.94,106.2,14527.0,104.9717,105.0508,104.7838,105.0409,14527.0
2023-11-28 15:20:00,106.2,106.2,105.92,105.95,19907.0,105.0409,105.0409,104.764,104.7936,19907.0
2023-11-28 15:30:00,105.95,105.98,105.77,105.8,23895.0,104.7936,104.8233,104.6156,104.6453,23895.0
2023-11-28 15:40:00,105.8,105.81,105.61,105.76,40911.0,104.6453,104.6552,104.4574,104.6057,40911.0
2023-11-28 15:50:00,105.74,105.8,105.56,105.65,138958.0,104.5859,104.6453,104.4079,104.4969,138958.0
2023-11-29 09:30:00,106.63,107.41,106.5,106.85,112610.0,105.4662,106.2377,105.3376,105.6838,112610.0
2023-11-29 09:40:00,106.97,108.13,106.97,107.95,87262.0,105.8025,106.9499,105.8025,106.7718,87262.0
2023-11-29 09:50:00,107.96,108.75,107.94,108.4,40612.0,106.7817,107.5631,106.7619,107.2169,40612.0
2023-11-29 10:00:00,108.34,108.34,107.09,107.15,45785.0,107.1576,107.1576,105.9212,105.9805,45785.0
2023-11-29 10:10:00,107.09,107.26,106.61,106.64,46376.0,105.9212,106.0893,105.4464,105.4761,46376.0
2023-11-29 10:20:00,106.6,106.69,106.06,106.33,34012.0,105.4366,105.5256,104.9024,105.1695,34012.0
2023-11-29 10:30:00,106.37,106.45,105.94,106.13,44160.0,105.2091,105.2882,104.7838,104.9717,44160.0
2023-11-29 10:40:00,106.13,106.31,106.04,106.15,38060.0,104.9717,105.1497,104.8827,104.9915,38060.0
2023-11-29 10:50:00,106.18,106.39,106.14,106.19,30732.0,105.0211,105.2288,104.9816,105.031,30732.0
2023-11-29 11:00:00,106.16,106.57,106.09,106.32,37262.0,105.0014,105.4069,104.9321,105.1596,37262.0
2023-11-29 11:10:00,106.29,106.29,105.36,105.75,104411.0,105.1299,105.1299,104.2101,104.5958,104411.0
2023-11-29 11:20:00,105.79,106.21,105.69,105.97,35587.0,104.6354,105.0508,104.5365,104.8134,35587.0
2023-11-29 11:30:00,106.02,106.04,105.7,105.87,21478.0,104.8629,104.8827,104.5464,104.7145,21478.0
2023-11-29 11:40:00,105.9,106.01,105.78,105.95,22255.0,104.7442,104.853,104.6255,104.7936,22255.0
2023-11-29 11:50:00,105.93,106.21,105.84,106.05,28932.0,104.7739,105.0508,104.6848,104.8926,28932.0
2023-11-29 12:00:00,106.04,106.11,105.79,106.1,16109.0,104.8827,104.9519,104.6354,104.942,16109.0
2023-11-29 12:10:00,106.1,106.36,106.03,106.25,18267.0,104.942,105.1992,104.8728,105.0904,18267.0
2023-11-29 12:20:00,106.21,106.39,106.16,106.39,13292.0,105.0508,105.2288,105.0014,105.2288,13292.0
2023-11-29 12:30:00,106.4,106.66,106.37,106.51,9086.0,105.2387,105.4959,105.2091,105.3475,9086.0
2023-11-29 12:40:00,106.5,106.54,106.35,106.42,14835.0,105.3376,105.3772,105.1893,105.2585,14835.0
2023-11-29 12:50:00,106.44,106.49,106.32,106.4,12966.0,105.2783,105.3278,105.1596,105.2387,12966.0
2023-11-29 13:00:00,106.41,106.41,106.21,106.26,13733.0,105.2486,105.2486,105.0508,105.1003,13733.0
2023-11-29 13:10:00,106.32,106.4,106.23,106.37,11693.0,105.1596,105.2387,105.0706,105.2091,11693.0
2023-11-29 13:20:00,106.36,106.47,106.29,106.4,13123.0,105.1992,105.308,105.1299,105.2387,13123.0
2023-11-29 13:30:00,106.4,106.4,106.15,106.21,16117.0,105.2387,105.2387,104.9915,105.0508,16117.0
2023-11-29 13:40:00,106.23,106.31,106.22,106.26,11216.0,105.0706,105.1497,105.0607,105.1003,11216.0
2023-11-29 13:50:00,106.28,106.35,106.21,106.26,17763.0,105.12,105.1893,105.0508,105.1003,17763.0
2023-11-29 14:00:00,106.28,106.34,106.17,106.25,18945.0,105.12,105.1794,105.0112,105.0904,18945.0
2023-11-29 14:10:00,106.23,106.44,106.19,106.27,16421.0,105.0706,105.2783,105.031,105.1102,16421.0
2023-11-29 14:20:00,106.29,106.35,106.23,106.23,16197.0,105.1299,105.1893,105.0706,105.0706,16197.0
2023-11-29 14:30:00,106.23,106.24,105.73,105.8,38932.0,105.0706,105.0805,104.576,104.6453,38932.0
2023-11-29 14:40:00,105.81,106.06,105.79,106.04,15715.0,104.6552,104.9024,104.6354,104.8827,15715.0
2023-11-29 14:50:00,106.01,106.08,105.8,105.89,37616.0,104.853,104.9222,104.6453,104.7343,37616.0
2023-11-29 15:00:00,105.88,105.91,105.73,105.82,24416.0,104.7244,104.7541,104.576,104.6651,24416.0
2023-11-29 15:10:00,105.81,106.16,105.74,106.16,39455.0,104.6552,105.0014,104.5859,105.0014,39455.0
2023-11-29 15:20:00,106.17,106.27,105.92,105.98,55388.0,105.0112,105.1102,104.764,104.8233,55388.0
2023-11-29 15:30:00,105.96,106.02,105.68,105.72,27242.0,104.8035,104.8629,104.5266,104.5662,27242.0
2023-11-29 15:40:00,105.75,105.92,105.7,105.87,39357.0,104.5958,104.764,104.5464,104.7145,39357.0
2023-11-29 15:50:00,105.86,105.95,105.75,105.94,186040.0,104.7046,104.7936,104.5958,104.7838,186040.0
2023-11-30 09:30:00,106.51,107.08,106.51,106.63,52412.0,105.3475,105.9113,105.3475,105.4662,52412.0
2023-11-30 09:40:00,106.7,106.94,106.12,106.68,49269.0,105.5355,105.7728,104.9618,105.5157,49269.0
2023-11-30 09:50:00,106.73,107.3,106.67,107.3,68886.0,105.5651,106.1289,105.5058,106.1289,68886.0
2023-11-30 10:00:00,107.32,107.33,106.5,106.75,31988.0,106.1487,106.1586,105.3376,105.5849,31988.0
2023-11-30 10:10:00,106.75,106.79,106.53,106.68,28892.0,105.5849,105.6245,105.3673,105.5157,28892.0
2023-11-30 10:20:00,106.69,106.73,106.53,106.66,24456.0,105.5256,105.5651,105.3673,105.4959,24456.0
2023-11-30 10:30:00,106.69,107.06,106.53,106.63,28685.0,105.5256,105.8915,105.3673,105.4662,28685.0
2023-11-30 10:40:00,106.63,106.67,106.17,106.36,20105.0,105.4662,105.5058,105.0112,105.1992,20105.0
2023-11-30 10:50:00,106.32,106.58,106.26,106.55,20936.0,105.1596,105.4168,105.1003,105.3871,20936.0
2023-11-30 11:00:00,106.57,106.66,106.36,106.36,21828.0,105.4069,105.4959,105.1992,105.1992,21828.0
2023-11-30 11:10:00,106.37,106.76,106.28,106.61,30832.0,105.2091,105.5948,105.12,105.4464,30832.0
2023-11-30 11:20:00,106.62,106.98,106.62,106.8,37635.0,105.4563,105.8124,105.4563,105.6344,37635.0
2023-11-30 11:30:00,106.81,107.08,106.72,106.96,19197.0,105.6443,105.9113,105.5552,105.7926,19197.0
2023-11-30 11:40:00,107.01,107.05,106.69,106.84,21131.0,105.8421,105.8816,105.5256,105.6739,21131.0
2023-11-30 11:50:00,106.84,106.98,106.79,106.89,9829.0,105.6739,105.8124,105.6245,105.7234,9829.0
2023-11-30 12:00:00,106.86,107.28,106.83,107.27,23119.0,105.6937,106.1091,105.664,106.0992,23119.0
2023-11-30 12:10:00,107.29,107.65,107.15,107.58,38119.0,106.119,106.4751,105.9805,106.4059,38119.0
2023-11-30 12:20:00,107.55,107.7,107.43,107.63,24930.0,106.3762,106.5245,106.2575,106.4553,24930.0
2023-11-30 12:30:00,107.64,107.68,107.33,107.49,13681.0,106.4652,106.5048,106.1586,106.3168,13681.0
2023-11-30 12:40:00,107.45,107.66,107.45,107.57,14560.0,106.2773,106.485,106.2773,106.396,14560.0
2023-11-30 12:50:00,107.58,107.71,107.48,107.53,14198.0,106.4059,106.5344,106.3069,106.3564,14198.0
2023-11-30 13:00:00,107.5,107.59,107.22,107.23,20706.0,106.3267,106.4157,106.0498,106.0597,20706.0
2023-11-30 13:10:00,107.24,107.49,107.2,107.45,12132.0,106.0696,106.3168,106.03,106.2773,12132.0
2023-11-30 13:20:00,107.44,107.57,107.29,107.35,10679.0,106.2674,106.396,106.119,106.1784,10679.0
2023-11-30 13:30:00,107.37,107.47,107.23,107.34,15473.0,106.1981,106.2971,106.0597,106.1685,15473.0
2023-11-30 13:40:00,107.34,107.56,107.25,107.34,20107.0,106.1685,106.3861,106.0795,106.1685,20107.0
2023-11-30 13:50:00,107.34,107.42,107.28,107.39,18705.0,106.1685,106.2476,106.1091,106.2179,18705.0
2023-11-30 14:00:00,107.39,107.5,107.37,107.45,29557.0,106.2179,106.3267,106.1981,106.2773,29557.0
2023-11-30 14:10:00,107.44,107.76,107.44,107.64,47730.0,106.2674,106.5839,106.2674,106.4652,47730.0
2023-11-30 14:20:00,107.66,107.69,107.47,107.57,29579.0,106.485,106.5147,106.2971,106.396,29579.0
2023-11-30 14:30:00,107.6,107.68,107.47,107.68,16287.0,106.4256,106.5048,106.2971,106.5048,16287.0
2023-11-30 14:40:00,107.66,107.83,107.62,107.76,21171.0,106.485,106.6531,106.4454,106.5839,21171.0
2023-11-30 14:50:00,107.76,107.93,107.68,107.93,28772.0,106.5839,106.752,106.5048,106.752,28772.0
2023-11-30 15:00:00,107.93,107.93,107.58,107.61,28213.0,106.752,106.752,106.4059,106.4355,28213.0
2023-11-30 15:10:00,107.66,107.68,107.43,107.53,27458.0,106.485,106.5048,106.2575,106.3564,27458.0
2023-11-30 15:20:00,107.55,107.58,107.16,107.25,40652.0,106.3762,106.4059,105.9904,106.0795,40652.0
2023-11-30 15:30:00,107.22,107.25,106.74,106.74,56880.0,106.0498,106.0795,105.575,105.575,56880.0
2023-11-30 15:40:00,106.76,107.24,106.76,107.03,62248.0,105.5948,106.0696,105.5948,105.8619,62248.0
2023-11-30 15:50:00,107.05,107.55,107.05,107.39,195571.0,105.8816,106.3762,105.8816,106.2179,195571.0
2023-12-01 09:30:00,107.48,107.98,107.1,107.89,54021.0,106.3069,106.8015,105.9311,106.7125,54021.0
2023-12-01 09:40:00,107.87,108.11,107.68,108.1,30140.0,106.6927,106.9301,106.5048,106.9202,30140.0
2023-12-01 09:50:00,108.03,108.39,107.74,108.17,29339.0,106.8509,107.207,106.5641,106.9894,29339.0
2023-12-01 10:00:00,108.39,108.85,108.21,108.79,29487.0,107.207,107.662,107.029,107.6026,29487.0
2023-12-01 10:10:00,108.72,109.06,108.64,108.96,65328.0,107.5334,107.8697,107.4543,107.7708,65328.0
2023-12-01 10:20:00,108.96,109.28,108.9,109.04,27446.0,107.7708,108.0873,107.7114,107.8499,27446.0
2023-12-01 10:30:00,109.02,109.29,108.98,109.14,19781.0,107.8301,108.0972,107.7906,107.9488,19781.0
2023-12-01 10:40:00,109.15,109.21,108.92,108.98,28641.0,107.9587,108.0181,107.7312,107.7906,28641.0
2023-12-01 10:50:00,108.99,109.14,108.88,108.91,42198.0,107.8005,107.9488,107.6917,107.7213,42198.0
2023-12-01 11:00:00,108.88,109.2,108.65,109.14,33276.0,107.6917,108.0082,107.4642,107.9488,33276.0
2023-12-01 11:10:00,109.16,109.57,109.14,109.38,27974.0,107.9686,108.3741,107.9488,108.1862,27974.0
2023-12-01 11:20:00,109.4,109.5,109.29,109.48,22998.0,108.206,108.3049,108.0972,108.2851,22998.0
2023-12-01 11:30:00,109.47,109.47,109.16,109.18,19396.0,108.2752,108.2752,107.9686,107.9884,19396.0
2023-12-01 11:40:00,109.2,109.43,109.16,109.43,24276.0,108.0082,108.2357,107.9686,108.2357,24276.0
2023-12-01 11:50:00,109.44,109.6,109.41,109.5,31598.0,108.2456,108.4038,108.2159,108.3049,31598.0
2023-12-01 12:00:00,109.5,109.65,109.47,109.59,50350.0,108.3049,108.4533,108.2752,108.3939,50350.0
2023-12-01 12:10:00,109.57,109.75,109.52,109.57,39500.0,108.3741,108.5522,108.3247,108.3741,39500.0
2023-12-01 12:20:00,109.57,109.96,109.5,109.9,30463.0,108.3741,108.7599,108.3049,108.7005,30463.0
2023-12-01 12:30:00,109.87,109.94,109.77,109.84,18514.0,108.6709,108.7401,108.572,108.6412,18514.0
2023-12-01 12:40:00,109.81,109.9,109.79,109.88,6297.0,108.6115,108.7005,108.5917,108.6808,6297.0
2023-12-01 12:50:00,109.83,109.89,109.71,109.85,10919.0,108.6313,108.6906,108.5126,108.6511,10919.0
2023-12-01 13:00:00,109.86,109.98,109.79,109.95,25353.0,108.661,108.7797,108.5917,108.75,25353.0
2023-12-01 13:10:00,109.97,110.09,109.9,110.09,67992.0,108.7698,108.8885,108.7005,108.8885,67992.0
2023-12-01 13:20:00,110.09,110.17,110.04,110.09,20319.0,108.8885,108.9676,108.839,108.8885,20319.0
2023-12-01 13:30:00,110.11,110.17,109.84,109.85,16146.0,108.9082,108.9676,108.6412,108.6511,16146.0
2023-12-01 13:40:00,109.83,109.87,109.66,109.69,17463.0,108.6313,108.6709,108.4632,108.4928,17463.0
2023-12-01 13:50:00,109.72,109.86,109.67,109.78,14576.0,108.5225,108.661,108.473,108.5818,14576.0
2023-12-01 14:00:00,109.81,110.26,109.78,110.12,27791.0,108.6115,109.0566,108.5818,108.9181,27791.0
2023-12-01 14:10:00,110.09,110.16,110.02,110.06,21803.0,108.8885,108.9577,108.8192,108.8588,21803.0
2023-12-01 14:20:00,110.05,110.15,109.96,110.15,21298.0,108.8489,108.9478,108.7599,108.9478,21298.0
2023-12-01 14:30:00,110.14,110.4,110.12,110.38,26313.0,108.9379,109.1951,108.9181,109.1753,26313.0
2023-12-01 14:40:00,110.37,110.47,110.25,110.43,31550.0,109.1654,109.2643,109.0467,109.2247,31550.0
2023-12-01 14:50:00,110.45,110.56,110.41,110.5,20887.0,109.2445,109.3533,109.205,109.294,20887.0
2023-12-01 15:00:00,110.54,110.67,110.36,110.46,24186.0,109.3335,109.4621,109.1555,109.2544,24186.0
2023-12-01 15:10:00,110.46,110.48,110.19,110.3,28658.0,109.2544,109.2742,108.9874,109.0962,28658.0
2023-12-01 15:20:00,110.29,110.32,110.22,110.31,25062.0,109.0863,109.1159,109.017,109.1061,25062.0
2023-12-01 15:30:00,110.31,110.44,110.25,110.3,35441.0,109.1061,109.2346,109.0467,109.0962,35441.0
2023-12-01 15:40:00,110.32,110.44,110.26,110.4,81067.0,109.1159,109.2346,109.0566,109.1951,81067.0
2023-12-01 15:50:00,110.4,110.74,110.29,110.72,249132.0,109.1951,109.5314,109.0863,109.5116,249132.0
2023-12-04 09:30:00,110.75,113.08,110.66,112.41,269597.0,109.5413,111.8458,109.4522,111.1831,269597.0
2023-12-04 09:40:00,112.51,113.17,112.19,112.68,70115.0,111.282,111.9348,110.9655,111.4502,70115.0
2023-12-04 09:50:00,112.73,113.02,112.43,112.76,66720.0,111.4996,111.7865,111.2029,111.5293,66720.0
2023-12-04 10:00:00,112.76,113.4,112.54,113.39,102082.0,111.5293,112.1623,111.3117,112.1524,102082.0
2023-12-04 10:10:00,113.35,113.52,113.18,113.26,48747.0,112.1129,112.281,111.9447,112.0239,48747.0
2023-12-04 10:20:00,113.3,113.36,112.55,112.71,48473.0,112.0634,112.1228,111.3216,111.4799,48473.0
2023-12-04 10:30:00,112.7,112.97,112.38,112.91,58283.0,111.47,111.737,111.1535,111.6777,58283.0
2023-12-04 10:40:00,112.94,113.3,112.86,113.28,41556.0,111.7074,112.0634,111.6282,112.0436,41556.0
2023-12-04 10:50:00,113.3,113.3,112.69,113.12,51633.0,112.0634,112.0634,111.4601,111.8854,51633.0
2023-12-04 11:00:00,113.1,113.36,112.89,113.35,42195.0,111.8656,112.1228,111.6579,112.1129,42195.0
2023-12-04 11:10:00,113.37,113.9,113.32,113.85,74581.0,112.1327,112.6569,112.0832,112.6074,74581.0
2023-12-04 11:20:00,113.88,114.04,113.64,113.81,48536.0,112.6371,112.7953,112.3997,112.5679,48536.0
2023-12-04 11:30:00,113.78,114.03,113.7,113.95,50392.0,112.5382,112.7855,112.4591,112.7063,50392.0
2023-12-04 11:40:00,113.95,114.06,113.81,113.84,43504.0,112.7063,112.8151,112.5679,112.5975,43504.0
2023-12-04 11:50:00,113.86,114.04,113.86,113.92,49495.0,112.6173,112.7953,112.6173,112.6767,49495.0
2023-12-04 12:00:00,113.94,114.21,113.8,114.17,69770.0,112.6964,112.9635,112.558,112.9239,69770.0
2023-12-04 12:10:00,114.15,114.21,113.72,113.81,80375.0,112.9041,112.9635,112.4788,112.5679,80375.0
2023-12-04 12:20:00,113.82,113.83,113.38,113.55,381294.0,112.5778,112.5876,112.1426,112.3107,381294.0
2023-12-04 12:30:00,113.55,113.8,113.54,113.72,38682.0,112.3107,112.558,112.3008,112.4788,38682.0
2023-12-04 12:40:00,113.77,113.81,113.64,113.68,29385.0,112.5283,112.5679,112.3997,112.4393,29385.0
2023-12-04 12:50:00,113.65,114.04,113.64,114.01,26078.0,112.4096,112.7953,112.3997,112.7657,26078.0
2023-12-04 13:00:00,114.01,114.14,113.88,114.12,32242.0,112.7657,112.8943,112.6371,112.8745,32242.0
2023-12-04 13:10:00,114.15,114.19,113.77,113.87,45857.0,112.9041,112.9437,112.5283,112.6272,45857.0
2023-12-04 13:20:00,113.9,113.95,113.54,113.63,49593.0,112.6569,112.7063,112.3008,112.3898,49593.0
2023-12-04 13:30:00,113.59,113.75,113.45,113.71,52449.0,112.3503,112.5085,112.2118,112.469,52449.0
2023-12-04 13:40:00,113.74,113.84,113.58,113.69,26033.0,112.4986,112.5975,112.3404,112.4492,26033.0
2023-12-04 13:50:00,113.71,114.04,113.71,113.82,24578.0,112.469,112.7953,112.469,112.5778,24578.0
2023-12-04 14:00:00,113.84,113.86,113.6,113.74,35136.0,112.5975,112.6173,112.3602,112.4986,35136.0
2023-12-04 14:10:00,113.74,114.16,113.73,114.13,24652.0,112.4986,112.914,112.4887,112.8844,24652.0
2023-12-04 14:20:00,114.19,114.31,113.99,114.06,35937.0,112.9437,113.0624,112.7459,112.8151,35937.0
2023-12-04 14:30:00,114.03,114.17,113.96,114.01,35380.0,112.7855,112.9239,112.7162,112.7657,35380.0
2023-12-04 14:40:00,114.01,114.34,113.99,114.31,29729.0,112.7657,113.0921,112.7459,113.0624,29729.0
2023-12-04 14:50:00,114.32,114.35,114.11,114.15,50196.0,113.0723,113.102,112.8646,112.9041,50196.0
2023-12-04 15:00:00,114.14,114.31,114.14,114.22,30448.0,112.8943,113.0624,112.8943,112.9734,30448.0
2023-12-04 15:10:00,114.25,114.31,113.92,113.94,44316.0,113.0031,113.0624,112.6767,112.6964,44316.0
2023-12-04 15:20:00,113.96,114.16,113.81,114.15,49651.0,112.7162,112.914,112.5679,112.9041,49651.0
2023-12-04 15:30:00,114.15,114.38,114.04,114.26,67087.0,112.9041,113.1316,112.7953,113.0129,67087.0
2023-12-04 15:40:00,114.28,114.43,114.22,114.27,94271.0,113.0327,113.1811,112.9734,113.0228,94271.0
2023-12-04 15:50:00,114.28,114.4,114.2,114.22,304811.0,113.0327,113.1514,112.9536,112.9734,304811.0
2023-12-05 09:30:00,113.12,113.79,112.85,113.32,54530.0,111.8854,112.5481,111.6183,112.0832,54530.0
2023-12-05 09:40:00,113.31,113.8,113.27,113.68,38394.0,112.0733,112.558,112.0338,112.4393,38394.0
2023-12-05 09:50:00,113.7,114.2,113.52,113.84,45720.0,112.4591,112.9536,112.281,112.5975,45720.0
2023-12-05 10:00:00,113.97,114.34,113.87,114.1,38088.0,112.7261,113.0921,112.6272,112.8547,38088.0
2023-12-05 10:10:00,114.05,114.05,113.39,113.5,32283.0,112.8052,112.8052,112.1524,112.2612,32283.0
2023-12-05 10:20:00,113.5,113.75,113.27,113.31,34737.0,112.2612,112.5085,112.0338,112.0733,34737.0
2023-12-05 10:30:00,113.31,113.44,112.66,112.98,50310.0,112.0733,112.2019,111.4304,111.7469,50310.0
2023-12-05 10:40:00,112.95,113.32,112.84,113.24,24439.0,111.7172,112.0832,111.6084,112.0041,24439.0
2023-12-05 10:50:00,113.2,113.5,112.99,113.48,18622.0,111.9645,112.2612,111.7568,112.2415,18622.0
2023-12-05 11:00:00,113.48,113.76,113.47,113.68,19788.0,112.2415,112.5184,112.2316,112.4393,19788.0
2023-12-05 11:10:00,113.73,113.73,113.37,113.43,17126.0,112.4887,112.4887,112.1327,112.192,17126.0
2023-12-05 11:20:00,113.48,114.1,113.34,113.93,30889.0,112.2415,112.8547,112.103,112.6865,30889.0
2023-12-05 11:30:00,113.99,114.25,113.96,114.04,20296.0,112.7459,113.0031,112.7162,112.7953,20296.0
2023-12-05 11:40:00,114.1,114.12,113.85,113.92,14475.0,112.8547,112.8745,112.6074,112.6767,14475.0
2023-12-05 11:50:00,113.86,113.86,113.52,113.73,37769.0,112.6173,112.6173,112.281,112.4887,37769.0
2023-12-05 12:00:00,113.72,113.85,113.68,113.68,17292.0,112.4788,112.6074,112.4393,112.4393,17292.0
2023-12-05 12:10:00,113.69,113.75,113.32,113.35,17913.0,112.4492,112.5085,112.0832,112.1129,17913.0
2023-12-05 12:20:00,113.36,113.52,113.2,113.43,10872.0,112.1228,112.281,111.9645,112.192,10872.0
2023-12-05 12:30:00,113.45,113.48,113.12,113.2,17208.0,112.2118,112.2415,111.8854,111.9645,17208.0
2023-12-05 12:40:00,113.19,113.2,112.81,112.94,19315.0,111.9546,111.9645,111.5788,111.7074,19315.0
2023-12-05 12:50:00,112.94,113.15,112.94,113.12,17700.0,111.7074,111.9151,111.7074,111.8854,17700.0
2023-12-05 13:00:00,113.12,113.12,112.89,113.03,11515.0,111.8854,111.8854,111.6579,111.7964,11515.0
2023-12-05 13:10:00,113.06,113.45,113.05,113.44,15959.0,111.826,112.2118,111.8162,112.2019,15959.0
2023-12-05 13:20:00,113.45,113.71,113.44,113.6,24405.0,112.2118,112.469,112.2019,112.3602,24405.0
2023-12-05 13:30:00,113.61,113.68,113.5,113.64,16558.0,112.37,112.4393,112.2612,112.3997,16558.0
2023-12-05 13:40:00,113.64,113.78,113.55,113.66,29968.0,112.3997,112.5382,112.3107,112.4195,29968.0
2023-12-05 13:50:00,113.65,113.93,113.63,113.88,24761.0,112.4096,112.6865,112.3898,112.6371,24761.0
2023-12-05 14:00:00,113.89,113.93,113.78,113.89,18651.0,112.647,112.6865,112.5382,112.647,18651.0
2023-12-05 14:10:00,113.91,114.12,113.9,114.0,22853.0,112.6668,112.8745,112.6569,112.7558,22853.0
2023-12-05 14:20:00,113.97,113.98,113.84,113.91,14728.0,112.7261,112.736,112.5975,112.6668,14728.0
2023-12-05 14:30:00,113.91,113.96,113.71,113.81,42433.0,112.6668,112.7162,112.469,112.5679,42433.0
2023-12-05 14:40:00,113.79,113.92,113.75,113.88,19648.0,112.5481,112.6767,112.5085,112.6371,19648.0
2023-12-05 14:50:00,113.9,114.0,113.85,113.88,17273.0,112.6569,112.7558,112.6074,112.6371,17273.0
2023-12-05 15:00:00,113.88,113.91,113.73,113.75,19434.0,112.6371,112.6668,112.4887,112.5085,19434.0
2023-12-05 15:10:00,113.77,113.81,113.58,113.67,22702.0,112.5283,112.5679,112.3404,112.4294,22702.0
2023-12-05 15:20:00,113.67,113.82,113.57,113.82,23088.0,112.4294,112.5778,112.3305,112.5778,23088.0
2023-12-05 15:30:00,113.79,113.85,113.62,113.67,28680.0,112.5481,112.6074,112.3799,112.4294,28680.0
2023-12-05 15:40:00,113.64,113.89,113.59,113.79,46754.0,112.3997,112.647,112.3503,112.5481,46754.0
2023-12-05 15:50:00,113.79,114.3,113.77,114.28,222112.0,112.5481,113.0525,112.5283,113.0327,222112.0
2023-12-06 09:30:00,115.0,117.71,114.99,117.02,195741.0,113.7449,116.4253,113.735,115.7428,195741.0
2023-12-06 09:40:00,117.02,117.27,116.6,116.83,68307.0,115.7428,115.9901,115.3274,115.5549,68307.0
2023-12-06 09:50:00,116.79,117.75,116.79,117.36,49361.0,115.5153,116.4649,115.5153,116.0791,49361.0
2023-12-06 10:00:00,117.45,117.85,117.26,117.76,65528.0,116.1681,116.5638,115.9802,116.4747,65528.0
2023-12-06 10:10:00,117.79,117.8,117.21,117.61,66578.0,116.5044,116.5143,115.9308,116.3264,66578.0
2023-12-06 10:20:00,117.6,117.71,117.19,117.58,51863.0,116.3165,116.4253,115.911,116.2967,51863.0
2023-12-06 10:30:00,117.59,118.32,117.59,118.32,90455.0,116.3066,117.0286,116.3066,117.0286,90455.0
2023-12-06 10:40:00,118.33,118.55,118.21,118.29,48615.0,117.0385,117.2561,116.9198,116.999,48615.0
2023-12-06 10:50:00,118.27,118.54,117.95,118.06,44254.0,116.9792,117.2462,116.6627,116.7715,44254.0
2023-12-06 11:00:00,118.01,118.05,117.74,117.88,43592.0,116.722,116.7616,116.455,116.5934,43592.0
2023-12-06 11:10:00,117.85,118.35,117.82,118.15,24470.0,116.5638,117.0583,116.5341,116.8605,24470.0
2023-12-06 11:20:00,118.2,118.32,118.0,118.11,25780.0,116.9099,117.0286,116.7121,116.8209,25780.0
2023-12-06 11:30:00,118.1,118.27,117.89,118.23,31066.0,116.811,116.9792,116.6033,116.9396,31066.0
2023-12-06 11:40:00,118.24,118.29,118.11,118.18,40736.0,116.9495,116.999,116.8209,116.8902,40736.0
2023-12-06 11:50:00,118.13,118.73,118.11,118.73,43000.0,116.8407,117.4342,116.8209,117.4342,43000.0
2023-12-06 12:00:00,118.73,118.81,118.5,118.79,34241.0,117.4342,117.5133,117.2067,117.4935,34241.0
2023-12-06 12:10:00,118.79,119.05,118.58,118.59,62680.0,117.4935,117.7507,117.2858,117.2957,62680.0
2023-12-06 12:20:00,118.54,118.63,118.21,118.24,44662.0,117.2462,117.3353,116.9198,116.9495,44662.0
2023-12-06 12:30:00,118.25,118.53,118.0,118.53,51780.0,116.9594,117.2363,116.7121,117.2363,51780.0
2023-12-06 12:40:00,118.53,118.76,118.52,118.56,36123.0,117.2363,117.4638,117.2265,117.266,36123.0
2023-12-06 12:50:00,118.54,118.56,118.19,118.28,40524.0,117.2462,117.266,116.9001,116.9891,40524.0
2023-12-06 13:00:00,118.29,118.49,117.91,118.07,40645.0,116.999,117.1968,116.6231,116.7814,40645.0
2023-12-06 13:10:00,118.07,118.18,117.88,118.0,26408.0,116.7814,116.8902,116.5934,116.7121,26408.0
2023-12-06 13:20:00,118.03,118.17,117.91,118.17,30409.0,116.7418,116.8803,116.6231,116.8803,30409.0
2023-12-06 13:30:00,118.17,118.33,118.15,118.24,33143.0,116.8803,117.0385,116.8605,116.9495,33143.0
2023-12-06 13:40:00,118.23,118.33,117.99,118.27,51360.0,116.9396,117.0385,116.7022,116.9792,51360.0
2023-12-06 13:50:00,118.29,118.49,118.29,118.41,23961.0,116.999,117.1968,116.999,117.1177,23961.0
2023-12-06 14:00:00,118.4,118.59,118.39,118.45,37427.0,117.1078,117.2957,117.0979,117.1572,37427.0
2023-12-06 14:10:00,118.44,118.6,118.26,118.34,43823.0,117.1473,117.3056,116.9693,117.0484,43823.0
2023-12-06 14:20:00,118.35,118.35,117.81,117.84,24147.0,117.0583,117.0583,116.5242,116.5539,24147.0
2023-12-06 14:30:00,117.86,118.08,117.86,117.87,32108.0,116.5737,116.7913,116.5737,116.5835,32108.0
2023-12-06 14:40:00,117.93,118.01,117.75,117.94,34094.0,116.6429,116.722,116.4649,116.6528,34094.0
2023-12-06 14:50:00,117.95,118.06,117.83,117.85,27554.0,116.6627,116.7715,116.544,116.5638,27554.0
2023-12-06 15:00:00,117.82,117.84,117.62,117.7,17459.0,116.5341,116.5539,116.3363,116.4154,17459.0
2023-12-06 15:10:00,117.66,117.73,117.46,117.58,25812.0,116.3758,116.4451,116.178,116.2967,25812.0
2023-12-06 15:20:00,117.54,117.57,117.33,117.4,26833.0,116.2571,116.2868,116.0494,116.1187,26833.0
2023-12-06 15:30:00,117.39,117.6,117.3,117.5,64134.0,116.1088,116.3165,116.0198,116.2176,64134.0
2023-12-06 15:40:00,117.51,117.79,117.51,117.78,77445.0,116.2275,116.5044,116.2275,116.4945,77445.0
2023-12-06 15:50:00,117.78,118.2,117.72,118.17,349448.0,116.4945,116.9099,116.4352,116.8803,349448.0
2023-12-07 09:30:00,118.17,119.0,117.96,118.37,93974.0,116.8803,117.7012,116.6726,117.0781,93974.0
2023-12-07 09:40:00,118.4,118.97,118.28,118.9,35802.0,117.1078,117.6715,116.9891,117.6023,35802.0
2023-12-07 09:50:00,118.91,119.59,118.86,119.48,65189.0,117.6122,118.2848,117.5627,118.176,65189.0
2023-12-07 10:00:00,119.47,119.83,119.18,119.2,56846.0,118.1661,118.5222,117.8793,117.899,56846.0
2023-12-07 10:10:00,119.22,119.37,118.95,119.11,35065.0,117.9188,118.0672,117.6518,117.81,35065.0
2023-12-07 10:20:00,119.13,119.55,119.05,119.34,26117.0,117.8298,118.2452,117.7507,118.0375,26117.0
2023-12-07 10:30:00,119.32,119.32,118.62,118.84,96007.0,118.0177,118.0177,117.3254,117.543,96007.0
2023-12-07 10:40:00,118.88,118.97,118.56,118.62,18018.0,117.5825,117.6715,117.266,117.3254,18018.0
2023-12-07 10:50:00,118.57,119.05,118.51,119.03,33157.0,117.2759,117.7507,117.2166,117.7309,33157.0
2023-12-07 11:00:00,119.04,119.1,118.76,118.88,35643.0,117.7408,117.8001,117.4638,117.5825,35643.0
2023-12-07 11:10:00,118.89,118.94,118.63,118.68,19688.0,117.5924,117.6419,117.3353,117.3847,19688.0
2023-12-07 11:20:00,118.69,118.86,118.54,118.84,16837.0,117.3946,117.5627,117.2462,117.543,16837.0
2023-12-07 11:30:00,118.86,119.26,118.81,119.23,20837.0,117.5627,117.9584,117.5133,117.9287,20837.0
2023-12-07 11:40:00,119.35,119.43,119.21,119.41,30776.0,118.0474,118.1265,117.9089,118.1067,30776.0
2023-12-07 11:50:00,119.42,119.45,119.25,119.39,13122.0,118.1166,118.1463,117.9485,118.087,13122.0
2023-12-07 12:00:00,119.37,119.55,119.35,119.41,36592.0,118.0672,118.2452,118.0474,118.1067,36592.0
2023-12-07 12:10:00,119.38,119.47,119.06,119.09,23405.0,118.0771,118.1661,117.7606,117.7902,23405.0
2023-12-07 12:20:00,119.12,119.29,118.97,119.21,42799.0,117.8199,117.988,117.6715,117.9089,42799.0
2023-12-07 12:30:00,119.17,119.23,119.01,119.02,16153.0,117.8694,117.9287,117.7111,117.721,16153.0
2023-12-07 12:40:00,119.03,119.07,118.89,118.9,10001.0,117.7309,117.7705,117.5924,117.6023,10001.0
2023-12-07 12:50:00,118.96,119.27,118.88,119.22,17811.0,117.6617,117.9683,117.5825,117.9188,17811.0
2023-12-07 13:00:00,119.2,119.39,119.1,119.27,26866.0,117.899,118.087,117.8001,117.9683,26866.0
2023-12-07 13:10:00,119.26,119.43,119.2,119.26,15437.0,117.9584,118.1265,117.899,117.9584,15437.0
2023-12-07 13:20:00,119.27,119.3,119.15,119.26,11061.0,117.9683,117.9979,117.8496,117.9584,11061.0
2023-12-07 13:30:00,119.25,119.4,119.23,119.39,17451.0,117.9485,118.0968,117.9287,118.087,17451.0
2023-12-07 13:40:00,119.38,119.41,119.24,119.24,18999.0,118.0771,118.1067,117.9386,117.9386,18999.0
2023-12-07 13:50:00,119.25,119.35,119.23,119.23,14302.0,117.9485,118.0474,117.9287,117.9287,14302.0
2023-12-07 14:00:00,119.27,119.33,119.15,119.29,11528.0,117.9683,118.0276,117.8496,117.988,11528.0
2023-12-07 14:10:00,119.3,119.5,119.25,119.48,20706.0,117.9979,118.1958,117.9485,118.176,20706.0
2023-12-07 14:20:00,119.49,119.65,119.45,119.57,20365.0,118.1859,118.3441,118.1463,118.265,20365.0
2023-12-07 14:30:00,119.59,119.68,119.37,119.42,20621.0,118.2848,118.3738,118.0672,118.1166,20621.0
2023-12-07 14:40:00,119.42,119.53,119.2,119.29,18280.0,118.1166,118.2254,117.899,117.988,18280.0
2023-12-07 14:50:00,119.29,119.38,119.26,119.36,14729.0,117.988,118.0771,117.9584,118.0573,14729.0
2023-12-07 15:00:00,119.34,119.49,119.31,119.39,17472.0,118.0375,118.1859,118.0078,118.087,17472.0
2023-12-07 15:10:00,119.41,119.5,119.2,119.29,27051.0,118.1067,118.1958,117.899,117.988,27051.0
2023-12-07 15:20:00,119.27,119.29,119.11,119.17,24576.0,117.9683,117.988,117.81,117.8694,24576.0
2023-12-07 15:30:00,119.15,119.18,118.88,118.93,30015.0,117.8496,117.8793,117.5825,117.632,30015.0
2023-12-07 15:40:00,118.93,119.07,118.79,118.95,60569.0,117.632,117.7705,117.4935,117.6518,60569.0
2023-12-07 15:50:00,118.95,119.52,118.91,119.49,226794.0,117.6518,118.2155,117.6122,118.1859,226794.0
2023-12-08 09:30:00,119.3,119.94,119.01,119.1,56447.0,117.9979,118.631,117.7111,117.8001,56447.0
2023-12-08 09:40:00,119.11,119.65,118.84,119.5,37605.0,117.81,118.3441,117.543,118.1958,37605.0
2023-12-08 09:50:00,119.42,119.9,118.97,119.84,44768.0,118.1166,118.5914,117.6715,118.532,44768.0
2023-12-08 10:00:00,119.94,120.36,119.81,120.23,92920.0,118.631,119.0464,118.5024,118.9178,92920.0
2023-12-08 10:10:00,120.21,120.45,120.07,120.3,15667.0,118.898,119.1354,118.7595,118.987,15667.0
2023-12-08 10:20:00,120.25,120.37,119.71,119.71,109432.0,118.9376,119.0563,118.4035,118.4035,109432.0
2023-12-08 10:30:00,119.71,119.87,119.43,119.71,56816.0,118.4035,118.5617,118.1265,118.4035,56816.0
2023-12-08 10:40:00,119.72,120.25,119.72,119.88,25996.0,118.4134,118.9376,118.4134,118.5716,25996.0
2023-12-08 10:50:00,119.9,120.0,119.8,119.82,72447.0,118.5914,118.6903,118.4925,118.5123,72447.0
2023-12-08 11:00:00,119.85,120.06,119.8,119.82,20841.0,118.5419,118.7496,118.4925,118.5123,20841.0
2023-12-08 11:10:00,119.82,119.86,119.4,119.47,71420.0,118.5123,118.5518,118.0968,118.1661,71420.0
2023-12-08 11:20:00,119.44,119.83,119.4,119.82,27628.0,118.1364,118.5222,118.0968,118.5123,27628.0
2023-12-08 11:30:00,119.86,120.06,119.7,119.84,17835.0,118.5518,118.7496,118.3936,118.532,17835.0
2023-12-08 11:40:00,119.79,119.85,119.55,119.68,39543.0,118.4826,118.5419,118.2452,118.3738,39543.0
2023-12-08 11:50:00,119.65,120.0,119.65,119.91,21445.0,118.3441,118.6903,118.3441,118.6013,21445.0
2023-12-08 12:00:00,119.94,120.15,119.93,120.11,18213.0,118.631,118.8387,118.6211,118.7991,18213.0
2023-12-08 12:10:00,120.09,120.2,119.88,120.1,16432.0,118.7793,118.8881,118.5716,118.7892,16432.0
2023-12-08 12:20:00,120.11,120.14,119.99,120.09,6798.0,118.7991,118.8288,118.6804,118.7793,6798.0
2023-12-08 12:30:00,120.12,120.2,119.95,120.14,13610.0,118.809,118.8881,118.6408,118.8288,13610.0
2023-12-08 12:40:00,120.16,120.34,120.15,120.28,14123.0,118.8486,119.0266,118.8387,118.9672,14123.0
2023-12-08 12:50:00,120.3,120.31,120.12,120.3,13270.0,118.987,118.9969,118.809,118.987,13270.0
2023-12-08 13:00:00,120.32,120.43,120.25,120.27,12284.0,119.0068,119.1156,118.9376,118.9574,12284.0
2023-12-08 13:10:00,120.3,120.37,120.24,120.29,9467.0,118.987,119.0563,118.9277,118.9771,9467.0
2023-12-08 13:20:00,120.28,120.34,120.13,120.19,12441.0,118.9672,119.0266,118.8189,118.8782,12441.0
2023-12-08 13:30:00,120.18,120.26,120.03,120.24,21847.0,118.8683,118.9475,118.72,118.9277,21847.0
2023-12-08 13:40:00,120.27,120.27,120.02,120.18,20120.0,118.9574,118.9574,118.7101,118.8683,20120.0
2023-12-08 13:50:00,120.19,120.24,120.05,120.16,12731.0,118.8782,118.9277,118.7398,118.8486,12731.0
2023-12-08 14:00:00,120.17,120.29,120.05,120.29,11743.0,118.8584,118.9771,118.7398,118.9771,11743.0
2023-12-08 14:10:00,120.3,120.48,120.26,120.48,15325.0,118.987,119.1651,118.9475,119.1651,15325.0
2023-12-08 14:20:00,120.5,120.56,120.3,120.36,12444.0,119.1848,119.2442,118.987,119.0464,12444.0
2023-12-08 14:30:00,120.39,120.4,120.21,120.33,13230.0,119.076,119.0859,118.898,119.0167,13230.0
2023-12-08 14:40:00,120.32,120.33,120.14,120.32,16396.0,119.0068,119.0167,118.8288,119.0068,16396.0
2023-12-08 14:50:00,120.32,120.37,120.25,120.3,12571.0,119.0068,119.0563,118.9376,118.987,12571.0
2023-12-08 15:00:00,120.27,120.45,120.25,120.36,16567.0,118.9574,119.1354,118.9376,119.0464,16567.0
2023-12-08 15:10:00,120.36,120.48,120.32,120.35,15106.0,119.0464,119.1651,119.0068,119.0365,15106.0
2023-12-08 15:20:00,120.37,120.43,120.17,120.43,52716.0,119.0563,119.1156,118.8584,119.1156,52716.0
2023-12-08 15:30:00,120.43,120.58,120.4,120.57,48866.0,119.1156,119.264,119.0859,119.2541,48866.0
2023-12-08 15:40:00,120.57,120.58,120.34,120.45,55189.0,119.2541,119.264,119.0266,119.1354,55189.0
2023-12-08 15:50:00,120.46,120.56,120.29,120.5,148936.0,119.1453,119.2442,118.9771,119.1848,148936.0
2023-12-11 09:30:00,120.23,120.63,119.99,120.12,137835.0,118.9178,119.3134,118.6804,118.809,137835.0
2023-12-11 09:40:00,120.14,120.51,119.64,119.89,31590.0,118.8288,119.1947,118.3342,118.5815,31590.0
2023-12-11 09:50:00,120.0,120.0,119.35,119.57,26461.0,118.6903,118.6903,118.0474,118.265,26461.0
2023-12-11 10:00:00,119.57,119.91,119.47,119.73,30412.0,118.265,118.6013,118.1661,118.4232,30412.0
2023-12-11 10:10:00,119.73,120.0,119.6,119.73,39832.0,118.4232,118.6903,118.2947,118.4232,39832.0
2023-12-11 10:20:00,119.77,119.93,119.6,119.62,19969.0,118.4628,118.6211,118.2947,118.3144,19969.0
2023-12-11 10:30:00,119.62,120.12,119.6,120.02,26393.0,118.3144,118.809,118.2947,118.7101,26393.0
2023-12-11 10:40:00,120.07,120.2,119.89,120.03,28228.0,118.7595,118.8881,118.5815,118.72,28228.0
2023-12-11 10:50:00,120.04,120.05,119.73,119.76,21293.0,118.7299,118.7398,118.4232,118.4529,21293.0
2023-12-11 11:00:00,119.75,119.94,119.62,119.62,28770.0,118.443,118.631,118.3144,118.3144,28770.0
2023-12-11 11:10:00,119.61,119.66,119.48,119.56,18778.0,118.3046,118.354,118.176,118.2551,18778.0
2023-12-11 11:20:00,119.52,119.64,119.4,119.6,17949.0,118.2155,118.3342,118.0968,118.2947,17949.0
2023-12-11 11:30:00,119.69,119.93,119.65,119.87,12902.0,118.3837,118.6211,118.3441,118.5617,12902.0
2023-12-11 11:40:00,119.97,120.34,119.96,120.18,16169.0,118.6606,119.0266,118.6507,118.8683,16169.0
2023-12-11 11:50:00,120.18,120.28,120.11,120.28,14055.0,118.8683,118.9672,118.7991,118.9672,14055.0
2023-12-11 12:00:00,120.25,120.32,120.15,120.32,16072.0,118.9376,119.0068,118.8387,119.0068,16072.0
2023-12-11 12:10:00,120.34,120.57,120.34,120.54,21716.0,119.0266,119.2541,119.0266,119.2244,21716.0
2023-12-11 12:20:00,120.55,120.62,120.53,120.61,12439.0,119.2343,119.3035,119.2145,119.2936,12439.0
2023-12-11 12:30:00,120.61,120.78,120.49,120.65,11497.0,119.2936,119.4618,119.175,119.3332,11497.0
2023-12-11 12:40:00,120.67,120.67,120.3,120.35,27582.0,119.353,119.353,118.987,119.0365,27582.0
2023-12-11 12:50:00,120.38,120.38,120.13,120.21,12344.0,119.0662,119.0662,118.8189,118.898,12344.0
2023-12-11 13:00:00,120.19,120.5,120.06,120.47,24465.0,118.8782,119.1848,118.7496,119.1552,24465.0
2023-12-11 13:10:00,120.48,120.48,120.26,120.43,17044.0,119.1651,119.1651,118.9475,119.1156,17044.0
2023-12-11 13:20:00,120.45,120.46,120.08,120.09,18652.0,119.1354,119.1453,118.7694,118.7793,18652.0
2023-12-11 13:30:00,120.08,120.09,119.54,119.55,38475.0,118.7694,118.7793,118.2353,118.2452,38475.0
2023-12-11 13:40:00,119.52,119.52,119.28,119.47,31625.0,118.2155,118.2155,117.9782,118.1661,31625.0
2023-12-11 13:50:00,119.47,119.47,119.22,119.4,34928.0,118.1661,118.1661,117.9188,118.0968,34928.0
2023-12-11 14:00:00,119.42,119.83,119.42,119.76,16793.0,118.1166,118.5222,118.1166,118.4529,16793.0
2023-12-11 14:10:00,119.77,119.77,119.64,119.7,21431.0,118.4628,118.4628,118.3342,118.3936,21431.0
2023-12-11 14:20:00,119.7,119.87,119.62,119.79,15493.0,118.3936,118.5617,118.3144,118.4826,15493.0
2023-12-11 14:30:00,119.86,119.96,119.72,119.8,16770.0,118.5518,118.6507,118.4134,118.4925,16770.0
2023-12-11 14:40:00,119.8,120.15,119.79,120.13,15756.0,118.4925,118.8387,118.4826,118.8189,15756.0
2023-12-11 14:50:00,120.16,120.3,120.12,120.18,14309.0,118.8486,118.987,118.809,118.8683,14309.0
2023-12-11 15:00:00,120.24,120.24,120.04,120.04,16293.0,118.9277,118.9277,118.7299,118.7299,16293.0
2023-12-11 15:10:00,120.06,120.41,120.05,120.31,21677.0,118.7496,119.0958,118.7398,118.9969,21677.0
2023-12-11 15:20:00,120.31,120.38,120.12,120.16,19744.0,118.9969,119.0662,118.809,118.8486,19744.0
2023-12-11 15:30:00,120.12,120.16,120.05,120.15,21197.0,118.809,118.8486,118.7398,118.8387,21197.0
2023-12-11 15:40:00,120.14,120.35,120.14,120.29,36618.0,118.8288,119.0365,118.8288,118.9771,36618.0
2023-12-11 15:50:00,120.28,120.56,120.25,120.4,107320.0,118.9672,119.2442,118.9376,119.0859,107320.0
2023-12-12 09:30:00,120.5,120.96,119.92,119.97,78778.0,119.1848,119.6398,118.6112,118.6606,78778.0
2023-12-12 09:40:00,120.04,120.45,119.76,120.04,84240.0,118.7299,119.1354,118.4529,118.7299,84240.0
2023-12-12 09:50:00,120.04,120.3,119.91,120.14,35236.0,118.7299,118.987,118.6013,118.8288,35236.0
2023-12-12 10:00:00,120.18,120.29,119.91,120.27,39901.0,118.8683,118.9771,118.6013,118.9574,39901.0
2023-12-12 10:10:00,120.29,120.34,119.76,119.81,31067.0,118.9771,119.0266,118.4529,118.5024,31067.0
2023-12-12 10:20:00,119.86,119.91,119.56,119.89,19372.0,118.5518,118.6013,118.2551,118.5815,19372.0
2023-12-12 10:30:00,119.89,120.01,119.77,119.9,11624.0,118.5815,118.7002,118.4628,118.5914,11624.0
2023-12-12 10:40:00,119.85,119.94,119.68,119.69,20227.0,118.5419,118.631,118.3738,118.3837,20227.0
2023-12-12 10:50:00,119.68,119.89,119.56,119.86,31882.0,118.3738,118.5815,118.2551,118.5518,31882.0
2023-12-12 11:00:00,119.87,119.9,119.62,119.71,15883.0,118.5617,118.5914,118.3144,118.4035,15883.0
2023-12-12 11:10:00,119.72,119.97,119.67,119.93,17420.0,118.4134,118.6606,118.3639,118.6211,17420.0
2023-12-12 11:20:00,119.95,120.14,119.83,120.0,32834.0,118.6408,118.8288,118.5222,118.6903,32834.0
2023-12-12 11:30:00,119.99,120.07,119.75,119.85,20338.0,118.6804,118.7595,118.443,118.5419,20338.0
2023-12-12 11:40:00,119.79,120.05,119.72,120.02,16845.0,118.4826,118.7398,118.4134,118.7101,16845.0
2023-12-12 11:50:00,120.04,120.08,119.81,119.92,12539.0,118.7299,118.7694,118.5024,118.6112,12539.0
2023-12-12 12:00:00,119.88,119.95,119.73,119.73,11449.0,118.5716,118.6408,118.4232,118.4232,11449.0
2023-12-12 12:10:00,119.76,120.0,119.76,119.87,16093.0,118.4529,118.6903,118.4529,118.5617,16093.0
2023-12-12 12:20:00,119.86,119.92,119.75,119.79,23231.0,118.5518,118.6112,118.443,118.4826,23231.0
2023-12-12 12:30:00,119.8,120.02,119.75,119.82,28874.0,118.4925,118.7101,118.443,118.5123,28874.0
2023-12-12 12:40:00,119.78,119.86,119.57,119.66,13786.0,118.4727,118.5518,118.265,118.354,13786.0
2023-12-12 12:50:00,119.65,119.77,119.65,119.73,6702.0,118.3441,118.4628,118.3441,118.4232,6702.0
2023-12-12 13:00:00,119.71,120.02,119.68,120.02,16745.0,118.4035,118.7101,118.3738,118.7101,16745.0
2023-12-12 13:10:00,119.99,120.21,119.98,120.15,26620.0,118.6804,118.898,118.6705,118.8387,26620.0
2023-12-12 13:20:00,120.16,120.22,120.05,120.22,22004.0,118.8486,118.9079,118.7398,118.9079,22004.0
2023-12-12 13:30:00,120.22,120.37,120.21,120.34,36034.0,118.9079,119.0563,118.898,119.0266,36034.0
2023-12-12 13:40:00,120.35,120.37,120.17,120.29,37876.0,119.0365,119.0563,118.8584,118.9771,37876.0
2023-12-12 13:50:00,120.29,120.32,120.19,120.31,23601.0,118.9771,119.0068,118.8782,118.9969,23601.0
2023-12-12 14:00:00,120.32,120.44,120.27,120.27,18755.0,119.0068,119.1255,118.9574,118.9574,18755.0
2023-12-12 14:10:00,120.29,120.46,120.25,120.33,24066.0,118.9771,119.1453,118.9376,119.0167,24066.0
2023-12-12 14:20:00,120.35,120.41,120.25,120.3,39875.0,119.0365,119.0958,118.9376,118.987,39875.0
2023-12-12 14:30:00,120.29,120.4,120.24,120.28,26535.0,118.9771,119.0859,118.9277,118.9672,26535.0
2023-12-12 14:40:00,120.29,120.35,120.23,120.33,21467.0,118.9771,119.0365,118.9178,119.0167,21467.0
2023-12-12 14:50:00,120.34,120.55,120.34,120.55,30528.0,119.0266,119.2343,119.0266,119.2343,30528.0
2023-12-12 15:00:00,120.55,120.68,120.51,120.68,17702.0,119.2343,119.3629,119.1947,119.3629,17702.0
2023-12-12 15:10:00,120.68,120.79,120.53,120.54,24669.0,119.3629,119.4717,119.2145,119.2244,24669.0
2023-12-12 15:20:00,120.55,120.55,120.4,120.49,23926.0,119.2343,119.2343,119.0859,119.175,23926.0
2023-12-12 15:30:00,120.47,120.54,120.25,120.26,32975.0,119.1552,119.2244,118.9376,118.9475,32975.0
2023-12-12 15:40:00,120.26,120.44,120.23,120.26,58841.0,118.9475,119.1255,118.9178,118.9475,58841.0
2023-12-12 15:50:00,120.25,120.45,120.06,120.31,176683.0,118.9376,119.1354,118.7496,118.9969,176683.0
2023-12-13 09:30:00,120.3,120.5,119.77,120.15,124872.0,118.987,119.1848,118.4628,118.8387,124872.0
2023-12-13 09:40:00,120.24,120.46,119.95,120.01,56126.0,118.9277,119.1453,118.6408,118.7002,56126.0
2023-12-13 09:50:00,120.06,120.06,119.2,119.26,93339.0,118.7496,118.7496,117.899,117.9584,93339.0
2023-12-13 10:00:00,119.24,119.72,118.94,119.72,86169.0,117.9386,118.4134,117.6419,118.4134,86169.0
2023-12-13 10:10:00,119.72,120.01,119.7,119.82,38880.0,118.4134,118.7002,118.3936,118.5123,38880.0
2023-12-13 10:20:00,119.87,119.88,119.31,119.73,71403.0,118.5617,118.5716,118.0078,118.4232,71403.0
2023-12-13 10:30:00,119.78,119.84,119.53,119.68,57251.0,118.4727,118.532,118.2254,118.3738,57251.0
2023-12-13 10:40:00,119.66,119.77,119.57,119.61,24530.0,118.354,118.4628,118.265,118.3046,24530.0
2023-12-13 10:50:00,119.62,119.75,119.51,119.66,40079.0,118.3144,118.443,118.2056,118.354,40079.0
2023-12-13 11:00:00,119.67,119.88,119.6,119.79,44507.0,118.3639,118.5716,118.2947,118.4826,44507.0
2023-12-13 11:10:00,119.77,119.92,119.74,119.83,30536.0,118.4628,118.6112,118.4331,118.5222,30536.0
2023-12-13 11:20:00,119.82,119.94,119.72,119.94,20571.0,118.5123,118.631,118.4134,118.631,20571.0
2023-12-13 11:30:00,119.92,119.92,119.65,119.67,19116.0,118.6112,118.6112,118.3441,118.3639,19116.0
2023-12-13 11:40:00,119.68,119.8,119.47,119.47,29699.0,118.3738,118.4925,118.1661,118.1661,29699.0
2023-12-13 11:50:00,119.47,119.5,119.22,119.22,14894.0,118.1661,118.1958,117.9188,117.9188,14894.0
2023-12-13 12:00:00,119.21,119.21,118.67,118.71,53685.0,117.9089,117.9089,117.3748,117.4144,53685.0
2023-12-13 12:10:00,118.75,118.84,118.67,118.73,42990.0,117.4539,117.543,117.3748,117.4342,42990.0
2023-12-13 12:20:00,118.73,118.82,118.69,118.76,35360.0,117.4342,117.5232,117.3946,117.4638,35360.0
2023-12-13 12:30:00,118.75,118.8,118.66,118.77,22921.0,117.4539,117.5034,117.3649,117.4737,22921.0
2023-12-13 12:40:00,118.78,118.86,118.74,118.81,27345.0,117.4836,117.5627,117.4441,117.5133,27345.0
2023-12-13 12:50:00,118.83,118.92,118.75,118.88,25002.0,117.5331,117.6221,117.4539,117.5825,25002.0
2023-12-13 13:00:00,118.88,118.88,118.73,118.74,12167.0,117.5825,117.5825,117.4342,117.4441,12167.0
2023-12-13 13:10:00,118.75,118.81,118.46,118.54,29725.0,117.4539,117.5133,117.1671,117.2462,29725.0
2023-12-13 13:20:00,118.52,118.76,118.48,118.76,9921.0,117.2265,117.4638,117.1869,117.4638,9921.0
2023-12-13 13:30:00,118.76,118.91,118.74,118.76,8797.0,117.4638,117.6122,117.4441,117.4638,8797.0
2023-12-13 13:40:00,118.79,118.85,118.55,118.78,25880.0,117.4935,117.5529,117.2561,117.4836,25880.0
2023-12-13 13:50:00,118.75,118.79,118.57,118.57,26294.0,117.4539,117.4935,117.2759,117.2759,26294.0
2023-12-13 14:00:00,118.6,119.5,118.59,119.49,113456.0,117.3056,118.1958,117.2957,118.1859,113456.0
2023-12-13 14:10:00,119.53,119.74,119.45,119.68,24520.0,118.2254,118.4331,118.1463,118.3738,24520.0
2023-12-13 14:20:00,119.71,119.95,119.67,119.94,35511.0,118.4035,118.6408,118.3639,118.631,35511.0
2023-12-13 14:30:00,119.94,120.12,119.8,119.96,55343.0,118.631,118.809,118.4925,118.6507,55343.0
2023-12-13 14:40:00,119.99,120.32,119.99,120.32,65664.0,118.6804,119.0068,118.6804,119.0068,65664.0
2023-12-13 14:50:00,120.3,120.33,119.94,120.02,84706.0,118.987,119.0167,118.631,118.7101,84706.0
2023-12-13 15:00:00,120.01,120.8,120.0,120.66,67817.0,118.7002,119.4816,118.6903,119.3431,67817.0
2023-12-13 15:10:00,120.66,120.68,120.16,120.25,73540.0,119.3431,119.3629,118.8486,118.9376,73540.0
2023-12-13 15:20:00,120.23,120.39,119.89,120.13,41500.0,118.9178,119.076,118.5815,118.8189,41500.0
2023-12-13 15:30:00,120.11,120.6,120.07,120.6,82910.0,118.7991,119.2838,118.7595,119.2838,82910.0
2023-12-13 15:40:00,120.6,120.69,120.5,120.61,70403.0,119.2838,119.3728,119.1848,119.2936,70403.0
2023-12-13 15:50:00,120.61,120.66,120.3,120.46,228126.0,119.2936,119.3431,118.987,119.1453,228126.0
2023-12-14 09:30:00,121.0,122.06,120.89,121.66,137394.0,119.6794,120.7278,119.5706,120.3322,137394.0
2023-12-14 09:40:00,121.68,122.19,121.49,121.68,64908.0,120.352,120.8564,120.164,120.352,64908.0
2023-12-14 09:50:00,121.62,121.8,120.98,121.04,41859.0,120.2926,120.4707,119.6596,119.7189,41859.0
2023-12-14 10:00:00,121.01,121.11,120.66,120.71,73495.0,119.6893,119.7882,119.3431,119.3926,73495.0
2023-12-14 10:10:00,120.69,121.1,120.54,121.03,54788.0,119.3728,119.7783,119.2244,119.7091,54788.0
2023-12-14 10:20:00,121.04,121.2,120.79,120.98,41324.0,119.7189,119.8772,119.4717,119.6596,41324.0
2023-12-14 10:30:00,120.94,121.54,120.93,121.37,33009.0,119.62,120.2135,119.6102,120.0453,33009.0
2023-12-14 10:40:00,121.39,121.56,121.21,121.34,25489.0,120.0651,120.2333,119.8871,120.0157,25489.0
2023-12-14 10:50:00,121.38,121.56,121.21,121.49,27612.0,120.0552,120.2333,119.8871,120.164,27612.0
2023-12-14 11:00:00,121.51,121.75,121.44,121.65,25915.0,120.1838,120.4212,120.1146,120.3223,25915.0
2023-12-14 11:10:00,121.66,121.9,121.41,121.45,47147.0,120.3322,120.5696,120.0849,120.1245,47147.0
2023-12-14 11:20:00,121.43,121.61,121.38,121.58,29617.0,120.1047,120.2827,120.0552,120.2531,29617.0
2023-12-14 11:30:00,121.62,121.79,121.61,121.79,19733.0,120.2926,120.4608,120.2827,120.4608,19733.0
2023-12-14 11:40:00,121.82,122.27,121.78,122.21,22041.0,120.4904,120.9355,120.4509,120.8762,22041.0
2023-12-14 11:50:00,122.25,122.53,122.23,122.46,35204.0,120.9157,121.1927,120.896,121.1235,35204.0
2023-12-14 12:00:00,122.51,122.88,122.37,122.81,35892.0,121.1729,121.5389,121.0344,121.4696,35892.0
2023-12-14 12:10:00,122.8,122.95,122.69,122.7,30765.0,121.4597,121.6081,121.3509,121.3608,30765.0
2023-12-14 12:20:00,122.7,122.8,122.58,122.69,64372.0,121.3608,121.4597,121.2421,121.3509,64372.0
2023-12-14 12:30:00,122.71,122.95,122.64,122.95,25488.0,121.3707,121.6081,121.3015,121.6081,25488.0
2023-12-14 12:40:00,122.97,123.19,122.93,123.14,41219.0,121.6279,121.8455,121.5883,121.796,41219.0
2023-12-14 12:50:00,123.16,123.25,122.85,122.85,37559.0,121.8158,121.9048,121.5092,121.5092,37559.0
2023-12-14 13:00:00,122.83,122.84,122.55,122.76,57342.0,121.4894,121.4993,121.2125,121.4202,57342.0
2023-12-14 13:10:00,122.75,123.09,122.75,122.98,33023.0,121.4103,121.7466,121.4103,121.6378,33023.0
2023-12-14 13:20:00,122.96,123.05,122.36,122.38,26440.0,121.618,121.707,121.0245,121.0443,26440.0
2023-12-14 13:30:00,122.4,122.7,122.35,122.53,24660.0,121.0641,121.3608,121.0147,121.1927,24660.0
2023-12-14 13:40:00,122.55,122.55,122.16,122.16,27008.0,121.2125,121.2125,120.8267,120.8267,27008.0
2023-12-14 13:50:00,122.13,122.13,121.53,121.69,77481.0,120.7971,120.7971,120.2036,120.3619,77481.0
2023-12-14 14:00:00,121.67,121.74,121.22,121.22,42080.0,120.3421,120.4113,119.897,119.897,42080.0
2023-12-14 14:10:00,121.26,121.56,121.21,121.56,71738.0,119.9365,120.2333,119.8871,120.2333,71738.0
2023-12-14 14:20:00,121.58,121.99,121.52,121.73,29612.0,120.2531,120.6586,120.1937,120.4014,29612.0
2023-12-14 14:30:00,121.71,121.78,121.47,121.65,32102.0,120.3816,120.4509,120.1443,120.3223,32102.0
2023-12-14 14:40:00,121.64,121.79,121.56,121.75,31085.0,120.3124,120.4608,120.2333,120.4212,31085.0
2023-12-14 14:50:00,121.74,122.15,121.74,122.09,53986.0,120.4113,120.8168,120.4113,120.7575,53986.0
2023-12-14 15:00:00,122.11,122.19,122.03,122.16,31335.0,120.7773,120.8564,120.6981,120.8267,31335.0
2023-12-14 15:10:00,122.17,122.27,121.98,122.12,32445.0,120.8366,120.9355,120.6487,120.7872,32445.0
2023-12-14 15:20:00,122.11,122.16,121.72,121.72,37136.0,120.7773,120.8267,120.3915,120.3915,37136.0
2023-12-14 15:30:00,121.72,121.82,121.39,121.42,42249.0,120.3915,120.4904,120.0651,120.0948,42249.0
2023-12-14 15:40:00,121.42,121.53,121.19,121.32,79979.0,120.0948,120.2036,119.8673,119.9959,79979.0
2023-12-14 15:50:00,121.3,121.57,121.29,121.39,278289.0,119.9761,120.2432,119.9662,120.0651,278289.0
2023-12-15 09:30:00,120.85,122.37,120.7,122.11,239449.0,119.531,121.0344,119.3827,120.7773,239449.0
2023-12-15 09:40:00,122.1,123.49,122.03,123.2,80120.0,120.7674,122.1422,120.6981,121.8554,80120.0
2023-12-15 09:50:00,123.21,123.61,122.57,122.84,76403.0,121.8653,122.2609,121.2323,121.4993,76403.0
2023-12-15 10:00:00,122.89,123.69,122.89,123.61,45967.0,121.5488,122.34,121.5488,122.2609,45967.0
2023-12-15 10:10:00,123.61,123.61,122.81,122.86,43555.0,122.2609,122.2609,121.4696,121.5191,43555.0
2023-12-15 10:20:00,122.87,123.1,122.73,123.09,27620.0,121.529,121.7565,121.3905,121.7466,27620.0
2023-12-15 10:30:00,123.09,123.1,122.81,122.84,20643.0,121.7466,121.7565,121.4696,121.4993,20643.0
2023-12-15 10:40:00,122.88,123.2,122.78,123.05,21879.0,121.5389,121.8554,121.44,121.707,21879.0
2023-12-15 10:50:00,123.08,123.72,123.05,123.63,38265.0,121.7367,122.3697,121.707,122.2807,38265.0
2023-12-15 11:00:00,123.65,123.71,123.39,123.5,20057.0,122.3005,122.3598,122.0433,122.1521,20057.0
2023-12-15 11:10:00,123.5,123.65,123.43,123.44,17313.0,122.1521,122.3005,122.0829,122.0928,17313.0
2023-12-15 11:20:00,123.44,123.46,122.88,122.98,22306.0,122.0928,122.1125,121.5389,121.6378,22306.0
2023-12-15 11:30:00,122.97,123.17,122.92,122.97,18572.0,121.6279,121.8257,121.5784,121.6279,18572.0
2023-12-15 11:40:00,122.95,122.95,122.56,122.61,15652.0,121.6081,121.6081,121.2224,121.2718,15652.0
2023-12-15 11:50:00,122.6,123.08,122.58,123.04,15666.0,121.2619,121.7367,121.2421,121.6971,15666.0
2023-12-15 12:00:00,123.06,123.21,122.89,123.04,19229.0,121.7169,121.8653,121.5488,121.6971,19229.0
2023-12-15 12:10:00,123.09,123.46,123.09,123.17,22358.0,121.7466,122.1125,121.7466,121.8257,22358.0
2023-12-15 12:20:00,123.11,123.24,123.09,123.22,12396.0,121.7664,121.8949,121.7466,121.8752,12396.0
2023-12-15 12:30:00,123.21,123.33,123.18,123.23,17757.0,121.8653,121.984,121.8356,121.885,17757.0
2023-12-15 12:40:00,123.27,123.31,123.09,123.27,8924.0,121.9246,121.9642,121.7466,121.9246,8924.0
2023-12-15 12:50:00,123.29,123.3,123.04,123.04,9423.0,121.9444,121.9543,121.6971,121.6971,9423.0
2023-12-15 13:00:00,122.99,123.01,122.83,122.87,16834.0,121.6477,121.6674,121.4894,121.529,16834.0
2023-12-15 13:10:00,122.84,123.16,122.84,123.03,11405.0,121.4993,121.8158,121.4993,121.6872,11405.0
2023-12-15 13:20:00,123.03,123.27,122.97,123.21,24311.0,121.6872,121.9246,121.6279,121.8653,24311.0
2023-12-15 13:30:00,123.21,123.21,122.99,123.11,14132.0,121.8653,121.8653,121.6477,121.7664,14132.0
2023-12-15 13:40:00,123.08,123.08,122.55,122.71,32143.0,121.7367,121.7367,121.2125,121.3707,32143.0
2023-12-15 13:50:00,122.7,122.9,122.45,122.59,24604.0,121.3608,121.5586,121.1136,121.252,24604.0
2023-12-15 14:00:00,122.56,122.79,122.37,122.69,19512.0,121.2224,121.4498,121.0344,121.3509,19512.0
2023-12-15 14:10:00,122.71,122.95,122.68,122.89,11264.0,121.3707,121.6081,121.3411,121.5488,11264.0
2023-12-15 14:20:00,122.92,122.99,122.83,122.95,10029.0,121.5784,121.6477,121.4894,121.6081,10029.0
2023-12-15 14:30:00,122.95,123.16,122.94,123.09,18097.0,121.6081,121.8158,121.5982,121.7466,18097.0
2023-12-15 14:40:00,123.05,123.18,122.97,122.97,14192.0,121.707,121.8356,121.6279,121.6279,14192.0
2023-12-15 14:50:00,122.97,122.99,122.58,122.72,55923.0,121.6279,121.6477,121.2421,121.3806,55923.0
2023-12-15 15:00:00,122.71,122.91,122.58,122.58,21161.0,121.3707,121.5685,121.2421,121.2421,21161.0
2023-12-15 15:10:00,122.59,122.63,122.49,122.58,19521.0,121.252,121.2916,121.1531,121.2421,19521.0
2023-12-15 15:20:00,122.57,122.92,122.51,122.82,32179.0,121.2323,121.5784,121.1729,121.4795,32179.0
2023-12-15 15:30:00,122.82,122.97,122.69,122.73,46521.0,121.4795,121.6279,121.3509,121.3905,46521.0
2023-12-15 15:40:00,122.72,123.08,122.7,123.04,69681.0,121.3806,121.7367,121.3608,121.6971,69681.0
2023-12-15 15:50:00,123.07,123.27,122.54,122.59,241723.0,121.7268,121.9246,121.2026,121.252,241723.0
2023-12-18 09:30:00,122.68,122.68,121.56,121.56,62272.0,121.3411,121.3411,120.2333,120.2333,62272.0
2023-12-18 09:40:00,121.63,122.09,121.35,121.98,99413.0,120.3025,120.7575,120.0256,120.6487,99413.0
2023-12-18 09:50:00,121.96,122.62,121.74,122.56,31980.0,120.6289,121.2817,120.4113,121.2224,31980.0
2023-12-18 10:00:00,122.56,122.74,122.26,122.48,42497.0,121.2224,121.4004,120.9256,121.1432,42497.0
2023-12-18 10:10:00,122.48,122.59,122.24,122.45,24939.0,121.1432,121.252,120.9059,121.1136,24939.0
2023-12-18 10:20:00,122.4,122.58,122.29,122.49,26426.0,121.0641,121.2421,120.9553,121.1531,26426.0
2023-12-18 10:30:00,122.5,122.5,122.04,122.13,21397.0,121.163,121.163,120.708,120.7971,21397.0
2023-12-18 10:40:00,122.13,122.45,122.04,122.07,25020.0,120.7971,121.1136,120.708,120.7377,25020.0
2023-12-18 10:50:00,122.03,122.1,121.79,121.85,37983.0,120.6981,120.7674,120.4608,120.5201,37983.0
2023-12-18 11:00:00,121.87,121.87,121.45,121.55,37385.0,120.5399,120.5399,120.1245,120.2234,37385.0
2023-12-18 11:10:00,121.56,122.22,121.56,122.13,34866.0,120.2333,120.8861,120.2333,120.7971,34866.0
2023-12-18 11:20:00,122.14,122.26,121.84,122.01,20688.0,120.8069,120.9256,120.5102,120.6784,20688.0
2023-12-18 11:30:00,122.02,122.06,121.78,121.93,15379.0,120.6883,120.7278,120.4509,120.5992,15379.0
2023-12-18 11:40:00,121.93,122.03,121.69,121.73,15511.0,120.5992,120.6981,120.3619,120.4014,15511.0
2023-12-18 11:50:00,121.72,121.76,121.41,121.47,15097.0,120.3915,120.4311,120.0849,120.1443,15097.0
2023-12-18 12:00:00,121.46,121.8,121.43,121.8,15140.0,120.1344,120.4707,120.1047,120.4707,15140.0
2023-12-18 12:10:00,121.8,121.9,121.66,121.66,18314.0,120.4707,120.5696,120.3322,120.3322,18314.0
2023-12-18 12:20:00,121.72,121.77,121.64,121.72,13805.0,120.3915,120.441,120.3124,120.3915,13805.0
2023-12-18 12:30:00,121.73,121.88,121.71,121.87,15389.0,120.4014,120.5498,120.3816,120.5399,15389.0
2023-12-18 12:40:00,121.88,122.01,121.88,122.01,13780.0,120.5498,120.6784,120.5498,120.6784,13780.0
2023-12-18 12:50:00,122.01,122.05,121.81,122.05,11946.0,120.6784,120.7179,120.4805,120.7179,11946.0
2023-12-18 13:00:00,122.05,122.11,121.9,122.11,17782.0,120.7179,120.7773,120.5696,120.7773,17782.0
2023-12-18 13:10:00,122.11,122.16,122.01,122.14,18247.0,120.7773,120.8267,120.6784,120.8069,18247.0
2023-12-18 13:20:00,122.15,122.16,121.86,121.88,21584.0,120.8168,120.8267,120.53,120.5498,21584.0
2023-12-18 13:30:00,121.89,121.92,121.73,121.73,15088.0,120.5597,120.5893,120.4014,120.4014,15088.0
2023-12-18 13:40:00,121.78,121.87,121.67,121.86,13840.0,120.4509,120.5399,120.3421,120.53,13840.0
2023-12-18 13:50:00,121.87,121.96,121.84,121.94,18425.0,120.5399,120.6289,120.5102,120.6091,18425.0
2023-12-18 14:00:00,121.91,122.03,121.87,121.88,17390.0,120.5795,120.6981,120.5399,120.5498,17390.0
2023-12-18 14:10:00,121.9,121.91,121.7,121.71,13781.0,120.5696,120.5795,120.3717,120.3816,13781.0
2023-12-18 14:20:00,121.71,121.8,121.55,121.74,15270.0,120.3816,120.4707,120.2234,120.4113,15270.0
2023-12-18 14:30:00,121.75,121.8,121.6,121.74,10607.0,120.4212,120.4707,120.2728,120.4113,10607.0
2023-12-18 14:40:00,121.74,121.9,121.7,121.89,13883.0,120.4113,120.5696,120.3717,120.5597,13883.0
2023-12-18 14:50:00,121.9,122.01,121.83,121.89,20272.0,120.5696,120.6784,120.5003,120.5597,20272.0
2023-12-18 15:00:00,121.88,122.0,121.84,121.94,10356.0,120.5498,120.6685,120.5102,120.6091,10356.0
2023-12-18 15:10:00,121.93,122.1,121.85,121.87,17478.0,120.5992,120.7674,120.5201,120.5399,17478.0
2023-12-18 15:20:00,121.87,121.89,121.66,121.67,27166.0,120.5399,120.5597,120.3322,120.3421,27166.0
2023-12-18 15:30:00,121.69,121.69,121.43,121.51,30043.0,120.3619,120.3619,120.1047,120.1838,30043.0
2023-12-18 15:40:00,121.5,121.72,121.41,121.45,56197.0,120.1739,120.3915,120.0849,120.1245,56197.0
2023-12-18 15:50:00,121.44,121.44,121.08,121.09,207788.0,120.1146,120.1146,119.7585,119.7684,207788.0
2023-12-19 09:30:00,121.33,121.5,121.03,121.45,47976.0,120.0058,120.1739,119.7091,120.1245,47976.0
2023-12-19 09:40:00,121.44,122.29,121.43,122.27,35809.0,120.1146,120.9553,120.1047,120.9355,35809.0
2023-12-19 09:50:00,122.33,122.65,122.29,122.59,39782.0,120.9949,121.3114,120.9553,121.252,39782.0
2023-12-19 10:00:00,122.62,122.62,122.16,122.53,52270.0,121.2817,121.2817,120.8267,121.1927,52270.0
2023-12-19 10:10:00,122.53,122.98,122.51,122.98,19004.0,121.1927,121.6378,121.1729,121.6378,19004.0
2023-12-19 10:20:00,122.9,123.34,122.88,123.24,22882.0,121.5586,121.9938,121.5389,121.8949,22882.0
2023-12-19 10:30:00,123.23,123.29,122.76,122.91,43154.0,121.885,121.9444,121.4202,121.5685,43154.0
2023-12-19 10:40:00,122.95,123.44,122.9,123.41,30451.0,121.6081,122.0928,121.5586,122.0631,30451.0
2023-12-19 10:50:00,123.38,123.65,123.37,123.54,31287.0,122.0334,122.3005,122.0235,122.1917,31287.0
2023-12-19 11:00:00,123.54,123.62,123.37,123.58,16871.0,122.1917,122.2708,122.0235,122.2312,16871.0
2023-12-19 11:10:00,123.63,123.69,123.52,123.69,19089.0,122.2807,122.34,122.1719,122.34,19089.0
2023-12-19 11:20:00,123.65,123.73,123.53,123.58,25364.0,122.3005,122.3796,122.1818,122.2312,25364.0
2023-12-19 11:30:00,123.58,123.69,123.36,123.44,34021.0,122.2312,122.34,122.0136,122.0928,34021.0
2023-12-19 11:40:00,123.48,123.48,122.94,123.03,32069.0,122.1323,122.1323,121.5982,121.6872,32069.0
2023-12-19 11:50:00,123.04,123.28,123.04,123.28,12209.0,121.6971,121.9345,121.6971,121.9345,12209.0
2023-12-19 12:00:00,123.25,123.43,123.2,123.35,22126.0,121.9048,122.0829,121.8554,122.0037,22126.0
2023-12-19 12:10:00,123.36,123.36,123.06,123.21,34163.0,122.0136,122.0136,121.7169,121.8653,34163.0
2023-12-19 12:20:00,123.21,123.32,123.19,123.21,19001.0,121.8653,121.9741,121.8455,121.8653,19001.0
2023-12-19 12:30:00,123.21,123.88,123.21,123.88,35301.0,121.8653,122.528,121.8653,122.528,35301.0
2023-12-19 12:40:00,123.86,124.07,123.85,123.93,48348.0,122.5082,122.7159,122.4983,122.5774,48348.0
2023-12-19 12:50:00,123.92,124.02,123.87,123.87,44481.0,122.5675,122.6664,122.5181,122.5181,44481.0
2023-12-19 13:00:00,123.88,123.94,123.75,123.79,24764.0,122.528,122.5873,122.3994,122.4389,24764.0
2023-12-19 13:10:00,123.8,123.84,123.71,123.78,10077.0,122.4488,122.4884,122.3598,122.429,10077.0
2023-12-19 13:20:00,123.81,123.91,123.7,123.9,11074.0,122.4587,122.5576,122.3499,122.5477,11074.0
2023-12-19 13:30:00,123.85,124.11,123.85,123.97,29540.0,122.4983,122.7554,122.4983,122.617,29540.0
2023-12-19 13:40:00,123.96,124.02,123.91,123.93,10102.0,122.6071,122.6664,122.5576,122.5774,10102.0
2023-12-19 13:50:00,123.92,124.05,123.82,124.04,19191.0,122.5675,122.6961,122.4686,122.6862,19191.0
2023-12-19 14:00:00,124.06,124.11,123.89,123.94,16374.0,122.706,122.7554,122.5378,122.5873,16374.0
2023-12-19 14:10:00,123.91,124.12,123.9,124.12,15338.0,122.5576,122.7653,122.5477,122.7653,15338.0
2023-12-19 14:20:00,124.11,124.14,124.03,124.14,35756.0,122.7554,122.7851,122.6763,122.7851,35756.0
2023-12-19 14:30:00,124.14,124.18,124.06,124.09,17860.0,122.7851,122.8247,122.706,122.7357,17860.0
2023-12-19 14:40:00,124.09,124.18,124.01,124.11,13060.0,122.7357,122.8247,122.6565,122.7554,13060.0
2023-12-19 14:50:00,124.12,124.2,124.11,124.13,19415.0,122.7653,122.8445,122.7554,122.7752,19415.0
2023-12-19 15:00:00,124.13,124.19,123.95,124.03,27760.0,122.7752,122.8346,122.5972,122.6763,27760.0
2023-12-19 15:10:00,124.05,124.18,123.92,124.18,23838.0,122.6961,122.8247,122.5675,122.8247,23838.0
2023-12-19 15:20:00,124.19,124.23,123.99,124.18,29798.0,122.8346,122.8741,122.6368,122.8247,29798.0
2023-12-19 15:30:00,124.16,124.17,123.88,123.94,40093.0,122.8049,122.8148,122.528,122.5873,40093.0
2023-12-19 15:40:00,123.94,124.11,123.92,123.99,43116.0,122.5873,122.7554,122.5675,122.6368,43116.0
2023-12-19 15:50:00,123.99,124.02,123.68,123.93,176737.0,122.6368,122.6664,122.3301,122.5774,176737.0
2023-12-20 09:30:00,123.2,124.31,123.2,123.88,107613.0,121.8554,122.9533,121.8554,122.528,107613.0
2023-12-20 09:40:00,123.89,123.89,123.5,123.5,12262.0,122.5378,122.5378,122.1521,122.1521,12262.0
2023-12-20 09:50:00,123.48,123.55,122.69,123.01,38156.0,122.1323,122.2016,121.3509,121.6674,38156.0
2023-12-20 10:00:00,123.02,123.58,122.7,123.51,47474.0,121.6773,122.2312,121.3608,122.162,47474.0
2023-12-20 10:10:00,123.55,123.77,123.46,123.65,34188.0,122.2016,122.4192,122.1125,122.3005,34188.0
2023-12-20 10:20:00,123.65,123.76,123.35,123.48,20264.0,122.3005,122.4093,122.0037,122.1323,20264.0
2023-12-20 10:30:00,123.48,123.74,123.43,123.68,20408.0,122.1323,122.3895,122.0829,122.3301,20408.0
2023-12-20 10:40:00,123.66,124.12,123.6,123.99,23879.0,122.3104,122.7653,122.251,122.6368,23879.0
2023-12-20 10:50:00,124.06,124.28,123.95,124.08,24204.0,122.706,122.9236,122.5972,122.7258,24204.0
2023-12-20 11:00:00,124.08,124.1,123.83,123.94,18701.0,122.7258,122.7456,122.4785,122.5873,18701.0
2023-12-20 11:10:00,123.96,124.07,123.9,123.94,9469.0,122.6071,122.7159,122.5477,122.5873,9469.0
2023-12-20 11:20:00,123.94,124.0,123.68,123.79,12851.0,122.5873,122.6466,122.3301,122.4389,12851.0
2023-12-20 11:30:00,123.77,124.08,123.63,123.87,29589.0,122.4192,122.7258,122.2807,122.5181,29589.0
2023-12-20 11:40:00,123.86,123.91,123.76,123.76,15434.0,122.5082,122.5576,122.4093,122.4093,15434.0
2023-12-20 11:50:00,123.77,123.91,123.69,123.71,11054.0,122.4192,122.5576,122.34,122.3598,11054.0
2023-12-20 12:00:00,123.71,123.75,123.65,123.67,9698.0,122.3598,122.3994,122.3005,122.3202,9698.0
2023-12-20 12:10:00,123.66,123.79,123.64,123.64,8466.0,122.3104,122.4389,122.2906,122.2906,8466.0
2023-12-20 12:20:00,123.63,123.91,123.62,123.9,7963.0,122.2807,122.5576,122.2708,122.5477,7963.0
2023-12-20 12:30:00,123.86,123.89,123.74,123.8,4414.0,122.5082,122.5378,122.3895,122.4488,4414.0
2023-12-20 12:40:00,123.8,123.91,123.79,123.86,7092.0,122.4488,122.5576,122.4389,122.5082,7092.0
2023-12-20 12:50:00,123.89,123.89,123.73,123.76,11355.0,122.5378,122.5378,122.3796,122.4093,11355.0
2023-12-20 13:00:00,123.74,123.74,123.41,123.41,15687.0,122.3895,122.3895,122.0631,122.0631,15687.0
2023-12-20 13:10:00,123.42,123.43,123.14,123.15,16352.0,122.073,122.0829,121.796,121.8059,16352.0
2023-12-20 13:20:00,123.15,123.16,122.9,123.03,36625.0,121.8059,121.8158,121.5586,121.6872,36625.0
2023-12-20 13:30:00,123.09,123.33,123.09,123.27,7045.0,121.7466,121.984,121.7466,121.9246,7045.0
2023-12-20 13:40:00,123.25,123.27,123.08,123.14,10494.0,121.9048,121.9246,121.7367,121.796,10494.0
2023-12-20 13:50:00,123.12,123.15,123.0,123.14,10597.0,121.7762,121.8059,121.6576,121.796,10597.0
2023-12-20 14:00:00,123.12,123.13,122.99,123.05,17963.0,121.7762,121.7861,121.6477,121.707,17963.0
2023-12-20 14:10:00,123.05,123.34,123.05,123.23,8380.0,121.707,121.9938,121.707,121.885,8380.0
2023-12-20 14:20:00,123.22,123.32,123.09,123.26,9916.0,121.8752,121.9741,121.7466,121.9147,9916.0
2023-12-20 14:30:00,123.25,123.26,122.62,122.63,18371.0,121.9048,121.9147,121.2817,121.2916,18371.0
2023-12-20 14:40:00,122.6,122.8,122.18,122.25,20680.0,121.2619,121.4597,120.8465,120.9157,20680.0
2023-12-20 14:50:00,122.3,122.33,121.5,121.6,30383.0,120.9652,120.9949,120.1739,120.2728,30383.0
2023-12-20 15:00:00,121.58,121.74,120.88,121.2,42813.0,120.2531,120.4113,119.5607,119.8772,42813.0
2023-12-20 15:10:00,121.11,121.91,121.11,121.8,86585.0,119.7882,120.5795,119.7882,120.4707,86585.0
2023-12-20 15:20:00,121.83,122.0,121.22,121.25,36700.0,120.5003,120.6685,119.897,119.9267,36700.0
2023-12-20 15:30:00,121.2,121.33,121.08,121.28,54811.0,119.8772,120.0058,119.7585,119.9563,54811.0
2023-12-20 15:40:00,121.29,121.5,121.28,121.4,48257.0,119.9662,120.1739,119.9563,120.075,48257.0
2023-12-20 15:50:00,121.41,121.66,120.76,120.92,160246.0,120.0849,120.3322,119.442,119.6003,160246.0
2023-12-21 09:30:00,123.0,126.21,123.0,124.88,286433.0,121.6576,124.8325,121.6576,123.517,286433.0
2023-12-21 09:40:00,125.0,125.84,124.31,125.44,107478.0,123.6357,124.4666,122.9533,124.0709,107478.0
2023-12-21 09:50:00,125.2,126.2,124.92,125.48,67486.0,123.8335,124.8226,123.5566,124.1105,67486.0
2023-12-21 10:00:00,125.56,125.64,123.82,124.47,51938.0,124.1896,124.2687,122.4686,123.1115,51938.0
2023-12-21 10:10:00,124.38,124.85,124.27,124.68,36253.0,123.0225,123.4874,122.9137,123.3192,36253.0
2023-12-21 10:20:00,124.71,125.18,124.63,124.81,43062.0,123.3489,123.8138,123.2698,123.4478,43062.0
2023-12-21 10:30:00,124.81,124.92,124.14,124.25,28524.0,123.4478,123.5566,122.7851,122.8939,28524.0
2023-12-21 10:40:00,124.29,124.55,124.17,124.45,22498.0,122.9335,123.1906,122.8148,123.0917,22498.0
2023-12-21 10:50:00,124.41,125.31,124.24,125.18,46235.0,123.0522,123.9423,122.884,123.8138,46235.0
2023-12-21 11:00:00,125.17,125.69,125.09,125.3,44405.0,123.8039,124.3182,123.7247,123.9325,44405.0
2023-12-21 11:10:00,125.34,125.88,125.34,125.44,23773.0,123.972,124.5061,123.972,124.0709,23773.0
2023-12-21 11:20:00,125.44,125.7,125.33,125.48,35077.0,124.0709,124.3281,123.9621,124.1105,35077.0
2023-12-21 11:30:00,125.56,125.96,125.46,125.86,47613.0,124.1896,124.5853,124.0907,124.4863,47613.0
2023-12-21 11:40:00,125.84,125.9,125.28,125.88,50361.0,124.4666,124.5259,123.9127,124.5061,50361.0
2023-12-21 11:50:00,125.93,125.94,125.66,125.77,22357.0,124.5556,124.5655,124.2885,124.3973,22357.0
2023-12-21 12:00:00,125.74,125.84,125.45,125.73,18919.0,124.3677,124.4666,124.0808,124.3578,18919.0
2023-12-21 12:10:00,125.71,125.92,125.3,125.84,42197.0,124.338,124.5457,123.9325,124.4666,42197.0
2023-12-21 12:20:00,125.82,126.08,125.7,126.01,29536.0,124.4468,124.7039,124.3281,124.6347,29536.0
2023-12-21 12:30:00,126.03,126.1,125.74,125.77,32950.0,124.6545,124.7237,124.3677,124.3973,32950.0
2023-12-21 12:40:00,125.72,125.87,125.46,125.51,17588.0,124.3479,124.4962,124.0907,124.1402,17588.0
2023-12-21 12:50:00,125.53,125.55,125.13,125.33,36066.0,124.1599,124.1797,123.7643,123.9621,36066.0
2023-12-21 13:00:00,125.33,125.38,125.08,125.34,25791.0,123.9621,124.0116,123.7149,123.972,25791.0
2023-12-21 13:10:00,125.34,125.53,124.98,125.07,23374.0,123.972,124.1599,123.6159,123.705,23374.0
2023-12-21 13:20:00,125.09,125.69,125.03,125.67,20752.0,123.7247,124.3182,123.6654,124.2984,20752.0
2023-12-21 13:30:00,125.69,125.97,125.67,125.76,23607.0,124.3182,124.5951,124.2984,124.3874,23607.0
2023-12-21 13:40:00,125.73,125.94,125.66,125.87,17442.0,124.3578,124.5655,124.2885,124.4962,17442.0
2023-12-21 13:50:00,125.87,126.08,125.86,126.05,18505.0,124.4962,124.7039,124.4863,124.6743,18505.0
2023-12-21 14:00:00,126.04,126.05,125.81,125.88,23330.0,124.6644,124.6743,124.4369,124.5061,23330.0
2023-12-21 14:10:00,125.89,126.2,125.87,126.18,17915.0,124.516,124.8226,124.4962,124.8029,17915.0
2023-12-21 14:20:00,126.17,126.19,125.93,125.96,16142.0,124.793,124.8127,124.5556,124.5853,16142.0
2023-12-21 14:30:00,125.98,126.17,125.92,126.11,17933.0,124.605,124.793,124.5457,124.7336,17933.0
2023-12-21 14:40:00,126.12,126.31,126.05,126.12,18442.0,124.7435,124.9314,124.6743,124.7435,18442.0
2023-12-21 14:50:00,126.09,126.13,125.67,125.81,23238.0,124.7138,124.7534,124.2984,124.4369,23238.0
2023-12-21 15:00:00,125.85,126.07,125.53,125.56,21527.0,124.4765,124.6941,124.1599,124.1896,21527.0
2023-12-21 15:10:00,125.54,126.02,125.49,125.94,33540.0,124.1698,124.6446,124.1204,124.5655,33540.0
2023-12-21 15:20:00,125.96,126.47,125.87,126.44,51358.0,124.5853,125.0897,124.4962,125.06,51358.0
2023-12-21 15:30:00,126.46,126.49,126.33,126.43,47379.0,125.0798,125.1095,124.9512,125.0501,47379.0
2023-12-21 15:40:00,126.46,126.72,126.46,126.72,64746.0,125.0798,125.337,125.0798,125.337,64746.0
2023-12-21 15:50:00,126.73,127.2,126.73,127.12,278160.0,125.3468,125.8117,125.3468,125.7326,278160.0
2023-12-22 09:30:00,127.16,128.39,126.8,128.26,97980.0,125.7722,126.9887,125.4161,126.8601,97980.0
2023-12-22 09:40:00,128.23,128.95,128.18,128.92,40828.0,126.8305,127.5426,126.781,127.5129,40828.0
2023-12-22 09:50:00,128.92,128.95,128.38,128.78,36514.0,127.5129,127.5426,126.9788,127.3745,36514.0
2023-12-22 10:00:00,128.71,128.8,128.14,128.24,30342.0,127.3052,127.3943,126.7415,126.8404,30342.0
2023-12-22 10:10:00,128.24,128.68,128.11,128.44,35942.0,126.8404,127.2756,126.7118,127.0382,35942.0
2023-12-22 10:20:00,128.47,128.69,128.38,128.67,32584.0,127.0679,127.2855,126.9788,127.2657,32584.0
2023-12-22 10:30:00,128.7,128.75,127.6,127.63,40935.0,127.2953,127.3448,126.2074,126.237,40935.0
2023-12-22 10:40:00,127.66,127.8,127.39,127.43,22255.0,126.2667,126.4052,125.9996,126.0392,22255.0
2023-12-22 10:50:00,127.47,128.18,127.46,127.79,37746.0,126.0788,126.781,126.0689,126.3953,37746.0
2023-12-22 11:00:00,127.76,128.19,127.65,128.07,14512.0,126.3656,126.7909,126.2568,126.6722,14512.0
2023-12-22 11:10:00,128.06,128.15,127.89,128.02,12225.0,126.6623,126.7514,126.4942,126.6228,12225.0
2023-12-22 11:20:00,128.0,128.06,127.7,127.88,12394.0,126.603,126.6623,126.3063,126.4843,12394.0
2023-12-22 11:30:00,127.91,128.02,127.87,127.95,13639.0,126.514,126.6228,126.4744,126.5535,13639.0
2023-12-22 11:40:00,127.94,128.01,127.86,127.96,20051.0,126.5436,126.6129,126.4645,126.5634,20051.0
2023-12-22 11:50:00,127.95,128.17,127.72,128.0,33208.0,126.5535,126.7711,126.326,126.603,33208.0
2023-12-22 12:00:00,128.05,128.12,127.69,127.89,11545.0,126.6524,126.7217,126.2964,126.4942,11545.0
2023-12-22 12:10:00,127.75,127.83,127.6,127.72,25671.0,126.3557,126.4348,126.2074,126.326,25671.0
2023-12-22 12:20:00,127.7,128.0,127.64,128.0,26177.0,126.3063,126.603,126.2469,126.603,26177.0
2023-12-22 12:30:00,127.98,128.03,127.87,128.0,25179.0,126.5832,126.6327,126.4744,126.603,25179.0
2023-12-22 12:40:00,128.02,128.24,127.97,128.12,18034.0,126.6228,126.8404,126.5733,126.7217,18034.0
2023-12-22 12:50:00,128.06,128.19,127.95,128.18,10980.0,126.6623,126.7909,126.5535,126.781,10980.0
2023-12-22 13:00:00,128.18,128.2,128.02,128.08,14065.0,126.781,126.8008,126.6228,126.6821,14065.0
2023-12-22 13:10:00,128.04,128.09,127.97,128.07,8297.0,126.6426,126.692,126.5733,126.6722,8297.0
2023-12-22 13:20:00,128.07,128.16,127.75,127.76,15031.0,126.6722,126.7612,126.3557,126.3656,15031.0
2023-12-22 13:30:00,127.73,127.87,127.68,127.73,13102.0,126.3359,126.4744,126.2865,126.3359,13102.0
2023-12-22 13:40:00,127.79,127.83,127.68,127.69,15494.0,126.3953,126.4348,126.2865,126.2964,15494.0
2023-12-22 13:50:00,127.71,127.73,127.52,127.6,17532.0,126.3162,126.3359,126.1282,126.2074,17532.0
2023-12-22 14:00:00,127.64,127.66,127.3,127.49,11250.0,126.2469,126.2667,125.9106,126.0986,11250.0
2023-12-22 14:10:00,127.46,127.68,127.33,127.47,12657.0,126.0689,126.2865,125.9403,126.0788,12657.0
2023-12-22 14:20:00,127.53,127.58,127.11,127.16,24649.0,126.1381,126.1876,125.7227,125.7722,24649.0
2023-12-22 14:30:00,127.16,127.57,127.08,127.49,17658.0,125.7722,126.1777,125.693,126.0986,17658.0
2023-12-22 14:40:00,127.52,127.95,127.5,127.86,17090.0,126.1282,126.5535,126.1084,126.4645,17090.0
2023-12-22 14:50:00,127.93,128.08,127.92,128.05,15939.0,126.5338,126.6821,126.5239,126.6524,15939.0
2023-12-22 15:00:00,128.06,128.16,127.93,128.09,17686.0,126.6623,126.7612,126.5338,126.692,17686.0
2023-12-22 15:10:00,128.12,128.32,128.08,128.28,16382.0,126.7217,126.9195,126.6821,126.8799,16382.0
2023-12-22 15:20:00,128.28,128.39,128.16,128.23,24328.0,126.8799,126.9887,126.7612,126.8305,24328.0
2023-12-22 15:30:00,128.23,128.24,127.9,127.93,26161.0,126.8305,126.8404,126.5041,126.5338,26161.0
2023-12-22 15:40:00,127.89,128.15,127.84,128.04,36478.0,126.4942,126.7514,126.4447,126.6426,36478.0
2023-12-22 15:50:00,128.04,128.27,128.03,128.26,188852.0,126.6426,126.87,126.6327,126.8601,188852.0
2023-12-26 09:30:00,127.7,127.97,126.81,127.5,42490.0,126.3063,126.5733,125.426,126.1084,42490.0
2023-12-26 09:40:00,127.35,127.82,127.09,127.6,26069.0,125.9601,126.425,125.7029,126.2074,26069.0
2023-12-26 09:50:00,127.59,127.8,127.44,127.64,10746.0,126.1975,126.4052,126.0491,126.2469,10746.0
2023-12-26 10:00:00,127.66,128.08,127.56,128.08,31190.0,126.2667,126.6821,126.1678,126.6821,31190.0
2023-12-26 10:10:00,128.05,128.19,127.79,127.86,19500.0,126.6524,126.7909,126.3953,126.4645,19500.0
2023-12-26 10:20:00,127.83,127.95,127.17,127.25,24445.0,126.4348,126.5535,125.782,125.8612,24445.0
2023-12-26 10:30:00,127.22,127.32,127.08,127.17,24012.0,125.8315,125.9304,125.693,125.782,24012.0
2023-12-26 10:40:00,127.18,127.44,127.12,127.38,23977.0,125.7919,126.0491,125.7326,125.9898,23977.0
2023-12-26 10:50:00,127.4,127.82,127.39,127.62,23031.0,126.0095,126.425,125.9996,126.2271,23031.0
2023-12-26 11:00:00,127.65,127.83,127.44,127.83,10364.0,126.2568,126.4348,126.0491,126.4348,10364.0
2023-12-26 11:10:00,127.85,128.33,127.82,128.12,20963.0,126.4546,126.9294,126.425,126.7217,20963.0
2023-12-26 11:20:00,128.08,128.13,127.87,128.0,14418.0,126.6821,126.7316,126.4744,126.603,14418.0
2023-12-26 11:30:00,128.02,128.15,127.88,127.93,36440.0,126.6228,126.7514,126.4843,126.5338,36440.0
2023-12-26 11:40:00,127.93,128.01,127.78,128.01,9370.0,126.5338,126.6129,126.3854,126.6129,9370.0
2023-12-26 11:50:00,128.01,128.33,127.95,128.26,11463.0,126.6129,126.9294,126.5535,126.8601,11463.0
2023-12-26 12:00:00,128.28,128.3,128.07,128.13,11443.0,126.8799,126.8997,126.6722,126.7316,11443.0
2023-12-26 12:10:00,128.13,128.27,128.12,128.21,9464.0,126.7316,126.87,126.7217,126.8107,9464.0
2023-12-26 12:20:00,128.17,128.19,128.02,128.13,8396.0,126.7711,126.7909,126.6228,126.7316,8396.0
2023-12-26 12:30:00,128.17,128.23,128.03,128.21,17743.0,126.7711,126.8305,126.6327,126.8107,17743.0
2023-12-26 12:40:00,128.23,128.5,128.21,128.4,13233.0,126.8305,127.0975,126.8107,126.9986,13233.0
2023-12-26 12:50:00,128.42,128.45,128.34,128.38,6961.0,127.0184,127.0481,126.9393,126.9788,6961.0
2023-12-26 13:00:00,128.39,128.52,128.32,128.45,20713.0,126.9887,127.1173,126.9195,127.0481,20713.0
2023-12-26 13:10:00,128.47,128.67,128.41,128.58,15456.0,127.0679,127.2657,127.0085,127.1767,15456.0
2023-12-26 13:20:00,128.55,128.65,128.4,128.4,10763.0,127.147,127.2459,126.9986,126.9986,10763.0
2023-12-26 13:30:00,128.44,128.55,128.43,128.47,7711.0,127.0382,127.147,127.0283,127.0679,7711.0
2023-12-26 13:40:00,128.46,128.55,128.46,128.52,9487.0,127.058,127.147,127.058,127.1173,9487.0
2023-12-26 13:50:00,128.53,128.54,128.39,128.54,10881.0,127.1272,127.1371,126.9887,127.1371,10881.0
2023-12-26 14:00:00,128.55,128.55,128.46,128.48,11034.0,127.147,127.147,127.058,127.0777,11034.0
2023-12-26 14:10:00,128.49,128.64,128.47,128.49,20979.0,127.0876,127.236,127.0679,127.0876,20979.0
2023-12-26 14:20:00,128.49,128.69,128.45,128.68,13822.0,127.0876,127.2855,127.0481,127.2756,13822.0
2023-12-26 14:30:00,128.68,128.77,128.66,128.76,11576.0,127.2756,127.3646,127.2558,127.3547,11576.0
2023-12-26 14:40:00,128.76,128.78,128.65,128.68,11742.0,127.3547,127.3745,127.2459,127.2756,11742.0
2023-12-26 14:50:00,128.68,128.71,128.48,128.65,10974.0,127.2756,127.3052,127.0777,127.2459,10974.0
2023-12-26 15:00:00,128.66,128.7,128.52,128.66,7587.0,127.2558,127.2953,127.1173,127.2558,7587.0
2023-12-26 15:10:00,128.67,128.67,128.4,128.47,24434.0,127.2657,127.2657,126.9986,127.0679,24434.0
2023-12-26 15:20:00,128.47,128.75,128.45,128.72,20870.0,127.0679,127.3448,127.0481,127.3151,20870.0
2023-12-26 15:30:00,128.7,128.8,128.57,128.66,16321.0,127.2953,127.3943,127.1668,127.2558,16321.0
2023-12-26 15:40:00,128.67,128.86,128.65,128.67,40132.0,127.2657,127.4536,127.2459,127.2657,40132.0
2023-12-26 15:50:00,128.59,129.03,128.58,128.98,153554.0,127.1865,127.6217,127.1767,127.5723,153554.0
2023-12-27 09:30:00,129.0,129.31,128.54,128.75,41331.0,127.5921,127.8987,127.1371,127.3448,41331.0
2023-12-27 09:40:00,128.77,128.77,128.3,128.47,15443.0,127.3646,127.3646,126.8997,127.0679,15443.0
2023-12-27 09:50:00,128.54,128.54,128.1,128.51,18418.0,127.1371,127.1371,126.7019,127.1074,18418.0
2023-12-27 10:00:00,128.49,129.08,128.44,128.99,17880.0,127.0876,127.6712,127.0382,127.5822,17880.0
2023-12-27 10:10:00,128.97,129.0,128.67,128.81,16725.0,127.5624,127.5921,127.2657,127.4041,16725.0
2023-12-27 10:20:00,128.81,128.99,128.63,128.99,16370.0,127.4041,127.5822,127.2261,127.5822,16370.0
2023-12-27 10:30:00,128.94,128.97,128.63,128.73,15484.0,127.5327,127.5624,127.2261,127.325,15484.0
2023-12-27 10:40:00,128.74,128.85,128.33,128.39,18583.0,127.3349,127.4437,126.9294,126.9887,18583.0
2023-12-27 10:50:00,128.38,128.56,128.32,128.36,16341.0,126.9788,127.1569,126.9195,126.9591,16341.0
2023-12-27 11:00:00,128.42,128.7,128.37,128.68,10638.0,127.0184,127.2953,126.9689,127.2756,10638.0
2023-12-27 11:10:00,128.66,128.66,128.38,128.45,21493.0,127.2558,127.2558,126.9788,127.0481,21493.0
2023-12-27 11:20:00,128.47,128.79,128.47,128.79,17262.0,127.0679,127.3844,127.0679,127.3844,17262.0
2023-12-27 11:30:00,128.78,129.04,128.75,129.03,17083.0,127.3745,127.6316,127.3448,127.6217,17083.0
2023-12-27 11:40:00,129.0,129.14,128.96,128.98,26551.0,127.5921,127.7305,127.5525,127.5723,26551.0
2023-12-27 11:50:00,129.0,129.04,128.88,128.99,18888.0,127.5921,127.6316,127.4734,127.5822,18888.0
2023-12-27 12:00:00,128.99,129.0,128.68,128.78,15387.0,127.5822,127.5921,127.2756,127.3745,15387.0
2023-12-27 12:10:00,128.8,128.94,128.79,128.93,16620.0,127.3943,127.5327,127.3844,127.5228,16620.0
2023-12-27 12:20:00,128.94,129.06,128.86,129.04,15041.0,127.5327,127.6514,127.4536,127.6316,15041.0
2023-12-27 12:30:00,129.04,129.19,129.04,129.07,11624.0,127.6316,127.78,127.6316,127.6613,11624.0
2023-12-27 12:40:00,129.12,129.12,128.74,128.74,24903.0,127.7108,127.7108,127.3349,127.3349,24903.0
2023-12-27 12:50:00,128.75,128.97,128.74,128.97,13840.0,127.3448,127.5624,127.3349,127.5624,13840.0
2023-12-27 13:00:00,129.0,129.25,128.94,129.21,23726.0,127.5921,127.8393,127.5327,127.7998,23726.0
2023-12-27 13:10:00,129.22,129.26,129.05,129.11,14680.0,127.8097,127.8492,127.6415,127.7009,14680.0
2023-12-27 13:20:00,129.09,129.14,129.0,129.11,9511.0,127.6811,127.7305,127.5921,127.7009,9511.0
2023-12-27 13:30:00,129.12,129.23,129.07,129.11,11054.0,127.7108,127.8196,127.6613,127.7009,11054.0
2023-12-27 13:40:00,129.1,129.11,128.86,128.91,16279.0,127.691,127.7009,127.4536,127.5031,16279.0
2023-12-27 13:50:00,128.91,128.99,128.85,128.87,14792.0,127.5031,127.5822,127.4437,127.4635,14792.0
2023-12-27 14:00:00,128.86,128.87,128.53,128.71,18789.0,127.4536,127.4635,127.1272,127.3052,18789.0
2023-12-27 14:10:00,128.69,128.86,128.64,128.86,14295.0,127.2855,127.4536,127.236,127.4536,14295.0
2023-12-27 14:20:00,128.86,129.03,128.84,129.01,11535.0,127.4536,127.6217,127.4338,127.602,11535.0
2023-12-27 14:30:00,129.01,129.02,128.93,128.97,13398.0,127.602,127.6119,127.5228,127.5624,13398.0
2023-12-27 14:40:00,128.97,129.13,128.93,129.09,8538.0,127.5624,127.7207,127.5228,127.6811,8538.0
2023-12-27 14:50:00,129.09,129.23,129.05,129.23,14488.0,127.6811,127.8196,127.6415,127.8196,14488.0
2023-12-27 15:00:00,129.22,129.37,129.17,129.24,18425.0,127.8097,127.958,127.7602,127.8295,18425.0
2023-12-27 15:10:00,129.23,129.36,129.23,129.29,16395.0,127.8196,127.9481,127.8196,127.8789,16395.0
2023-12-27 15:20:00,129.27,129.42,129.18,129.42,21471.0,127.8591,128.0075,127.7701,128.0075,21471.0
2023-12-27 15:30:00,129.43,129.57,129.31,129.4,37127.0,128.0174,128.1559,127.8987,127.9877,37127.0
2023-12-27 15:40:00,129.39,129.44,129.25,129.35,38242.0,127.9778,128.0273,127.8393,127.9383,38242.0
2023-12-27 15:50:00,129.34,129.95,129.34,129.94,153620.0,127.9284,128.5317,127.9284,128.5218,153620.0
2023-12-28 09:30:00,129.95,130.8,129.8,130.29,105227.0,128.5317,129.3724,128.3833,128.868,105227.0
2023-12-28 09:40:00,130.32,130.33,129.59,129.59,18653.0,128.8977,128.9076,128.1756,128.1756,18653.0
2023-12-28 09:50:00,129.61,129.82,129.41,129.7,17791.0,128.1954,128.4031,127.9976,128.2844,17791.0
2023-12-28 10:00:00,129.76,129.95,129.64,129.79,23475.0,128.3438,128.5317,128.2251,128.3735,23475.0
2023-12-28 10:10:00,129.75,129.82,129.53,129.65,33677.0,128.3339,128.4031,128.1163,128.235,33677.0
2023-12-28 10:20:00,129.65,129.65,129.4,129.45,20703.0,128.235,128.235,127.9877,128.0372,20703.0
2023-12-28 10:30:00,129.38,129.47,129.15,129.17,29236.0,127.9679,128.0569,127.7404,127.7602,29236.0
2023-12-28 10:40:00,129.15,129.35,129.12,129.29,24251.0,127.7404,127.9383,127.7108,127.8789,24251.0
2023-12-28 10:50:00,129.33,129.33,129.05,129.07,14655.0,127.9185,127.9185,127.6415,127.6613,14655.0
2023-12-28 11:00:00,129.09,129.18,128.82,129.16,14668.0,127.6811,127.7701,127.414,127.7503,14668.0
2023-12-28 11:10:00,129.19,129.28,129.13,129.2,11263.0,127.78,127.869,127.7207,127.7899,11263.0
2023-12-28 11:20:00,129.19,129.41,129.18,129.28,12046.0,127.78,127.9976,127.7701,127.869,12046.0
2023-12-28 11:30:00,129.31,129.36,129.18,129.21,12719.0,127.8987,127.9481,127.7701,127.7998,12719.0
2023-12-28 11:40:00,129.22,129.36,129.22,129.3,6392.0,127.8097,127.9481,127.8097,127.8888,6392.0
2023-12-28 11:50:00,129.3,129.3,129.07,129.13,13257.0,127.8888,127.8888,127.6613,127.7207,13257.0
2023-12-28 12:00:00,129.13,129.23,129.11,129.11,10202.0,127.7207,127.8196,127.7009,127.7009,10202.0
2023-12-28 12:10:00,129.1,129.19,128.99,129.18,12423.0,127.691,127.78,127.5822,127.7701,12423.0
2023-12-28 12:20:00,129.16,129.16,128.99,129.03,4118.0,127.7503,127.7503,127.5822,127.6217,4118.0
2023-12-28 12:30:00,129.04,129.11,128.97,128.98,9571.0,127.6316,127.7009,127.5624,127.5723,9571.0
2023-12-28 12:40:00,129.0,129.15,128.94,129.04,6152.0,127.5921,127.7404,127.5327,127.6316,6152.0
2023-12-28 12:50:00,129.03,129.14,128.9,129.14,16429.0,127.6217,127.7305,127.4932,127.7305,16429.0
2023-12-28 13:00:00,129.16,129.16,128.81,129.06,14595.0,127.7503,127.7503,127.4041,127.6514,14595.0
2023-12-28 13:10:00,129.1,129.38,129.05,129.38,9106.0,127.691,127.9679,127.6415,127.9679,9106.0
2023-12-28 13:20:00,129.36,129.44,129.19,129.21,13590.0,127.9481,128.0273,127.78,127.7998,13590.0
2023-12-28 13:30:00,129.22,129.34,129.2,129.21,8034.0,127.8097,127.9284,127.7899,127.7998,8034.0
2023-12-28 13:40:00,129.18,129.18,129.04,129.1,9963.0,127.7701,127.7701,127.6316,127.691,9963.0
2023-12-28 13:50:00,129.13,129.27,129.09,129.17,14250.0,127.7207,127.8591,127.6811,127.7602,14250.0
2023-12-28 14:00:00,129.16,129.34,129.16,129.24,10989.0,127.7503,127.9284,127.7503,127.8295,10989.0
2023-12-28 14:10:00,129.22,129.38,129.22,129.36,10118.0,127.8097,127.9679,127.8097,127.9481,10118.0
2023-12-28 14:20:00,129.36,129.53,129.33,129.46,14686.0,127.9481,128.1163,127.9185,128.0471,14686.0
2023-12-28 14:30:00,129.47,129.67,129.44,129.65,11672.0,128.0569,128.2548,128.0273,128.235,11672.0
2023-12-28 14:40:00,129.67,129.7,129.6,129.68,7710.0,128.2548,128.2844,128.1855,128.2647,7710.0
2023-12-28 14:50:00,129.69,129.72,129.5,129.53,15533.0,128.2745,128.3042,128.0866,128.1163,15533.0
2023-12-28 15:00:00,129.53,129.55,129.32,129.47,20942.0,128.1163,128.1361,127.9086,128.0569,20942.0
2023-12-28 15:10:00,129.46,129.53,129.3,129.51,16314.0,128.0471,128.1163,127.8888,128.0965,16314.0
2023-12-28 15:20:00,129.54,129.64,129.52,129.63,15215.0,128.1262,128.2251,128.1064,128.2152,15215.0
2023-12-28 15:30:00,129.63,129.77,129.62,129.77,19928.0,128.2152,128.3537,128.2053,128.3537,19928.0
2023-12-28 15:40:00,129.77,129.9,129.76,129.9,34053.0,128.3537,128.4823,128.3438,128.4823,34053.0
2023-12-28 15:50:00,129.9,130.09,129.88,129.98,125921.0,128.4823,128.6702,128.4625,128.5614,125921.0
2023-12-29 09:30:00,129.66,130.62,129.46,130.25,35298.0,128.2449,129.1944,128.0471,128.8284,35298.0
2023-12-29 09:40:00,130.24,130.69,130.19,130.62,17657.0,128.8185,129.2636,128.7691,129.1944,17657.0
2023-12-29 09:50:00,130.53,130.95,130.4,130.86,20771.0,129.1054,129.5208,128.9768,129.4318,20771.0
2023-12-29 10:00:00,130.88,130.91,130.29,130.33,21682.0,129.4516,129.4812,128.868,128.9076,21682.0
2023-12-29 10:10:00,130.37,130.42,130.24,130.41,18402.0,128.9471,128.9966,128.8185,128.9867,18402.0
2023-12-29 10:20:00,130.44,130.97,130.12,130.89,23573.0,129.0164,129.5406,128.6998,129.4614,23573.0
2023-12-29 10:30:00,130.87,130.88,130.28,130.37,18435.0,129.4417,129.4516,128.8581,128.9471,18435.0
2023-12-29 10:40:00,130.39,130.39,129.9,130.09,36383.0,128.9669,128.9669,128.4823,128.6702,36383.0
2023-12-29 10:50:00,130.12,130.16,129.5,129.59,19357.0,128.6998,128.7394,128.0866,128.1756,19357.0
2023-12-29 11:00:00,129.6,129.81,129.58,129.77,17025.0,128.1855,128.3932,128.1657,128.3537,17025.0
2023-12-29 11:10:00,129.77,129.89,129.43,129.77,18620.0,128.3537,128.4724,128.0174,128.3537,18620.0
2023-12-29 11:20:00,129.73,130.06,129.73,129.79,25907.0,128.3141,128.6405,128.3141,128.3735,25907.0
2023-12-29 11:30:00,129.72,129.94,129.57,129.86,14068.0,128.3042,128.5218,128.1559,128.4427,14068.0
2023-12-29 11:40:00,129.89,130.2,129.89,130.19,12741.0,128.4724,128.779,128.4724,128.7691,12741.0
2023-12-29 11:50:00,130.2,130.24,129.99,130.13,11538.0,128.779,128.8185,128.5713,128.7097,11538.0
2023-12-29 12:00:00,130.19,130.31,130.04,130.05,11612.0,128.7691,128.8878,128.6207,128.6306,11612.0
2023-12-29 12:10:00,130.05,130.12,129.88,130.05,13793.0,128.6306,128.6998,128.4625,128.6306,13793.0
2023-12-29 12:20:00,130.07,130.2,129.92,130.2,14404.0,128.6504,128.779,128.502,128.779,14404.0
2023-12-29 12:30:00,130.24,130.35,130.21,130.33,12922.0,128.8185,128.9273,128.7889,128.9076,12922.0
2023-12-29 12:40:00,130.3,130.41,130.21,130.25,18098.0,128.8779,128.9867,128.7889,128.8284,18098.0
2023-12-29 12:50:00,130.22,130.33,130.17,130.27,16499.0,128.7988,128.9076,128.7493,128.8482,16499.0
2023-12-29 13:00:00,130.28,130.28,130.1,130.2,9307.0,128.8581,128.8581,128.6801,128.779,9307.0
2023-12-29 13:10:00,130.23,130.34,130.15,130.2,10060.0,128.8086,128.9174,128.7295,128.779,10060.0
2023-12-29 13:20:00,130.18,130.2,130.0,130.11,20236.0,128.7592,128.779,128.5812,128.69,20236.0
2023-12-29 13:30:00,130.12,130.2,129.96,130.07,14610.0,128.6998,128.779,128.5416,128.6504,14610.0
2023-12-29 13:40:00,130.06,130.32,130.05,130.27,18473.0,128.6405,128.8977,128.6306,128.8482,18473.0
2023-12-29 13:50:00,130.27,130.28,129.98,130.0,12319.0,128.8482,128.8581,128.5614,128.5812,12319.0
2023-12-29 14:00:00,130.03,130.12,130.0,130.0,9589.0,128.6108,128.6998,128.5812,128.5812,9589.0
2023-12-29 14:10:00,129.98,130.04,129.94,130.04,9840.0,128.5614,128.6207,128.5218,128.6207,9840.0
2023-12-29 14:20:00,130.02,130.2,129.95,130.08,13673.0,128.6009,128.779,128.5317,128.6603,13673.0
2023-12-29 14:30:00,130.1,130.22,130.1,130.14,10820.0,128.6801,128.7988,128.6801,128.7196,10820.0
2023-12-29 14:40:00,130.14,130.24,130.13,130.2,13161.0,128.7196,128.8185,128.7097,128.779,13161.0
2023-12-29 14:50:00,130.19,130.41,130.19,130.38,13448.0,128.7691,128.9867,128.7691,128.957,13448.0
2023-12-29 15:00:00,130.4,130.48,130.11,130.13,20160.0,128.9768,129.0559,128.69,128.7097,20160.0
2023-12-29 15:10:00,130.14,130.18,130.02,130.08,15814.0,128.7196,128.7592,128.6009,128.6603,15814.0
2023-12-29 15:20:00,130.11,130.18,129.97,130.17,18141.0,128.69,128.7592,128.5515,128.7493,18141.0
2023-12-29 15:30:00,130.16,130.19,129.88,129.95,33804.0,128.7394,128.7691,128.4625,128.5317,33804.0
2023-12-29 15:40:00,129.94,130.02,129.62,129.7,49249.0,128.5218,128.6009,128.2053,128.2844,49249.0
2023-12-29 15:50:00,129.69,129.69,129.18,129.48,236921.0,128.2745,128.2745,127.7701,128.0668,236921.0
2024-01-02 09:30:00,127.26,127.42,126.17,126.55,179434.0,125.8711,126.0293,124.793,125.1688,179434.0
2024-01-02 09:40:00,126.55,126.55,125.82,125.85,70939.0,125.1688,125.1688,124.4468,124.4765,70939.0
2024-01-02 09:50:00,125.89,126.04,124.52,125.09,110114.0,124.516,124.6644,123.161,123.7247,110114.0
2024-01-02 10:00:00,125.1,125.58,124.53,124.68,118318.0,123.7346,124.2094,123.1709,123.3192,118318.0
2024-01-02 10:10:00,124.72,124.73,124.02,124.57,99929.0,123.3588,123.3687,122.6664,123.2104,99929.0
2024-01-02 10:20:00,124.56,125.38,124.42,124.88,85975.0,123.2005,124.0116,123.0621,123.517,85975.0
2024-01-02 10:30:00,124.81,124.81,123.82,124.02,52487.0,123.4478,123.4478,122.4686,122.6664,52487.0
2024-01-02 10:40:00,124.08,124.6,123.94,123.94,30290.0,122.7258,123.2401,122.5873,122.5873,30290.0
2024-01-02 10:50:00,123.94,124.06,122.92,123.08,66395.0,122.5873,122.706,121.5784,121.7367,66395.0
2024-01-02 11:00:00,123.05,123.12,122.64,122.76,83378.0,121.707,121.7762,121.3015,121.4202,83378.0
2024-01-02 11:10:00,122.75,122.8,122.35,122.42,73301.0,121.4103,121.4597,121.0147,121.0839,73301.0
2024-01-02 11:20:00,122.39,122.44,121.84,122.06,64098.0,121.0542,121.1037,120.5102,120.7278,64098.0
2024-01-02 11:30:00,122.07,122.17,121.61,121.69,60688.0,120.7377,120.8366,120.2827,120.3619,60688.0
2024-01-02 11:40:00,121.65,121.88,121.46,121.81,62679.0,120.3223,120.5498,120.1344,120.4805,62679.0
2024-01-02 11:50:00,121.83,121.97,121.7,121.95,127998.0,120.5003,120.6388,120.3717,120.619,127998.0
2024-01-02 12:00:00,121.96,122.19,121.87,122.19,68276.0,120.6289,120.8564,120.5399,120.8564,68276.0
2024-01-02 12:10:00,122.17,122.29,121.71,121.72,46071.0,120.8366,120.9553,120.3816,120.3915,46071.0
2024-01-02 12:20:00,121.72,121.94,121.53,121.56,44254.0,120.3915,120.6091,120.2036,120.2333,44254.0
2024-01-02 12:30:00,121.57,122.03,121.5,121.81,70373.0,120.2432,120.6981,120.1739,120.4805,70373.0
2024-01-02 12:40:00,121.88,121.97,121.44,121.47,31430.0,120.5498,120.6388,120.1146,120.1443,31430.0
2024-01-02 12:50:00,121.47,121.47,121.14,121.22,36841.0,120.1443,120.1443,119.8179,119.897,36841.0
2024-01-02 13:00:00,121.19,121.25,120.78,120.86,83234.0,119.8673,119.9267,119.4618,119.5409,83234.0
2024-01-02 13:10:00,120.8,121.14,120.66,121.14,31131.0,119.4816,119.8179,119.3431,119.8179,31131.0
2024-01-02 13:20:00,121.15,121.26,120.85,121.02,37461.0,119.8277,119.9365,119.531,119.6992,37461.0
2024-01-02 13:30:00,121.02,121.26,120.98,121.06,21970.0,119.6992,119.9365,119.6596,119.7387,21970.0
2024-01-02 13:40:00,121.03,121.05,120.39,120.41,54491.0,119.7091,119.7288,119.076,119.0958,54491.0
2024-01-02 13:50:00,120.38,120.46,120.21,120.21,34924.0,119.0662,119.1453,118.898,118.898,34924.0
2024-01-02 14:00:00,120.2,120.2,119.45,119.62,99327.0,118.8881,118.8881,118.1463,118.3144,99327.0
2024-01-02 14:10:00,119.65,120.12,119.6,120.02,42411.0,118.3441,118.809,118.2947,118.7101,42411.0
2024-01-02 14:20:00,119.97,120.0,119.59,119.68,33629.0,118.6606,118.6903,118.2848,118.3738,33629.0
2024-01-02 14:30:00,119.69,119.93,119.62,119.74,30211.0,118.3837,118.6211,118.3144,118.4331,30211.0
2024-01-02 14:40:00,119.75,119.81,119.53,119.56,42143.0,118.443,118.5024,118.2254,118.2551,42143.0
2024-01-02 14:50:00,119.57,119.58,119.11,119.24,47573.0,118.265,118.2749,117.81,117.9386,47573.0
2024-01-02 15:00:00,119.23,119.98,119.16,119.93,79901.0,117.9287,118.6705,117.8595,118.6211,79901.0
2024-01-02 15:10:00,119.92,120.33,119.91,120.14,89978.0,118.6112,119.0167,118.6013,118.8288,89978.0
2024-01-02 15:20:00,120.16,120.18,119.77,119.93,86742.0,118.8486,118.8683,118.4628,118.6211,86742.0
2024-01-02 15:30:00,119.9,119.92,118.96,119.15,111359.0,118.5914,118.6112,117.6617,117.8496,111359.0
2024-01-02 15:40:00,119.13,119.54,118.99,119.49,87000.0,117.8298,118.2353,117.6913,118.1859,87000.0
2024-01-02 15:50:00,119.52,120.28,119.51,120.2,268770.0,118.2155,118.9672,118.2056,118.8881,268770.0
2024-01-03 09:30:00,117.6,118.38,117.01,118.38,207897.0,116.3165,117.088,115.7329,117.088,207897.0
2024-01-03 09:40:00,118.39,119.18,118.18,118.48,65838.0,117.0979,117.8793,116.8902,117.1869,65838.0
2024-01-03 09:50:00,118.4,118.93,117.72,117.85,36499.0,117.1078,117.632,116.4352,116.5638,36499.0
2024-01-03 10:00:00,117.75,118.08,117.07,117.25,43147.0,116.4649,116.7913,115.7923,115.9703,43147.0
2024-01-03 10:10:00,117.23,117.45,116.32,116.5,75192.0,115.9505,116.1681,115.0505,115.2285,75192.0
2024-01-03 10:20:00,116.41,116.88,115.96,116.61,92654.0,115.1395,115.6044,114.6944,115.3373,92654.0
2024-01-03 10:30:00,116.63,116.93,116.19,116.21,42001.0,115.3571,115.6538,114.9219,114.9417,42001.0
2024-01-03 10:40:00,116.14,117.15,116.14,117.1,69982.0,114.8724,115.8714,114.8724,115.822,69982.0
2024-01-03 10:50:00,117.14,117.37,116.71,116.8,36942.0,115.8615,116.089,115.4362,115.5252,36942.0
2024-01-03 11:00:00,116.89,117.1,116.72,116.8,37109.0,115.6142,115.822,115.4461,115.5252,37109.0
2024-01-03 11:10:00,116.85,116.91,116.41,116.48,77852.0,115.5747,115.634,115.1395,115.2087,77852.0
2024-01-03 11:20:00,116.55,117.08,116.52,117.08,89236.0,115.278,115.8022,115.2483,115.8022,89236.0
2024-01-03 11:30:00,117.09,117.36,116.75,116.75,41708.0,115.8121,116.0791,115.4758,115.4758,41708.0
2024-01-03 11:40:00,116.78,117.11,116.65,117.06,26328.0,115.5054,115.8318,115.3769,115.7824,26328.0
2024-01-03 11:50:00,117.06,117.06,116.58,116.58,18662.0,115.7824,115.7824,115.3076,115.3076,18662.0
2024-01-03 12:00:00,116.59,116.94,116.3,116.83,38808.0,115.3175,115.6637,115.0307,115.5549,38808.0
2024-01-03 12:10:00,116.82,117.0,116.73,117.0,18792.0,115.545,115.723,115.456,115.723,18792.0
2024-01-03 12:20:00,116.96,117.47,116.94,117.36,22562.0,115.6835,116.1879,115.6637,116.0791,22562.0
2024-01-03 12:30:00,117.37,117.4,117.04,117.12,15368.0,116.089,116.1187,115.7626,115.8417,15368.0
2024-01-03 12:40:00,117.1,117.21,116.95,117.04,25787.0,115.822,115.9308,115.6736,115.7626,25787.0
2024-01-03 12:50:00,117.01,117.38,116.98,117.34,21419.0,115.7329,116.0989,115.7033,116.0593,21419.0
2024-01-03 13:00:00,117.36,117.57,117.33,117.55,22204.0,116.0791,116.2868,116.0494,116.267,22204.0
2024-01-03 13:10:00,117.58,117.8,117.58,117.75,20508.0,116.2967,116.5143,116.2967,116.4649,20508.0
2024-01-03 13:20:00,117.78,117.78,117.59,117.59,14714.0,116.4945,116.4945,116.3066,116.3066,14714.0
2024-01-03 13:30:00,117.61,117.61,117.38,117.46,16157.0,116.3264,116.3264,116.0989,116.178,16157.0
2024-01-03 13:40:00,117.47,117.47,117.25,117.44,14756.0,116.1879,116.1879,115.9703,116.1582,14756.0
2024-01-03 13:50:00,117.51,117.72,117.5,117.66,19084.0,116.2275,116.4352,116.2176,116.3758,19084.0
2024-01-03 14:00:00,117.63,117.89,117.15,117.45,25777.0,116.3462,116.6033,115.8714,116.1681,25777.0
2024-01-03 14:10:00,117.46,117.69,117.22,117.67,28111.0,116.178,116.4055,115.9406,116.3857,28111.0
2024-01-03 14:20:00,117.69,118.26,117.62,118.23,25250.0,116.4055,116.9693,116.3363,116.9396,25250.0
2024-01-03 14:30:00,118.26,118.32,117.71,117.8,29282.0,116.9693,117.0286,116.4253,116.5143,29282.0
2024-01-03 14:40:00,117.81,118.05,117.75,117.75,20698.0,116.5242,116.7616,116.4649,116.4649,20698.0
2024-01-03 14:50:00,117.77,117.86,117.2,117.58,36028.0,116.4846,116.5737,115.9209,116.2967,36028.0
2024-01-03 15:00:00,117.59,117.69,117.3,117.42,39078.0,116.3066,116.4055,116.0198,116.1385,39078.0
2024-01-03 15:10:00,117.42,117.49,117.08,117.38,38358.0,116.1385,116.2077,115.8022,116.0989,38358.0
2024-01-03 15:20:00,117.4,117.61,117.37,117.48,34022.0,116.1187,116.3264,116.089,116.1978,34022.0
2024-01-03 15:30:00,117.52,117.79,117.46,117.59,64398.0,116.2374,116.5044,116.178,116.3066,64398.0
2024-01-03 15:40:00,117.58,117.71,117.18,117.18,65880.0,116.2967,116.4253,115.9011,115.9011,65880.0
2024-01-03 15:50:00,117.17,117.54,117.11,117.41,308853.0,115.8912,116.2571,115.8318,116.1286,308853.0
2024-01-04 09:30:00,118.01,118.89,117.63,118.47,44756.0,116.722,117.5924,116.3462,117.177,44756.0
2024-01-04 09:40:00,118.53,119.76,118.37,118.81,53544.0,117.2363,118.4529,117.0781,117.5133,53544.0
2024-01-04 09:50:00,118.75,119.57,118.55,119.4,52424.0,117.4539,118.265,117.2561,118.0968,52424.0
2024-01-04 10:00:00,119.29,120.03,119.24,120.03,35367.0,117.988,118.72,117.9386,118.72,35367.0
2024-01-04 10:10:00,120.0,121.03,119.97,120.89,47734.0,118.6903,119.7091,118.6606,119.5706,47734.0
2024-01-04 10:20:00,120.8,120.81,119.95,119.95,42397.0,119.4816,119.4915,118.6408,118.6408,42397.0
2024-01-04 10:30:00,119.86,120.21,119.68,120.03,27898.0,118.5518,118.898,118.3738,118.72,27898.0
2024-01-04 10:40:00,120.07,120.42,119.87,120.25,23912.0,118.7595,119.1057,118.5617,118.9376,23912.0
2024-01-04 10:50:00,120.2,120.22,119.92,120.05,31642.0,118.8881,118.9079,118.6112,118.7398,31642.0
2024-01-04 11:00:00,120.12,120.32,120.0,120.2,21856.0,118.809,119.0068,118.6903,118.8881,21856.0
2024-01-04 11:10:00,120.26,120.64,120.23,120.44,33797.0,118.9475,119.3233,118.9178,119.1255,33797.0
2024-01-04 11:20:00,120.46,120.96,120.43,120.89,44411.0,119.1453,119.6398,119.1156,119.5706,44411.0
2024-01-04 11:30:00,120.9,121.07,120.69,121.04,35944.0,119.5805,119.7486,119.3728,119.7189,35944.0
2024-01-04 11:40:00,121.05,121.14,120.92,120.93,33577.0,119.7288,119.8179,119.6003,119.6102,33577.0
2024-01-04 11:50:00,120.88,120.97,120.62,120.9,27842.0,119.5607,119.6497,119.3035,119.5805,27842.0
2024-01-04 12:00:00,120.9,120.9,120.65,120.78,30107.0,119.5805,119.5805,119.3332,119.4618,30107.0
2024-01-04 12:10:00,120.78,121.13,120.78,121.0,23280.0,119.4618,119.808,119.4618,119.6794,23280.0
2024-01-04 12:20:00,121.03,121.15,120.79,120.88,17452.0,119.7091,119.8277,119.4717,119.5607,17452.0
2024-01-04 12:30:00,120.88,120.9,120.36,120.44,23318.0,119.5607,119.5805,119.0464,119.1255,23318.0
2024-01-04 12:40:00,120.44,120.44,119.94,120.11,43860.0,119.1255,119.1255,118.631,118.7991,43860.0
2024-01-04 12:50:00,120.12,120.6,120.1,120.57,31530.0,118.809,119.2838,118.7892,119.2541,31530.0
2024-01-04 13:00:00,120.58,120.78,120.57,120.71,16244.0,119.264,119.4618,119.2541,119.3926,16244.0
2024-01-04 13:10:00,120.68,120.68,120.48,120.59,28313.0,119.3629,119.3629,119.1651,119.2739,28313.0
2024-01-04 13:20:00,120.55,120.71,120.43,120.45,18056.0,119.2343,119.3926,119.1156,119.1354,18056.0
2024-01-04 13:30:00,120.47,120.53,120.13,120.19,13758.0,119.1552,119.2145,118.8189,118.8782,13758.0
2024-01-04 13:40:00,120.21,120.21,119.96,119.99,13758.0,118.898,118.898,118.6507,118.6804,13758.0
2024-01-04 13:50:00,120.02,120.05,119.8,120.03,23234.0,118.7101,118.7398,118.4925,118.72,23234.0
2024-01-04 14:00:00,120.0,120.1,119.73,119.91,17382.0,118.6903,118.7892,118.4232,118.6013,17382.0
2024-01-04 14:10:00,119.89,120.07,119.85,120.0,18516.0,118.5815,118.7595,118.5419,118.6903,18516.0
2024-01-04 14:20:00,119.97,119.98,119.68,119.7,15695.0,118.6606,118.6705,118.3738,118.3936,15695.0
2024-01-04 14:30:00,119.68,119.91,119.67,119.72,15211.0,118.3738,118.6013,118.3639,118.4134,15211.0
2024-01-04 14:40:00,119.71,119.75,119.59,119.7,14424.0,118.4035,118.443,118.2848,118.3936,14424.0
2024-01-04 14:50:00,119.72,119.99,119.72,119.91,36864.0,118.4134,118.6804,118.4134,118.6013,36864.0
2024-01-04 15:00:00,119.94,120.13,119.85,120.02,26455.0,118.631,118.8189,118.5419,118.7101,26455.0
2024-01-04 15:10:00,120.0,120.0,119.62,119.66,48208.0,118.6903,118.6903,118.3144,118.354,48208.0
2024-01-04 15:20:00,119.66,119.77,119.62,119.72,88938.0,118.354,118.4628,118.3144,118.4134,88938.0
2024-01-04 15:30:00,119.7,119.71,119.41,119.51,32261.0,118.3936,118.4035,118.1067,118.2056,32261.0
2024-01-04 15:40:00,119.55,119.6,119.28,119.38,50107.0,118.2452,118.2947,117.9782,118.0771,50107.0
2024-01-04 15:50:00,119.37,119.39,118.9,118.98,240783.0,118.0672,118.087,117.6023,117.6814,240783.0
2024-01-05 09:30:00,118.56,120.36,118.5,120.06,88714.0,117.266,119.0464,117.2067,118.7496,88714.0
2024-01-05 09:40:00,120.18,120.82,119.84,120.76,42975.0,118.8683,119.5014,118.532,119.442,42975.0
2024-01-05 09:50:00,120.81,120.95,120.38,120.5,30506.0,119.4915,119.6299,119.0662,119.1848,30506.0
2024-01-05 10:00:00,120.52,121.9,120.52,121.86,39127.0,119.2046,120.5696,119.2046,120.53,39127.0
2024-01-05 10:10:00,121.9,121.93,121.45,121.58,36481.0,120.5696,120.5992,120.1245,120.2531,36481.0
2024-01-05 10:20:00,121.54,121.93,121.12,121.23,23592.0,120.2135,120.5992,119.7981,119.9069,23592.0
2024-01-05 10:30:00,121.27,121.58,121.12,121.41,19809.0,119.9464,120.2531,119.7981,120.0849,19809.0
2024-01-05 10:40:00,121.38,121.8,121.31,121.56,18904.0,120.0552,120.4707,119.986,120.2333,18904.0
2024-01-05 10:50:00,121.56,121.85,121.43,121.85,21975.0,120.2333,120.5201,120.1047,120.5201,21975.0
2024-01-05 11:00:00,121.84,121.9,121.46,121.6,14471.0,120.5102,120.5696,120.1344,120.2728,14471.0
2024-01-05 11:10:00,121.57,121.76,121.45,121.52,10850.0,120.2432,120.4311,120.1245,120.1937,10850.0
2024-01-05 11:20:00,121.44,121.54,121.34,121.53,21897.0,120.1146,120.2135,120.0157,120.2036,21897.0
2024-01-05 11:30:00,121.52,121.74,121.35,121.41,15335.0,120.1937,120.4113,120.0256,120.0849,15335.0
2024-01-05 11:40:00,121.37,121.44,120.83,120.85,16266.0,120.0453,120.1146,119.5112,119.531,16266.0
2024-01-05 11:50:00,120.88,121.02,120.75,120.81,13436.0,119.5607,119.6992,119.4321,119.4915,13436.0
2024-01-05 12:00:00,120.8,120.9,120.45,120.45,21496.0,119.4816,119.5805,119.1354,119.1354,21496.0
2024-01-05 12:10:00,120.4,120.69,120.35,120.51,14637.0,119.0859,119.3728,119.0365,119.1947,14637.0
2024-01-05 12:20:00,120.53,120.61,120.46,120.49,5731.0,119.2145,119.2936,119.1453,119.175,5731.0
2024-01-05 12:30:00,120.49,120.92,120.49,120.86,10208.0,119.175,119.6003,119.175,119.5409,10208.0
2024-01-05 12:40:00,120.87,120.97,120.84,120.91,10836.0,119.5508,119.6497,119.5211,119.5904,10836.0
2024-01-05 12:50:00,120.95,121.11,120.95,121.05,11319.0,119.6299,119.7882,119.6299,119.7288,11319.0
2024-01-05 13:00:00,121.05,121.08,120.82,121.03,11312.0,119.7288,119.7585,119.5014,119.7091,11312.0
2024-01-05 13:10:00,121.07,121.07,120.79,120.84,6974.0,119.7486,119.7486,119.4717,119.5211,6974.0
2024-01-05 13:20:00,120.84,121.34,120.8,121.34,9159.0,119.5211,120.0157,119.4816,120.0157,9159.0
2024-01-05 13:30:00,121.34,121.66,121.34,121.65,13963.0,120.0157,120.3322,120.0157,120.3223,13963.0
2024-01-05 13:40:00,121.67,121.67,121.39,121.42,15144.0,120.3421,120.3421,120.0651,120.0948,15144.0
2024-01-05 13:50:00,121.45,121.82,121.35,121.8,65530.0,120.1245,120.4904,120.0256,120.4707,65530.0
2024-01-05 14:00:00,121.82,122.05,121.74,122.0,21301.0,120.4904,120.7179,120.4113,120.6685,21301.0
2024-01-05 14:10:00,122.07,122.11,121.92,122.07,18139.0,120.7377,120.7773,120.5893,120.7377,18139.0
2024-01-05 14:20:00,122.06,122.27,121.96,122.19,33706.0,120.7278,120.9355,120.6289,120.8564,33706.0
2024-01-05 14:30:00,122.21,122.57,122.18,122.43,80048.0,120.8762,121.2323,120.8465,121.0938,80048.0
2024-01-05 14:40:00,122.44,122.49,122.25,122.32,41684.0,121.1037,121.1531,120.9157,120.985,41684.0
2024-01-05 14:50:00,122.3,122.31,121.96,122.29,46400.0,120.9652,120.9751,120.6289,120.9553,46400.0
2024-01-05 15:00:00,122.29,122.38,122.17,122.38,29073.0,120.9553,121.0443,120.8366,121.0443,29073.0
2024-01-05 15:10:00,122.4,122.81,122.35,122.67,46285.0,121.0641,121.4696,121.0147,121.3312,46285.0
2024-01-05 15:20:00,122.66,123.05,122.64,123.01,64629.0,121.3213,121.707,121.3015,121.6674,64629.0
2024-01-05 15:30:00,123.01,123.01,122.48,122.86,65329.0,121.6674,121.6674,121.1432,121.5191,65329.0
2024-01-05 15:40:00,122.87,123.09,122.78,123.07,86225.0,121.529,121.7466,121.44,121.7268,86225.0
2024-01-05 15:50:00,123.05,123.11,122.64,122.65,233976.0,121.707,121.7664,121.3015,121.3114,233976.0
2024-01-08 09:30:00,123.85,124.74,123.12,123.42,99343.0,122.4983,123.3786,121.7762,122.073,99343.0
2024-01-08 09:40:00,123.16,123.21,122.27,122.46,48945.0,121.8158,121.8653,120.9355,121.1235,48945.0
2024-01-08 09:50:00,122.56,123.4,122.48,123.29,32419.0,121.2224,122.0532,121.1432,121.9444,32419.0
2024-01-08 10:00:00,123.29,123.62,122.79,123.56,16374.0,121.9444,122.2708,121.4498,122.2114,16374.0
2024-01-08 10:10:00,123.59,123.76,123.3,123.58,14836.0,122.2411,122.4093,121.9543,122.2312,14836.0
2024-01-08 10:20:00,123.49,123.87,123.36,123.85,12916.0,122.1422,122.5181,122.0136,122.4983,12916.0
2024-01-08 10:30:00,123.95,124.29,123.89,124.12,25938.0,122.5972,122.9335,122.5378,122.7653,25938.0
2024-01-08 10:40:00,124.12,124.24,123.86,124.14,22716.0,122.7653,122.884,122.5082,122.7851,22716.0
2024-01-08 10:50:00,124.13,124.14,123.6,123.71,27082.0,122.7752,122.7851,122.251,122.3598,27082.0
2024-01-08 11:00:00,123.72,123.82,123.49,123.5,19066.0,122.3697,122.4686,122.1422,122.1521,19066.0
2024-01-08 11:10:00,123.48,123.58,123.1,123.5,24702.0,122.1323,122.2312,121.7565,122.1521,24702.0
2024-01-08 11:20:00,123.59,123.67,123.24,123.24,18048.0,122.2411,122.3202,121.8949,121.8949,18048.0
2024-01-08 11:30:00,123.28,123.37,123.14,123.29,21961.0,121.9345,122.0235,121.796,121.9444,21961.0
2024-01-08 11:40:00,123.31,123.42,123.21,123.42,11145.0,121.9642,122.073,121.8653,122.073,11145.0
2024-01-08 11:50:00,123.46,123.46,123.15,123.22,11868.0,122.1125,122.1125,121.8059,121.8752,11868.0
2024-01-08 12:00:00,123.27,123.31,122.77,122.8,19741.0,121.9246,121.9642,121.4301,121.4597,19741.0
2024-01-08 12:10:00,122.77,122.8,122.54,122.54,21488.0,121.4301,121.4597,121.2026,121.2026,21488.0
2024-01-08 12:20:00,122.51,122.51,122.1,122.12,12062.0,121.1729,121.1729,120.7674,120.7872,12062.0
2024-01-08 12:30:00,122.12,122.63,122.12,122.5,18427.0,120.7872,121.2916,120.7872,121.163,18427.0
2024-01-08 12:40:00,122.49,122.73,122.36,122.73,15300.0,121.1531,121.3905,121.0245,121.3905,15300.0
2024-01-08 12:50:00,122.71,123.34,122.71,123.3,15588.0,121.3707,121.9938,121.3707,121.9543,15588.0
2024-01-08 13:00:00,123.3,123.55,123.25,123.4,29394.0,121.9543,122.2016,121.9048,122.0532,29394.0
2024-01-08 13:10:00,123.35,123.57,123.3,123.42,24157.0,122.0037,122.2213,121.9543,122.073,24157.0
2024-01-08 13:20:00,123.41,123.64,123.38,123.52,15348.0,122.0631,122.2906,122.0334,122.1719,15348.0
2024-01-08 13:30:00,123.56,123.88,123.54,123.84,14547.0,122.2114,122.528,122.1917,122.4884,14547.0
2024-01-08 13:40:00,123.81,124.18,123.7,124.15,20806.0,122.4587,122.8247,122.3499,122.795,20806.0
2024-01-08 13:50:00,124.18,124.22,124.04,124.13,25582.0,122.8247,122.8642,122.6862,122.7752,25582.0
2024-01-08 14:00:00,124.17,124.2,123.95,124.01,22365.0,122.8148,122.8445,122.5972,122.6565,22365.0
2024-01-08 14:10:00,123.98,124.09,123.83,123.91,16817.0,122.6269,122.7357,122.4785,122.5576,16817.0
2024-01-08 14:20:00,123.91,124.19,123.88,124.11,20758.0,122.5576,122.8346,122.528,122.7554,20758.0
2024-01-08 14:30:00,124.14,124.3,123.79,123.86,19433.0,122.7851,122.9434,122.4389,122.5082,19433.0
2024-01-08 14:40:00,123.9,124.09,123.88,124.08,16479.0,122.5477,122.7357,122.528,122.7258,16479.0
2024-01-08 14:50:00,124.1,124.34,124.09,124.22,18620.0,122.7456,122.9829,122.7357,122.8642,18620.0
2024-01-08 15:00:00,124.19,124.23,124.1,124.21,23834.0,122.8346,122.8741,122.7456,122.8544,23834.0
2024-01-08 15:10:00,124.23,124.54,124.18,124.49,32550.0,122.8741,123.1808,122.8247,123.1313,32550.0
2024-01-08 15:20:00,124.51,124.51,124.02,124.06,29263.0,123.1511,123.1511,122.6664,122.706,29263.0
2024-01-08 15:30:00,124.04,124.3,123.94,124.28,40858.0,122.6862,122.9434,122.5873,122.9236,40858.0
2024-01-08 15:40:00,124.3,124.5,124.19,124.2,55648.0,122.9434,123.1412,122.8346,122.8445,55648.0
2024-01-08 15:50:00,124.21,124.47,124.11,124.11,219736.0,122.8544,123.1115,122.7554,122.7554,219736.0
2024-01-09 09:30:00,122.55,123.72,122.35,123.33,42151.0,121.2125,122.3697,121.0147,121.984,42151.0
2024-01-09 09:40:00,123.45,123.49,122.45,122.7,12016.0,122.1026,122.1422,121.1136,121.3608,12016.0
2024-01-09 09:50:00,122.7,123.07,122.69,122.9,18010.0,121.3608,121.7268,121.3509,121.5586,18010.0
2024-01-09 10:00:00,122.96,123.22,122.52,122.88,41919.0,121.618,121.8752,121.1828,121.5389,41919.0
2024-01-09 10:10:00,122.92,123.4,122.72,123.28,36532.0,121.5784,122.0532,121.3806,121.9345,36532.0
2024-01-09 10:20:00,123.3,123.3,122.92,123.07,18114.0,121.9543,121.9543,121.5784,121.7268,18114.0
2024-01-09 10:30:00,123.09,123.25,122.96,123.25,18735.0,121.7466,121.9048,121.618,121.9048,18735.0
2024-01-09 10:40:00,123.28,123.5,123.07,123.5,17979.0,121.9345,122.1521,121.7268,122.1521,17979.0
2024-01-09 10:50:00,123.46,123.47,123.0,123.15,18921.0,122.1125,122.1224,121.6576,121.8059,18921.0
2024-01-09 11:00:00,123.15,123.39,123.15,123.2,9937.0,121.8059,122.0433,121.8059,121.8554,9937.0
2024-01-09 11:10:00,123.22,123.24,123.09,123.24,9777.0,121.8752,121.8949,121.7466,121.8949,9777.0
2024-01-09 11:20:00,123.22,123.39,123.13,123.39,15086.0,121.8752,122.0433,121.7861,122.0433,15086.0
2024-01-09 11:30:00,123.35,123.49,123.32,123.32,15781.0,122.0037,122.1422,121.9741,121.9741,15781.0
2024-01-09 11:40:00,123.34,123.53,123.27,123.48,11888.0,121.9938,122.1818,121.9246,122.1323,11888.0
2024-01-09 11:50:00,123.46,123.79,123.41,123.75,10631.0,122.1125,122.4389,122.0631,122.3994,10631.0
2024-01-09 12:00:00,123.75,123.97,123.71,123.9,10273.0,122.3994,122.617,122.3598,122.5477,10273.0
2024-01-09 12:10:00,123.88,123.88,123.67,123.67,6493.0,122.528,122.528,122.3202,122.3202,6493.0
2024-01-09 12:20:00,123.63,123.69,123.53,123.57,7403.0,122.2807,122.34,122.1818,122.2213,7403.0
2024-01-09 12:30:00,123.6,123.64,123.53,123.59,7508.0,122.251,122.2906,122.1818,122.2411,7508.0
2024-01-09 12:40:00,123.61,123.67,123.59,123.59,7003.0,122.2609,122.3202,122.2411,122.2411,7003.0
2024-01-09 12:50:00,123.6,123.93,123.6,123.84,19356.0,122.251,122.5774,122.251,122.4884,19356.0
2024-01-09 13:00:00,123.94,124.19,123.83,123.87,17435.0,122.5873,122.8346,122.4785,122.5181,17435.0
2024-01-09 13:10:00,123.89,124.21,123.89,124.18,20036.0,122.5378,122.8544,122.5378,122.8247,20036.0
2024-01-09 13:20:00,124.18,124.18,123.83,123.99,20317.0,122.8247,122.8247,122.4785,122.6368,20317.0
2024-01-09 13:30:00,123.97,123.99,123.66,123.74,11849.0,122.617,122.6368,122.3104,122.3895,11849.0
2024-01-09 13:40:00,123.67,123.7,123.45,123.67,7503.0,122.3202,122.3499,122.1026,122.3202,7503.0
2024-01-09 13:50:00,123.69,123.9,123.68,123.68,10611.0,122.34,122.5477,122.3301,122.3301,10611.0
2024-01-09 14:00:00,123.68,123.82,123.62,123.69,12846.0,122.3301,122.4686,122.2708,122.34,12846.0
2024-01-09 14:10:00,123.71,123.72,123.38,123.52,8011.0,122.3598,122.3697,122.0334,122.1719,8011.0
2024-01-09 14:20:00,123.54,123.65,123.47,123.52,7123.0,122.1917,122.3005,122.1224,122.1719,7123.0
2024-01-09 14:30:00,123.53,123.57,123.46,123.55,5764.0,122.1818,122.2213,122.1125,122.2016,5764.0
2024-01-09 14:40:00,123.6,123.92,123.55,123.92,12388.0,122.251,122.5675,122.2016,122.5675,12388.0
2024-01-09 14:50:00,123.91,124.0,123.81,123.96,9360.0,122.5576,122.6466,122.4587,122.6071,9360.0
2024-01-09 15:00:00,124.04,124.08,123.9,123.93,11281.0,122.6862,122.7258,122.5477,122.5774,11281.0
2024-01-09 15:10:00,123.95,124.03,123.71,123.74,11684.0,122.5972,122.6763,122.3598,122.3895,11684.0
2024-01-09 15:20:00,123.75,123.91,123.75,123.79,14072.0,122.3994,122.5576,122.3994,122.4389,14072.0
2024-01-09 15:30:00,123.78,123.81,123.54,123.62,14497.0,122.429,122.4587,122.1917,122.2708,14497.0
2024-01-09 15:40:00,123.63,123.66,123.42,123.5,21702.0,122.2807,122.3104,122.073,122.1521,21702.0
2024-01-09 15:50:00,123.47,123.78,123.43,123.57,88733.0,122.1224,122.429,122.0829,122.2213,88733.0
2024-01-10 09:30:00,122.75,123.16,122.37,123.05,51949.0,121.4103,121.8158,121.0344,121.707,51949.0
2024-01-10 09:40:00,123.06,123.19,122.28,123.05,50800.0,121.7169,121.8455,120.9454,121.707,50800.0
2024-01-10 09:50:00,122.98,123.37,122.72,123.18,30751.0,121.6378,122.0235,121.3806,121.8356,30751.0
2024-01-10 10:00:00,123.13,123.24,122.53,123.08,21761.0,121.7861,121.8949,121.1927,121.7367,21761.0
2024-01-10 10:10:00,123.08,123.45,123.05,123.26,31009.0,121.7367,122.1026,121.707,121.9147,31009.0
2024-01-10 10:20:00,123.25,123.8,123.22,123.72,19947.0,121.9048,122.4488,121.8752,122.3697,19947.0
2024-01-10 10:30:00,123.8,123.91,123.4,123.59,14745.0,122.4488,122.5576,122.0532,122.2411,14745.0
2024-01-10 10:40:00,123.59,123.72,123.34,123.72,13301.0,122.2411,122.3697,121.9938,122.3697,13301.0
2024-01-10 10:50:00,123.79,124.05,123.74,124.05,18606.0,122.4389,122.6961,122.3895,122.6961,18606.0
2024-01-10 11:00:00,124.07,124.77,124.05,124.7,16683.0,122.7159,123.4082,122.6961,123.339,16683.0
2024-01-10 11:10:00,124.72,124.74,124.32,124.33,22857.0,123.3588,123.3786,122.9632,122.973,22857.0
2024-01-10 11:20:00,124.3,124.45,124.27,124.3,9990.0,122.9434,123.0917,122.9137,122.9434,9990.0
2024-01-10 11:30:00,124.36,124.38,124.17,124.29,6002.0,123.0027,123.0225,122.8148,122.9335,6002.0
2024-01-10 11:40:00,124.29,124.32,124.18,124.31,4722.0,122.9335,122.9632,122.8247,122.9533,4722.0
2024-01-10 11:50:00,124.31,124.33,124.15,124.17,7236.0,122.9533,122.973,122.795,122.8148,7236.0
2024-01-10 12:00:00,124.2,124.22,124.06,124.19,4556.0,122.8445,122.8642,122.706,122.8346,4556.0
2024-01-10 12:10:00,124.16,124.2,124.06,124.14,6216.0,122.8049,122.8445,122.706,122.7851,6216.0
2024-01-10 12:20:00,124.17,124.36,124.17,124.29,5959.0,122.8148,123.0027,122.8148,122.9335,5959.0
2024-01-10 12:30:00,124.29,124.47,124.25,124.47,6379.0,122.9335,123.1115,122.8939,123.1115,6379.0
2024-01-10 12:40:00,124.46,124.51,124.27,124.51,9284.0,123.1016,123.1511,122.9137,123.1511,9284.0
2024-01-10 12:50:00,124.49,124.83,124.49,124.76,15821.0,123.1313,123.4676,123.1313,123.3983,15821.0
2024-01-10 13:00:00,124.73,124.73,124.23,124.25,29504.0,123.3687,123.3687,122.8741,122.8939,29504.0
2024-01-10 13:10:00,124.23,124.32,124.04,124.04,12072.0,122.8741,122.9632,122.6862,122.6862,12072.0
2024-01-10 13:20:00,124.07,124.09,123.82,124.06,24898.0,122.7159,122.7357,122.4686,122.706,24898.0
2024-01-10 13:30:00,124.08,124.23,123.93,124.0,13693.0,122.7258,122.8741,122.5774,122.6466,13693.0
2024-01-10 13:40:00,124.03,124.08,123.95,124.03,9576.0,122.6763,122.7258,122.5972,122.6763,9576.0
2024-01-10 13:50:00,124.04,124.12,124.0,124.01,6457.0,122.6862,122.7653,122.6466,122.6565,6457.0
2024-01-10 14:00:00,124.01,124.1,123.92,123.97,16317.0,122.6565,122.7456,122.5675,122.617,16317.0
2024-01-10 14:10:00,123.98,124.17,123.95,124.0,35308.0,122.6269,122.8148,122.5972,122.6466,35308.0
2024-01-10 14:20:00,124.01,124.04,123.62,123.74,39372.0,122.6565,122.6862,122.2708,122.3895,39372.0
2024-01-10 14:30:00,123.75,123.78,123.62,123.77,6247.0,122.3994,122.429,122.2708,122.4192,6247.0
2024-01-10 14:40:00,123.78,124.03,123.76,124.0,13365.0,122.429,122.6763,122.4093,122.6466,13365.0
2024-01-10 14:50:00,124.02,124.2,123.98,123.99,18702.0,122.6664,122.8445,122.6269,122.6368,18702.0
2024-01-10 15:00:00,124.0,124.18,123.9,124.16,24666.0,122.6466,122.8247,122.5477,122.8049,24666.0
2024-01-10 15:10:00,124.15,124.15,123.75,123.75,13974.0,122.795,122.795,122.3994,122.3994,13974.0
2024-01-10 15:20:00,123.8,123.81,123.43,123.5,19326.0,122.4488,122.4587,122.0829,122.1521,19326.0
2024-01-10 15:30:00,123.5,123.7,123.39,123.57,13463.0,122.1521,122.3499,122.0433,122.2213,13463.0
2024-01-10 15:40:00,123.56,123.6,123.29,123.31,26695.0,122.2114,122.251,121.9444,121.9642,26695.0
2024-01-10 15:50:00,123.28,123.63,123.24,123.57,122278.0,121.9345,122.2807,121.8949,122.2213,122278.0
2024-01-11 09:30:00,123.55,123.58,122.52,122.94,26531.0,122.2016,122.2312,121.1828,121.5982,26531.0
2024-01-11 09:40:00,123.08,123.45,122.66,122.7,40872.0,121.7367,122.1026,121.3213,121.3608,40872.0
2024-01-11 09:50:00,122.82,123.31,122.75,123.24,21037.0,121.4795,121.9642,121.4103,121.8949,21037.0
2024-01-11 10:00:00,123.13,123.16,121.5,121.7,36144.0,121.7861,121.8158,120.1739,120.3717,36144.0
2024-01-11 10:10:00,121.53,122.34,121.29,122.26,20891.0,120.2036,121.0048,119.9662,120.9256,20891.0
2024-01-11 10:20:00,122.21,122.56,121.85,122.5,29900.0,120.8762,121.2224,120.5201,121.163,29900.0
2024-01-11 10:30:00,122.52,122.86,122.43,122.82,7990.0,121.1828,121.5191,121.0938,121.4795,7990.0
2024-01-11 10:40:00,122.79,122.86,122.18,122.23,16615.0,121.4498,121.5191,120.8465,120.896,16615.0
2024-01-11 10:50:00,122.17,122.35,121.72,121.84,27275.0,120.8366,121.0147,120.3915,120.5102,27275.0
2024-01-11 11:00:00,121.87,122.11,121.8,122.02,14421.0,120.5399,120.7773,120.4707,120.6883,14421.0
2024-01-11 11:10:00,122.01,122.13,121.7,121.82,17200.0,120.6784,120.7971,120.3717,120.4904,17200.0
2024-01-11 11:20:00,121.83,121.93,121.63,121.77,17981.0,120.5003,120.5992,120.3025,120.441,17981.0
2024-01-11 11:30:00,121.78,122.12,121.66,121.77,14917.0,120.4509,120.7872,120.3322,120.441,14917.0
2024-01-11 11:40:00,121.77,121.85,121.57,121.78,7124.0,120.441,120.5201,120.2432,120.4509,7124.0
2024-01-11 11:50:00,121.86,121.92,121.7,121.85,8615.0,120.53,120.5893,120.3717,120.5201,8615.0
2024-01-11 12:00:00,121.92,122.16,121.87,122.16,9380.0,120.5893,120.8267,120.5399,120.8267,9380.0
2024-01-11 12:10:00,122.2,122.53,122.16,122.42,8507.0,120.8663,121.1927,120.8267,121.0839,8507.0
2024-01-11 12:20:00,122.5,122.7,122.48,122.59,8577.0,121.163,121.3608,121.1432,121.252,8577.0
2024-01-11 12:30:00,122.63,122.73,122.61,122.67,8906.0,121.2916,121.3905,121.2718,121.3312,8906.0
2024-01-11 12:40:00,122.69,122.93,122.69,122.93,6994.0,121.3509,121.5883,121.3509,121.5883,6994.0
2024-01-11 12:50:00,122.93,123.08,122.91,123.0,11319.0,121.5883,121.7367,121.5685,121.6576,11319.0
2024-01-11 13:00:00,123.03,123.3,123.02,123.25,9222.0,121.6872,121.9543,121.6773,121.9048,9222.0
2024-01-11 13:10:00,123.26,123.28,123.14,123.18,5362.0,121.9147,121.9345,121.796,121.8356,5362.0
2024-01-11 13:20:00,123.22,123.26,123.1,123.14,6394.0,121.8752,121.9147,121.7565,121.796,6394.0
2024-01-11 13:30:00,123.17,123.22,123.05,123.12,4780.0,121.8257,121.8752,121.707,121.7762,4780.0
2024-01-11 13:40:00,123.12,123.12,122.88,122.89,6901.0,121.7762,121.7762,121.5389,121.5488,6901.0
2024-01-11 13:50:00,122.88,123.36,122.83,123.36,10315.0,121.5389,122.0136,121.4894,122.0136,10315.0
2024-01-11 14:00:00,123.37,123.44,123.24,123.27,5498.0,122.0235,122.0928,121.8949,121.9246,5498.0
2024-01-11 14:10:00,123.27,123.39,123.2,123.29,8402.0,121.9246,122.0433,121.8554,121.9444,8402.0
2024-01-11 14:20:00,123.27,123.58,123.25,123.58,9766.0,121.9246,122.2312,121.9048,122.2312,9766.0
2024-01-11 14:30:00,123.59,123.59,123.38,123.51,16412.0,122.2411,122.2411,122.0334,122.162,16412.0
2024-01-11 14:40:00,123.5,123.54,123.28,123.37,7665.0,122.1521,122.1917,121.9345,122.0235,7665.0
2024-01-11 14:50:00,123.38,123.61,123.38,123.41,8007.0,122.0334,122.2609,122.0334,122.0631,8007.0
2024-01-11 15:00:00,123.38,123.38,123.22,123.27,8486.0,122.0334,122.0334,121.8752,121.9246,8486.0
2024-01-11 15:10:00,123.24,123.38,123.09,123.27,10720.0,121.8949,122.0334,121.7466,121.9246,10720.0
2024-01-11 15:20:00,123.33,123.39,123.25,123.28,8324.0,121.984,122.0433,121.9048,121.9345,8324.0
2024-01-11 15:30:00,123.29,123.39,123.19,123.21,8395.0,121.9444,122.0433,121.8455,121.8653,8395.0
2024-01-11 15:40:00,123.2,123.33,123.17,123.28,24048.0,121.8554,121.984,121.8257,121.9345,24048.0
2024-01-11 15:50:00,123.26,123.53,123.04,123.45,91059.0,121.9147,122.1818,121.6971,122.1026,91059.0
2024-01-12 09:30:00,123.03,123.31,121.33,121.44,48824.0,121.6872,121.9642,120.0058,120.1146,48824.0
2024-01-12 09:40:00,121.32,121.65,120.81,121.54,43045.0,119.9959,120.3223,119.4915,120.2135,43045.0
2024-01-12 09:50:00,121.62,122.26,121.56,121.69,19676.0,120.2926,120.9256,120.2333,120.3619,19676.0
2024-01-12 10:00:00,121.77,121.78,121.3,121.44,22868.0,120.441,120.4509,119.9761,120.1146,22868.0
2024-01-12 10:10:00,121.5,121.88,121.28,121.28,26853.0,120.1739,120.5498,119.9563,119.9563,26853.0
2024-01-12 10:20:00,121.24,121.49,120.88,121.02,53891.0,119.9168,120.164,119.5607,119.6992,53891.0
2024-01-12 10:30:00,121.06,121.07,120.44,120.51,42712.0,119.7387,119.7486,119.1255,119.1947,42712.0
2024-01-12 10:40:00,120.51,120.74,119.76,119.77,52376.0,119.1947,119.4222,118.4529,118.4628,52376.0
2024-01-12 10:50:00,119.77,120.82,119.77,120.8,26645.0,118.4628,119.5014,118.4628,119.4816,26645.0
2024-01-12 11:00:00,120.79,120.81,120.49,120.77,12465.0,119.4717,119.4915,119.175,119.4519,12465.0
2024-01-12 11:10:00,120.75,121.05,120.69,120.89,12785.0,119.4321,119.7288,119.3728,119.5706,12785.0
2024-01-12 11:20:00,120.85,121.26,120.7,121.2,12395.0,119.531,119.9365,119.3827,119.8772,12395.0
2024-01-12 11:30:00,121.24,121.49,121.06,121.16,16357.0,119.9168,120.164,119.7387,119.8376,16357.0
2024-01-12 11:40:00,121.16,121.41,121.04,121.22,13065.0,119.8376,120.0849,119.7189,119.897,13065.0
2024-01-12 11:50:00,121.25,121.34,120.91,120.92,16121.0,119.9267,120.0157,119.5904,119.6003,16121.0
2024-01-12 12:00:00,120.96,121.09,120.86,120.98,6567.0,119.6398,119.7684,119.5409,119.6596,6567.0
2024-01-12 12:10:00,121.01,121.17,120.92,121.13,20900.0,119.6893,119.8475,119.6003,119.808,20900.0
2024-01-12 12:20:00,121.16,121.25,120.97,121.03,4380.0,119.8376,119.9267,119.6497,119.7091,4380.0
2024-01-12 12:30:00,121.06,121.13,120.97,121.11,12518.0,119.7387,119.808,119.6497,119.7882,12518.0
2024-01-12 12:40:00,121.06,121.12,120.74,120.86,13304.0,119.7387,119.7981,119.4222,119.5409,13304.0
2024-01-12 12:50:00,120.88,121.14,120.88,121.06,12287.0,119.5607,119.8179,119.5607,119.7387,12287.0
2024-01-12 13:00:00,121.06,121.4,121.06,121.4,16648.0,119.7387,120.075,119.7387,120.075,16648.0
2024-01-12 13:10:00,121.42,121.54,121.19,121.23,14356.0,120.0948,120.2135,119.8673,119.9069,14356.0
2024-01-12 13:20:00,121.21,121.31,121.04,121.31,9978.0,119.8871,119.986,119.7189,119.986,9978.0
2024-01-12 13:30:00,121.32,121.35,121.14,121.29,20522.0,119.9959,120.0256,119.8179,119.9662,20522.0
2024-01-12 13:40:00,121.28,121.28,121.06,121.15,8619.0,119.9563,119.9563,119.7387,119.8277,8619.0
2024-01-12 13:50:00,121.13,121.3,121.1,121.3,5904.0,119.808,119.9761,119.7783,119.9761,5904.0
2024-01-12 14:00:00,121.31,121.32,121.24,121.29,6936.0,119.986,119.9959,119.9168,119.9662,6936.0
2024-01-12 14:10:00,121.25,121.3,121.21,121.28,4372.0,119.9267,119.9761,119.8871,119.9563,4372.0
2024-01-12 14:20:00,121.26,121.26,121.08,121.16,8697.0,119.9365,119.9365,119.7585,119.8376,8697.0
2024-01-12 14:30:00,121.13,121.13,120.89,120.89,6255.0,119.808,119.808,119.5706,119.5706,6255.0
2024-01-12 14:40:00,120.9,120.93,120.8,120.85,12850.0,119.5805,119.6102,119.4816,119.531,12850.0
2024-01-12 14:50:00,120.85,120.9,120.71,120.84,8505.0,119.531,119.5805,119.3926,119.5211,8505.0
2024-01-12 15:00:00,120.82,120.88,120.73,120.75,10533.0,119.5014,119.5607,119.4123,119.4321,10533.0
2024-01-12 15:10:00,120.75,120.89,120.74,120.87,11745.0,119.4321,119.5706,119.4222,119.5508,11745.0
2024-01-12 15:20:00,120.87,121.02,120.85,120.95,15942.0,119.5508,119.6992,119.531,119.6299,15942.0
2024-01-12 15:30:00,120.94,121.16,120.9,121.15,16222.0,119.62,119.8376,119.5805,119.8277,16222.0
2024-01-12 15:40:00,121.15,121.22,120.98,121.13,35406.0,119.8277,119.897,119.6596,119.808,35406.0
2024-01-12 15:50:00,121.14,121.24,120.98,121.23,159880.0,119.8179,119.9168,119.6596,119.9069,159880.0
2024-01-16 09:30:00,119.93,121.35,119.27,121.23,48637.0,118.6211,120.0256,117.9683,119.9069,48637.0
2024-01-16 09:40:00,121.14,121.47,120.76,121.23,24553.0,119.8179,120.1443,119.442,119.9069,24553.0
2024-01-16 09:50:00,121.5,122.3,121.37,122.3,36872.0,120.1739,120.9652,120.0453,120.9652,36872.0
2024-01-16 10:00:00,122.17,122.74,121.96,122.57,49763.0,120.8366,121.4004,120.6289,121.2323,49763.0
2024-01-16 10:10:00,122.57,123.36,122.48,123.31,35222.0,121.2323,122.0136,121.1432,121.9642,35222.0
2024-01-16 10:20:00,123.3,123.46,123.02,123.42,45514.0,121.9543,122.1125,121.6773,122.073,45514.0
2024-01-16 10:30:00,123.47,123.69,123.15,123.57,35172.0,122.1224,122.34,121.8059,122.2213,35172.0
2024-01-16 10:40:00,123.57,123.67,123.26,123.51,20042.0,122.2213,122.3202,121.9147,122.162,20042.0
2024-01-16 10:50:00,123.55,123.57,122.88,123.07,39408.0,122.2016,122.2213,121.5389,121.7268,39408.0
2024-01-16 11:00:00,122.96,122.96,122.38,122.47,27142.0,121.618,121.618,121.0443,121.1333,27142.0
2024-01-16 11:10:00,122.5,122.98,122.4,122.92,15238.0,121.163,121.6378,121.0641,121.5784,15238.0
2024-01-16 11:20:00,122.93,123.23,122.82,123.02,16577.0,121.5883,121.885,121.4795,121.6773,16577.0
2024-01-16 11:30:00,123.11,123.3,123.03,123.21,14751.0,121.7664,121.9543,121.6872,121.8653,14751.0
2024-01-16 11:40:00,123.21,123.21,122.55,122.6,55824.0,121.8653,121.8653,121.2125,121.2619,55824.0
2024-01-16 11:50:00,122.55,122.61,122.39,122.55,12191.0,121.2125,121.2718,121.0542,121.2125,12191.0
2024-01-16 12:00:00,122.5,122.73,122.43,122.55,30155.0,121.163,121.3905,121.0938,121.2125,30155.0
2024-01-16 12:10:00,122.56,122.94,122.53,122.84,14780.0,121.2224,121.5982,121.1927,121.4993,14780.0
2024-01-16 12:20:00,122.86,123.24,122.84,122.95,11633.0,121.5191,121.8949,121.4993,121.6081,11633.0
2024-01-16 12:30:00,122.97,123.2,122.88,123.02,13109.0,121.6279,121.8554,121.5389,121.6773,13109.0
2024-01-16 12:40:00,123.01,123.04,122.88,122.9,17981.0,121.6674,121.6971,121.5389,121.5586,17981.0
2024-01-16 12:50:00,122.96,123.21,122.95,123.19,9788.0,121.618,121.8653,121.6081,121.8455,9788.0
2024-01-16 13:00:00,123.2,123.21,122.95,123.16,10579.0,121.8554,121.8653,121.6081,121.8158,10579.0
2024-01-16 13:10:00,123.2,123.54,123.16,123.51,12256.0,121.8554,122.1917,121.8158,122.162,12256.0
2024-01-16 13:20:00,123.48,123.55,123.37,123.55,7562.0,122.1323,122.2016,122.0235,122.2016,7562.0
2024-01-16 13:30:00,123.6,123.66,123.28,123.28,9876.0,122.251,122.3104,121.9345,121.9345,9876.0
2024-01-16 13:40:00,123.33,123.35,123.0,123.03,8027.0,121.984,122.0037,121.6576,121.6872,8027.0
2024-01-16 13:50:00,123.03,123.32,123.02,123.31,12132.0,121.6872,121.9741,121.6773,121.9642,12132.0
2024-01-16 14:00:00,123.29,123.48,123.19,123.19,13518.0,121.9444,122.1323,121.8455,121.8455,13518.0
2024-01-16 14:10:00,123.22,123.31,122.94,122.95,11709.0,121.8752,121.9642,121.5982,121.6081,11709.0
2024-01-16 14:20:00,122.95,122.95,122.71,122.72,17678.0,121.6081,121.6081,121.3707,121.3806,17678.0
2024-01-16 14:30:00,122.7,122.88,122.59,122.77,9004.0,121.3608,121.5389,121.252,121.4301,9004.0
2024-01-16 14:40:00,122.77,122.85,122.67,122.78,6590.0,121.4301,121.5092,121.3312,121.44,6590.0
2024-01-16 14:50:00,122.79,122.85,122.72,122.8,13158.0,121.4498,121.5092,121.3806,121.4597,13158.0
2024-01-16 15:00:00,122.74,122.76,122.39,122.41,19266.0,121.4004,121.4202,121.0542,121.074,19266.0
2024-01-16 15:10:00,122.42,122.5,122.16,122.5,42623.0,121.0839,121.163,120.8267,121.163,42623.0
2024-01-16 15:20:00,122.47,122.47,122.18,122.28,27691.0,121.1333,121.1333,120.8465,120.9454,27691.0
2024-01-16 15:30:00,122.33,122.66,122.33,122.57,32106.0,120.9949,121.3213,120.9949,121.2323,32106.0
2024-01-16 15:40:00,122.55,122.61,122.44,122.45,60132.0,121.2125,121.2718,121.1037,121.1136,60132.0
2024-01-16 15:50:00,122.45,122.82,122.31,122.8,177949.0,121.1136,121.4795,120.9751,121.4597,177949.0
2024-01-17 09:30:00,120.97,122.9,120.7,122.72,46252.0,119.6497,121.5586,119.3827,121.3806,46252.0
2024-01-17 09:40:00,122.83,122.91,122.26,122.86,34074.0,121.4894,121.5685,120.9256,121.5191,34074.0
2024-01-17 09:50:00,122.86,122.86,122.02,122.16,21026.0,121.5191,121.5191,120.6883,120.8267,21026.0
2024-01-17 10:00:00,122.07,123.28,122.05,123.14,26221.0,120.7377,121.9345,120.7179,121.796,26221.0
2024-01-17 10:10:00,123.12,123.39,122.91,122.99,21604.0,121.7762,122.0433,121.5685,121.6477,21604.0
2024-01-17 10:20:00,122.92,123.22,122.71,123.05,13768.0,121.5784,121.8752,121.3707,121.707,13768.0
2024-01-17 10:30:00,123.03,123.14,122.74,123.13,11712.0,121.6872,121.796,121.4004,121.7861,11712.0
2024-01-17 10:40:00,123.09,123.16,122.5,122.8,14166.0,121.7466,121.8158,121.163,121.4597,14166.0
2024-01-17 10:50:00,122.8,122.96,122.66,122.91,16756.0,121.4597,121.618,121.3213,121.5685,16756.0
2024-01-17 11:00:00,122.89,123.35,122.89,123.31,11219.0,121.5488,122.0037,121.5488,121.9642,11219.0
2024-01-17 11:10:00,123.32,123.35,123.11,123.23,7884.0,121.9741,122.0037,121.7664,121.885,7884.0
2024-01-17 11:20:00,123.25,123.38,123.1,123.36,15940.0,121.9048,122.0334,121.7565,122.0136,15940.0
2024-01-17 11:30:00,123.36,123.48,123.35,123.42,12396.0,122.0136,122.1323,122.0037,122.073,12396.0
2024-01-17 11:40:00,123.45,123.61,123.35,123.35,37118.0,122.1026,122.2609,122.0037,122.0037,37118.0
2024-01-17 11:50:00,123.38,123.43,123.25,123.29,10273.0,122.0334,122.0829,121.9048,121.9444,10273.0
2024-01-17 12:00:00,123.29,123.3,122.83,122.84,12982.0,121.9444,121.9543,121.4894,121.4993,12982.0
2024-01-17 12:10:00,122.84,123.04,122.8,122.95,7522.0,121.4993,121.6971,121.4597,121.6081,7522.0
2024-01-17 12:20:00,122.99,123.2,122.99,123.18,9737.0,121.6477,121.8554,121.6477,121.8356,9737.0
2024-01-17 12:30:00,123.16,123.4,123.11,123.4,7288.0,121.8158,122.0532,121.7664,122.0532,7288.0
2024-01-17 12:40:00,123.38,123.44,123.16,123.26,13290.0,122.0334,122.0928,121.8158,121.9147,13290.0
2024-01-17 12:50:00,123.29,123.48,123.21,123.33,14971.0,121.9444,122.1323,121.8653,121.984,14971.0
2024-01-17 13:00:00,123.33,123.54,123.29,123.47,10931.0,121.984,122.1917,121.9444,122.1224,10931.0
2024-01-17 13:10:00,123.45,123.5,123.33,123.37,14495.0,122.1026,122.1521,121.984,122.0235,14495.0
2024-01-17 13:20:00,123.36,123.4,123.16,123.16,8322.0,122.0136,122.0532,121.8158,121.8158,8322.0
2024-01-17 13:30:00,123.18,123.21,122.88,122.96,12369.0,121.8356,121.8653,121.5389,121.618,12369.0
2024-01-17 13:40:00,122.98,123.04,122.93,122.97,10038.0,121.6378,121.6971,121.5883,121.6279,10038.0
2024-01-17 13:50:00,122.97,123.13,122.92,122.94,11764.0,121.6279,121.7861,121.5784,121.5982,11764.0
2024-01-17 14:00:00,122.96,123.17,122.96,123.15,6067.0,121.618,121.8257,121.618,121.8059,6067.0
2024-01-17 14:10:00,123.15,123.16,122.92,122.92,7572.0,121.8059,121.8158,121.5784,121.5784,7572.0
2024-01-17 14:20:00,122.95,123.17,122.92,123.13,9781.0,121.6081,121.8257,121.5784,121.7861,9781.0
2024-01-17 14:30:00,123.13,123.2,123.06,123.07,8040.0,121.7861,121.8554,121.7169,121.7268,8040.0
2024-01-17 14:40:00,123.08,123.15,122.78,122.81,20986.0,121.7367,121.8059,121.44,121.4696,20986.0
2024-01-17 14:50:00,122.83,122.85,122.62,122.62,10636.0,121.4894,121.5092,121.2817,121.2817,10636.0
2024-01-17 15:00:00,122.59,122.62,122.3,122.3,14321.0,121.252,121.2817,120.9652,120.9652,14321.0
2024-01-17 15:10:00,122.29,122.43,122.12,122.37,104649.0,120.9553,121.0938,120.7872,121.0344,104649.0
2024-01-17 15:20:00,122.34,122.42,122.26,122.29,14684.0,121.0048,121.0839,120.9256,120.9553,14684.0
2024-01-17 15:30:00,122.32,122.54,122.25,122.46,23941.0,120.985,121.2026,120.9157,121.1235,23941.0
2024-01-17 15:40:00,122.46,122.5,122.38,122.39,31121.0,121.1235,121.163,121.0443,121.0542,31121.0
2024-01-17 15:50:00,122.42,122.66,122.27,122.46,173036.0,121.0839,121.3213,120.9355,121.1235,173036.0
2024-01-18 09:30:00,123.79,124.74,123.42,123.87,92546.0,122.4389,123.3786,122.073,122.5181,92546.0
2024-01-18 09:40:00,123.88,124.61,123.77,124.54,61247.0,122.528,123.25,122.4192,123.1808,61247.0
2024-01-18 09:50:00,124.54,124.83,124.15,124.75,50062.0,123.1808,123.4676,122.795,123.3885,50062.0
2024-01-18 10:00:00,124.75,125.96,124.49,125.9,267258.0,123.3885,124.5853,123.1313,124.5259,267258.0
2024-01-18 10:10:00,125.92,126.55,125.7,126.33,129431.0,124.5457,125.1688,124.3281,124.9512,129431.0
2024-01-18 10:20:00,126.36,126.61,126.02,126.12,61584.0,124.9809,125.2282,124.6446,124.7435,61584.0
2024-01-18 10:30:00,126.09,126.4,125.87,126.2,44201.0,124.7138,125.0204,124.4962,124.8226,44201.0
2024-01-18 10:40:00,126.17,126.41,125.81,125.97,36726.0,124.793,125.0303,124.4369,124.5951,36726.0
2024-01-18 10:50:00,125.97,126.02,125.44,125.65,28613.0,124.5951,124.6446,124.0709,124.2786,28613.0
2024-01-18 11:00:00,125.6,125.62,125.12,125.19,35258.0,124.2292,124.249,123.7544,123.8237,35258.0
2024-01-18 11:10:00,125.25,125.4,125.09,125.24,20692.0,123.883,124.0314,123.7247,123.8731,20692.0
2024-01-18 11:20:00,125.2,125.4,125.01,125.06,24703.0,123.8335,124.0314,123.6456,123.6951,24703.0
2024-01-18 11:30:00,125.07,125.5,124.99,125.48,13738.0,123.705,124.1303,123.6258,124.1105,13738.0
2024-01-18 11:40:00,125.46,125.53,125.19,125.22,25314.0,124.0907,124.1599,123.8237,123.8533,25314.0
2024-01-18 11:50:00,125.2,125.3,125.03,125.1,15019.0,123.8335,123.9325,123.6654,123.7346,15019.0
2024-01-18 12:00:00,125.11,125.11,124.3,124.31,28700.0,123.7445,123.7445,122.9434,122.9533,28700.0
2024-01-18 12:10:00,124.33,124.37,123.95,124.04,22264.0,122.973,123.0126,122.5972,122.6862,22264.0
2024-01-18 12:20:00,124.06,124.2,123.9,123.93,33956.0,122.706,122.8445,122.5477,122.5774,33956.0
2024-01-18 12:30:00,123.93,124.03,123.77,123.84,26053.0,122.5774,122.6763,122.4192,122.4884,26053.0
2024-01-18 12:40:00,123.83,123.9,123.65,123.65,16515.0,122.4785,122.5477,122.3005,122.3005,16515.0
2024-01-18 12:50:00,123.66,123.67,123.05,123.1,23653.0,122.3104,122.3202,121.707,121.7565,23653.0
2024-01-18 13:00:00,123.05,123.1,122.56,122.69,34941.0,121.707,121.7565,121.2224,121.3509,34941.0
2024-01-18 13:10:00,122.69,123.08,122.6,123.06,62165.0,121.3509,121.7367,121.2619,121.7169,62165.0
2024-01-18 13:20:00,123.06,123.54,123.04,123.34,57212.0,121.7169,122.1917,121.6971,121.9938,57212.0
2024-01-18 13:30:00,123.35,123.71,123.29,123.71,15538.0,122.0037,122.3598,121.9444,122.3598,15538.0
2024-01-18 13:40:00,123.69,123.83,123.56,123.59,29253.0,122.34,122.4785,122.2114,122.2411,29253.0
2024-01-18 13:50:00,123.59,124.06,123.5,124.03,18161.0,122.2411,122.706,122.1521,122.6763,18161.0
2024-01-18 14:00:00,124.03,124.14,123.99,124.08,6182.0,122.6763,122.7851,122.6368,122.7258,6182.0
2024-01-18 14:10:00,124.07,124.12,123.98,124.04,11792.0,122.7159,122.7653,122.6269,122.6862,11792.0
2024-01-18 14:20:00,124.03,124.19,123.83,124.09,19691.0,122.6763,122.8346,122.4785,122.7357,19691.0
2024-01-18 14:30:00,124.11,124.21,124.06,124.15,10681.0,122.7554,122.8544,122.706,122.795,10681.0
2024-01-18 14:40:00,124.16,124.37,124.05,124.25,16865.0,122.8049,123.0126,122.6961,122.8939,16865.0
2024-01-18 14:50:00,124.26,124.59,124.26,124.46,22263.0,122.9038,123.2302,122.9038,123.1016,22263.0
2024-01-18 15:00:00,124.47,124.93,124.47,124.89,15217.0,123.1115,123.5665,123.1115,123.5269,15217.0
2024-01-18 15:10:00,124.88,124.95,124.79,124.83,16917.0,123.517,123.5863,123.428,123.4676,16917.0
2024-01-18 15:20:00,124.82,125.01,124.8,125.01,26225.0,123.4577,123.6456,123.4379,123.6456,26225.0
2024-01-18 15:30:00,125.04,125.04,124.65,124.8,28788.0,123.6753,123.6753,123.2895,123.4379,28788.0
2024-01-18 15:40:00,124.78,125.23,124.74,125.22,38323.0,123.4181,123.8632,123.3786,123.8533,38323.0
2024-01-18 15:50:00,125.2,125.35,125.06,125.25,201071.0,123.8335,123.9819,123.6951,123.883,201071.0
2024-01-19 09:30:00,126.01,126.15,124.35,124.73,127260.0,124.6347,124.7732,122.9928,123.3687,127260.0
2024-01-19 09:40:00,124.66,124.7,123.86,124.11,25786.0,123.2994,123.339,122.5082,122.7554,25786.0
2024-01-19 09:50:00,124.15,124.68,123.87,124.53,16778.0,122.795,123.3192,122.5181,123.1709,16778.0
2024-01-19 10:00:00,124.7,124.86,124.38,124.45,28766.0,123.339,123.4973,123.0225,123.0917,28766.0
2024-01-19 10:10:00,124.5,125.13,124.49,124.71,24777.0,123.1412,123.7643,123.1313,123.3489,24777.0
2024-01-19 10:20:00,124.65,124.97,124.46,124.66,17541.0,123.2895,123.6061,123.1016,123.2994,17541.0
2024-01-19 10:30:00,124.65,124.89,124.48,124.79,23454.0,123.2895,123.5269,123.1214,123.428,23454.0
2024-01-19 10:40:00,124.85,125.12,124.73,125.01,20426.0,123.4874,123.7544,123.3687,123.6456,20426.0
2024-01-19 10:50:00,125.01,125.54,124.94,125.48,18671.0,123.6456,124.1698,123.5764,124.1105,18671.0
2024-01-19 11:00:00,125.43,125.96,125.39,125.8,15699.0,124.061,124.5853,124.0215,124.427,15699.0
2024-01-19 11:10:00,125.85,126.02,125.69,125.72,15248.0,124.4765,124.6446,124.3182,124.3479,15248.0
2024-01-19 11:20:00,125.72,125.72,125.45,125.56,19331.0,124.3479,124.3479,124.0808,124.1896,19331.0
2024-01-19 11:30:00,125.46,125.56,125.31,125.36,13000.0,124.0907,124.1896,123.9423,123.9918,13000.0
2024-01-19 11:40:00,125.34,125.46,125.19,125.25,8515.0,123.972,124.0907,123.8237,123.883,8515.0
2024-01-19 11:50:00,125.22,125.51,125.21,125.33,21572.0,123.8533,124.1402,123.8434,123.9621,21572.0
2024-01-19 12:00:00,125.3,125.35,125.14,125.15,7944.0,123.9325,123.9819,123.7742,123.7841,7944.0
2024-01-19 12:10:00,125.1,125.22,125.01,125.2,14993.0,123.7346,123.8533,123.6456,123.8335,14993.0
2024-01-19 12:20:00,125.21,125.32,125.12,125.3,15036.0,123.8434,123.9522,123.7544,123.9325,15036.0
2024-01-19 12:30:00,125.34,125.51,125.25,125.27,23957.0,123.972,124.1402,123.883,123.9028,23957.0
2024-01-19 12:40:00,125.3,125.45,125.13,125.31,11978.0,123.9325,124.0808,123.7643,123.9423,11978.0
2024-01-19 12:50:00,125.34,125.85,125.33,125.85,14408.0,123.972,124.4765,123.9621,124.4765,14408.0
2024-01-19 13:00:00,125.83,125.88,125.72,125.82,12357.0,124.4567,124.5061,124.3479,124.4468,12357.0
2024-01-19 13:10:00,125.83,126.1,125.73,125.73,30330.0,124.4567,124.7237,124.3578,124.3578,30330.0
2024-01-19 13:20:00,125.77,126.06,125.74,126.02,28293.0,124.3973,124.6842,124.3677,124.6446,28293.0
2024-01-19 13:30:00,126.04,126.17,125.76,125.87,28619.0,124.6644,124.793,124.3874,124.4962,28619.0
2024-01-19 13:40:00,125.87,125.92,125.73,125.74,30768.0,124.4962,124.5457,124.3578,124.3677,30768.0
2024-01-19 13:50:00,125.74,125.82,125.5,125.77,27535.0,124.3677,124.4468,124.1303,124.3973,27535.0
2024-01-19 14:00:00,125.81,125.81,125.66,125.73,16685.0,124.4369,124.4369,124.2885,124.3578,16685.0
2024-01-19 14:10:00,125.75,125.81,125.64,125.67,27216.0,124.3775,124.4369,124.2687,124.2984,27216.0
2024-01-19 14:20:00,125.66,125.93,125.6,125.76,20073.0,124.2885,124.5556,124.2292,124.3874,20073.0
2024-01-19 14:30:00,125.79,125.92,125.57,125.92,26259.0,124.4171,124.5457,124.1995,124.5457,26259.0
2024-01-19 14:40:00,125.95,126.1,125.86,125.98,37340.0,124.5754,124.7237,124.4863,124.605,37340.0
2024-01-19 14:50:00,125.98,126.22,125.94,126.22,26216.0,124.605,124.8424,124.5655,124.8424,26216.0
2024-01-19 15:00:00,126.22,126.37,125.89,125.92,47905.0,124.8424,124.9908,124.516,124.5457,47905.0
2024-01-19 15:10:00,125.89,126.23,125.87,126.09,43913.0,124.516,124.8523,124.4962,124.7138,43913.0
2024-01-19 15:20:00,126.09,126.36,125.99,126.23,60145.0,124.7138,124.9809,124.6149,124.8523,60145.0
2024-01-19 15:30:00,126.21,126.26,125.89,125.96,82239.0,124.8325,124.882,124.516,124.5853,82239.0
2024-01-19 15:40:00,125.96,126.59,125.71,126.55,117709.0,124.5853,125.2084,124.338,125.1688,117709.0
2024-01-19 15:50:00,126.6,127.0,126.5,126.99,301067.0,125.2183,125.6139,125.1194,125.604,301067.0
2024-01-22 09:30:00,127.74,128.0,127.02,127.35,68021.0,126.3458,126.603,125.6337,125.9601,68021.0
2024-01-22 09:40:00,127.36,127.62,126.72,126.81,59122.0,125.97,126.2271,125.337,125.426,59122.0
2024-01-22 09:50:00,126.81,128.18,126.72,127.87,43709.0,125.426,126.781,125.337,126.4744,43709.0
2024-01-22 10:00:00,127.91,128.27,127.43,127.51,48612.0,126.514,126.87,126.0392,126.1183,48612.0
2024-01-22 10:10:00,127.55,127.99,127.25,127.56,31840.0,126.1579,126.5931,125.8612,126.1678,31840.0
2024-01-22 10:20:00,127.55,127.66,127.01,127.02,49349.0,126.1579,126.2667,125.6238,125.6337,49349.0
2024-01-22 10:30:00,127.09,127.33,126.87,127.29,47611.0,125.7029,125.9403,125.4853,125.9007,47611.0
2024-01-22 10:40:00,127.3,127.32,127.0,127.07,36038.0,125.9106,125.9304,125.6139,125.6831,36038.0
2024-01-22 10:50:00,127.07,127.67,127.0,127.43,37619.0,125.6831,126.2766,125.6139,126.0392,37619.0
2024-01-22 11:00:00,127.38,127.48,127.09,127.34,38718.0,125.9898,126.0887,125.7029,125.9502,38718.0
2024-01-22 11:10:00,127.3,127.79,127.24,127.75,25311.0,125.9106,126.3953,125.8513,126.3557,25311.0
2024-01-22 11:20:00,127.75,128.02,127.74,127.91,18615.0,126.3557,126.6228,126.3458,126.514,18615.0
2024-01-22 11:30:00,127.88,127.99,127.72,127.8,10693.0,126.4843,126.5931,126.326,126.4052,10693.0
2024-01-22 11:40:00,127.79,127.84,127.32,127.36,15436.0,126.3953,126.4447,125.9304,125.97,15436.0
2024-01-22 11:50:00,127.36,127.65,127.33,127.47,20673.0,125.97,126.2568,125.9403,126.0788,20673.0
2024-01-22 12:00:00,127.49,127.52,127.16,127.16,18992.0,126.0986,126.1282,125.7722,125.7722,18992.0
2024-01-22 12:10:00,127.22,127.33,127.08,127.08,17488.0,125.8315,125.9403,125.693,125.693,17488.0
2024-01-22 12:20:00,127.08,127.12,126.86,126.93,19292.0,125.693,125.7326,125.4754,125.5447,19292.0
2024-01-22 12:30:00,126.94,127.16,126.83,126.95,25267.0,125.5546,125.7722,125.4458,125.5644,25267.0
2024-01-22 12:40:00,126.89,126.9,126.73,126.73,19344.0,125.5051,125.515,125.3468,125.3468,19344.0
2024-01-22 12:50:00,126.73,126.85,126.62,126.85,43398.0,125.3468,125.4655,125.238,125.4655,43398.0
2024-01-22 13:00:00,126.83,126.99,126.72,126.77,41198.0,125.4458,125.604,125.337,125.3864,41198.0
2024-01-22 13:10:00,126.76,126.78,126.4,126.46,37358.0,125.3765,125.3963,125.0204,125.0798,37358.0
2024-01-22 13:20:00,126.47,126.69,126.39,126.41,14697.0,125.0897,125.3073,125.0106,125.0303,14697.0
2024-01-22 13:30:00,126.43,126.55,126.3,126.4,14504.0,125.0501,125.1688,124.9215,125.0204,14504.0
2024-01-22 13:40:00,126.39,126.42,126.28,126.3,8691.0,125.0106,125.0402,124.9018,124.9215,8691.0
2024-01-22 13:50:00,126.3,126.56,126.29,126.5,20061.0,124.9215,125.1787,124.9117,125.1194,20061.0
2024-01-22 14:00:00,126.53,126.74,126.53,126.54,20518.0,125.149,125.3567,125.149,125.1589,20518.0
2024-01-22 14:10:00,126.53,126.55,126.28,126.33,25737.0,125.149,125.1688,124.9018,124.9512,25737.0
2024-01-22 14:20:00,126.34,126.52,126.17,126.47,25006.0,124.9611,125.1391,124.793,125.0897,25006.0
2024-01-22 14:30:00,126.46,126.49,125.95,126.14,26495.0,125.0798,125.1095,124.5754,124.7633,26495.0
2024-01-22 14:40:00,126.1,126.25,125.92,126.21,25560.0,124.7237,124.8721,124.5457,124.8325,25560.0
2024-01-22 14:50:00,126.19,126.37,126.05,126.35,15503.0,124.8127,124.9908,124.6743,124.971,15503.0
2024-01-22 15:00:00,126.31,126.75,126.26,126.75,23743.0,124.9314,125.3666,124.882,125.3666,23743.0
2024-01-22 15:10:00,126.75,127.02,126.68,126.83,14480.0,125.3666,125.6337,125.2974,125.4458,14480.0
2024-01-22 15:20:00,126.86,126.97,126.81,126.86,21324.0,125.4754,125.5842,125.426,125.4754,21324.0
2024-01-22 15:30:00,126.86,126.91,126.78,126.86,24693.0,125.4754,125.5249,125.3963,125.4754,24693.0
2024-01-22 15:40:00,126.87,127.06,126.64,126.66,37074.0,125.4853,125.6732,125.2578,125.2776,37074.0
2024-01-22 15:50:00,126.64,126.79,126.56,126.74,165911.0,125.2578,125.4062,125.1787,125.3567,165911.0
2024-01-23 09:30:00,126.09,127.42,126.09,127.42,53041.0,124.7138,126.0293,124.7138,126.0293,53041.0
2024-01-23 09:40:00,127.43,127.84,126.86,127.77,13769.0,126.0392,126.4447,125.4754,126.3755,13769.0
2024-01-23 09:50:00,127.78,128.1,127.6,127.76,39644.0,126.3854,126.7019,126.2074,126.3656,39644.0
2024-01-23 10:00:00,127.68,128.08,127.59,127.8,22572.0,126.2865,126.6821,126.1975,126.4052,22572.0
2024-01-23 10:10:00,127.82,128.07,127.79,127.81,13722.0,126.425,126.6722,126.3953,126.4151,13722.0
2024-01-23 10:20:00,127.78,127.87,127.58,127.82,12958.0,126.3854,126.4744,126.1876,126.425,12958.0
2024-01-23 10:30:00,127.78,127.8,126.94,126.97,28930.0,126.3854,126.4052,125.5546,125.5842,28930.0
2024-01-23 10:40:00,126.97,127.06,126.72,127.06,32056.0,125.5842,125.6732,125.337,125.6732,32056.0
2024-01-23 10:50:00,127.0,127.51,126.77,127.5,43956.0,125.6139,126.1183,125.3864,126.1084,43956.0
2024-01-23 11:00:00,127.58,127.81,127.45,127.62,24053.0,126.1876,126.4151,126.059,126.2271,24053.0
2024-01-23 11:10:00,127.58,127.77,127.45,127.53,28792.0,126.1876,126.3755,126.059,126.1381,28792.0
2024-01-23 11:20:00,127.5,127.5,126.96,127.12,24930.0,126.1084,126.1084,125.5743,125.7326,24930.0
2024-01-23 11:30:00,127.14,127.15,126.39,126.41,21116.0,125.7524,125.7623,125.0106,125.0303,21116.0
2024-01-23 11:40:00,126.37,126.37,125.77,125.79,25562.0,124.9908,124.9908,124.3973,124.4171,25562.0
2024-01-23 11:50:00,125.84,126.59,125.84,126.58,33892.0,124.4666,125.2084,124.4666,125.1985,33892.0
2024-01-23 12:00:00,126.57,126.67,126.22,126.38,37564.0,125.1886,125.2875,124.8424,125.0007,37564.0
2024-01-23 12:10:00,126.42,126.56,126.14,126.56,12729.0,125.0402,125.1787,124.7633,125.1787,12729.0
2024-01-23 12:20:00,126.58,126.59,126.23,126.27,10713.0,125.1985,125.2084,124.8523,124.8919,10713.0
2024-01-23 12:30:00,126.27,126.3,126.08,126.12,13750.0,124.8919,124.9215,124.7039,124.7435,13750.0
2024-01-23 12:40:00,126.14,126.16,125.7,125.71,32052.0,124.7633,124.7831,124.3281,124.338,32052.0
2024-01-23 12:50:00,125.7,125.93,125.6,125.93,22087.0,124.3281,124.5556,124.2292,124.5556,22087.0
2024-01-23 13:00:00,125.99,126.04,125.69,125.71,24776.0,124.6149,124.6644,124.3182,124.338,24776.0
2024-01-23 13:10:00,125.73,125.79,125.52,125.55,116733.0,124.3578,124.4171,124.1501,124.1797,116733.0
2024-01-23 13:20:00,125.52,125.82,125.5,125.71,9977.0,124.1501,124.4468,124.1303,124.338,9977.0
2024-01-23 13:30:00,125.73,125.74,125.35,125.43,10792.0,124.3578,124.3677,123.9819,124.061,10792.0
2024-01-23 13:40:00,125.45,125.62,125.35,125.51,136886.0,124.0808,124.249,123.9819,124.1402,136886.0
2024-01-23 13:50:00,125.54,125.75,125.41,125.42,18515.0,124.1698,124.3775,124.0413,124.0511,18515.0
2024-01-23 14:00:00,125.39,125.5,125.12,125.28,57554.0,124.0215,124.1303,123.7544,123.9127,57554.0
2024-01-23 14:10:00,125.29,125.58,125.29,125.35,19024.0,123.9226,124.2094,123.9226,123.9819,19024.0
2024-01-23 14:20:00,125.34,125.34,125.07,125.13,20478.0,123.972,123.972,123.705,123.7643,20478.0
2024-01-23 14:30:00,125.12,125.22,124.96,125.18,31062.0,123.7544,123.8533,123.5962,123.8138,31062.0
2024-01-23 14:40:00,125.19,125.33,125.07,125.33,14178.0,123.8237,123.9621,123.705,123.9621,14178.0
2024-01-23 14:50:00,125.31,125.41,125.13,125.32,34399.0,123.9423,124.0413,123.7643,123.9522,34399.0
2024-01-23 15:00:00,125.29,125.55,125.23,125.52,21825.0,123.9226,124.1797,123.8632,124.1501,21825.0
2024-01-23 15:10:00,125.49,125.79,125.49,125.79,24038.0,124.1204,124.4171,124.1204,124.4171,24038.0
2024-01-23 15:20:00,125.81,125.84,125.45,125.5,58596.0,124.4369,124.4666,124.0808,124.1303,58596.0
2024-01-23 15:30:00,125.51,125.51,125.06,125.1,51885.0,124.1402,124.1402,123.6951,123.7346,51885.0
2024-01-23 15:40:00,125.1,125.12,124.82,124.89,46712.0,123.7346,123.7544,123.4577,123.5269,46712.0
2024-01-23 15:50:00,124.92,125.24,124.92,125.18,192811.0,123.5566,123.8731,123.5566,123.8138,192811.0
2024-01-24 09:30:00,127.22,127.23,126.31,126.33,48160.0,125.8315,125.8414,124.9314,124.9512,48160.0
2024-01-24 09:40:00,126.34,126.89,126.09,126.5,12991.0,124.9611,125.5051,124.7138,125.1194,12991.0
2024-01-24 09:50:00,126.51,126.77,125.88,125.91,15672.0,125.1292,125.3864,124.5061,124.5358,15672.0
2024-01-24 10:00:00,125.92,125.97,125.5,125.62,20944.0,124.5457,124.5951,124.1303,124.249,20944.0
2024-01-24 10:10:00,125.59,126.2,125.58,126.2,15957.0,124.2193,124.8226,124.2094,124.8226,15957.0
2024-01-24 10:20:00,126.18,126.36,125.54,125.54,9449.0,124.8029,124.9809,124.1698,124.1698,9449.0
2024-01-24 10:30:00,125.52,125.52,124.93,125.31,14603.0,124.1501,124.1501,123.5665,123.9423,14603.0
2024-01-24 10:40:00,125.28,125.63,125.21,125.33,16647.0,123.9127,124.2589,123.8434,123.9621,16647.0
2024-01-24 10:50:00,125.37,125.66,125.22,125.53,22966.0,124.0017,124.2885,123.8533,124.1599,22966.0
2024-01-24 11:00:00,125.58,125.79,125.41,125.48,23287.0,124.2094,124.4171,124.0413,124.1105,23287.0
2024-01-24 11:10:00,125.46,125.61,125.37,125.6,17992.0,124.0907,124.2391,124.0017,124.2292,17992.0
2024-01-24 11:20:00,125.57,126.0,125.56,125.94,16491.0,124.1995,124.6248,124.1896,124.5655,16491.0
2024-01-24 11:30:00,125.95,126.04,125.62,125.67,11112.0,124.5754,124.6644,124.249,124.2984,11112.0
2024-01-24 11:40:00,125.67,125.76,125.48,125.54,12156.0,124.2984,124.3874,124.1105,124.1698,12156.0
2024-01-24 11:50:00,125.57,125.63,125.35,125.52,10165.0,124.1995,124.2589,123.9819,124.1501,10165.0
2024-01-24 12:00:00,125.52,125.91,125.52,125.89,9003.0,124.1501,124.5358,124.1501,124.516,9003.0
2024-01-24 12:10:00,125.91,125.95,125.65,125.76,11535.0,124.5358,124.5754,124.2786,124.3874,11535.0
2024-01-24 12:20:00,125.73,126.0,125.64,125.89,9624.0,124.3578,124.6248,124.2687,124.516,9624.0
2024-01-24 12:30:00,125.94,126.13,125.94,126.11,10536.0,124.5655,124.7534,124.5655,124.7336,10536.0
2024-01-24 12:40:00,126.08,126.09,125.96,125.99,9311.0,124.7039,124.7138,124.5853,124.6149,9311.0
2024-01-24 12:50:00,125.95,126.1,125.89,126.05,9641.0,124.5754,124.7237,124.516,124.6743,9641.0
2024-01-24 13:00:00,126.06,126.08,125.65,125.8,15874.0,124.6842,124.7039,124.2786,124.427,15874.0
2024-01-24 13:10:00,125.85,125.9,125.68,125.69,8754.0,124.4765,124.5259,124.3083,124.3182,8754.0
2024-01-24 13:20:00,125.69,125.75,125.54,125.64,7448.0,124.3182,124.3775,124.1698,124.2687,7448.0
2024-01-24 13:30:00,125.57,125.57,125.2,125.2,7470.0,124.1995,124.1995,123.8335,123.8335,7470.0
2024-01-24 13:40:00,125.14,125.35,125.14,125.25,12270.0,123.7742,123.9819,123.7742,123.883,12270.0
2024-01-24 13:50:00,125.26,125.56,125.22,125.51,9587.0,123.8929,124.1896,123.8533,124.1402,9587.0
2024-01-24 14:00:00,125.53,125.71,125.5,125.64,8527.0,124.1599,124.338,124.1303,124.2687,8527.0
2024-01-24 14:10:00,125.62,125.82,125.56,125.57,12114.0,124.249,124.4468,124.1896,124.1995,12114.0
2024-01-24 14:20:00,125.59,125.59,125.31,125.52,17323.0,124.2193,124.2193,123.9423,124.1501,17323.0
2024-01-24 14:30:00,125.56,125.7,125.43,125.64,13628.0,124.1896,124.3281,124.061,124.2687,13628.0
2024-01-24 14:40:00,125.64,125.82,125.57,125.78,17687.0,124.2687,124.4468,124.1995,124.4072,17687.0
2024-01-24 14:50:00,125.77,125.87,125.5,125.63,16677.0,124.3973,124.4962,124.1303,124.2589,16677.0
2024-01-24 15:00:00,125.62,125.68,125.5,125.5,12697.0,124.249,124.3083,124.1303,124.1303,12697.0
2024-01-24 15:10:00,125.51,125.53,125.02,125.04,27152.0,124.1402,124.1599,123.6555,123.6753,27152.0
2024-01-24 15:20:00,125.04,125.25,125.0,125.14,20198.0,123.6753,123.883,123.6357,123.7742,20198.0
2024-01-24 15:30:00,125.14,125.58,125.06,125.56,27279.0,123.7742,124.2094,123.6951,124.1896,27279.0
2024-01-24 15:40:00,125.57,125.74,125.47,125.49,32655.0,124.1995,124.3677,124.1006,124.1204,32655.0
2024-01-24 15:50:00,125.46,125.57,125.25,125.48,156818.0,124.0907,124.1995,123.883,124.1105,156818.0
2024-01-25 09:30:00,126.59,126.96,126.31,126.58,39138.0,125.2084,125.5743,124.9314,125.1985,39138.0
2024-01-25 09:40:00,126.55,126.79,125.89,126.15,16027.0,125.1688,125.4062,124.516,124.7732,16027.0
2024-01-25 09:50:00,126.03,126.5,125.81,126.45,17704.0,124.6545,125.1194,124.4369,125.0699,17704.0
2024-01-25 10:00:00,126.47,126.73,126.29,126.68,28863.0,125.0897,125.3468,124.9117,125.2974,28863.0
2024-01-25 10:10:00,126.69,126.81,126.2,126.39,33775.0,125.3073,125.426,124.8226,125.0106,33775.0
2024-01-25 10:20:00,126.43,126.85,126.42,126.73,33885.0,125.0501,125.4655,125.0402,125.3468,33885.0
2024-01-25 10:30:00,126.77,126.81,125.91,126.07,22060.0,125.3864,125.426,124.5358,124.6941,22060.0
2024-01-25 10:40:00,126.07,126.3,126.01,126.15,20274.0,124.6941,124.9215,124.6347,124.7732,20274.0
2024-01-25 10:50:00,126.19,126.27,125.91,126.0,13954.0,124.8127,124.8919,124.5358,124.6248,13954.0
2024-01-25 11:00:00,126.0,126.32,125.99,126.21,11308.0,124.6248,124.9413,124.6149,124.8325,11308.0
2024-01-25 11:10:00,126.28,126.42,126.13,126.32,29084.0,124.9018,125.0402,124.7534,124.9413,29084.0
2024-01-25 11:20:00,126.33,126.63,126.29,126.63,41151.0,124.9512,125.2479,124.9117,125.2479,41151.0
2024-01-25 11:30:00,126.6,126.72,126.53,126.6,15916.0,125.2183,125.337,125.149,125.2183,15916.0
2024-01-25 11:40:00,126.63,126.75,126.53,126.67,20203.0,125.2479,125.3666,125.149,125.2875,20203.0
2024-01-25 11:50:00,126.67,126.75,126.58,126.75,19994.0,125.2875,125.3666,125.1985,125.3666,19994.0
2024-01-25 12:00:00,126.74,126.85,126.54,126.68,29368.0,125.3567,125.4655,125.1589,125.2974,29368.0
2024-01-25 12:10:00,126.67,126.91,126.66,126.82,21748.0,125.2875,125.5249,125.2776,125.4359,21748.0
2024-01-25 12:20:00,126.82,126.86,126.66,126.75,15632.0,125.4359,125.4754,125.2776,125.3666,15632.0
2024-01-25 12:30:00,126.75,126.77,126.55,126.67,9243.0,125.3666,125.3864,125.1688,125.2875,9243.0
2024-01-25 12:40:00,126.68,126.71,126.39,126.44,9789.0,125.2974,125.3271,125.0106,125.06,9789.0
2024-01-25 12:50:00,126.47,126.5,126.37,126.41,13729.0,125.0897,125.1194,124.9908,125.0303,13729.0
2024-01-25 13:00:00,126.44,126.73,126.4,126.59,42453.0,125.06,125.3468,125.0204,125.2084,42453.0
2024-01-25 13:10:00,126.6,126.76,126.5,126.54,11287.0,125.2183,125.3765,125.1194,125.1589,11287.0
2024-01-25 13:20:00,126.54,126.74,126.52,126.57,9112.0,125.1589,125.3567,125.1391,125.1886,9112.0
2024-01-25 13:30:00,126.55,126.58,126.41,126.48,8763.0,125.1688,125.1985,125.0303,125.0996,8763.0
2024-01-25 13:40:00,126.49,126.75,126.45,126.75,26969.0,125.1095,125.3666,125.0699,125.3666,26969.0
2024-01-25 13:50:00,126.7,126.72,126.49,126.53,10712.0,125.3172,125.337,125.1095,125.149,10712.0
2024-01-25 14:00:00,126.5,126.52,126.37,126.39,10968.0,125.1194,125.1391,124.9908,125.0106,10968.0
2024-01-25 14:10:00,126.41,126.77,126.41,126.77,16907.0,125.0303,125.3864,125.0303,125.3864,16907.0
2024-01-25 14:20:00,126.77,126.81,126.68,126.76,14796.0,125.3864,125.426,125.2974,125.3765,14796.0
2024-01-25 14:30:00,126.78,126.81,126.65,126.7,18884.0,125.3963,125.426,125.2677,125.3172,18884.0
2024-01-25 14:40:00,126.7,126.71,126.46,126.56,9953.0,125.3172,125.3271,125.0798,125.1787,9953.0
2024-01-25 14:50:00,126.55,126.78,126.51,126.77,19218.0,125.1688,125.3963,125.1292,125.3864,19218.0
2024-01-25 15:00:00,126.74,126.8,126.64,126.69,25721.0,125.3567,125.4161,125.2578,125.3073,25721.0
2024-01-25 15:10:00,126.68,126.74,126.61,126.68,27956.0,125.2974,125.3567,125.2282,125.2974,27956.0
2024-01-25 15:20:00,126.7,126.71,126.56,126.65,26334.0,125.3172,125.3271,125.1787,125.2677,26334.0
2024-01-25 15:30:00,126.66,126.85,126.6,126.84,36418.0,125.2776,125.4655,125.2183,125.4556,36418.0
2024-01-25 15:40:00,126.84,127.08,126.79,127.07,58622.0,125.4556,125.693,125.4062,125.6831,58622.0
2024-01-25 15:50:00,127.09,127.75,127.06,127.73,243673.0,125.7029,126.3557,125.6732,126.3359,243673.0
2024-01-26 09:30:00,127.28,127.54,125.83,126.42,107335.0,125.8908,126.148,124.4567,125.0402,107335.0
2024-01-26 09:40:00,126.36,126.75,126.13,126.29,32856.0,124.9809,125.3666,124.7534,124.9117,32856.0
2024-01-26 09:50:00,126.29,126.29,125.63,126.08,44895.0,124.9117,124.9117,124.2589,124.7039,44895.0
2024-01-26 10:00:00,126.12,126.23,125.58,125.63,23862.0,124.7435,124.8523,124.2094,124.2589,23862.0
2024-01-26 10:10:00,125.65,125.9,125.17,125.37,61604.0,124.2786,124.5259,123.8039,124.0017,61604.0
2024-01-26 10:20:00,125.36,125.49,124.94,125.35,65154.0,123.9918,124.1204,123.5764,123.9819,65154.0
2024-01-26 10:30:00,125.38,125.5,125.03,125.41,34989.0,124.0116,124.1303,123.6654,124.0413,34989.0
2024-01-26 10:40:00,125.44,125.55,125.24,125.38,30664.0,124.0709,124.1797,123.8731,124.0116,30664.0
2024-01-26 10:50:00,125.41,125.58,125.27,125.38,37257.0,124.0413,124.2094,123.9028,124.0116,37257.0
2024-01-26 11:00:00,125.35,125.61,125.31,125.47,23637.0,123.9819,124.2391,123.9423,124.1006,23637.0
2024-01-26 11:10:00,125.49,125.98,125.47,125.89,34206.0,124.1204,124.605,124.1006,124.516,34206.0
2024-01-26 11:20:00,125.87,126.06,125.73,126.03,58326.0,124.4962,124.6842,124.3578,124.6545,58326.0
2024-01-26 11:30:00,126.0,126.29,125.91,125.98,40129.0,124.6248,124.9117,124.5358,124.605,40129.0
2024-01-26 11:40:00,126.0,126.03,125.8,125.95,14462.0,124.6248,124.6545,124.427,124.5754,14462.0
2024-01-26 11:50:00,125.96,126.01,125.85,125.99,28913.0,124.5853,124.6347,124.4765,124.6149,28913.0
2024-01-26 12:00:00,126.0,126.01,125.86,125.88,18468.0,124.6248,124.6347,124.4863,124.5061,18468.0
2024-01-26 12:10:00,125.86,126.0,125.85,125.92,21628.0,124.4863,124.6248,124.4765,124.5457,21628.0
2024-01-26 12:20:00,125.91,125.98,125.71,125.78,15479.0,124.5358,124.605,124.338,124.4072,15479.0
2024-01-26 12:30:00,125.76,125.76,125.41,125.52,19420.0,124.3874,124.3874,124.0413,124.1501,19420.0
2024-01-26 12:40:00,125.55,125.56,125.36,125.4,16007.0,124.1797,124.1896,123.9918,124.0314,16007.0
2024-01-26 12:50:00,125.41,125.57,125.39,125.54,12280.0,124.0413,124.1995,124.0215,124.1698,12280.0
2024-01-26 13:00:00,125.51,125.54,125.42,125.51,12344.0,124.1402,124.1698,124.0511,124.1402,12344.0
2024-01-26 13:10:00,125.5,125.5,125.21,125.28,17297.0,124.1303,124.1303,123.8434,123.9127,17297.0
2024-01-26 13:20:00,125.29,125.61,125.27,125.53,17990.0,123.9226,124.2391,123.9028,124.1599,17990.0
2024-01-26 13:30:00,125.55,125.55,125.25,125.37,17382.0,124.1797,124.1797,123.883,124.0017,17382.0
2024-01-26 13:40:00,125.35,125.35,124.94,124.98,28842.0,123.9819,123.9819,123.5764,123.6159,28842.0
2024-01-26 13:50:00,125.0,125.04,124.6,124.63,35641.0,123.6357,123.6753,123.2401,123.2698,35641.0
2024-01-26 14:00:00,124.68,124.81,124.63,124.8,23757.0,123.3192,123.4478,123.2698,123.4379,23757.0
2024-01-26 14:10:00,124.8,124.88,124.72,124.75,26145.0,123.4379,123.517,123.3588,123.3885,26145.0
2024-01-26 14:20:00,124.74,124.76,124.45,124.67,37819.0,123.3786,123.3983,123.0917,123.3093,37819.0
2024-01-26 14:30:00,124.68,124.91,124.64,124.81,37211.0,123.3192,123.5467,123.2797,123.4478,37211.0
2024-01-26 14:40:00,124.81,124.88,124.49,124.51,45922.0,123.4478,123.517,123.1313,123.1511,45922.0
2024-01-26 14:50:00,124.51,124.59,124.24,124.44,50136.0,123.1511,123.2302,122.884,123.0818,50136.0
2024-01-26 15:00:00,124.44,124.47,124.27,124.31,34337.0,123.0818,123.1115,122.9137,122.9533,34337.0
2024-01-26 15:10:00,124.32,124.67,124.32,124.47,29480.0,122.9632,123.3093,122.9632,123.1115,29480.0
2024-01-26 15:20:00,124.48,124.49,123.8,123.85,50986.0,123.1214,123.1313,122.4488,122.4983,50986.0
2024-01-26 15:30:00,123.84,123.92,123.54,123.54,76744.0,122.4884,122.5675,122.1917,122.1917,76744.0
2024-01-26 15:40:00,123.53,123.54,123.11,123.41,155861.0,122.1818,122.1917,121.7664,122.0631,155861.0
2024-01-26 15:50:00,123.38,123.57,123.05,123.44,322459.0,122.0334,122.2213,121.707,122.0928,322459.0
2024-01-29 09:30:00,123.63,125.44,123.58,125.27,72108.0,122.2807,124.0709,122.2312,123.9028,72108.0
2024-01-29 09:40:00,125.28,125.79,125.1,125.15,46164.0,123.9127,124.4171,123.7346,123.7841,46164.0
2024-01-29 09:50:00,125.11,126.0,125.1,126.0,53502.0,123.7445,124.6248,123.7346,124.6248,53502.0
2024-01-29 10:00:00,126.03,126.13,125.5,125.73,40968.0,124.6545,124.7534,124.1303,124.3578,40968.0
2024-01-29 10:10:00,125.74,125.87,125.4,125.76,63577.0,124.3677,124.4962,124.0314,124.3874,63577.0
2024-01-29 10:20:00,125.67,125.68,124.92,125.18,28583.0,124.2984,124.3083,123.5566,123.8138,28583.0
2024-01-29 10:30:00,125.19,125.19,124.58,124.91,35991.0,123.8237,123.8237,123.2203,123.5467,35991.0
2024-01-29 10:40:00,124.96,125.12,124.75,124.99,23025.0,123.5962,123.7544,123.3885,123.6258,23025.0
2024-01-29 10:50:00,125.03,125.16,124.95,125.03,27308.0,123.6654,123.794,123.5863,123.6654,27308.0
2024-01-29 11:00:00,125.01,125.44,124.97,125.07,36744.0,123.6456,124.0709,123.6061,123.705,36744.0
2024-01-29 11:10:00,125.08,125.29,125.03,125.25,23111.0,123.7149,123.9226,123.6654,123.883,23111.0
2024-01-29 11:20:00,125.28,125.46,125.14,125.17,21358.0,123.9127,124.0907,123.7742,123.8039,21358.0
2024-01-29 11:30:00,125.18,125.18,124.74,124.8,29489.0,123.8138,123.8138,123.3786,123.4379,29489.0
2024-01-29 11:40:00,124.81,125.22,124.75,125.2,31547.0,123.4478,123.8533,123.3885,123.8335,31547.0
2024-01-29 11:50:00,125.19,125.44,125.12,125.4,14047.0,123.8237,124.0709,123.7544,124.0314,14047.0
2024-01-29 12:00:00,125.41,125.44,125.26,125.44,16902.0,124.0413,124.0709,123.8929,124.0709,16902.0
2024-01-29 12:10:00,125.44,125.52,125.38,125.44,16222.0,124.0709,124.1501,124.0116,124.0709,16222.0
2024-01-29 12:20:00,125.44,125.71,125.43,125.53,20416.0,124.0709,124.338,124.061,124.1599,20416.0
2024-01-29 12:30:00,125.53,125.62,125.4,125.41,18596.0,124.1599,124.249,124.0314,124.0413,18596.0
2024-01-29 12:40:00,125.42,125.44,125.17,125.33,17519.0,124.0511,124.0709,123.8039,123.9621,17519.0
2024-01-29 12:50:00,125.34,125.66,125.34,125.65,20311.0,123.972,124.2885,123.972,124.2786,20311.0
2024-01-29 13:00:00,125.67,125.98,125.57,125.96,27724.0,124.2984,124.605,124.1995,124.5853,27724.0
2024-01-29 13:10:00,125.96,126.37,125.95,126.11,30330.0,124.5853,124.9908,124.5754,124.7336,30330.0
2024-01-29 13:20:00,126.1,126.19,125.99,126.14,21186.0,124.7237,124.8127,124.6149,124.7633,21186.0
2024-01-29 13:30:00,126.14,126.15,125.87,126.09,17767.0,124.7633,124.7732,124.4962,124.7138,17767.0
2024-01-29 13:40:00,126.08,126.26,126.04,126.23,14523.0,124.7039,124.882,124.6644,124.8523,14523.0
2024-01-29 13:50:00,126.25,126.25,126.06,126.07,32611.0,124.8721,124.8721,124.6842,124.6941,32611.0
2024-01-29 14:00:00,126.08,126.26,125.92,126.26,31108.0,124.7039,124.882,124.5457,124.882,31108.0
2024-01-29 14:10:00,126.27,127.16,126.16,127.03,75661.0,124.8919,125.7722,124.7831,125.6436,75661.0
2024-01-29 14:20:00,127.02,127.57,127.02,127.4,58538.0,125.6337,126.1777,125.6337,126.0095,58538.0
2024-01-29 14:30:00,127.39,127.51,126.94,126.96,55559.0,125.9996,126.1183,125.5546,125.5743,55559.0
2024-01-29 14:40:00,126.96,127.07,126.73,126.73,28197.0,125.5743,125.6831,125.3468,125.3468,28197.0
2024-01-29 14:50:00,126.73,126.9,126.71,126.75,29056.0,125.3468,125.515,125.3271,125.3666,29056.0
2024-01-29 15:00:00,126.77,127.35,126.77,127.14,47224.0,125.3864,125.9601,125.3864,125.7524,47224.0
2024-01-29 15:10:00,127.08,127.12,126.92,127.07,53421.0,125.693,125.7326,125.5348,125.6831,53421.0
2024-01-29 15:20:00,127.07,127.35,127.01,127.11,39811.0,125.6831,125.9601,125.6238,125.7227,39811.0
2024-01-29 15:30:00,127.1,127.21,126.95,126.98,48452.0,125.7128,125.8216,125.5644,125.5941,48452.0
2024-01-29 15:40:00,126.99,127.17,126.91,126.93,62162.0,125.604,125.782,125.5249,125.5447,62162.0
2024-01-29 15:50:00,126.92,127.52,126.9,127.39,200951.0,125.5348,126.1282,125.515,125.9996,200951.0
2024-01-30 09:30:00,128.0,129.48,127.3,127.36,148572.0,126.603,128.0668,125.9106,125.97,148572.0
2024-01-30 09:40:00,127.39,127.52,126.59,127.08,68931.0,125.9996,126.1282,125.2084,125.693,68931.0
2024-01-30 09:50:00,127.06,127.45,126.63,127.39,49107.0,125.6732,126.059,125.2479,125.9996,49107.0
2024-01-30 10:00:00,127.54,127.54,126.48,126.65,35860.0,126.148,126.148,125.0996,125.2677,35860.0
2024-01-30 10:10:00,126.66,126.76,125.81,125.9,65159.0,125.2776,125.3765,124.4369,124.5259,65159.0
2024-01-30 10:20:00,125.89,126.61,125.85,126.54,33489.0,124.516,125.2282,124.4765,125.1589,33489.0
2024-01-30 10:30:00,126.53,126.92,126.39,126.42,26669.0,125.149,125.5348,125.0106,125.0402,26669.0
2024-01-30 10:40:00,126.44,126.84,126.32,126.57,24897.0,125.06,125.4556,124.9413,125.1886,24897.0
2024-01-30 10:50:00,126.55,126.76,126.33,126.72,12340.0,125.1688,125.3765,124.9512,125.337,12340.0
2024-01-30 11:00:00,126.68,127.08,126.62,127.08,36092.0,125.2974,125.693,125.238,125.693,36092.0
2024-01-30 11:10:00,127.09,127.21,126.72,126.76,28902.0,125.7029,125.8216,125.337,125.3765,28902.0
2024-01-30 11:20:00,126.7,126.85,126.66,126.66,23270.0,125.3172,125.4655,125.2776,125.2776,23270.0
2024-01-30 11:30:00,126.64,126.8,126.63,126.68,72580.0,125.2578,125.4161,125.2479,125.2974,72580.0
2024-01-30 11:40:00,126.65,126.65,126.33,126.53,15629.0,125.2677,125.2677,124.9512,125.149,15629.0
2024-01-30 11:50:00,126.53,126.64,126.36,126.48,12528.0,125.149,125.2578,124.9809,125.0996,12528.0
2024-01-30 12:00:00,126.45,126.6,126.39,126.51,10700.0,125.0699,125.2183,125.0106,125.1292,10700.0
2024-01-30 12:10:00,126.47,126.59,126.34,126.4,17078.0,125.0897,125.2084,124.9611,125.0204,17078.0
2024-01-30 12:20:00,126.41,126.43,126.01,126.09,24534.0,125.0303,125.0501,124.6347,124.7138,24534.0
2024-01-30 12:30:00,126.02,126.13,125.87,126.0,17553.0,124.6446,124.7534,124.4962,124.6248,17553.0
2024-01-30 12:40:00,126.03,126.26,125.99,126.26,15235.0,124.6545,124.882,124.6149,124.882,15235.0
2024-01-30 12:50:00,126.24,126.25,126.01,126.12,9312.0,124.8622,124.8721,124.6347,124.7435,9312.0
2024-01-30 13:00:00,126.15,126.19,126.03,126.17,10702.0,124.7732,124.8127,124.6545,124.793,10702.0
2024-01-30 13:10:00,126.16,126.5,126.14,126.49,13161.0,124.7831,125.1194,124.7633,125.1095,13161.0
2024-01-30 13:20:00,126.5,126.76,126.48,126.65,12769.0,125.1194,125.3765,125.0996,125.2677,12769.0
2024-01-30 13:30:00,126.66,126.66,126.42,126.51,12188.0,125.2776,125.2776,125.0402,125.1292,12188.0
2024-01-30 13:40:00,126.52,126.55,126.3,126.31,17117.0,125.1391,125.1688,124.9215,124.9314,17117.0
2024-01-30 13:50:00,126.31,126.35,126.22,126.24,13569.0,124.9314,124.971,124.8424,124.8622,13569.0
2024-01-30 14:00:00,126.26,126.36,126.16,126.2,20535.0,124.882,124.9809,124.7831,124.8226,20535.0
2024-01-30 14:10:00,126.23,126.29,125.87,125.88,10716.0,124.8523,124.9117,124.4962,124.5061,10716.0
2024-01-30 14:20:00,125.91,126.11,125.87,125.97,12099.0,124.5358,124.7336,124.4962,124.5951,12099.0
2024-01-30 14:30:00,125.93,126.04,125.92,126.01,9674.0,124.5556,124.6644,124.5457,124.6347,9674.0
2024-01-30 14:40:00,126.01,126.17,126.0,126.17,16508.0,124.6347,124.793,124.6248,124.793,16508.0
2024-01-30 14:50:00,126.19,126.3,126.11,126.21,15065.0,124.8127,124.9215,124.7336,124.8325,15065.0
2024-01-30 15:00:00,126.26,126.37,126.11,126.16,17874.0,124.882,124.9908,124.7336,124.7831,17874.0
2024-01-30 15:10:00,126.18,126.24,126.02,126.06,25106.0,124.8029,124.8622,124.6446,124.6842,25106.0
2024-01-30 15:20:00,126.06,126.21,125.91,126.19,30276.0,124.6842,124.8325,124.5358,124.8127,30276.0
2024-01-30 15:30:00,126.21,126.55,126.2,126.54,21109.0,124.8325,125.1688,124.8226,125.1589,21109.0
2024-01-30 15:40:00,126.54,126.59,126.15,126.16,89156.0,125.1589,125.2084,124.7732,124.7831,89156.0
2024-01-30 15:50:00,126.18,126.65,126.02,126.35,207947.0,124.8029,125.2677,124.6446,124.971,207947.0
2024-01-31 09:30:00,125.82,125.97,124.55,125.84,75187.0,124.4468,124.5951,123.1906,124.4666,75187.0
2024-01-31 09:40:00,125.72,127.19,125.67,127.15,47468.0,124.3479,125.8018,124.2984,125.7623,47468.0
2024-01-31 09:50:00,127.11,127.59,126.83,127.24,30718.0,125.7227,126.1975,125.4458,125.8513,30718.0
2024-01-31 10:00:00,127.31,127.46,126.51,126.66,44730.0,125.9205,126.0689,125.1292,125.2776,44730.0
2024-01-31 10:10:00,126.72,127.07,126.65,126.73,39370.0,125.337,125.6831,125.2677,125.3468,39370.0
2024-01-31 10:20:00,126.72,127.28,126.72,127.17,29328.0,125.337,125.8908,125.337,125.782,29328.0
2024-01-31 10:30:00,127.26,127.62,126.99,127.08,58311.0,125.8711,126.2271,125.604,125.693,58311.0
2024-01-31 10:40:00,127.04,127.9,126.97,127.65,26790.0,125.6535,126.5041,125.5842,126.2568,26790.0
2024-01-31 10:50:00,127.61,127.61,127.19,127.46,25864.0,126.2172,126.2172,125.8018,126.0689,25864.0
2024-01-31 11:00:00,127.48,128.07,127.45,127.98,22407.0,126.0887,126.6722,126.059,126.5832,22407.0
2024-01-31 11:10:00,127.98,128.53,127.87,128.47,23412.0,126.5832,127.1272,126.4744,127.0679,23412.0
2024-01-31 11:20:00,128.41,128.52,128.14,128.15,26330.0,127.0085,127.1173,126.7415,126.7514,26330.0
2024-01-31 11:30:00,128.16,128.18,127.67,127.93,28409.0,126.7612,126.781,126.2766,126.5338,28409.0
2024-01-31 11:40:00,127.92,128.15,127.55,128.12,43691.0,126.5239,126.7514,126.1579,126.7217,43691.0
2024-01-31 11:50:00,128.1,128.32,127.88,127.95,30423.0,126.7019,126.9195,126.4843,126.5535,30423.0
2024-01-31 12:00:00,127.9,128.45,127.89,128.41,32287.0,126.5041,127.0481,126.4942,127.0085,32287.0
2024-01-31 12:10:00,128.5,128.59,128.14,128.15,48587.0,127.0975,127.1865,126.7415,126.7514,48587.0
2024-01-31 12:20:00,128.15,128.58,128.01,128.51,34217.0,126.7514,127.1767,126.6129,127.1074,34217.0
2024-01-31 12:30:00,128.52,128.54,127.97,128.11,35282.0,127.1173,127.1371,126.5733,126.7118,35282.0
2024-01-31 12:40:00,128.09,128.66,128.07,128.52,23365.0,126.692,127.2558,126.6722,127.1173,23365.0
2024-01-31 12:50:00,128.51,128.74,128.44,128.64,38319.0,127.1074,127.3349,127.0382,127.236,38319.0
2024-01-31 13:00:00,128.63,128.88,128.56,128.85,43463.0,127.2261,127.4734,127.1569,127.4437,43463.0
2024-01-31 13:10:00,128.86,128.94,128.77,128.82,66487.0,127.4536,127.5327,127.3646,127.414,66487.0
2024-01-31 13:20:00,128.82,128.9,128.43,128.56,52746.0,127.414,127.4932,127.0283,127.1569,52746.0
2024-01-31 13:30:00,128.52,128.54,128.34,128.4,30877.0,127.1173,127.1371,126.9393,126.9986,30877.0
2024-01-31 13:40:00,128.39,128.41,128.2,128.27,24212.0,126.9887,127.0085,126.8008,126.87,24212.0
2024-01-31 13:50:00,128.28,128.31,128.0,128.09,23764.0,126.8799,126.9096,126.603,126.692,23764.0
2024-01-31 14:00:00,128.13,128.45,127.73,127.96,67537.0,126.7316,127.0481,126.3359,126.5634,67537.0
2024-01-31 14:10:00,127.94,128.17,127.68,127.69,24228.0,126.5436,126.7711,126.2865,126.2964,24228.0
2024-01-31 14:20:00,127.7,127.93,127.49,127.73,39899.0,126.3063,126.5338,126.0986,126.3359,39899.0
2024-01-31 14:30:00,127.78,128.61,127.59,128.5,37201.0,126.3854,127.2063,126.1975,127.0975,37201.0
2024-01-31 14:40:00,128.54,129.12,128.54,128.62,82321.0,127.1371,127.7108,127.1371,127.2162,82321.0
2024-01-31 14:50:00,128.53,128.59,128.06,128.15,42012.0,127.1272,127.1865,126.6623,126.7514,42012.0
2024-01-31 15:00:00,128.15,128.24,126.84,127.33,98766.0,126.7514,126.8404,125.4556,125.9403,98766.0
2024-01-31 15:10:00,127.46,127.74,127.13,127.39,34608.0,126.0689,126.3458,125.7425,125.9996,34608.0
2024-01-31 15:20:00,127.36,127.8,127.26,127.67,37011.0,125.97,126.4052,125.8711,126.2766,37011.0
2024-01-31 15:30:00,127.66,127.72,127.07,127.47,57695.0,126.2667,126.326,125.6831,126.0788,57695.0
2024-01-31 15:40:00,127.45,127.69,126.98,126.98,80566.0,126.059,126.2964,125.5941,125.5941,80566.0
2024-01-31 15:50:00,126.95,127.49,126.65,127.24,344367.0,125.5644,126.0986,125.2677,125.8513,344367.0
2024-02-01 09:30:00,130.25,133.77,129.48,130.22,553984.0,128.8284,132.31,128.0668,128.7988,553984.0
2024-02-01 09:40:00,130.18,130.46,127.6,127.99,278842.0,128.7592,129.0361,126.2074,126.5931,278842.0
2024-02-01 09:50:00,128.08,128.14,126.51,127.14,261544.0,126.6821,126.7415,125.1292,125.7524,261544.0
2024-02-01 10:00:00,126.95,127.18,125.6,125.76,295172.0,125.5644,125.7919,124.2292,124.3874,295172.0
2024-02-01 10:10:00,125.85,127.78,125.52,126.35,158618.0,124.4765,126.3854,124.1501,124.971,158618.0
2024-02-01 10:20:00,126.42,127.3,125.71,127.19,144520.0,125.0402,125.9106,124.338,125.8018,144520.0
2024-02-01 10:30:00,127.27,127.38,125.91,126.39,112859.0,125.881,125.9898,124.5358,125.0106,112859.0
2024-02-01 10:40:00,126.41,126.72,125.16,125.22,104327.0,125.0303,125.337,123.794,123.8533,104327.0
2024-02-01 10:50:00,125.13,125.22,123.62,124.75,187664.0,123.7643,123.8533,122.2708,123.3885,187664.0
2024-02-01 11:00:00,124.76,124.9,123.7,123.92,84626.0,123.3983,123.5368,122.3499,122.5675,84626.0
2024-02-01 11:10:00,123.87,124.33,123.33,123.42,108742.0,122.5181,122.973,121.984,122.073,108742.0
2024-02-01 11:20:00,123.48,124.12,123.21,123.25,108764.0,122.1323,122.7653,121.8653,121.9048,108764.0
2024-02-01 11:30:00,123.28,124.19,122.73,123.96,209048.0,121.9345,122.8346,121.3905,122.6071,209048.0
2024-02-01 11:40:00,123.94,124.08,122.3,122.6,107061.0,122.5873,122.7258,120.9652,121.2619,107061.0
2024-02-01 11:50:00,122.57,123.39,122.48,123.29,85313.0,121.2323,122.0433,121.1432,121.9444,85313.0
2024-02-01 12:00:00,123.3,124.26,123.26,124.21,82785.0,121.9543,122.9038,121.9147,122.8544,82785.0
2024-02-01 12:10:00,124.22,124.54,123.93,124.2,85232.0,122.8642,123.1808,122.5774,122.8445,85232.0
2024-02-01 12:20:00,124.19,125.09,124.15,124.7,121313.0,122.8346,123.7247,122.795,123.339,121313.0
2024-02-01 12:30:00,124.68,125.54,124.66,125.53,84080.0,123.3192,124.1698,123.2994,124.1599,84080.0
2024-02-01 12:40:00,125.63,126.79,125.63,126.79,192427.0,124.2589,125.4062,124.2589,125.4062,192427.0
2024-02-01 12:50:00,126.76,127.59,126.65,127.17,94257.0,125.3765,126.1975,125.2677,125.782,94257.0
2024-02-01 13:00:00,127.21,127.27,125.82,126.07,94828.0,125.8216,125.881,124.4468,124.6941,94828.0
2024-02-01 13:10:00,126.07,126.72,126.07,126.35,69328.0,124.6941,125.337,124.6941,124.971,69328.0
2024-02-01 13:20:00,126.36,126.47,125.22,125.76,74972.0,124.9809,125.0897,123.8533,124.3874,74972.0
2024-02-01 13:30:00,125.93,126.02,124.71,124.84,58652.0,124.5556,124.6446,123.3489,123.4775,58652.0
2024-02-01 13:40:00,124.89,125.27,124.42,125.25,68173.0,123.5269,123.9028,123.0621,123.883,68173.0
2024-02-01 13:50:00,125.25,125.62,125.17,125.21,41077.0,123.883,124.249,123.8039,123.8434,41077.0
2024-02-01 14:00:00,125.21,125.57,125.04,125.53,40286.0,123.8434,124.1995,123.6753,124.1599,40286.0
2024-02-01 14:10:00,125.52,125.6,125.2,125.6,35861.0,124.1501,124.2292,123.8335,124.2292,35861.0
2024-02-01 14:20:00,125.61,126.01,125.6,125.66,43592.0,124.2391,124.6347,124.2292,124.2885,43592.0
2024-02-01 14:30:00,125.68,125.95,125.51,125.82,36954.0,124.3083,124.5754,124.1402,124.4468,36954.0
2024-02-01 14:40:00,125.84,126.59,125.84,126.51,50567.0,124.4666,125.2084,124.4666,125.1292,50567.0
2024-02-01 14:50:00,126.53,126.64,126.1,126.17,58680.0,125.149,125.2578,124.7237,124.793,58680.0
2024-02-01 15:00:00,126.23,126.7,126.22,126.65,49700.0,124.8523,125.3172,124.8424,125.2677,49700.0
2024-02-01 15:10:00,126.67,126.67,126.03,126.23,48457.0,125.2875,125.2875,124.6545,124.8523,48457.0
2024-02-01 15:20:00,126.19,126.37,125.96,126.26,50963.0,124.8127,124.9908,124.5853,124.882,50963.0
2024-02-01 15:30:00,126.3,127.1,126.28,126.6,117077.0,124.9215,125.7128,124.9018,125.2183,117077.0
2024-02-01 15:40:00,126.61,126.99,126.61,126.7,90056.0,125.2282,125.604,125.2282,125.3172,90056.0
2024-02-01 15:50:00,126.72,127.13,126.69,127.03,332922.0,125.337,125.7425,125.3073,125.6436,332922.0
2024-02-02 09:30:00,125.94,126.25,122.13,122.33,154194.0,124.5655,124.8721,120.7971,120.9949,154194.0
2024-02-02 09:40:00,122.29,123.87,121.6,123.55,147973.0,120.9553,122.5181,120.2728,122.2016,147973.0
2024-02-02 09:50:00,123.55,124.02,122.3,122.48,105255.0,122.2016,122.6664,120.9652,121.1432,105255.0
2024-02-02 10:00:00,122.56,122.58,121.22,122.02,165730.0,121.2224,121.2421,119.897,120.6883,165730.0
2024-02-02 10:10:00,122.06,122.53,121.45,122.52,134693.0,120.7278,121.1927,120.1245,121.1828,134693.0
2024-02-02 10:20:00,122.58,123.18,122.53,122.8,78497.0,121.2421,121.8356,121.1927,121.4597,78497.0
2024-02-02 10:30:00,122.77,123.49,122.66,123.21,70357.0,121.4301,122.1422,121.3213,121.8653,70357.0
2024-02-02 10:40:00,123.22,123.32,122.37,122.38,80777.0,121.8752,121.9741,121.0344,121.0443,80777.0
2024-02-02 10:50:00,122.38,122.66,121.94,122.47,51016.0,121.0443,121.3213,120.6091,121.1333,51016.0
2024-02-02 11:00:00,122.46,122.72,122.31,122.33,38795.0,121.1235,121.3806,120.9751,120.9949,38795.0
2024-02-02 11:10:00,122.37,122.54,122.19,122.3,41658.0,121.0344,121.2026,120.8564,120.9652,41658.0
2024-02-02 11:20:00,122.29,122.53,121.88,122.5,58059.0,120.9553,121.1927,120.5498,121.163,58059.0
2024-02-02 11:30:00,122.51,122.87,122.44,122.66,43585.0,121.1729,121.529,121.1037,121.3213,43585.0
2024-02-02 11:40:00,122.66,122.87,122.03,122.04,50546.0,121.3213,121.529,120.6981,120.708,50546.0
2024-02-02 11:50:00,122.06,122.12,121.49,122.1,46047.0,120.7278,120.7872,120.164,120.7674,46047.0
2024-02-02 12:00:00,122.1,122.35,121.58,121.59,46538.0,120.7674,121.0147,120.2531,120.2629,46538.0
2024-02-02 12:10:00,121.54,121.57,120.93,121.25,75394.0,120.2135,120.2432,119.6102,119.9267,75394.0
2024-02-02 12:20:00,121.28,121.38,120.92,121.38,41244.0,119.9563,120.0552,119.6003,120.0552,41244.0
2024-02-02 12:30:00,121.37,121.71,121.33,121.4,57007.0,120.0453,120.3816,120.0058,120.075,57007.0
2024-02-02 12:40:00,121.4,121.4,120.46,120.6,65246.0,120.075,120.075,119.1453,119.2838,65246.0
2024-02-02 12:50:00,120.61,121.07,120.3,121.07,58955.0,119.2936,119.7486,118.987,119.7486,58955.0
2024-02-02 13:00:00,121.15,121.38,120.7,120.7,36655.0,119.8277,120.0552,119.3827,119.3827,36655.0
2024-02-02 13:10:00,120.75,121.21,120.57,121.06,41169.0,119.4321,119.8871,119.2541,119.7387,41169.0
2024-02-02 13:20:00,121.07,121.7,121.04,121.7,44678.0,119.7486,120.3717,119.7189,120.3717,44678.0
2024-02-02 13:30:00,121.73,122.86,121.71,122.15,114594.0,120.4014,121.5191,120.3816,120.8168,114594.0
2024-02-02 13:40:00,122.21,122.28,121.65,121.81,34354.0,120.8762,120.9454,120.3223,120.4805,34354.0
2024-02-02 13:50:00,121.83,122.03,121.65,121.78,50247.0,120.5003,120.6981,120.3223,120.4509,50247.0
2024-02-02 14:00:00,121.8,122.31,121.72,122.31,34526.0,120.4707,120.9751,120.3915,120.9751,34526.0
2024-02-02 14:10:00,122.32,122.75,122.18,122.21,52686.0,120.985,121.4103,120.8465,120.8762,52686.0
2024-02-02 14:20:00,122.19,122.38,122.03,122.36,39559.0,120.8564,121.0443,120.6981,121.0245,39559.0
2024-02-02 14:30:00,122.34,123.31,122.34,123.31,75010.0,121.0048,121.9642,121.0048,121.9642,75010.0
2024-02-02 14:40:00,123.31,123.52,122.91,123.52,91307.0,121.9642,122.1719,121.5685,122.1719,91307.0
2024-02-02 14:50:00,123.54,123.7,123.25,123.69,102528.0,122.1917,122.3499,121.9048,122.34,102528.0
2024-02-02 15:00:00,123.67,124.05,123.35,123.95,57462.0,122.3202,122.6961,122.0037,122.5972,57462.0
2024-02-02 15:10:00,123.97,124.09,123.8,124.08,55551.0,122.617,122.7357,122.4488,122.7258,55551.0
2024-02-02 15:20:00,124.08,124.14,123.66,124.07,54499.0,122.7258,122.7851,122.3104,122.7159,54499.0
2024-02-02 15:30:00,124.05,124.3,123.6,123.69,52436.0,122.6961,122.9434,122.251,122.34,52436.0
2024-02-02 15:40:00,123.69,123.92,123.36,123.42,108578.0,122.34,122.5675,122.0136,122.073,108578.0
2024-02-02 15:50:00,123.44,123.67,123.32,123.44,289376.0,122.0928,122.3202,121.9741,122.0928,289376.0
2024-02-05 09:30:00,121.9,123.68,121.79,123.5,108550.0,120.5696,122.3301,120.4608,122.1521,108550.0
2024-02-05 09:40:00,123.65,123.8,122.84,123.11,41380.0,122.3005,122.4488,121.4993,121.7664,41380.0
2024-02-05 09:50:00,123.14,123.47,122.51,123.41,44511.0,121.796,122.1224,121.1729,122.0631,44511.0
2024-02-05 10:00:00,123.34,123.45,122.18,122.27,48521.0,121.9938,122.1026,120.8465,120.9355,48521.0
2024-02-05 10:10:00,122.27,122.56,121.8,121.98,29892.0,120.9355,121.2224,120.4707,120.6487,29892.0
2024-02-05 10:20:00,121.9,122.26,121.69,122.26,26854.0,120.5696,120.9256,120.3619,120.9256,26854.0
2024-02-05 10:30:00,122.36,122.4,121.85,121.87,33805.0,121.0245,121.0641,120.5201,120.5399,33805.0
2024-02-05 10:40:00,121.91,122.02,121.47,121.56,26871.0,120.5795,120.6883,120.1443,120.2333,26871.0
2024-02-05 10:50:00,121.59,121.65,121.2,121.51,44021.0,120.2629,120.3223,119.8772,120.1838,44021.0
2024-02-05 11:00:00,121.62,121.96,121.57,121.81,20596.0,120.2926,120.6289,120.2432,120.4805,20596.0
2024-02-05 11:10:00,121.8,121.91,121.55,121.64,27668.0,120.4707,120.5795,120.2234,120.3124,27668.0
2024-02-05 11:20:00,121.64,121.77,121.25,121.41,27169.0,120.3124,120.441,119.9267,120.0849,27169.0
2024-02-05 11:30:00,121.41,121.57,121.39,121.52,16173.0,120.0849,120.2432,120.0651,120.1937,16173.0
2024-02-05 11:40:00,121.5,121.56,121.29,121.47,22247.0,120.1739,120.2333,119.9662,120.1443,22247.0
2024-02-05 11:50:00,121.45,121.47,121.19,121.32,22821.0,120.1245,120.1443,119.8673,119.9959,22821.0
2024-02-05 12:00:00,121.3,121.69,121.27,121.68,26517.0,119.9761,120.3619,119.9464,120.352,26517.0
2024-02-05 12:10:00,121.69,121.7,121.17,121.28,24521.0,120.3619,120.3717,119.8475,119.9563,24521.0
2024-02-05 12:20:00,121.27,121.61,121.14,121.61,23352.0,119.9464,120.2827,119.8179,120.2827,23352.0
2024-02-05 12:30:00,121.67,121.77,121.51,121.7,18288.0,120.3421,120.441,120.1838,120.3717,18288.0
2024-02-05 12:40:00,121.67,121.76,121.36,121.4,17299.0,120.3421,120.4311,120.0355,120.075,17299.0
2024-02-05 12:50:00,121.39,121.4,121.16,121.33,23288.0,120.0651,120.075,119.8376,120.0058,23288.0
2024-02-05 13:00:00,121.31,121.35,121.12,121.17,18860.0,119.986,120.0256,119.7981,119.8475,18860.0
2024-02-05 13:10:00,121.16,121.16,120.82,121.14,53368.0,119.8376,119.8376,119.5014,119.8179,53368.0
2024-02-05 13:20:00,121.14,121.43,121.0,121.0,25189.0,119.8179,120.1047,119.6794,119.6794,25189.0
2024-02-05 13:30:00,120.97,120.97,120.64,120.69,30172.0,119.6497,119.6497,119.3233,119.3728,30172.0
2024-02-05 13:40:00,120.69,120.9,120.66,120.8,24315.0,119.3728,119.5805,119.3431,119.4816,24315.0
2024-02-05 13:50:00,120.82,120.86,120.62,120.82,22096.0,119.5014,119.5409,119.3035,119.5014,22096.0
2024-02-05 14:00:00,120.81,120.86,120.52,120.74,26689.0,119.4915,119.5409,119.2046,119.4222,26689.0
2024-02-05 14:10:00,120.75,120.77,120.43,120.53,38933.0,119.4321,119.4519,119.1156,119.2145,38933.0
2024-02-05 14:20:00,120.5,120.97,120.5,120.77,28744.0,119.1848,119.6497,119.1848,119.4519,28744.0
2024-02-05 14:30:00,120.76,121.13,120.76,120.93,50463.0,119.442,119.808,119.442,119.6102,50463.0
2024-02-05 14:40:00,120.93,121.26,120.92,121.17,42693.0,119.6102,119.9365,119.6003,119.8475,42693.0
2024-02-05 14:50:00,121.16,121.21,120.85,120.87,32960.0,119.8376,119.8871,119.531,119.5508,32960.0
2024-02-05 15:00:00,120.87,120.98,120.48,120.63,35027.0,119.5508,119.6596,119.1651,119.3134,35027.0
2024-02-05 15:10:00,120.61,120.78,120.27,120.77,61966.0,119.2936,119.4618,118.9574,119.4519,61966.0
2024-02-05 15:20:00,120.76,121.15,120.67,120.99,45664.0,119.442,119.8277,119.353,119.6695,45664.0
2024-02-05 15:30:00,120.98,121.07,120.48,120.56,48448.0,119.6596,119.7486,119.1651,119.2442,48448.0
2024-02-05 15:40:00,120.58,120.99,120.37,120.86,81241.0,119.264,119.6695,119.0563,119.5409,81241.0
2024-02-05 15:50:00,120.88,121.37,120.87,121.21,236017.0,119.5607,120.0453,119.5508,119.8871,236017.0
2024-02-06 09:30:00,121.22,121.26,119.56,120.68,86734.0,119.897,119.9365,118.2551,119.3629,86734.0
2024-02-06 09:40:00,120.69,121.29,120.52,121.28,21699.0,119.3728,119.9662,119.2046,119.9563,21699.0
2024-02-06 09:50:00,121.19,121.54,121.05,121.2,46547.0,119.8673,120.2135,119.7288,119.8772,46547.0
2024-02-06 10:00:00,121.2,121.2,119.86,120.27,95400.0,119.8772,119.8772,118.5518,118.9574,95400.0
2024-02-06 10:10:00,120.29,121.25,120.18,121.13,70014.0,118.9771,119.9267,118.8683,119.808,70014.0
2024-02-06 10:20:00,121.09,121.13,120.38,120.51,44616.0,119.7684,119.808,119.0662,119.1947,44616.0
2024-02-06 10:30:00,120.47,120.98,120.47,120.86,33837.0,119.1552,119.6596,119.1552,119.5409,33837.0
2024-02-06 10:40:00,120.87,121.3,120.54,121.3,27357.0,119.5508,119.9761,119.2244,119.9761,27357.0
2024-02-06 10:50:00,121.32,122.21,121.25,121.74,45685.0,119.9959,120.8762,119.9267,120.4113,45685.0
2024-02-06 11:00:00,121.82,121.85,121.31,121.65,48067.0,120.4904,120.5201,119.986,120.3223,48067.0
2024-02-06 11:10:00,121.65,121.83,121.29,121.48,16104.0,120.3223,120.5003,119.9662,120.1541,16104.0
2024-02-06 11:20:00,121.5,121.68,121.32,121.47,29025.0,120.1739,120.352,119.9959,120.1443,29025.0
2024-02-06 11:30:00,121.43,121.5,120.89,120.99,26424.0,120.1047,120.1739,119.5706,119.6695,26424.0
2024-02-06 11:40:00,120.95,121.05,120.74,120.85,53950.0,119.6299,119.7288,119.4222,119.531,53950.0
2024-02-06 11:50:00,120.84,120.91,120.58,120.62,50065.0,119.5211,119.5904,119.264,119.3035,50065.0
2024-02-06 12:00:00,120.57,120.66,120.13,120.21,47323.0,119.2541,119.3431,118.8189,118.898,47323.0
2024-02-06 12:10:00,120.2,120.32,120.03,120.19,24851.0,118.8881,119.0068,118.72,118.8782,24851.0
2024-02-06 12:20:00,120.14,120.93,119.98,120.93,38355.0,118.8288,119.6102,118.6705,119.6102,38355.0
2024-02-06 12:30:00,120.95,121.11,120.75,121.1,22989.0,119.6299,119.7882,119.4321,119.7783,22989.0
2024-02-06 12:40:00,121.06,121.15,120.98,121.06,21721.0,119.7387,119.8277,119.6596,119.7387,21721.0
2024-02-06 12:50:00,121.08,121.17,120.97,121.02,17419.0,119.7585,119.8475,119.6497,119.6992,17419.0
2024-02-06 13:00:00,121.02,121.09,120.85,120.85,14881.0,119.6992,119.7684,119.531,119.531,14881.0
2024-02-06 13:10:00,120.83,120.83,120.57,120.71,10403.0,119.5112,119.5112,119.2541,119.3926,10403.0
2024-02-06 13:20:00,120.66,120.79,120.62,120.76,12167.0,119.3431,119.4717,119.3035,119.442,12167.0
2024-02-06 13:30:00,120.76,121.08,120.74,121.06,17240.0,119.442,119.7585,119.4222,119.7387,17240.0
2024-02-06 13:40:00,121.06,121.54,120.99,121.4,41210.0,119.7387,120.2135,119.6695,120.075,41210.0
2024-02-06 13:50:00,121.4,121.51,121.33,121.43,23643.0,120.075,120.1838,120.0058,120.1047,23643.0
2024-02-06 14:00:00,121.43,121.45,121.22,121.33,59656.0,120.1047,120.1245,119.897,120.0058,59656.0
2024-02-06 14:10:00,121.33,121.4,121.14,121.28,28982.0,120.0058,120.075,119.8179,119.9563,28982.0
2024-02-06 14:20:00,121.22,121.27,120.62,120.66,23170.0,119.897,119.9464,119.3035,119.3431,23170.0
2024-02-06 14:30:00,120.68,120.95,120.66,120.82,32702.0,119.3629,119.6299,119.3431,119.5014,32702.0
2024-02-06 14:40:00,120.84,120.96,120.68,120.84,24149.0,119.5211,119.6398,119.3629,119.5211,24149.0
2024-02-06 14:50:00,120.85,120.93,120.71,120.74,26152.0,119.531,119.6102,119.3926,119.4222,26152.0
2024-02-06 15:00:00,120.76,121.18,120.76,121.03,30442.0,119.442,119.8574,119.442,119.7091,30442.0
2024-02-06 15:10:00,121.03,121.06,120.72,120.8,43304.0,119.7091,119.7387,119.4024,119.4816,43304.0
2024-02-06 15:20:00,120.79,120.79,120.44,120.72,36032.0,119.4717,119.4717,119.1255,119.4024,36032.0
2024-02-06 15:30:00,120.71,120.87,120.56,120.61,40716.0,119.3926,119.5508,119.2442,119.2936,40716.0
2024-02-06 15:40:00,120.59,120.72,120.52,120.63,49786.0,119.2739,119.4024,119.2046,119.3134,49786.0
2024-02-06 15:50:00,120.62,120.77,120.38,120.56,296405.0,119.3035,119.4519,119.0662,119.2442,296405.0
2024-02-07 09:30:00,121.02,121.43,120.3,121.05,49302.0,119.6992,120.1047,118.987,119.7288,49302.0
2024-02-07 09:40:00,121.05,121.17,119.87,120.06,121199.0,119.7288,119.8475,118.5617,118.7496,121199.0
2024-02-07 09:50:00,120.09,120.49,119.91,120.13,32099.0,118.7793,119.175,118.6013,118.8189,32099.0
2024-02-07 10:00:00,120.16,120.39,119.97,120.34,52222.0,118.8486,119.076,118.6606,119.0266,52222.0
2024-02-07 10:10:00,120.36,121.2,120.36,120.75,49018.0,119.0464,119.8772,119.0464,119.4321,49018.0
2024-02-07 10:20:00,120.71,121.02,120.52,121.02,28903.0,119.3926,119.6992,119.2046,119.6992,28903.0
2024-02-07 10:30:00,121.07,121.31,120.63,121.0,49291.0,119.7486,119.986,119.3134,119.6794,49291.0
2024-02-07 10:40:00,121.0,121.48,120.92,120.98,35345.0,119.6794,120.1541,119.6003,119.6596,35345.0
2024-02-07 10:50:00,121.0,121.06,120.57,120.64,89803.0,119.6794,119.7387,119.2541,119.3233,89803.0
2024-02-07 11:00:00,120.55,121.07,120.5,121.06,66227.0,119.2343,119.7486,119.1848,119.7387,66227.0
2024-02-07 11:10:00,121.06,121.23,120.74,121.11,50222.0,119.7387,119.9069,119.4222,119.7882,50222.0
2024-02-07 11:20:00,121.08,121.08,120.67,120.67,31642.0,119.7585,119.7585,119.353,119.353,31642.0
2024-02-07 11:30:00,120.68,120.8,120.64,120.67,23778.0,119.3629,119.4816,119.3233,119.353,23778.0
2024-02-07 11:40:00,120.69,120.82,120.57,120.58,19852.0,119.3728,119.5014,119.2541,119.264,19852.0
2024-02-07 11:50:00,120.59,120.7,120.56,120.64,22488.0,119.2739,119.3827,119.2442,119.3233,22488.0
2024-02-07 12:00:00,120.67,120.68,120.4,120.5,24887.0,119.353,119.3629,119.0859,119.1848,24887.0
2024-02-07 12:10:00,120.51,120.51,119.98,120.08,35821.0,119.1947,119.1947,118.6705,118.7694,35821.0
2024-02-07 12:20:00,120.09,120.09,119.83,119.86,26435.0,118.7793,118.7793,118.5222,118.5518,26435.0
2024-02-07 12:30:00,119.87,119.97,119.73,119.79,36213.0,118.5617,118.6606,118.4232,118.4826,36213.0
2024-02-07 12:40:00,119.8,120.23,119.79,119.97,20135.0,118.4925,118.9178,118.4826,118.6606,20135.0
2024-02-07 12:50:00,119.98,120.14,119.79,120.12,22584.0,118.6705,118.8288,118.4826,118.809,22584.0
2024-02-07 13:00:00,120.12,120.4,119.93,120.15,84457.0,118.809,119.0859,118.6211,118.8387,84457.0
2024-02-07 13:10:00,120.17,120.46,120.17,120.39,43277.0,118.8584,119.1453,118.8584,119.076,43277.0
2024-02-07 13:20:00,120.4,120.42,120.26,120.36,17191.0,119.0859,119.1057,118.9475,119.0464,17191.0
2024-02-07 13:30:00,120.36,120.38,120.04,120.32,40632.0,119.0464,119.0662,118.7299,119.0068,40632.0
2024-02-07 13:40:00,120.33,120.51,120.19,120.51,35031.0,119.0167,119.1947,118.8782,119.1947,35031.0
2024-02-07 13:50:00,120.49,120.61,120.48,120.55,18875.0,119.175,119.2936,119.1651,119.2343,18875.0
2024-02-07 14:00:00,120.54,120.65,120.26,120.28,33176.0,119.2244,119.3332,118.9475,118.9672,33176.0
2024-02-07 14:10:00,120.3,120.44,120.12,120.2,40040.0,118.987,119.1255,118.809,118.8881,40040.0
2024-02-07 14:20:00,120.22,120.39,120.17,120.32,40188.0,118.9079,119.076,118.8584,119.0068,40188.0
2024-02-07 14:30:00,120.34,120.42,120.25,120.28,24177.0,119.0266,119.1057,118.9376,118.9672,24177.0
2024-02-07 14:40:00,120.29,120.47,120.28,120.43,19200.0,118.9771,119.1552,118.9672,119.1156,19200.0
2024-02-07 14:50:00,120.44,120.45,120.27,120.34,25820.0,119.1255,119.1354,118.9574,119.0266,25820.0
2024-02-07 15:00:00,120.33,120.4,120.24,120.3,32551.0,119.0167,119.0859,118.9277,118.987,32551.0
2024-02-07 15:10:00,120.3,120.34,120.02,120.08,33166.0,118.987,119.0266,118.7101,118.7694,33166.0
2024-02-07 15:20:00,120.12,120.12,119.92,119.97,32832.0,118.809,118.809,118.6112,118.6606,32832.0
2024-02-07 15:30:00,119.97,120.11,119.84,120.09,41223.0,118.6606,118.7991,118.532,118.7793,41223.0
2024-02-07 15:40:00,120.11,120.17,119.87,119.87,58959.0,118.7991,118.8584,118.5617,118.5617,58959.0
2024-02-07 15:50:00,119.91,120.03,119.38,119.43,373662.0,118.6013,118.72,118.0771,118.1265,373662.0
2024-02-08 09:30:00,120.24,120.5,119.9,120.22,64270.0,118.9277,119.1848,118.5914,118.9079,64270.0
2024-02-08 09:40:00,120.19,120.19,118.87,118.9,50163.0,118.8782,118.8782,117.5726,117.6023,50163.0
2024-02-08 09:50:00,118.9,119.86,118.89,119.52,37194.0,117.6023,118.5518,117.5924,118.2155,37194.0
2024-02-08 10:00:00,119.52,120.35,119.48,120.07,70387.0,118.2155,119.0365,118.176,118.7595,70387.0
2024-02-08 10:10:00,120.13,120.3,119.98,120.06,63518.0,118.8189,118.987,118.6705,118.7496,63518.0
2024-02-08 10:20:00,120.03,120.59,119.83,119.99,53716.0,118.72,119.2739,118.5222,118.6804,53716.0
2024-02-08 10:30:00,119.98,120.32,119.81,120.13,25692.0,118.6705,119.0068,118.5024,118.8189,25692.0
2024-02-08 10:40:00,120.11,120.23,119.85,120.0,16563.0,118.7991,118.9178,118.5419,118.6903,16563.0
2024-02-08 10:50:00,120.0,120.02,119.5,119.57,22832.0,118.6903,118.7101,118.1958,118.265,22832.0
2024-02-08 11:00:00,119.59,119.69,119.32,119.57,47778.0,118.2848,118.3837,118.0177,118.265,47778.0
2024-02-08 11:10:00,119.56,119.98,119.48,119.48,35777.0,118.2551,118.6705,118.176,118.176,35777.0
2024-02-08 11:20:00,119.5,119.62,119.35,119.36,25033.0,118.1958,118.3144,118.0474,118.0573,25033.0
2024-02-08 11:30:00,119.34,119.43,119.11,119.4,26264.0,118.0375,118.1265,117.81,118.0968,26264.0
2024-02-08 11:40:00,119.39,119.39,119.02,119.2,21963.0,118.087,118.087,117.721,117.899,21963.0
2024-02-08 11:50:00,119.23,119.34,119.15,119.27,16227.0,117.9287,118.0375,117.8496,117.9683,16227.0
2024-02-08 12:00:00,119.27,119.72,119.18,119.72,19232.0,117.9683,118.4134,117.8793,118.4134,19232.0
2024-02-08 12:10:00,119.75,120.01,119.69,119.95,15011.0,118.443,118.7002,118.3837,118.6408,15011.0
2024-02-08 12:20:00,119.95,120.19,119.93,120.06,13497.0,118.6408,118.8782,118.6211,118.7496,13497.0
2024-02-08 12:30:00,120.09,120.12,119.94,119.96,30564.0,118.7793,118.809,118.631,118.6507,30564.0
2024-02-08 12:40:00,120.0,120.16,119.99,120.05,20504.0,118.6903,118.8486,118.6804,118.7398,20504.0
2024-02-08 12:50:00,120.07,120.16,119.99,120.11,24630.0,118.7595,118.8486,118.6804,118.7991,24630.0
2024-02-08 13:00:00,120.09,120.94,120.06,120.94,87462.0,118.7793,119.62,118.7496,119.62,87462.0
2024-02-08 13:10:00,120.94,121.86,120.9,121.69,60243.0,119.62,120.53,119.5805,120.3619,60243.0
2024-02-08 13:20:00,121.72,121.74,121.5,121.51,35755.0,120.3915,120.4113,120.1739,120.1838,35755.0
2024-02-08 13:30:00,121.43,122.15,121.42,122.11,53577.0,120.1047,120.8168,120.0948,120.7773,53577.0
2024-02-08 13:40:00,122.09,122.87,122.07,122.85,68699.0,120.7575,121.529,120.7377,121.5092,68699.0
2024-02-08 13:50:00,122.86,123.01,122.26,122.26,40830.0,121.5191,121.6674,120.9256,120.9256,40830.0
2024-02-08 14:00:00,122.28,122.38,122.01,122.07,19958.0,120.9454,121.0443,120.6784,120.7377,19958.0
2024-02-08 14:10:00,122.03,122.16,121.77,121.86,52983.0,120.6981,120.8267,120.441,120.53,52983.0
2024-02-08 14:20:00,121.84,121.85,121.53,121.7,12789.0,120.5102,120.5201,120.2036,120.3717,12789.0
2024-02-08 14:30:00,121.71,121.89,121.59,121.76,12274.0,120.3816,120.5597,120.2629,120.4311,12274.0
2024-02-08 14:40:00,121.76,121.9,121.71,121.82,22486.0,120.4311,120.5696,120.3816,120.4904,22486.0
2024-02-08 14:50:00,121.82,121.97,121.82,121.91,15634.0,120.4904,120.6388,120.4904,120.5795,15634.0
2024-02-08 15:00:00,121.9,122.06,121.87,122.0,15244.0,120.5696,120.7278,120.5399,120.6685,15244.0
2024-02-08 15:10:00,122.01,122.08,121.7,121.72,23465.0,120.6784,120.7476,120.3717,120.3915,23465.0
2024-02-08 15:20:00,121.71,121.81,121.49,121.7,28057.0,120.3816,120.4805,120.164,120.3717,28057.0
2024-02-08 15:30:00,121.74,121.78,121.56,121.58,15188.0,120.4113,120.4509,120.2333,120.2531,15188.0
2024-02-08 15:40:00,121.54,121.67,121.43,121.44,43462.0,120.2135,120.3421,120.1047,120.1146,43462.0
2024-02-08 15:50:00,121.44,121.64,120.89,120.96,320377.0,120.1146,120.3124,119.5706,119.6398,320377.0
2024-02-09 09:30:00,120.84,121.0,119.65,119.75,113905.0,119.5211,119.6794,118.3441,118.443,113905.0
2024-02-09 09:40:00,119.76,119.96,119.26,119.67,62657.0,118.4529,118.6507,117.9584,118.3639,62657.0
2024-02-09 09:50:00,119.69,119.7,119.25,119.32,38335.0,118.3837,118.3936,117.9485,118.0177,38335.0
2024-02-09 10:00:00,119.35,119.47,118.51,118.77,92806.0,118.0474,118.1661,117.2166,117.4737,92806.0
2024-02-09 10:10:00,118.75,119.27,118.34,119.15,61476.0,117.4539,117.9683,117.0484,117.8496,61476.0
2024-02-09 10:20:00,119.13,119.39,118.75,119.25,35115.0,117.8298,118.087,117.4539,117.9485,35115.0
2024-02-09 10:30:00,119.29,119.42,119.17,119.31,75633.0,117.988,118.1166,117.8694,118.0078,75633.0
2024-02-09 10:40:00,119.26,119.32,118.67,118.74,67707.0,117.9584,118.0177,117.3748,117.4441,67707.0
2024-02-09 10:50:00,118.76,119.15,118.69,119.14,59075.0,117.4638,117.8496,117.3946,117.8397,59075.0
2024-02-09 11:00:00,119.15,119.46,119.09,119.34,62129.0,117.8496,118.1562,117.7902,118.0375,62129.0
2024-02-09 11:10:00,119.35,119.56,118.22,118.4,93856.0,118.0474,118.2551,116.9297,117.1078,93856.0
2024-02-09 11:20:00,118.42,118.49,115.58,117.43,313683.0,117.1275,117.1968,114.3185,116.1483,313683.0
2024-02-09 11:30:00,117.48,117.88,116.29,116.43,163786.0,116.1978,116.5934,115.0208,115.1593,163786.0
2024-02-09 11:40:00,116.42,117.15,116.32,116.83,93894.0,115.1494,115.8714,115.0505,115.5549,93894.0
2024-02-09 11:50:00,116.91,117.03,116.46,116.67,85034.0,115.634,115.7527,115.1889,115.3966,85034.0
2024-02-09 12:00:00,116.67,116.79,116.04,116.69,68212.0,115.3966,115.5153,114.7735,115.4164,68212.0
2024-02-09 12:10:00,116.65,116.8,116.15,116.34,50751.0,115.3769,115.5252,114.8823,115.0702,50751.0
2024-02-09 12:20:00,116.38,116.87,116.17,116.86,54986.0,115.1098,115.5945,114.9021,115.5846,54986.0
2024-02-09 12:30:00,116.79,116.82,116.42,116.48,27432.0,115.5153,115.545,115.1494,115.2087,27432.0
2024-02-09 12:40:00,116.46,116.56,116.22,116.34,36014.0,115.1889,115.2878,114.9516,115.0702,36014.0
2024-02-09 12:50:00,116.33,116.91,116.33,116.71,70246.0,115.0604,115.634,115.0604,115.4362,70246.0
2024-02-09 13:00:00,116.74,116.78,116.15,116.18,57157.0,115.4659,115.5054,114.8823,114.912,57157.0
2024-02-09 13:10:00,116.23,116.27,115.71,115.91,74594.0,114.9614,115.001,114.4471,114.6449,74594.0
2024-02-09 13:20:00,115.94,116.26,115.91,116.21,47888.0,114.6746,114.9911,114.6449,114.9417,47888.0
2024-02-09 13:30:00,116.23,116.76,116.13,116.72,58949.0,114.9614,115.4857,114.8625,115.4461,58949.0
2024-02-09 13:40:00,116.71,117.28,116.46,116.55,71241.0,115.4362,116.0,115.1889,115.278,71241.0
2024-02-09 13:50:00,116.47,116.49,115.98,116.33,62721.0,115.1988,115.2186,114.7142,115.0604,62721.0
2024-02-09 14:00:00,116.36,116.44,116.07,116.14,29351.0,115.09,115.1692,114.8032,114.8724,29351.0
2024-02-09 14:10:00,116.1,116.39,116.1,116.26,31829.0,114.8329,115.1197,114.8329,114.9911,31829.0
2024-02-09 14:20:00,116.27,116.36,115.88,115.97,32865.0,115.001,115.09,114.6153,114.7043,32865.0
2024-02-09 14:30:00,115.96,116.23,115.78,116.2,64993.0,114.6944,114.9614,114.5164,114.9318,64993.0
2024-02-09 14:40:00,116.19,116.48,116.1,116.29,43640.0,114.9219,115.2087,114.8329,115.0208,43640.0
2024-02-09 14:50:00,116.3,116.35,116.1,116.2,35911.0,115.0307,115.0801,114.8329,114.9318,35911.0
2024-02-09 15:00:00,116.18,116.74,116.15,116.71,36697.0,114.912,115.4659,114.8823,115.4362,36697.0
2024-02-09 15:10:00,116.73,117.01,116.7,116.85,37089.0,115.456,115.7329,115.4263,115.5747,37089.0
2024-02-09 15:20:00,116.83,116.97,116.57,116.65,47539.0,115.5549,115.6934,115.2977,115.3769,47539.0
2024-02-09 15:30:00,116.67,116.78,116.33,116.53,64596.0,115.3966,115.5054,115.0604,115.2582,64596.0
2024-02-09 15:40:00,116.51,116.84,116.48,116.74,103128.0,115.2384,115.5648,115.2087,115.4659,103128.0
2024-02-09 15:50:00,116.78,117.11,116.65,116.98,296127.0,115.5054,115.8318,115.3769,115.7033,296127.0
2024-02-12 09:30:00,116.64,118.83,116.61,118.76,148716.0,115.367,117.5331,115.3373,117.4638,148716.0
2024-02-12 09:40:00,118.65,119.09,117.94,118.0,59852.0,117.355,117.7902,116.6528,116.7121,59852.0
2024-02-12 09:50:00,117.97,118.36,117.64,117.98,38320.0,116.6825,117.0682,116.3561,116.6923,38320.0
2024-02-12 10:00:00,117.91,118.2,117.33,118.13,57069.0,116.6231,116.9099,116.0494,116.8407,57069.0
2024-02-12 10:10:00,118.05,118.06,117.22,117.27,90030.0,116.7616,116.7715,115.9406,115.9901,90030.0
2024-02-12 10:20:00,117.28,117.8,117.13,117.55,59578.0,116.0,116.5143,115.8516,116.267,59578.0
2024-02-12 10:30:00,117.58,118.05,117.48,117.96,34157.0,116.2967,116.7616,116.1978,116.6726,34157.0
2024-02-12 10:40:00,117.98,118.08,117.54,117.68,35226.0,116.6923,116.7913,116.2571,116.3956,35226.0
2024-02-12 10:50:00,117.68,118.17,117.35,117.44,47486.0,116.3956,116.8803,116.0692,116.1582,47486.0
2024-02-12 11:00:00,117.42,117.5,117.12,117.34,54026.0,116.1385,116.2176,115.8417,116.0593,54026.0
2024-02-12 11:10:00,117.38,117.94,117.26,117.61,69458.0,116.0989,116.6528,115.9802,116.3264,69458.0
2024-02-12 11:20:00,117.68,117.86,117.37,117.71,32183.0,116.3956,116.5737,116.089,116.4253,32183.0
2024-02-12 11:30:00,117.77,118.03,117.66,117.97,46998.0,116.4846,116.7418,116.3758,116.6825,46998.0
2024-02-12 11:40:00,117.96,118.12,117.8,117.88,40846.0,116.6726,116.8308,116.5143,116.5934,40846.0
2024-02-12 11:50:00,117.91,118.19,117.83,118.08,23571.0,116.6231,116.9001,116.544,116.7913,23571.0
2024-02-12 12:00:00,118.14,118.21,117.89,118.0,95808.0,116.8506,116.9198,116.6033,116.7121,95808.0
2024-02-12 12:10:00,118.06,118.22,117.96,118.11,42723.0,116.7715,116.9297,116.6726,116.8209,42723.0
2024-02-12 12:20:00,118.12,118.21,117.95,118.03,30800.0,116.8308,116.9198,116.6627,116.7418,30800.0
2024-02-12 12:30:00,118.01,118.2,117.96,118.04,18938.0,116.722,116.9099,116.6726,116.7517,18938.0
2024-02-12 12:40:00,118.03,118.15,117.92,118.14,31882.0,116.7418,116.8605,116.633,116.8506,31882.0
2024-02-12 12:50:00,118.1,118.4,118.01,118.4,35296.0,116.811,117.1078,116.722,117.1078,35296.0
2024-02-12 13:00:00,118.39,118.52,118.28,118.44,18207.0,117.0979,117.2265,116.9891,117.1473,18207.0
2024-02-12 13:10:00,118.5,118.58,118.41,118.56,27809.0,117.2067,117.2858,117.1177,117.266,27809.0
2024-02-12 13:20:00,118.59,118.61,117.97,117.99,28577.0,117.2957,117.3155,116.6825,116.7022,28577.0
2024-02-12 13:30:00,117.98,117.98,117.67,117.72,25269.0,116.6923,116.6923,116.3857,116.4352,25269.0
2024-02-12 13:40:00,117.73,118.0,117.58,117.92,28952.0,116.4451,116.7121,116.2967,116.633,28952.0
2024-02-12 13:50:00,117.93,118.2,117.9,118.03,19965.0,116.6429,116.9099,116.6132,116.7418,19965.0
2024-02-12 14:00:00,117.97,117.97,117.57,117.68,19428.0,116.6825,116.6825,116.2868,116.3956,19428.0
2024-02-12 14:10:00,117.67,117.74,117.08,117.15,24444.0,116.3857,116.455,115.8022,115.8714,24444.0
2024-02-12 14:20:00,117.13,117.2,116.94,117.13,21811.0,115.8516,115.9209,115.6637,115.8516,21811.0
2024-02-12 14:30:00,117.11,117.29,116.98,117.06,28330.0,115.8318,116.0099,115.7033,115.7824,28330.0
2024-02-12 14:40:00,117.08,117.33,117.02,117.19,24404.0,115.8022,116.0494,115.7428,115.911,24404.0
2024-02-12 14:50:00,117.19,117.32,117.09,117.2,28806.0,115.911,116.0396,115.8121,115.9209,28806.0
2024-02-12 15:00:00,117.21,117.42,117.2,117.35,33319.0,115.9308,116.1385,115.9209,116.0692,33319.0
2024-02-12 15:10:00,117.35,117.53,117.31,117.42,35627.0,116.0692,116.2473,116.0297,116.1385,35627.0
2024-02-12 15:20:00,117.42,117.47,117.26,117.41,45232.0,116.1385,116.1879,115.9802,116.1286,45232.0
2024-02-12 15:30:00,117.39,117.41,116.98,117.04,45846.0,116.1088,116.1286,115.7033,115.7626,45846.0
2024-02-12 15:40:00,117.03,117.21,116.93,117.15,69784.0,115.7527,115.9308,115.6538,115.8714,69784.0
2024-02-12 15:50:00,117.15,117.22,116.81,117.06,257822.0,115.8714,115.9406,115.5351,115.7824,257822.0
2024-02-13 09:30:00,115.17,115.63,114.49,115.59,98298.0,113.913,114.368,113.2404,114.3284,98298.0
2024-02-13 09:40:00,115.54,116.04,114.8,115.46,60112.0,114.279,114.7735,113.5471,114.1999,60112.0
2024-02-13 09:50:00,115.34,115.67,115.1,115.6,24639.0,114.0812,114.4076,113.8438,114.3383,24639.0
2024-02-13 10:00:00,115.49,115.89,115.28,115.57,39935.0,114.2295,114.6252,114.0218,114.3087,39935.0
2024-02-13 10:10:00,115.58,115.59,115.2,115.31,36810.0,114.3185,114.3284,113.9427,114.0515,36810.0
2024-02-13 10:20:00,115.3,115.85,115.13,115.83,25355.0,114.0416,114.5856,113.8735,114.5658,25355.0
2024-02-13 10:30:00,115.89,116.0,115.17,115.61,20504.0,114.6252,114.734,113.913,114.3482,20504.0
2024-02-13 10:40:00,115.56,115.85,115.24,115.69,470250.0,114.2988,114.5856,113.9823,114.4273,470250.0
2024-02-13 10:50:00,115.72,116.37,115.68,116.11,35754.0,114.457,115.0999,114.4174,114.8428,35754.0
2024-02-13 11:00:00,116.11,116.77,116.1,116.68,20578.0,114.8428,115.4956,114.8329,115.4065,20578.0
2024-02-13 11:10:00,116.67,116.86,116.43,116.71,22175.0,115.3966,115.5846,115.1593,115.4362,22175.0
2024-02-13 11:20:00,116.61,117.25,116.61,117.22,45246.0,115.3373,115.9703,115.3373,115.9406,45246.0
2024-02-13 11:30:00,117.2,117.81,117.2,117.69,65856.0,115.9209,116.5242,115.9209,116.4055,65856.0
2024-02-13 11:40:00,117.68,117.75,117.14,117.29,32399.0,116.3956,116.4649,115.8615,116.0099,32399.0
2024-02-13 11:50:00,117.26,117.36,116.83,117.04,20892.0,115.9802,116.0791,115.5549,115.7626,20892.0
2024-02-13 12:00:00,116.97,117.0,116.33,116.68,33779.0,115.6934,115.723,115.0604,115.4065,33779.0
2024-02-13 12:10:00,116.66,116.84,116.54,116.68,22126.0,115.3868,115.5648,115.2681,115.4065,22126.0
2024-02-13 12:20:00,116.64,116.69,116.22,116.27,43028.0,115.367,115.4164,114.9516,115.001,43028.0
2024-02-13 12:30:00,116.3,116.86,116.17,116.82,62999.0,115.0307,115.5846,114.9021,115.545,62999.0
2024-02-13 12:40:00,116.83,116.93,116.7,116.73,25745.0,115.5549,115.6538,115.4263,115.456,25745.0
2024-02-13 12:50:00,116.73,116.85,116.49,116.64,13530.0,115.456,115.5747,115.2186,115.367,13530.0
2024-02-13 13:00:00,116.64,116.67,116.32,116.32,17087.0,115.367,115.3966,115.0505,115.0505,17087.0
2024-02-13 13:10:00,116.28,116.35,115.91,116.07,35650.0,115.0109,115.0801,114.6449,114.8032,35650.0
2024-02-13 13:20:00,116.09,116.35,116.04,116.14,26018.0,114.823,115.0801,114.7735,114.8724,26018.0
2024-02-13 13:30:00,116.18,116.35,115.98,115.98,42573.0,114.912,115.0801,114.7142,114.7142,42573.0
2024-02-13 13:40:00,116.0,116.32,115.89,116.22,30331.0,114.734,115.0505,114.6252,114.9516,30331.0
2024-02-13 13:50:00,116.2,116.45,116.11,116.31,29554.0,114.9318,115.179,114.8428,115.0406,29554.0
2024-02-13 14:00:00,116.29,116.3,115.64,115.71,40412.0,115.0208,115.0307,114.3779,114.4471,40412.0
2024-02-13 14:10:00,115.73,115.76,115.44,115.55,22675.0,114.4669,114.4966,114.1801,114.2889,22675.0
2024-02-13 14:20:00,115.52,115.76,115.43,115.76,23666.0,114.2592,114.4966,114.1702,114.4966,23666.0
2024-02-13 14:30:00,115.73,115.79,115.49,115.55,23666.0,114.4669,114.5262,114.2295,114.2889,23666.0
2024-02-13 14:40:00,115.57,115.59,115.23,115.25,22103.0,114.3087,114.3284,113.9724,113.9921,22103.0
2024-02-13 14:50:00,115.25,115.33,115.13,115.18,21694.0,113.9921,114.0713,113.8735,113.9229,21694.0
2024-02-13 15:00:00,115.18,115.31,115.13,115.22,14439.0,113.9229,114.0515,113.8735,113.9625,14439.0
2024-02-13 15:10:00,115.22,115.24,114.99,115.13,23049.0,113.9625,113.9823,113.735,113.8735,23049.0
2024-02-13 15:20:00,115.15,115.4,115.11,115.38,15837.0,113.8932,114.1405,113.8537,114.1207,15837.0
2024-02-13 15:30:00,115.38,115.59,115.35,115.58,21254.0,114.1207,114.3284,114.0911,114.3185,21254.0
2024-02-13 15:40:00,115.57,116.05,115.54,116.05,49345.0,114.3087,114.7834,114.279,114.7834,49345.0
2024-02-13 15:50:00,116.05,116.58,115.95,116.58,188001.0,114.7834,115.3076,114.6845,115.3076,188001.0
2024-02-14 09:30:00,117.62,118.23,116.85,117.24,45391.0,116.3363,116.9396,115.5747,115.9604,45391.0
2024-02-14 09:40:00,117.13,117.5,116.53,116.65,16845.0,115.8516,116.2176,115.2582,115.3769,16845.0
2024-02-14 09:50:00,116.75,116.77,115.7,115.71,121477.0,115.4758,115.4956,114.4372,114.4471,121477.0
2024-02-14 10:00:00,115.78,115.88,114.49,115.27,131886.0,114.5164,114.6153,113.2404,114.0119,131886.0
2024-02-14 10:10:00,115.29,115.79,115.08,115.77,65656.0,114.0317,114.5262,113.824,114.5065,65656.0
2024-02-14 10:20:00,115.77,115.77,115.42,115.58,21072.0,114.5065,114.5065,114.1603,114.3185,21072.0
2024-02-14 10:30:00,115.58,115.77,115.46,115.69,27202.0,114.3185,114.5065,114.1999,114.4273,27202.0
2024-02-14 10:40:00,115.66,115.77,115.26,115.67,28682.0,114.3977,114.5065,114.002,114.4076,28682.0
2024-02-14 10:50:00,115.77,116.18,115.73,116.11,30680.0,114.5065,114.912,114.4669,114.8428,30680.0
2024-02-14 11:00:00,116.07,116.09,115.56,115.75,22298.0,114.8032,114.823,114.2988,114.4867,22298.0
2024-02-14 11:10:00,115.84,115.88,115.57,115.73,15116.0,114.5757,114.6153,114.3087,114.4669,15116.0
2024-02-14 11:20:00,115.71,116.18,115.61,115.91,20223.0,114.4471,114.912,114.3482,114.6449,20223.0
2024-02-14 11:30:00,115.92,115.97,115.49,115.76,23821.0,114.6548,114.7043,114.2295,114.4966,23821.0
2024-02-14 11:40:00,115.77,115.79,115.18,115.44,19345.0,114.5065,114.5262,113.9229,114.1801,19345.0
2024-02-14 11:50:00,115.45,115.58,115.36,115.4,14136.0,114.19,114.3185,114.1009,114.1405,14136.0
2024-02-14 12:00:00,115.39,115.43,115.09,115.43,13458.0,114.1306,114.1702,113.8339,114.1702,13458.0
2024-02-14 12:10:00,115.54,115.66,115.39,115.57,39183.0,114.279,114.3977,114.1306,114.3087,39183.0
2024-02-14 12:20:00,115.59,115.84,115.59,115.8,12875.0,114.3284,114.5757,114.3284,114.5361,12875.0
2024-02-14 12:30:00,115.81,115.82,115.64,115.65,8059.0,114.546,114.5559,114.3779,114.3878,8059.0
2024-02-14 12:40:00,115.69,115.84,115.63,115.76,12042.0,114.4273,114.5757,114.368,114.4966,12042.0
2024-02-14 12:50:00,115.78,115.79,115.53,115.59,12852.0,114.5164,114.5262,114.2691,114.3284,12852.0
2024-02-14 13:00:00,115.58,115.75,115.5,115.73,18619.0,114.3185,114.4867,114.2394,114.4669,18619.0
2024-02-14 13:10:00,115.7,115.84,115.5,115.77,18715.0,114.4372,114.5757,114.2394,114.5065,18715.0
2024-02-14 13:20:00,115.75,115.85,115.6,115.65,11918.0,114.4867,114.5856,114.3383,114.3878,11918.0
2024-02-14 13:30:00,115.69,115.94,115.68,115.88,13501.0,114.4273,114.6746,114.4174,114.6153,13501.0
2024-02-14 13:40:00,115.91,116.05,115.86,115.97,18297.0,114.6449,114.7834,114.5955,114.7043,18297.0
2024-02-14 13:50:00,115.95,115.96,115.71,115.73,15055.0,114.6845,114.6944,114.4471,114.4669,15055.0
2024-02-14 14:00:00,115.76,115.76,115.33,115.39,16796.0,114.4966,114.4966,114.0713,114.1306,16796.0
2024-02-14 14:10:00,115.47,115.73,115.44,115.68,16548.0,114.2097,114.4669,114.1801,114.4174,16548.0
2024-02-14 14:20:00,115.69,115.98,115.69,115.95,18274.0,114.4273,114.7142,114.4273,114.6845,18274.0
2024-02-14 14:30:00,115.95,116.0,115.74,115.74,19734.0,114.6845,114.734,114.4768,114.4768,19734.0
2024-02-14 14:40:00,115.78,115.79,115.52,115.62,14549.0,114.5164,114.5262,114.2592,114.3581,14549.0
2024-02-14 14:50:00,115.61,115.82,115.43,115.82,23246.0,114.3482,114.5559,114.1702,114.5559,23246.0
2024-02-14 15:00:00,115.84,115.91,115.74,115.82,15639.0,114.5757,114.6449,114.4768,114.5559,15639.0
2024-02-14 15:10:00,115.84,116.25,115.79,116.15,31754.0,114.5757,114.9812,114.5262,114.8823,31754.0
2024-02-14 15:20:00,116.13,116.67,116.13,116.6,43183.0,114.8625,115.3966,114.8625,115.3274,43183.0
2024-02-14 15:30:00,116.59,116.67,116.37,116.61,62177.0,115.3175,115.3966,115.0999,115.3373,62177.0
2024-02-14 15:40:00,116.64,116.65,116.35,116.44,44145.0,115.367,115.3769,115.0801,115.1692,44145.0
2024-02-14 15:50:00,116.43,116.7,116.41,116.48,230368.0,115.1593,115.4263,115.1395,115.2087,230368.0
2024-02-15 09:30:00,118.06,120.13,117.53,120.08,182869.0,116.7715,118.8189,116.2473,118.7694,182869.0
2024-02-15 09:40:00,120.1,120.15,118.32,118.33,95813.0,118.7892,118.8387,117.0286,117.0385,95813.0
2024-02-15 09:50:00,118.34,119.22,117.81,117.95,61045.0,117.0484,117.9188,116.5242,116.6627,61045.0
2024-02-15 10:00:00,117.9,118.66,117.61,118.59,51275.0,116.6132,117.3649,116.3264,117.2957,51275.0
2024-02-15 10:10:00,118.57,118.69,118.12,118.42,37706.0,117.2759,117.3946,116.8308,117.1275,37706.0
2024-02-15 10:20:00,118.43,118.86,118.18,118.82,52958.0,117.1374,117.5627,116.8902,117.5232,52958.0
2024-02-15 10:30:00,118.86,119.02,118.14,118.4,33405.0,117.5627,117.721,116.8506,117.1078,33405.0
2024-02-15 10:40:00,118.41,118.5,117.92,117.97,23333.0,117.1177,117.2067,116.633,116.6825,23333.0
2024-02-15 10:50:00,118.03,118.39,117.97,118.05,64496.0,116.7418,117.0979,116.6825,116.7616,64496.0
2024-02-15 11:00:00,118.06,118.51,118.06,118.12,28404.0,116.7715,117.2166,116.7715,116.8308,28404.0
2024-02-15 11:10:00,118.16,118.34,118.03,118.21,19395.0,116.8704,117.0484,116.7418,116.9198,19395.0
2024-02-15 11:20:00,118.15,118.31,118.0,118.06,19434.0,116.8605,117.0187,116.7121,116.7715,19434.0
2024-02-15 11:30:00,118.03,118.32,117.97,118.29,14941.0,116.7418,117.0286,116.6825,116.999,14941.0
2024-02-15 11:40:00,118.34,118.42,118.05,118.29,38249.0,117.0484,117.1275,116.7616,116.999,38249.0
2024-02-15 11:50:00,118.31,118.5,118.07,118.2,25281.0,117.0187,117.2067,116.7814,116.9099,25281.0
2024-02-15 12:00:00,118.25,118.78,118.2,118.6,47613.0,116.9594,117.4836,116.9099,117.3056,47613.0
2024-02-15 12:10:00,118.59,118.67,118.39,118.46,10023.0,117.2957,117.3748,117.0979,117.1671,10023.0
2024-02-15 12:20:00,118.43,118.57,118.32,118.36,15367.0,117.1374,117.2759,117.0286,117.0682,15367.0
2024-02-15 12:30:00,118.39,118.42,118.08,118.08,8625.0,117.0979,117.1275,116.7913,116.7913,8625.0
2024-02-15 12:40:00,118.02,118.08,117.77,117.78,43855.0,116.7319,116.7913,116.4846,116.4945,43855.0
2024-02-15 12:50:00,117.81,118.09,117.78,117.86,37476.0,116.5242,116.8011,116.4945,116.5737,37476.0
2024-02-15 13:00:00,117.82,118.27,117.79,118.13,13103.0,116.5341,116.9792,116.5044,116.8407,13103.0
2024-02-15 13:10:00,118.18,118.32,118.12,118.2,13143.0,116.8902,117.0286,116.8308,116.9099,13143.0
2024-02-15 13:20:00,118.21,118.26,117.95,118.07,11307.0,116.9198,116.9693,116.6627,116.7814,11307.0
2024-02-15 13:30:00,118.09,118.11,117.78,117.87,10128.0,116.8011,116.8209,116.4945,116.5835,10128.0
2024-02-15 13:40:00,117.89,117.97,117.78,117.95,9091.0,116.6033,116.6825,116.4945,116.6627,9091.0
2024-02-15 13:50:00,117.98,118.16,117.95,118.15,11649.0,116.6923,116.8704,116.6627,116.8605,11649.0
2024-02-15 14:00:00,118.17,118.25,118.06,118.07,10880.0,116.8803,116.9594,116.7715,116.7814,10880.0
2024-02-15 14:10:00,118.03,118.03,117.85,117.92,8672.0,116.7418,116.7418,116.5638,116.633,8672.0
2024-02-15 14:20:00,117.88,117.88,117.53,117.59,12138.0,116.5934,116.5934,116.2473,116.3066,12138.0
2024-02-15 14:30:00,117.57,117.73,117.51,117.66,13353.0,116.2868,116.4451,116.2275,116.3758,13353.0
2024-02-15 14:40:00,117.67,117.8,117.63,117.77,13641.0,116.3857,116.5143,116.3462,116.4846,13641.0
2024-02-15 14:50:00,117.8,118.03,117.73,118.01,14840.0,116.5143,116.7418,116.4451,116.722,14840.0
2024-02-15 15:00:00,117.99,118.02,117.77,117.81,10679.0,116.7022,116.7319,116.4846,116.5242,10679.0
2024-02-15 15:10:00,117.81,118.12,117.77,118.02,21572.0,116.5242,116.8308,116.4846,116.7319,21572.0
2024-02-15 15:20:00,118.04,118.29,117.98,118.23,21404.0,116.7517,116.999,116.6923,116.9396,21404.0
2024-02-15 15:30:00,118.23,118.3,118.04,118.04,29832.0,116.9396,117.0089,116.7517,116.7517,29832.0
2024-02-15 15:40:00,118.02,118.06,117.96,117.98,53284.0,116.7319,116.7715,116.6726,116.6923,53284.0
2024-02-15 15:50:00,117.99,118.05,117.78,117.89,166817.0,116.7022,116.7616,116.4945,116.6033,166817.0
2024-02-16 09:30:00,116.92,117.36,116.55,117.05,77288.0,115.6439,116.0791,115.278,115.7725,77288.0
2024-02-16 09:40:00,117.09,117.52,116.99,117.08,18989.0,115.8121,116.2374,115.7132,115.8022,18989.0
2024-02-16 09:50:00,117.0,117.06,115.92,116.38,64248.0,115.723,115.7824,114.6548,115.1098,64248.0
2024-02-16 10:00:00,116.28,116.52,116.13,116.4,49995.0,115.0109,115.2483,114.8625,115.1296,49995.0
2024-02-16 10:10:00,116.39,117.1,116.36,116.58,63027.0,115.1197,115.822,115.09,115.3076,63027.0
2024-02-16 10:20:00,116.66,116.68,116.14,116.53,34412.0,115.3868,115.4065,114.8724,115.2582,34412.0
2024-02-16 10:30:00,116.56,116.76,116.46,116.6,17611.0,115.2878,115.4857,115.1889,115.3274,17611.0
2024-02-16 10:40:00,116.63,116.91,116.59,116.75,14531.0,115.3571,115.634,115.3175,115.4758,14531.0
2024-02-16 10:50:00,116.84,117.21,116.81,117.12,20137.0,115.5648,115.9308,115.5351,115.8417,20137.0
2024-02-16 11:00:00,117.14,117.19,117.01,117.01,12306.0,115.8615,115.911,115.7329,115.7329,12306.0
2024-02-16 11:10:00,117.04,117.23,116.97,117.01,27682.0,115.7626,115.9505,115.6934,115.7329,27682.0
2024-02-16 11:20:00,117.05,117.32,117.0,117.3,15531.0,115.7725,116.0396,115.723,116.0198,15531.0
2024-02-16 11:30:00,117.31,117.56,117.29,117.39,13122.0,116.0297,116.2769,116.0099,116.1088,13122.0
2024-02-16 11:40:00,117.38,117.4,117.03,117.05,9438.0,116.0989,116.1187,115.7527,115.7725,9438.0
2024-02-16 11:50:00,117.03,117.06,116.87,116.89,16366.0,115.7527,115.7824,115.5945,115.6142,16366.0
2024-02-16 12:00:00,116.91,116.93,116.74,116.82,15565.0,115.634,115.6538,115.4659,115.545,15565.0
2024-02-16 12:10:00,116.88,116.95,116.78,116.91,11012.0,115.6044,115.6736,115.5054,115.634,11012.0
2024-02-16 12:20:00,116.91,116.98,116.82,116.87,13602.0,115.634,115.7033,115.545,115.5945,13602.0
2024-02-16 12:30:00,116.88,116.96,116.77,116.96,13632.0,115.6044,115.6835,115.4956,115.6835,13632.0
2024-02-16 12:40:00,116.95,116.96,116.77,116.79,7365.0,115.6736,115.6835,115.4956,115.5153,7365.0
2024-02-16 12:50:00,116.78,116.9,116.77,116.88,10015.0,115.5054,115.6241,115.4956,115.6044,10015.0
2024-02-16 13:00:00,116.85,116.86,116.57,116.66,8331.0,115.5747,115.5846,115.2977,115.3868,8331.0
2024-02-16 13:10:00,116.65,116.65,116.36,116.54,40427.0,115.3769,115.3769,115.09,115.2681,40427.0
2024-02-16 13:20:00,116.54,116.54,116.16,116.31,26242.0,115.2681,115.2681,114.8922,115.0406,26242.0
2024-02-16 13:30:00,116.28,116.39,116.25,116.31,8730.0,115.0109,115.1197,114.9812,115.0406,8730.0
2024-02-16 13:40:00,116.31,116.34,116.18,116.23,8135.0,115.0406,115.0702,114.912,114.9614,8135.0
2024-02-16 13:50:00,116.22,116.29,116.16,116.27,9326.0,114.9516,115.0208,114.8922,115.001,9326.0
2024-02-16 14:00:00,116.24,116.32,116.12,116.25,20204.0,114.9713,115.0505,114.8526,114.9812,20204.0
2024-02-16 14:10:00,116.25,116.35,116.23,116.28,14425.0,114.9812,115.0801,114.9614,115.0109,14425.0
2024-02-16 14:20:00,116.28,116.64,116.26,116.52,21920.0,115.0109,115.367,114.9911,115.2483,21920.0
2024-02-16 14:30:00,116.5,116.5,116.28,116.36,27863.0,115.2285,115.2285,115.0109,115.09,27863.0
2024-02-16 14:40:00,116.33,116.4,115.72,116.03,35834.0,115.0604,115.1296,114.457,114.7636,35834.0
2024-02-16 14:50:00,116.01,116.02,115.83,115.95,13869.0,114.7438,114.7537,114.5658,114.6845,13869.0
2024-02-16 15:00:00,115.95,116.01,115.78,115.93,22009.0,114.6845,114.7438,114.5164,114.6647,22009.0
2024-02-16 15:10:00,115.93,116.2,115.84,115.99,34659.0,114.6647,114.9318,114.5757,114.7241,34659.0
2024-02-16 15:20:00,116.02,116.29,115.88,116.28,27853.0,114.7537,115.0208,114.6153,115.0109,27853.0
2024-02-16 15:30:00,116.29,116.32,115.93,115.96,25728.0,115.0208,115.0505,114.6647,114.6944,25728.0
2024-02-16 15:40:00,115.96,115.99,115.77,115.8,38350.0,114.6944,114.7241,114.5065,114.5361,38350.0
2024-02-16 15:50:00,115.79,116.22,115.77,116.1,159373.0,114.5262,114.9516,114.5065,114.8329,159373.0
2024-02-20 09:30:00,115.71,115.86,114.6,114.69,72840.0,114.4471,114.5955,113.3492,113.4383,72840.0
2024-02-20 09:40:00,114.52,115.13,114.31,114.73,35589.0,113.2701,113.8735,113.0624,113.4778,35589.0
2024-02-20 09:50:00,114.74,114.99,114.49,114.76,41931.0,113.4877,113.735,113.2404,113.5075,41931.0
2024-02-20 10:00:00,114.66,114.68,113.86,113.86,33871.0,113.4086,113.4284,112.6173,112.6173,33871.0
2024-02-20 10:10:00,113.93,114.04,113.66,113.78,38779.0,112.6865,112.7953,112.4195,112.5382,38779.0
2024-02-20 10:20:00,113.79,113.84,113.41,113.53,40540.0,112.5481,112.5975,112.1722,112.2909,40540.0
2024-02-20 10:30:00,113.52,113.63,113.1,113.54,30685.0,112.281,112.3898,111.8656,112.3008,30685.0
2024-02-20 10:40:00,113.57,113.8,113.46,113.67,26633.0,112.3305,112.558,112.2217,112.4294,26633.0
2024-02-20 10:50:00,113.7,114.93,113.7,114.91,49135.0,112.4591,113.6756,112.4591,113.6559,49135.0
2024-02-20 11:00:00,114.97,114.99,114.49,114.84,45335.0,113.7152,113.735,113.2404,113.5866,45335.0
2024-02-20 11:10:00,114.84,114.98,114.4,114.51,36944.0,113.5866,113.7251,113.1514,113.2602,36944.0
2024-02-20 11:20:00,114.55,114.76,114.49,114.73,27583.0,113.2998,113.5075,113.2404,113.4778,27583.0
2024-02-20 11:30:00,114.69,114.71,114.41,114.59,29026.0,113.4383,113.458,113.1613,113.3393,29026.0
2024-02-20 11:40:00,114.6,115.06,114.6,115.04,32650.0,113.3492,113.8042,113.3492,113.7844,32650.0
2024-02-20 11:50:00,115.03,115.33,115.02,115.05,24365.0,113.7745,114.0713,113.7647,113.7943,24365.0
2024-02-20 12:00:00,115.06,115.13,114.65,114.8,13779.0,113.8042,113.8735,113.3987,113.5471,13779.0
2024-02-20 12:10:00,114.77,114.8,114.51,114.63,25383.0,113.5174,113.5471,113.2602,113.3789,25383.0
2024-02-20 12:20:00,114.61,114.91,114.61,114.91,17835.0,113.3591,113.6559,113.3591,113.6559,17835.0
2024-02-20 12:30:00,114.9,115.05,114.7,114.71,22424.0,113.646,113.7943,113.4481,113.458,22424.0
2024-02-20 12:40:00,114.74,115.0,114.74,114.8,14130.0,113.4877,113.7449,113.4877,113.5471,14130.0
2024-02-20 12:50:00,114.77,115.05,114.75,114.94,22145.0,113.5174,113.7943,113.4976,113.6855,22145.0
2024-02-20 13:00:00,114.92,114.97,114.7,114.78,15013.0,113.6657,113.7152,113.4481,113.5273,15013.0
2024-02-20 13:10:00,114.78,114.94,114.67,114.79,14515.0,113.5273,113.6855,113.4185,113.5372,14515.0
2024-02-20 13:20:00,114.77,114.98,114.71,114.8,19173.0,113.5174,113.7251,113.458,113.5471,19173.0
2024-02-20 13:30:00,114.77,114.8,114.38,114.56,12978.0,113.5174,113.5471,113.1316,113.3097,12978.0
2024-02-20 13:40:00,114.54,114.77,114.54,114.66,14157.0,113.2899,113.5174,113.2899,113.4086,14157.0
2024-02-20 13:50:00,114.68,114.88,114.68,114.84,12347.0,113.4284,113.6262,113.4284,113.5866,12347.0
2024-02-20 14:00:00,114.84,114.96,114.79,114.96,12849.0,113.5866,113.7053,113.5372,113.7053,12849.0
2024-02-20 14:10:00,114.94,114.96,114.65,114.86,17121.0,113.6855,113.7053,113.3987,113.6064,17121.0
2024-02-20 14:20:00,114.82,114.86,114.54,114.63,14300.0,113.5668,113.6064,113.2899,113.3789,14300.0
2024-02-20 14:30:00,114.62,114.83,114.53,114.81,19053.0,113.369,113.5767,113.28,113.5569,19053.0
2024-02-20 14:40:00,114.77,115.04,114.74,115.01,26350.0,113.5174,113.7844,113.4877,113.7548,26350.0
2024-02-20 14:50:00,115.01,115.03,114.77,114.85,15461.0,113.7548,113.7745,113.5174,113.5965,15461.0
2024-02-20 15:00:00,114.85,114.99,114.78,114.95,17636.0,113.5965,113.735,113.5273,113.6954,17636.0
2024-02-20 15:10:00,114.99,115.18,114.97,115.12,25786.0,113.735,113.9229,113.7152,113.8636,25786.0
2024-02-20 15:20:00,115.12,115.24,115.04,115.17,20669.0,113.8636,113.9823,113.7844,113.913,20669.0
2024-02-20 15:30:00,115.17,115.27,114.81,114.87,41364.0,113.913,114.0119,113.5569,113.6163,41364.0
2024-02-20 15:40:00,114.85,115.12,114.76,115.05,49436.0,113.5965,113.8636,113.5075,113.7943,49436.0
2024-02-20 15:50:00,115.05,115.33,114.96,115.14,209878.0,113.7943,114.0713,113.7053,113.8833,209878.0
2024-02-21 09:30:00,114.51,114.7,113.56,114.66,47005.0,113.2602,113.4481,112.3206,113.4086,47005.0
2024-02-21 09:40:00,114.8,115.12,114.19,114.44,16547.0,113.5471,113.8636,112.9437,113.191,16547.0
2024-02-21 09:50:00,114.57,114.83,114.24,114.77,10909.0,113.3196,113.5767,112.9932,113.5174,10909.0
2024-02-21 10:00:00,114.69,114.86,114.53,114.8,27002.0,113.4383,113.6064,113.28,113.5471,27002.0
2024-02-21 10:10:00,114.77,114.9,114.56,114.9,17915.0,113.5174,113.646,113.3097,113.646,17915.0
2024-02-21 10:20:00,114.89,114.89,114.22,114.45,34286.0,113.6361,113.6361,112.9734,113.2009,34286.0
2024-02-21 10:30:00,114.35,114.45,114.19,114.31,17905.0,113.102,113.2009,112.9437,113.0624,17905.0
2024-02-21 10:40:00,114.24,114.57,114.24,114.42,16842.0,112.9932,113.3196,112.9932,113.1712,16842.0
2024-02-21 10:50:00,114.42,114.97,114.39,114.8,19277.0,113.1712,113.7152,113.1415,113.5471,19277.0
2024-02-21 11:00:00,114.82,115.28,114.75,115.26,7410.0,113.5668,114.0218,113.4976,114.002,7410.0
2024-02-21 11:10:00,115.25,115.5,115.24,115.47,22371.0,113.9921,114.2394,113.9823,114.2097,22371.0
2024-02-21 11:20:00,115.42,115.47,114.94,115.11,13137.0,114.1603,114.2097,113.6855,113.8537,13137.0
2024-02-21 11:30:00,115.12,115.23,114.87,114.87,9212.0,113.8636,113.9724,113.6163,113.6163,9212.0
2024-02-21 11:40:00,114.84,115.02,114.66,114.7,8046.0,113.5866,113.7647,113.4086,113.4481,8046.0
2024-02-21 11:50:00,114.7,114.75,114.39,114.75,18794.0,113.4481,113.4976,113.1415,113.4976,18794.0
2024-02-21 12:00:00,114.64,114.72,114.55,114.7,4401.0,113.3888,113.4679,113.2998,113.4481,4401.0
2024-02-21 12:10:00,114.7,114.84,114.45,114.61,9031.0,113.4481,113.5866,113.2009,113.3591,9031.0
2024-02-21 12:20:00,114.63,114.72,114.45,114.51,7053.0,113.3789,113.4679,113.2009,113.2602,7053.0
2024-02-21 12:30:00,114.55,114.56,114.29,114.45,12259.0,113.2998,113.3097,113.0426,113.2009,12259.0
2024-02-21 12:40:00,114.43,114.68,114.36,114.68,7104.0,113.1811,113.4284,113.1119,113.4284,7104.0
2024-02-21 12:50:00,114.68,114.72,114.53,114.68,6889.0,113.4284,113.4679,113.28,113.4284,6889.0
2024-02-21 13:00:00,114.7,114.72,114.22,114.52,13183.0,113.4481,113.4679,112.9734,113.2701,13183.0
2024-02-21 13:10:00,114.53,114.74,114.48,114.68,7625.0,113.28,113.4877,113.2305,113.4284,7625.0
2024-02-21 13:20:00,114.71,114.71,114.47,114.53,8125.0,113.458,113.458,113.2207,113.28,8125.0
2024-02-21 13:30:00,114.53,114.69,114.48,114.63,8621.0,113.28,113.4383,113.2305,113.3789,8621.0
2024-02-21 13:40:00,114.62,114.95,114.56,114.95,8516.0,113.369,113.6954,113.3097,113.6954,8516.0
2024-02-21 13:50:00,114.98,115.58,114.94,114.94,33568.0,113.7251,114.3185,113.6855,113.6855,33568.0
2024-02-21 14:00:00,115.0,115.43,114.91,115.2,9751.0,113.7449,114.1702,113.6559,113.9427,9751.0
2024-02-21 14:10:00,115.19,115.19,114.92,115.0,21795.0,113.9328,113.9328,113.6657,113.7449,21795.0
2024-02-21 14:20:00,114.99,115.01,114.7,114.82,9507.0,113.735,113.7548,113.4481,113.5668,9507.0
2024-02-21 14:30:00,114.79,114.82,114.51,114.59,6926.0,113.5372,113.5668,113.2602,113.3393,6926.0
2024-02-21 14:40:00,114.57,114.68,114.51,114.64,10044.0,113.3196,113.4284,113.2602,113.3888,10044.0
2024-02-21 14:50:00,114.67,114.86,114.64,114.76,11783.0,113.4185,113.6064,113.3888,113.5075,11783.0
2024-02-21 15:00:00,114.74,114.74,114.57,114.58,11166.0,113.4877,113.4877,113.3196,113.3295,11166.0
2024-02-21 15:10:00,114.59,114.8,114.55,114.77,12620.0,113.3393,113.5471,113.2998,113.5174,12620.0
2024-02-21 15:20:00,114.74,114.86,114.66,114.76,12707.0,113.4877,113.6064,113.4086,113.5075,12707.0
2024-02-21 15:30:00,114.82,115.05,114.8,115.0,18346.0,113.5668,113.7943,113.5471,113.7449,18346.0
2024-02-21 15:40:00,115.02,115.06,114.81,114.84,33874.0,113.7647,113.8042,113.5569,113.5866,33874.0
2024-02-21 15:50:00,114.84,115.03,114.57,114.89,133537.0,113.5866,113.7745,113.3196,113.6361,133537.0
2024-02-22 09:30:00,123.65,123.65,121.34,122.15,297550.0,122.3005,122.3005,120.0157,120.8168,297550.0
2024-02-22 09:40:00,122.09,123.09,121.22,122.75,253163.0,120.7575,121.7466,119.897,121.4103,253163.0
2024-02-22 09:50:00,122.79,123.3,121.72,122.45,214504.0,121.4498,121.9543,120.3915,121.1136,214504.0
2024-02-22 10:00:00,122.57,123.36,122.12,123.14,221475.0,121.2323,122.0136,120.7872,121.796,221475.0
2024-02-22 10:10:00,123.14,123.15,122.23,122.3,134116.0,121.796,121.8059,120.896,120.9652,134116.0
2024-02-22 10:20:00,122.31,122.98,122.03,122.64,195878.0,120.9751,121.6378,120.6981,121.3015,195878.0
2024-02-22 10:30:00,122.61,123.95,122.55,123.82,139827.0,121.2718,122.5972,121.2125,122.4686,139827.0
2024-02-22 10:40:00,123.89,124.5,123.53,124.46,107241.0,122.5378,123.1412,122.1818,123.1016,107241.0
2024-02-22 10:50:00,124.48,124.92,124.45,124.71,166959.0,123.1214,123.5566,123.0917,123.3489,166959.0
2024-02-22 11:00:00,124.7,124.76,123.5,123.5,104373.0,123.339,123.3983,122.1521,122.1521,104373.0
2024-02-22 11:10:00,123.63,124.01,123.31,123.87,71833.0,122.2807,122.6565,121.9642,122.5181,71833.0
2024-02-22 11:20:00,123.84,124.12,123.55,123.78,76313.0,122.4884,122.7653,122.2016,122.429,76313.0
2024-02-22 11:30:00,123.7,123.74,123.0,123.27,56389.0,122.3499,122.3895,121.6576,121.9246,56389.0
2024-02-22 11:40:00,123.3,123.45,122.63,122.95,97659.0,121.9543,122.1026,121.2916,121.6081,97659.0
2024-02-22 11:50:00,123.0,123.3,122.58,122.7,65827.0,121.6576,121.9543,121.2421,121.3608,65827.0
2024-02-22 12:00:00,122.65,123.31,122.43,123.3,49625.0,121.3114,121.9642,121.0938,121.9543,49625.0
2024-02-22 12:10:00,123.34,123.63,123.0,123.58,37265.0,121.9938,122.2807,121.6576,122.2312,37265.0
2024-02-22 12:20:00,123.62,123.79,123.42,123.72,28287.0,122.2708,122.4389,122.073,122.3697,28287.0
2024-02-22 12:30:00,123.72,123.87,123.3,123.39,31672.0,122.3697,122.5181,121.9543,122.0433,31672.0
2024-02-22 12:40:00,123.34,123.34,122.85,122.88,37484.0,121.9938,121.9938,121.5092,121.5389,37484.0
2024-02-22 12:50:00,122.9,123.2,122.89,123.01,35620.0,121.5586,121.8554,121.5488,121.6674,35620.0
2024-02-22 13:00:00,123.02,123.13,122.8,123.04,42314.0,121.6773,121.7861,121.4597,121.6971,42314.0
2024-02-22 13:10:00,123.04,123.09,122.75,122.82,48705.0,121.6971,121.7466,121.4103,121.4795,48705.0
2024-02-22 13:20:00,122.8,123.15,122.69,122.95,54799.0,121.4597,121.8059,121.3509,121.6081,54799.0
2024-02-22 13:30:00,122.97,123.39,122.82,123.33,132645.0,121.6279,122.0433,121.4795,121.984,132645.0
2024-02-22 13:40:00,123.35,123.42,123.04,123.24,79429.0,122.0037,122.073,121.6971,121.8949,79429.0
2024-02-22 13:50:00,123.26,123.44,123.11,123.39,41178.0,121.9147,122.0928,121.7664,122.0433,41178.0
2024-02-22 14:00:00,123.39,123.41,122.91,122.93,46170.0,122.0433,122.0631,121.5685,121.5883,46170.0
2024-02-22 14:10:00,122.9,122.96,122.34,122.38,57266.0,121.5586,121.618,121.0048,121.0443,57266.0
2024-02-22 14:20:00,122.39,122.87,122.39,122.77,55486.0,121.0542,121.529,121.0542,121.4301,55486.0
2024-02-22 14:30:00,122.78,123.31,122.78,123.15,52601.0,121.44,121.9642,121.44,121.8059,52601.0
2024-02-22 14:40:00,123.2,123.2,122.83,123.03,28976.0,121.8554,121.8554,121.4894,121.6872,28976.0
2024-02-22 14:50:00,123.03,123.26,122.68,123.17,96865.0,121.6872,121.9147,121.3411,121.8257,96865.0
2024-02-22 15:00:00,123.19,123.24,122.71,122.73,74908.0,121.8455,121.8949,121.3707,121.3905,74908.0
2024-02-22 15:10:00,122.73,122.82,122.45,122.82,36970.0,121.3905,121.4795,121.1136,121.4795,36970.0
2024-02-22 15:20:00,122.83,123.07,122.81,122.94,41023.0,121.4894,121.7268,121.4696,121.5982,41023.0
2024-02-22 15:30:00,122.96,123.35,122.9,123.32,113704.0,121.618,122.0037,121.5586,121.9741,113704.0
2024-02-22 15:40:00,123.33,123.45,123.23,123.25,158860.0,121.984,122.1026,121.885,121.9048,158860.0
2024-02-22 15:50:00,123.24,123.26,122.47,122.55,401868.0,121.8949,121.9147,121.1333,121.2125,401868.0
2024-02-23 09:30:00,121.22,122.28,120.6,121.04,101860.0,119.897,120.9454,119.2838,119.7189,101860.0
2024-02-23 09:40:00,121.14,122.39,121.09,122.08,46408.0,119.8179,121.0542,119.7684,120.7476,46408.0
2024-02-23 09:50:00,122.03,122.18,121.5,121.73,32797.0,120.6981,120.8465,120.1739,120.4014,32797.0
2024-02-23 10:00:00,121.75,121.87,120.78,121.34,48625.0,120.4212,120.5399,119.4618,120.0157,48625.0
2024-02-23 10:10:00,121.36,121.95,121.26,121.6,75532.0,120.0355,120.619,119.9365,120.2728,75532.0
2024-02-23 10:20:00,121.6,121.87,121.55,121.7,23750.0,120.2728,120.5399,120.2234,120.3717,23750.0
2024-02-23 10:30:00,121.71,122.5,121.61,122.5,40746.0,120.3816,121.163,120.2827,121.163,40746.0
2024-02-23 10:40:00,122.47,122.67,122.11,122.13,25970.0,121.1333,121.3312,120.7773,120.7971,25970.0
2024-02-23 10:50:00,122.12,122.39,121.94,122.16,26653.0,120.7872,121.0542,120.6091,120.8267,26653.0
2024-02-23 11:00:00,122.17,122.23,121.76,122.11,30797.0,120.8366,120.896,120.4311,120.7773,30797.0
2024-02-23 11:10:00,122.09,122.42,121.97,122.21,35469.0,120.7575,121.0839,120.6388,120.8762,35469.0
2024-02-23 11:20:00,122.24,122.62,122.24,122.46,20217.0,120.9059,121.2817,120.9059,121.1235,20217.0
2024-02-23 11:30:00,122.45,122.49,122.15,122.31,21857.0,121.1136,121.1531,120.8168,120.9751,21857.0
2024-02-23 11:40:00,122.31,122.38,122.13,122.31,16291.0,120.9751,121.0443,120.7971,120.9751,16291.0
2024-02-23 11:50:00,122.38,122.49,122.33,122.48,14284.0,121.0443,121.1531,120.9949,121.1432,14284.0
2024-02-23 12:00:00,122.49,122.96,122.45,122.91,23621.0,121.1531,121.618,121.1136,121.5685,23621.0
2024-02-23 12:10:00,122.91,122.99,122.65,122.71,27628.0,121.5685,121.6477,121.3114,121.3707,27628.0
2024-02-23 12:20:00,122.73,122.8,122.52,122.6,18174.0,121.3905,121.4597,121.1828,121.2619,18174.0
2024-02-23 12:30:00,122.56,122.82,122.47,122.8,26186.0,121.2224,121.4795,121.1333,121.4597,26186.0
2024-02-23 12:40:00,122.77,122.8,122.57,122.63,17081.0,121.4301,121.4597,121.2323,121.2916,17081.0
2024-02-23 12:50:00,122.64,122.89,122.58,122.84,23827.0,121.3015,121.5488,121.2421,121.4993,23827.0
2024-02-23 13:00:00,122.85,123.04,122.75,122.94,21563.0,121.5092,121.6971,121.4103,121.5982,21563.0
2024-02-23 13:10:00,122.97,123.15,122.96,123.1,23543.0,121.6279,121.8059,121.618,121.7565,23543.0
2024-02-23 13:20:00,123.1,123.28,123.1,123.23,16294.0,121.7565,121.9345,121.7565,121.885,16294.0
2024-02-23 13:30:00,123.21,123.23,123.05,123.05,26423.0,121.8653,121.885,121.707,121.707,26423.0
2024-02-23 13:40:00,123.06,123.33,123.03,123.3,32000.0,121.7169,121.984,121.6872,121.9543,32000.0
2024-02-23 13:50:00,123.3,123.36,123.12,123.16,26838.0,121.9543,122.0136,121.7762,121.8158,26838.0
2024-02-23 14:00:00,123.17,123.17,122.89,122.89,28394.0,121.8257,121.8257,121.5488,121.5488,28394.0
2024-02-23 14:10:00,122.89,122.91,122.51,122.71,25885.0,121.5488,121.5685,121.1729,121.3707,25885.0
2024-02-23 14:20:00,122.72,122.87,122.67,122.86,20501.0,121.3806,121.529,121.3312,121.5191,20501.0
2024-02-23 14:30:00,122.84,122.98,122.61,122.7,22309.0,121.4993,121.6378,121.2718,121.3608,22309.0
2024-02-23 14:40:00,122.7,122.85,122.49,122.83,27062.0,121.3608,121.5092,121.1531,121.4894,27062.0
2024-02-23 14:50:00,122.82,122.89,122.68,122.7,28818.0,121.4795,121.5488,121.3411,121.3608,28818.0
2024-02-23 15:00:00,122.72,122.82,122.54,122.75,45042.0,121.3806,121.4795,121.2026,121.4103,45042.0
2024-02-23 15:10:00,122.79,122.82,122.26,122.58,43253.0,121.4498,121.4795,120.9256,121.2421,43253.0
2024-02-23 15:20:00,122.54,122.64,122.37,122.4,32982.0,121.2026,121.3015,121.0344,121.0641,32982.0
2024-02-23 15:30:00,122.42,122.5,122.18,122.41,42778.0,121.0839,121.163,120.8465,121.074,42778.0
2024-02-23 15:40:00,122.42,122.49,122.26,122.31,61104.0,121.0839,121.1531,120.9256,120.9751,61104.0
2024-02-23 15:50:00,122.3,122.49,121.85,121.87,255684.0,120.9652,121.1531,120.5201,120.5399,255684.0
2024-02-26 09:30:00,122.82,123.03,122.37,122.75,52872.0,121.4795,121.6872,121.0344,121.4103,52872.0
2024-02-26 09:40:00,122.64,122.67,121.66,121.94,30833.0,121.3015,121.3312,120.3322,120.6091,30833.0
2024-02-26 09:50:00,121.96,122.4,121.75,122.4,22511.0,120.6289,121.0641,120.4212,121.0641,22511.0
2024-02-26 10:00:00,122.32,122.4,120.93,121.07,63387.0,120.985,121.0641,119.6102,119.7486,63387.0
2024-02-26 10:10:00,121.14,121.14,120.65,120.78,51260.0,119.8179,119.8179,119.3332,119.4618,51260.0
2024-02-26 10:20:00,120.83,120.94,120.53,120.58,26365.0,119.5112,119.62,119.2145,119.264,26365.0
2024-02-26 10:30:00,120.62,120.86,120.27,120.3,21509.0,119.3035,119.5409,118.9574,118.987,21509.0
2024-02-26 10:40:00,120.23,120.75,120.2,120.67,35260.0,118.9178,119.4321,118.8881,119.353,35260.0
2024-02-26 10:50:00,120.6,121.09,120.48,120.97,33083.0,119.2838,119.7684,119.1651,119.6497,33083.0
2024-02-26 11:00:00,121.0,121.13,120.86,120.88,34580.0,119.6794,119.808,119.5409,119.5607,34580.0
2024-02-26 11:10:00,120.84,121.01,120.78,120.92,26303.0,119.5211,119.6893,119.4618,119.6003,26303.0
2024-02-26 11:20:00,120.9,120.97,120.64,120.95,39385.0,119.5805,119.6497,119.3233,119.6299,39385.0
2024-02-26 11:30:00,121.01,121.62,120.97,121.55,49868.0,119.6893,120.2926,119.6497,120.2234,49868.0
2024-02-26 11:40:00,121.5,121.54,121.26,121.34,30168.0,120.1739,120.2135,119.9365,120.0157,30168.0
2024-02-26 11:50:00,121.34,121.38,120.96,121.02,14378.0,120.0157,120.0552,119.6398,119.6992,14378.0
2024-02-26 12:00:00,120.98,121.45,120.92,121.3,70764.0,119.6596,120.1245,119.6003,119.9761,70764.0
2024-02-26 12:10:00,121.22,121.26,121.0,121.13,38387.0,119.897,119.9365,119.6794,119.808,38387.0
2024-02-26 12:20:00,121.15,121.2,120.83,121.12,68927.0,119.8277,119.8772,119.5112,119.7981,68927.0
2024-02-26 12:30:00,121.06,121.2,120.87,120.87,19278.0,119.7387,119.8772,119.5508,119.5508,19278.0
2024-02-26 12:40:00,120.87,120.91,120.41,120.48,29042.0,119.5508,119.5904,119.0958,119.1651,29042.0
2024-02-26 12:50:00,120.48,120.52,120.23,120.25,21263.0,119.1651,119.2046,118.9178,118.9376,21263.0
2024-02-26 13:00:00,120.25,120.29,119.94,120.11,34567.0,118.9376,118.9771,118.631,118.7991,34567.0
2024-02-26 13:10:00,120.1,120.2,119.77,120.12,28700.0,118.7892,118.8881,118.4628,118.809,28700.0
2024-02-26 13:20:00,120.11,120.11,119.64,119.68,17869.0,118.7991,118.7991,118.3342,118.3738,17869.0
2024-02-26 13:30:00,119.69,119.96,119.51,119.69,51660.0,118.3837,118.6507,118.2056,118.3837,51660.0
2024-02-26 13:40:00,119.65,119.82,119.48,119.78,20004.0,118.3441,118.5123,118.176,118.4727,20004.0
2024-02-26 13:50:00,119.8,120.14,119.79,120.12,26276.0,118.4925,118.8288,118.4826,118.809,26276.0
2024-02-26 14:00:00,120.09,120.11,119.87,119.94,16813.0,118.7793,118.7991,118.5617,118.631,16813.0
2024-02-26 14:10:00,119.93,120.0,119.86,119.97,15661.0,118.6211,118.6903,118.5518,118.6606,15661.0
2024-02-26 14:20:00,119.96,120.02,119.88,119.96,34564.0,118.6507,118.7101,118.5716,118.6507,34564.0
2024-02-26 14:30:00,119.98,120.23,119.91,119.98,30702.0,118.6705,118.9178,118.6013,118.6705,30702.0
2024-02-26 14:40:00,119.98,120.15,119.96,120.09,18562.0,118.6705,118.8387,118.6507,118.7793,18562.0
2024-02-26 14:50:00,120.13,120.15,119.99,120.06,14127.0,118.8189,118.8387,118.6804,118.7496,14127.0
2024-02-26 15:00:00,120.04,120.04,119.91,119.98,20061.0,118.7299,118.7299,118.6013,118.6705,20061.0
2024-02-26 15:10:00,119.99,120.1,119.9,119.95,21869.0,118.6804,118.7892,118.5914,118.6408,21869.0
2024-02-26 15:20:00,119.96,120.18,119.9,120.03,54104.0,118.6507,118.8683,118.5914,118.72,54104.0
2024-02-26 15:30:00,120.07,120.12,119.77,119.92,68610.0,118.7595,118.809,118.4628,118.6112,68610.0
2024-02-26 15:40:00,119.92,120.22,119.82,120.16,65361.0,118.6112,118.9079,118.5123,118.8486,65361.0
2024-02-26 15:50:00,120.14,120.32,119.56,119.58,270096.0,118.8288,119.0068,118.2551,118.2749,270096.0
2024-02-27 09:30:00,124.55,126.69,124.5,125.29,265319.0,123.1906,125.3073,123.1412,123.9226,265319.0
2024-02-27 09:40:00,125.24,125.35,124.01,124.69,111082.0,123.8731,123.9819,122.6565,123.3291,111082.0
2024-02-27 09:50:00,124.66,124.8,122.8,123.1,72309.0,123.2994,123.4379,121.4597,121.7565,72309.0
2024-02-27 10:00:00,123.13,123.34,122.55,123.15,76080.0,121.7861,121.9938,121.2125,121.8059,76080.0
2024-02-27 10:10:00,123.11,123.5,122.72,123.38,45919.0,121.7664,122.1521,121.3806,122.0334,45919.0
2024-02-27 10:20:00,123.39,124.16,123.26,124.01,58118.0,122.0433,122.8049,121.9147,122.6565,58118.0
2024-02-27 10:30:00,123.97,124.18,123.28,123.39,90301.0,122.617,122.8247,121.9345,122.0433,90301.0
2024-02-27 10:40:00,123.34,124.0,123.28,123.95,76843.0,121.9938,122.6466,121.9345,122.5972,76843.0
2024-02-27 10:50:00,123.94,124.61,123.94,124.51,57172.0,122.5873,123.25,122.5873,123.1511,57172.0
2024-02-27 11:00:00,124.53,124.85,124.16,124.69,51375.0,123.1709,123.4874,122.8049,123.3291,51375.0
2024-02-27 11:10:00,124.62,124.8,124.21,124.36,30529.0,123.2599,123.4379,122.8544,123.0027,30529.0
2024-02-27 11:20:00,124.36,124.4,123.39,123.6,32964.0,123.0027,123.0423,122.0433,122.251,32964.0
2024-02-27 11:30:00,123.58,124.43,123.36,124.39,43782.0,122.2312,123.072,122.0136,123.0324,43782.0
2024-02-27 11:40:00,124.28,124.36,123.69,124.3,36556.0,122.9236,123.0027,122.34,122.9434,36556.0
2024-02-27 11:50:00,124.29,124.41,123.59,123.74,23230.0,122.9335,123.0522,122.2411,122.3895,23230.0
2024-02-27 12:00:00,123.73,123.92,123.53,123.66,49458.0,122.3796,122.5675,122.1818,122.3104,49458.0
2024-02-27 12:10:00,123.65,123.99,123.5,123.69,40308.0,122.3005,122.6368,122.1521,122.34,40308.0
2024-02-27 12:20:00,123.7,123.72,123.04,123.05,33460.0,122.3499,122.3697,121.6971,121.707,33460.0
2024-02-27 12:30:00,123.07,123.46,123.05,123.38,36433.0,121.7268,122.1125,121.707,122.0334,36433.0
2024-02-27 12:40:00,123.34,123.42,122.78,122.8,31901.0,121.9938,122.073,121.44,121.4597,31901.0
2024-02-27 12:50:00,122.83,123.08,122.57,122.66,20935.0,121.4894,121.7367,121.2323,121.3213,20935.0
2024-02-27 13:00:00,122.6,123.09,122.46,122.96,29060.0,121.2619,121.7466,121.1235,121.618,29060.0
2024-02-27 13:10:00,122.97,123.49,122.96,123.39,39014.0,121.6279,122.1422,121.618,122.0433,39014.0
2024-02-27 13:20:00,123.39,123.44,123.12,123.31,26782.0,122.0433,122.0928,121.7762,121.9642,26782.0
2024-02-27 13:30:00,123.31,123.61,123.13,123.25,39611.0,121.9642,122.2609,121.7861,121.9048,39611.0
2024-02-27 13:40:00,123.23,123.26,122.81,122.96,29746.0,121.885,121.9147,121.4696,121.618,29746.0
2024-02-27 13:50:00,122.93,122.93,122.48,122.84,25235.0,121.5883,121.5883,121.1432,121.4993,25235.0
2024-02-27 14:00:00,122.88,123.3,122.77,123.29,52128.0,121.5389,121.9543,121.4301,121.9444,52128.0
2024-02-27 14:10:00,123.34,123.42,123.16,123.37,19343.0,121.9938,122.073,121.8158,122.0235,19343.0
2024-02-27 14:20:00,123.36,123.63,123.31,123.34,43797.0,122.0136,122.2807,121.9642,121.9938,43797.0
2024-02-27 14:30:00,123.36,123.49,123.1,123.18,29733.0,122.0136,122.1422,121.7565,121.8356,29733.0
2024-02-27 14:40:00,123.22,123.32,123.02,123.3,26225.0,121.8752,121.9741,121.6773,121.9543,26225.0
2024-02-27 14:50:00,123.29,123.65,123.24,123.56,40628.0,121.9444,122.3005,121.8949,122.2114,40628.0
2024-02-27 15:00:00,123.53,123.71,123.24,123.47,30187.0,122.1818,122.3598,121.8949,122.1224,30187.0
2024-02-27 15:10:00,123.45,123.56,123.19,123.53,40835.0,122.1026,122.2114,121.8455,122.1818,40835.0
2024-02-27 15:20:00,123.54,123.67,123.35,123.35,57666.0,122.1917,122.3202,122.0037,122.0037,57666.0
2024-02-27 15:30:00,123.4,123.4,122.88,123.09,43384.0,122.0532,122.0532,121.5389,121.7466,43384.0
2024-02-27 15:40:00,123.08,123.49,122.97,123.19,57568.0,121.7367,122.1422,121.6279,121.8455,57568.0
2024-02-27 15:50:00,123.2,123.3,123.02,123.26,258522.0,121.8554,121.9543,121.6773,121.9147,258522.0
2024-02-28 09:30:00,121.52,123.0,121.18,122.92,55344.0,120.1937,121.6576,119.8574,121.5784,55344.0
2024-02-28 09:40:00,122.98,123.25,122.31,122.83,33647.0,121.6378,121.9048,120.9751,121.4894,33647.0
2024-02-28 09:50:00,122.8,123.3,122.47,123.19,31664.0,121.4597,121.9543,121.1333,121.8455,31664.0
2024-02-28 10:00:00,123.1,123.24,122.59,122.59,30060.0,121.7565,121.8949,121.252,121.252,30060.0
2024-02-28 10:10:00,122.54,122.64,122.01,122.01,30297.0,121.2026,121.3015,120.6784,120.6784,30297.0
2024-02-28 10:20:00,122.04,122.5,122.0,122.46,18332.0,120.708,121.163,120.6685,121.1235,18332.0
2024-02-28 10:30:00,122.48,123.05,122.45,122.77,15608.0,121.1432,121.707,121.1136,121.4301,15608.0
2024-02-28 10:40:00,122.8,122.98,122.67,122.91,18375.0,121.4597,121.6378,121.3312,121.5685,18375.0
2024-02-28 10:50:00,122.85,122.96,122.5,122.63,19065.0,121.5092,121.618,121.163,121.2916,19065.0
2024-02-28 11:00:00,122.65,122.82,122.47,122.75,11600.0,121.3114,121.4795,121.1333,121.4103,11600.0
2024-02-28 11:10:00,122.75,122.89,122.67,122.78,14508.0,121.4103,121.5488,121.3312,121.44,14508.0
2024-02-28 11:20:00,122.78,122.98,122.77,122.97,13708.0,121.44,121.6378,121.4301,121.6279,13708.0
2024-02-28 11:30:00,122.98,122.98,122.79,122.88,14587.0,121.6378,121.6378,121.4498,121.5389,14587.0
2024-02-28 11:40:00,122.9,122.98,122.63,122.93,16164.0,121.5586,121.6378,121.2916,121.5883,16164.0
2024-02-28 11:50:00,122.95,122.95,122.57,122.63,11038.0,121.6081,121.6081,121.2323,121.2916,11038.0
2024-02-28 12:00:00,122.64,122.67,122.24,122.24,29813.0,121.3015,121.3312,120.9059,120.9059,29813.0
2024-02-28 12:10:00,122.23,122.52,122.23,122.44,12285.0,120.896,121.1828,120.896,121.1037,12285.0
2024-02-28 12:20:00,122.44,122.55,122.15,122.22,22252.0,121.1037,121.2125,120.8168,120.8861,22252.0
2024-02-28 12:30:00,122.23,122.26,122.11,122.14,11570.0,120.896,120.9256,120.7773,120.8069,11570.0
2024-02-28 12:40:00,122.12,122.2,122.03,122.11,12426.0,120.7872,120.8663,120.6981,120.7773,12426.0
2024-02-28 12:50:00,122.09,122.15,121.85,121.92,16721.0,120.7575,120.8168,120.5201,120.5893,16721.0
2024-02-28 13:00:00,121.89,122.07,121.88,121.97,10328.0,120.5597,120.7377,120.5498,120.6388,10328.0
2024-02-28 13:10:00,121.92,122.27,121.9,122.12,16232.0,120.5893,120.9355,120.5696,120.7872,16232.0
2024-02-28 13:20:00,122.14,122.24,121.96,122.1,17232.0,120.8069,120.9059,120.6289,120.7674,17232.0
2024-02-28 13:30:00,122.1,122.19,121.91,122.04,19861.0,120.7674,120.8564,120.5795,120.708,19861.0
2024-02-28 13:40:00,122.06,122.35,121.98,122.35,19767.0,120.7278,121.0147,120.6487,121.0147,19767.0
2024-02-28 13:50:00,122.29,122.65,122.28,122.62,10949.0,120.9553,121.3114,120.9454,121.2817,10949.0
2024-02-28 14:00:00,122.64,122.81,122.6,122.63,15128.0,121.3015,121.4696,121.2619,121.2916,15128.0
2024-02-28 14:10:00,122.6,123.01,122.43,122.98,37097.0,121.2619,121.6674,121.0938,121.6378,37097.0
2024-02-28 14:20:00,122.98,123.03,122.74,122.74,27181.0,121.6378,121.6872,121.4004,121.4004,27181.0
2024-02-28 14:30:00,122.71,122.98,122.68,122.98,35601.0,121.3707,121.6378,121.3411,121.6378,35601.0
2024-02-28 14:40:00,122.97,122.99,122.8,122.82,25616.0,121.6279,121.6477,121.4597,121.4795,25616.0
2024-02-28 14:50:00,122.81,122.81,122.48,122.56,33008.0,121.4696,121.4696,121.1432,121.2224,33008.0
2024-02-28 15:00:00,122.57,122.92,122.55,122.83,17606.0,121.2323,121.5784,121.2125,121.4894,17606.0
2024-02-28 15:10:00,122.82,122.86,122.5,122.58,19395.0,121.4795,121.5191,121.163,121.2421,19395.0
2024-02-28 15:20:00,122.59,122.63,122.43,122.57,43729.0,121.252,121.2916,121.0938,121.2323,43729.0
2024-02-28 15:30:00,122.55,122.55,122.18,122.27,33783.0,121.2125,121.2125,120.8465,120.9355,33783.0
2024-02-28 15:40:00,122.27,122.28,121.91,121.92,36476.0,120.9355,120.9454,120.5795,120.5893,36476.0
2024-02-28 15:50:00,121.9,122.16,121.59,122.05,164227.0,120.5696,120.8267,120.2629,120.7179,164227.0
2024-02-29 09:30:00,122.55,123.19,121.93,122.34,62191.0,121.2125,121.8455,120.5992,121.0048,62191.0
2024-02-29 09:40:00,122.36,122.62,121.94,122.42,47163.0,121.0245,121.2817,120.6091,121.0839,47163.0
2024-02-29 09:50:00,122.5,122.68,122.02,122.12,36972.0,121.163,121.3411,120.6883,120.7872,36972.0
2024-02-29 10:00:00,122.15,122.65,121.91,122.19,35784.0,120.8168,121.3114,120.5795,120.8564,35784.0
2024-02-29 10:10:00,122.31,122.33,121.58,122.16,67683.0,120.9751,120.9949,120.2531,120.8267,67683.0
2024-02-29 10:20:00,122.21,122.74,122.17,122.53,28562.0,120.8762,121.4004,120.8366,121.1927,28562.0
2024-02-29 10:30:00,122.54,122.69,122.2,122.25,19134.0,121.2026,121.3509,120.8663,120.9157,19134.0
2024-02-29 10:40:00,122.24,122.4,122.04,122.19,31295.0,120.9059,121.0641,120.708,120.8564,31295.0
2024-02-29 10:50:00,122.26,122.26,121.96,122.02,16602.0,120.9256,120.9256,120.6289,120.6883,16602.0
2024-02-29 11:00:00,122.05,122.1,121.75,122.03,20719.0,120.7179,120.7674,120.4212,120.6981,20719.0
2024-02-29 11:10:00,122.03,122.5,121.91,122.47,18341.0,120.6981,121.163,120.5795,121.1333,18341.0
2024-02-29 11:20:00,122.44,122.45,122.08,122.11,17259.0,121.1037,121.1136,120.7476,120.7773,17259.0
2024-02-29 11:30:00,122.07,122.26,121.85,121.86,20484.0,120.7377,120.9256,120.5201,120.53,20484.0
2024-02-29 11:40:00,121.81,122.15,121.73,121.98,13504.0,120.4805,120.8168,120.4014,120.6487,13504.0
2024-02-29 11:50:00,121.92,122.13,121.82,121.9,13566.0,120.5893,120.7971,120.4904,120.5696,13566.0
2024-02-29 12:00:00,121.85,122.03,121.67,121.74,16347.0,120.5201,120.6981,120.3421,120.4113,16347.0
2024-02-29 12:10:00,121.76,122.18,121.6,122.17,16584.0,120.4311,120.8465,120.2728,120.8366,16584.0
2024-02-29 12:20:00,122.17,122.35,122.01,122.04,28070.0,120.8366,121.0147,120.6784,120.708,28070.0
2024-02-29 12:30:00,122.07,122.32,121.92,121.98,10617.0,120.7377,120.985,120.5893,120.6487,10617.0
2024-02-29 12:40:00,121.96,122.09,121.82,121.98,17610.0,120.6289,120.7575,120.4904,120.6487,17610.0
2024-02-29 12:50:00,121.95,122.26,121.93,122.13,10556.0,120.619,120.9256,120.5992,120.7971,10556.0
2024-02-29 13:00:00,122.11,122.52,122.1,122.51,16390.0,120.7773,121.1828,120.7674,121.1729,16390.0
2024-02-29 13:10:00,122.5,122.71,122.42,122.42,28008.0,121.163,121.3707,121.0839,121.0839,28008.0
2024-02-29 13:20:00,122.46,122.63,122.34,122.6,12419.0,121.1235,121.2916,121.0048,121.2619,12419.0
2024-02-29 13:30:00,122.65,122.73,122.54,122.6,38588.0,121.3114,121.3905,121.2026,121.2619,38588.0
2024-02-29 13:40:00,122.59,122.74,122.58,122.65,17744.0,121.252,121.4004,121.2421,121.3114,17744.0
2024-02-29 13:50:00,122.61,122.61,122.46,122.51,13474.0,121.2718,121.2718,121.1235,121.1729,13474.0
2024-02-29 14:00:00,122.51,122.54,122.29,122.42,21969.0,121.1729,121.2026,120.9553,121.0839,21969.0
2024-02-29 14:10:00,122.43,122.59,122.39,122.45,27207.0,121.0938,121.252,121.0542,121.1136,27207.0
2024-02-29 14:20:00,122.43,122.57,122.33,122.44,27514.0,121.0938,121.2323,120.9949,121.1037,27514.0
2024-02-29 14:30:00,122.44,122.67,122.4,122.62,33039.0,121.1037,121.3312,121.0641,121.2817,33039.0
2024-02-29 14:40:00,122.64,122.67,122.43,122.56,19344.0,121.3015,121.3312,121.0938,121.2224,19344.0
2024-02-29 14:50:00,122.57,122.62,122.4,122.57,27066.0,121.2323,121.2817,121.0641,121.2323,27066.0
2024-02-29 15:00:00,122.56,122.8,122.56,122.76,27714.0,121.2224,121.4597,121.2224,121.4202,27714.0
2024-02-29 15:10:00,122.76,123.04,122.74,123.04,37194.0,121.4202,121.6971,121.4004,121.6971,37194.0
2024-02-29 15:20:00,123.07,123.15,122.98,123.01,28216.0,121.7268,121.8059,121.6378,121.6674,28216.0
2024-02-29 15:30:00,123.02,123.29,122.93,123.22,38813.0,121.6773,121.9444,121.5883,121.8752,38813.0
2024-02-29 15:40:00,123.26,123.27,122.93,122.93,55646.0,121.9147,121.9246,121.5883,121.5883,55646.0
2024-02-29 15:50:00,122.92,123.44,122.71,123.28,217935.0,121.5784,122.0928,121.3707,121.9345,217935.0
2024-03-01 09:30:00,123.25,124.0,122.5,122.87,50708.0,121.9048,122.6466,121.163,121.529,50708.0
2024-03-01 09:40:00,122.85,123.12,122.61,123.06,24815.0,121.5092,121.7762,121.2718,121.7169,24815.0
2024-03-01 09:50:00,123.06,123.54,122.97,123.4,34544.0,121.7169,122.1917,121.6279,122.0532,34544.0
2024-03-01 10:00:00,123.47,124.14,123.25,123.98,58325.0,122.1224,122.7851,121.9048,122.6269,58325.0
2024-03-01 10:10:00,123.99,124.49,123.92,124.42,29230.0,122.6368,123.1313,122.5675,123.0621,29230.0
2024-03-01 10:20:00,124.42,124.9,124.36,124.67,46899.0,123.0621,123.5368,123.0027,123.3093,46899.0
2024-03-01 10:30:00,124.65,124.8,124.05,124.31,60872.0,123.2895,123.4379,122.6961,122.9533,60872.0
2024-03-01 10:40:00,124.3,124.78,124.25,124.68,32064.0,122.9434,123.4181,122.8939,123.3192,32064.0
2024-03-01 10:50:00,124.69,124.95,124.57,124.95,61495.0,123.3291,123.5863,123.2104,123.5863,61495.0
2024-03-01 11:00:00,124.95,125.05,124.83,124.88,66294.0,123.5863,123.6852,123.4676,123.517,66294.0
2024-03-01 11:10:00,124.89,125.19,124.78,125.18,52823.0,123.5269,123.8237,123.4181,123.8138,52823.0
2024-03-01 11:20:00,125.18,125.84,125.17,125.69,94848.0,123.8138,124.4666,123.8039,124.3182,94848.0
2024-03-01 11:30:00,125.67,125.74,125.36,125.59,58572.0,124.2984,124.3677,123.9918,124.2193,58572.0
2024-03-01 11:40:00,125.61,125.89,125.57,125.89,35892.0,124.2391,124.516,124.1995,124.516,35892.0
2024-03-01 11:50:00,125.89,126.12,125.75,125.95,55568.0,124.516,124.7435,124.3775,124.5754,55568.0
2024-03-01 12:00:00,125.95,126.16,125.92,125.98,36594.0,124.5754,124.7831,124.5457,124.605,36594.0
2024-03-01 12:10:00,125.97,126.39,125.94,126.35,24612.0,124.5951,125.0106,124.5655,124.971,24612.0
2024-03-01 12:20:00,126.32,126.47,126.28,126.41,27133.0,124.9413,125.0897,124.9018,125.0303,27133.0
2024-03-01 12:30:00,126.4,126.4,125.9,125.94,73701.0,125.0204,125.0204,124.5259,124.5655,73701.0
2024-03-01 12:40:00,125.98,126.02,125.65,125.69,59439.0,124.605,124.6446,124.2786,124.3182,59439.0
2024-03-01 12:50:00,125.72,125.99,125.34,125.39,19182.0,124.3479,124.6149,123.972,124.0215,19182.0
2024-03-01 13:00:00,125.35,125.35,125.02,125.02,18928.0,123.9819,123.9819,123.6555,123.6555,18928.0
2024-03-01 13:10:00,125.07,125.21,125.01,125.14,14435.0,123.705,123.8434,123.6456,123.7742,14435.0
2024-03-01 13:20:00,125.16,125.37,125.16,125.33,15726.0,123.794,124.0017,123.794,123.9621,15726.0
2024-03-01 13:30:00,125.33,125.34,125.0,125.07,27958.0,123.9621,123.972,123.6357,123.705,27958.0
2024-03-01 13:40:00,125.04,125.13,124.95,125.02,15705.0,123.6753,123.7643,123.5863,123.6555,15705.0
2024-03-01 13:50:00,125.04,125.33,125.0,125.16,16309.0,123.6753,123.9621,123.6357,123.794,16309.0
2024-03-01 14:00:00,125.13,125.28,125.12,125.2,18717.0,123.7643,123.9127,123.7544,123.8335,18717.0
2024-03-01 14:10:00,125.28,125.28,125.0,125.07,24408.0,123.9127,123.9127,123.6357,123.705,24408.0
2024-03-01 14:20:00,125.07,125.08,124.74,124.8,22285.0,123.705,123.7149,123.3786,123.4379,22285.0
2024-03-01 14:30:00,124.8,124.86,124.55,124.56,17452.0,123.4379,123.4973,123.1906,123.2005,17452.0
2024-03-01 14:40:00,124.56,124.82,124.52,124.74,46947.0,123.2005,123.4577,123.161,123.3786,46947.0
2024-03-01 14:50:00,124.74,124.79,124.6,124.66,30099.0,123.3786,123.428,123.2401,123.2994,30099.0
2024-03-01 15:00:00,124.65,124.74,124.47,124.54,34022.0,123.2895,123.3786,123.1115,123.1808,34022.0
2024-03-01 15:10:00,124.53,124.59,124.33,124.52,27742.0,123.1709,123.2302,122.973,123.161,27742.0
2024-03-01 15:20:00,124.53,124.55,124.36,124.45,43163.0,123.1709,123.1906,123.0027,123.0917,43163.0
2024-03-01 15:30:00,124.44,124.44,123.94,123.99,58672.0,123.0818,123.0818,122.5873,122.6368,58672.0
2024-03-01 15:40:00,124.01,124.45,123.92,124.42,48506.0,122.6565,123.0917,122.5675,123.0621,48506.0
2024-03-01 15:50:00,124.42,124.47,124.23,124.25,182771.0,123.0621,123.1115,122.8741,122.8939,182771.0
2024-03-04 09:30:00,125.46,127.22,125.13,125.79,91647.0,124.0907,125.8315,123.7643,124.4171,91647.0
2024-03-04 09:40:00,125.68,126.18,125.55,126.0,44228.0,124.3083,124.8029,124.1797,124.6248,44228.0
2024-03-04 09:50:00,125.98,126.72,125.66,126.65,28167.0,124.605,125.337,124.2885,125.2677,28167.0
2024-03-04 10:00:00,126.65,126.79,126.37,126.62,52670.0,125.2677,125.4062,124.9908,125.238,52670.0
2024-03-04 10:10:00,126.63,126.63,126.25,126.46,39064.0,125.2479,125.2479,124.8721,125.0798,39064.0
2024-03-04 10:20:00,126.49,126.56,126.08,126.41,25892.0,125.1095,125.1787,124.7039,125.0303,25892.0
2024-03-04 10:30:00,126.38,126.82,126.1,126.82,60059.0,125.0007,125.4359,124.7237,125.4359,60059.0
2024-03-04 10:40:00,126.81,127.15,126.64,126.7,49838.0,125.426,125.7623,125.2578,125.3172,49838.0
2024-03-04 10:50:00,126.7,126.71,126.33,126.46,12895.0,125.3172,125.3271,124.9512,125.0798,12895.0
2024-03-04 11:00:00,126.54,126.73,126.38,126.7,17895.0,125.1589,125.3468,125.0007,125.3172,17895.0
2024-03-04 11:10:00,126.69,126.73,126.18,126.37,26176.0,125.3073,125.3468,124.8029,124.9908,26176.0
2024-03-04 11:20:00,126.41,126.55,126.15,126.49,25153.0,125.0303,125.1688,124.7732,125.1095,25153.0
2024-03-04 11:30:00,126.46,126.58,126.31,126.42,13555.0,125.0798,125.1985,124.9314,125.0402,13555.0
2024-03-04 11:40:00,126.45,126.73,126.41,126.67,16652.0,125.0699,125.3468,125.0303,125.2875,16652.0
2024-03-04 11:50:00,126.7,126.71,126.55,126.63,16317.0,125.3172,125.3271,125.1688,125.2479,16317.0
2024-03-04 12:00:00,126.65,126.65,126.5,126.6,13185.0,125.2677,125.2677,125.1194,125.2183,13185.0
2024-03-04 12:10:00,126.62,126.79,126.5,126.73,28348.0,125.238,125.4062,125.1194,125.3468,28348.0
2024-03-04 12:20:00,126.71,126.79,126.62,126.74,27227.0,125.3271,125.4062,125.238,125.3567,27227.0
2024-03-04 12:30:00,126.74,126.76,126.26,126.27,35916.0,125.3567,125.3765,124.882,124.8919,35916.0
2024-03-04 12:40:00,126.26,126.48,126.26,126.46,11824.0,124.882,125.0996,124.882,125.0798,11824.0
2024-03-04 12:50:00,126.44,126.49,126.2,126.21,10869.0,125.06,125.1095,124.8226,124.8325,10869.0
2024-03-04 13:00:00,126.24,126.25,126.0,126.02,15275.0,124.8622,124.8721,124.6248,124.6446,15275.0
2024-03-04 13:10:00,125.99,126.0,125.79,125.81,16117.0,124.6149,124.6248,124.4171,124.4369,16117.0
2024-03-04 13:20:00,125.81,125.81,125.5,125.61,16245.0,124.4369,124.4369,124.1303,124.2391,16245.0
2024-03-04 13:30:00,125.54,125.67,125.45,125.67,12393.0,124.1698,124.2984,124.0808,124.2984,12393.0
2024-03-04 13:40:00,125.63,125.66,125.51,125.52,20118.0,124.2589,124.2885,124.1402,124.1501,20118.0
2024-03-04 13:50:00,125.48,125.56,125.44,125.5,20570.0,124.1105,124.1896,124.0709,124.1303,20570.0
2024-03-04 14:00:00,125.51,125.7,125.51,125.6,7353.0,124.1402,124.3281,124.1402,124.2292,7353.0
2024-03-04 14:10:00,125.59,125.64,125.5,125.64,8779.0,124.2193,124.2687,124.1303,124.2687,8779.0
2024-03-04 14:20:00,125.64,125.64,125.44,125.51,10265.0,124.2687,124.2687,124.0709,124.1402,10265.0
2024-03-04 14:30:00,125.51,125.71,125.48,125.69,10057.0,124.1402,124.338,124.1105,124.3182,10057.0
2024-03-04 14:40:00,125.7,125.71,125.55,125.68,19011.0,124.3281,124.338,124.1797,124.3083,19011.0
2024-03-04 14:50:00,125.69,125.89,125.67,125.82,17869.0,124.3182,124.516,124.2984,124.4468,17869.0
2024-03-04 15:00:00,125.82,126.05,125.81,125.95,21997.0,124.4468,124.6743,124.4369,124.5754,21997.0
2024-03-04 15:10:00,125.97,126.01,125.84,125.87,19843.0,124.5951,124.6347,124.4666,124.4962,19843.0
2024-03-04 15:20:00,125.84,125.91,125.71,125.72,21064.0,124.4666,124.5358,124.338,124.3479,21064.0
2024-03-04 15:30:00,125.73,125.76,125.21,125.49,39280.0,124.3578,124.3874,123.8434,124.1204,39280.0
2024-03-04 15:40:00,125.49,125.55,125.29,125.3,35161.0,124.1204,124.1797,123.9226,123.9325,35161.0
2024-03-04 15:50:00,125.34,125.62,125.27,125.28,111856.0,123.972,124.249,123.9028,123.9127,111856.0
2024-03-05 09:30:00,124.48,125.86,124.3,125.56,46035.0,123.1214,124.4863,122.9434,124.1896,46035.0
2024-03-05 09:40:00,125.62,126.36,125.54,126.15,26893.0,124.249,124.9809,124.1698,124.7732,26893.0
2024-03-05 09:50:00,126.08,126.27,125.76,125.86,34148.0,124.7039,124.8919,124.3874,124.4863,34148.0
2024-03-05 10:00:00,125.95,125.97,125.3,125.46,43550.0,124.5754,124.5951,123.9325,124.0907,43550.0
2024-03-05 10:10:00,125.4,125.66,124.95,125.03,20285.0,124.0314,124.2885,123.5863,123.6654,20285.0
2024-03-05 10:20:00,125.01,125.28,124.81,125.22,25663.0,123.6456,123.9127,123.4478,123.8533,25663.0
2024-03-05 10:30:00,125.22,125.37,124.9,125.34,22832.0,123.8533,124.0017,123.5368,123.972,22832.0
2024-03-05 10:40:00,125.36,125.57,125.19,125.53,28498.0,123.9918,124.1995,123.8237,124.1599,28498.0
2024-03-05 10:50:00,125.53,125.75,125.51,125.72,18966.0,124.1599,124.3775,124.1402,124.3479,18966.0
2024-03-05 11:00:00,125.75,126.16,125.75,126.09,26857.0,124.3775,124.7831,124.3775,124.7138,26857.0
2024-03-05 11:10:00,126.06,126.07,125.76,125.91,33764.0,124.6842,124.6941,124.3874,124.5358,33764.0
2024-03-05 11:20:00,125.87,125.91,125.39,125.43,72052.0,124.4962,124.5358,124.0215,124.061,72052.0
2024-03-05 11:30:00,125.4,125.54,125.22,125.5,28439.0,124.0314,124.1698,123.8533,124.1303,28439.0
2024-03-05 11:40:00,125.45,125.66,125.02,125.17,19160.0,124.0808,124.2885,123.6555,123.8039,19160.0
2024-03-05 11:50:00,125.19,125.57,125.0,125.57,14123.0,123.8237,124.1995,123.6357,124.1995,14123.0
2024-03-05 12:00:00,125.55,125.91,125.54,125.79,15308.0,124.1797,124.5358,124.1698,124.4171,15308.0
2024-03-05 12:10:00,125.85,125.91,125.74,125.84,19985.0,124.4765,124.5358,124.3677,124.4666,19985.0
2024-03-05 12:20:00,125.88,126.4,125.85,126.4,37757.0,124.5061,125.0204,124.4765,125.0204,37757.0
2024-03-05 12:30:00,126.39,126.54,126.17,126.34,15605.0,125.0106,125.1589,124.793,124.9611,15605.0
2024-03-05 12:40:00,126.3,126.69,126.23,126.58,22454.0,124.9215,125.3073,124.8523,125.1985,22454.0
2024-03-05 12:50:00,126.61,126.96,126.55,126.55,20712.0,125.2282,125.5743,125.1688,125.1688,20712.0
2024-03-05 13:00:00,126.5,126.65,126.39,126.39,11659.0,125.1194,125.2677,125.0106,125.0106,11659.0
2024-03-05 13:10:00,126.32,126.6,126.28,126.41,12617.0,124.9413,125.2183,124.9018,125.0303,12617.0
2024-03-05 13:20:00,126.44,126.82,126.43,126.82,14680.0,125.06,125.4359,125.0501,125.4359,14680.0
2024-03-05 13:30:00,126.83,126.9,126.66,126.8,16804.0,125.4458,125.515,125.2776,125.4161,16804.0
2024-03-05 13:40:00,126.79,126.79,126.54,126.6,15029.0,125.4062,125.4062,125.1589,125.2183,15029.0
2024-03-05 13:50:00,126.59,126.6,126.2,126.21,19116.0,125.2084,125.2183,124.8226,124.8325,19116.0
2024-03-05 14:00:00,126.15,126.29,125.97,126.13,15952.0,124.7732,124.9117,124.5951,124.7534,15952.0
2024-03-05 14:10:00,126.13,126.5,126.05,126.45,23258.0,124.7534,125.1194,124.6743,125.0699,23258.0
2024-03-05 14:20:00,126.43,126.45,126.22,126.31,11387.0,125.0501,125.0699,124.8424,124.9314,11387.0
2024-03-05 14:30:00,126.31,126.35,126.0,126.24,20815.0,124.9314,124.971,124.6248,124.8622,20815.0
2024-03-05 14:40:00,126.29,126.36,125.88,125.88,18346.0,124.9117,124.9809,124.5061,124.5061,18346.0
2024-03-05 14:50:00,125.92,125.99,125.81,125.91,17567.0,124.5457,124.6149,124.4369,124.5358,17567.0
2024-03-05 15:00:00,125.93,126.02,125.88,125.96,17816.0,124.5556,124.6446,124.5061,124.5853,17816.0
2024-03-05 15:10:00,125.96,126.14,125.7,125.7,20939.0,124.5853,124.7633,124.3281,124.3281,20939.0
2024-03-05 15:20:00,125.73,125.76,125.55,125.57,33954.0,124.3578,124.3874,124.1797,124.1995,33954.0
2024-03-05 15:30:00,125.58,126.23,125.45,126.23,45584.0,124.2094,124.8523,124.0808,124.8523,45584.0
2024-03-05 15:40:00,126.24,126.31,125.91,125.97,48908.0,124.8622,124.9314,124.5358,124.5951,48908.0
2024-03-05 15:50:00,125.98,126.38,125.84,126.09,159175.0,124.605,125.0007,124.4666,124.7138,159175.0
2024-03-06 09:30:00,128.0,128.92,127.34,127.5,123572.0,126.603,127.5129,125.9502,126.1084,123572.0
2024-03-06 09:40:00,127.46,127.72,126.9,127.1,32747.0,126.0689,126.326,125.515,125.7128,32747.0
2024-03-06 09:50:00,126.97,127.39,126.8,127.22,13573.0,125.5842,125.9996,125.4161,125.8315,13573.0
2024-03-06 10:00:00,127.06,127.19,126.3,126.43,22681.0,125.6732,125.8018,124.9215,125.0501,22681.0
2024-03-06 10:10:00,126.48,126.92,126.33,126.88,20841.0,125.0996,125.5348,124.9512,125.4952,20841.0
2024-03-06 10:20:00,126.88,127.03,126.4,126.66,21660.0,125.4952,125.6436,125.0204,125.2776,21660.0
2024-03-06 10:30:00,126.62,126.66,126.25,126.53,36809.0,125.238,125.2776,124.8721,125.149,36809.0
2024-03-06 10:40:00,126.52,126.56,126.25,126.43,22274.0,125.1391,125.1787,124.8721,125.0501,22274.0
2024-03-06 10:50:00,126.38,126.75,126.32,126.41,15624.0,125.0007,125.3666,124.9413,125.0303,15624.0
2024-03-06 11:00:00,126.35,126.8,126.3,126.68,19739.0,124.971,125.4161,124.9215,125.2974,19739.0
2024-03-06 11:10:00,126.76,127.03,126.71,126.96,17982.0,125.3765,125.6436,125.3271,125.5743,17982.0
2024-03-06 11:20:00,126.92,127.27,126.72,127.21,30113.0,125.5348,125.881,125.337,125.8216,30113.0
2024-03-06 11:30:00,127.25,127.36,126.89,126.92,16620.0,125.8612,125.97,125.5051,125.5348,16620.0
2024-03-06 11:40:00,126.94,127.01,126.84,126.89,9162.0,125.5546,125.6238,125.4556,125.5051,9162.0
2024-03-06 11:50:00,126.88,127.03,126.83,126.84,11857.0,125.4952,125.6436,125.4458,125.4556,11857.0
2024-03-06 12:00:00,126.9,127.02,126.66,126.91,17147.0,125.515,125.6337,125.2776,125.5249,17147.0
2024-03-06 12:10:00,126.94,126.94,126.53,126.77,28687.0,125.5546,125.5546,125.149,125.3864,28687.0
2024-03-06 12:20:00,126.77,127.14,126.76,126.88,10045.0,125.3864,125.7524,125.3765,125.4952,10045.0
2024-03-06 12:30:00,126.78,126.99,126.75,126.88,9243.0,125.3963,125.604,125.3666,125.4952,9243.0
2024-03-06 12:40:00,126.85,126.89,126.7,126.86,9076.0,125.4655,125.5051,125.3172,125.4754,9076.0
2024-03-06 12:50:00,126.89,127.02,126.81,127.02,10903.0,125.5051,125.6337,125.426,125.6337,10903.0
2024-03-06 13:00:00,127.0,127.06,126.93,127.0,6290.0,125.6139,125.6732,125.5447,125.6139,6290.0
2024-03-06 13:10:00,126.95,127.25,126.93,127.25,12530.0,125.5644,125.8612,125.5447,125.8612,12530.0
2024-03-06 13:20:00,127.28,127.28,127.15,127.19,8303.0,125.8908,125.8908,125.7623,125.8018,8303.0
2024-03-06 13:30:00,127.2,127.23,126.63,126.94,13446.0,125.8117,125.8414,125.2479,125.5546,13446.0
2024-03-06 13:40:00,126.96,127.04,126.46,126.57,11782.0,125.5743,125.6535,125.0798,125.1886,11782.0
2024-03-06 13:50:00,126.49,126.85,126.49,126.85,9182.0,125.1095,125.4655,125.1095,125.4655,9182.0
2024-03-06 14:00:00,126.77,127.0,126.68,126.95,13288.0,125.3864,125.6139,125.2974,125.5644,13288.0
2024-03-06 14:10:00,126.91,126.91,126.57,126.64,11155.0,125.5249,125.5249,125.1886,125.2578,11155.0
2024-03-06 14:20:00,126.66,127.04,126.65,126.99,7906.0,125.2776,125.6535,125.2677,125.604,7906.0
2024-03-06 14:30:00,127.01,127.04,126.71,127.01,18257.0,125.6238,125.6535,125.3271,125.6238,18257.0
2024-03-06 14:40:00,126.95,127.22,126.91,127.21,11382.0,125.5644,125.8315,125.5249,125.8216,11382.0
2024-03-06 14:50:00,127.2,127.3,126.94,126.97,16095.0,125.8117,125.9106,125.5546,125.5842,16095.0
2024-03-06 15:00:00,126.87,127.12,126.68,126.91,16118.0,125.4853,125.7326,125.2974,125.5249,16118.0
2024-03-06 15:10:00,126.88,127.11,126.86,127.04,21487.0,125.4952,125.7227,125.4754,125.6535,21487.0
2024-03-06 15:20:00,127.04,127.23,126.89,127.2,14453.0,125.6535,125.8414,125.5051,125.8117,14453.0
2024-03-06 15:30:00,127.21,127.29,127.02,127.29,25717.0,125.8216,125.9007,125.6337,125.9007,25717.0
2024-03-06 15:40:00,127.3,127.38,127.08,127.33,45266.0,125.9106,125.9898,125.693,125.9403,45266.0
2024-03-06 15:50:00,127.32,127.39,126.95,126.96,138230.0,125.9304,125.9996,125.5644,125.5743,138230.0
2024-03-07 09:30:00,128.32,129.32,127.42,128.5,105694.0,126.9195,127.9086,126.0293,127.0975,105694.0
2024-03-07 09:40:00,128.52,128.69,127.3,127.46,87587.0,127.1173,127.2855,125.9106,126.0689,87587.0
2024-03-07 09:50:00,127.45,127.69,126.71,126.72,82838.0,126.059,126.2964,125.3271,125.337,82838.0
2024-03-07 10:00:00,126.7,126.72,126.09,126.49,30677.0,125.3172,125.337,124.7138,125.1095,30677.0
2024-03-07 10:10:00,126.52,126.76,126.13,126.63,25118.0,125.1391,125.3765,124.7534,125.2479,25118.0
2024-03-07 10:20:00,126.63,126.65,126.13,126.21,12588.0,125.2479,125.2677,124.7534,124.8325,12588.0
2024-03-07 10:30:00,126.27,126.31,125.87,125.87,38501.0,124.8919,124.9314,124.4962,124.4962,38501.0
2024-03-07 10:40:00,125.92,126.21,125.92,126.15,31750.0,124.5457,124.8325,124.5457,124.7732,31750.0
2024-03-07 10:50:00,126.16,126.87,126.15,126.68,33711.0,124.7831,125.4853,124.7732,125.2974,33711.0
2024-03-07 11:00:00,126.68,126.79,126.27,126.52,41952.0,125.2974,125.4062,124.8919,125.1391,41952.0
2024-03-07 11:10:00,126.57,126.57,126.04,126.18,34389.0,125.1886,125.1886,124.6644,124.8029,34389.0
2024-03-07 11:20:00,126.17,126.18,125.83,125.91,31321.0,124.793,124.8029,124.4567,124.5358,31321.0
2024-03-07 11:30:00,125.88,125.88,125.41,125.46,26604.0,124.5061,124.5061,124.0413,124.0907,26604.0
2024-03-07 11:40:00,125.45,125.64,125.39,125.51,27541.0,124.0808,124.2687,124.0215,124.1402,27541.0
2024-03-07 11:50:00,125.46,125.72,125.4,125.67,31429.0,124.0907,124.3479,124.0314,124.2984,31429.0
2024-03-07 12:00:00,125.65,125.85,125.42,125.74,27613.0,124.2786,124.4765,124.0511,124.3677,27613.0
2024-03-07 12:10:00,125.82,125.98,125.63,125.63,11224.0,124.4468,124.605,124.2589,124.2589,11224.0
2024-03-07 12:20:00,125.66,125.71,125.35,125.35,13458.0,124.2885,124.338,123.9819,123.9819,13458.0
2024-03-07 12:30:00,125.33,125.34,124.77,124.92,16630.0,123.9621,123.972,123.4082,123.5566,16630.0
2024-03-07 12:40:00,124.94,124.94,124.71,124.8,19624.0,123.5764,123.5764,123.3489,123.4379,19624.0
2024-03-07 12:50:00,124.79,125.03,124.63,125.02,19310.0,123.428,123.6654,123.2698,123.6555,19310.0
2024-03-07 13:00:00,125.08,125.34,124.98,125.34,9901.0,123.7149,123.972,123.6159,123.972,9901.0
2024-03-07 13:10:00,125.35,125.39,125.21,125.31,16929.0,123.9819,124.0215,123.8434,123.9423,16929.0
2024-03-07 13:20:00,125.36,125.47,125.33,125.34,7719.0,123.9918,124.1006,123.9621,123.972,7719.0
2024-03-07 13:30:00,125.41,125.41,125.0,125.0,14527.0,124.0413,124.0413,123.6357,123.6357,14527.0
2024-03-07 13:40:00,125.01,125.04,124.84,125.01,14407.0,123.6456,123.6753,123.4775,123.6456,14407.0
2024-03-07 13:50:00,125.04,125.07,124.78,124.81,22135.0,123.6753,123.705,123.4181,123.4478,22135.0
2024-03-07 14:00:00,124.86,125.18,124.83,125.14,12229.0,123.4973,123.8138,123.4676,123.7742,12229.0
2024-03-07 14:10:00,125.13,125.17,124.89,124.95,11667.0,123.7643,123.8039,123.5269,123.5863,11667.0
2024-03-07 14:20:00,124.9,124.9,124.62,124.7,22667.0,123.5368,123.5368,123.2599,123.339,22667.0
2024-03-07 14:30:00,124.69,125.08,124.66,125.07,38375.0,123.3291,123.7149,123.2994,123.705,38375.0
2024-03-07 14:40:00,125.07,125.07,124.85,124.93,13048.0,123.705,123.705,123.4874,123.5665,13048.0
2024-03-07 14:50:00,124.92,124.93,124.64,124.86,15512.0,123.5566,123.5665,123.2797,123.4973,15512.0
2024-03-07 15:00:00,124.81,125.0,124.64,124.92,12137.0,123.4478,123.6357,123.2797,123.5566,12137.0
2024-03-07 15:10:00,124.93,125.12,124.86,125.08,17538.0,123.5665,123.7544,123.4973,123.7149,17538.0
2024-03-07 15:20:00,125.07,125.08,124.78,124.81,20611.0,123.705,123.7149,123.4181,123.4478,20611.0
2024-03-07 15:30:00,124.8,125.09,124.79,125.03,30780.0,123.4379,123.7247,123.428,123.6654,30780.0
2024-03-07 15:40:00,125.03,125.04,124.65,124.65,31852.0,123.6654,123.6753,123.2895,123.2895,31852.0
2024-03-07 15:50:00,124.63,124.87,124.24,124.34,175250.0,123.2698,123.5071,122.884,122.9829,175250.0
2024-03-08 09:30:00,125.39,127.0,125.33,126.68,72550.0,124.0215,125.6139,123.9621,125.2974,72550.0
2024-03-08 09:40:00,126.76,128.15,126.5,127.78,82968.0,125.3765,126.7514,125.1194,126.3854,82968.0
2024-03-08 09:50:00,127.72,127.72,126.78,126.98,30065.0,126.326,126.326,125.3963,125.5941,30065.0
2024-03-08 10:00:00,126.93,127.49,126.59,127.43,34681.0,125.5447,126.0986,125.2084,126.0392,34681.0
2024-03-08 10:10:00,127.42,128.25,127.16,128.1,147602.0,126.0293,126.8503,125.7722,126.7019,147602.0
2024-03-08 10:20:00,128.1,128.26,127.96,128.05,52194.0,126.7019,126.8601,126.5634,126.6524,52194.0
2024-03-08 10:30:00,128.01,128.01,127.34,127.47,22298.0,126.6129,126.6129,125.9502,126.0788,22298.0
2024-03-08 10:40:00,127.5,128.17,127.5,128.14,31351.0,126.1084,126.7711,126.1084,126.7415,31351.0
2024-03-08 10:50:00,128.12,128.32,127.84,127.88,25160.0,126.7217,126.9195,126.4447,126.4843,25160.0
2024-03-08 11:00:00,127.79,127.81,127.38,127.7,14477.0,126.3953,126.4151,125.9898,126.3063,14477.0
2024-03-08 11:10:00,127.59,127.67,127.37,127.43,17231.0,126.1975,126.2766,125.9799,126.0392,17231.0
2024-03-08 11:20:00,127.39,127.74,126.91,126.91,14371.0,125.9996,126.3458,125.5249,125.5249,14371.0
2024-03-08 11:30:00,126.91,127.28,126.4,127.08,76571.0,125.5249,125.8908,125.0204,125.693,76571.0
2024-03-08 11:40:00,127.04,127.38,126.92,127.3,19902.0,125.6535,125.9898,125.5348,125.9106,19902.0
2024-03-08 11:50:00,127.29,127.31,126.86,126.87,16507.0,125.9007,125.9205,125.4754,125.4853,16507.0
2024-03-08 12:00:00,126.86,127.26,126.59,127.0,62851.0,125.4754,125.8711,125.2084,125.6139,62851.0
2024-03-08 12:10:00,126.96,127.08,126.78,126.93,19476.0,125.5743,125.693,125.3963,125.5447,19476.0
2024-03-08 12:20:00,126.92,127.01,126.59,126.82,34141.0,125.5348,125.6238,125.2084,125.4359,34141.0
2024-03-08 12:30:00,126.82,127.22,126.81,127.22,30226.0,125.4359,125.8315,125.426,125.8315,30226.0
2024-03-08 12:40:00,127.24,127.25,126.74,126.74,17141.0,125.8513,125.8612,125.3567,125.3567,17141.0
2024-03-08 12:50:00,126.77,126.79,126.28,126.61,70597.0,125.3864,125.4062,124.9018,125.2282,70597.0
2024-03-08 13:00:00,126.55,126.55,126.02,126.25,25699.0,125.1688,125.1688,124.6446,124.8721,25699.0
2024-03-08 13:10:00,126.28,126.61,126.28,126.47,18028.0,124.9018,125.2282,124.9018,125.0897,18028.0
2024-03-08 13:20:00,126.51,126.52,126.36,126.41,12623.0,125.1292,125.1391,124.9809,125.0303,12623.0
2024-03-08 13:30:00,126.41,126.45,126.0,126.04,16868.0,125.0303,125.0699,124.6248,124.6644,16868.0
2024-03-08 13:40:00,126.03,126.4,126.03,126.33,11809.0,124.6545,125.0204,124.6545,124.9512,11809.0
2024-03-08 13:50:00,126.32,126.51,126.2,126.37,14705.0,124.9413,125.1292,124.8226,124.9908,14705.0
2024-03-08 14:00:00,126.42,126.49,126.29,126.49,15354.0,125.0402,125.1095,124.9117,125.1095,15354.0
2024-03-08 14:10:00,126.51,126.81,126.41,126.75,20854.0,125.1292,125.426,125.0303,125.3666,20854.0
2024-03-08 14:20:00,126.75,127.05,126.75,127.05,22442.0,125.3666,125.6634,125.3666,125.6634,22442.0
2024-03-08 14:30:00,127.03,127.05,126.86,126.94,17593.0,125.6436,125.6634,125.4754,125.5546,17593.0
2024-03-08 14:40:00,126.94,127.3,126.93,127.29,15516.0,125.5546,125.9106,125.5447,125.9007,15516.0
2024-03-08 14:50:00,127.31,127.38,126.87,127.08,30692.0,125.9205,125.9898,125.4853,125.693,30692.0
2024-03-08 15:00:00,127.08,127.25,126.96,126.96,31184.0,125.693,125.8612,125.5743,125.5743,31184.0
2024-03-08 15:10:00,126.91,126.91,126.74,126.79,26704.0,125.5249,125.5249,125.3567,125.4062,26704.0
2024-03-08 15:20:00,126.76,127.16,126.76,126.91,23141.0,125.3765,125.7722,125.3765,125.5249,23141.0
2024-03-08 15:30:00,126.85,127.09,126.79,126.94,32187.0,125.4655,125.7029,125.4062,125.5546,32187.0
2024-03-08 15:40:00,126.94,127.27,126.93,127.13,42926.0,125.5546,125.881,125.5447,125.7425,42926.0
2024-03-08 15:50:00,127.17,127.49,127.06,127.47,215952.0,125.782,126.0986,125.6732,126.0788,215952.0
2024-03-11 09:30:00,126.86,128.19,126.66,127.96,85074.0,125.4754,126.7909,125.2776,126.5634,85074.0
2024-03-11 09:40:00,127.89,127.89,126.2,126.22,34415.0,126.4942,126.4942,124.8226,124.8424,34415.0
2024-03-11 09:50:00,126.22,126.59,126.06,126.35,29813.0,124.8424,125.2084,124.6842,124.971,29813.0
2024-03-11 10:00:00,126.34,126.51,126.1,126.29,33094.0,124.9611,125.1292,124.7237,124.9117,33094.0
2024-03-11 10:10:00,126.29,127.11,126.28,126.9,26453.0,124.9117,125.7227,124.9018,125.515,26453.0
2024-03-11 10:20:00,126.88,126.97,126.57,126.67,31469.0,125.4952,125.5842,125.1886,125.2875,31469.0
2024-03-11 10:30:00,126.59,127.04,126.59,126.87,37070.0,125.2084,125.6535,125.2084,125.4853,37070.0
2024-03-11 10:40:00,126.82,126.99,126.54,126.66,27818.0,125.4359,125.604,125.1589,125.2776,27818.0
2024-03-11 10:50:00,126.7,127.39,126.58,127.39,26721.0,125.3172,125.9996,125.1985,125.9996,26721.0
2024-03-11 11:00:00,127.41,127.41,127.01,127.22,13824.0,126.0194,126.0194,125.6238,125.8315,13824.0
2024-03-11 11:10:00,127.21,127.21,126.75,126.88,17914.0,125.8216,125.8216,125.3666,125.4952,17914.0
2024-03-11 11:20:00,126.95,127.07,126.74,126.9,23752.0,125.5644,125.6831,125.3567,125.515,23752.0
2024-03-11 11:30:00,126.92,127.07,126.85,126.89,26616.0,125.5348,125.6831,125.4655,125.5051,26616.0
2024-03-11 11:40:00,126.88,127.02,126.85,127.02,21181.0,125.4952,125.6337,125.4655,125.6337,21181.0
2024-03-11 11:50:00,127.03,127.06,126.75,127.05,26081.0,125.6436,125.6732,125.3666,125.6634,26081.0
2024-03-11 12:00:00,127.05,127.34,127.0,127.31,21922.0,125.6634,125.9502,125.6139,125.9205,21922.0
2024-03-11 12:10:00,127.28,127.61,127.21,127.61,24208.0,125.8908,126.2172,125.8216,126.2172,24208.0
2024-03-11 12:20:00,127.6,127.63,127.46,127.53,22938.0,126.2074,126.237,126.0689,126.1381,22938.0
2024-03-11 12:30:00,127.5,127.56,127.39,127.53,17806.0,126.1084,126.1678,125.9996,126.1381,17806.0
2024-03-11 12:40:00,127.5,127.61,127.44,127.53,14039.0,126.1084,126.2172,126.0491,126.1381,14039.0
2024-03-11 12:50:00,127.55,127.81,127.51,127.6,35036.0,126.1579,126.4151,126.1183,126.2074,35036.0
2024-03-11 13:00:00,127.6,127.75,127.49,127.66,10686.0,126.2074,126.3557,126.0986,126.2667,10686.0
2024-03-11 13:10:00,127.62,127.65,127.34,127.42,8128.0,126.2271,126.2568,125.9502,126.0293,8128.0
2024-03-11 13:20:00,127.42,127.58,127.41,127.45,7146.0,126.0293,126.1876,126.0194,126.059,7146.0
2024-03-11 13:30:00,127.45,127.67,127.43,127.65,10296.0,126.059,126.2766,126.0392,126.2568,10296.0
2024-03-11 13:40:00,127.64,127.89,127.64,127.84,22806.0,126.2469,126.4942,126.2469,126.4447,22806.0
2024-03-11 13:50:00,127.83,127.92,127.79,127.9,10919.0,126.4348,126.5239,126.3953,126.5041,10919.0
2024-03-11 14:00:00,127.9,127.92,127.72,127.77,14598.0,126.5041,126.5239,126.326,126.3755,14598.0
2024-03-11 14:10:00,127.77,127.9,127.67,127.9,11131.0,126.3755,126.5041,126.2766,126.5041,11131.0
2024-03-11 14:20:00,127.88,128.0,127.79,127.89,26998.0,126.4843,126.603,126.3953,126.4942,26998.0
2024-03-11 14:30:00,127.91,128.21,127.91,128.13,17770.0,126.514,126.8107,126.514,126.7316,17770.0
2024-03-11 14:40:00,128.15,128.35,128.13,128.31,16934.0,126.7514,126.9492,126.7316,126.9096,16934.0
2024-03-11 14:50:00,128.34,128.41,128.19,128.27,18695.0,126.9393,127.0085,126.7909,126.87,18695.0
2024-03-11 15:00:00,128.24,128.35,128.23,128.29,16714.0,126.8404,126.9492,126.8305,126.8898,16714.0
2024-03-11 15:10:00,128.28,128.32,128.01,128.04,16157.0,126.8799,126.9195,126.6129,126.6426,16157.0
2024-03-11 15:20:00,128.01,128.17,127.92,128.15,21721.0,126.6129,126.7711,126.5239,126.7514,21721.0
2024-03-11 15:30:00,128.15,128.18,127.82,127.92,26600.0,126.7514,126.781,126.425,126.5239,26600.0
2024-03-11 15:40:00,127.92,128.25,127.89,127.97,51553.0,126.5239,126.8503,126.4942,126.5733,51553.0
2024-03-11 15:50:00,127.99,128.01,127.62,127.81,157892.0,126.5931,126.6129,126.2271,126.4151,157892.0
2024-03-12 09:30:00,128.74,128.91,127.85,128.48,67830.0,127.3349,127.5031,126.4546,127.0777,67830.0
2024-03-12 09:40:00,128.5,128.59,127.19,127.63,40863.0,127.0975,127.1865,125.8018,126.237,40863.0
2024-03-12 09:50:00,127.62,128.68,127.55,128.6,37640.0,126.2271,127.2756,126.1579,127.1964,37640.0
2024-03-12 10:00:00,128.61,128.9,128.34,128.34,33842.0,127.2063,127.4932,126.9393,126.9393,33842.0
2024-03-12 10:10:00,128.37,128.72,128.27,128.27,34662.0,126.9689,127.3151,126.87,126.87,34662.0
2024-03-12 10:20:00,128.3,128.69,128.26,128.47,65874.0,126.8997,127.2855,126.8601,127.0679,65874.0
2024-03-12 10:30:00,128.49,128.51,128.1,128.14,21550.0,127.0876,127.1074,126.7019,126.7415,21550.0
2024-03-12 10:40:00,128.14,128.16,127.92,128.14,17060.0,126.7415,126.7612,126.5239,126.7415,17060.0
2024-03-12 10:50:00,128.15,128.28,128.04,128.16,17272.0,126.7514,126.8799,126.6426,126.7612,17272.0
2024-03-12 11:00:00,128.16,128.2,128.04,128.07,17869.0,126.7612,126.8008,126.6426,126.6722,17869.0
2024-03-12 11:10:00,128.07,128.1,127.68,127.75,25482.0,126.6722,126.7019,126.2865,126.3557,25482.0
2024-03-12 11:20:00,127.75,127.98,127.71,127.82,51393.0,126.3557,126.5832,126.3162,126.425,51393.0
2024-03-12 11:30:00,127.85,128.02,127.8,128.02,22185.0,126.4546,126.6228,126.4052,126.6228,22185.0
2024-03-12 11:40:00,128.0,128.0,127.76,127.81,20775.0,126.603,126.603,126.3656,126.4151,20775.0
2024-03-12 11:50:00,127.84,128.02,127.84,127.95,16313.0,126.4447,126.6228,126.4447,126.5535,16313.0
2024-03-12 12:00:00,127.94,127.94,127.76,127.77,20491.0,126.5436,126.5436,126.3656,126.3755,20491.0
2024-03-12 12:10:00,127.8,127.87,127.7,127.81,15156.0,126.4052,126.4744,126.3063,126.4151,15156.0
2024-03-12 12:20:00,127.8,127.85,127.54,127.68,110071.0,126.4052,126.4546,126.148,126.2865,110071.0
2024-03-12 12:30:00,127.68,127.99,127.68,127.85,92601.0,126.2865,126.5931,126.2865,126.4546,92601.0
2024-03-12 12:40:00,127.83,128.02,127.66,127.9,54137.0,126.4348,126.6228,126.2667,126.5041,54137.0
2024-03-12 12:50:00,127.89,128.01,127.82,127.96,9832.0,126.4942,126.6129,126.425,126.5634,9832.0
2024-03-12 13:00:00,127.98,128.07,127.7,127.78,16011.0,126.5832,126.6722,126.3063,126.3854,16011.0
2024-03-12 13:10:00,127.77,127.87,127.71,127.87,9978.0,126.3755,126.4744,126.3162,126.4744,9978.0
2024-03-12 13:20:00,127.86,127.94,127.83,127.9,7631.0,126.4645,126.5436,126.4348,126.5041,7631.0
2024-03-12 13:30:00,127.93,128.47,127.93,128.47,21263.0,126.5338,127.0679,126.5338,127.0679,21263.0
2024-03-12 13:40:00,128.49,128.9,128.46,128.84,42709.0,127.0876,127.4932,127.058,127.4338,42709.0
2024-03-12 13:50:00,128.85,128.9,128.62,128.81,58472.0,127.4437,127.4932,127.2162,127.4041,58472.0
2024-03-12 14:00:00,128.8,129.06,128.8,128.97,30793.0,127.3943,127.6514,127.3943,127.5624,30793.0
2024-03-12 14:10:00,129.02,129.44,129.01,129.4,21726.0,127.6119,128.0273,127.602,127.9877,21726.0
2024-03-12 14:20:00,129.4,129.53,129.24,129.42,37965.0,127.9877,128.1163,127.8295,128.0075,37965.0
2024-03-12 14:30:00,129.46,129.63,129.37,129.41,23812.0,128.0471,128.2152,127.958,127.9976,23812.0
2024-03-12 14:40:00,129.43,129.43,128.94,128.96,18813.0,128.0174,128.0174,127.5327,127.5525,18813.0
2024-03-12 14:50:00,128.96,129.4,128.86,129.34,39042.0,127.5525,127.9877,127.4536,127.9284,39042.0
2024-03-12 15:00:00,129.37,129.53,129.02,129.02,16225.0,127.958,128.1163,127.6119,127.6119,16225.0
2024-03-12 15:10:00,129.03,129.25,128.75,128.92,42965.0,127.6217,127.8393,127.3448,127.5129,42965.0
2024-03-12 15:20:00,128.9,129.14,128.84,129.14,28586.0,127.4932,127.7305,127.4338,127.7305,28586.0
2024-03-12 15:30:00,129.14,129.25,129.08,129.12,24422.0,127.7305,127.8393,127.6712,127.7108,24422.0
2024-03-12 15:40:00,129.14,129.29,128.97,129.26,27175.0,127.7305,127.8789,127.5624,127.8492,27175.0
2024-03-12 15:50:00,129.26,129.76,129.2,129.76,164217.0,127.8492,128.3438,127.7899,128.3438,164217.0
2024-03-13 09:30:00,130.11,132.2,130.0,131.85,188265.0,128.69,130.7571,128.5812,130.411,188265.0
2024-03-13 09:40:00,131.81,132.06,131.39,131.65,55700.0,130.3714,130.6187,129.956,130.2132,55700.0
2024-03-13 09:50:00,131.6,132.44,131.4,132.44,73863.0,130.1637,130.9945,129.9659,130.9945,73863.0
2024-03-13 10:00:00,132.37,132.37,131.65,132.1,60410.0,130.9253,130.9253,130.2132,130.6582,60410.0
2024-03-13 10:10:00,132.03,132.4,131.99,132.12,72576.0,130.589,130.955,130.5494,130.678,72576.0
2024-03-13 10:20:00,132.12,132.19,132.0,132.04,43871.0,130.678,130.7473,130.5593,130.5989,43871.0
2024-03-13 10:30:00,132.01,132.24,131.73,131.82,82274.0,130.5692,130.7967,130.2923,130.3813,82274.0
2024-03-13 10:40:00,131.78,132.63,131.76,132.49,61734.0,130.3417,131.1825,130.3219,131.044,61734.0
2024-03-13 10:50:00,132.47,132.58,132.15,132.53,42543.0,131.0242,131.133,130.7077,131.0835,42543.0
2024-03-13 11:00:00,132.53,132.82,132.48,132.65,39191.0,131.0835,131.3704,131.0341,131.2022,39191.0
2024-03-13 11:10:00,132.63,132.72,132.42,132.49,39438.0,131.1825,131.2715,130.9747,131.044,39438.0
2024-03-13 11:20:00,132.52,132.65,132.46,132.5,45954.0,131.0737,131.2022,131.0143,131.0539,45954.0
2024-03-13 11:30:00,132.52,132.81,132.43,132.79,36308.0,131.0737,131.3605,130.9846,131.3407,36308.0
2024-03-13 11:40:00,132.77,132.88,132.55,132.58,39264.0,131.3209,131.4297,131.1033,131.133,39264.0
2024-03-13 11:50:00,132.59,132.78,132.46,132.72,26781.0,131.1429,131.3308,131.0143,131.2715,26781.0
2024-03-13 12:00:00,132.73,132.78,132.44,132.49,33330.0,131.2814,131.3308,130.9945,131.044,33330.0
2024-03-13 12:10:00,132.46,132.5,132.29,132.34,26421.0,131.0143,131.0539,130.8462,130.8956,26421.0
2024-03-13 12:20:00,132.34,132.49,132.29,132.3,28870.0,130.8956,131.044,130.8462,130.8561,28870.0
2024-03-13 12:30:00,132.28,132.31,132.0,132.17,35751.0,130.8363,130.8659,130.5593,130.7275,35751.0
2024-03-13 12:40:00,132.16,132.29,132.02,132.23,19423.0,130.7176,130.8462,130.5791,130.7868,19423.0
2024-03-13 12:50:00,132.25,132.54,132.23,132.5,31983.0,130.8066,131.0934,130.7868,131.0539,31983.0
2024-03-13 13:00:00,132.48,133.09,132.47,133.01,136977.0,131.0341,131.6374,131.0242,131.5583,136977.0
2024-03-13 13:10:00,133.03,133.05,132.55,132.59,25644.0,131.5781,131.5979,131.1033,131.1429,25644.0
2024-03-13 13:20:00,132.58,132.62,132.44,132.59,23268.0,131.133,131.1726,130.9945,131.1429,23268.0
2024-03-13 13:30:00,132.58,132.63,132.21,132.25,43195.0,131.133,131.1825,130.767,130.8066,43195.0
2024-03-13 13:40:00,132.22,132.4,131.82,132.13,144183.0,130.7769,130.955,130.3813,130.6879,144183.0
2024-03-13 13:50:00,132.09,132.58,131.96,132.33,37062.0,130.6483,131.133,130.5198,130.8857,37062.0
2024-03-13 14:00:00,132.27,132.51,132.16,132.47,29276.0,130.8264,131.0638,130.7176,131.0242,29276.0
2024-03-13 14:10:00,132.47,132.63,132.39,132.47,27426.0,131.0242,131.1825,130.9451,131.0242,27426.0
2024-03-13 14:20:00,132.47,132.5,132.08,132.26,26774.0,131.0242,131.0539,130.6385,130.8165,26774.0
2024-03-13 14:30:00,132.26,132.59,132.19,132.59,19554.0,130.8165,131.1429,130.7473,131.1429,19554.0
2024-03-13 14:40:00,132.6,132.61,132.26,132.32,22657.0,131.1528,131.1627,130.8165,130.8758,22657.0
2024-03-13 14:50:00,132.31,132.45,132.09,132.17,23175.0,130.8659,131.0044,130.6483,130.7275,23175.0
2024-03-13 15:00:00,132.17,132.18,131.78,132.09,33917.0,130.7275,130.7374,130.3417,130.6483,33917.0
2024-03-13 15:10:00,132.06,132.11,131.96,132.04,33158.0,130.6187,130.6681,130.5198,130.5989,33158.0
2024-03-13 15:20:00,132.02,132.2,131.35,131.6,57415.0,130.5791,130.7571,129.9164,130.1637,57415.0
2024-03-13 15:30:00,131.59,132.06,131.55,132.06,58241.0,130.1538,130.6187,130.1142,130.6187,58241.0
2024-03-13 15:40:00,132.03,132.08,131.92,132.02,84053.0,130.589,130.6385,130.4802,130.5791,84053.0
2024-03-13 15:50:00,132.0,132.16,131.72,132.1,360107.0,130.5593,130.7176,130.2824,130.6582,360107.0
2024-03-14 09:30:00,132.2,132.55,130.78,130.96,78452.0,130.7571,131.1033,129.3526,129.5307,78452.0
2024-03-14 09:40:00,131.12,131.46,130.62,130.96,39679.0,129.6889,130.0252,129.1944,129.5307,39679.0
2024-03-14 09:50:00,130.99,130.99,130.08,130.57,47737.0,129.5604,129.5604,128.6603,129.1449,47737.0
2024-03-14 10:00:00,130.62,130.88,129.92,130.88,44267.0,129.1944,129.4516,128.502,129.4516,44267.0
2024-03-14 10:10:00,130.8,131.12,130.2,130.33,26351.0,129.3724,129.6889,128.779,128.9076,26351.0
2024-03-14 10:20:00,130.29,130.59,129.78,130.1,24291.0,128.868,129.1647,128.3636,128.6801,24291.0
2024-03-14 10:30:00,130.05,130.51,130.04,130.46,38343.0,128.6306,129.0856,128.6207,129.0361,38343.0
2024-03-14 10:40:00,130.46,130.98,130.36,130.54,22929.0,129.0361,129.5505,128.9372,129.1153,22929.0
2024-03-14 10:50:00,130.5,130.7,130.02,130.16,37101.0,129.0757,129.2735,128.6009,128.7394,37101.0
2024-03-14 11:00:00,130.09,130.5,130.01,130.31,33893.0,128.6702,129.0757,128.591,128.8878,33893.0
2024-03-14 11:10:00,130.34,130.68,130.14,130.28,31574.0,128.9174,129.2537,128.7196,128.8581,31574.0
2024-03-14 11:20:00,130.28,130.31,129.86,129.91,29249.0,128.8581,128.8878,128.4427,128.4921,29249.0
2024-03-14 11:30:00,129.94,130.11,129.6,129.93,25400.0,128.5218,128.69,128.1855,128.5119,25400.0
2024-03-14 11:40:00,129.97,130.02,129.55,129.57,25206.0,128.5515,128.6009,128.1361,128.1559,25206.0
2024-03-14 11:50:00,129.57,130.01,129.57,129.86,19959.0,128.1559,128.591,128.1559,128.4427,19959.0
2024-03-14 12:00:00,129.89,130.0,129.71,129.83,15480.0,128.4724,128.5812,128.2943,128.413,15480.0
2024-03-14 12:10:00,129.85,130.1,129.84,129.93,24662.0,128.4328,128.6801,128.4229,128.5119,24662.0
2024-03-14 12:20:00,129.93,130.1,129.9,129.95,23353.0,128.5119,128.6801,128.4823,128.5317,23353.0
2024-03-14 12:30:00,129.95,130.05,129.91,130.0,9141.0,128.5317,128.6306,128.4921,128.5812,9141.0
2024-03-14 12:40:00,130.0,130.03,129.83,129.89,7353.0,128.5812,128.6108,128.413,128.4724,7353.0
2024-03-14 12:50:00,129.89,130.02,129.8,129.95,30940.0,128.4724,128.6009,128.3833,128.5317,30940.0
2024-03-14 13:00:00,129.94,130.12,129.45,129.49,29921.0,128.5218,128.6998,128.0372,128.0767,29921.0
2024-03-14 13:10:00,129.44,129.51,129.1,129.1,10027.0,128.0273,128.0965,127.691,127.691,10027.0
2024-03-14 13:20:00,129.14,129.2,128.62,128.99,46842.0,127.7305,127.7899,127.2162,127.5822,46842.0
2024-03-14 13:30:00,129.04,129.12,128.94,129.08,9759.0,127.6316,127.7108,127.5327,127.6712,9759.0
2024-03-14 13:40:00,129.13,129.32,129.13,129.25,10663.0,127.7207,127.9086,127.7207,127.8393,10663.0
2024-03-14 13:50:00,129.25,129.37,129.16,129.33,9618.0,127.8393,127.958,127.7503,127.9185,9618.0
2024-03-14 14:00:00,129.39,129.48,129.27,129.47,15209.0,127.9778,128.0668,127.8591,128.0569,15209.0
2024-03-14 14:10:00,129.46,129.64,129.42,129.49,12263.0,128.0471,128.2251,128.0075,128.0767,12263.0
2024-03-14 14:20:00,129.54,129.57,129.45,129.49,7704.0,128.1262,128.1559,128.0372,128.0767,7704.0
2024-03-14 14:30:00,129.49,129.52,129.13,129.18,14331.0,128.0767,128.1064,127.7207,127.7701,14331.0
2024-03-14 14:40:00,129.19,129.29,129.1,129.17,13248.0,127.78,127.8789,127.691,127.7602,13248.0
2024-03-14 14:50:00,129.15,129.24,129.03,129.15,24185.0,127.7404,127.8295,127.6217,127.7404,24185.0
2024-03-14 15:00:00,129.12,129.29,128.74,128.81,24740.0,127.7108,127.8789,127.3349,127.4041,24740.0
2024-03-14 15:10:00,128.81,129.27,128.8,129.2,33380.0,127.4041,127.8591,127.3943,127.7899,33380.0
2024-03-14 15:20:00,129.19,129.21,128.84,129.12,43876.0,127.78,127.7998,127.4338,127.7108,43876.0
2024-03-14 15:30:00,129.13,129.23,128.86,129.2,66192.0,127.7207,127.8196,127.4536,127.7899,66192.0
2024-03-14 15:40:00,129.18,129.19,128.6,128.81,62115.0,127.7701,127.78,127.1964,127.4041,62115.0
2024-03-14 15:50:00,128.86,129.21,128.63,128.71,251491.0,127.4536,127.7998,127.2261,127.3052,251491.0
2024-03-15 09:30:00,128.75,130.61,128.75,129.99,230225.0,127.3448,129.1845,127.3448,128.5713,230225.0
2024-03-15 09:40:00,130.15,130.59,129.35,129.64,31694.0,128.7295,129.1647,127.9383,128.2251,31694.0
2024-03-15 09:50:00,129.71,129.96,129.5,129.78,20956.0,128.2943,128.5416,128.0866,128.3636,20956.0
2024-03-15 10:00:00,129.7,129.99,129.47,129.66,31306.0,128.2844,128.5713,128.0569,128.2449,31306.0
2024-03-15 10:10:00,129.61,130.14,129.6,129.82,32724.0,128.1954,128.7196,128.1855,128.4031,32724.0
2024-03-15 10:20:00,129.85,130.12,129.75,129.92,21283.0,128.4328,128.6998,128.3339,128.502,21283.0
2024-03-15 10:30:00,129.89,130.21,129.73,130.04,25151.0,128.4724,128.7889,128.3141,128.6207,25151.0
2024-03-15 10:40:00,130.11,130.35,130.05,130.35,16637.0,128.69,128.9273,128.6306,128.9273,16637.0
2024-03-15 10:50:00,130.36,130.51,130.16,130.36,33577.0,128.9372,129.0856,128.7394,128.9372,33577.0
2024-03-15 11:00:00,130.41,130.41,130.02,130.18,31697.0,128.9867,128.9867,128.6009,128.7592,31697.0
2024-03-15 11:10:00,130.18,130.47,130.13,130.26,19236.0,128.7592,129.046,128.7097,128.8383,19236.0
2024-03-15 11:20:00,130.27,130.28,130.06,130.11,14944.0,128.8482,128.8581,128.6405,128.69,14944.0
2024-03-15 11:30:00,130.1,130.26,129.76,129.81,15473.0,128.6801,128.8383,128.3438,128.3932,15473.0
2024-03-15 11:40:00,129.79,129.81,129.27,129.27,10944.0,128.3735,128.3932,127.8591,127.8591,10944.0
2024-03-15 11:50:00,129.27,129.32,129.17,129.28,17413.0,127.8591,127.9086,127.7602,127.869,17413.0
2024-03-15 12:00:00,129.27,129.41,129.1,129.15,18422.0,127.8591,127.9976,127.691,127.7404,18422.0
2024-03-15 12:10:00,129.15,129.23,128.96,128.96,27201.0,127.7404,127.8196,127.5525,127.5525,27201.0
2024-03-15 12:20:00,128.98,129.21,128.98,129.15,16332.0,127.5723,127.7998,127.5723,127.7404,16332.0
2024-03-15 12:30:00,129.14,129.24,129.0,129.23,14213.0,127.7305,127.8295,127.5921,127.8196,14213.0
2024-03-15 12:40:00,129.2,129.28,129.11,129.18,15734.0,127.7899,127.869,127.7009,127.7701,15734.0
2024-03-15 12:50:00,129.14,129.22,128.83,129.0,18754.0,127.7305,127.8097,127.4239,127.5921,18754.0
2024-03-15 13:00:00,128.99,129.21,128.99,129.19,11103.0,127.5822,127.7998,127.5822,127.78,11103.0
2024-03-15 13:10:00,129.21,129.4,129.19,129.31,12400.0,127.7998,127.9877,127.78,127.8987,12400.0
2024-03-15 13:20:00,129.32,129.49,129.28,129.35,9417.0,127.9086,128.0767,127.869,127.9383,9417.0
2024-03-15 13:30:00,129.36,129.42,129.15,129.19,9976.0,127.9481,128.0075,127.7404,127.78,9976.0
2024-03-15 13:40:00,129.2,129.28,129.16,129.17,10434.0,127.7899,127.869,127.7503,127.7602,10434.0
2024-03-15 13:50:00,129.15,129.31,129.12,129.22,11061.0,127.7404,127.8987,127.7108,127.8097,11061.0
2024-03-15 14:00:00,129.22,129.27,129.07,129.09,10986.0,127.8097,127.8591,127.6613,127.6811,10986.0
2024-03-15 14:10:00,129.07,129.1,128.98,129.06,13634.0,127.6613,127.691,127.5723,127.6514,13634.0
2024-03-15 14:20:00,129.04,129.18,128.99,129.15,21887.0,127.6316,127.7701,127.5822,127.7404,21887.0
2024-03-15 14:30:00,129.13,129.38,129.11,129.35,17405.0,127.7207,127.9679,127.7009,127.9383,17405.0
2024-03-15 14:40:00,129.36,129.47,129.31,129.37,13449.0,127.9481,128.0569,127.8987,127.958,13449.0
2024-03-15 14:50:00,129.34,129.5,129.33,129.39,14099.0,127.9284,128.0866,127.9185,127.9778,14099.0
2024-03-15 15:00:00,129.39,129.39,128.99,128.99,15058.0,127.9778,127.9778,127.5822,127.5822,15058.0
2024-03-15 15:10:00,128.98,129.17,128.83,128.86,26877.0,127.5723,127.7602,127.4239,127.4536,26877.0
2024-03-15 15:20:00,128.91,128.91,128.33,128.45,26685.0,127.5031,127.5031,126.9294,127.0481,26685.0
2024-03-15 15:30:00,128.42,128.68,128.41,128.49,27018.0,127.0184,127.2756,127.0085,127.0876,27018.0
2024-03-15 15:40:00,128.43,128.71,128.26,128.7,35317.0,127.0283,127.3052,126.8601,127.2953,35317.0
2024-03-15 15:50:00,128.66,129.24,128.65,128.92,145854.0,127.2558,127.8295,127.2459,127.5129,145854.0
2024-03-18 09:30:00,129.76,129.95,129.1,129.91,92334.0,128.3438,128.5317,127.691,128.4921,92334.0
2024-03-18 09:40:00,129.84,129.89,128.8,129.22,51833.0,128.4229,128.4724,127.3943,127.8097,51833.0
2024-03-18 09:50:00,129.2,129.37,129.04,129.37,29886.0,127.7899,127.958,127.6316,127.958,29886.0
2024-03-18 10:00:00,129.33,130.15,129.26,130.13,53293.0,127.9185,128.7295,127.8492,128.7097,53293.0
2024-03-18 10:10:00,130.16,130.48,129.88,130.05,41606.0,128.7394,129.0559,128.4625,128.6306,41606.0
2024-03-18 10:20:00,130.01,130.33,129.71,129.81,42543.0,128.591,128.9076,128.2943,128.3932,42543.0
2024-03-18 10:30:00,129.86,130.13,129.78,130.13,22125.0,128.4427,128.7097,128.3636,128.7097,22125.0
2024-03-18 10:40:00,130.13,131.1,130.05,131.08,97725.0,128.7097,129.6692,128.6306,129.6494,97725.0
2024-03-18 10:50:00,131.02,131.24,130.77,130.9,84391.0,129.59,129.8076,129.3428,129.4713,84391.0
2024-03-18 11:00:00,130.99,131.12,130.83,130.86,26957.0,129.5604,129.6889,129.4021,129.4318,26957.0
2024-03-18 11:10:00,130.87,131.04,130.67,130.99,29166.0,129.4417,129.6098,129.2438,129.5604,29166.0
2024-03-18 11:20:00,131.01,131.04,130.82,131.01,23881.0,129.5801,129.6098,129.3922,129.5801,23881.0
2024-03-18 11:30:00,131.01,131.12,130.87,130.97,27902.0,129.5801,129.6889,129.4417,129.5406,27902.0
2024-03-18 11:40:00,130.98,131.01,130.37,130.44,35697.0,129.5505,129.5801,128.9471,129.0164,35697.0
2024-03-18 11:50:00,130.44,130.51,130.14,130.45,30750.0,129.0164,129.0856,128.7196,129.0262,30750.0
2024-03-18 12:00:00,130.46,130.47,130.19,130.31,17171.0,129.0361,129.046,128.7691,128.8878,17171.0
2024-03-18 12:10:00,130.23,130.27,129.99,130.04,25279.0,128.8086,128.8482,128.5713,128.6207,25279.0
2024-03-18 12:20:00,130.0,130.01,129.58,129.58,22557.0,128.5812,128.591,128.1657,128.1657,22557.0
2024-03-18 12:30:00,129.56,129.75,129.32,129.56,26882.0,128.146,128.3339,127.9086,128.146,26882.0
2024-03-18 12:40:00,129.55,129.62,129.29,129.3,17051.0,128.1361,128.2053,127.8789,127.8888,17051.0
2024-03-18 12:50:00,129.31,129.33,128.9,128.96,25074.0,127.8987,127.9185,127.4932,127.5525,25074.0
2024-03-18 13:00:00,129.0,129.02,128.67,128.78,23484.0,127.5921,127.6119,127.2657,127.3745,23484.0
2024-03-18 13:10:00,128.8,128.84,128.45,128.45,20517.0,127.3943,127.4338,127.0481,127.0481,20517.0
2024-03-18 13:20:00,128.47,129.03,128.47,129.03,27716.0,127.0679,127.6217,127.0679,127.6217,27716.0
2024-03-18 13:30:00,129.02,129.03,128.75,128.94,15743.0,127.6119,127.6217,127.3448,127.5327,15743.0
2024-03-18 13:40:00,129.0,129.01,128.83,128.95,10835.0,127.5921,127.602,127.4239,127.5426,10835.0
2024-03-18 13:50:00,128.93,129.07,128.87,128.97,20814.0,127.5228,127.6613,127.4635,127.5624,20814.0
2024-03-18 14:00:00,128.94,129.05,128.81,129.05,16759.0,127.5327,127.6415,127.4041,127.6415,16759.0
2024-03-18 14:10:00,129.06,129.1,128.91,128.96,14920.0,127.6514,127.691,127.5031,127.5525,14920.0
2024-03-18 14:20:00,128.98,129.1,128.9,129.1,21841.0,127.5723,127.691,127.4932,127.691,21841.0
2024-03-18 14:30:00,129.1,129.26,128.97,129.25,21823.0,127.691,127.8492,127.5624,127.8393,21823.0
2024-03-18 14:40:00,129.27,129.57,129.19,129.56,29281.0,127.8591,128.1559,127.78,128.146,29281.0
2024-03-18 14:50:00,129.59,129.62,129.51,129.53,17442.0,128.1756,128.2053,128.0965,128.1163,17442.0
2024-03-18 15:00:00,129.53,129.65,129.33,129.63,22713.0,128.1163,128.235,127.9185,128.2152,22713.0
2024-03-18 15:10:00,129.63,129.7,129.43,129.56,35010.0,128.2152,128.2844,128.0174,128.146,35010.0
2024-03-18 15:20:00,129.59,129.66,129.31,129.31,29205.0,128.1756,128.2449,127.8987,127.8987,29205.0
2024-03-18 15:30:00,129.31,129.38,129.22,129.29,45783.0,127.8987,127.9679,127.8097,127.8789,45783.0
2024-03-18 15:40:00,129.33,129.43,128.68,128.69,65815.0,127.9185,128.0174,127.2756,127.2855,65815.0
2024-03-18 15:50:00,128.67,128.69,128.17,128.27,221389.0,127.2657,127.2855,126.7711,126.87,221389.0
2024-03-19 09:30:00,128.25,128.49,127.97,128.13,32903.0,126.8503,127.0876,126.5733,126.7316,32903.0
2024-03-19 09:40:00,128.01,128.02,127.24,127.3,51708.0,126.6129,126.6228,125.8513,125.9106,51708.0
2024-03-19 09:50:00,127.29,128.2,127.23,128.02,19185.0,125.9007,126.8008,125.8414,126.6228,19185.0
2024-03-19 10:00:00,128.0,128.32,127.93,128.28,31789.0,126.603,126.9195,126.5338,126.8799,31789.0
2024-03-19 10:10:00,128.27,128.41,127.95,128.27,36475.0,126.87,127.0085,126.5535,126.87,36475.0
2024-03-19 10:20:00,128.26,128.34,127.83,127.9,55428.0,126.8601,126.9393,126.4348,126.5041,55428.0
2024-03-19 10:30:00,127.89,128.07,127.72,128.02,23305.0,126.4942,126.6722,126.326,126.6228,23305.0
2024-03-19 10:40:00,128.0,128.13,127.8,127.97,28595.0,126.603,126.7316,126.4052,126.5733,28595.0
2024-03-19 10:50:00,127.98,128.11,127.89,128.11,25926.0,126.5832,126.7118,126.4942,126.7118,25926.0
2024-03-19 11:00:00,128.06,128.23,128.01,128.05,13293.0,126.6623,126.8305,126.6129,126.6524,13293.0
2024-03-19 11:10:00,128.02,128.22,127.98,128.02,14259.0,126.6228,126.8206,126.5832,126.6228,14259.0
2024-03-19 11:20:00,128.03,128.09,127.93,127.96,17581.0,126.6327,126.692,126.5338,126.5634,17581.0
2024-03-19 11:30:00,127.96,128.25,127.96,128.22,16576.0,126.5634,126.8503,126.5634,126.8206,16576.0
2024-03-19 11:40:00,128.24,128.46,128.23,128.38,13177.0,126.8404,127.058,126.8305,126.9788,13177.0
2024-03-19 11:50:00,128.36,128.72,128.36,128.72,19754.0,126.9591,127.3151,126.9591,127.3151,19754.0
2024-03-19 12:00:00,128.7,128.76,128.62,128.69,16257.0,127.2953,127.3547,127.2162,127.2855,16257.0
2024-03-19 12:10:00,128.7,129.03,128.7,128.96,17658.0,127.2953,127.6217,127.2953,127.5525,17658.0
2024-03-19 12:20:00,129.0,129.0,128.78,128.9,3930.0,127.5921,127.5921,127.3745,127.4932,3930.0
2024-03-19 12:30:00,128.94,129.26,128.87,129.02,16171.0,127.5327,127.8492,127.4635,127.6119,16171.0
2024-03-19 12:40:00,129.03,129.54,129.03,129.52,46164.0,127.6217,128.1262,127.6217,128.1064,46164.0
2024-03-19 12:50:00,129.53,129.6,129.32,129.35,24290.0,128.1163,128.1855,127.9086,127.9383,24290.0
2024-03-19 13:00:00,129.29,129.44,128.9,128.9,25340.0,127.8789,128.0273,127.4932,127.4932,25340.0
2024-03-19 13:10:00,128.92,129.06,128.85,129.02,8070.0,127.5129,127.6514,127.4437,127.6119,8070.0
2024-03-19 13:20:00,129.04,129.13,128.98,129.06,12570.0,127.6316,127.7207,127.5723,127.6514,12570.0
2024-03-19 13:30:00,129.06,129.22,129.06,129.17,15557.0,127.6514,127.8097,127.6514,127.7602,15557.0
2024-03-19 13:40:00,129.14,129.28,129.13,129.23,15358.0,127.7305,127.869,127.7207,127.8196,15358.0
2024-03-19 13:50:00,129.25,129.43,129.16,129.23,40980.0,127.8393,128.0174,127.7503,127.8196,40980.0
2024-03-19 14:00:00,129.19,129.21,129.05,129.17,14348.0,127.78,127.7998,127.6415,127.7602,14348.0
2024-03-19 14:10:00,129.21,129.4,129.2,129.28,23184.0,127.7998,127.9877,127.7899,127.869,23184.0
2024-03-19 14:20:00,129.34,129.39,129.27,129.39,14544.0,127.9284,127.9778,127.8591,127.9778,14544.0
2024-03-19 14:30:00,129.44,129.47,129.26,129.29,9620.0,128.0273,128.0569,127.8492,127.8789,9620.0
2024-03-19 14:40:00,129.29,129.46,129.25,129.28,9516.0,127.8789,128.0471,127.8393,127.869,9516.0
2024-03-19 14:50:00,129.25,129.33,129.11,129.16,27939.0,127.8393,127.9185,127.7009,127.7503,27939.0
2024-03-19 15:00:00,129.15,129.2,129.07,129.12,16284.0,127.7404,127.7899,127.6613,127.7108,16284.0
2024-03-19 15:10:00,129.14,129.14,128.81,129.03,17831.0,127.7305,127.7305,127.4041,127.6217,17831.0
2024-03-19 15:20:00,129.05,129.13,128.98,129.12,13848.0,127.6415,127.7207,127.5723,127.7108,13848.0
2024-03-19 15:30:00,129.14,129.39,129.1,129.36,26941.0,127.7305,127.9778,127.691,127.9481,26941.0
2024-03-19 15:40:00,129.35,129.49,129.1,129.23,34764.0,127.9383,128.0767,127.691,127.8196,34764.0
2024-03-19 15:50:00,129.22,129.59,129.14,129.43,105074.0,127.8097,128.1756,127.7305,128.0174,105074.0
2024-03-20 09:30:00,129.41,129.59,128.99,129.3,40317.0,127.9976,128.1756,127.5822,127.8888,40317.0
2024-03-20 09:40:00,129.44,129.82,129.22,129.65,35718.0,128.0273,128.4031,127.8097,128.235,35718.0
2024-03-20 09:50:00,129.75,129.95,129.51,129.66,13562.0,128.3339,128.5317,128.0965,128.2449,13562.0
2024-03-20 10:00:00,129.78,130.3,129.69,130.1,27307.0,128.3636,128.8779,128.2745,128.6801,27307.0
2024-03-20 10:10:00,129.93,130.26,129.78,130.25,19842.0,128.5119,128.8383,128.3636,128.8284,19842.0
2024-03-20 10:20:00,130.31,130.63,130.2,130.54,14974.0,128.8878,129.2043,128.779,129.1153,14974.0
2024-03-20 10:30:00,130.52,130.75,130.48,130.69,18969.0,129.0955,129.323,129.0559,129.2636,18969.0
2024-03-20 10:40:00,130.72,131.06,130.66,131.01,29082.0,129.2933,129.6296,129.234,129.5801,29082.0
2024-03-20 10:50:00,131.04,131.29,131.01,131.19,20223.0,129.6098,129.8571,129.5801,129.7582,20223.0
2024-03-20 11:00:00,131.13,131.23,130.94,131.14,23627.0,129.6988,129.7977,129.5109,129.7087,23627.0
2024-03-20 11:10:00,131.13,131.65,131.05,131.55,31790.0,129.6988,130.2132,129.6197,130.1142,31790.0
2024-03-20 11:20:00,131.52,131.98,131.52,131.91,25861.0,130.0846,130.5395,130.0846,130.4703,25861.0
2024-03-20 11:30:00,131.91,132.14,131.86,132.1,43092.0,130.4703,130.6978,130.4209,130.6582,43092.0
2024-03-20 11:40:00,132.07,132.42,132.07,132.33,35727.0,130.6286,130.9747,130.6286,130.8857,35727.0
2024-03-20 11:50:00,132.32,132.35,131.85,132.11,41818.0,130.8758,130.9055,130.411,130.6681,41818.0
2024-03-20 12:00:00,132.14,132.49,131.99,132.33,33841.0,130.6978,131.044,130.5494,130.8857,33841.0
2024-03-20 12:10:00,132.26,132.7,132.13,132.69,43086.0,130.8165,131.2517,130.6879,131.2418,43086.0
2024-03-20 12:20:00,132.69,132.76,132.15,132.26,22469.0,131.2418,131.311,130.7077,130.8165,22469.0
2024-03-20 12:30:00,132.24,132.33,132.0,132.15,18770.0,130.7967,130.8857,130.5593,130.7077,18770.0
2024-03-20 12:40:00,132.1,132.16,131.91,132.09,42653.0,130.6582,130.7176,130.4703,130.6483,42653.0
2024-03-20 12:50:00,132.05,132.05,131.72,131.91,17940.0,130.6088,130.6088,130.2824,130.4703,17940.0
2024-03-20 13:00:00,131.92,132.07,131.78,131.78,13080.0,130.4802,130.6286,130.3417,130.3417,13080.0
2024-03-20 13:10:00,131.7,131.98,131.7,131.95,7938.0,130.2626,130.5395,130.2626,130.5099,7938.0
2024-03-20 13:20:00,131.93,132.05,131.75,132.0,19721.0,130.4901,130.6088,130.3121,130.5593,19721.0
2024-03-20 13:30:00,132.0,132.28,131.96,132.14,33443.0,130.5593,130.8363,130.5198,130.6978,33443.0
2024-03-20 13:40:00,132.09,132.36,132.09,132.31,17763.0,130.6483,130.9154,130.6483,130.8659,17763.0
2024-03-20 13:50:00,132.37,132.37,132.17,132.21,25346.0,130.9253,130.9253,130.7275,130.767,25346.0
2024-03-20 14:00:00,132.28,133.53,132.28,133.2,102559.0,130.8363,132.0726,130.8363,131.7462,102559.0
2024-03-20 14:10:00,133.23,133.37,132.7,132.78,38950.0,131.7759,131.9144,131.2517,131.3308,38950.0
2024-03-20 14:20:00,132.72,133.16,132.71,133.07,111535.0,131.2715,131.7067,131.2616,131.6177,111535.0
2024-03-20 14:30:00,133.17,133.31,132.43,133.0,37636.0,131.7166,131.855,130.9846,131.5484,37636.0
2024-03-20 14:40:00,133.1,133.87,132.9,133.74,104146.0,131.6473,132.4089,131.4495,132.2803,104146.0
2024-03-20 14:50:00,133.73,134.53,133.7,133.94,160766.0,132.2704,133.0617,132.2408,132.4782,160766.0
2024-03-20 15:00:00,134.02,134.62,133.98,134.45,83180.0,132.5573,133.1507,132.5177,132.9826,83180.0
2024-03-20 15:10:00,134.46,134.59,134.08,134.4,52457.0,132.9925,133.1211,132.6166,132.9331,52457.0
2024-03-20 15:20:00,134.4,134.81,134.34,134.73,84737.0,132.9331,133.3387,132.8738,133.2595,84737.0
2024-03-20 15:30:00,134.72,134.94,134.5,134.78,60229.0,133.2496,133.4672,133.032,133.309,60229.0
2024-03-20 15:40:00,134.77,135.19,134.68,134.7,149974.0,133.2991,133.7145,133.2101,133.2299,149974.0
2024-03-20 15:50:00,134.74,135.55,134.62,135.54,254561.0,133.2694,134.0706,133.1507,134.0607,254561.0
2024-03-21 09:30:00,136.79,137.44,136.26,136.54,127234.0,135.2971,135.94,134.7728,135.0498,127234.0
2024-03-21 09:40:00,136.7,137.29,136.24,136.32,50145.0,135.208,135.7916,134.7531,134.8322,50145.0
2024-03-21 09:50:00,136.41,136.87,136.28,136.34,73559.0,134.9212,135.3762,134.7926,134.852,73559.0
2024-03-21 10:00:00,136.39,136.39,135.7,135.94,72128.0,134.9014,134.9014,134.2189,134.4563,72128.0
2024-03-21 10:10:00,136.0,136.52,135.94,136.31,50230.0,134.5157,135.03,134.4563,134.8223,50230.0
2024-03-21 10:20:00,136.26,136.29,136.09,136.18,29420.0,134.7728,134.8025,134.6047,134.6937,29420.0
2024-03-21 10:30:00,136.18,136.5,135.78,136.46,49851.0,134.6937,135.0102,134.2981,134.9707,49851.0
2024-03-21 10:40:00,136.46,136.77,136.29,136.37,58953.0,134.9707,135.2773,134.8025,134.8816,58953.0
2024-03-21 10:50:00,136.36,136.4,135.94,136.17,23538.0,134.8717,134.9113,134.4563,134.6838,23538.0
2024-03-21 11:00:00,136.12,136.34,136.07,136.26,21319.0,134.6344,134.852,134.5849,134.7728,21319.0
2024-03-21 11:10:00,136.32,136.5,136.12,136.44,18516.0,134.8322,135.0102,134.6344,134.9509,18516.0
2024-03-21 11:20:00,136.43,136.55,136.31,136.46,16232.0,134.941,135.0597,134.8223,134.9707,16232.0
2024-03-21 11:30:00,136.43,136.53,136.13,136.34,19684.0,134.941,135.0399,134.6443,134.852,19684.0
2024-03-21 11:40:00,136.36,136.71,136.35,136.59,26110.0,134.8717,135.2179,134.8619,135.0992,26110.0
2024-03-21 11:50:00,136.58,136.84,136.2,136.25,36258.0,135.0893,135.3465,134.7135,134.7629,36258.0
2024-03-21 12:00:00,136.24,136.25,135.17,135.17,38618.0,134.7531,134.7629,133.6947,133.6947,38618.0
2024-03-21 12:10:00,135.19,135.34,135.05,135.06,41926.0,133.7145,133.8629,133.576,133.5859,41926.0
2024-03-21 12:20:00,135.07,135.57,135.02,135.37,28209.0,133.5958,134.0904,133.5464,133.8925,28209.0
2024-03-21 12:30:00,135.3,135.58,135.12,135.38,132114.0,133.8233,134.1003,133.6453,133.9024,132114.0
2024-03-21 12:40:00,135.43,135.43,134.8,134.83,119928.0,133.9519,133.9519,133.3288,133.3584,119928.0
2024-03-21 12:50:00,134.86,135.13,134.75,135.06,42683.0,133.3881,133.6552,133.2793,133.5859,42683.0
2024-03-21 13:00:00,135.12,135.58,134.98,135.56,22229.0,133.6453,134.1003,133.5068,134.0805,22229.0
2024-03-21 13:10:00,135.52,135.82,135.39,135.42,18380.0,134.0409,134.3376,133.9123,133.942,18380.0
2024-03-21 13:20:00,135.42,135.42,134.96,135.04,23525.0,133.942,133.942,133.487,133.5662,23525.0
2024-03-21 13:30:00,135.04,135.5,134.98,135.42,18369.0,133.5662,134.0211,133.5068,133.942,18369.0
2024-03-21 13:40:00,135.37,135.45,135.19,135.24,75038.0,133.8925,133.9717,133.7145,133.764,75038.0
2024-03-21 13:50:00,135.22,135.25,134.98,135.05,31410.0,133.7442,133.7739,133.5068,133.576,31410.0
2024-03-21 14:00:00,135.06,135.39,134.92,135.39,9941.0,133.5859,133.9123,133.4475,133.9123,9941.0
2024-03-21 14:10:00,135.43,135.49,135.2,135.39,20073.0,133.9519,134.0112,133.7244,133.9123,20073.0
2024-03-21 14:20:00,135.43,135.62,135.39,135.62,10508.0,133.9519,134.1398,133.9123,134.1398,10508.0
2024-03-21 14:30:00,135.6,135.62,135.16,135.21,25711.0,134.12,134.1398,133.6848,133.7343,25711.0
2024-03-21 14:40:00,135.19,135.33,134.99,135.3,22826.0,133.7145,133.853,133.5167,133.8233,22826.0
2024-03-21 14:50:00,135.27,135.5,135.2,135.45,9091.0,133.7936,134.0211,133.7244,133.9717,9091.0
2024-03-21 15:00:00,135.45,135.61,135.29,135.3,15876.0,133.9717,134.1299,133.8134,133.8233,15876.0
2024-03-21 15:10:00,135.29,135.41,135.05,135.38,33415.0,133.8134,133.9321,133.576,133.9024,33415.0
2024-03-21 15:20:00,135.34,135.46,135.12,135.46,30268.0,133.8629,133.9816,133.6453,133.9816,30268.0
2024-03-21 15:30:00,135.45,135.53,135.17,135.46,50397.0,133.9717,134.0508,133.6947,133.9816,50397.0
2024-03-21 15:40:00,135.47,135.95,135.43,135.71,39129.0,133.9915,134.4662,133.9519,134.2288,39129.0
2024-03-21 15:50:00,135.78,136.03,135.59,135.71,119908.0,134.2981,134.5453,134.1101,134.2288,119908.0
2024-03-22 09:30:00,135.48,135.9,135.2,135.2,42437.0,134.0013,134.4168,133.7244,133.7244,42437.0
2024-03-22 09:40:00,135.2,135.86,135.2,135.44,35973.0,133.7244,134.3772,133.7244,133.9618,35973.0
2024-03-22 09:50:00,135.43,135.74,135.23,135.54,27049.0,133.9519,134.2585,133.7541,134.0607,27049.0
2024-03-22 10:00:00,135.67,136.25,135.67,136.2,36230.0,134.1893,134.7629,134.1893,134.7135,36230.0
2024-03-22 10:10:00,136.23,136.34,135.96,136.09,19661.0,134.7432,134.852,134.4761,134.6047,19661.0
2024-03-22 10:20:00,136.1,136.1,135.51,135.61,16478.0,134.6146,134.6146,134.031,134.1299,16478.0
2024-03-22 10:30:00,135.6,135.75,135.43,135.54,13567.0,134.12,134.2684,133.9519,134.0607,13567.0
2024-03-22 10:40:00,135.59,135.62,135.3,135.48,15061.0,134.1101,134.1398,133.8233,134.0013,15061.0
2024-03-22 10:50:00,135.44,135.84,135.34,135.69,16428.0,133.9618,134.3574,133.8629,134.2091,16428.0
2024-03-22 11:00:00,135.67,135.94,135.66,135.68,14246.0,134.1893,134.4563,134.1794,134.1992,14246.0
2024-03-22 11:10:00,135.67,135.85,135.28,135.42,13445.0,134.1893,134.3673,133.8035,133.942,13445.0
2024-03-22 11:20:00,135.46,135.76,135.4,135.64,8241.0,133.9816,134.2783,133.9222,134.1596,8241.0
2024-03-22 11:30:00,135.6,135.85,135.45,135.45,14858.0,134.12,134.3673,133.9717,133.9717,14858.0
2024-03-22 11:40:00,135.41,135.52,135.38,135.38,8011.0,133.9321,134.0409,133.9024,133.9024,8011.0
2024-03-22 11:50:00,135.33,135.64,135.32,135.6,13901.0,133.853,134.1596,133.8431,134.12,13901.0
2024-03-22 12:00:00,135.7,135.73,135.55,135.6,15790.0,134.2189,134.2486,134.0706,134.12,15790.0
2024-03-22 12:10:00,135.58,135.66,135.5,135.53,16821.0,134.1003,134.1794,134.0211,134.0508,16821.0
2024-03-22 12:20:00,135.5,135.64,135.49,135.51,14680.0,134.0211,134.1596,134.0112,134.031,14680.0
2024-03-22 12:30:00,135.52,135.6,135.45,135.59,7986.0,134.0409,134.12,133.9717,134.1101,7986.0
2024-03-22 12:40:00,135.6,135.62,135.49,135.52,11014.0,134.12,134.1398,134.0112,134.0409,11014.0
2024-03-22 12:50:00,135.52,135.58,135.49,135.56,11786.0,134.0409,134.1003,134.0112,134.0805,11786.0
2024-03-22 13:00:00,135.57,135.58,135.4,135.43,15354.0,134.0904,134.1003,133.9222,133.9519,15354.0
2024-03-22 13:10:00,135.41,135.51,135.25,135.44,22307.0,133.9321,134.031,133.7739,133.9618,22307.0
2024-03-22 13:20:00,135.41,135.56,135.38,135.53,25993.0,133.9321,134.0805,133.9024,134.0508,25993.0
2024-03-22 13:30:00,135.53,135.6,135.42,135.42,10517.0,134.0508,134.12,133.942,133.942,10517.0
2024-03-22 13:40:00,135.44,135.46,135.37,135.46,12849.0,133.9618,133.9816,133.8925,133.9816,12849.0
2024-03-22 13:50:00,135.44,135.59,135.42,135.53,11507.0,133.9618,134.1101,133.942,134.0508,11507.0
2024-03-22 14:00:00,135.51,135.7,135.5,135.57,9967.0,134.031,134.2189,134.0211,134.0904,9967.0
2024-03-22 14:10:00,135.58,135.59,135.3,135.38,17548.0,134.1003,134.1101,133.8233,133.9024,17548.0
2024-03-22 14:20:00,135.38,135.48,135.31,135.37,20943.0,133.9024,134.0013,133.8332,133.8925,20943.0
2024-03-22 14:30:00,135.37,135.55,135.36,135.46,14628.0,133.8925,134.0706,133.8827,133.9816,14628.0
2024-03-22 14:40:00,135.46,135.57,135.42,135.51,12848.0,133.9816,134.0904,133.942,134.031,12848.0
2024-03-22 14:50:00,135.46,135.83,135.46,135.77,29071.0,133.9816,134.3475,133.9816,134.2882,29071.0
2024-03-22 15:00:00,135.77,135.77,135.54,135.56,12648.0,134.2882,134.2882,134.0607,134.0805,12648.0
2024-03-22 15:10:00,135.57,135.57,135.34,135.41,18813.0,134.0904,134.0904,133.8629,133.9321,18813.0
2024-03-22 15:20:00,135.4,135.62,135.39,135.62,14562.0,133.9222,134.1398,133.9123,134.1398,14562.0
2024-03-22 15:30:00,135.61,135.71,135.48,135.68,19342.0,134.1299,134.2288,134.0013,134.1992,19342.0
2024-03-22 15:40:00,135.69,136.01,135.64,135.96,52710.0,134.2091,134.5256,134.1596,134.4761,52710.0
2024-03-22 15:50:00,135.96,136.2,135.86,136.01,134030.0,134.4761,134.7135,134.3772,134.5256,134030.0
2024-03-25 09:30:00,136.82,138.31,136.61,137.64,116272.0,135.3267,136.8005,135.119,136.1378,116272.0
2024-03-25 09:40:00,137.61,137.65,136.99,137.0,61002.0,136.1081,136.1477,135.4949,135.5048,61002.0
2024-03-25 09:50:00,137.01,137.09,135.95,136.55,100617.0,135.5147,135.5938,134.4662,135.0597,100617.0
2024-03-25 10:00:00,136.53,136.98,136.29,136.86,238857.0,135.0399,135.485,134.8025,135.3663,238857.0
2024-03-25 10:10:00,136.84,137.13,136.62,136.77,32211.0,135.3465,135.6333,135.1289,135.2773,32211.0
2024-03-25 10:20:00,136.8,136.81,136.18,136.41,24178.0,135.3069,135.3168,134.6937,134.9212,24178.0
2024-03-25 10:30:00,136.44,136.7,136.34,136.54,69017.0,134.9509,135.208,134.852,135.0498,69017.0
2024-03-25 10:40:00,136.51,136.56,136.04,136.33,33031.0,135.0201,135.0696,134.5552,134.8421,33031.0
2024-03-25 10:50:00,136.29,136.78,136.26,136.57,26954.0,134.8025,135.2872,134.7728,135.0795,26954.0
2024-03-25 11:00:00,136.58,137.15,136.58,137.08,21186.0,135.0893,135.6531,135.0893,135.5839,21186.0
2024-03-25 11:10:00,137.04,137.22,136.76,136.76,14399.0,135.5443,135.7224,135.2674,135.2674,14399.0
2024-03-25 11:20:00,136.8,136.91,136.69,136.85,16202.0,135.3069,135.4157,135.1981,135.3564,16202.0
2024-03-25 11:30:00,136.8,136.98,136.58,136.92,10539.0,135.3069,135.485,135.0893,135.4256,10539.0
2024-03-25 11:40:00,136.93,136.93,136.57,136.64,20512.0,135.4355,135.4355,135.0795,135.1487,20512.0
2024-03-25 11:50:00,136.62,136.91,136.55,136.67,18722.0,135.1289,135.4157,135.0597,135.1784,18722.0
2024-03-25 12:00:00,136.67,136.91,136.51,136.74,19339.0,135.1784,135.4157,135.0201,135.2476,19339.0
2024-03-25 12:10:00,136.73,136.76,136.51,136.71,45364.0,135.2377,135.2674,135.0201,135.2179,45364.0
2024-03-25 12:20:00,136.71,136.71,136.44,136.64,13841.0,135.2179,135.2179,134.9509,135.1487,13841.0
2024-03-25 12:30:00,136.64,136.77,136.63,136.68,13348.0,135.1487,135.2773,135.1388,135.1883,13348.0
2024-03-25 12:40:00,136.66,136.82,136.63,136.72,9884.0,135.1685,135.3267,135.1388,135.2278,9884.0
2024-03-25 12:50:00,136.74,137.06,136.74,136.99,20085.0,135.2476,135.5641,135.2476,135.4949,20085.0
2024-03-25 13:00:00,136.99,137.1,136.97,137.09,11325.0,135.4949,135.6037,135.4751,135.5938,11325.0
2024-03-25 13:10:00,137.1,137.15,136.9,137.07,11855.0,135.6037,135.6531,135.4059,135.574,11855.0
2024-03-25 13:20:00,137.03,137.22,137.0,137.18,21029.0,135.5344,135.7224,135.5048,135.6828,21029.0
2024-03-25 13:30:00,137.17,137.35,137.13,137.31,12872.0,135.6729,135.8509,135.6333,135.8114,12872.0
2024-03-25 13:40:00,137.29,137.55,137.29,137.44,20213.0,135.7916,136.0488,135.7916,135.94,20213.0
2024-03-25 13:50:00,137.48,137.61,137.45,137.58,18535.0,135.9795,136.1081,135.9498,136.0784,18535.0
2024-03-25 14:00:00,137.58,137.65,137.4,137.4,31982.0,136.0784,136.1477,135.9004,135.9004,31982.0
2024-03-25 14:10:00,137.39,137.53,137.21,137.46,15711.0,135.8905,136.029,135.7125,135.9597,15711.0
2024-03-25 14:20:00,137.47,137.47,137.24,137.29,35982.0,135.9696,135.9696,135.7421,135.7916,35982.0
2024-03-25 14:30:00,137.28,137.36,137.1,137.1,20902.0,135.7817,135.8608,135.6037,135.6037,20902.0
2024-03-25 14:40:00,137.09,137.28,137.0,137.11,14869.0,135.5938,135.7817,135.5048,135.6136,14869.0
2024-03-25 14:50:00,137.12,137.19,136.97,137.0,14693.0,135.6235,135.6927,135.4751,135.5048,14693.0
2024-03-25 15:00:00,136.95,136.97,136.71,136.71,16157.0,135.4553,135.4751,135.2179,135.2179,16157.0
2024-03-25 15:10:00,136.72,136.86,136.66,136.78,18265.0,135.2278,135.3663,135.1685,135.2872,18265.0
2024-03-25 15:20:00,136.78,136.79,136.63,136.73,18340.0,135.2872,135.2971,135.1388,135.2377,18340.0
2024-03-25 15:30:00,136.7,136.92,136.62,136.64,36692.0,135.208,135.4256,135.1289,135.1487,36692.0
2024-03-25 15:40:00,136.68,136.95,136.56,136.78,44466.0,135.1883,135.4553,135.0696,135.2872,44466.0
2024-03-25 15:50:00,136.74,136.87,136.21,136.27,148128.0,135.2476,135.3762,134.7234,134.7827,148128.0
2024-03-26 09:30:00,136.8,137.88,136.79,137.29,61287.0,135.3069,136.3752,135.2971,135.7916,61287.0
2024-03-26 09:40:00,137.26,137.28,136.32,136.33,46366.0,135.7619,135.7817,134.8322,134.8421,46366.0
2024-03-26 09:50:00,136.31,136.89,136.21,136.69,19559.0,134.8223,135.396,134.7234,135.1981,19559.0
2024-03-26 10:00:00,136.6,136.88,136.39,136.42,20400.0,135.1091,135.3861,134.9014,134.9311,20400.0
2024-03-26 10:10:00,136.47,137.0,136.42,136.91,13689.0,134.9805,135.5048,134.9311,135.4157,13689.0
2024-03-26 10:20:00,136.91,137.09,136.64,136.95,13605.0,135.4157,135.5938,135.1487,135.4553,13605.0
2024-03-26 10:30:00,136.78,136.92,136.31,136.64,42306.0,135.2872,135.4256,134.8223,135.1487,42306.0
2024-03-26 10:40:00,136.57,136.59,135.92,136.0,16608.0,135.0795,135.0992,134.4365,134.5157,16608.0
2024-03-26 10:50:00,135.99,136.85,135.98,136.58,19472.0,134.5058,135.3564,134.4959,135.0893,19472.0
2024-03-26 11:00:00,136.66,137.14,136.66,137.01,20479.0,135.1685,135.6432,135.1685,135.5147,20479.0
2024-03-26 11:10:00,136.98,137.25,136.93,137.09,24861.0,135.485,135.752,135.4355,135.5938,24861.0
2024-03-26 11:20:00,137.03,137.05,136.85,136.93,10299.0,135.5344,135.5542,135.3564,135.4355,10299.0
2024-03-26 11:30:00,136.91,136.99,136.74,136.87,6794.0,135.4157,135.4949,135.2476,135.3762,6794.0
2024-03-26 11:40:00,136.87,136.93,136.72,136.76,4238.0,135.3762,135.4355,135.2278,135.2674,4238.0
2024-03-26 11:50:00,136.78,136.78,136.52,136.56,8392.0,135.2872,135.2872,135.03,135.0696,8392.0
2024-03-26 12:00:00,136.53,136.74,136.4,136.74,14292.0,135.0399,135.2476,134.9113,135.2476,14292.0
2024-03-26 12:10:00,136.71,136.86,136.64,136.72,8364.0,135.2179,135.3663,135.1487,135.2278,8364.0
2024-03-26 12:20:00,136.69,136.74,136.52,136.71,12417.0,135.1981,135.2476,135.03,135.2179,12417.0
2024-03-26 12:30:00,136.73,137.0,136.65,137.0,17279.0,135.2377,135.5048,135.1586,135.5048,17279.0
2024-03-26 12:40:00,136.99,137.11,136.96,137.01,33121.0,135.4949,135.6136,135.4652,135.5147,33121.0
2024-03-26 12:50:00,137.03,137.19,136.97,137.04,19737.0,135.5344,135.6927,135.4751,135.5443,19737.0
2024-03-26 13:00:00,137.02,137.18,136.98,137.04,14850.0,135.5245,135.6828,135.485,135.5443,14850.0
2024-03-26 13:10:00,137.06,137.14,137.0,137.03,9382.0,135.5641,135.6432,135.5048,135.5344,9382.0
2024-03-26 13:20:00,137.01,137.24,136.97,137.19,14334.0,135.5147,135.7421,135.4751,135.6927,14334.0
2024-03-26 13:30:00,137.2,137.26,137.1,137.16,9048.0,135.7026,135.7619,135.6037,135.663,9048.0
2024-03-26 13:40:00,137.16,137.19,137.08,137.12,6481.0,135.663,135.6927,135.5839,135.6235,6481.0
2024-03-26 13:50:00,137.1,137.12,136.99,137.06,11685.0,135.6037,135.6235,135.4949,135.5641,11685.0
2024-03-26 14:00:00,137.1,137.23,137.0,137.22,11796.0,135.6037,135.7322,135.5048,135.7224,11796.0
2024-03-26 14:10:00,137.18,137.46,137.14,137.46,12750.0,135.6828,135.9597,135.6432,135.9597,12750.0
2024-03-26 14:20:00,137.44,137.48,137.11,137.13,10230.0,135.94,135.9795,135.6136,135.6333,10230.0
2024-03-26 14:30:00,137.12,137.2,137.0,137.15,19541.0,135.6235,135.7026,135.5048,135.6531,19541.0
2024-03-26 14:40:00,137.14,137.18,136.99,137.06,31380.0,135.6432,135.6828,135.4949,135.5641,31380.0
2024-03-26 14:50:00,137.05,137.08,136.88,136.93,78589.0,135.5542,135.5839,135.3861,135.4355,78589.0
2024-03-26 15:00:00,136.94,136.95,136.52,136.67,28459.0,135.4454,135.4553,135.03,135.1784,28459.0
2024-03-26 15:10:00,136.69,136.9,136.65,136.69,33021.0,135.1981,135.4059,135.1586,135.1981,33021.0
2024-03-26 15:20:00,136.72,136.79,136.5,136.64,41555.0,135.2278,135.2971,135.0102,135.1487,41555.0
2024-03-26 15:30:00,136.64,136.81,136.36,136.8,22869.0,135.1487,135.3168,134.8717,135.3069,22869.0
2024-03-26 15:40:00,136.8,136.91,136.5,136.81,63035.0,135.3069,135.4157,135.0102,135.3168,63035.0
2024-03-26 15:50:00,136.84,136.93,136.53,136.88,181976.0,135.3465,135.4355,135.0399,135.3861,181976.0
2024-03-27 09:30:00,136.7,137.25,135.85,137.04,52575.0,135.208,135.752,134.3673,135.5443,52575.0
2024-03-27 09:40:00,136.87,138.05,136.59,137.81,31858.0,135.3762,136.5433,135.0992,136.3059,31858.0
2024-03-27 09:50:00,137.84,138.84,137.8,138.46,89237.0,136.3356,137.3247,136.296,136.9488,89237.0
2024-03-27 10:00:00,138.48,138.48,136.21,136.4,47389.0,136.9686,136.9686,134.7234,134.9113,47389.0
2024-03-27 10:10:00,136.35,136.84,135.51,136.75,71868.0,134.8619,135.3465,134.031,135.2575,71868.0
2024-03-27 10:20:00,136.59,137.26,136.44,137.25,19472.0,135.0992,135.7619,134.9509,135.752,19472.0
2024-03-27 10:30:00,137.3,137.33,136.44,137.32,22216.0,135.8015,135.8312,134.9509,135.8213,22216.0
2024-03-27 10:40:00,137.24,137.53,136.93,137.1,22038.0,135.7421,136.029,135.4355,135.6037,22038.0
2024-03-27 10:50:00,137.08,137.35,137.02,137.19,16907.0,135.5839,135.8509,135.5245,135.6927,16907.0
2024-03-27 11:00:00,137.22,137.64,137.22,137.59,23526.0,135.7224,136.1378,135.7224,136.0883,23526.0
2024-03-27 11:10:00,137.67,138.1,137.39,137.88,24138.0,136.1674,136.5928,135.8905,136.3752,24138.0
2024-03-27 11:20:00,137.89,138.28,137.86,138.11,29635.0,136.385,136.7708,136.3554,136.6026,29635.0
2024-03-27 11:30:00,138.11,138.85,138.07,138.6,55605.0,136.6026,137.3346,136.5631,137.0873,55605.0
2024-03-27 11:40:00,138.54,138.88,138.34,138.64,38142.0,137.028,137.3642,136.8301,137.1269,38142.0
2024-03-27 11:50:00,138.7,138.95,138.58,138.79,30838.0,137.1862,137.4335,137.0675,137.2752,30838.0
2024-03-27 12:00:00,138.73,138.92,138.5,138.92,20480.0,137.2159,137.4038,136.9884,137.4038,20480.0
2024-03-27 12:10:00,138.89,138.89,138.57,138.83,20982.0,137.3741,137.3741,137.0576,137.3148,20982.0
2024-03-27 12:20:00,138.78,139.25,138.75,139.19,53706.0,137.2653,137.7302,137.2357,137.6709,53706.0
2024-03-27 12:30:00,139.21,139.76,139.0,139.74,40010.0,137.6906,138.2346,137.4829,138.2149,40010.0
2024-03-27 12:40:00,139.73,139.86,139.53,139.77,27578.0,138.205,138.3335,138.0071,138.2445,27578.0
2024-03-27 12:50:00,139.76,140.65,139.72,140.44,110126.0,138.2346,139.1149,138.1951,138.9072,110126.0
2024-03-27 13:00:00,140.5,140.68,140.09,140.61,49119.0,138.9666,139.1446,138.561,139.0754,49119.0
2024-03-27 13:10:00,140.62,141.62,140.51,141.36,69860.0,139.0853,140.0743,138.9765,139.8172,69860.0
2024-03-27 13:20:00,141.36,141.36,140.45,140.55,40334.0,139.8172,139.8172,138.9171,139.016,40334.0
2024-03-27 13:30:00,140.54,140.91,140.46,140.64,32866.0,139.0061,139.3721,138.927,139.105,32866.0
2024-03-27 13:40:00,140.69,140.92,140.44,140.7,21774.0,139.1545,139.382,138.9072,139.1644,21774.0
2024-03-27 13:50:00,140.75,140.88,140.56,140.78,29361.0,139.2138,139.3424,139.0259,139.2435,29361.0
2024-03-27 14:00:00,140.77,140.84,140.41,140.6,24063.0,139.2336,139.3028,138.8775,139.0655,24063.0
2024-03-27 14:10:00,140.65,141.05,140.61,140.92,30140.0,139.1149,139.5106,139.0754,139.382,30140.0
2024-03-27 14:20:00,140.91,141.19,140.69,140.73,31024.0,139.3721,139.649,139.1545,139.194,31024.0
2024-03-27 14:30:00,140.77,140.77,140.31,140.35,23449.0,139.2336,139.2336,138.7786,138.8182,23449.0
2024-03-27 14:40:00,140.34,140.49,139.77,139.78,35237.0,138.8083,138.9567,138.2445,138.2544,35237.0
2024-03-27 14:50:00,139.76,139.98,139.28,139.36,51913.0,138.2346,138.4522,137.7599,137.839,51913.0
2024-03-27 15:00:00,139.38,139.55,139.12,139.17,30273.0,137.8588,138.0269,137.6016,137.6511,30273.0
2024-03-27 15:10:00,139.17,139.42,139.07,139.29,22257.0,137.6511,137.8983,137.5522,137.7698,22257.0
2024-03-27 15:20:00,139.29,139.6,139.18,139.18,32657.0,137.7698,138.0764,137.661,137.661,32657.0
2024-03-27 15:30:00,139.17,139.42,138.96,139.38,51902.0,137.6511,137.8983,137.4434,137.8588,51902.0
2024-03-27 15:40:00,139.32,139.86,139.26,139.48,52807.0,137.7994,138.3335,137.7401,137.9577,52807.0
2024-03-27 15:50:00,139.41,139.98,139.4,139.71,223608.0,137.8885,138.4522,137.8786,138.1852,223608.0
2024-03-28 09:30:00,139.67,140.28,139.14,139.49,54746.0,138.1456,138.749,137.6214,137.9676,54746.0
2024-03-28 09:40:00,139.33,139.6,139.17,139.37,22998.0,137.8093,138.0764,137.6511,137.8489,22998.0
2024-03-28 09:50:00,139.36,139.37,138.75,138.78,36615.0,137.839,137.8489,137.2357,137.2653,36615.0
2024-03-28 10:00:00,138.86,138.88,138.25,138.68,43322.0,137.3445,137.3642,136.7411,137.1664,43322.0
2024-03-28 10:10:00,138.66,139.1,138.45,138.68,26714.0,137.1466,137.5818,136.9389,137.1664,26714.0
2024-03-28 10:20:00,138.66,139.55,138.44,139.43,25132.0,137.1466,138.0269,136.929,137.9082,25132.0
2024-03-28 10:30:00,139.38,139.49,138.88,138.88,31967.0,137.8588,137.9676,137.3642,137.3642,31967.0
2024-03-28 10:40:00,138.96,138.97,138.33,138.36,16591.0,137.4434,137.4533,136.8202,136.8499,16591.0
2024-03-28 10:50:00,138.41,138.83,138.4,138.55,15353.0,136.8994,137.3148,136.8895,137.0378,15353.0
2024-03-28 11:00:00,138.57,138.57,137.99,138.11,19391.0,137.0576,137.0576,136.484,136.6026,19391.0
2024-03-28 11:10:00,138.1,138.4,138.02,138.09,16092.0,136.5928,136.8895,136.5136,136.5829,16092.0
2024-03-28 11:20:00,138.05,138.62,138.03,138.47,19890.0,136.5433,137.1071,136.5235,136.9587,19890.0
2024-03-28 11:30:00,138.46,138.82,138.45,138.59,34100.0,136.9488,137.3049,136.9389,137.0774,34100.0
2024-03-28 11:40:00,138.64,138.87,138.58,138.84,13332.0,137.1269,137.3544,137.0675,137.3247,13332.0
2024-03-28 11:50:00,138.85,139.0,138.46,138.59,17228.0,137.3346,137.4829,136.9488,137.0774,17228.0
2024-03-28 12:00:00,138.56,138.57,138.26,138.53,15986.0,137.0477,137.0576,136.751,137.0181,15986.0
2024-03-28 12:10:00,138.52,138.67,138.04,138.05,13211.0,137.0082,137.1565,136.5334,136.5433,13211.0
2024-03-28 12:20:00,138.04,138.04,137.84,137.93,13221.0,136.5334,136.5334,136.3356,136.4246,13221.0
2024-03-28 12:30:00,137.91,137.92,137.64,137.71,12667.0,136.4048,136.4147,136.1378,136.207,12667.0
2024-03-28 12:40:00,137.66,137.76,137.6,137.66,10513.0,136.1576,136.2565,136.0982,136.1576,10513.0
2024-03-28 12:50:00,137.63,137.68,137.39,137.68,30721.0,136.1279,136.1773,135.8905,136.1773,30721.0
2024-03-28 13:00:00,137.64,137.84,137.47,137.55,7578.0,136.1378,136.3356,135.9696,136.0488,7578.0
2024-03-28 13:10:00,137.55,137.55,137.05,137.18,15258.0,136.0488,136.0488,135.5542,135.6828,15258.0
2024-03-28 13:20:00,137.16,137.37,136.98,137.34,30709.0,135.663,135.8707,135.485,135.841,30709.0
2024-03-28 13:30:00,137.39,137.64,137.31,137.61,29365.0,135.8905,136.1378,135.8114,136.1081,29365.0
2024-03-28 13:40:00,137.65,137.93,137.64,137.9,11744.0,136.1477,136.4246,136.1378,136.3949,11744.0
2024-03-28 13:50:00,137.9,137.92,137.65,137.92,68601.0,136.3949,136.4147,136.1477,136.4147,68601.0
2024-03-28 14:00:00,137.92,138.16,137.85,138.11,19215.0,136.4147,136.6521,136.3455,136.6026,19215.0
2024-03-28 14:10:00,138.15,138.15,137.95,137.98,16538.0,136.6422,136.6422,136.4444,136.4741,16538.0
2024-03-28 14:20:00,138.0,138.28,137.94,138.25,102134.0,136.4938,136.7708,136.4345,136.7411,102134.0
2024-03-28 14:30:00,138.18,138.19,137.99,138.06,14779.0,136.6719,136.6818,136.484,136.5532,14779.0
2024-03-28 14:40:00,137.99,138.12,137.74,138.09,19559.0,136.484,136.6125,136.2367,136.5829,19559.0
2024-03-28 14:50:00,138.06,138.43,138.06,138.35,11035.0,136.5532,136.9192,136.5532,136.84,11035.0
2024-03-28 15:00:00,138.32,138.53,138.28,138.53,15457.0,136.8104,137.0181,136.7708,137.0181,15457.0
2024-03-28 15:10:00,138.57,138.68,138.25,138.27,21951.0,137.0576,137.1664,136.7411,136.7609,21951.0
2024-03-28 15:20:00,138.29,138.47,138.23,138.46,22775.0,136.7807,136.9587,136.7213,136.9488,22775.0
2024-03-28 15:30:00,138.47,138.68,138.41,138.5,34080.0,136.9587,137.1664,136.8994,136.9884,34080.0
2024-03-28 15:40:00,138.51,138.76,138.42,138.71,41610.0,136.9983,137.2456,136.9093,137.1961,41610.0
2024-03-28 15:50:00,138.75,139.27,138.69,138.99,309582.0,137.2357,137.75,137.1763,137.473,309582.0
2024-04-01 09:30:00,140.11,140.42,138.58,139.04,73662.0,138.5808,138.8874,137.0675,137.5225,73662.0
2024-04-01 09:40:00,139.0,140.09,138.92,139.78,20347.0,137.4829,138.561,137.4038,138.2544,20347.0
2024-04-01 09:50:00,139.78,140.13,139.7,139.89,17322.0,138.2544,138.6006,138.1753,138.3632,17322.0
2024-04-01 10:00:00,139.77,139.81,139.46,139.56,44673.0,138.2445,138.2841,137.9379,138.0368,44673.0
2024-04-01 10:10:00,139.59,139.83,139.13,139.2,35482.0,138.0665,138.3039,137.6115,137.6807,35482.0
2024-04-01 10:20:00,139.17,139.28,138.8,138.81,29762.0,137.6511,137.7599,137.2851,137.295,29762.0
2024-04-01 10:30:00,138.79,139.1,138.66,138.7,204124.0,137.2752,137.5818,137.1466,137.1862,204124.0
2024-04-01 10:40:00,138.72,138.77,138.5,138.72,29945.0,137.206,137.2554,136.9884,137.206,29945.0
2024-04-01 10:50:00,138.75,139.01,138.56,138.95,17983.0,137.2357,137.4928,137.0477,137.4335,17983.0
2024-04-01 11:00:00,139.01,139.49,138.95,139.43,16982.0,137.4928,137.9676,137.4335,137.9082,16982.0
2024-04-01 11:10:00,139.39,139.53,138.8,138.86,25149.0,137.8687,138.0071,137.2851,137.3445,25149.0
2024-04-01 11:20:00,138.86,139.1,138.7,139.04,22958.0,137.3445,137.5818,137.1862,137.5225,22958.0
2024-04-01 11:30:00,139.0,139.22,138.99,139.15,22333.0,137.4829,137.7005,137.473,137.6313,22333.0
2024-04-01 11:40:00,139.16,139.39,139.09,139.39,19272.0,137.6412,137.8687,137.5719,137.8687,19272.0
2024-04-01 11:50:00,139.38,139.48,139.14,139.41,26584.0,137.8588,137.9577,137.6214,137.8885,26584.0
2024-04-01 12:00:00,139.39,139.44,139.13,139.43,24708.0,137.8687,137.9181,137.6115,137.9082,24708.0
2024-04-01 12:10:00,139.43,139.57,139.28,139.52,26068.0,137.9082,138.0467,137.7599,137.9973,26068.0
2024-04-01 12:20:00,139.5,139.7,139.48,139.67,20358.0,137.9775,138.1753,137.9577,138.1456,20358.0
2024-04-01 12:30:00,139.74,139.93,139.72,139.8,29105.0,138.2149,138.4028,138.1951,138.2742,29105.0
2024-04-01 12:40:00,139.81,139.86,139.6,139.86,22633.0,138.2841,138.3335,138.0764,138.3335,22633.0
2024-04-01 12:50:00,139.87,139.98,139.79,139.93,20444.0,138.3434,138.4522,138.2643,138.4028,20444.0
2024-04-01 13:00:00,139.92,140.07,139.84,139.9,32405.0,138.3929,138.5413,138.3138,138.3731,32405.0
2024-04-01 13:10:00,139.85,139.89,139.32,139.32,18729.0,138.3237,138.3632,137.7994,137.7994,18729.0
2024-04-01 13:20:00,139.38,139.63,139.26,139.61,37128.0,137.8588,138.1061,137.7401,138.0863,37128.0
2024-04-01 13:30:00,139.55,139.58,139.47,139.55,8287.0,138.0269,138.0566,137.9478,138.0269,8287.0
2024-04-01 13:40:00,139.59,139.67,139.52,139.62,16020.0,138.0665,138.1456,137.9973,138.0962,16020.0
2024-04-01 13:50:00,139.64,139.85,139.62,139.84,30959.0,138.1159,138.3237,138.0962,138.3138,30959.0
2024-04-01 14:00:00,139.84,139.97,139.71,139.93,23977.0,138.3138,138.4423,138.1852,138.4028,23977.0
2024-04-01 14:10:00,139.93,140.06,139.89,140.01,17200.0,138.4028,138.5314,138.3632,138.4819,17200.0
2024-04-01 14:20:00,140.01,140.05,139.91,139.94,13762.0,138.4819,138.5215,138.383,138.4127,13762.0
2024-04-01 14:30:00,139.94,140.05,139.86,140.05,13662.0,138.4127,138.5215,138.3335,138.5215,13662.0
2024-04-01 14:40:00,140.02,140.16,139.95,140.13,19069.0,138.4918,138.6303,138.4226,138.6006,19069.0
2024-04-01 14:50:00,140.15,140.21,140.12,140.19,14269.0,138.6204,138.6797,138.5907,138.6599,14269.0
2024-04-01 15:00:00,140.17,140.34,140.08,140.19,33350.0,138.6402,138.8083,138.5511,138.6599,33350.0
2024-04-01 15:10:00,140.18,140.18,139.94,139.96,34483.0,138.6501,138.6501,138.4127,138.4325,34483.0
2024-04-01 15:20:00,140.01,140.28,140.01,140.27,11401.0,138.4819,138.749,138.4819,138.7391,11401.0
2024-04-01 15:30:00,140.29,140.29,140.06,140.17,20268.0,138.7589,138.7589,138.5314,138.6402,20268.0
2024-04-01 15:40:00,140.17,140.35,140.03,140.14,24406.0,138.6402,138.8182,138.5017,138.6105,24406.0
2024-04-01 15:50:00,140.14,140.58,140.08,140.53,122713.0,138.6105,139.0457,138.5511,138.9962,122713.0
2024-04-02 09:30:00,138.1,138.1,135.33,135.73,295268.0,136.5928,136.5928,133.853,134.2486,295268.0
2024-04-02 09:40:00,135.8,136.91,135.36,136.91,136437.0,134.3179,135.4157,133.8827,135.4157,136437.0
2024-04-02 09:50:00,136.84,136.98,136.1,136.63,175274.0,135.3465,135.485,134.6146,135.1388,175274.0
2024-04-02 10:00:00,136.46,137.39,136.19,137.21,145460.0,134.9707,135.8905,134.7036,135.7125,145460.0
2024-04-02 10:10:00,137.29,137.31,136.33,136.46,68776.0,135.7916,135.8114,134.8421,134.9707,68776.0
2024-04-02 10:20:00,136.41,137.41,136.2,137.4,67961.0,134.9212,135.9103,134.7135,135.9004,67961.0
2024-04-02 10:30:00,137.31,137.39,136.85,136.96,75708.0,135.8114,135.8905,135.3564,135.4652,75708.0
2024-04-02 10:40:00,137.01,137.33,136.29,136.39,46244.0,135.5147,135.8312,134.8025,134.9014,46244.0
2024-04-02 10:50:00,136.34,136.56,136.19,136.48,27854.0,134.852,135.0696,134.7036,134.9904,27854.0
2024-04-02 11:00:00,136.48,136.95,136.35,136.77,86055.0,134.9904,135.4553,134.8619,135.2773,86055.0
2024-04-02 11:10:00,136.76,137.19,136.55,137.14,22579.0,135.2674,135.6927,135.0597,135.6432,22579.0
2024-04-02 11:20:00,137.12,137.34,136.82,136.94,23045.0,135.6235,135.841,135.3267,135.4454,23045.0
2024-04-02 11:30:00,136.87,137.69,136.8,137.56,61283.0,135.3762,136.1872,135.3069,136.0586,61283.0
2024-04-02 11:40:00,137.59,137.61,137.28,137.31,37952.0,136.0883,136.1081,135.7817,135.8114,37952.0
2024-04-02 11:50:00,137.31,137.38,136.86,137.22,40360.0,135.8114,135.8806,135.3663,135.7224,40360.0
2024-04-02 12:00:00,137.22,137.41,136.91,137.15,16266.0,135.7224,135.9103,135.4157,135.6531,16266.0
2024-04-02 12:10:00,137.19,137.24,136.89,136.89,14606.0,135.6927,135.7421,135.396,135.396,14606.0
2024-04-02 12:20:00,136.88,137.28,136.72,137.28,36484.0,135.3861,135.7817,135.2278,135.7817,36484.0
2024-04-02 12:30:00,137.28,137.55,137.25,137.29,30303.0,135.7817,136.0488,135.752,135.7916,30303.0
2024-04-02 12:40:00,137.26,137.56,137.17,137.51,13465.0,135.7619,136.0586,135.6729,136.0092,13465.0
2024-04-02 12:50:00,137.46,137.6,137.24,137.6,33642.0,135.9597,136.0982,135.7421,136.0982,33642.0
2024-04-02 13:00:00,137.56,137.69,137.19,137.21,33608.0,136.0586,136.1872,135.6927,135.7125,33608.0
2024-04-02 13:10:00,137.22,137.29,137.11,137.29,8818.0,135.7224,135.7916,135.6136,135.7916,8818.0
2024-04-02 13:20:00,137.3,137.49,137.25,137.42,10986.0,135.8015,135.9894,135.752,135.9202,10986.0
2024-04-02 13:30:00,137.39,137.54,137.39,137.42,13691.0,135.8905,136.0389,135.8905,135.9202,13691.0
2024-04-02 13:40:00,137.41,137.43,137.16,137.33,9965.0,135.9103,135.9301,135.663,135.8312,9965.0
2024-04-02 13:50:00,137.36,137.44,137.14,137.16,12537.0,135.8608,135.94,135.6432,135.663,12537.0
2024-04-02 14:00:00,137.18,137.5,136.99,137.47,25409.0,135.6828,135.9993,135.4949,135.9696,25409.0
2024-04-02 14:10:00,137.47,137.9,137.46,137.68,27287.0,135.9696,136.3949,135.9597,136.1773,27287.0
2024-04-02 14:20:00,137.65,137.65,137.4,137.4,17168.0,136.1477,136.1477,135.9004,135.9004,17168.0
2024-04-02 14:30:00,137.38,137.62,137.24,137.24,23420.0,135.8806,136.118,135.7421,135.7421,23420.0
2024-04-02 14:40:00,137.24,137.59,137.14,137.56,40722.0,135.7421,136.0883,135.6432,136.0586,40722.0
2024-04-02 14:50:00,137.56,137.6,137.17,137.17,23298.0,136.0586,136.0982,135.6729,135.6729,23298.0
2024-04-02 15:00:00,137.17,137.65,137.04,137.53,59899.0,135.6729,136.1477,135.5443,136.029,59899.0
2024-04-02 15:10:00,137.57,137.61,137.14,137.26,32043.0,136.0685,136.1081,135.6432,135.7619,32043.0
2024-04-02 15:20:00,137.25,137.32,137.07,137.19,32324.0,135.752,135.8213,135.574,135.6927,32324.0
2024-04-02 15:30:00,137.19,137.43,137.0,137.43,43767.0,135.6927,135.9301,135.5048,135.9301,43767.0
2024-04-02 15:40:00,137.43,137.43,136.74,137.07,83838.0,135.9301,135.9301,135.2476,135.574,83838.0
2024-04-02 15:50:00,137.02,137.57,136.8,137.45,239682.0,135.5245,136.0685,135.3069,135.9498,239682.0
2024-04-03 09:30:00,137.2,138.19,136.92,137.93,46878.0,135.7026,136.6818,135.4256,136.4246,46878.0
2024-04-03 09:40:00,137.93,138.06,137.2,137.42,14233.0,136.4246,136.5532,135.7026,135.9202,14233.0
2024-04-03 09:50:00,137.53,137.79,137.14,137.38,11606.0,136.029,136.2861,135.6432,135.8806,11606.0
2024-04-03 10:00:00,137.46,138.05,137.46,137.96,27415.0,135.9597,136.5433,135.9597,136.4543,27415.0
2024-04-03 10:10:00,137.96,138.5,137.76,138.4,21395.0,136.4543,136.9884,136.2565,136.8895,21395.0
2024-04-03 10:20:00,138.45,138.97,138.45,138.92,18876.0,136.9389,137.4533,136.9389,137.4038,18876.0
2024-04-03 10:30:00,138.92,139.2,138.87,139.2,21150.0,137.4038,137.6807,137.3544,137.6807,21150.0
2024-04-03 10:40:00,139.17,139.31,138.96,138.99,13053.0,137.6511,137.7895,137.4434,137.473,13053.0
2024-04-03 10:50:00,138.98,139.14,138.92,139.0,10681.0,137.4631,137.6214,137.4038,137.4829,10681.0
2024-04-03 11:00:00,139.02,139.17,138.88,138.92,17118.0,137.5027,137.6511,137.3642,137.4038,17118.0
2024-04-03 11:10:00,138.89,139.09,138.86,138.99,9666.0,137.3741,137.5719,137.3445,137.473,9666.0
2024-04-03 11:20:00,138.96,139.13,138.87,139.08,10871.0,137.4434,137.6115,137.3544,137.5621,10871.0
2024-04-03 11:30:00,139.1,139.28,138.87,138.92,14921.0,137.5818,137.7599,137.3544,137.4038,14921.0
2024-04-03 11:40:00,138.91,138.92,138.36,138.48,12372.0,137.3939,137.4038,136.8499,136.9686,12372.0
2024-04-03 11:50:00,138.5,138.65,138.41,138.57,11423.0,136.9884,137.1368,136.8994,137.0576,11423.0
2024-04-03 12:00:00,138.56,138.63,138.41,138.46,11800.0,137.0477,137.117,136.8994,136.9488,11800.0
2024-04-03 12:10:00,138.5,138.73,138.47,138.72,13437.0,136.9884,137.2159,136.9587,137.206,13437.0
2024-04-03 12:20:00,138.75,139.05,138.75,138.97,8133.0,137.2357,137.5324,137.2357,137.4533,8133.0
2024-04-03 12:30:00,138.97,139.07,138.34,138.34,18043.0,137.4533,137.5522,136.8301,136.8301,18043.0
2024-04-03 12:40:00,138.4,138.79,138.39,138.74,12823.0,136.8895,137.2752,136.8796,137.2258,12823.0
2024-04-03 12:50:00,138.67,138.82,138.6,138.81,11146.0,137.1565,137.3049,137.0873,137.295,11146.0
2024-04-03 13:00:00,138.76,138.87,138.72,138.79,11279.0,137.2456,137.3544,137.206,137.2752,11279.0
2024-04-03 13:10:00,138.81,138.87,138.75,138.8,5029.0,137.295,137.3544,137.2357,137.2851,5029.0
2024-04-03 13:20:00,138.78,138.89,138.77,138.8,5579.0,137.2653,137.3741,137.2554,137.2851,5579.0
2024-04-03 13:30:00,138.81,138.81,138.33,138.33,8755.0,137.295,137.295,136.8202,136.8202,8755.0
2024-04-03 13:40:00,138.38,138.41,138.2,138.3,9440.0,136.8697,136.8994,136.6917,136.7906,9440.0
2024-04-03 13:50:00,138.33,138.42,138.1,138.11,8241.0,136.8202,136.9093,136.5928,136.6026,8241.0
2024-04-03 14:00:00,138.15,138.21,137.96,138.07,13503.0,136.6422,136.7016,136.4543,136.5631,13503.0
2024-04-03 14:10:00,138.1,138.2,137.9,137.94,35377.0,136.5928,136.6917,136.3949,136.4345,35377.0
2024-04-03 14:20:00,137.93,138.27,137.9,138.25,36383.0,136.4246,136.7609,136.3949,136.7411,36383.0
2024-04-03 14:30:00,138.26,138.27,137.92,138.14,14099.0,136.751,136.7609,136.4147,136.6323,14099.0
2024-04-03 14:40:00,138.15,138.16,138.01,138.06,6768.0,136.6422,136.6521,136.5037,136.5532,6768.0
2024-04-03 14:50:00,138.07,138.14,137.97,138.12,8336.0,136.5631,136.6323,136.4642,136.6125,8336.0
2024-04-03 15:00:00,138.11,138.22,138.03,138.15,6368.0,136.6026,136.7114,136.5235,136.6422,6368.0
2024-04-03 15:10:00,138.14,138.2,137.7,137.97,31347.0,136.6323,136.6917,136.1971,136.4642,31347.0
2024-04-03 15:20:00,137.98,138.27,137.89,138.27,35918.0,136.4741,136.7609,136.385,136.7609,35918.0
2024-04-03 15:30:00,138.25,138.52,138.19,138.46,21164.0,136.7411,137.0082,136.6818,136.9488,21164.0
2024-04-03 15:40:00,138.48,138.78,138.43,138.44,52425.0,136.9686,137.2653,136.9192,136.929,52425.0
2024-04-03 15:50:00,138.47,138.68,138.3,138.51,164327.0,136.9587,137.1664,136.7906,136.9983,164327.0
2024-04-04 09:30:00,139.95,140.3,139.42,139.93,57600.0,138.4226,138.7687,137.8983,138.4028,57600.0
2024-04-04 09:40:00,140.03,140.62,139.9,140.61,36268.0,138.5017,139.0853,138.3731,139.0754,36268.0
2024-04-04 09:50:00,140.53,140.6,140.13,140.14,17785.0,138.9962,139.0655,138.6006,138.6105,17785.0
2024-04-04 10:00:00,140.25,140.56,139.85,140.35,31288.0,138.7193,139.0259,138.3237,138.8182,31288.0
2024-04-04 10:10:00,140.4,140.41,140.0,140.15,49434.0,138.8677,138.8775,138.472,138.6204,49434.0
2024-04-04 10:20:00,140.08,140.09,139.62,139.86,185029.0,138.5511,138.561,138.0962,138.3335,185029.0
2024-04-04 10:30:00,139.91,140.02,139.75,139.93,102099.0,138.383,138.4918,138.2247,138.4028,102099.0
2024-04-04 10:40:00,139.93,139.94,139.74,139.81,22699.0,138.4028,138.4127,138.2149,138.2841,22699.0
2024-04-04 10:50:00,139.84,139.93,139.64,139.89,40387.0,138.3138,138.4028,138.1159,138.3632,40387.0
2024-04-04 11:00:00,139.93,139.99,139.71,139.77,34593.0,138.4028,138.4621,138.1852,138.2445,34593.0
2024-04-04 11:10:00,139.77,139.85,139.68,139.69,81668.0,138.2445,138.3237,138.1555,138.1654,81668.0
2024-04-04 11:20:00,139.72,139.94,139.71,139.8,116588.0,138.1951,138.4127,138.1852,138.2742,116588.0
2024-04-04 11:30:00,139.78,139.81,139.5,139.68,22524.0,138.2544,138.2841,137.9775,138.1555,22524.0
2024-04-04 11:40:00,139.7,140.0,139.49,140.0,60351.0,138.1753,138.472,137.9676,138.472,60351.0
2024-04-04 11:50:00,139.99,140.26,139.9,140.19,28485.0,138.4621,138.7292,138.3731,138.6599,28485.0
2024-04-04 12:00:00,140.2,140.48,140.17,140.42,21077.0,138.6698,138.9468,138.6402,138.8874,21077.0
2024-04-04 12:10:00,140.42,140.95,140.4,140.74,27160.0,138.8874,139.4116,138.8677,139.2039,27160.0
2024-04-04 12:20:00,140.76,140.81,140.67,140.73,10698.0,139.2237,139.2732,139.1347,139.194,10698.0
2024-04-04 12:30:00,140.78,140.78,140.57,140.71,9539.0,139.2435,139.2435,139.0358,139.1743,9539.0
2024-04-04 12:40:00,140.72,141.28,140.7,141.28,32514.0,139.1842,139.738,139.1644,139.738,32514.0
2024-04-04 12:50:00,141.27,141.7,141.2,141.69,275233.0,139.7282,140.1535,139.6589,140.1436,275233.0
2024-04-04 13:00:00,141.69,141.69,140.58,140.62,22822.0,140.1436,140.1436,139.0457,139.0853,22822.0
2024-04-04 13:10:00,140.68,140.84,140.67,140.83,8104.0,139.1446,139.3028,139.1347,139.293,8104.0
2024-04-04 13:20:00,140.8,141.0,140.76,140.91,7629.0,139.2633,139.4611,139.2237,139.3721,7629.0
2024-04-04 13:30:00,140.91,141.46,140.91,141.2,34945.0,139.3721,139.9161,139.3721,139.6589,34945.0
2024-04-04 13:40:00,141.16,141.45,141.16,141.42,15989.0,139.6194,139.9062,139.6194,139.8765,15989.0
2024-04-04 13:50:00,141.42,141.47,141.19,141.21,26668.0,139.8765,139.926,139.649,139.6688,26668.0
2024-04-04 14:00:00,141.19,141.19,140.49,140.53,15533.0,139.649,139.649,138.9567,138.9962,15533.0
2024-04-04 14:10:00,140.49,140.51,139.71,139.82,39102.0,138.9567,138.9765,138.1852,138.294,39102.0
2024-04-04 14:20:00,139.81,139.94,139.24,139.24,100384.0,138.2841,138.4127,137.7203,137.7203,100384.0
2024-04-04 14:30:00,139.22,139.29,138.14,138.3,122883.0,137.7005,137.7698,136.6323,136.7906,122883.0
2024-04-04 14:40:00,138.22,138.28,137.2,137.27,200493.0,136.7114,136.7708,135.7026,135.7718,200493.0
2024-04-04 14:50:00,137.36,137.5,136.74,136.92,119444.0,135.8608,135.9993,135.2476,135.4256,119444.0
2024-04-04 15:00:00,136.86,137.02,136.15,136.78,83203.0,135.3663,135.5245,134.664,135.2872,83203.0
2024-04-04 15:10:00,136.65,136.94,136.2,136.59,134485.0,135.1586,135.4454,134.7135,135.0992,134485.0
2024-04-04 15:20:00,136.78,136.92,135.51,135.51,62596.0,135.2872,135.4256,134.031,134.031,62596.0
2024-04-04 15:30:00,135.54,135.98,135.2,135.24,144123.0,134.0607,134.4959,133.7244,133.764,144123.0
2024-04-04 15:40:00,135.21,135.28,134.69,134.97,128550.0,133.7343,133.8035,133.22,133.4969,128550.0
2024-04-04 15:50:00,135.0,135.77,134.89,135.06,391372.0,133.5266,134.2882,133.4178,133.5859,391372.0
2024-04-05 09:30:00,137.0,137.16,135.44,135.67,70231.0,135.5048,135.663,133.9618,134.1893,70231.0
2024-04-05 09:40:00,135.61,136.21,135.23,135.68,23413.0,134.1299,134.7234,133.7541,134.1992,23413.0
2024-04-05 09:50:00,135.51,135.87,135.28,135.29,14969.0,134.031,134.3871,133.8035,133.8134,14969.0
2024-04-05 10:00:00,135.25,135.66,134.92,135.21,35033.0,133.7739,134.1794,133.4475,133.7343,35033.0
2024-04-05 10:10:00,135.2,136.12,135.17,135.91,43095.0,133.7244,134.6344,133.6947,134.4267,43095.0
2024-04-05 10:20:00,135.77,135.95,135.29,135.42,21532.0,134.2882,134.4662,133.8134,133.942,21532.0
2024-04-05 10:30:00,135.47,136.05,135.47,135.84,17474.0,133.9915,134.5651,133.9915,134.3574,17474.0
2024-04-05 10:40:00,135.78,135.92,135.54,135.67,33212.0,134.2981,134.4365,134.0607,134.1893,33212.0
2024-04-05 10:50:00,135.65,135.8,135.32,135.69,56396.0,134.1695,134.3179,133.8431,134.2091,56396.0
2024-04-05 11:00:00,135.69,135.85,135.33,135.46,17626.0,134.2091,134.3673,133.853,133.9816,17626.0
2024-04-05 11:10:00,135.47,135.49,135.09,135.43,51082.0,133.9915,134.0112,133.6156,133.9519,51082.0
2024-04-05 11:20:00,135.45,135.76,135.37,135.66,24442.0,133.9717,134.2783,133.8925,134.1794,24442.0
2024-04-05 11:30:00,135.73,136.26,135.69,136.15,28535.0,134.2486,134.7728,134.2091,134.664,28535.0
2024-04-05 11:40:00,136.12,136.23,135.94,136.14,11742.0,134.6344,134.7432,134.4563,134.6541,11742.0
2024-04-05 11:50:00,136.13,136.14,135.83,135.89,20601.0,134.6443,134.6541,134.3475,134.4069,20601.0
2024-04-05 12:00:00,135.93,136.15,135.87,135.89,22094.0,134.4464,134.664,134.3871,134.4069,22094.0
2024-04-05 12:10:00,135.9,136.26,135.88,136.17,25359.0,134.4168,134.7728,134.397,134.6838,25359.0
2024-04-05 12:20:00,136.19,136.52,136.14,136.46,21268.0,134.7036,135.03,134.6541,134.9707,21268.0
2024-04-05 12:30:00,136.46,136.48,135.89,136.01,18271.0,134.9707,134.9904,134.4069,134.5256,18271.0
2024-04-05 12:40:00,135.95,135.98,135.75,135.86,10771.0,134.4662,134.4959,134.2684,134.3772,10771.0
2024-04-05 12:50:00,135.86,136.32,135.84,136.29,15734.0,134.3772,134.8322,134.3574,134.8025,15734.0
2024-04-05 13:00:00,136.29,136.29,135.9,135.95,23375.0,134.8025,134.8025,134.4168,134.4662,23375.0
2024-04-05 13:10:00,135.95,136.01,135.65,135.88,11015.0,134.4662,134.5256,134.1695,134.397,11015.0
2024-04-05 13:20:00,135.93,136.1,135.9,136.01,8292.0,134.4464,134.6146,134.4168,134.5256,8292.0
2024-04-05 13:30:00,136.07,136.12,135.7,135.7,8466.0,134.5849,134.6344,134.2189,134.2189,8466.0
2024-04-05 13:40:00,135.71,135.74,135.01,135.05,22450.0,134.2288,134.2585,133.5365,133.576,22450.0
2024-04-05 13:50:00,135.04,135.17,134.84,134.95,24151.0,133.5662,133.6947,133.3683,133.4771,24151.0
2024-04-05 14:00:00,134.88,135.44,134.56,135.44,26223.0,133.4079,133.9618,133.0914,133.9618,26223.0
2024-04-05 14:10:00,135.38,135.46,135.19,135.28,11226.0,133.9024,133.9816,133.7145,133.8035,11226.0
2024-04-05 14:20:00,135.28,135.53,135.18,135.22,21602.0,133.8035,134.0508,133.7046,133.7442,21602.0
2024-04-05 14:30:00,135.29,135.63,135.29,135.58,19868.0,133.8134,134.1497,133.8134,134.1003,19868.0
2024-04-05 14:40:00,135.58,135.62,135.27,135.31,13717.0,134.1003,134.1398,133.7936,133.8332,13717.0
2024-04-05 14:50:00,135.31,135.49,135.25,135.48,13617.0,133.8332,134.0112,133.7739,134.0013,13617.0
2024-04-05 15:00:00,135.48,135.53,135.17,135.17,9967.0,134.0013,134.0508,133.6947,133.6947,9967.0
2024-04-05 15:10:00,135.15,135.39,135.14,135.26,29795.0,133.675,133.9123,133.6651,133.7838,29795.0
2024-04-05 15:20:00,135.27,135.4,135.18,135.39,19278.0,133.7936,133.9222,133.7046,133.9123,19278.0
2024-04-05 15:30:00,135.36,135.64,135.3,135.3,29915.0,133.8827,134.1596,133.8233,133.8233,29915.0
2024-04-05 15:40:00,135.32,135.92,135.23,135.92,51905.0,133.8431,134.4365,133.7541,134.4365,51905.0
2024-04-05 15:50:00,135.91,136.17,135.84,136.04,146876.0,134.4267,134.6838,134.3574,134.5552,146876.0
2024-04-08 09:30:00,137.12,137.25,136.52,137.05,44982.0,135.6235,135.752,135.03,135.5542,44982.0
2024-04-08 09:40:00,137.12,138.37,136.96,138.1,43583.0,135.6235,136.8598,135.4652,136.5928,43583.0
2024-04-08 09:50:00,138.06,138.26,137.62,138.02,40055.0,136.5532,136.751,136.118,136.5136,40055.0
2024-04-08 10:00:00,138.0,138.16,137.54,138.01,29552.0,136.4938,136.6521,136.0389,136.5037,29552.0
2024-04-08 10:10:00,138.0,138.42,137.94,138.39,22443.0,136.4938,136.9093,136.4345,136.8796,22443.0
2024-04-08 10:20:00,138.34,138.84,138.21,138.84,35829.0,136.8301,137.3247,136.7016,137.3247,35829.0
2024-04-08 10:30:00,138.76,138.83,138.45,138.54,21551.0,137.2456,137.3148,136.9389,137.028,21551.0
2024-04-08 10:40:00,138.5,139.14,138.47,138.92,23245.0,136.9884,137.6214,136.9587,137.4038,23245.0
2024-04-08 10:50:00,138.93,139.21,138.81,139.13,25508.0,137.4137,137.6906,137.295,137.6115,25508.0
2024-04-08 11:00:00,139.11,139.38,138.92,139.37,39108.0,137.5917,137.8588,137.4038,137.8489,39108.0
2024-04-08 11:10:00,139.46,139.5,139.0,139.01,17124.0,137.9379,137.9775,137.4829,137.4928,17124.0
2024-04-08 11:20:00,139.0,139.05,138.85,138.96,13410.0,137.4829,137.5324,137.3346,137.4434,13410.0
2024-04-08 11:30:00,138.92,139.2,138.85,139.11,12713.0,137.4038,137.6807,137.3346,137.5917,12713.0
2024-04-08 11:40:00,139.07,139.2,138.81,139.2,16642.0,137.5522,137.6807,137.295,137.6807,16642.0
2024-04-08 11:50:00,139.18,139.25,138.88,139.03,16719.0,137.661,137.7302,137.3642,137.5126,16719.0
2024-04-08 12:00:00,138.97,138.99,138.5,138.65,20176.0,137.4533,137.473,136.9884,137.1368,20176.0
2024-04-08 12:10:00,138.68,138.68,138.37,138.38,19625.0,137.1664,137.1664,136.8598,136.8697,19625.0
2024-04-08 12:20:00,138.37,138.43,138.11,138.25,19241.0,136.8598,136.9192,136.6026,136.7411,19241.0
2024-04-08 12:30:00,138.32,138.45,138.22,138.25,11302.0,136.8104,136.9389,136.7114,136.7411,11302.0
2024-04-08 12:40:00,138.24,138.66,138.24,138.66,19279.0,136.7312,137.1466,136.7312,137.1466,19279.0
2024-04-08 12:50:00,138.66,138.78,138.35,138.44,14875.0,137.1466,137.2653,136.84,136.929,14875.0
2024-04-08 13:00:00,138.48,138.56,138.24,138.5,21680.0,136.9686,137.0477,136.7312,136.9884,21680.0
2024-04-08 13:10:00,138.51,138.65,138.45,138.5,13882.0,136.9983,137.1368,136.9389,136.9884,13882.0
2024-04-08 13:20:00,138.5,138.53,138.18,138.24,9330.0,136.9884,137.0181,136.6719,136.7312,9330.0
2024-04-08 13:30:00,138.26,138.41,138.17,138.24,10147.0,136.751,136.8994,136.662,136.7312,10147.0
2024-04-08 13:40:00,138.28,138.36,138.12,138.21,7710.0,136.7708,136.8499,136.6125,136.7016,7710.0
2024-04-08 13:50:00,138.17,138.34,138.08,138.31,8757.0,136.662,136.8301,136.573,136.8005,8757.0
2024-04-08 14:00:00,138.39,138.45,138.22,138.31,10665.0,136.8796,136.9389,136.7114,136.8005,10665.0
2024-04-08 14:10:00,138.28,138.39,138.25,138.32,6934.0,136.7708,136.8796,136.7411,136.8104,6934.0
2024-04-08 14:20:00,138.31,138.31,138.11,138.2,8123.0,136.8005,136.8005,136.6026,136.6917,8123.0
2024-04-08 14:30:00,138.24,138.34,138.17,138.28,7144.0,136.7312,136.8301,136.662,136.7708,7144.0
2024-04-08 14:40:00,138.29,138.29,138.11,138.22,6589.0,136.7807,136.7807,136.6026,136.7114,6589.0
2024-04-08 14:50:00,138.18,138.29,138.11,138.12,6835.0,136.6719,136.7807,136.6026,136.6125,6835.0
2024-04-08 15:00:00,138.12,138.3,138.03,138.12,10330.0,136.6125,136.7906,136.5235,136.6125,10330.0
2024-04-08 15:10:00,138.12,138.53,138.09,138.44,11806.0,136.6125,137.0181,136.5829,136.929,11806.0
2024-04-08 15:20:00,138.41,138.46,138.27,138.36,13103.0,136.8994,136.9488,136.7609,136.8499,13103.0
2024-04-08 15:30:00,138.34,138.6,138.32,138.38,12638.0,136.8301,137.0873,136.8104,136.8697,12638.0
2024-04-08 15:40:00,138.39,138.57,138.35,138.49,31138.0,136.8796,137.0576,136.84,136.9785,31138.0
2024-04-08 15:50:00,138.49,138.56,138.11,138.36,116673.0,136.9785,137.0477,136.6026,136.8499,116673.0
2024-04-09 09:30:00,137.64,138.13,136.47,136.84,91930.0,136.1378,136.6224,134.9805,135.3465,91930.0
2024-04-09 09:40:00,136.77,137.09,135.15,135.17,62616.0,135.2773,135.5938,133.675,133.6947,62616.0
2024-04-09 09:50:00,135.2,135.39,134.23,134.52,106555.0,133.7244,133.9123,132.765,133.0518,106555.0
2024-04-09 10:00:00,134.47,134.61,133.68,133.95,64216.0,133.0024,133.1408,132.221,132.488,64216.0
2024-04-09 10:10:00,133.93,133.97,131.85,132.17,145679.0,132.4683,132.5078,130.411,130.7275,145679.0
2024-04-09 10:20:00,132.17,132.4,131.69,131.8,99198.0,130.7275,130.955,130.2527,130.3615,99198.0
2024-04-09 10:30:00,131.75,131.83,130.56,130.9,153928.0,130.3121,130.3912,129.135,129.4713,153928.0
2024-04-09 10:40:00,130.97,131.05,130.2,130.41,121422.0,129.5406,129.6197,128.779,128.9867,121422.0
2024-04-09 10:50:00,130.41,130.95,129.69,130.94,96347.0,128.9867,129.5208,128.2745,129.5109,96347.0
2024-04-09 11:00:00,130.92,130.98,130.24,130.28,84741.0,129.4911,129.5505,128.8185,128.8581,84741.0
2024-04-09 11:10:00,130.28,130.86,130.15,130.79,67262.0,128.8581,129.4318,128.7295,129.3625,67262.0
2024-04-09 11:20:00,130.73,130.84,130.29,130.44,41621.0,129.3032,129.412,128.868,129.0164,41621.0
2024-04-09 11:30:00,130.49,131.11,129.94,131.09,54252.0,129.0658,129.679,128.5218,129.6593,54252.0
2024-04-09 11:40:00,131.09,131.33,130.45,131.18,40645.0,129.6593,129.8966,129.0262,129.7483,40645.0
2024-04-09 11:50:00,131.17,131.23,130.59,130.81,51664.0,129.7384,129.7977,129.1647,129.3823,51664.0
2024-04-09 12:00:00,130.74,131.28,130.73,131.06,36699.0,129.3131,129.8472,129.3032,129.6296,36699.0
2024-04-09 12:10:00,131.07,131.28,130.88,131.13,46668.0,129.6395,129.8472,129.4516,129.6988,46668.0
2024-04-09 12:20:00,131.1,131.22,130.93,131.05,18506.0,129.6692,129.7878,129.501,129.6197,18506.0
2024-04-09 12:30:00,131.09,131.37,131.08,131.37,26523.0,129.6593,129.9362,129.6494,129.9362,26523.0
2024-04-09 12:40:00,131.38,131.41,130.77,131.14,45142.0,129.9461,129.9758,129.3428,129.7087,45142.0
2024-04-09 12:50:00,131.11,131.21,130.84,131.07,39516.0,129.679,129.778,129.412,129.6395,39516.0
2024-04-09 13:00:00,131.05,131.39,130.91,131.28,29691.0,129.6197,129.956,129.4812,129.8472,29691.0
2024-04-09 13:10:00,131.3,131.69,131.3,131.5,30935.0,129.867,130.2527,129.867,130.0648,30935.0
2024-04-09 13:20:00,131.53,131.81,131.25,131.43,26844.0,130.0945,130.3714,129.8175,129.9956,26844.0
2024-04-09 13:30:00,131.43,132.05,131.37,131.98,28233.0,129.9956,130.6088,129.9362,130.5395,28233.0
2024-04-09 13:40:00,132.0,132.0,131.24,131.49,29368.0,130.5593,130.5593,129.8076,130.0549,29368.0
2024-04-09 13:50:00,131.5,131.97,131.48,131.74,46197.0,130.0648,130.5297,130.045,130.3022,46197.0
2024-04-09 14:00:00,131.68,131.93,131.46,131.88,29616.0,130.2428,130.4901,130.0252,130.4406,29616.0
2024-04-09 14:10:00,131.91,132.22,131.91,131.95,29153.0,130.4703,130.7769,130.4703,130.5099,29153.0
2024-04-09 14:20:00,131.95,131.99,131.72,131.8,21589.0,130.5099,130.5494,130.2824,130.3615,21589.0
2024-04-09 14:30:00,131.82,132.04,131.76,131.76,14394.0,130.3813,130.5989,130.3219,130.3219,14394.0
2024-04-09 14:40:00,131.77,131.85,131.33,131.33,27855.0,130.3318,130.411,129.8966,129.8966,27855.0
2024-04-09 14:50:00,131.31,131.67,131.22,131.65,26234.0,129.8769,130.2329,129.7878,130.2132,26234.0
2024-04-09 15:00:00,131.64,131.82,131.48,131.61,33704.0,130.2033,130.3813,130.045,130.1736,33704.0
2024-04-09 15:10:00,131.58,132.36,131.56,132.36,28107.0,130.1439,130.9154,130.1241,130.9154,28107.0
2024-04-09 15:20:00,132.38,133.21,132.37,133.21,53058.0,130.9352,131.7561,130.9253,131.7561,53058.0
2024-04-09 15:30:00,133.17,133.39,132.84,132.88,92461.0,131.7166,131.9342,131.3902,131.4297,92461.0
2024-04-09 15:40:00,132.88,133.08,132.75,132.9,66782.0,131.4297,131.6275,131.3011,131.4495,66782.0
2024-04-09 15:50:00,132.9,133.58,132.75,133.19,216108.0,131.4495,132.1221,131.3011,131.7363,216108.0
2024-04-10 09:30:00,131.65,132.06,130.14,131.66,78934.0,130.2132,130.6187,128.7196,130.223,78934.0
2024-04-10 09:40:00,131.55,132.24,131.48,131.62,42197.0,130.1142,130.7967,130.045,130.1835,42197.0
2024-04-10 09:50:00,131.75,132.77,131.73,132.72,16045.0,130.3121,131.3209,130.2923,131.2715,16045.0
2024-04-10 10:00:00,132.72,133.11,132.5,133.11,22144.0,131.2715,131.6572,131.0539,131.6572,22144.0
2024-04-10 10:10:00,133.11,133.35,132.57,133.18,18331.0,131.6572,131.8946,131.1231,131.7265,18331.0
2024-04-10 10:20:00,133.17,133.39,132.98,133.09,16919.0,131.7166,131.9342,131.5286,131.6374,16919.0
2024-04-10 10:30:00,133.07,133.17,132.78,132.99,18192.0,131.6177,131.7166,131.3308,131.5385,18192.0
2024-04-10 10:40:00,132.94,133.09,132.71,132.82,18028.0,131.4891,131.6374,131.2616,131.3704,18028.0
2024-04-10 10:50:00,132.83,133.08,132.66,133.02,17038.0,131.3803,131.6275,131.2121,131.5682,17038.0
2024-04-10 11:00:00,133.02,133.45,132.8,133.33,17457.0,131.5682,131.9935,131.3506,131.8748,17457.0
2024-04-10 11:10:00,133.33,133.47,133.23,133.33,18180.0,131.8748,132.0133,131.7759,131.8748,18180.0
2024-04-10 11:20:00,133.33,133.53,133.29,133.53,17344.0,131.8748,132.0726,131.8353,132.0726,17344.0
2024-04-10 11:30:00,133.5,133.57,132.88,132.93,39334.0,132.043,132.1122,131.4297,131.4792,39334.0
2024-04-10 11:40:00,132.86,132.97,132.69,132.91,16659.0,131.4099,131.5187,131.2418,131.4594,16659.0
2024-04-10 11:50:00,132.87,133.06,132.85,133.01,23083.0,131.4198,131.6078,131.4001,131.5583,23083.0
2024-04-10 12:00:00,133.0,133.0,132.62,132.77,18818.0,131.5484,131.5484,131.1726,131.3209,18818.0
2024-04-10 12:10:00,132.79,132.85,132.61,132.69,14824.0,131.3407,131.4001,131.1627,131.2418,14824.0
2024-04-10 12:20:00,132.68,132.95,132.48,132.87,23903.0,131.2319,131.499,131.0341,131.4198,23903.0
2024-04-10 12:30:00,132.88,133.12,132.83,133.09,12222.0,131.4297,131.6671,131.3803,131.6374,12222.0
2024-04-10 12:40:00,133.09,133.23,132.89,132.94,8327.0,131.6374,131.7759,131.4396,131.4891,8327.0
2024-04-10 12:50:00,132.98,133.4,132.87,133.32,14413.0,131.5286,131.9441,131.4198,131.8649,14413.0
2024-04-10 13:00:00,133.31,133.31,132.31,132.49,23735.0,131.855,131.855,130.8659,131.044,23735.0
2024-04-10 13:10:00,132.51,132.92,132.44,132.85,10263.0,131.0638,131.4693,130.9945,131.4001,10263.0
2024-04-10 13:20:00,132.88,133.36,132.87,132.96,12269.0,131.4297,131.9045,131.4198,131.5089,12269.0
2024-04-10 13:30:00,132.91,133.01,131.75,131.75,20704.0,131.4594,131.5583,130.3121,130.3121,20704.0
2024-04-10 13:40:00,131.68,131.85,131.32,131.33,21191.0,130.2428,130.411,129.8868,129.8966,21191.0
2024-04-10 13:50:00,131.35,132.04,131.12,131.84,47033.0,129.9164,130.5989,129.6889,130.4011,47033.0
2024-04-10 14:00:00,131.95,132.05,131.21,131.34,45314.0,130.5099,130.6088,129.778,129.9065,45314.0
2024-04-10 14:10:00,131.35,131.42,131.04,131.09,17971.0,129.9164,129.9857,129.6098,129.6593,17971.0
2024-04-10 14:20:00,131.1,131.22,130.66,130.97,58676.0,129.6692,129.7878,129.234,129.5406,58676.0
2024-04-10 14:30:00,130.97,131.53,130.81,131.5,45279.0,129.5406,130.0945,129.3823,130.0648,45279.0
2024-04-10 14:40:00,131.56,131.57,131.11,131.21,24928.0,130.1241,130.134,129.679,129.778,24928.0
2024-04-10 14:50:00,131.21,131.27,130.75,130.89,47938.0,129.778,129.8373,129.323,129.4614,47938.0
2024-04-10 15:00:00,130.85,131.07,130.72,131.07,31329.0,129.4219,129.6395,129.2933,129.6395,31329.0
2024-04-10 15:10:00,131.11,131.38,130.94,131.17,33559.0,129.679,129.9461,129.5109,129.7384,33559.0
2024-04-10 15:20:00,131.22,131.5,131.1,131.1,18056.0,129.7878,130.0648,129.6692,129.6692,18056.0
2024-04-10 15:30:00,131.07,131.14,130.71,130.75,45276.0,129.6395,129.7087,129.2834,129.323,45276.0
2024-04-10 15:40:00,130.75,131.07,130.73,130.93,60878.0,129.323,129.6395,129.3032,129.501,60878.0
2024-04-10 15:50:00,130.91,131.16,130.75,130.78,159254.0,129.4812,129.7285,129.323,129.3526,159254.0
2024-04-11 09:30:00,131.01,131.43,130.2,131.24,66648.0,129.5801,129.9956,128.779,129.8076,66648.0
2024-04-11 09:40:00,131.3,131.4,130.62,131.06,47608.0,129.867,129.9659,129.1944,129.6296,47608.0
2024-04-11 09:50:00,131.14,131.7,130.91,131.51,42814.0,129.7087,130.2626,129.4812,130.0747,42814.0
2024-04-11 10:00:00,131.55,131.59,130.99,131.09,55480.0,130.1142,130.1538,129.5604,129.6593,55480.0
2024-04-11 10:10:00,131.12,131.22,130.61,130.69,42411.0,129.6889,129.7878,129.1845,129.2636,42411.0
2024-04-11 10:20:00,130.76,130.88,130.14,130.17,35829.0,129.3329,129.4516,128.7196,128.7493,35829.0
2024-04-11 10:30:00,130.3,130.84,130.29,130.77,18709.0,128.8779,129.412,128.868,129.3428,18709.0
2024-04-11 10:40:00,130.8,131.13,130.65,131.03,18505.0,129.3724,129.6988,129.2241,129.5999,18505.0
2024-04-11 10:50:00,131.03,131.05,130.57,130.72,20215.0,129.5999,129.6197,129.1449,129.2933,20215.0
2024-04-11 11:00:00,130.69,130.98,130.58,130.84,14889.0,129.2636,129.5505,129.1548,129.412,14889.0
2024-04-11 11:10:00,130.92,131.38,130.86,131.35,13486.0,129.4911,129.9461,129.4318,129.9164,13486.0
2024-04-11 11:20:00,131.36,131.66,131.28,131.49,23421.0,129.9263,130.223,129.8472,130.0549,23421.0
2024-04-11 11:30:00,131.5,131.57,131.24,131.24,8444.0,130.0648,130.134,129.8076,129.8076,8444.0
2024-04-11 11:40:00,131.35,131.7,131.35,131.61,19664.0,129.9164,130.2626,129.9164,130.1736,19664.0
2024-04-11 11:50:00,131.54,132.04,131.54,131.95,14154.0,130.1044,130.5989,130.1044,130.5099,14154.0
2024-04-11 12:00:00,131.92,132.09,131.84,131.92,13946.0,130.4802,130.6483,130.4011,130.4802,13946.0
2024-04-11 12:10:00,131.83,132.07,131.66,131.92,6408.0,130.3912,130.6286,130.223,130.4802,6408.0
2024-04-11 12:20:00,131.86,132.17,131.77,131.93,15628.0,130.4209,130.7275,130.3318,130.4901,15628.0
2024-04-11 12:30:00,131.87,131.97,131.77,131.9,17970.0,130.4307,130.5297,130.3318,130.4604,17970.0
2024-04-11 12:40:00,131.9,132.07,131.87,132.03,15373.0,130.4604,130.6286,130.4307,130.589,15373.0
2024-04-11 12:50:00,132.0,132.01,131.86,131.9,18302.0,130.5593,130.5692,130.4209,130.4604,18302.0
2024-04-11 13:00:00,131.9,132.34,131.7,132.26,29480.0,130.4604,130.8956,130.2626,130.8165,29480.0
2024-04-11 13:10:00,132.25,132.34,132.06,132.3,12207.0,130.8066,130.8956,130.6187,130.8561,12207.0
2024-04-11 13:20:00,132.39,132.44,132.21,132.21,9150.0,130.9451,130.9945,130.767,130.767,9150.0
2024-04-11 13:30:00,132.26,132.31,132.03,132.17,18853.0,130.8165,130.8659,130.589,130.7275,18853.0
2024-04-11 13:40:00,132.18,132.18,131.69,131.82,18580.0,130.7374,130.7374,130.2527,130.3813,18580.0
2024-04-11 13:50:00,131.86,131.95,131.76,131.78,10699.0,130.4209,130.5099,130.3219,130.3417,10699.0
2024-04-11 14:00:00,131.85,132.31,131.71,132.26,13658.0,130.411,130.8659,130.2725,130.8165,13658.0
2024-04-11 14:10:00,132.28,132.42,132.17,132.31,10983.0,130.8363,130.9747,130.7275,130.8659,10983.0
2024-04-11 14:20:00,132.33,132.5,132.24,132.31,10309.0,130.8857,131.0539,130.7967,130.8659,10309.0
2024-04-11 14:30:00,132.31,132.35,132.19,132.28,11309.0,130.8659,130.9055,130.7473,130.8363,11309.0
2024-04-11 14:40:00,132.3,132.5,132.26,132.26,5793.0,130.8561,131.0539,130.8165,130.8165,5793.0
2024-04-11 14:50:00,132.26,132.5,131.9,132.42,1139961.0,130.8165,131.0539,130.4604,130.9747,1139961.0
2024-04-11 15:00:00,132.42,132.69,132.42,132.64,18709.0,130.9747,131.2418,130.9747,131.1923,18709.0
2024-04-11 15:10:00,132.63,132.99,132.59,132.9,23238.0,131.1825,131.5385,131.1429,131.4495,23238.0
2024-04-11 15:20:00,132.9,133.06,132.86,133.02,31771.0,131.4495,131.6078,131.4099,131.5682,31771.0
2024-04-11 15:30:00,133.01,133.18,132.96,133.1,23939.0,131.5583,131.7265,131.5089,131.6473,23939.0
2024-04-11 15:40:00,133.1,133.52,133.09,133.42,60314.0,131.6473,132.0627,131.6374,131.9638,60314.0
2024-04-11 15:50:00,133.39,133.78,133.34,133.75,237823.0,131.9342,132.3199,131.8847,132.2902,237823.0
2024-04-12 09:30:00,131.38,131.43,128.02,128.5,185852.0,129.9461,129.9956,126.6228,127.0975,185852.0
2024-04-12 09:40:00,128.5,129.47,128.4,129.26,103685.0,127.0975,128.0569,126.9986,127.8492,103685.0
2024-04-12 09:50:00,129.09,129.32,128.6,129.32,54042.0,127.6811,127.9086,127.1964,127.9086,54042.0
2024-04-12 10:00:00,129.18,129.24,127.6,127.72,61352.0,127.7701,127.8295,126.2074,126.326,61352.0
2024-04-12 10:10:00,127.78,127.95,127.38,127.79,80404.0,126.3854,126.5535,125.9898,126.3953,80404.0
2024-04-12 10:20:00,127.75,128.32,127.75,127.97,26433.0,126.3557,126.9195,126.3557,126.5733,26433.0
2024-04-12 10:30:00,127.96,128.53,127.87,128.08,34469.0,126.5634,127.1272,126.4744,126.6821,34469.0
2024-04-12 10:40:00,128.09,128.19,127.75,127.97,24985.0,126.692,126.7909,126.3557,126.5733,24985.0
2024-04-12 10:50:00,127.97,128.1,127.69,127.78,21441.0,126.5733,126.7019,126.2964,126.3854,21441.0
2024-04-12 11:00:00,127.79,128.01,127.51,127.58,29457.0,126.3953,126.6129,126.1183,126.1876,29457.0
2024-04-12 11:10:00,127.52,128.27,127.3,128.06,60794.0,126.1282,126.87,125.9106,126.6623,60794.0
2024-04-12 11:20:00,128.14,128.69,128.14,128.64,57360.0,126.7415,127.2855,126.7415,127.236,57360.0
2024-04-12 11:30:00,128.61,128.71,128.28,128.66,39471.0,127.2063,127.3052,126.8799,127.2558,39471.0
2024-04-12 11:40:00,128.66,129.25,128.57,128.91,30375.0,127.2558,127.8393,127.1668,127.5031,30375.0
2024-04-12 11:50:00,128.94,129.3,128.72,129.22,14568.0,127.5327,127.8888,127.3151,127.8097,14568.0
2024-04-12 12:00:00,129.18,129.24,128.76,128.79,20416.0,127.7701,127.8295,127.3547,127.3844,20416.0
2024-04-12 12:10:00,128.79,128.86,128.16,128.24,53567.0,127.3844,127.4536,126.7612,126.8404,53567.0
2024-04-12 12:20:00,128.25,128.89,128.24,128.87,40519.0,126.8503,127.4833,126.8404,127.4635,40519.0
2024-04-12 12:30:00,128.73,128.82,128.22,128.41,19121.0,127.325,127.414,126.8206,127.0085,19121.0
2024-04-12 12:40:00,128.42,128.48,128.19,128.27,20757.0,127.0184,127.0777,126.7909,126.87,20757.0
2024-04-12 12:50:00,128.3,128.38,128.12,128.16,21466.0,126.8997,126.9788,126.7217,126.7612,21466.0
2024-04-12 13:00:00,128.1,128.15,127.85,127.9,40181.0,126.7019,126.7514,126.4546,126.5041,40181.0
2024-04-12 13:10:00,127.94,128.19,127.92,127.93,16669.0,126.5436,126.7909,126.5239,126.5338,16669.0
2024-04-12 13:20:00,127.91,127.95,127.53,127.63,32752.0,126.514,126.5535,126.1381,126.237,32752.0
2024-04-12 13:30:00,127.57,127.57,126.63,126.63,45834.0,126.1777,126.1777,125.2479,125.2479,45834.0
2024-04-12 13:40:00,126.67,126.88,126.47,126.47,71977.0,125.2875,125.4952,125.0897,125.0897,71977.0
2024-04-12 13:50:00,126.49,127.46,126.49,127.05,68394.0,125.1095,126.0689,125.1095,125.6634,68394.0
2024-04-12 14:00:00,127.04,127.04,126.39,126.96,40818.0,125.6535,125.6535,125.0106,125.5743,40818.0
2024-04-12 14:10:00,126.99,127.13,126.64,126.64,57952.0,125.604,125.7425,125.2578,125.2578,57952.0
2024-04-12 14:20:00,126.63,126.75,126.46,126.6,35025.0,125.2479,125.3666,125.0798,125.2183,35025.0
2024-04-12 14:30:00,126.61,126.88,126.33,126.87,322054.0,125.2282,125.4952,124.9512,125.4853,322054.0
2024-04-12 14:40:00,126.87,127.49,126.85,127.2,71963.0,125.4853,126.0986,125.4655,125.8117,71963.0
2024-04-12 14:50:00,127.2,127.71,127.19,127.57,47812.0,125.8117,126.3162,125.8018,126.1777,47812.0
2024-04-12 15:00:00,127.56,128.05,127.48,128.01,66290.0,126.1678,126.6524,126.0887,126.6129,66290.0
2024-04-12 15:10:00,128.03,128.25,127.09,127.52,63910.0,126.6327,126.8503,125.7029,126.1282,63910.0
2024-04-12 15:20:00,127.51,128.04,127.46,127.46,49708.0,126.1183,126.6426,126.0689,126.0689,49708.0
2024-04-12 15:30:00,127.45,127.45,126.82,127.13,105372.0,126.059,126.059,125.4359,125.7425,105372.0
2024-04-12 15:40:00,127.13,127.96,127.1,127.48,154687.0,125.7425,126.5634,125.7128,126.0887,154687.0
2024-04-12 15:50:00,127.47,127.86,127.38,127.69,268816.0,126.0788,126.4645,125.9898,126.2964,268816.0
2024-04-15 09:30:00,130.97,132.41,130.5,131.66,151260.0,129.5406,130.9649,129.0757,130.223,151260.0
2024-04-15 09:40:00,131.61,131.75,130.68,131.14,60846.0,130.1736,130.3121,129.2537,129.7087,60846.0
2024-04-15 09:50:00,131.19,131.25,130.86,130.9,67885.0,129.7582,129.8175,129.4318,129.4713,67885.0
2024-04-15 10:00:00,130.9,131.12,129.97,130.16,62627.0,129.4713,129.6889,128.5515,128.7394,62627.0
2024-04-15 10:10:00,130.07,130.63,129.8,130.38,50581.0,128.6504,129.2043,128.3833,128.957,50581.0
2024-04-15 10:20:00,130.34,130.34,129.73,129.78,40418.0,128.9174,128.9174,128.3141,128.3636,40418.0
2024-04-15 10:30:00,129.86,130.33,129.74,129.84,32632.0,128.4427,128.9076,128.324,128.4229,32632.0
2024-04-15 10:40:00,129.75,129.98,129.19,129.57,61494.0,128.3339,128.5614,127.78,128.1559,61494.0
2024-04-15 10:50:00,129.63,129.69,128.96,129.01,23001.0,128.2152,128.2745,127.5525,127.602,23001.0
2024-04-15 11:00:00,128.91,128.96,128.33,128.58,22215.0,127.5031,127.5525,126.9294,127.1767,22215.0
2024-04-15 11:10:00,128.58,129.13,128.58,128.85,16045.0,127.1767,127.7207,127.1767,127.4437,16045.0
2024-04-15 11:20:00,128.87,129.09,128.68,129.03,12666.0,127.4635,127.6811,127.2756,127.6217,12666.0
2024-04-15 11:30:00,129.0,129.13,128.75,128.75,28639.0,127.5921,127.7207,127.3448,127.3448,28639.0
2024-04-15 11:40:00,128.69,128.86,128.64,128.68,19377.0,127.2855,127.4536,127.236,127.2756,19377.0
2024-04-15 11:50:00,128.72,129.18,128.72,129.13,14289.0,127.3151,127.7701,127.3151,127.7207,14289.0
2024-04-15 12:00:00,129.14,129.26,129.02,129.2,17921.0,127.7305,127.8492,127.6119,127.7899,17921.0
2024-04-15 12:10:00,129.2,129.3,128.9,128.93,19824.0,127.7899,127.8888,127.4932,127.5228,19824.0
2024-04-15 12:20:00,128.9,128.94,128.63,128.64,23342.0,127.4932,127.5327,127.2261,127.236,23342.0
2024-04-15 12:30:00,128.6,128.7,128.43,128.49,20918.0,127.1964,127.2953,127.0283,127.0876,20918.0
2024-04-15 12:40:00,128.54,128.6,128.37,128.41,18727.0,127.1371,127.1964,126.9689,127.0085,18727.0
2024-04-15 12:50:00,128.45,128.54,128.25,128.4,19327.0,127.0481,127.1371,126.8503,126.9986,19327.0
2024-04-15 13:00:00,128.35,128.46,128.16,128.39,16387.0,126.9492,127.058,126.7612,126.9887,16387.0
2024-04-15 13:10:00,128.4,128.4,127.99,128.0,10169.0,126.9986,126.9986,126.5931,126.603,10169.0
2024-04-15 13:20:00,128.0,128.02,127.18,127.18,21685.0,126.603,126.6228,125.7919,125.7919,21685.0
2024-04-15 13:30:00,127.2,127.41,126.65,126.65,26307.0,125.8117,126.0194,125.2677,125.2677,26307.0
2024-04-15 13:40:00,126.64,127.02,126.43,126.5,60441.0,125.2578,125.6337,125.0501,125.1194,60441.0
2024-04-15 13:50:00,126.46,127.25,126.4,127.18,33190.0,125.0798,125.8612,125.0204,125.7919,33190.0
2024-04-15 14:00:00,127.14,127.15,126.71,126.86,46959.0,125.7524,125.7623,125.3271,125.4754,46959.0
2024-04-15 14:10:00,126.86,126.86,126.57,126.77,21642.0,125.4754,125.4754,125.1886,125.3864,21642.0
2024-04-15 14:20:00,126.75,126.75,126.45,126.69,23342.0,125.3666,125.3666,125.0699,125.3073,23342.0
2024-04-15 14:30:00,126.66,127.4,126.65,127.2,60753.0,125.2776,126.0095,125.2677,125.8117,60753.0
2024-04-15 14:40:00,127.21,127.4,127.07,127.14,42677.0,125.8216,126.0095,125.6831,125.7524,42677.0
2024-04-15 14:50:00,127.14,127.36,126.96,127.23,61872.0,125.7524,125.97,125.5743,125.8414,61872.0
2024-04-15 15:00:00,127.23,127.23,126.67,126.96,158400.0,125.8414,125.8414,125.2875,125.5743,158400.0
2024-04-15 15:10:00,126.92,127.2,126.87,126.94,116485.0,125.5348,125.8117,125.4853,125.5546,116485.0
2024-04-15 15:20:00,127.0,127.24,126.87,126.88,29896.0,125.6139,125.8513,125.4853,125.4952,29896.0
2024-04-15 15:30:00,126.87,127.17,126.85,126.87,67195.0,125.4853,125.782,125.4655,125.4853,67195.0
2024-04-15 15:40:00,126.85,126.92,126.26,126.89,60438.0,125.4655,125.5348,124.882,125.5051,60438.0
2024-04-15 15:50:00,126.92,127.37,126.91,127.19,302546.0,125.5348,125.9799,125.5249,125.8018,302546.0
2024-04-16 09:30:00,125.65,127.1,125.06,126.14,43310.0,124.2786,125.7128,123.6951,124.7633,43310.0
2024-04-16 09:40:00,126.08,126.17,125.22,125.55,101493.0,124.7039,124.793,123.8533,124.1797,101493.0
2024-04-16 09:50:00,125.65,126.44,125.45,126.39,48906.0,124.2786,125.06,124.0808,125.0106,48906.0
2024-04-16 10:00:00,126.37,126.81,126.18,126.76,51470.0,124.9908,125.426,124.8029,125.3765,51470.0
2024-04-16 10:10:00,126.69,127.29,126.37,127.29,36437.0,125.3073,125.9007,124.9908,125.9007,36437.0
2024-04-16 10:20:00,127.24,127.36,126.94,127.17,66459.0,125.8513,125.97,125.5546,125.782,66459.0
2024-04-16 10:30:00,127.12,127.19,126.7,126.83,47240.0,125.7326,125.8018,125.3172,125.4458,47240.0
2024-04-16 10:40:00,126.83,127.66,126.82,127.5,33546.0,125.4458,126.2667,125.4359,126.1084,33546.0
2024-04-16 10:50:00,127.48,127.49,126.94,127.08,35263.0,126.0887,126.0986,125.5546,125.693,35263.0
2024-04-16 11:00:00,127.1,127.34,127.02,127.13,39579.0,125.7128,125.9502,125.6337,125.7425,39579.0
2024-04-16 11:10:00,127.14,127.56,126.95,127.43,40425.0,125.7524,126.1678,125.5644,126.0392,40425.0
2024-04-16 11:20:00,127.44,127.74,127.41,127.65,34498.0,126.0491,126.3458,126.0194,126.2568,34498.0
2024-04-16 11:30:00,127.62,127.7,127.3,127.46,34829.0,126.2271,126.3063,125.9106,126.0689,34829.0
2024-04-16 11:40:00,127.42,127.76,127.36,127.63,15667.0,126.0293,126.3656,125.97,126.237,15667.0
2024-04-16 11:50:00,127.69,127.84,127.53,127.53,11182.0,126.2964,126.4447,126.1381,126.1381,11182.0
2024-04-16 12:00:00,127.53,127.61,127.23,127.6,17178.0,126.1381,126.2172,125.8414,126.2074,17178.0
2024-04-16 12:10:00,127.56,127.87,127.5,127.82,10468.0,126.1678,126.4744,126.1084,126.425,10468.0
2024-04-16 12:20:00,127.84,128.2,127.8,128.09,14605.0,126.4447,126.8008,126.4052,126.692,14605.0
2024-04-16 12:30:00,128.2,128.32,128.02,128.05,13158.0,126.8008,126.9195,126.6228,126.6524,13158.0
2024-04-16 12:40:00,128.08,128.12,127.96,128.07,16377.0,126.6821,126.7217,126.5634,126.6722,16377.0
2024-04-16 12:50:00,128.14,128.22,127.8,127.82,12470.0,126.7415,126.8206,126.4052,126.425,12470.0
2024-04-16 13:00:00,127.66,127.66,127.14,127.3,15624.0,126.2667,126.2667,125.7524,125.9106,15624.0
2024-04-16 13:10:00,127.29,127.68,127.21,127.65,10636.0,125.9007,126.2865,125.8216,126.2568,10636.0
2024-04-16 13:20:00,127.61,128.01,127.61,127.66,10139.0,126.2172,126.6129,126.2172,126.2667,10139.0
2024-04-16 13:30:00,127.56,127.62,126.85,127.5,17026.0,126.1678,126.2271,125.4655,126.1084,17026.0
2024-04-16 13:40:00,127.56,127.82,126.87,126.87,8181.0,126.1678,126.425,125.4853,125.4853,8181.0
2024-04-16 13:50:00,126.98,127.2,126.77,127.16,15361.0,125.5941,125.8117,125.3864,125.7722,15361.0
2024-04-16 14:00:00,127.11,127.85,126.96,127.8,16732.0,125.7227,126.4546,125.5743,126.4052,16732.0
2024-04-16 14:10:00,127.83,127.83,126.75,126.75,18807.0,126.4348,126.4348,125.3666,125.3666,18807.0
2024-04-16 14:20:00,126.9,127.06,126.47,126.81,21978.0,125.515,125.6732,125.0897,125.426,21978.0
2024-04-16 14:30:00,126.71,127.32,126.71,127.32,12475.0,125.3271,125.9304,125.3271,125.9304,12475.0
2024-04-16 14:40:00,127.33,127.52,127.23,127.32,9893.0,125.9403,126.1282,125.8414,125.9304,9893.0
2024-04-16 14:50:00,127.33,127.67,127.33,127.63,8352.0,125.9403,126.2766,125.9403,126.237,8352.0
2024-04-16 15:00:00,127.63,127.64,127.42,127.55,13794.0,126.237,126.2469,126.0293,126.1579,13794.0
2024-04-16 15:10:00,127.48,127.59,127.3,127.59,14706.0,126.0887,126.1975,125.9106,126.1975,14706.0
2024-04-16 15:20:00,127.62,127.62,127.23,127.57,16315.0,126.2271,126.2271,125.8414,126.1777,16315.0
2024-04-16 15:30:00,127.54,127.55,126.79,127.07,20651.0,126.148,126.1579,125.4062,125.6831,20651.0
2024-04-16 15:40:00,127.1,127.29,126.89,127.08,43674.0,125.7128,125.9007,125.5051,125.693,43674.0
2024-04-16 15:50:00,127.08,127.22,126.61,126.63,243682.0,125.693,125.8315,125.2282,125.2479,243682.0
2024-04-17 09:30:00,129.5,130.17,128.42,130.05,98185.0,128.0866,128.7493,127.0184,128.6306,98185.0
2024-04-17 09:40:00,130.01,130.15,128.71,128.82,22816.0,128.591,128.7295,127.3052,127.414,22816.0
2024-04-17 09:50:00,128.93,129.24,128.81,129.07,23613.0,127.5228,127.8295,127.4041,127.6613,23613.0
2024-04-17 10:00:00,129.06,129.06,127.84,127.95,35638.0,127.6514,127.6514,126.4447,126.5535,35638.0
2024-04-17 10:10:00,128.0,128.25,127.55,127.62,17221.0,126.603,126.8503,126.1579,126.2271,17221.0
2024-04-17 10:20:00,127.6,128.39,127.59,128.25,12216.0,126.2074,126.9887,126.1975,126.8503,12216.0
2024-04-17 10:30:00,128.18,128.22,127.4,127.66,13723.0,126.781,126.8206,126.0095,126.2667,13723.0
2024-04-17 10:40:00,127.56,128.01,127.5,127.98,12735.0,126.1678,126.6129,126.1084,126.5832,12735.0
2024-04-17 10:50:00,127.94,127.94,127.16,127.47,18205.0,126.5436,126.5436,125.7722,126.0788,18205.0
2024-04-17 11:00:00,127.57,127.89,127.16,127.16,21280.0,126.1777,126.4942,125.7722,125.7722,21280.0
2024-04-17 11:10:00,127.18,127.28,126.95,126.95,20224.0,125.7919,125.8908,125.5644,125.5644,20224.0
2024-04-17 11:20:00,127.02,127.32,126.89,127.19,64102.0,125.6337,125.9304,125.5051,125.8018,64102.0
2024-04-17 11:30:00,127.19,127.33,126.65,127.33,71353.0,125.8018,125.9403,125.2677,125.9403,71353.0
2024-04-17 11:40:00,127.33,127.56,127.19,127.34,17699.0,125.9403,126.1678,125.8018,125.9502,17699.0
2024-04-17 11:50:00,127.44,127.86,127.39,127.44,13712.0,126.0491,126.4645,125.9996,126.0491,13712.0
2024-04-17 12:00:00,127.41,127.54,127.16,127.5,17174.0,126.0194,126.148,125.7722,126.1084,17174.0
2024-04-17 12:10:00,127.56,127.92,127.46,127.46,16580.0,126.1678,126.5239,126.0689,126.0689,16580.0
2024-04-17 12:20:00,127.48,127.48,126.9,127.13,11101.0,126.0887,126.0887,125.515,125.7425,11101.0
2024-04-17 12:30:00,127.13,127.34,127.1,127.33,9087.0,125.7425,125.9502,125.7128,125.9403,9087.0
2024-04-17 12:40:00,127.26,127.42,126.82,127.06,19892.0,125.8711,126.0293,125.4359,125.6732,19892.0
2024-04-17 12:50:00,126.95,127.21,126.81,126.88,16734.0,125.5644,125.8216,125.426,125.4952,16734.0
2024-04-17 13:00:00,126.83,127.12,126.83,126.95,11541.0,125.4458,125.7326,125.4458,125.5644,11541.0
2024-04-17 13:10:00,127.04,127.33,126.97,127.23,10296.0,125.6535,125.9403,125.5842,125.8414,10296.0
2024-04-17 13:20:00,127.3,127.61,127.3,127.6,9034.0,125.9106,126.2172,125.9106,126.2074,9034.0
2024-04-17 13:30:00,127.61,127.69,127.38,127.66,15063.0,126.2172,126.2964,125.9898,126.2667,15063.0
2024-04-17 13:40:00,127.67,127.73,127.35,127.67,15245.0,126.2766,126.3359,125.9601,126.2766,15245.0
2024-04-17 13:50:00,127.69,127.99,127.61,127.98,16517.0,126.2964,126.5931,126.2172,126.5832,16517.0
2024-04-17 14:00:00,127.99,128.0,127.79,127.93,20916.0,126.5931,126.603,126.3953,126.5338,20916.0
2024-04-17 14:10:00,127.89,127.89,127.55,127.72,11866.0,126.4942,126.4942,126.1579,126.326,11866.0
2024-04-17 14:20:00,127.66,127.72,127.45,127.51,11802.0,126.2667,126.326,126.059,126.1183,11802.0
2024-04-17 14:30:00,127.54,127.88,127.49,127.61,25989.0,126.148,126.4843,126.0986,126.2172,25989.0
2024-04-17 14:40:00,127.59,128.3,127.59,127.94,12617.0,126.1975,126.8997,126.1975,126.5436,12617.0
2024-04-17 14:50:00,128.0,128.04,127.35,127.36,15680.0,126.603,126.6426,125.9601,125.97,15680.0
2024-04-17 15:00:00,127.32,127.35,127.17,127.32,21152.0,125.9304,125.9601,125.782,125.9304,21152.0
2024-04-17 15:10:00,127.36,127.57,127.09,127.5,21591.0,125.97,126.1777,125.7029,126.1084,21591.0
2024-04-17 15:20:00,127.54,127.55,127.35,127.41,16784.0,126.148,126.1579,125.9601,126.0194,16784.0
2024-04-17 15:30:00,127.45,127.79,127.28,127.39,42598.0,126.059,126.3953,125.8908,125.9996,42598.0
2024-04-17 15:40:00,127.38,127.97,127.29,127.91,74524.0,125.9898,126.5733,125.9007,126.514,74524.0
2024-04-17 15:50:00,127.92,128.18,127.69,127.94,305059.0,126.5239,126.781,126.2964,126.5436,305059.0
2024-04-18 09:30:00,128.43,128.68,127.43,127.86,45678.0,127.0283,127.2756,126.0392,126.4645,45678.0
2024-04-18 09:40:00,127.93,128.25,127.4,128.03,22387.0,126.5338,126.8503,126.0095,126.6327,22387.0
2024-04-18 09:50:00,127.94,128.44,127.94,128.39,23993.0,126.5436,127.0382,126.5436,126.9887,23993.0
2024-04-18 10:00:00,128.46,129.0,128.21,128.93,47029.0,127.058,127.5921,126.8107,127.5228,47029.0
2024-04-18 10:10:00,129.08,129.46,128.96,129.26,25710.0,127.6712,128.0471,127.5525,127.8492,25710.0
2024-04-18 10:20:00,129.35,129.76,129.2,129.53,47812.0,127.9383,128.3438,127.7899,128.1163,47812.0
2024-04-18 10:30:00,129.64,130.1,129.59,129.96,102288.0,128.2251,128.6801,128.1756,128.5416,102288.0
2024-04-18 10:40:00,129.96,130.03,129.62,129.65,25807.0,128.5416,128.6108,128.2053,128.235,25807.0
2024-04-18 10:50:00,129.56,129.76,129.49,129.69,59632.0,128.146,128.3438,128.0767,128.2745,59632.0
2024-04-18 11:00:00,129.75,130.3,129.69,130.28,24694.0,128.3339,128.8779,128.2745,128.8581,24694.0
2024-04-18 11:10:00,130.28,130.62,130.28,130.47,24286.0,128.8581,129.1944,128.8581,129.046,24286.0
2024-04-18 11:20:00,130.45,130.49,129.86,129.94,28349.0,129.0262,129.0658,128.4427,128.5218,28349.0
2024-04-18 11:30:00,129.97,130.23,129.85,129.9,17375.0,128.5515,128.8086,128.4328,128.4823,17375.0
2024-04-18 11:40:00,129.87,129.95,129.68,129.69,13911.0,128.4526,128.5317,128.2647,128.2745,13911.0
2024-04-18 11:50:00,129.77,129.84,129.55,129.61,9332.0,128.3537,128.4229,128.1361,128.1954,9332.0
2024-04-18 12:00:00,129.58,129.67,129.39,129.41,6437.0,128.1657,128.2548,127.9778,127.9976,6437.0
2024-04-18 12:10:00,129.47,129.81,129.42,129.78,15205.0,128.0569,128.3932,128.0075,128.3636,15205.0
2024-04-18 12:20:00,129.76,129.94,129.71,129.93,9839.0,128.3438,128.5218,128.2943,128.5119,9839.0
2024-04-18 12:30:00,129.94,129.96,129.5,129.77,12457.0,128.5218,128.5416,128.0866,128.3537,12457.0
2024-04-18 12:40:00,129.79,129.82,129.04,129.09,22154.0,128.3735,128.4031,127.6316,127.6811,22154.0
2024-04-18 12:50:00,129.11,129.13,128.74,128.75,24464.0,127.7009,127.7207,127.3349,127.3448,24464.0
2024-04-18 13:00:00,128.75,129.26,128.75,128.92,17887.0,127.3448,127.8492,127.3448,127.5129,17887.0
2024-04-18 13:10:00,128.9,128.91,128.47,128.56,27487.0,127.4932,127.5031,127.0679,127.1569,27487.0
2024-04-18 13:20:00,128.59,128.71,128.36,128.67,17743.0,127.1865,127.3052,126.9591,127.2657,17743.0
2024-04-18 13:30:00,128.67,128.68,128.3,128.38,11128.0,127.2657,127.2756,126.8997,126.9788,11128.0
2024-04-18 13:40:00,128.4,128.49,128.18,128.37,18437.0,126.9986,127.0876,126.781,126.9689,18437.0
2024-04-18 13:50:00,128.38,128.38,128.03,128.14,12567.0,126.9788,126.9788,126.6327,126.7415,12567.0
2024-04-18 14:00:00,128.12,128.12,127.57,127.6,27559.0,126.7217,126.7217,126.1777,126.2074,27559.0
2024-04-18 14:10:00,127.59,128.12,127.46,128.12,27270.0,126.1975,126.7217,126.0689,126.7217,27270.0
2024-04-18 14:20:00,128.09,128.14,127.54,127.54,20284.0,126.692,126.7415,126.148,126.148,20284.0
2024-04-18 14:30:00,127.6,127.68,127.32,127.41,29866.0,126.2074,126.2865,125.9304,126.0194,29866.0
2024-04-18 14:40:00,127.4,127.64,127.37,127.48,31567.0,126.0095,126.2469,125.9799,126.0887,31567.0
2024-04-18 14:50:00,127.46,127.56,127.25,127.38,36458.0,126.0689,126.1678,125.8612,125.9898,36458.0
2024-04-18 15:00:00,127.42,127.7,127.41,127.54,24500.0,126.0293,126.3063,126.0194,126.148,24500.0
2024-04-18 15:10:00,127.55,127.63,127.32,127.47,29229.0,126.1579,126.237,125.9304,126.0788,29229.0
2024-04-18 15:20:00,127.46,127.5,127.1,127.45,30762.0,126.0689,126.1084,125.7128,126.059,30762.0
2024-04-18 15:30:00,127.47,127.82,127.45,127.51,36992.0,126.0788,126.425,126.059,126.1183,36992.0
2024-04-18 15:40:00,127.5,127.83,127.47,127.83,32692.0,126.1084,126.4348,126.0788,126.4348,32692.0
2024-04-18 15:50:00,127.86,128.06,127.22,127.65,121864.0,126.4645,126.6623,125.8315,126.2568,121864.0
2024-04-19 09:30:00,128.0,128.45,127.2,128.09,79042.0,126.603,127.0481,125.8117,126.692,79042.0
2024-04-19 09:40:00,128.06,128.93,128.03,128.49,32554.0,126.6623,127.5228,126.6327,127.0876,32554.0
2024-04-19 09:50:00,128.6,129.37,128.34,129.25,28509.0,127.1964,127.958,126.9393,127.8393,28509.0
2024-04-19 10:00:00,129.23,129.72,129.23,129.62,24082.0,127.8196,128.3042,127.8196,128.2053,24082.0
2024-04-19 10:10:00,129.57,129.57,128.68,128.68,65372.0,128.1559,128.1559,127.2756,127.2756,65372.0
2024-04-19 10:20:00,128.68,128.94,128.49,128.64,42150.0,127.2756,127.5327,127.0876,127.236,42150.0
2024-04-19 10:30:00,128.67,128.95,128.5,128.58,40072.0,127.2657,127.5426,127.0975,127.1767,40072.0
2024-04-19 10:40:00,128.54,128.98,128.54,128.98,23243.0,127.1371,127.5723,127.1371,127.5723,23243.0
2024-04-19 10:50:00,129.0,129.16,128.58,128.64,18516.0,127.5921,127.7503,127.1767,127.236,18516.0
2024-04-19 11:00:00,128.63,128.94,128.29,128.88,16306.0,127.2261,127.5327,126.8898,127.4734,16306.0
2024-04-19 11:10:00,128.83,128.95,128.56,128.61,11635.0,127.4239,127.5426,127.1569,127.2063,11635.0
2024-04-19 11:20:00,128.65,128.75,128.41,128.6,20196.0,127.2459,127.3448,127.0085,127.1964,20196.0
2024-04-19 11:30:00,128.61,128.75,128.38,128.64,20254.0,127.2063,127.3448,126.9788,127.236,20254.0
2024-04-19 11:40:00,128.64,128.79,128.41,128.52,21556.0,127.236,127.3844,127.0085,127.1173,21556.0
2024-04-19 11:50:00,128.56,128.65,128.09,128.22,33080.0,127.1569,127.2459,126.692,126.8206,33080.0
2024-04-19 12:00:00,128.27,128.28,127.88,128.05,47740.0,126.87,126.8799,126.4843,126.6524,47740.0
2024-04-19 12:10:00,128.05,128.1,127.49,127.52,108280.0,126.6524,126.7019,126.0986,126.1282,108280.0
2024-04-19 12:20:00,127.52,127.91,127.49,127.74,32367.0,126.1282,126.514,126.0986,126.3458,32367.0
2024-04-19 12:30:00,127.77,127.96,127.73,127.8,50512.0,126.3755,126.5634,126.3359,126.4052,50512.0
2024-04-19 12:40:00,127.86,128.14,127.77,128.11,18200.0,126.4645,126.7415,126.3755,126.7118,18200.0
2024-04-19 12:50:00,128.15,128.62,128.13,128.58,25935.0,126.7514,127.2162,126.7316,127.1767,25935.0
2024-04-19 13:00:00,128.65,129.0,128.53,128.94,11245.0,127.2459,127.5921,127.1272,127.5327,11245.0
2024-04-19 13:10:00,128.97,128.97,128.55,128.84,11846.0,127.5624,127.5624,127.147,127.4338,11846.0
2024-04-19 13:20:00,128.84,128.98,128.66,128.66,34548.0,127.4338,127.5723,127.2558,127.2558,34548.0
2024-04-19 13:30:00,128.65,128.93,128.63,128.64,20582.0,127.2459,127.5228,127.2261,127.236,20582.0
2024-04-19 13:40:00,128.65,128.8,128.46,128.78,18985.0,127.2459,127.3943,127.058,127.3745,18985.0
2024-04-19 13:50:00,128.84,129.04,128.5,128.58,24489.0,127.4338,127.6316,127.0975,127.1767,24489.0
2024-04-19 14:00:00,128.5,128.69,128.25,128.49,29126.0,127.0975,127.2855,126.8503,127.0876,29126.0
2024-04-19 14:10:00,128.55,128.68,128.4,128.6,14164.0,127.147,127.2756,126.9986,127.1964,14164.0
2024-04-19 14:20:00,128.6,128.66,128.22,128.22,35945.0,127.1964,127.2558,126.8206,126.8206,35945.0
2024-04-19 14:30:00,128.22,128.39,128.1,128.1,63830.0,126.8206,126.9887,126.7019,126.7019,63830.0
2024-04-19 14:40:00,128.13,128.24,127.86,128.06,44751.0,126.7316,126.8404,126.4645,126.6623,44751.0
2024-04-19 14:50:00,128.12,128.21,127.91,128.07,24270.0,126.7217,126.8107,126.514,126.6722,24270.0
2024-04-19 15:00:00,128.03,128.3,127.94,128.3,28738.0,126.6327,126.8997,126.5436,126.8997,28738.0
2024-04-19 15:10:00,128.27,128.79,128.25,128.57,42069.0,126.87,127.3844,126.8503,127.1668,42069.0
2024-04-19 15:20:00,128.63,128.66,128.35,128.44,27585.0,127.2261,127.2558,126.9492,127.0382,27585.0
2024-04-19 15:30:00,128.41,128.66,128.34,128.5,61214.0,127.0085,127.2558,126.9393,127.0975,61214.0
2024-04-19 15:40:00,128.52,128.64,128.25,128.52,131378.0,127.1173,127.236,126.8503,127.1173,131378.0
2024-04-19 15:50:00,128.49,129.65,128.48,129.19,396412.0,127.0876,128.235,127.0777,127.78,396412.0
2024-04-22 09:30:00,129.98,130.95,129.53,130.36,74506.0,128.5614,129.5208,128.1163,128.9372,74506.0
2024-04-22 09:40:00,130.29,131.15,130.03,130.78,27406.0,128.868,129.7186,128.6108,129.3526,27406.0
2024-04-22 09:50:00,130.85,131.17,130.5,131.0,25132.0,129.4219,129.7384,129.0757,129.5702,25132.0
2024-04-22 10:00:00,131.03,131.17,130.39,130.73,32435.0,129.5999,129.7384,128.9669,129.3032,32435.0
2024-04-22 10:10:00,130.73,131.27,130.72,131.21,46305.0,129.3032,129.8373,129.2933,129.778,46305.0
2024-04-22 10:20:00,131.19,131.22,130.6,130.78,49835.0,129.7582,129.7878,129.1746,129.3526,49835.0
2024-04-22 10:30:00,130.79,131.56,130.77,131.56,69824.0,129.3625,130.1241,129.3428,130.1241,69824.0
2024-04-22 10:40:00,131.55,131.75,131.38,131.59,32822.0,130.1142,130.3121,129.9461,130.1538,32822.0
2024-04-22 10:50:00,131.58,131.59,131.02,131.19,54548.0,130.1439,130.1538,129.59,129.7582,54548.0
2024-04-22 11:00:00,131.18,131.34,131.02,131.27,45900.0,129.7483,129.9065,129.59,129.8373,45900.0
2024-04-22 11:10:00,131.25,131.32,130.55,130.74,100373.0,129.8175,129.8868,129.1252,129.3131,100373.0
2024-04-22 11:20:00,130.77,131.22,130.53,131.16,26669.0,129.3428,129.7878,129.1054,129.7285,26669.0
2024-04-22 11:30:00,131.13,131.36,131.09,131.32,25053.0,129.6988,129.9263,129.6593,129.8868,25053.0
2024-04-22 11:40:00,131.24,131.66,131.24,131.61,64827.0,129.8076,130.223,129.8076,130.1736,64827.0
2024-04-22 11:50:00,131.59,131.8,131.51,131.78,21206.0,130.1538,130.3615,130.0747,130.3417,21206.0
2024-04-22 12:00:00,131.82,131.96,131.69,131.88,23119.0,130.3813,130.5198,130.2527,130.4406,23119.0
2024-04-22 12:10:00,131.91,132.38,131.83,132.25,35738.0,130.4703,130.9352,130.3912,130.8066,35738.0
2024-04-22 12:20:00,132.24,132.25,131.81,132.06,22610.0,130.7967,130.8066,130.3714,130.6187,22610.0
2024-04-22 12:30:00,132.1,132.18,131.84,131.99,26233.0,130.6582,130.7374,130.4011,130.5494,26233.0
2024-04-22 12:40:00,132.06,132.18,131.95,131.97,36805.0,130.6187,130.7374,130.5099,130.5297,36805.0
2024-04-22 12:50:00,131.96,132.07,131.83,132.03,28275.0,130.5198,130.6286,130.3912,130.589,28275.0
2024-04-22 13:00:00,132.05,132.22,131.87,132.17,22301.0,130.6088,130.7769,130.4307,130.7275,22301.0
2024-04-22 13:10:00,132.12,132.26,131.97,132.02,20445.0,130.678,130.8165,130.5297,130.5791,20445.0
2024-04-22 13:20:00,132.03,132.61,131.95,132.61,59341.0,130.589,131.1627,130.5099,131.1627,59341.0
2024-04-22 13:30:00,132.65,132.9,132.56,132.9,58295.0,131.2022,131.4495,131.1132,131.4495,58295.0
2024-04-22 13:40:00,132.91,133.06,132.63,133.02,40771.0,131.4594,131.6078,131.1825,131.5682,40771.0
2024-04-22 13:50:00,133.03,133.4,133.0,133.27,45488.0,131.5781,131.9441,131.5484,131.8155,45488.0
2024-04-22 14:00:00,133.27,133.54,133.19,133.43,25828.0,131.8155,132.0825,131.7363,131.9737,25828.0
2024-04-22 14:10:00,133.44,133.53,133.33,133.37,25531.0,131.9836,132.0726,131.8748,131.9144,25531.0
2024-04-22 14:20:00,133.33,133.79,133.33,133.7,27726.0,131.8748,132.3298,131.8748,132.2408,27726.0
2024-04-22 14:30:00,133.72,133.95,133.56,133.64,55598.0,132.2606,132.488,132.1023,132.1814,55598.0
2024-04-22 14:40:00,133.66,133.74,133.12,133.12,48642.0,132.2012,132.2803,131.6671,131.6671,48642.0
2024-04-22 14:50:00,133.08,133.56,133.07,133.45,29441.0,131.6275,132.1023,131.6177,131.9935,29441.0
2024-04-22 15:00:00,133.47,133.57,133.31,133.47,24290.0,132.0133,132.1122,131.855,132.0133,24290.0
2024-04-22 15:10:00,133.47,133.54,133.25,133.25,21481.0,132.0133,132.0825,131.7957,131.7957,21481.0
2024-04-22 15:20:00,133.2,133.25,132.88,133.01,36609.0,131.7462,131.7957,131.4297,131.5583,36609.0
2024-04-22 15:30:00,132.97,133.01,132.5,132.6,56072.0,131.5187,131.5583,131.0539,131.1528,56072.0
2024-04-22 15:40:00,132.59,133.0,132.41,132.52,73228.0,131.1429,131.5484,130.9649,131.0737,73228.0
2024-04-22 15:50:00,132.53,132.53,131.76,132.0,313042.0,131.0835,131.0835,130.3219,130.5593,313042.0
2024-04-23 09:30:00,132.56,133.31,132.41,132.55,51585.0,131.1132,131.855,130.9649,131.1033,51585.0
2024-04-23 09:40:00,132.51,134.15,132.51,134.15,46026.0,131.0638,132.6859,131.0638,132.6859,46026.0
2024-04-23 09:50:00,134.08,134.45,133.92,134.44,53281.0,132.6166,132.9826,132.4584,132.9727,53281.0
2024-04-23 10:00:00,134.41,134.79,133.99,134.57,34411.0,132.943,133.3189,132.5276,133.1013,34411.0
2024-04-23 10:10:00,134.54,134.95,134.47,134.89,52630.0,133.0716,133.4771,133.0024,133.4178,52630.0
2024-04-23 10:20:00,134.93,135.79,134.88,135.74,47449.0,133.4574,134.308,133.4079,134.2585,47449.0
2024-04-23 10:30:00,135.71,136.11,135.36,135.61,53044.0,134.2288,134.6245,133.8827,134.1299,53044.0
2024-04-23 10:40:00,135.57,136.06,135.54,136.0,34378.0,134.0904,134.575,134.0607,134.5157,34378.0
2024-04-23 10:50:00,135.98,136.36,135.93,136.26,24741.0,134.4959,134.8717,134.4464,134.7728,24741.0
2024-04-23 11:00:00,136.32,136.35,135.87,136.23,25323.0,134.8322,134.8619,134.3871,134.7432,25323.0
2024-04-23 11:10:00,136.21,136.51,136.15,136.26,25343.0,134.7234,135.0201,134.664,134.7728,25343.0
2024-04-23 11:20:00,136.26,136.8,136.26,136.56,28492.0,134.7728,135.3069,134.7728,135.0696,28492.0
2024-04-23 11:30:00,136.52,136.66,136.11,136.15,26764.0,135.03,135.1685,134.6245,134.664,26764.0
2024-04-23 11:40:00,136.14,136.66,136.09,136.59,27526.0,134.6541,135.1685,134.6047,135.0992,27526.0
2024-04-23 11:50:00,136.63,136.64,136.3,136.3,20719.0,135.1388,135.1487,134.8124,134.8124,20719.0
2024-04-23 12:00:00,136.3,136.49,136.3,136.37,12119.0,134.8124,135.0003,134.8124,134.8816,12119.0
2024-04-23 12:10:00,136.33,136.76,136.18,136.59,22615.0,134.8421,135.2674,134.6937,135.0992,22615.0
2024-04-23 12:20:00,136.59,136.75,136.46,136.62,28735.0,135.0992,135.2575,134.9707,135.1289,28735.0
2024-04-23 12:30:00,136.62,136.69,136.52,136.65,15113.0,135.1289,135.1981,135.03,135.1586,15113.0
2024-04-23 12:40:00,136.63,136.93,136.56,136.69,172099.0,135.1388,135.4355,135.0696,135.1981,172099.0
2024-04-23 12:50:00,136.67,136.88,136.39,136.44,23551.0,135.1784,135.3861,134.9014,134.9509,23551.0
2024-04-23 13:00:00,136.39,136.88,136.24,136.7,44364.0,134.9014,135.3861,134.7531,135.208,44364.0
2024-04-23 13:10:00,136.68,136.76,136.39,136.53,18487.0,135.1883,135.2674,134.9014,135.0399,18487.0
2024-04-23 13:20:00,136.56,136.59,136.37,136.53,19141.0,135.0696,135.0992,134.8816,135.0399,19141.0
2024-04-23 13:30:00,136.5,136.66,136.47,136.53,18587.0,135.0102,135.1685,134.9805,135.0399,18587.0
2024-04-23 13:40:00,136.58,136.88,136.54,136.75,25965.0,135.0893,135.3861,135.0498,135.2575,25965.0
2024-04-23 13:50:00,136.75,136.99,136.75,136.89,26443.0,135.2575,135.4949,135.2575,135.396,26443.0
2024-04-23 14:00:00,136.93,136.93,136.61,136.63,20548.0,135.4355,135.4355,135.119,135.1388,20548.0
2024-04-23 14:10:00,136.63,136.77,136.56,136.7,14302.0,135.1388,135.2773,135.0696,135.208,14302.0
2024-04-23 14:20:00,136.76,136.91,136.73,136.79,22262.0,135.2674,135.4157,135.2377,135.2971,22262.0
2024-04-23 14:30:00,136.83,137.25,136.76,136.95,41417.0,135.3366,135.752,135.2674,135.4553,41417.0
2024-04-23 14:40:00,136.97,137.13,136.96,136.96,20665.0,135.4751,135.6333,135.4652,135.4652,20665.0
2024-04-23 14:50:00,136.96,137.14,136.77,137.14,33617.0,135.4652,135.6432,135.2773,135.6432,33617.0
2024-04-23 15:00:00,137.15,137.34,137.11,137.2,20408.0,135.6531,135.841,135.6136,135.7026,20408.0
2024-04-23 15:10:00,137.18,137.29,136.99,137.25,26952.0,135.6828,135.7916,135.4949,135.752,26952.0
2024-04-23 15:20:00,137.23,137.38,137.12,137.32,26320.0,135.7322,135.8806,135.6235,135.8213,26320.0
2024-04-23 15:30:00,137.36,137.47,137.12,137.47,38828.0,135.8608,135.9696,135.6235,135.9696,38828.0
2024-04-23 15:40:00,137.47,137.55,137.08,137.11,89913.0,135.9696,136.0488,135.5839,135.6136,89913.0
2024-04-23 15:50:00,137.1,137.1,136.53,136.68,318442.0,135.6037,135.6037,135.0399,135.1883,318442.0
2024-04-24 09:30:00,136.71,137.99,136.48,137.21,91415.0,135.2179,136.484,134.9904,135.7125,91415.0
2024-04-24 09:40:00,137.2,138.06,137.09,137.86,57152.0,135.7026,136.5532,135.5938,136.3554,57152.0
2024-04-24 09:50:00,137.87,138.13,137.04,137.15,38313.0,136.3653,136.6224,135.5443,135.6531,38313.0
2024-04-24 10:00:00,137.15,137.66,136.56,137.55,64653.0,135.6531,136.1576,135.0696,136.0488,64653.0
2024-04-24 10:10:00,137.5,137.5,136.83,137.31,36078.0,135.9993,135.9993,135.3366,135.8114,36078.0
2024-04-24 10:20:00,137.31,137.9,136.96,137.66,53570.0,135.8114,136.3949,135.4652,136.1576,53570.0
2024-04-24 10:30:00,137.61,137.65,137.09,137.13,20669.0,136.1081,136.1477,135.5938,135.6333,20669.0
2024-04-24 10:40:00,137.18,137.63,136.81,137.63,47670.0,135.6828,136.1279,135.3168,136.1279,47670.0
2024-04-24 10:50:00,137.47,137.8,137.21,137.48,42637.0,135.9696,136.296,135.7125,135.9795,42637.0
2024-04-24 11:00:00,137.52,137.52,137.12,137.31,30377.0,136.0191,136.0191,135.6235,135.8114,30377.0
2024-04-24 11:10:00,137.25,137.37,136.95,137.07,31592.0,135.752,135.8707,135.4553,135.574,31592.0
2024-04-24 11:20:00,137.08,137.24,136.94,137.19,26804.0,135.5839,135.7421,135.4454,135.6927,26804.0
2024-04-24 11:30:00,137.08,137.37,136.99,137.22,21030.0,135.5839,135.8707,135.4949,135.7224,21030.0
2024-04-24 11:40:00,137.31,137.31,136.54,136.64,32506.0,135.8114,135.8114,135.0498,135.1487,32506.0
2024-04-24 11:50:00,136.64,136.76,136.38,136.65,28395.0,135.1487,135.2674,134.8915,135.1586,28395.0
2024-04-24 12:00:00,136.67,136.8,136.32,136.44,22048.0,135.1784,135.3069,134.8322,134.9509,22048.0
2024-04-24 12:10:00,136.45,136.64,136.25,136.58,20578.0,134.9608,135.1487,134.7629,135.0893,20578.0
2024-04-24 12:20:00,136.65,136.88,136.49,136.78,39843.0,135.1586,135.3861,135.0003,135.2872,39843.0
2024-04-24 12:30:00,136.76,136.76,136.34,136.65,25106.0,135.2674,135.2674,134.852,135.1586,25106.0
2024-04-24 12:40:00,136.65,136.7,136.51,136.7,13736.0,135.1586,135.208,135.0201,135.208,13736.0
2024-04-24 12:50:00,136.62,137.04,136.61,137.03,21730.0,135.1289,135.5443,135.119,135.5344,21730.0
2024-04-24 13:00:00,137.03,137.09,136.81,136.81,19015.0,135.5344,135.5938,135.3168,135.3168,19015.0
2024-04-24 13:10:00,136.81,137.09,136.81,137.05,16923.0,135.3168,135.5938,135.3168,135.5542,16923.0
2024-04-24 13:20:00,137.03,137.5,137.01,137.48,23737.0,135.5344,135.9993,135.5147,135.9795,23737.0
2024-04-24 13:30:00,137.51,137.74,137.46,137.65,24080.0,136.0092,136.2367,135.9597,136.1477,24080.0
2024-04-24 13:40:00,137.65,137.99,137.54,137.77,25552.0,136.1477,136.484,136.0389,136.2664,25552.0
2024-04-24 13:50:00,137.75,137.91,137.46,137.58,25744.0,136.2466,136.4048,135.9597,136.0784,25744.0
2024-04-24 14:00:00,137.54,137.59,137.18,137.59,16184.0,136.0389,136.0883,135.6828,136.0883,16184.0
2024-04-24 14:10:00,137.48,137.51,137.02,137.2,19881.0,135.9795,136.0092,135.5245,135.7026,19881.0
2024-04-24 14:20:00,137.25,137.42,137.05,137.12,14452.0,135.752,135.9202,135.5542,135.6235,14452.0
2024-04-24 14:30:00,137.11,137.15,136.78,137.03,30401.0,135.6136,135.6531,135.2872,135.5344,30401.0
2024-04-24 14:40:00,137.03,137.07,136.59,136.66,26148.0,135.5344,135.574,135.0992,135.1685,26148.0
2024-04-24 14:50:00,136.65,136.71,136.49,136.52,32104.0,135.1586,135.2179,135.0003,135.03,32104.0
2024-04-24 15:00:00,136.51,136.72,136.4,136.66,28012.0,135.0201,135.2278,134.9113,135.1685,28012.0
2024-04-24 15:10:00,136.65,136.89,136.61,136.71,41381.0,135.1586,135.396,135.119,135.2179,41381.0
2024-04-24 15:20:00,136.71,137.25,136.58,136.96,50609.0,135.2179,135.752,135.0893,135.4652,50609.0
2024-04-24 15:30:00,136.96,137.07,136.78,137.06,65796.0,135.4652,135.574,135.2872,135.5641,65796.0
2024-04-24 15:40:00,137.08,137.28,136.76,136.79,99322.0,135.5839,135.7817,135.2674,135.2971,99322.0
2024-04-24 15:50:00,136.77,137.28,136.61,136.66,300158.0,135.2773,135.7817,135.119,135.1685,300158.0
2024-04-25 09:30:00,139.25,140.94,136.67,138.26,270560.0,137.7302,139.4018,135.1784,136.751,270560.0
2024-04-25 09:40:00,138.32,138.55,136.79,137.85,143758.0,136.8104,137.0378,135.2971,136.3455,143758.0
2024-04-25 09:50:00,137.92,138.88,137.85,137.94,120867.0,136.4147,137.3642,136.3455,136.4345,120867.0
2024-04-25 10:00:00,137.94,138.51,137.09,138.42,112536.0,136.4345,136.9983,135.5938,136.9093,112536.0
2024-04-25 10:10:00,138.41,139.33,138.1,139.09,67789.0,136.8994,137.8093,136.5928,137.5719,67789.0
2024-04-25 10:20:00,139.05,140.28,138.68,140.19,164020.0,137.5324,138.749,137.1664,138.6599,164020.0
2024-04-25 10:30:00,140.25,140.25,138.12,138.71,89024.0,138.7193,138.7193,136.6125,137.1961,89024.0
2024-04-25 10:40:00,138.72,139.39,138.07,139.3,57639.0,137.206,137.8687,136.5631,137.7797,57639.0
2024-04-25 10:50:00,139.42,139.68,138.66,139.1,115110.0,137.8983,138.1555,137.1466,137.5818,115110.0
2024-04-25 11:00:00,139.03,139.65,138.95,139.55,71357.0,137.5126,138.1258,137.4335,138.0269,71357.0
2024-04-25 11:10:00,139.55,139.84,138.6,138.73,71270.0,138.0269,138.3138,137.0873,137.2159,71270.0
2024-04-25 11:20:00,138.72,139.53,138.64,139.53,55957.0,137.206,138.0071,137.1269,138.0071,55957.0
2024-04-25 11:30:00,139.56,139.91,139.34,139.41,103090.0,138.0368,138.383,137.8192,137.8885,103090.0
2024-04-25 11:40:00,139.5,139.5,138.54,138.68,50715.0,137.9775,137.9775,137.028,137.1664,50715.0
2024-04-25 11:50:00,138.74,139.41,138.68,139.41,37262.0,137.2258,137.8885,137.1664,137.8885,37262.0
2024-04-25 12:00:00,139.43,139.87,139.06,139.1,52071.0,137.9082,138.3434,137.5423,137.5818,52071.0
2024-04-25 12:10:00,139.16,139.16,138.7,138.9,26667.0,137.6412,137.6412,137.1862,137.384,26667.0
2024-04-25 12:20:00,138.81,139.22,138.78,139.16,96185.0,137.295,137.7005,137.2653,137.6412,96185.0
2024-04-25 12:30:00,139.18,140.0,139.16,139.81,81785.0,137.661,138.472,137.6412,138.2841,81785.0
2024-04-25 12:40:00,139.81,139.82,139.24,139.3,55579.0,138.2841,138.294,137.7203,137.7797,55579.0
2024-04-25 12:50:00,139.32,139.44,138.59,138.89,110641.0,137.7994,137.9181,137.0774,137.3741,110641.0
2024-04-25 13:00:00,138.85,138.87,137.34,137.56,84615.0,137.3346,137.3544,135.841,136.0586,84615.0
2024-04-25 13:10:00,137.67,137.76,136.63,137.17,55459.0,136.1674,136.2565,135.1388,135.6729,55459.0
2024-04-25 13:20:00,137.15,137.72,137.11,137.69,72754.0,135.6531,136.2169,135.6136,136.1872,72754.0
2024-04-25 13:30:00,137.69,137.99,137.35,137.94,87571.0,136.1872,136.484,135.8509,136.4345,87571.0
2024-04-25 13:40:00,137.95,137.95,137.4,137.8,61010.0,136.4444,136.4444,135.9004,136.296,61010.0
2024-04-25 13:50:00,137.85,137.9,137.39,137.73,59892.0,136.3455,136.3949,135.8905,136.2268,59892.0
2024-04-25 14:00:00,137.72,137.77,137.29,137.65,52638.0,136.2169,136.2664,135.7916,136.1477,52638.0
2024-04-25 14:10:00,137.63,137.66,137.14,137.46,42952.0,136.1279,136.1576,135.6432,135.9597,42952.0
2024-04-25 14:20:00,137.5,137.58,136.96,136.96,73932.0,135.9993,136.0784,135.4652,135.4652,73932.0
2024-04-25 14:30:00,136.96,137.44,136.96,137.12,40110.0,135.4652,135.94,135.4652,135.6235,40110.0
2024-04-25 14:40:00,137.07,137.79,136.91,137.75,83714.0,135.574,136.2861,135.4157,136.2466,83714.0
2024-04-25 14:50:00,137.78,137.83,137.49,137.73,116093.0,136.2762,136.3257,135.9894,136.2268,116093.0
2024-04-25 15:00:00,137.73,137.99,137.35,137.88,61356.0,136.2268,136.484,135.8509,136.3752,61356.0
2024-04-25 15:10:00,137.9,138.11,137.6,138.04,53787.0,136.3949,136.6026,136.0982,136.5334,53787.0
2024-04-25 15:20:00,138.06,138.1,137.77,137.79,37240.0,136.5532,136.5928,136.2664,136.2861,37240.0
2024-04-25 15:30:00,137.81,138.61,137.75,138.17,127619.0,136.3059,137.0972,136.2466,136.662,127619.0
2024-04-25 15:40:00,138.17,138.88,138.1,138.18,195069.0,136.662,137.3642,136.5928,136.6719,195069.0
2024-04-25 15:50:00,138.17,138.24,137.29,137.52,398232.0,136.662,136.7312,135.7916,136.0191,398232.0
2024-04-26 09:30:00,139.26,139.8,138.25,139.79,167606.0,137.7401,138.2742,136.7411,138.2643,167606.0
2024-04-26 09:40:00,139.78,140.1,139.25,139.91,80155.0,138.2544,138.5709,137.7302,138.383,80155.0
2024-04-26 09:50:00,139.86,140.18,139.78,139.94,85626.0,138.3335,138.6501,138.2544,138.4127,85626.0
2024-04-26 10:00:00,139.93,140.37,139.76,140.02,163196.0,138.4028,138.838,138.2346,138.4918,163196.0
2024-04-26 10:10:00,140.02,140.11,139.09,139.22,68512.0,138.4918,138.5808,137.5719,137.7005,68512.0
2024-04-26 10:20:00,139.27,139.33,138.74,139.09,66775.0,137.75,137.8093,137.2258,137.5719,66775.0
2024-04-26 10:30:00,139.08,139.56,139.01,139.37,62106.0,137.5621,138.0368,137.4928,137.8489,62106.0
2024-04-26 10:40:00,139.38,139.94,139.2,139.94,38248.0,137.8588,138.4127,137.6807,138.4127,38248.0
2024-04-26 10:50:00,139.94,139.94,138.57,138.57,35506.0,138.4127,138.4127,137.0576,137.0576,35506.0
2024-04-26 11:00:00,138.59,139.34,138.59,139.08,38354.0,137.0774,137.8192,137.0774,137.5621,38354.0
2024-04-26 11:10:00,139.09,139.09,138.41,138.94,21981.0,137.5719,137.5719,136.8994,137.4236,21981.0
2024-04-26 11:20:00,138.97,139.14,138.8,138.97,24556.0,137.4533,137.6214,137.2851,137.4533,24556.0
2024-04-26 11:30:00,138.97,139.34,138.97,139.27,18076.0,137.4533,137.8192,137.4533,137.75,18076.0
2024-04-26 11:40:00,139.26,139.35,139.08,139.22,15290.0,137.7401,137.8291,137.5621,137.7005,15290.0
2024-04-26 11:50:00,139.21,139.74,139.06,139.67,17325.0,137.6906,138.2149,137.5423,138.1456,17325.0
2024-04-26 12:00:00,139.64,139.64,139.23,139.27,19449.0,138.1159,138.1159,137.7104,137.75,19449.0
2024-04-26 12:10:00,139.38,139.85,139.34,139.67,23848.0,137.8588,138.3237,137.8192,138.1456,23848.0
2024-04-26 12:20:00,139.7,139.74,139.38,139.65,13211.0,138.1753,138.2149,137.8588,138.1258,13211.0
2024-04-26 12:30:00,139.66,139.85,139.54,139.81,21019.0,138.1357,138.3237,138.017,138.2841,21019.0
2024-04-26 12:40:00,139.81,139.96,139.76,139.88,16736.0,138.2841,138.4325,138.2346,138.3533,16736.0
2024-04-26 12:50:00,139.87,139.93,139.72,139.92,19285.0,138.3434,138.4028,138.1951,138.3929,19285.0
2024-04-26 13:00:00,139.89,140.1,139.75,139.85,43637.0,138.3632,138.5709,138.2247,138.3237,43637.0
2024-04-26 13:10:00,139.89,140.04,139.84,139.92,33993.0,138.3632,138.5116,138.3138,138.3929,33993.0
2024-04-26 13:20:00,139.92,140.04,139.78,140.0,18444.0,138.3929,138.5116,138.2544,138.472,18444.0
2024-04-26 13:30:00,140.0,140.13,139.79,139.95,27249.0,138.472,138.6006,138.2643,138.4226,27249.0
2024-04-26 13:40:00,139.97,139.97,139.73,139.83,27528.0,138.4423,138.4423,138.205,138.3039,27528.0
2024-04-26 13:50:00,139.85,139.97,139.76,139.82,19709.0,138.3237,138.4423,138.2346,138.294,19709.0
2024-04-26 14:00:00,139.81,139.84,139.44,139.78,14902.0,138.2841,138.3138,137.9181,138.2544,14902.0
2024-04-26 14:10:00,139.75,140.0,139.75,139.92,15683.0,138.2247,138.472,138.2247,138.3929,15683.0
2024-04-26 14:20:00,139.91,139.98,139.85,139.97,12424.0,138.383,138.4522,138.3237,138.4423,12424.0
2024-04-26 14:30:00,139.92,140.03,139.84,140.0,15977.0,138.3929,138.5017,138.3138,138.472,15977.0
2024-04-26 14:40:00,139.98,140.12,139.89,139.99,23952.0,138.4522,138.5907,138.3632,138.4621,23952.0
2024-04-26 14:50:00,140.07,140.11,139.85,140.05,31312.0,138.5413,138.5808,138.3237,138.5215,31312.0
2024-04-26 15:00:00,140.05,140.1,139.82,140.01,21430.0,138.5215,138.5709,138.294,138.4819,21430.0
2024-04-26 15:10:00,140.1,140.3,140.04,140.26,26739.0,138.5709,138.7687,138.5116,138.7292,26739.0
2024-04-26 15:20:00,140.27,140.33,139.96,140.02,34192.0,138.7391,138.7984,138.4325,138.4918,34192.0
2024-04-26 15:30:00,140.04,140.34,139.97,140.26,28875.0,138.5116,138.8083,138.4423,138.7292,28875.0
2024-04-26 15:40:00,140.28,140.41,139.96,140.32,40950.0,138.749,138.8775,138.4325,138.7885,40950.0
2024-04-26 15:50:00,140.29,140.77,140.2,140.56,161328.0,138.7589,139.2336,138.6698,139.0259,161328.0
2024-04-29 09:30:00,141.0,143.38,139.84,139.91,170347.0,139.4611,141.8151,138.3138,138.383,170347.0
2024-04-29 09:40:00,139.84,139.91,139.07,139.6,64930.0,138.3138,138.383,137.5522,138.0764,64930.0
2024-04-29 09:50:00,139.67,139.93,139.18,139.55,62793.0,138.1456,138.4028,137.661,138.0269,62793.0
2024-04-29 10:00:00,139.59,140.57,139.57,140.14,53414.0,138.0665,139.0358,138.0467,138.6105,53414.0
2024-04-29 10:10:00,140.25,141.55,140.2,141.23,65314.0,138.7193,140.0051,138.6698,139.6886,65314.0
2024-04-29 10:20:00,141.26,141.97,141.25,141.84,37209.0,139.7183,140.4205,139.7084,140.2919,37209.0
2024-04-29 10:30:00,141.81,141.91,141.45,141.68,28234.0,140.2623,140.3612,139.9062,140.1337,28234.0
2024-04-29 10:40:00,141.71,142.0,141.46,141.56,53590.0,140.1634,140.4502,139.9161,140.015,53590.0
2024-04-29 10:50:00,141.61,141.85,141.28,141.59,70791.0,140.0644,140.3018,139.738,140.0447,70791.0
2024-04-29 11:00:00,141.58,141.87,141.42,141.7,20111.0,140.0348,140.3216,139.8765,140.1535,20111.0
2024-04-29 11:10:00,141.74,141.93,141.57,141.59,25631.0,140.193,140.381,140.0249,140.0447,25631.0
2024-04-29 11:20:00,141.58,142.05,141.55,141.93,28270.0,140.0348,140.4996,140.0051,140.381,28270.0
2024-04-29 11:30:00,141.92,141.98,141.43,141.55,21264.0,140.3711,140.4304,139.8864,140.0051,21264.0
2024-04-29 11:40:00,141.6,141.95,141.43,141.86,22518.0,140.0546,140.4007,139.8864,140.3117,22518.0
2024-04-29 11:50:00,141.82,141.9,141.61,141.61,20472.0,140.2722,140.3513,140.0644,140.0644,20472.0
2024-04-29 12:00:00,141.5,141.61,141.42,141.47,16692.0,139.9556,140.0644,139.8765,139.926,16692.0
2024-04-29 12:10:00,141.43,141.78,141.43,141.46,22529.0,139.8864,140.2326,139.8864,139.9161,22529.0
2024-04-29 12:20:00,141.52,141.53,141.21,141.46,15840.0,139.9754,139.9853,139.6688,139.9161,15840.0
2024-04-29 12:30:00,141.48,141.61,141.39,141.5,17323.0,139.9359,140.0644,139.8468,139.9556,17323.0
2024-04-29 12:40:00,141.56,141.79,141.51,141.73,16569.0,140.015,140.2425,139.9655,140.1831,16569.0
2024-04-29 12:50:00,141.78,141.95,141.64,141.65,79580.0,140.2326,140.4007,140.0941,140.104,79580.0
2024-04-29 13:00:00,141.62,141.96,141.62,141.87,11382.0,140.0743,140.4106,140.0743,140.3216,11382.0
2024-04-29 13:10:00,141.96,142.23,141.82,142.19,23245.0,140.4106,140.6777,140.2722,140.6381,23245.0
2024-04-29 13:20:00,142.22,142.59,142.17,142.5,21123.0,140.6678,141.0337,140.6183,140.9447,21123.0
2024-04-29 13:30:00,142.45,142.47,142.24,142.32,14011.0,140.8953,140.9151,140.6876,140.7667,14011.0
2024-04-29 13:40:00,142.37,142.8,142.24,142.77,45520.0,140.8162,141.2415,140.6876,141.2118,45520.0
2024-04-29 13:50:00,142.75,143.04,142.7,142.91,38276.0,141.192,141.4788,141.1425,141.3503,38276.0
2024-04-29 14:00:00,142.93,142.95,142.69,142.88,31853.0,141.37,141.3898,141.1327,141.3206,31853.0
2024-04-29 14:10:00,142.94,143.37,142.92,143.25,31540.0,141.3799,141.8052,141.3601,141.6865,31540.0
2024-04-29 14:20:00,143.25,143.36,143.02,143.21,35836.0,141.6865,141.7953,141.4591,141.647,35836.0
2024-04-29 14:30:00,143.16,143.17,142.82,143.08,22877.0,141.5975,141.6074,141.2612,141.5184,22877.0
2024-04-29 14:40:00,143.02,143.16,143.01,143.05,25925.0,141.4591,141.5975,141.4492,141.4887,25925.0
2024-04-29 14:50:00,143.05,143.24,143.03,143.2,31951.0,141.4887,141.6767,141.4689,141.6371,31951.0
2024-04-29 15:00:00,143.18,143.18,141.76,142.37,74193.0,141.6173,141.6173,140.2128,140.8162,74193.0
2024-04-29 15:10:00,142.39,142.53,142.17,142.29,20720.0,140.8359,140.9744,140.6183,140.737,20720.0
2024-04-29 15:20:00,142.31,142.63,142.31,142.5,24278.0,140.7568,141.0733,140.7568,140.9447,24278.0
2024-04-29 15:30:00,142.48,142.87,142.4,142.87,32276.0,140.925,141.3107,140.8458,141.3107,32276.0
2024-04-29 15:40:00,142.87,142.97,142.64,142.8,60262.0,141.3107,141.4096,141.0832,141.2415,60262.0
2024-04-29 15:50:00,142.76,143.62,142.75,143.39,234031.0,141.2019,142.0525,141.192,141.825,234031.0
2024-04-30 09:30:00,142.34,142.34,141.27,141.32,65851.0,140.7865,140.7865,139.7282,139.7776,65851.0
2024-04-30 09:40:00,141.14,141.25,140.13,141.07,58503.0,139.5996,139.7084,138.6006,139.5303,58503.0
2024-04-30 09:50:00,140.91,141.42,140.85,141.18,36599.0,139.3721,139.8765,139.3127,139.6391,36599.0
2024-04-30 10:00:00,141.24,141.77,140.94,141.5,51435.0,139.6985,140.2227,139.4018,139.9556,51435.0
2024-04-30 10:10:00,141.65,141.89,141.12,141.81,76123.0,140.104,140.3414,139.5798,140.2623,76123.0
2024-04-30 10:20:00,141.86,141.95,141.46,141.59,24405.0,140.3117,140.4007,139.9161,140.0447,24405.0
2024-04-30 10:30:00,141.56,141.71,141.27,141.43,8636.0,140.015,140.1634,139.7282,139.8864,8636.0
2024-04-30 10:40:00,141.52,142.0,141.41,141.92,13983.0,139.9754,140.4502,139.8666,140.3711,13983.0
2024-04-30 10:50:00,141.99,142.02,141.58,141.69,21978.0,140.4403,140.47,140.0348,140.1436,21978.0
2024-04-30 11:00:00,141.69,141.92,141.58,141.69,23229.0,140.1436,140.3711,140.0348,140.1436,23229.0
2024-04-30 11:10:00,141.71,141.82,141.13,141.44,28351.0,140.1634,140.2722,139.5897,139.8963,28351.0
2024-04-30 11:20:00,141.42,141.81,141.39,141.81,10466.0,139.8765,140.2623,139.8468,140.2623,10466.0
2024-04-30 11:30:00,141.74,141.96,141.49,141.49,27461.0,140.193,140.4106,139.9458,139.9458,27461.0
2024-04-30 11:40:00,141.55,141.56,141.03,141.13,20804.0,140.0051,140.015,139.4908,139.5897,20804.0
2024-04-30 11:50:00,141.13,141.42,140.92,141.34,11681.0,139.5897,139.8765,139.382,139.7974,11681.0
2024-04-30 12:00:00,141.32,141.54,141.23,141.44,103524.0,139.7776,139.9952,139.6886,139.8963,103524.0
2024-04-30 12:10:00,141.54,141.95,141.53,141.81,16093.0,139.9952,140.4007,139.9853,140.2623,16093.0
2024-04-30 12:20:00,141.81,141.85,141.64,141.8,10426.0,140.2623,140.3018,140.0941,140.2524,10426.0
2024-04-30 12:30:00,141.8,141.82,141.25,141.36,8686.0,140.2524,140.2722,139.7084,139.8172,8686.0
2024-04-30 12:40:00,141.42,141.43,141.19,141.35,10950.0,139.8765,139.8864,139.649,139.8073,10950.0
2024-04-30 12:50:00,141.3,141.38,141.04,141.04,12773.0,139.7578,139.837,139.5007,139.5007,12773.0
2024-04-30 13:00:00,141.03,141.48,140.95,141.45,19330.0,139.4908,139.9359,139.4116,139.9062,19330.0
2024-04-30 13:10:00,141.42,141.42,140.75,140.75,14528.0,139.8765,139.8765,139.2138,139.2138,14528.0
2024-04-30 13:20:00,140.78,140.88,140.59,140.79,9599.0,139.2435,139.3424,139.0556,139.2534,9599.0
2024-04-30 13:30:00,140.75,141.14,140.74,141.1,15135.0,139.2138,139.5996,139.2039,139.56,15135.0
2024-04-30 13:40:00,141.11,141.41,141.03,141.28,23836.0,139.5699,139.8666,139.4908,139.738,23836.0
2024-04-30 13:50:00,141.27,141.71,141.26,141.59,13504.0,139.7282,140.1634,139.7183,140.0447,13504.0
2024-04-30 14:00:00,141.59,141.74,141.46,141.56,27527.0,140.0447,140.193,139.9161,140.015,27527.0
2024-04-30 14:10:00,141.57,141.63,141.38,141.4,15408.0,140.0249,140.0842,139.837,139.8567,15408.0
2024-04-30 14:20:00,141.38,141.44,141.22,141.27,12672.0,139.837,139.8963,139.6787,139.7282,12672.0
2024-04-30 14:30:00,141.22,141.26,141.0,141.07,13953.0,139.6787,139.7183,139.4611,139.5303,13953.0
2024-04-30 14:40:00,141.05,141.07,140.63,140.64,18528.0,139.5106,139.5303,139.0951,139.105,18528.0
2024-04-30 14:50:00,140.59,140.73,140.39,140.72,24169.0,139.0556,139.194,138.8578,139.1842,24169.0
2024-04-30 15:00:00,140.72,141.03,140.72,140.92,19094.0,139.1842,139.4908,139.1842,139.382,19094.0
2024-04-30 15:10:00,140.92,140.95,140.6,140.65,11885.0,139.382,139.4116,139.0655,139.1149,11885.0
2024-04-30 15:20:00,140.66,140.76,140.3,140.53,50603.0,139.1248,139.2237,138.7687,138.9962,50603.0
2024-04-30 15:30:00,140.53,140.54,140.2,140.36,39979.0,138.9962,139.0061,138.6698,138.8281,39979.0
2024-04-30 15:40:00,140.4,140.4,139.96,140.1,151750.0,138.8677,138.8677,138.4325,138.5709,151750.0
2024-04-30 15:50:00,140.27,140.27,139.46,139.66,331906.0,138.7391,138.7391,137.9379,138.1357,331906.0
2024-05-01 09:30:00,138.5,138.5,135.95,136.1,103227.0,136.9884,136.9884,134.4662,134.6146,103227.0
2024-05-01 09:40:00,136.12,136.81,135.37,135.57,56121.0,134.6344,135.3168,133.8925,134.0904,56121.0
2024-05-01 09:50:00,135.75,136.37,135.61,136.37,31641.0,134.2684,134.8816,134.1299,134.8816,31641.0
2024-05-01 10:00:00,136.12,136.22,134.88,135.26,58101.0,134.6344,134.7333,133.4079,133.7838,58101.0
2024-05-01 10:10:00,135.28,135.54,134.74,135.47,45134.0,133.8035,134.0607,133.2694,133.9915,45134.0
2024-05-01 10:20:00,135.54,135.77,134.75,134.81,38264.0,134.0607,134.2882,133.2793,133.3387,38264.0
2024-05-01 10:30:00,134.81,135.16,134.72,134.96,81297.0,133.3387,133.6848,133.2496,133.487,81297.0
2024-05-01 10:40:00,135.04,135.56,134.98,135.43,36065.0,133.5662,134.0805,133.5068,133.9519,36065.0
2024-05-01 10:50:00,135.49,135.57,135.17,135.35,23444.0,134.0112,134.0904,133.6947,133.8728,23444.0
2024-05-01 11:00:00,135.32,135.53,135.06,135.14,32747.0,133.8431,134.0508,133.5859,133.6651,32747.0
2024-05-01 11:10:00,135.19,135.35,134.83,134.88,110596.0,133.7145,133.8728,133.3584,133.4079,110596.0
2024-05-01 11:20:00,134.84,135.17,134.8,135.09,102791.0,133.3683,133.6947,133.3288,133.6156,102791.0
2024-05-01 11:30:00,135.08,135.79,134.87,135.72,35784.0,133.6057,134.308,133.398,134.2387,35784.0
2024-05-01 11:40:00,135.72,136.42,135.72,135.99,130679.0,134.2387,134.9311,134.2387,134.5058,130679.0
2024-05-01 11:50:00,136.05,136.7,136.04,136.44,117664.0,134.5651,135.208,134.5552,134.9509,117664.0
2024-05-01 12:00:00,136.42,136.45,135.94,136.32,77171.0,134.9311,134.9608,134.4563,134.8322,77171.0
2024-05-01 12:10:00,136.32,136.91,136.31,136.45,29367.0,134.8322,135.4157,134.8223,134.9608,29367.0
2024-05-01 12:20:00,136.52,136.52,136.07,136.4,27277.0,135.03,135.03,134.5849,134.9113,27277.0
2024-05-01 12:30:00,136.39,136.4,136.14,136.24,22218.0,134.9014,134.9113,134.6541,134.7531,22218.0
2024-05-01 12:40:00,136.22,136.28,135.79,135.99,17995.0,134.7333,134.7926,134.308,134.5058,17995.0
2024-05-01 12:50:00,135.92,135.94,135.15,135.32,23404.0,134.4365,134.4563,133.675,133.8431,23404.0
2024-05-01 13:00:00,135.3,135.69,135.3,135.66,22969.0,133.8233,134.2091,133.8233,134.1794,22969.0
2024-05-01 13:10:00,135.63,135.77,135.35,135.39,22357.0,134.1497,134.2882,133.8728,133.9123,22357.0
2024-05-01 13:20:00,135.49,135.62,135.33,135.44,14247.0,134.0112,134.1398,133.853,133.9618,14247.0
2024-05-01 13:30:00,135.44,136.17,135.38,136.05,17531.0,133.9618,134.6838,133.9024,134.5651,17531.0
2024-05-01 13:40:00,136.09,136.12,135.81,135.91,21983.0,134.6047,134.6344,134.3277,134.4267,21983.0
2024-05-01 13:50:00,135.91,136.16,135.62,136.16,24655.0,134.4267,134.6739,134.1398,134.6739,24655.0
2024-05-01 14:00:00,136.14,136.62,135.95,136.53,41201.0,134.6541,135.1289,134.4662,135.0399,41201.0
2024-05-01 14:10:00,136.53,136.74,136.42,136.62,99100.0,135.0399,135.2476,134.9311,135.1289,99100.0
2024-05-01 14:20:00,136.63,137.11,136.37,137.09,45685.0,135.1388,135.6136,134.8816,135.5938,45685.0
2024-05-01 14:30:00,137.07,137.79,136.19,137.69,124335.0,135.574,136.2861,134.7036,136.1872,124335.0
2024-05-01 14:40:00,137.73,138.85,137.64,138.69,86914.0,136.2268,137.3346,136.1378,137.1763,86914.0
2024-05-01 14:50:00,138.59,139.1,138.33,139.08,37388.0,137.0774,137.5818,136.8202,137.5621,37388.0
2024-05-01 15:00:00,139.11,139.35,138.45,139.13,33272.0,137.5917,137.8291,136.9389,137.6115,33272.0
2024-05-01 15:10:00,139.2,139.24,138.69,138.76,24048.0,137.6807,137.7203,137.1763,137.2456,24048.0
2024-05-01 15:20:00,138.81,139.26,138.5,138.51,44342.0,137.295,137.7401,136.9884,136.9983,44342.0
2024-05-01 15:30:00,138.5,138.5,137.13,137.34,79058.0,136.9884,136.9884,135.6333,135.841,79058.0
2024-05-01 15:40:00,137.29,137.83,137.02,137.27,102210.0,135.7916,136.3257,135.5245,135.7718,102210.0
2024-05-01 15:50:00,137.24,137.6,137.02,137.53,762287.0,135.7421,136.0982,135.5245,136.029,762287.0
2024-05-02 09:30:00,139.11,139.25,138.18,138.37,59317.0,137.5917,137.7302,136.6719,136.8598,59317.0
2024-05-02 09:40:00,138.44,138.64,137.78,137.95,26433.0,136.929,137.1269,136.2762,136.4444,26433.0
2024-05-02 09:50:00,137.91,138.14,137.6,138.03,24493.0,136.4048,136.6323,136.0982,136.5235,24493.0
2024-05-02 10:00:00,137.98,138.03,137.01,137.24,29816.0,136.4741,136.5235,135.5147,135.7421,29816.0
2024-05-02 10:10:00,137.24,137.64,136.99,137.0,22755.0,135.7421,136.1378,135.4949,135.5048,22755.0
2024-05-02 10:20:00,136.97,137.22,136.58,137.15,19311.0,135.4751,135.7224,135.0893,135.6531,19311.0
2024-05-02 10:30:00,137.18,137.83,137.03,137.69,33152.0,135.6828,136.3257,135.5344,136.1872,33152.0
2024-05-02 10:40:00,137.78,137.88,137.47,137.82,57870.0,136.2762,136.3752,135.9696,136.3158,57870.0
2024-05-02 10:50:00,137.8,137.83,137.58,137.83,18875.0,136.296,136.3257,136.0784,136.3257,18875.0
2024-05-02 11:00:00,137.77,138.22,137.62,138.2,24219.0,136.2664,136.7114,136.118,136.6917,24219.0
2024-05-02 11:10:00,138.21,138.29,138.07,138.14,56516.0,136.7016,136.7807,136.5631,136.6323,56516.0
2024-05-02 11:20:00,138.14,138.32,137.9,137.92,75808.0,136.6323,136.8104,136.3949,136.4147,75808.0
2024-05-02 11:30:00,137.93,138.09,137.44,137.85,62067.0,136.4246,136.5829,135.94,136.3455,62067.0
2024-05-02 11:40:00,137.87,138.1,137.61,137.66,24588.0,136.3653,136.5928,136.1081,136.1576,24588.0
2024-05-02 11:50:00,137.63,137.92,137.46,137.48,23831.0,136.1279,136.4147,135.9597,135.9795,23831.0
2024-05-02 12:00:00,137.53,137.54,136.98,137.02,14258.0,136.029,136.0389,135.485,135.5245,14258.0
2024-05-02 12:10:00,136.98,137.11,136.82,136.92,11425.0,135.485,135.6136,135.3267,135.4256,11425.0
2024-05-02 12:20:00,136.91,137.06,136.78,136.81,20708.0,135.4157,135.5641,135.2872,135.3168,20708.0
2024-05-02 12:30:00,136.81,136.85,136.32,136.44,14683.0,135.3168,135.3564,134.8322,134.9509,14683.0
2024-05-02 12:40:00,136.44,136.82,136.44,136.75,12249.0,134.9509,135.3267,134.9509,135.2575,12249.0
2024-05-02 12:50:00,136.72,136.72,136.41,136.65,18626.0,135.2278,135.2278,134.9212,135.1586,18626.0
2024-05-02 13:00:00,136.73,137.03,136.67,136.87,16825.0,135.2377,135.5344,135.1784,135.3762,16825.0
2024-05-02 13:10:00,136.92,137.09,136.84,136.88,18392.0,135.4256,135.5938,135.3465,135.3861,18392.0
2024-05-02 13:20:00,136.88,137.32,136.87,137.25,18184.0,135.3861,135.8213,135.3762,135.752,18184.0
2024-05-02 13:30:00,137.28,137.38,137.21,137.34,9945.0,135.7817,135.8806,135.7125,135.841,9945.0
2024-05-02 13:40:00,137.33,137.48,137.32,137.45,13174.0,135.8312,135.9795,135.8213,135.9498,13174.0
2024-05-02 13:50:00,137.49,138.18,137.49,138.13,39031.0,135.9894,136.6719,135.9894,136.6224,39031.0
2024-05-02 14:00:00,138.13,138.28,137.76,138.27,48420.0,136.6224,136.7708,136.2565,136.7609,48420.0
2024-05-02 14:10:00,138.28,138.38,138.14,138.19,33922.0,136.7708,136.8697,136.6323,136.6818,33922.0
2024-05-02 14:20:00,138.15,138.55,138.15,138.5,39022.0,136.6422,137.0378,136.6422,136.9884,39022.0
2024-05-02 14:30:00,138.47,138.59,138.34,138.43,41333.0,136.9587,137.0774,136.8301,136.9192,41333.0
2024-05-02 14:40:00,138.43,138.5,138.14,138.42,29546.0,136.9192,136.9884,136.6323,136.9093,29546.0
2024-05-02 14:50:00,138.4,138.51,138.36,138.49,30879.0,136.8895,136.9983,136.8499,136.9785,30879.0
2024-05-02 15:00:00,138.47,138.53,138.13,138.46,36688.0,136.9587,137.0181,136.6224,136.9488,36688.0
2024-05-02 15:10:00,138.46,138.54,138.14,138.26,28196.0,136.9488,137.028,136.6323,136.751,28196.0
2024-05-02 15:20:00,138.28,138.5,138.23,138.27,36865.0,136.7708,136.9884,136.7213,136.7609,36865.0
2024-05-02 15:30:00,138.23,138.24,137.8,138.01,32217.0,136.7213,136.7312,136.296,136.5037,32217.0
2024-05-02 15:40:00,138.04,138.08,137.65,137.7,48116.0,136.5334,136.573,136.1477,136.1971,48116.0
2024-05-02 15:50:00,137.71,138.01,137.22,137.45,286149.0,136.207,136.5037,135.7224,135.9498,286149.0
2024-05-03 09:30:00,138.68,139.0,138.0,138.88,120127.0,137.1664,137.4829,136.4938,137.3642,120127.0
2024-05-03 09:40:00,138.77,139.35,138.36,139.12,47610.0,137.2554,137.8291,136.8499,137.6016,47610.0
2024-05-03 09:50:00,139.13,140.84,139.03,140.38,196568.0,137.6115,139.3028,137.5126,138.8479,196568.0
2024-05-03 10:00:00,140.65,140.94,139.44,139.78,54008.0,139.1149,139.4018,137.9181,138.2544,54008.0
2024-05-03 10:10:00,139.9,139.92,139.47,139.79,30306.0,138.3731,138.3929,137.9478,138.2643,30306.0
2024-05-03 10:20:00,139.68,139.92,139.43,139.81,25141.0,138.1555,138.3929,137.9082,138.2841,25141.0
2024-05-03 10:30:00,139.9,139.96,139.2,139.47,42259.0,138.3731,138.4325,137.6807,137.9478,42259.0
2024-05-03 10:40:00,139.59,139.84,139.3,139.61,47150.0,138.0665,138.3138,137.7797,138.0863,47150.0
2024-05-03 10:50:00,139.56,139.59,138.78,139.11,39128.0,138.0368,138.0665,137.2653,137.5917,39128.0
2024-05-03 11:00:00,139.16,139.75,139.01,139.2,15440.0,137.6412,138.2247,137.4928,137.6807,15440.0
2024-05-03 11:10:00,139.0,139.0,138.5,138.81,28423.0,137.4829,137.4829,136.9884,137.295,28423.0
2024-05-03 11:20:00,138.79,138.87,138.57,138.65,10639.0,137.2752,137.3544,137.0576,137.1368,10639.0
2024-05-03 11:30:00,138.7,139.24,138.65,139.18,15070.0,137.1862,137.7203,137.1368,137.661,15070.0
2024-05-03 11:40:00,139.18,139.19,138.86,138.88,14766.0,137.661,137.6709,137.3445,137.3642,14766.0
2024-05-03 11:50:00,138.92,139.46,138.84,139.31,36487.0,137.4038,137.9379,137.3247,137.7895,36487.0
2024-05-03 12:00:00,139.25,139.67,139.04,139.13,29072.0,137.7302,138.1456,137.5225,137.6115,29072.0
2024-05-03 12:10:00,139.17,139.28,138.93,138.97,21308.0,137.6511,137.7599,137.4137,137.4533,21308.0
2024-05-03 12:20:00,138.96,139.16,138.86,139.07,14296.0,137.4434,137.6412,137.3445,137.5522,14296.0
2024-05-03 12:30:00,139.05,139.22,139.04,139.15,7589.0,137.5324,137.7005,137.5225,137.6313,7589.0
2024-05-03 12:40:00,139.11,139.11,138.66,138.66,11166.0,137.5917,137.5917,137.1466,137.1466,11166.0
2024-05-03 12:50:00,138.61,138.67,138.5,138.64,8132.0,137.0972,137.1565,136.9884,137.1269,8132.0
2024-05-03 13:00:00,138.65,138.82,138.62,138.64,5217.0,137.1368,137.3049,137.1071,137.1269,5217.0
2024-05-03 13:10:00,138.59,138.72,138.55,138.55,8147.0,137.0774,137.206,137.0378,137.0378,8147.0
2024-05-03 13:20:00,138.59,138.6,138.33,138.35,11914.0,137.0774,137.0873,136.8202,136.84,11914.0
2024-05-03 13:30:00,138.32,138.66,138.19,138.64,9627.0,136.8104,137.1466,136.6818,137.1269,9627.0
2024-05-03 13:40:00,138.66,138.86,138.45,138.5,13150.0,137.1466,137.3445,136.9389,136.9884,13150.0
2024-05-03 13:50:00,138.5,138.5,138.22,138.3,13322.0,136.9884,136.9884,136.7114,136.7906,13322.0
2024-05-03 14:00:00,138.34,138.65,138.29,138.65,25065.0,136.8301,137.1368,136.7807,137.1368,25065.0
2024-05-03 14:10:00,138.65,138.77,138.39,138.39,24541.0,137.1368,137.2554,136.8796,136.8796,24541.0
2024-05-03 14:20:00,138.41,138.45,138.29,138.34,12809.0,136.8994,136.9389,136.7807,136.8301,12809.0
2024-05-03 14:30:00,138.31,138.37,138.05,138.06,19430.0,136.8005,136.8598,136.5433,136.5532,19430.0
2024-05-03 14:40:00,138.05,138.61,137.99,138.61,38626.0,136.5433,137.0972,136.484,137.0972,38626.0
2024-05-03 14:50:00,138.6,138.75,138.52,138.52,28717.0,137.0873,137.2357,137.0082,137.0082,28717.0
2024-05-03 15:00:00,138.5,138.83,138.33,138.7,32870.0,136.9884,137.3148,136.8202,137.1862,32870.0
2024-05-03 15:10:00,138.68,138.82,138.58,138.61,25195.0,137.1664,137.3049,137.0675,137.0972,25195.0
2024-05-03 15:20:00,138.64,138.98,138.62,138.92,37519.0,137.1269,137.4631,137.1071,137.4038,37519.0
2024-05-03 15:30:00,138.91,138.97,138.67,138.84,31570.0,137.3939,137.4533,137.1565,137.3247,31570.0
2024-05-03 15:40:00,138.84,138.99,138.57,138.6,26596.0,137.3247,137.473,137.0576,137.0873,26596.0
2024-05-03 15:50:00,138.57,138.69,138.14,138.17,178780.0,137.0576,137.1763,136.6323,136.662,178780.0
2024-05-06 09:30:00,139.59,141.32,139.4,140.91,115438.0,138.0665,139.7776,137.8786,139.3721,115438.0
2024-05-06 09:40:00,140.91,141.03,140.68,140.97,56402.0,139.3721,139.4908,139.1446,139.4314,56402.0
2024-05-06 09:50:00,141.0,141.48,140.8,141.29,54894.0,139.4611,139.9359,139.2633,139.7479,54894.0
2024-05-06 10:00:00,141.4,141.76,141.01,141.75,27080.0,139.8567,140.2128,139.471,140.2029,27080.0
2024-05-06 10:10:00,141.7,141.76,141.12,141.12,48327.0,140.1535,140.2128,139.5798,139.5798,48327.0
2024-05-06 10:20:00,141.17,141.4,140.92,141.16,28249.0,139.6292,139.8567,139.382,139.6194,28249.0
2024-05-06 10:30:00,141.16,141.35,140.99,141.34,32753.0,139.6194,139.8073,139.4512,139.7974,32753.0
2024-05-06 10:40:00,141.27,141.34,140.84,140.86,46770.0,139.7282,139.7974,139.3028,139.3226,46770.0
2024-05-06 10:50:00,140.9,141.53,140.88,141.52,110827.0,139.3622,139.9853,139.3424,139.9754,110827.0
2024-05-06 11:00:00,141.52,141.56,141.29,141.5,21231.0,139.9754,140.015,139.7479,139.9556,21231.0
2024-05-06 11:10:00,141.53,141.6,141.17,141.3,31534.0,139.9853,140.0546,139.6292,139.7578,31534.0
2024-05-06 11:20:00,141.3,141.49,141.04,141.49,26959.0,139.7578,139.9458,139.5007,139.9458,26959.0
2024-05-06 11:30:00,141.49,141.59,141.36,141.39,8425.0,139.9458,140.0447,139.8172,139.8468,8425.0
2024-05-06 11:40:00,141.4,141.68,141.3,141.68,9626.0,139.8567,140.1337,139.7578,140.1337,9626.0
2024-05-06 11:50:00,141.68,141.74,141.43,141.65,29340.0,140.1337,140.193,139.8864,140.104,29340.0
2024-05-06 12:00:00,141.66,141.7,141.5,141.55,9759.0,140.1139,140.1535,139.9556,140.0051,9759.0
2024-05-06 12:10:00,141.55,141.55,141.25,141.37,9779.0,140.0051,140.0051,139.7084,139.8271,9779.0
2024-05-06 12:20:00,141.36,141.85,141.27,141.71,25613.0,139.8172,140.3018,139.7282,140.1634,25613.0
2024-05-06 12:30:00,141.72,142.38,141.72,142.28,37591.0,140.1732,140.826,140.1732,140.7271,37591.0
2024-05-06 12:40:00,142.31,142.81,141.95,142.22,63978.0,140.7568,141.2513,140.4007,140.6678,63978.0
2024-05-06 12:50:00,142.27,142.75,142.17,142.57,22547.0,140.7172,141.192,140.6183,141.014,22547.0
2024-05-06 13:00:00,142.56,142.8,142.56,142.6,19194.0,141.0041,141.2415,141.0041,141.0436,19194.0
2024-05-06 13:10:00,142.56,142.78,142.56,142.78,14382.0,141.0041,141.2217,141.0041,141.2217,14382.0
2024-05-06 13:20:00,142.76,143.17,142.76,143.17,27744.0,141.2019,141.6074,141.2019,141.6074,27744.0
2024-05-06 13:30:00,143.15,143.22,142.61,142.73,24930.0,141.5876,141.6569,141.0535,141.1722,24930.0
2024-05-06 13:40:00,142.75,143.01,142.71,142.94,19889.0,141.192,141.4492,141.1524,141.3799,19889.0
2024-05-06 13:50:00,142.91,142.99,142.67,142.74,18005.0,141.3503,141.4294,141.1129,141.1821,18005.0
2024-05-06 14:00:00,142.74,142.95,142.64,142.89,28633.0,141.1821,141.3898,141.0832,141.3305,28633.0
2024-05-06 14:10:00,142.93,143.06,142.62,142.71,22504.0,141.37,141.4986,141.0634,141.1524,22504.0
2024-05-06 14:20:00,142.74,142.9,142.64,142.87,32929.0,141.1821,141.3404,141.0832,141.3107,32929.0
2024-05-06 14:30:00,142.87,143.13,142.82,143.02,19861.0,141.3107,141.5679,141.2612,141.4591,19861.0
2024-05-06 14:40:00,143.0,143.0,142.77,142.78,23170.0,141.4393,141.4393,141.2118,141.2217,23170.0
2024-05-06 14:50:00,142.78,143.05,142.78,142.99,21422.0,141.2217,141.4887,141.2217,141.4294,21422.0
2024-05-06 15:00:00,143.0,143.08,142.61,142.83,33866.0,141.4393,141.5184,141.0535,141.2711,33866.0
2024-05-06 15:10:00,142.74,142.81,142.58,142.68,22067.0,141.1821,141.2513,141.0239,141.1228,22067.0
2024-05-06 15:20:00,142.68,142.8,142.41,142.74,48522.0,141.1228,141.2415,140.8557,141.1821,48522.0
2024-05-06 15:30:00,142.73,142.8,142.53,142.69,20547.0,141.1722,141.2415,140.9744,141.1327,20547.0
2024-05-06 15:40:00,142.72,143.04,142.65,143.03,33953.0,141.1623,141.4788,141.0931,141.4689,33953.0
2024-05-06 15:50:00,143.03,143.29,142.8,143.27,225961.0,141.4689,141.7261,141.2415,141.7063,225961.0
2024-05-07 09:30:00,142.71,143.19,142.1,142.13,44499.0,141.1524,141.6272,140.5491,140.5788,44499.0
2024-05-07 09:40:00,142.24,142.46,141.65,141.73,27115.0,140.6876,140.9052,140.104,140.1831,27115.0
2024-05-07 09:50:00,141.75,142.38,141.66,142.11,26689.0,140.2029,140.826,140.1139,140.559,26689.0
2024-05-07 10:00:00,142.25,143.3,142.01,143.28,28624.0,140.6975,141.736,140.4601,141.7162,28624.0
2024-05-07 10:10:00,143.29,143.67,143.18,143.47,52996.0,141.7261,142.102,141.6173,141.9041,52996.0
2024-05-07 10:20:00,143.47,143.67,143.23,143.31,21438.0,141.9041,142.102,141.6668,141.7459,21438.0
2024-05-07 10:30:00,143.3,143.55,143.08,143.14,24020.0,141.736,141.9833,141.5184,141.5777,24020.0
2024-05-07 10:40:00,143.05,143.32,142.93,143.21,9536.0,141.4887,141.7558,141.37,141.647,9536.0
2024-05-07 10:50:00,143.3,143.47,143.17,143.34,15754.0,141.736,141.9041,141.6074,141.7756,15754.0
2024-05-07 11:00:00,143.37,143.71,143.29,143.67,19307.0,141.8052,142.1415,141.7261,142.102,19307.0
2024-05-07 11:10:00,143.63,143.68,143.45,143.47,10435.0,142.0624,142.1119,141.8844,141.9041,10435.0
2024-05-07 11:20:00,143.48,143.59,143.35,143.36,11470.0,141.914,142.0228,141.7855,141.7953,11470.0
2024-05-07 11:30:00,143.34,143.67,143.2,143.56,9912.0,141.7756,142.102,141.6371,141.9932,9912.0
2024-05-07 11:40:00,143.59,143.92,143.58,143.78,15792.0,142.0228,142.3492,142.0129,142.2108,15792.0
2024-05-07 11:50:00,143.81,143.92,143.67,143.72,20397.0,142.2404,142.3492,142.102,142.1514,20397.0
2024-05-07 12:00:00,143.72,143.88,143.55,143.84,13524.0,142.1514,142.3097,141.9833,142.2701,13524.0
2024-05-07 12:10:00,143.78,143.93,143.62,143.64,5381.0,142.2108,142.3591,142.0525,142.0723,5381.0
2024-05-07 12:20:00,143.69,143.73,143.43,143.43,10421.0,142.1217,142.1613,141.8646,141.8646,10421.0
2024-05-07 12:30:00,143.43,143.44,142.88,142.91,21149.0,141.8646,141.8745,141.3206,141.3503,21149.0
2024-05-07 12:40:00,142.87,143.13,142.82,142.85,22260.0,141.3107,141.5679,141.2612,141.2909,22260.0
2024-05-07 12:50:00,142.85,142.93,142.72,142.93,8367.0,141.2909,141.37,141.1623,141.37,8367.0
2024-05-07 13:00:00,142.99,143.01,142.85,142.99,11421.0,141.4294,141.4492,141.2909,141.4294,11421.0
2024-05-07 13:10:00,142.99,143.18,142.93,143.18,12176.0,141.4294,141.6173,141.37,141.6173,12176.0
2024-05-07 13:20:00,143.2,143.84,143.1,143.12,63264.0,141.6371,142.2701,141.5382,141.558,63264.0
2024-05-07 13:30:00,143.19,143.32,143.0,143.01,13557.0,141.6272,141.7558,141.4393,141.4492,13557.0
2024-05-07 13:40:00,142.99,143.31,142.9,142.95,15232.0,141.4294,141.7459,141.3404,141.3898,15232.0
2024-05-07 13:50:00,142.82,143.09,142.8,142.8,17250.0,141.2612,141.5283,141.2415,141.2415,17250.0
2024-05-07 14:00:00,142.91,142.91,142.43,142.56,35037.0,141.3503,141.3503,140.8755,141.0041,35037.0
2024-05-07 14:10:00,142.52,142.68,142.47,142.54,9107.0,140.9645,141.1228,140.9151,140.9843,9107.0
2024-05-07 14:20:00,142.55,142.68,142.3,142.32,6751.0,140.9942,141.1228,140.7469,140.7667,6751.0
2024-05-07 14:30:00,142.36,142.41,142.14,142.24,11334.0,140.8063,140.8557,140.5887,140.6876,11334.0
2024-05-07 14:40:00,142.27,142.48,142.21,142.22,12947.0,140.7172,140.925,140.6579,140.6678,12947.0
2024-05-07 14:50:00,142.18,142.26,142.09,142.16,14561.0,140.6282,140.7074,140.5392,140.6084,14561.0
2024-05-07 15:00:00,142.12,142.23,142.04,142.14,10953.0,140.5689,140.6777,140.4898,140.5887,10953.0
2024-05-07 15:10:00,142.1,142.18,141.85,141.97,14912.0,140.5491,140.6282,140.3018,140.4205,14912.0
2024-05-07 15:20:00,142.02,142.18,141.96,142.09,24872.0,140.47,140.6282,140.4106,140.5392,24872.0
2024-05-07 15:30:00,142.05,142.09,141.93,142.03,13997.0,140.4996,140.5392,140.381,140.4799,13997.0
2024-05-07 15:40:00,142.01,142.03,141.8,141.92,26412.0,140.4601,140.4799,140.2524,140.3711,26412.0
2024-05-07 15:50:00,141.96,142.15,141.55,141.6,147651.0,140.4106,140.5986,140.0051,140.0546,147651.0
2024-05-08 09:30:00,140.18,140.95,140.03,140.86,38002.0,138.6501,139.4116,138.5017,139.3226,38002.0
2024-05-08 09:40:00,140.87,141.26,140.75,140.91,49816.0,139.3325,139.7183,139.2138,139.3721,49816.0
2024-05-08 09:50:00,140.88,141.31,140.52,141.0,16946.0,139.3424,139.7677,138.9863,139.4611,16946.0
2024-05-08 10:00:00,141.0,141.2,140.91,140.91,12152.0,139.4611,139.6589,139.3721,139.3721,12152.0
2024-05-08 10:10:00,141.0,141.0,140.76,140.94,15590.0,139.4611,139.4611,139.2237,139.4018,15590.0
2024-05-08 10:20:00,140.94,141.48,140.91,141.1,64644.0,139.4018,139.9359,139.3721,139.56,64644.0
2024-05-08 10:30:00,141.1,141.26,141.0,141.19,18770.0,139.56,139.7183,139.4611,139.649,18770.0
2024-05-08 10:40:00,141.18,141.43,141.11,141.4,85635.0,139.6391,139.8864,139.5699,139.8567,85635.0
2024-05-08 10:50:00,141.4,141.41,141.07,141.17,10417.0,139.8567,139.8666,139.5303,139.6292,10417.0
2024-05-08 11:00:00,141.15,141.24,140.88,140.89,9116.0,139.6095,139.6985,139.3424,139.3523,9116.0
2024-05-08 11:10:00,140.89,140.96,140.64,140.7,6367.0,139.3523,139.4215,139.105,139.1644,6367.0
2024-05-08 11:20:00,140.77,140.8,140.58,140.75,6180.0,139.2336,139.2633,139.0457,139.2138,6180.0
2024-05-08 11:30:00,140.72,141.01,140.57,140.96,11364.0,139.1842,139.471,139.0358,139.4215,11364.0
2024-05-08 11:40:00,140.96,141.42,140.96,141.01,20787.0,139.4215,139.8765,139.4215,139.471,20787.0
2024-05-08 11:50:00,141.1,141.18,140.84,140.84,10218.0,139.56,139.6391,139.3028,139.3028,10218.0
2024-05-08 12:00:00,140.87,141.17,140.86,140.96,9226.0,139.3325,139.6292,139.3226,139.4215,9226.0
2024-05-08 12:10:00,140.97,141.22,140.91,141.12,10316.0,139.4314,139.6787,139.3721,139.5798,10316.0
2024-05-08 12:20:00,141.1,141.19,141.06,141.11,5683.0,139.56,139.649,139.5204,139.5699,5683.0
2024-05-08 12:30:00,141.06,141.18,141.0,141.05,8013.0,139.5204,139.6391,139.4611,139.5106,8013.0
2024-05-08 12:40:00,141.02,141.16,140.91,141.03,4533.0,139.4809,139.6194,139.3721,139.4908,4533.0
2024-05-08 12:50:00,141.14,141.2,140.98,141.15,35651.0,139.5996,139.6589,139.4413,139.6095,35651.0
2024-05-08 13:00:00,141.15,141.16,141.01,141.14,6426.0,139.6095,139.6194,139.471,139.5996,6426.0
2024-05-08 13:10:00,141.09,141.19,141.08,141.13,4999.0,139.5501,139.649,139.5402,139.5897,4999.0
2024-05-08 13:20:00,141.07,141.12,140.88,140.97,6594.0,139.5303,139.5798,139.3424,139.4314,6594.0
2024-05-08 13:30:00,140.98,141.07,140.93,140.95,9385.0,139.4413,139.5303,139.3919,139.4116,9385.0
2024-05-08 13:40:00,140.93,141.03,140.92,141.02,5592.0,139.3919,139.4908,139.382,139.4809,5592.0
2024-05-08 13:50:00,141.02,141.04,140.9,140.9,8360.0,139.4809,139.5007,139.3622,139.3622,8360.0
2024-05-08 14:00:00,140.89,141.12,140.89,141.12,5752.0,139.3523,139.5798,139.3523,139.5798,5752.0
2024-05-08 14:10:00,141.12,141.26,141.1,141.16,6973.0,139.5798,139.7183,139.56,139.6194,6973.0
2024-05-08 14:20:00,141.14,141.23,141.07,141.22,7079.0,139.5996,139.6886,139.5303,139.6787,7079.0
2024-05-08 14:30:00,141.2,141.32,141.11,141.32,8543.0,139.6589,139.7776,139.5699,139.7776,8543.0
2024-05-08 14:40:00,141.32,141.32,141.17,141.17,3814.0,139.7776,139.7776,139.6292,139.6292,3814.0
2024-05-08 14:50:00,141.14,141.15,141.01,141.05,4804.0,139.5996,139.6095,139.471,139.5106,4804.0
2024-05-08 15:00:00,141.0,141.36,141.0,141.29,20364.0,139.4611,139.8172,139.4611,139.7479,20364.0
2024-05-08 15:10:00,141.27,141.36,141.14,141.23,9215.0,139.7282,139.8172,139.5996,139.6886,9215.0
2024-05-08 15:20:00,141.2,141.27,141.1,141.13,12436.0,139.6589,139.7282,139.56,139.5897,12436.0
2024-05-08 15:30:00,141.12,141.39,141.11,141.27,66577.0,139.5798,139.8468,139.5699,139.7282,66577.0
2024-05-08 15:40:00,141.33,141.54,141.28,141.54,19736.0,139.7875,139.9952,139.738,139.9952,19736.0
2024-05-08 15:50:00,141.54,141.73,141.48,141.68,97040.0,139.9952,140.1831,139.9359,140.1337,97040.0
2024-05-09 09:30:00,141.04,142.0,140.53,140.55,24140.0,139.5007,140.4502,138.9962,139.016,24140.0
2024-05-09 09:40:00,140.52,140.73,140.36,140.73,10365.0,138.9863,139.194,138.8281,139.194,10365.0
2024-05-09 09:50:00,140.69,141.04,140.58,140.99,9444.0,139.1545,139.5007,139.0457,139.4512,9444.0
2024-05-09 10:00:00,141.04,141.5,140.82,141.46,21494.0,139.5007,139.9556,139.2831,139.9161,21494.0
2024-05-09 10:10:00,141.54,141.6,141.33,141.53,27663.0,139.9952,140.0546,139.7875,139.9853,27663.0
2024-05-09 10:20:00,141.54,141.66,141.38,141.51,15224.0,139.9952,140.1139,139.837,139.9655,15224.0
2024-05-09 10:30:00,141.57,141.75,141.34,141.65,11200.0,140.0249,140.2029,139.7974,140.104,11200.0
2024-05-09 10:40:00,141.61,141.73,141.48,141.67,5393.0,140.0644,140.1831,139.9359,140.1238,5393.0
2024-05-09 10:50:00,141.68,141.78,141.51,141.56,7703.0,140.1337,140.2326,139.9655,140.015,7703.0
2024-05-09 11:00:00,141.62,141.97,141.57,141.97,8654.0,140.0743,140.4205,140.0249,140.4205,8654.0
2024-05-09 11:10:00,141.97,142.13,141.87,141.93,18895.0,140.4205,140.5788,140.3216,140.381,18895.0
2024-05-09 11:20:00,141.93,142.39,141.92,142.31,8486.0,140.381,140.8359,140.3711,140.7568,8486.0
2024-05-09 11:30:00,142.27,142.34,141.95,141.95,10016.0,140.7172,140.7865,140.4007,140.4007,10016.0
2024-05-09 11:40:00,141.95,142.02,141.84,142.02,15389.0,140.4007,140.47,140.2919,140.47,15389.0
2024-05-09 11:50:00,142.05,142.05,141.74,141.94,6300.0,140.4996,140.4996,140.193,140.3908,6300.0
2024-05-09 12:00:00,141.83,141.87,141.74,141.78,11847.0,140.282,140.3216,140.193,140.2326,11847.0
2024-05-09 12:10:00,141.78,141.86,141.56,141.62,27609.0,140.2326,140.3117,140.015,140.0743,27609.0
2024-05-09 12:20:00,141.62,141.63,141.33,141.36,9318.0,140.0743,140.0842,139.7875,139.8172,9318.0
2024-05-09 12:30:00,141.33,141.51,141.16,141.51,11699.0,139.7875,139.9655,139.6194,139.9655,11699.0
2024-05-09 12:40:00,141.56,141.76,141.56,141.72,6279.0,140.015,140.2128,140.015,140.1732,6279.0
2024-05-09 12:50:00,141.69,141.94,141.68,141.93,14731.0,140.1436,140.3908,140.1337,140.381,14731.0
2024-05-09 13:00:00,141.93,141.99,141.55,141.59,14413.0,140.381,140.4403,140.0051,140.0447,14413.0
2024-05-09 13:10:00,141.59,141.67,141.54,141.6,4544.0,140.0447,140.1238,139.9952,140.0546,4544.0
2024-05-09 13:20:00,141.6,141.71,141.41,141.67,10085.0,140.0546,140.1634,139.8666,140.1238,10085.0
2024-05-09 13:30:00,141.63,141.66,141.43,141.49,11567.0,140.0842,140.1139,139.8864,139.9458,11567.0
2024-05-09 13:40:00,141.49,141.6,141.37,141.37,12254.0,139.9458,140.0546,139.8271,139.8271,12254.0
2024-05-09 13:50:00,141.37,141.5,141.37,141.48,9086.0,139.8271,139.9556,139.8271,139.9359,9086.0
2024-05-09 14:00:00,141.49,141.53,141.42,141.5,3935.0,139.9458,139.9853,139.8765,139.9556,3935.0
2024-05-09 14:10:00,141.54,141.58,141.4,141.5,16846.0,139.9952,140.0348,139.8567,139.9556,16846.0
2024-05-09 14:20:00,141.52,141.66,141.47,141.55,14152.0,139.9754,140.1139,139.926,140.0051,14152.0
2024-05-09 14:30:00,141.61,141.72,141.47,141.67,15899.0,140.0644,140.1732,139.926,140.1238,15899.0
2024-05-09 14:40:00,141.65,141.76,141.6,141.76,9399.0,140.104,140.2128,140.0546,140.2128,9399.0
2024-05-09 14:50:00,141.74,141.92,141.74,141.88,8536.0,140.193,140.3711,140.193,140.3315,8536.0
2024-05-09 15:00:00,141.86,141.91,141.79,141.86,5929.0,140.3117,140.3612,140.2425,140.3117,5929.0
2024-05-09 15:10:00,141.83,141.86,141.71,141.81,13401.0,140.282,140.3117,140.1634,140.2623,13401.0
2024-05-09 15:20:00,141.82,141.94,141.78,141.83,10081.0,140.2722,140.3908,140.2326,140.282,10081.0
2024-05-09 15:30:00,141.8,141.96,141.68,141.69,18667.0,140.2524,140.4106,140.1337,140.1436,18667.0
2024-05-09 15:40:00,141.68,141.71,141.41,141.6,57844.0,140.1337,140.1634,139.8666,140.0546,57844.0
2024-05-09 15:50:00,141.62,141.9,141.52,141.82,110562.0,140.0743,140.3513,139.9754,140.2722,110562.0
2024-05-10 09:30:00,143.0,143.0,141.68,141.8,16398.0,141.4393,141.4393,140.1337,140.2524,16398.0
2024-05-10 09:40:00,141.99,142.16,141.8,142.01,4475.0,140.4403,140.6084,140.2524,140.4601,4475.0
2024-05-10 09:50:00,142.02,142.12,141.86,141.99,5730.0,140.47,140.5689,140.3117,140.4403,5730.0
2024-05-10 10:00:00,141.94,141.94,141.49,141.66,7405.0,140.3908,140.3908,139.9458,140.1139,7405.0
2024-05-10 10:10:00,141.6,141.96,141.54,141.73,12520.0,140.0546,140.4106,139.9952,140.1831,12520.0
2024-05-10 10:20:00,141.71,141.87,141.5,141.6,28282.0,140.1634,140.3216,139.9556,140.0546,28282.0
2024-05-10 10:30:00,141.6,141.67,141.11,141.13,61868.0,140.0546,140.1238,139.5699,139.5897,61868.0
2024-05-10 10:40:00,141.19,141.36,141.04,141.27,24522.0,139.649,139.8172,139.5007,139.7282,24522.0
2024-05-10 10:50:00,141.37,141.38,140.62,140.8,24087.0,139.8271,139.837,139.0853,139.2633,24087.0
2024-05-10 11:00:00,140.87,141.1,140.81,140.95,12336.0,139.3325,139.56,139.2732,139.4116,12336.0
2024-05-10 11:10:00,141.09,141.11,140.77,140.85,22767.0,139.5501,139.5699,139.2336,139.3127,22767.0
2024-05-10 11:20:00,140.88,141.06,140.82,141.01,11599.0,139.3424,139.5204,139.2831,139.471,11599.0
2024-05-10 11:30:00,141.0,141.05,140.72,140.83,9673.0,139.4611,139.5106,139.1842,139.293,9673.0
2024-05-10 11:40:00,140.83,140.91,140.68,140.68,13837.0,139.293,139.3721,139.1446,139.1446,13837.0
2024-05-10 11:50:00,140.69,140.79,140.54,140.64,9290.0,139.1545,139.2534,139.0061,139.105,9290.0
2024-05-10 12:00:00,140.6,140.84,140.57,140.79,9594.0,139.0655,139.3028,139.0358,139.2534,9594.0
2024-05-10 12:10:00,140.9,140.93,140.65,140.74,14302.0,139.3622,139.3919,139.1149,139.2039,14302.0
2024-05-10 12:20:00,140.74,140.88,140.67,140.73,8462.0,139.2039,139.3424,139.1347,139.194,8462.0
2024-05-10 12:30:00,140.8,140.85,140.67,140.73,10380.0,139.2633,139.3127,139.1347,139.194,10380.0
2024-05-10 12:40:00,140.81,141.13,140.76,141.13,3155.0,139.2732,139.5897,139.2237,139.5897,3155.0
2024-05-10 12:50:00,141.13,141.13,141.0,141.01,3264.0,139.5897,139.5897,139.4611,139.471,3264.0
2024-05-10 13:00:00,141.13,141.14,140.87,140.89,4402.0,139.5897,139.5996,139.3325,139.3523,4402.0
2024-05-10 13:10:00,140.92,140.94,140.84,140.86,1326.0,139.382,139.4018,139.3028,139.3226,1326.0
2024-05-10 13:20:00,140.82,140.92,140.81,140.85,6832.0,139.2831,139.382,139.2732,139.3127,6832.0
2024-05-10 13:30:00,140.89,140.93,140.79,140.85,9874.0,139.3523,139.3919,139.2534,139.3127,9874.0
2024-05-10 13:40:00,140.9,140.9,140.77,140.86,7446.0,139.3622,139.3622,139.2336,139.3226,7446.0
2024-05-10 13:50:00,140.9,141.03,140.85,141.02,5929.0,139.3622,139.4908,139.3127,139.4809,5929.0
2024-05-10 14:00:00,140.97,140.98,140.71,140.76,8275.0,139.4314,139.4413,139.1743,139.2237,8275.0
2024-05-10 14:10:00,140.77,140.94,140.7,140.89,12123.0,139.2336,139.4018,139.1644,139.3523,12123.0
2024-05-10 14:20:00,140.86,140.9,140.66,140.75,6216.0,139.3226,139.3622,139.1248,139.2138,6216.0
2024-05-10 14:30:00,140.72,140.73,140.43,140.65,16820.0,139.1842,139.194,138.8973,139.1149,16820.0
2024-05-10 14:40:00,140.59,140.74,140.55,140.72,4951.0,139.0556,139.2039,139.016,139.1842,4951.0
2024-05-10 14:50:00,140.7,140.8,140.68,140.77,6184.0,139.1644,139.2633,139.1446,139.2336,6184.0
2024-05-10 15:00:00,140.78,140.93,140.67,140.9,9516.0,139.2435,139.3919,139.1347,139.3622,9516.0
2024-05-10 15:10:00,140.92,141.06,140.84,141.01,25194.0,139.382,139.5204,139.3028,139.471,25194.0
2024-05-10 15:20:00,140.97,141.12,140.92,141.06,10472.0,139.4314,139.5798,139.382,139.5204,10472.0
2024-05-10 15:30:00,141.1,141.1,140.73,140.81,27454.0,139.56,139.56,139.194,139.2732,27454.0
2024-05-10 15:40:00,140.89,140.89,140.54,140.54,30440.0,139.3523,139.3523,139.0061,139.0061,30440.0
2024-05-10 15:50:00,140.53,141.16,140.46,140.99,78906.0,138.9962,139.6194,138.927,139.4512,78906.0
2024-05-13 09:30:00,142.0,142.65,141.43,142.36,32160.0,140.4502,141.0931,139.8864,140.8063,32160.0
2024-05-13 09:40:00,142.42,142.48,142.0,142.38,10393.0,140.8656,140.925,140.4502,140.826,10393.0
2024-05-13 09:50:00,142.39,142.8,142.37,142.58,14126.0,140.8359,141.2415,140.8162,141.0239,14126.0
2024-05-13 10:00:00,142.59,142.6,141.99,142.05,9999.0,141.0337,141.0436,140.4403,140.4996,9999.0
2024-05-13 10:10:00,142.0,142.09,141.84,141.92,9495.0,140.4502,140.5392,140.2919,140.3711,9495.0
2024-05-13 10:20:00,141.9,142.12,141.83,142.12,4758.0,140.3513,140.5689,140.282,140.5689,4758.0
2024-05-13 10:30:00,142.2,142.29,141.92,142.22,5505.0,140.648,140.737,140.3711,140.6678,5505.0
2024-05-13 10:40:00,142.17,142.29,141.83,141.95,15511.0,140.6183,140.737,140.282,140.4007,15511.0
2024-05-13 10:50:00,141.91,141.93,141.52,141.55,7387.0,140.3612,140.381,139.9754,140.0051,7387.0
2024-05-13 11:00:00,141.55,141.87,141.55,141.61,8079.0,140.0051,140.3216,140.0051,140.0644,8079.0
2024-05-13 11:10:00,141.57,141.82,141.57,141.71,7861.0,140.0249,140.2722,140.0249,140.1634,7861.0
2024-05-13 11:20:00,141.69,141.77,141.44,141.45,9398.0,140.1436,140.2227,139.8963,139.9062,9398.0
2024-05-13 11:30:00,141.43,141.43,141.11,141.17,18593.0,139.8864,139.8864,139.5699,139.6292,18593.0
2024-05-13 11:40:00,141.19,141.64,141.12,141.64,16817.0,139.649,140.0941,139.5798,140.0941,16817.0
2024-05-13 11:50:00,141.63,141.74,141.61,141.72,6366.0,140.0842,140.193,140.0644,140.1732,6366.0
2024-05-13 12:00:00,141.69,141.82,141.6,141.64,5109.0,140.1436,140.2722,140.0546,140.0941,5109.0
2024-05-13 12:10:00,141.66,141.66,141.31,141.38,14517.0,140.1139,140.1139,139.7677,139.837,14517.0
2024-05-13 12:20:00,141.36,141.36,141.18,141.27,7293.0,139.8172,139.8172,139.6391,139.7282,7293.0
2024-05-13 12:30:00,141.24,141.25,140.93,140.96,37402.0,139.6985,139.7084,139.3919,139.4215,37402.0
2024-05-13 12:40:00,140.94,141.01,140.8,140.93,10821.0,139.4018,139.471,139.2633,139.3919,10821.0
2024-05-13 12:50:00,140.9,141.17,140.9,141.17,14703.0,139.3622,139.6292,139.3622,139.6292,14703.0
2024-05-13 13:00:00,141.16,141.16,140.77,140.91,9644.0,139.6194,139.6194,139.2336,139.3721,9644.0
2024-05-13 13:10:00,140.83,141.11,140.72,140.97,14632.0,139.293,139.5699,139.1842,139.4314,14632.0
2024-05-13 13:20:00,140.93,141.04,140.9,140.99,18876.0,139.3919,139.5007,139.3622,139.4512,18876.0
2024-05-13 13:30:00,141.01,141.02,140.74,140.79,12870.0,139.471,139.4809,139.2039,139.2534,12870.0
2024-05-13 13:40:00,140.81,141.14,140.8,141.13,9657.0,139.2732,139.5996,139.2633,139.5897,9657.0
2024-05-13 13:50:00,141.12,141.35,140.97,141.32,11256.0,139.5798,139.8073,139.4314,139.7776,11256.0
2024-05-13 14:00:00,141.32,141.37,141.12,141.13,6341.0,139.7776,139.8271,139.5798,139.5897,6341.0
2024-05-13 14:10:00,141.13,141.32,141.13,141.2,12378.0,139.5897,139.7776,139.5897,139.6589,12378.0
2024-05-13 14:20:00,141.18,141.24,141.0,141.22,8223.0,139.6391,139.6985,139.4611,139.6787,8223.0
2024-05-13 14:30:00,141.21,141.4,141.17,141.28,10654.0,139.6688,139.8567,139.6292,139.738,10654.0
2024-05-13 14:40:00,141.26,141.29,141.08,141.08,9997.0,139.7183,139.7479,139.5402,139.5402,9997.0
2024-05-13 14:50:00,141.09,141.29,141.06,141.17,11967.0,139.5501,139.7479,139.5204,139.6292,11967.0
2024-05-13 15:00:00,141.21,141.39,141.13,141.2,13373.0,139.6688,139.8468,139.5897,139.6589,13373.0
2024-05-13 15:10:00,141.18,141.29,141.17,141.18,13887.0,139.6391,139.7479,139.6292,139.6391,13887.0
2024-05-13 15:20:00,141.19,141.2,140.98,141.04,11398.0,139.649,139.6589,139.4413,139.5007,11398.0
2024-05-13 15:30:00,141.06,141.4,141.05,141.28,20762.0,139.5204,139.8567,139.5106,139.738,20762.0
2024-05-13 15:40:00,141.32,141.49,141.23,141.23,28024.0,139.7776,139.9458,139.6886,139.6886,28024.0
2024-05-13 15:50:00,141.24,141.27,140.8,140.84,112076.0,139.6985,139.7282,139.2633,139.3028,112076.0
2024-05-14 09:30:00,142.03,142.03,141.18,141.26,24921.0,140.4799,140.4799,139.6391,139.7183,24921.0
2024-05-14 09:40:00,141.47,141.51,141.14,141.15,8455.0,139.926,139.9655,139.5996,139.6095,8455.0
2024-05-14 09:50:00,141.21,141.29,140.92,141.0,8981.0,139.6688,139.7479,139.382,139.4611,8981.0
2024-05-14 10:00:00,140.95,141.04,140.63,140.63,6821.0,139.4116,139.5007,139.0951,139.0951,6821.0
2024-05-14 10:10:00,140.71,140.94,140.29,140.31,14069.0,139.1743,139.4018,138.7589,138.7786,14069.0
2024-05-14 10:20:00,140.39,140.56,140.3,140.46,12031.0,138.8578,139.0259,138.7687,138.927,12031.0
2024-05-14 10:30:00,140.37,140.45,140.15,140.26,14548.0,138.838,138.9171,138.6204,138.7292,14548.0
2024-05-14 10:40:00,140.19,140.34,140.09,140.26,5321.0,138.6599,138.8083,138.561,138.7292,5321.0
2024-05-14 10:50:00,140.26,140.69,140.26,140.69,8042.0,138.7292,139.1545,138.7292,139.1545,8042.0
2024-05-14 11:00:00,140.64,140.75,140.51,140.74,8593.0,139.105,139.2138,138.9765,139.2039,8593.0
2024-05-14 11:10:00,140.75,141.21,140.68,141.17,10960.0,139.2138,139.6688,139.1446,139.6292,10960.0
2024-05-14 11:20:00,141.11,141.15,140.87,140.95,15661.0,139.5699,139.6095,139.3325,139.4116,15661.0
2024-05-14 11:30:00,140.9,140.9,140.57,140.57,11674.0,139.3622,139.3622,139.0358,139.0358,11674.0
2024-05-14 11:40:00,140.6,140.64,140.52,140.59,9242.0,139.0655,139.105,138.9863,139.0556,9242.0
2024-05-14 11:50:00,140.64,140.95,140.63,140.89,10319.0,139.105,139.4116,139.0951,139.3523,10319.0
2024-05-14 12:00:00,140.98,141.13,140.82,141.12,10247.0,139.4413,139.5897,139.2831,139.5798,10247.0
2024-05-14 12:10:00,141.14,141.15,140.96,141.04,5554.0,139.5996,139.6095,139.4215,139.5007,5554.0
2024-05-14 12:20:00,141.05,141.17,141.02,141.14,6521.0,139.5106,139.6292,139.4809,139.5996,6521.0
2024-05-14 12:30:00,141.13,141.25,141.04,141.09,8753.0,139.5897,139.7084,139.5007,139.5501,8753.0
2024-05-14 12:40:00,141.09,141.16,140.83,141.06,10166.0,139.5501,139.6194,139.293,139.5204,10166.0
2024-05-14 12:50:00,140.97,141.01,140.82,140.95,4368.0,139.4314,139.471,139.2831,139.4116,4368.0
2024-05-14 13:00:00,141.0,141.13,140.93,141.0,6114.0,139.4611,139.5897,139.3919,139.4611,6114.0
2024-05-14 13:10:00,140.97,141.05,140.89,140.98,5290.0,139.4314,139.5106,139.3523,139.4413,5290.0
2024-05-14 13:20:00,141.02,141.18,141.02,141.18,4109.0,139.4809,139.6391,139.4809,139.6391,4109.0
2024-05-14 13:30:00,141.09,141.29,141.09,141.29,4535.0,139.5501,139.7479,139.5501,139.7479,4535.0
2024-05-14 13:40:00,141.28,141.47,141.25,141.34,10642.0,139.738,139.926,139.7084,139.7974,10642.0
2024-05-14 13:50:00,141.3,141.37,141.09,141.14,13116.0,139.7578,139.8271,139.5501,139.5996,13116.0
2024-05-14 14:00:00,141.12,141.12,140.9,140.97,12205.0,139.5798,139.5798,139.3622,139.4314,12205.0
2024-05-14 14:10:00,140.97,141.2,140.97,141.11,11684.0,139.4314,139.6589,139.4314,139.5699,11684.0
2024-05-14 14:20:00,141.09,141.11,140.71,140.73,33297.0,139.5501,139.5699,139.1743,139.194,33297.0
2024-05-14 14:30:00,140.68,140.82,140.63,140.78,25745.0,139.1446,139.2831,139.0951,139.2435,25745.0
2024-05-14 14:40:00,140.8,141.27,140.74,141.26,34949.0,139.2633,139.7282,139.2039,139.7183,34949.0
2024-05-14 14:50:00,141.25,141.31,141.12,141.16,18098.0,139.7084,139.7677,139.5798,139.6194,18098.0
2024-05-14 15:00:00,141.11,141.18,141.05,141.09,8389.0,139.5699,139.6391,139.5106,139.5501,8389.0
2024-05-14 15:10:00,141.08,141.17,141.01,141.17,6697.0,139.5402,139.6292,139.471,139.6292,6697.0
2024-05-14 15:20:00,141.2,141.4,141.14,141.21,12617.0,139.6589,139.8567,139.5996,139.6688,12617.0
2024-05-14 15:30:00,141.21,141.23,140.95,141.05,12196.0,139.6688,139.6886,139.4116,139.5106,12196.0
2024-05-14 15:40:00,141.06,141.34,141.02,141.25,15511.0,139.5204,139.7974,139.4809,139.7084,15511.0
2024-05-14 15:50:00,141.28,141.36,140.76,140.79,109919.0,139.738,139.8172,139.2237,139.2534,109919.0
2024-05-15 09:30:00,141.59,141.59,139.82,140.15,61345.0,140.0447,140.0447,138.294,138.6204,61345.0
2024-05-15 09:40:00,140.2,140.43,139.5,139.64,31782.0,138.6698,138.8973,137.9775,138.1159,31782.0
2024-05-15 09:50:00,139.58,139.74,139.2,139.2,34801.0,138.0566,138.2149,137.6807,137.6807,34801.0
2024-05-15 10:00:00,139.31,140.68,139.29,140.56,28585.0,137.7895,139.1446,137.7698,139.0259,28585.0
2024-05-15 10:10:00,140.58,140.9,140.27,140.52,38037.0,139.0457,139.3622,138.7391,138.9863,38037.0
2024-05-15 10:20:00,140.58,140.86,140.48,140.67,20795.0,139.0457,139.3226,138.9468,139.1347,20795.0
2024-05-15 10:30:00,140.65,140.68,139.99,139.99,13841.0,139.1149,139.1446,138.4621,138.4621,13841.0
2024-05-15 10:40:00,140.03,140.3,139.85,140.3,15604.0,138.5017,138.7687,138.3237,138.7687,15604.0
2024-05-15 10:50:00,140.38,140.39,140.0,140.06,12277.0,138.8479,138.8578,138.472,138.5314,12277.0
2024-05-15 11:00:00,140.05,140.21,140.0,140.14,10922.0,138.5215,138.6797,138.472,138.6105,10922.0
2024-05-15 11:10:00,140.14,140.61,140.11,140.34,22150.0,138.6105,139.0754,138.5808,138.8083,22150.0
2024-05-15 11:20:00,140.34,140.56,140.24,140.43,5907.0,138.8083,139.0259,138.7094,138.8973,5907.0
2024-05-15 11:30:00,140.39,140.54,140.17,140.34,13150.0,138.8578,139.0061,138.6402,138.8083,13150.0
2024-05-15 11:40:00,140.37,140.75,140.33,140.52,15340.0,138.838,139.2138,138.7984,138.9863,15340.0
2024-05-15 11:50:00,140.57,140.59,140.41,140.5,12395.0,139.0358,139.0556,138.8775,138.9666,12395.0
2024-05-15 12:00:00,140.53,140.59,140.36,140.59,6616.0,138.9962,139.0556,138.8281,139.0556,6616.0
2024-05-15 12:10:00,140.59,140.75,140.42,140.75,20516.0,139.0556,139.2138,138.8874,139.2138,20516.0
2024-05-15 12:20:00,140.75,140.9,140.61,140.8,20020.0,139.2138,139.3622,139.0754,139.2633,20020.0
2024-05-15 12:30:00,140.88,140.88,140.59,140.59,9533.0,139.3424,139.3424,139.0556,139.0556,9533.0
2024-05-15 12:40:00,140.64,140.68,140.38,140.45,13268.0,139.105,139.1446,138.8479,138.9171,13268.0
2024-05-15 12:50:00,140.47,140.52,140.27,140.35,35269.0,138.9369,138.9863,138.7391,138.8182,35269.0
2024-05-15 13:00:00,140.37,140.55,140.34,140.42,16287.0,138.838,139.016,138.8083,138.8874,16287.0
2024-05-15 13:10:00,140.43,140.45,140.32,140.38,12046.0,138.8973,138.9171,138.7885,138.8479,12046.0
2024-05-15 13:20:00,140.42,140.54,140.19,140.35,7691.0,138.8874,139.0061,138.6599,138.8182,7691.0
2024-05-15 13:30:00,140.36,140.45,140.16,140.19,16053.0,138.8281,138.9171,138.6303,138.6599,16053.0
2024-05-15 13:40:00,140.19,140.23,140.03,140.06,10736.0,138.6599,138.6995,138.5017,138.5314,10736.0
2024-05-15 13:50:00,140.07,140.22,140.07,140.19,17313.0,138.5413,138.6896,138.5413,138.6599,17313.0
2024-05-15 14:00:00,140.21,140.53,140.18,140.49,14505.0,138.6797,138.9962,138.6501,138.9567,14505.0
2024-05-15 14:10:00,140.48,140.52,140.35,140.39,11882.0,138.9468,138.9863,138.8182,138.8578,11882.0
2024-05-15 14:20:00,140.38,140.38,140.21,140.26,8421.0,138.8479,138.8479,138.6797,138.7292,8421.0
2024-05-15 14:30:00,140.3,140.55,140.27,140.34,19779.0,138.7687,139.016,138.7391,138.8083,19779.0
2024-05-15 14:40:00,140.35,140.72,140.24,140.56,18874.0,138.8182,139.1842,138.7094,139.0259,18874.0
2024-05-15 14:50:00,140.54,140.66,140.41,140.47,12991.0,139.0061,139.1248,138.8775,138.9369,12991.0
2024-05-15 15:00:00,140.47,140.52,140.36,140.43,15076.0,138.9369,138.9863,138.8281,138.8973,15076.0
2024-05-15 15:10:00,140.47,140.6,140.38,140.53,24364.0,138.9369,139.0655,138.8479,138.9962,24364.0
2024-05-15 15:20:00,140.53,140.83,140.49,140.68,22527.0,138.9962,139.293,138.9567,139.1446,22527.0
2024-05-15 15:30:00,140.67,140.81,140.56,140.81,15598.0,139.1347,139.2732,139.0259,139.2732,15598.0
2024-05-15 15:40:00,140.85,140.88,140.7,140.78,30083.0,139.3127,139.3424,139.1644,139.2435,30083.0
2024-05-15 15:50:00,140.78,140.94,140.59,140.67,120784.0,139.2435,139.4018,139.0556,139.1347,120784.0
2024-05-16 09:30:00,141.0,141.6,140.63,140.83,32886.0,139.4611,140.0546,139.0951,139.293,32886.0
2024-05-16 09:40:00,140.81,141.0,140.41,141.0,8606.0,139.2732,139.4611,138.8775,139.4611,8606.0
2024-05-16 09:50:00,141.08,141.95,140.92,141.16,150200.0,139.5402,140.4007,139.382,139.6194,150200.0
2024-05-16 10:00:00,141.14,141.48,140.94,141.24,30243.0,139.5996,139.9359,139.4018,139.6985,30243.0
2024-05-16 10:10:00,141.16,141.56,140.81,141.39,19786.0,139.6194,140.015,139.2732,139.8468,19786.0
2024-05-16 10:20:00,141.32,141.38,140.67,140.67,20693.0,139.7776,139.837,139.1347,139.1347,20693.0
2024-05-16 10:30:00,140.67,140.83,140.49,140.74,11601.0,139.1347,139.293,138.9567,139.2039,11601.0
2024-05-16 10:40:00,140.73,141.23,140.73,141.09,8933.0,139.194,139.6886,139.194,139.5501,8933.0
2024-05-16 10:50:00,141.1,141.29,141.05,141.25,17730.0,139.56,139.7479,139.5106,139.7084,17730.0
2024-05-16 11:00:00,141.16,141.44,141.11,141.32,61679.0,139.6194,139.8963,139.5699,139.7776,61679.0
2024-05-16 11:10:00,141.3,141.44,141.06,141.22,29874.0,139.7578,139.8963,139.5204,139.6787,29874.0
2024-05-16 11:20:00,141.18,141.6,141.18,141.59,21642.0,139.6391,140.0546,139.6391,140.0447,21642.0
2024-05-16 11:30:00,141.62,141.8,141.53,141.55,9765.0,140.0743,140.2524,139.9853,140.0051,9765.0
2024-05-16 11:40:00,141.52,141.81,141.48,141.6,35929.0,139.9754,140.2623,139.9359,140.0546,35929.0
2024-05-16 11:50:00,141.66,141.88,141.64,141.74,14187.0,140.1139,140.3315,140.0941,140.193,14187.0
2024-05-16 12:00:00,141.83,142.68,141.64,142.57,98303.0,140.282,141.1228,140.0941,141.014,98303.0
2024-05-16 12:10:00,142.52,143.25,142.45,143.1,136974.0,140.9645,141.6865,140.8953,141.5382,136974.0
2024-05-16 12:20:00,143.09,143.25,142.88,143.11,33425.0,141.5283,141.6865,141.3206,141.5481,33425.0
2024-05-16 12:30:00,143.06,143.07,142.7,142.88,18206.0,141.4986,141.5085,141.1425,141.3206,18206.0
2024-05-16 12:40:00,142.8,143.0,142.72,142.79,23089.0,141.2415,141.4393,141.1623,141.2316,23089.0
2024-05-16 12:50:00,142.76,143.71,142.75,143.57,171008.0,141.2019,142.1415,141.192,142.0031,171008.0
2024-05-16 13:00:00,143.56,143.88,143.37,143.78,101703.0,141.9932,142.3097,141.8052,142.2108,101703.0
2024-05-16 13:10:00,143.78,144.34,143.6,143.84,99455.0,142.2108,142.7646,142.0327,142.2701,99455.0
2024-05-16 13:20:00,143.86,144.01,143.16,143.17,34108.0,142.2899,142.4383,141.5975,141.6074,34108.0
2024-05-16 13:30:00,143.18,143.25,142.62,142.77,18352.0,141.6173,141.6865,141.0634,141.2118,18352.0
2024-05-16 13:40:00,142.87,142.92,142.51,142.51,20550.0,141.3107,141.3601,140.9546,140.9546,20550.0
2024-05-16 13:50:00,142.62,142.73,142.46,142.61,13534.0,141.0634,141.1722,140.9052,141.0535,13534.0
2024-05-16 14:00:00,142.62,142.66,142.32,142.54,29657.0,141.0634,141.103,140.7667,140.9843,29657.0
2024-05-16 14:10:00,142.51,142.71,142.45,142.5,43993.0,140.9546,141.1524,140.8953,140.9447,43993.0
2024-05-16 14:20:00,142.62,142.83,142.36,142.49,16003.0,141.0634,141.2711,140.8063,140.9348,16003.0
2024-05-16 14:30:00,142.45,142.55,142.34,142.5,19913.0,140.8953,140.9942,140.7865,140.9447,19913.0
2024-05-16 14:40:00,142.5,142.5,142.35,142.42,12819.0,140.9447,140.9447,140.7964,140.8656,12819.0
2024-05-16 14:50:00,142.43,142.74,142.38,142.71,11442.0,140.8755,141.1821,140.826,141.1524,11442.0
2024-05-16 15:00:00,142.69,143.06,142.64,143.04,19991.0,141.1327,141.4986,141.0832,141.4788,19991.0
2024-05-16 15:10:00,143.03,143.03,142.76,142.79,20903.0,141.4689,141.4689,141.2019,141.2316,20903.0
2024-05-16 15:20:00,142.81,143.03,142.73,143.03,17911.0,141.2513,141.4689,141.1722,141.4689,17911.0
2024-05-16 15:30:00,143.03,143.1,142.86,143.02,52029.0,141.4689,141.5382,141.3008,141.4591,52029.0
2024-05-16 15:40:00,143.04,143.07,142.69,143.06,73807.0,141.4788,141.5085,141.1327,141.4986,73807.0
2024-05-16 15:50:00,143.1,143.33,142.84,142.9,189520.0,141.5382,141.7657,141.281,141.3404,189520.0
2024-05-17 09:30:00,143.16,143.95,142.87,143.11,69176.0,141.5975,142.3789,141.3107,141.5481,69176.0
2024-05-17 09:40:00,143.23,143.3,142.78,143.22,18490.0,141.6668,141.736,141.2217,141.6569,18490.0
2024-05-17 09:50:00,143.28,143.3,142.93,143.08,12587.0,141.7162,141.736,141.37,141.5184,12587.0
2024-05-17 10:00:00,143.15,143.19,142.85,143.02,39366.0,141.5876,141.6272,141.2909,141.4591,39366.0
2024-05-17 10:10:00,143.0,143.16,142.9,143.06,20742.0,141.4393,141.5975,141.3404,141.4986,20742.0
2024-05-17 10:20:00,143.08,143.49,142.99,143.49,10412.0,141.5184,141.9239,141.4294,141.9239,10412.0
2024-05-17 10:30:00,143.48,143.6,143.32,143.42,16764.0,141.914,142.0327,141.7558,141.8547,16764.0
2024-05-17 10:40:00,143.43,143.48,143.12,143.15,5797.0,141.8646,141.914,141.558,141.5876,5797.0
2024-05-17 10:50:00,143.17,143.2,143.01,143.05,11485.0,141.6074,141.6371,141.4492,141.4887,11485.0
2024-05-17 11:00:00,143.08,143.19,142.89,143.18,16267.0,141.5184,141.6272,141.3305,141.6173,16267.0
2024-05-17 11:10:00,143.16,143.41,143.13,143.37,7730.0,141.5975,141.8448,141.5679,141.8052,7730.0
2024-05-17 11:20:00,143.31,143.35,142.91,142.97,13133.0,141.7459,141.7855,141.3503,141.4096,13133.0
2024-05-17 11:30:00,142.98,143.03,142.67,142.76,16037.0,141.4195,141.4689,141.1129,141.2019,16037.0
2024-05-17 11:40:00,142.83,142.88,142.62,142.68,11092.0,141.2711,141.3206,141.0634,141.1228,11092.0
2024-05-17 11:50:00,142.68,142.87,142.68,142.87,6083.0,141.1228,141.3107,141.1228,141.3107,6083.0
2024-05-17 12:00:00,142.93,143.0,142.68,142.69,7034.0,141.37,141.4393,141.1228,141.1327,7034.0
2024-05-17 12:10:00,142.69,142.77,142.55,142.61,6569.0,141.1327,141.2118,140.9942,141.0535,6569.0
2024-05-17 12:20:00,142.57,142.6,142.41,142.47,8884.0,141.014,141.0436,140.8557,140.9151,8884.0
2024-05-17 12:30:00,142.49,142.49,142.33,142.38,11463.0,140.9348,140.9348,140.7766,140.826,11463.0
2024-05-17 12:40:00,142.38,142.41,142.24,142.39,7519.0,140.826,140.8557,140.6876,140.8359,7519.0
2024-05-17 12:50:00,142.38,142.65,142.35,142.61,6728.0,140.826,141.0931,140.7964,141.0535,6728.0
2024-05-17 13:00:00,142.65,142.65,142.46,142.58,7465.0,141.0931,141.0931,140.9052,141.0239,7465.0
2024-05-17 13:10:00,142.59,142.81,142.53,142.53,6145.0,141.0337,141.2513,140.9744,140.9744,6145.0
2024-05-17 13:20:00,142.53,142.53,142.3,142.53,9311.0,140.9744,140.9744,140.7469,140.9744,9311.0
2024-05-17 13:30:00,142.58,142.78,142.45,142.7,4547.0,141.0239,141.2217,140.8953,141.1425,4547.0
2024-05-17 13:40:00,142.72,142.76,142.52,142.52,7128.0,141.1623,141.2019,140.9645,140.9645,7128.0
2024-05-17 13:50:00,142.51,142.6,142.47,142.5,5530.0,140.9546,141.0436,140.9151,140.9447,5530.0
2024-05-17 14:00:00,142.53,142.53,142.28,142.41,11834.0,140.9744,140.9744,140.7271,140.8557,11834.0
2024-05-17 14:10:00,142.39,142.4,142.04,142.14,9123.0,140.8359,140.8458,140.4898,140.5887,9123.0
2024-05-17 14:20:00,142.13,142.19,141.98,142.15,8478.0,140.5788,140.6381,140.4304,140.5986,8478.0
2024-05-17 14:30:00,142.12,142.16,141.9,141.98,13813.0,140.5689,140.6084,140.3513,140.4304,13813.0
2024-05-17 14:40:00,141.95,141.96,141.76,141.85,6950.0,140.4007,140.4106,140.2128,140.3018,6950.0
2024-05-17 14:50:00,141.87,141.98,141.71,141.89,17453.0,140.3216,140.4304,140.1634,140.3414,17453.0
2024-05-17 15:00:00,141.9,141.98,141.76,141.97,23888.0,140.3513,140.4304,140.2128,140.4205,23888.0
2024-05-17 15:10:00,141.95,142.01,141.73,141.74,14670.0,140.4007,140.4601,140.1831,140.193,14670.0
2024-05-17 15:20:00,141.74,141.91,141.61,141.63,14654.0,140.193,140.3612,140.0644,140.0842,14654.0
2024-05-17 15:30:00,141.63,141.69,141.56,141.69,16513.0,140.0842,140.1436,140.015,140.1436,16513.0
2024-05-17 15:40:00,141.68,141.79,141.35,141.4,26433.0,140.1337,140.2425,139.8073,139.8567,26433.0
2024-05-17 15:50:00,141.37,141.94,141.32,141.93,104676.0,139.8271,140.3908,139.7776,140.381,104676.0
2024-05-20 09:30:00,143.3,146.44,143.3,146.41,241336.0,141.736,144.8417,141.736,144.8121,241336.0
2024-05-20 09:40:00,146.49,148.86,145.99,148.54,152092.0,144.8912,147.2353,144.3966,146.9188,152092.0
2024-05-20 09:50:00,148.64,148.95,147.95,148.34,94602.0,147.0177,147.3243,146.3352,146.721,94602.0
2024-05-20 10:00:00,148.29,148.38,147.31,148.24,105907.0,146.6715,146.7606,145.7022,146.6221,105907.0
2024-05-20 10:10:00,148.13,148.81,148.03,148.27,68461.0,146.5133,147.1859,146.4144,146.6518,68461.0
2024-05-20 10:20:00,148.23,148.55,147.72,147.86,43487.0,146.6122,146.9287,146.1078,146.2462,43487.0
2024-05-20 10:30:00,148.04,148.76,147.98,148.7,30832.0,146.4243,147.1364,146.3649,147.0771,30832.0
2024-05-20 10:40:00,148.73,148.95,148.33,148.89,47469.0,147.1067,147.3243,146.7111,147.265,47469.0
2024-05-20 10:50:00,148.95,149.41,148.82,149.34,74809.0,147.3243,147.7793,147.1958,147.7101,74809.0
2024-05-20 11:00:00,149.34,149.91,149.15,149.38,69128.0,147.7101,148.2739,147.5222,147.7496,69128.0
2024-05-20 11:10:00,149.45,150.23,149.4,150.15,91509.0,147.8189,148.5904,147.7694,148.5112,91509.0
2024-05-20 11:20:00,150.18,150.23,149.6,149.9,56481.0,148.5409,148.5904,147.9672,148.264,56481.0
2024-05-20 11:30:00,149.78,150.63,149.6,150.53,48165.0,148.1453,148.986,147.9672,148.8871,48165.0
2024-05-20 11:40:00,150.53,150.9,150.34,150.76,38561.0,148.8871,149.2531,148.6992,149.1146,38561.0
2024-05-20 11:50:00,150.75,150.76,150.08,150.37,49161.0,149.1047,149.1146,148.442,148.7288,49161.0
2024-05-20 12:00:00,150.42,150.7,150.14,150.33,15639.0,148.7783,149.0552,148.5013,148.6893,15639.0
2024-05-20 12:10:00,150.38,150.5,149.66,149.82,40855.0,148.7387,148.8574,148.0266,148.1848,40855.0
2024-05-20 12:20:00,149.83,149.98,149.46,149.79,32827.0,148.1947,148.3431,147.8288,148.1552,32827.0
2024-05-20 12:30:00,149.71,149.95,149.54,149.55,16931.0,148.076,148.3134,147.9079,147.9178,16931.0
2024-05-20 12:40:00,149.58,149.58,148.83,149.14,33431.0,147.9475,147.9475,147.2056,147.5123,33431.0
2024-05-20 12:50:00,149.14,149.22,148.78,149.0,18117.0,147.5123,147.5914,147.1562,147.3738,18117.0
2024-05-20 13:00:00,149.0,149.18,148.9,149.07,14382.0,147.3738,147.5518,147.2749,147.443,14382.0
2024-05-20 13:10:00,149.04,149.26,148.94,148.99,16646.0,147.4134,147.631,147.3144,147.3639,16646.0
2024-05-20 13:20:00,149.0,149.14,148.47,148.63,23062.0,147.3738,147.5123,146.8496,147.0078,23062.0
2024-05-20 13:30:00,148.54,148.72,148.42,148.69,13221.0,146.9188,147.0968,146.8001,147.0672,13221.0
2024-05-20 13:40:00,148.71,148.95,148.6,148.84,23422.0,147.087,147.3243,146.9782,147.2155,23422.0
2024-05-20 13:50:00,148.87,148.88,148.62,148.7,20702.0,147.2452,147.2551,146.9979,147.0771,20702.0
2024-05-20 14:00:00,148.71,148.71,148.22,148.39,19733.0,147.087,147.087,146.6023,146.7704,19733.0
2024-05-20 14:10:00,148.39,148.6,148.22,148.45,22296.0,146.7704,146.9782,146.6023,146.8298,22296.0
2024-05-20 14:20:00,148.47,148.52,148.14,148.19,26534.0,146.8496,146.899,146.5232,146.5726,26534.0
2024-05-20 14:30:00,148.22,148.34,148.0,148.23,29931.0,146.6023,146.721,146.3847,146.6122,29931.0
2024-05-20 14:40:00,148.25,148.31,147.93,148.19,39242.0,146.632,146.6913,146.3155,146.5726,39242.0
2024-05-20 14:50:00,148.22,148.39,147.91,147.95,27527.0,146.6023,146.7704,146.2957,146.3352,27527.0
2024-05-20 15:00:00,147.93,148.13,147.75,148.08,32674.0,146.3155,146.5133,146.1374,146.4638,32674.0
2024-05-20 15:10:00,148.08,148.32,147.98,148.23,57029.0,146.4638,146.7012,146.3649,146.6122,57029.0
2024-05-20 15:20:00,148.23,148.37,148.04,148.25,33912.0,146.6122,146.7507,146.4243,146.632,33912.0
2024-05-20 15:30:00,148.22,148.71,148.17,148.49,75428.0,146.6023,147.087,146.5528,146.8694,75428.0
2024-05-20 15:40:00,148.43,148.49,147.91,147.91,66235.0,146.81,146.8694,146.2957,146.2957,66235.0
2024-05-20 15:50:00,147.94,148.02,147.4,147.76,180597.0,146.3254,146.4045,145.7913,146.1473,180597.0
2024-05-21 09:30:00,146.86,148.5,146.37,148.47,71488.0,145.2571,146.8792,144.7725,146.8496,71488.0
2024-05-21 09:40:00,148.29,148.73,147.84,148.43,27125.0,146.6715,147.1067,146.2265,146.81,27125.0
2024-05-21 09:50:00,148.34,148.47,147.64,147.76,61047.0,146.721,146.8496,146.0286,146.1473,61047.0
2024-05-21 10:00:00,147.78,148.35,147.57,148.24,34971.0,146.1671,146.7309,145.9594,146.6221,34971.0
2024-05-21 10:10:00,148.31,148.63,148.18,148.28,30487.0,146.6913,147.0078,146.5627,146.6616,30487.0
2024-05-21 10:20:00,148.24,148.69,148.1,148.68,30390.0,146.6221,147.0672,146.4836,147.0573,30390.0
2024-05-21 10:30:00,148.56,148.94,148.43,148.69,25224.0,146.9386,147.3144,146.81,147.0672,25224.0
2024-05-21 10:40:00,148.74,148.97,148.53,148.77,33369.0,147.1166,147.3441,146.9089,147.1463,33369.0
2024-05-21 10:50:00,148.71,149.0,148.41,148.42,77981.0,147.087,147.3738,146.7902,146.8001,77981.0
2024-05-21 11:00:00,148.36,148.47,148.24,148.34,20515.0,146.7408,146.8496,146.6221,146.721,20515.0
2024-05-21 11:10:00,148.38,148.95,148.34,148.92,20740.0,146.7606,147.3243,146.721,147.2947,20740.0
2024-05-21 11:20:00,148.94,149.05,148.79,148.87,38846.0,147.3144,147.4232,147.1661,147.2452,38846.0
2024-05-21 11:30:00,148.82,148.88,148.64,148.69,27040.0,147.1958,147.2551,147.0177,147.0672,27040.0
2024-05-21 11:40:00,148.72,149.02,148.63,148.91,19042.0,147.0968,147.3936,147.0078,147.2848,19042.0
2024-05-21 11:50:00,148.94,149.25,148.73,148.73,34424.0,147.3144,147.6211,147.1067,147.1067,34424.0
2024-05-21 12:00:00,148.75,149.0,148.71,148.98,15277.0,147.1265,147.3738,147.087,147.354,15277.0
2024-05-21 12:10:00,148.98,149.59,148.98,149.47,40391.0,147.354,147.9574,147.354,147.8387,40391.0
2024-05-21 12:20:00,149.49,149.84,149.41,149.83,26074.0,147.8584,148.2046,147.7793,148.1947,26074.0
2024-05-21 12:30:00,149.8,149.88,149.43,149.55,23471.0,148.1651,148.2442,147.7991,147.9178,23471.0
2024-05-21 12:40:00,149.51,149.92,149.46,149.87,21669.0,147.8782,148.2837,147.8288,148.2343,21669.0
2024-05-21 12:50:00,149.83,149.94,149.61,149.68,10864.0,148.1947,148.3035,147.9771,148.0464,10864.0
2024-05-21 13:00:00,149.69,149.77,149.62,149.68,10023.0,148.0563,148.1354,147.987,148.0464,10023.0
2024-05-21 13:10:00,149.68,149.74,149.61,149.71,10364.0,148.0464,148.1057,147.9771,148.076,10364.0
2024-05-21 13:20:00,149.71,149.9,149.69,149.81,17675.0,148.076,148.264,148.0563,148.1749,17675.0
2024-05-21 13:30:00,149.81,149.87,149.65,149.78,25489.0,148.1749,148.2343,148.0167,148.1453,25489.0
2024-05-21 13:40:00,149.82,149.88,149.68,149.78,25716.0,148.1848,148.2442,148.0464,148.1453,25716.0
2024-05-21 13:50:00,149.79,150.0,149.77,149.96,25613.0,148.1552,148.3629,148.1354,148.3233,25613.0
2024-05-21 14:00:00,149.95,149.96,149.8,149.96,16240.0,148.3134,148.3233,148.1651,148.3233,16240.0
2024-05-21 14:10:00,149.96,150.02,149.91,149.97,37434.0,148.3233,148.3827,148.2739,148.3332,37434.0
2024-05-21 14:20:00,149.95,150.03,149.81,149.93,20374.0,148.3134,148.3925,148.1749,148.2936,20374.0
2024-05-21 14:30:00,149.97,149.99,149.68,149.81,22336.0,148.3332,148.353,148.0464,148.1749,22336.0
2024-05-21 14:40:00,149.81,149.84,149.72,149.77,30757.0,148.1749,148.2046,148.0859,148.1354,30757.0
2024-05-21 14:50:00,149.72,149.98,149.67,149.94,30786.0,148.0859,148.3431,148.0365,148.3035,30786.0
2024-05-21 15:00:00,149.91,150.11,149.81,150.1,17044.0,148.2739,148.4717,148.1749,148.4618,17044.0
2024-05-21 15:10:00,150.13,150.38,150.12,150.15,40675.0,148.4915,148.7387,148.4816,148.5112,40675.0
2024-05-21 15:20:00,150.14,150.33,150.11,150.31,23831.0,148.5013,148.6893,148.4717,148.6695,23831.0
2024-05-21 15:30:00,150.31,150.79,150.31,150.41,51228.0,148.6695,149.1443,148.6695,148.7684,51228.0
2024-05-21 15:40:00,150.43,150.5,150.26,150.44,54282.0,148.7882,148.8574,148.62,148.7981,54282.0
2024-05-21 15:50:00,150.4,150.83,150.17,150.77,224049.0,148.7585,149.1838,148.531,149.1245,224049.0
2024-05-22 09:30:00,150.27,150.86,149.55,149.92,56259.0,148.6299,149.2135,147.9178,148.2837,56259.0
2024-05-22 09:40:00,149.93,150.37,149.83,150.24,22941.0,148.2936,148.7288,148.1947,148.6003,22941.0
2024-05-22 09:50:00,150.24,150.42,149.81,149.93,27137.0,148.6003,148.7783,148.1749,148.2936,27137.0
2024-05-22 10:00:00,149.9,149.95,149.28,149.33,54440.0,148.264,148.3134,147.6507,147.7002,54440.0
2024-05-22 10:10:00,149.41,149.87,149.28,149.68,22130.0,147.7793,148.2343,147.6507,148.0464,22130.0
2024-05-22 10:20:00,149.77,149.82,149.53,149.77,35369.0,148.1354,148.1848,147.898,148.1354,35369.0
2024-05-22 10:30:00,149.72,149.82,149.53,149.79,42251.0,148.0859,148.1848,147.898,148.1552,42251.0
2024-05-22 10:40:00,149.75,149.79,149.27,149.31,15908.0,148.1156,148.1552,147.6408,147.6804,15908.0
2024-05-22 10:50:00,149.26,149.43,148.68,148.83,20739.0,147.631,147.7991,147.0573,147.2056,20739.0
2024-05-22 11:00:00,148.84,149.23,148.78,149.18,13408.0,147.2155,147.6013,147.1562,147.5518,13408.0
2024-05-22 11:10:00,149.19,149.24,149.04,149.13,10850.0,147.5617,147.6112,147.4134,147.5024,10850.0
2024-05-22 11:20:00,149.13,149.17,148.9,148.97,16020.0,147.5024,147.5419,147.2749,147.3441,16020.0
2024-05-22 11:30:00,148.97,149.19,148.63,149.12,18908.0,147.3441,147.5617,147.0078,147.4925,18908.0
2024-05-22 11:40:00,149.05,149.22,149.05,149.21,19012.0,147.4232,147.5914,147.4232,147.5815,19012.0
2024-05-22 11:50:00,149.16,149.29,149.01,149.17,24051.0,147.532,147.6606,147.3837,147.5419,24051.0
2024-05-22 12:00:00,149.16,149.19,148.95,148.95,24985.0,147.532,147.5617,147.3243,147.3243,24985.0
2024-05-22 12:10:00,148.95,149.14,148.94,148.97,9766.0,147.3243,147.5123,147.3144,147.3441,9766.0
2024-05-22 12:20:00,149.03,149.38,148.96,149.28,20812.0,147.4035,147.7496,147.3342,147.6507,20812.0
2024-05-22 12:30:00,149.28,149.54,149.04,149.24,15002.0,147.6507,147.9079,147.4134,147.6112,15002.0
2024-05-22 12:40:00,149.16,149.28,148.87,148.93,13456.0,147.532,147.6507,147.2452,147.3046,13456.0
2024-05-22 12:50:00,148.87,148.89,148.75,148.83,6768.0,147.2452,147.265,147.1265,147.2056,6768.0
2024-05-22 13:00:00,148.82,149.03,148.8,148.93,10055.0,147.1958,147.4035,147.176,147.3046,10055.0
2024-05-22 13:10:00,148.92,149.21,148.9,148.96,8081.0,147.2947,147.5815,147.2749,147.3342,8081.0
2024-05-22 13:20:00,148.98,149.17,148.84,148.86,16224.0,147.354,147.5419,147.2155,147.2353,16224.0
2024-05-22 13:30:00,148.92,148.93,148.32,148.32,13797.0,147.2947,147.3046,146.7012,146.7012,13797.0
2024-05-22 13:40:00,148.32,148.36,147.96,147.97,11246.0,146.7012,146.7408,146.3451,146.355,11246.0
2024-05-22 13:50:00,147.98,148.38,147.92,148.38,15794.0,146.3649,146.7606,146.3056,146.7606,15794.0
2024-05-22 14:00:00,148.3,148.34,147.65,147.89,29414.0,146.6814,146.721,146.0385,146.2759,29414.0
2024-05-22 14:10:00,147.9,148.05,147.3,147.42,38035.0,146.2858,146.4342,145.6923,145.811,38035.0
2024-05-22 14:20:00,147.44,147.46,147.09,147.15,20379.0,145.8308,145.8506,145.4846,145.544,20379.0
2024-05-22 14:30:00,147.17,147.49,147.06,147.46,13904.0,145.5638,145.8803,145.455,145.8506,13904.0
2024-05-22 14:40:00,147.46,147.72,147.42,147.72,37166.0,145.8506,146.1078,145.811,146.1078,37166.0
2024-05-22 14:50:00,147.63,147.92,147.6,147.8,17487.0,146.0187,146.3056,145.9891,146.1869,17487.0
2024-05-22 15:00:00,147.8,147.88,147.52,147.55,17159.0,146.1869,146.266,145.9099,145.9396,17159.0
2024-05-22 15:10:00,147.58,147.59,147.13,147.32,23497.0,145.9693,145.9792,145.5242,145.7121,23497.0
2024-05-22 15:20:00,147.28,147.61,147.12,147.17,60154.0,145.6726,145.999,145.5143,145.5638,60154.0
2024-05-22 15:30:00,147.17,147.72,147.17,147.23,40058.0,145.5638,146.1078,145.5638,145.6231,40058.0
2024-05-22 15:40:00,147.26,147.61,146.7,146.7,90040.0,145.6528,145.999,145.0989,145.0989,90040.0
2024-05-22 15:50:00,146.57,147.48,146.57,147.39,254286.0,144.9703,145.8704,144.9703,145.7814,254286.0
2024-05-23 09:30:00,147.82,148.45,147.68,148.25,47646.0,146.2067,146.8298,146.0682,146.632,47646.0
2024-05-23 09:40:00,148.26,148.86,148.16,148.28,25724.0,146.6419,147.2353,146.543,146.6616,25724.0
2024-05-23 09:50:00,148.28,148.34,147.68,147.86,17328.0,146.6616,146.721,146.0682,146.2462,17328.0
2024-05-23 10:00:00,147.75,147.88,147.47,147.53,56791.0,146.1374,146.266,145.8605,145.9198,56791.0
2024-05-23 10:10:00,147.56,147.95,147.43,147.56,23345.0,145.9495,146.3352,145.8209,145.9495,23345.0
2024-05-23 10:20:00,147.56,147.9,147.48,147.64,20146.0,145.9495,146.2858,145.8704,146.0286,20146.0
2024-05-23 10:30:00,147.58,147.64,147.09,147.58,31177.0,145.9693,146.0286,145.4846,145.9693,31177.0
2024-05-23 10:40:00,147.58,147.75,147.15,147.39,32558.0,145.9693,146.1374,145.544,145.7814,32558.0
2024-05-23 10:50:00,147.37,147.46,147.0,147.08,13377.0,145.7616,145.8506,145.3956,145.4747,13377.0
2024-05-23 11:00:00,147.08,147.32,147.02,147.32,16198.0,145.4747,145.7121,145.4154,145.7121,16198.0
2024-05-23 11:10:00,147.16,147.5,147.15,147.23,7604.0,145.5539,145.8902,145.544,145.6231,7604.0
2024-05-23 11:20:00,147.28,147.34,146.94,147.29,27622.0,145.6726,145.7319,145.3363,145.6825,27622.0
2024-05-23 11:30:00,147.24,147.48,147.11,147.45,32184.0,145.633,145.8704,145.5044,145.8407,32184.0
2024-05-23 11:40:00,147.46,147.54,147.18,147.19,26323.0,145.8506,145.9297,145.5737,145.5835,26323.0
2024-05-23 11:50:00,147.17,147.85,147.13,147.8,25487.0,145.5638,146.2363,145.5242,146.1869,25487.0
2024-05-23 12:00:00,147.81,147.91,147.5,147.64,19298.0,146.1968,146.2957,145.8902,146.0286,19298.0
2024-05-23 12:10:00,147.64,147.64,147.46,147.55,20368.0,146.0286,146.0286,145.8506,145.9396,20368.0
2024-05-23 12:20:00,147.55,147.99,147.53,147.91,17347.0,145.9396,146.3748,145.9198,146.2957,17347.0
2024-05-23 12:30:00,147.94,148.23,147.92,148.0,22953.0,146.3254,146.6122,146.3056,146.3847,22953.0
2024-05-23 12:40:00,148.02,148.08,147.71,147.78,20989.0,146.4045,146.4638,146.0979,146.1671,20989.0
2024-05-23 12:50:00,147.84,147.84,147.58,147.6,18794.0,146.2265,146.2265,145.9693,145.9891,18794.0
2024-05-23 13:00:00,147.67,147.67,147.28,147.41,13753.0,146.0583,146.0583,145.6726,145.8011,13753.0
2024-05-23 13:10:00,147.36,147.86,147.34,147.79,17094.0,145.7517,146.2462,145.7319,146.177,17094.0
2024-05-23 13:20:00,147.79,148.0,147.69,147.91,18979.0,146.177,146.3847,146.0781,146.2957,18979.0
2024-05-23 13:30:00,147.85,148.07,147.64,147.64,38465.0,146.2363,146.4539,146.0286,146.0286,38465.0
2024-05-23 13:40:00,147.67,147.84,147.36,147.66,40218.0,146.0583,146.2265,145.7517,146.0484,40218.0
2024-05-23 13:50:00,147.67,147.67,147.04,147.09,40150.0,146.0583,146.0583,145.4352,145.4846,40150.0
2024-05-23 14:00:00,147.01,147.04,145.31,146.04,66891.0,145.4055,145.4352,143.7241,144.4461,66891.0
2024-05-23 14:10:00,146.03,146.28,145.83,145.88,37106.0,144.4362,144.6835,144.2384,144.2878,37106.0
2024-05-23 14:20:00,145.86,145.98,145.36,145.55,130973.0,144.2681,144.3868,143.7735,143.9614,130973.0
2024-05-23 14:30:00,145.46,146.0,145.26,145.93,34513.0,143.8724,144.4065,143.6746,144.3373,34513.0
2024-05-23 14:40:00,145.93,145.97,145.54,145.62,57541.0,144.3373,144.3769,143.9516,144.0307,57541.0
2024-05-23 14:50:00,145.6,145.68,145.34,145.4,25058.0,144.0109,144.09,143.7537,143.8131,25058.0
2024-05-23 15:00:00,145.45,145.72,145.16,145.36,25252.0,143.8625,144.1296,143.5757,143.7735,25252.0
2024-05-23 15:10:00,145.34,145.77,145.29,145.63,42295.0,143.7537,144.179,143.7043,144.0406,42295.0
2024-05-23 15:20:00,145.65,145.92,145.53,145.6,65028.0,144.0604,144.3274,143.9417,144.0109,65028.0
2024-05-23 15:30:00,145.6,145.96,145.59,145.89,31952.0,144.0109,144.367,144.001,144.2977,31952.0
2024-05-23 15:40:00,145.9,145.98,145.65,145.88,53087.0,144.3076,144.3868,144.0604,144.2878,53087.0
2024-05-23 15:50:00,145.89,146.48,145.78,146.3,232152.0,144.2977,144.8813,144.1889,144.7033,232152.0
2024-05-24 09:30:00,147.0,148.0,147.0,147.88,30830.0,145.3956,146.3847,145.3956,146.266,30830.0
2024-05-24 09:40:00,147.76,148.03,147.68,147.78,39118.0,146.1473,146.4144,146.0682,146.1671,39118.0
2024-05-24 09:50:00,147.8,148.69,147.67,148.38,20144.0,146.1869,147.0672,146.0583,146.7606,20144.0
2024-05-24 10:00:00,148.53,149.11,148.53,148.73,21583.0,146.9089,147.4826,146.9089,147.1067,21583.0
2024-05-24 10:10:00,148.71,148.88,148.53,148.65,16832.0,147.087,147.2551,146.9089,147.0276,16832.0
2024-05-24 10:20:00,148.65,149.3,148.65,149.18,31142.0,147.0276,147.6705,147.0276,147.5518,31142.0
2024-05-24 10:30:00,149.24,149.31,148.73,148.73,38592.0,147.6112,147.6804,147.1067,147.1067,38592.0
2024-05-24 10:40:00,148.8,148.91,148.51,148.86,31157.0,147.176,147.2848,146.8891,147.2353,31157.0
2024-05-24 10:50:00,148.88,149.24,148.83,149.19,16527.0,147.2551,147.6112,147.2056,147.5617,16527.0
2024-05-24 11:00:00,149.21,149.43,148.88,148.99,33235.0,147.5815,147.7991,147.2551,147.3639,33235.0
2024-05-24 11:10:00,149.02,149.52,148.98,149.47,14107.0,147.3936,147.8881,147.354,147.8387,14107.0
2024-05-24 11:20:00,149.48,149.59,149.36,149.46,21476.0,147.8486,147.9574,147.7299,147.8288,21476.0
2024-05-24 11:30:00,149.41,149.53,149.0,149.13,12745.0,147.7793,147.898,147.3738,147.5024,12745.0
2024-05-24 11:40:00,149.11,149.18,149.03,149.13,11107.0,147.4826,147.5518,147.4035,147.5024,11107.0
2024-05-24 11:50:00,149.15,149.19,148.71,148.77,104743.0,147.5222,147.5617,147.087,147.1463,104743.0
2024-05-24 12:00:00,148.77,149.02,148.66,148.97,18131.0,147.1463,147.3936,147.0375,147.3441,18131.0
2024-05-24 12:10:00,148.97,149.12,148.93,149.05,19726.0,147.3441,147.4925,147.3046,147.4232,19726.0
2024-05-24 12:20:00,148.97,149.27,148.94,149.09,15481.0,147.3441,147.6408,147.3144,147.4628,15481.0
2024-05-24 12:30:00,149.16,149.16,148.8,148.92,18417.0,147.532,147.532,147.176,147.2947,18417.0
2024-05-24 12:40:00,148.92,149.17,148.9,149.16,18498.0,147.2947,147.5419,147.2749,147.532,18498.0
2024-05-24 12:50:00,149.11,149.37,149.11,149.21,10078.0,147.4826,147.7398,147.4826,147.5815,10078.0
2024-05-24 13:00:00,149.19,149.27,149.09,149.09,3657.0,147.5617,147.6408,147.4628,147.4628,3657.0
2024-05-24 13:10:00,149.09,149.14,148.75,148.78,8413.0,147.4628,147.5123,147.1265,147.1562,8413.0
2024-05-24 13:20:00,148.76,148.99,148.67,148.82,107917.0,147.1364,147.3639,147.0474,147.1958,107917.0
2024-05-24 13:30:00,148.85,148.88,148.4,148.52,42209.0,147.2254,147.2551,146.7803,146.899,42209.0
2024-05-24 13:40:00,148.44,148.63,148.35,148.51,7121.0,146.8199,147.0078,146.7309,146.8891,7121.0
2024-05-24 13:50:00,148.43,148.52,147.78,147.87,38369.0,146.81,146.899,146.1671,146.2561,38369.0
2024-05-24 14:00:00,147.86,147.96,147.75,147.78,85941.0,146.2462,146.3451,146.1374,146.1671,85941.0
2024-05-24 14:10:00,147.78,148.06,147.77,148.03,11767.0,146.1671,146.444,146.1572,146.4144,11767.0
2024-05-24 14:20:00,148.03,148.04,147.62,147.7,9957.0,146.4144,146.4243,146.0089,146.088,9957.0
2024-05-24 14:30:00,147.67,147.79,147.49,147.64,19074.0,146.0583,146.177,145.8803,146.0286,19074.0
2024-05-24 14:40:00,147.71,147.88,147.68,147.81,40057.0,146.0979,146.266,146.0682,146.1968,40057.0
2024-05-24 14:50:00,147.8,147.92,147.7,147.86,15281.0,146.1869,146.3056,146.088,146.2462,15281.0
2024-05-24 15:00:00,147.89,148.03,147.67,148.0,20811.0,146.2759,146.4144,146.0583,146.3847,20811.0
2024-05-24 15:10:00,148.0,148.23,148.0,148.22,19473.0,146.3847,146.6122,146.3847,146.6023,19473.0
2024-05-24 15:20:00,148.2,148.34,148.14,148.16,30095.0,146.5825,146.721,146.5232,146.543,30095.0
2024-05-24 15:30:00,148.13,148.26,147.9,148.25,68746.0,146.5133,146.6419,146.2858,146.632,68746.0
2024-05-24 15:40:00,148.25,148.48,148.03,148.47,46910.0,146.632,146.8595,146.4144,146.8496,46910.0
2024-05-24 15:50:00,148.47,148.73,148.13,148.46,171094.0,146.8496,147.1067,146.5133,146.8397,171094.0
2024-05-28 09:30:00,148.58,149.5,147.8,147.97,64503.0,146.9584,147.8683,146.1869,146.355,64503.0
2024-05-28 09:40:00,148.0,148.88,147.86,148.87,36757.0,146.3847,147.2551,146.2462,147.2452,36757.0
2024-05-28 09:50:00,148.69,148.87,147.95,148.42,19072.0,147.0672,147.2452,146.3352,146.8001,19072.0
2024-05-28 10:00:00,148.42,148.9,148.08,148.38,29281.0,146.8001,147.2749,146.4638,146.7606,29281.0
2024-05-28 10:10:00,148.37,148.97,148.08,148.9,28201.0,146.7507,147.3441,146.4638,147.2749,28201.0
2024-05-28 10:20:00,148.9,149.13,148.67,149.13,25778.0,147.2749,147.5024,147.0474,147.5024,25778.0
2024-05-28 10:30:00,149.09,149.27,148.54,148.6,21820.0,147.4628,147.6408,146.9188,146.9782,21820.0
2024-05-28 10:40:00,148.54,149.15,148.54,149.15,23720.0,146.9188,147.5222,146.9188,147.5222,23720.0
2024-05-28 10:50:00,149.15,149.44,149.0,149.03,17267.0,147.5222,147.809,147.3738,147.4035,17267.0
2024-05-28 11:00:00,149.07,149.09,148.82,148.91,12433.0,147.443,147.4628,147.1958,147.2848,12433.0
2024-05-28 11:10:00,148.94,149.42,148.89,149.25,12195.0,147.3144,147.7892,147.265,147.6211,12195.0
2024-05-28 11:20:00,149.23,149.72,149.22,149.37,21964.0,147.6013,148.0859,147.5914,147.7398,21964.0
2024-05-28 11:30:00,149.34,149.5,149.07,149.07,14156.0,147.7101,147.8683,147.443,147.443,14156.0
2024-05-28 11:40:00,149.08,149.29,149.07,149.25,13729.0,147.4529,147.6606,147.443,147.6211,13729.0
2024-05-28 11:50:00,149.22,149.5,149.19,149.45,13132.0,147.5914,147.8683,147.5617,147.8189,13132.0
2024-05-28 12:00:00,149.4,149.45,149.27,149.36,15026.0,147.7694,147.8189,147.6408,147.7299,15026.0
2024-05-28 12:10:00,149.38,149.72,149.37,149.68,38175.0,147.7496,148.0859,147.7398,148.0464,38175.0
2024-05-28 12:20:00,149.66,149.74,149.31,149.35,19691.0,148.0266,148.1057,147.6804,147.72,19691.0
2024-05-28 12:30:00,149.35,149.41,149.11,149.28,32606.0,147.72,147.7793,147.4826,147.6507,32606.0
2024-05-28 12:40:00,149.31,149.65,149.31,149.37,9926.0,147.6804,148.0167,147.6804,147.7398,9926.0
2024-05-28 12:50:00,149.37,149.61,149.36,149.55,12355.0,147.7398,147.9771,147.7299,147.9178,12355.0
2024-05-28 13:00:00,149.52,149.57,149.08,149.39,20301.0,147.8881,147.9376,147.4529,147.7595,20301.0
2024-05-28 13:10:00,149.38,149.59,149.35,149.54,14453.0,147.7496,147.9574,147.72,147.9079,14453.0
2024-05-28 13:20:00,149.5,149.72,149.47,149.64,13730.0,147.8683,148.0859,147.8387,148.0068,13730.0
2024-05-28 13:30:00,149.61,149.83,149.54,149.83,10920.0,147.9771,148.1947,147.9079,148.1947,10920.0
2024-05-28 13:40:00,149.79,149.9,149.44,149.44,22907.0,148.1552,148.264,147.809,147.809,22907.0
2024-05-28 13:50:00,149.43,149.48,149.32,149.44,26490.0,147.7991,147.8486,147.6903,147.809,26490.0
2024-05-28 14:00:00,149.44,149.64,149.41,149.59,17078.0,147.809,148.0068,147.7793,147.9574,17078.0
2024-05-28 14:10:00,149.6,149.74,149.5,149.57,13159.0,147.9672,148.1057,147.8683,147.9376,13159.0
2024-05-28 14:20:00,149.58,149.59,149.19,149.19,56511.0,147.9475,147.9574,147.5617,147.5617,56511.0
2024-05-28 14:30:00,149.15,149.15,148.63,148.76,17782.0,147.5222,147.5222,147.0078,147.1364,17782.0
2024-05-28 14:40:00,148.81,149.03,148.8,148.91,12970.0,147.1859,147.4035,147.176,147.2848,12970.0
2024-05-28 14:50:00,148.88,149.3,148.83,149.23,25489.0,147.2551,147.6705,147.2056,147.6013,25489.0
2024-05-28 15:00:00,149.23,149.57,149.23,149.57,13662.0,147.6013,147.9376,147.6013,147.9376,13662.0
2024-05-28 15:10:00,149.54,149.54,149.32,149.47,22085.0,147.9079,147.9079,147.6903,147.8387,22085.0
2024-05-28 15:20:00,149.43,149.63,149.43,149.5,16010.0,147.7991,147.9969,147.7991,147.8683,16010.0
2024-05-28 15:30:00,149.55,149.97,149.55,149.86,28554.0,147.9178,148.3332,147.9178,148.2244,28554.0
2024-05-28 15:40:00,149.85,149.89,149.63,149.72,39936.0,148.2145,148.2541,147.9969,148.0859,39936.0
2024-05-28 15:50:00,149.73,150.33,149.72,150.22,244076.0,148.0958,148.6893,148.0859,148.5805,244076.0
2024-05-29 09:30:00,148.36,148.53,146.6,147.24,79650.0,146.7408,146.9089,145.0,145.633,79650.0
2024-05-29 09:40:00,147.19,147.99,146.45,146.69,42940.0,145.5835,146.3748,144.8516,145.089,42940.0
2024-05-29 09:50:00,146.68,147.33,146.62,147.31,36307.0,145.0791,145.722,145.0198,145.7022,36307.0
2024-05-29 10:00:00,147.25,147.75,146.91,147.38,49971.0,145.6429,146.1374,145.3066,145.7715,49971.0
2024-05-29 10:10:00,147.45,148.08,147.32,148.08,19125.0,145.8407,146.4638,145.7121,146.4638,19125.0
2024-05-29 10:20:00,148.14,148.39,147.84,148.28,12349.0,146.5232,146.7704,146.2265,146.6616,12349.0
2024-05-29 10:30:00,148.35,148.41,147.92,148.23,10329.0,146.7309,146.7902,146.3056,146.6122,10329.0
2024-05-29 10:40:00,148.17,148.18,147.59,147.78,12203.0,146.5528,146.5627,145.9792,146.1671,12203.0
2024-05-29 10:50:00,147.74,148.2,147.69,148.16,14444.0,146.1275,146.5825,146.0781,146.543,14444.0
2024-05-29 11:00:00,148.23,148.23,147.79,148.0,19403.0,146.6122,146.6122,146.177,146.3847,19403.0
2024-05-29 11:10:00,148.02,148.12,147.82,147.93,7128.0,146.4045,146.5034,146.2067,146.3155,7128.0
2024-05-29 11:20:00,147.97,147.98,147.53,147.79,13109.0,146.355,146.3649,145.9198,146.177,13109.0
2024-05-29 11:30:00,147.73,147.95,147.64,147.64,9582.0,146.1177,146.3352,146.0286,146.0286,9582.0
2024-05-29 11:40:00,147.57,147.71,147.48,147.71,14787.0,145.9594,146.0979,145.8704,146.0979,14787.0
2024-05-29 11:50:00,147.73,148.12,147.69,147.96,19147.0,146.1177,146.5034,146.0781,146.3451,19147.0
2024-05-29 12:00:00,147.85,147.85,147.48,147.54,9889.0,146.2363,146.2363,145.8704,145.9297,9889.0
2024-05-29 12:10:00,147.54,147.68,147.38,147.68,11907.0,145.9297,146.0682,145.7715,146.0682,11907.0
2024-05-29 12:20:00,147.7,147.83,147.48,147.82,10251.0,146.088,146.2166,145.8704,146.2067,10251.0
2024-05-29 12:30:00,147.81,148.16,147.81,148.16,5881.0,146.1968,146.543,146.1968,146.543,5881.0
2024-05-29 12:40:00,148.17,148.22,148.03,148.08,4875.0,146.5528,146.6023,146.4144,146.4638,4875.0
2024-05-29 12:50:00,148.08,148.19,147.89,147.95,7509.0,146.4638,146.5726,146.2759,146.3352,7509.0
2024-05-29 13:00:00,148.01,148.08,147.55,147.61,4537.0,146.3946,146.4638,145.9396,145.999,4537.0
2024-05-29 13:10:00,147.68,147.74,147.41,147.41,3507.0,146.0682,146.1275,145.8011,145.8011,3507.0
2024-05-29 13:20:00,147.41,147.63,147.41,147.63,9001.0,145.8011,146.0187,145.8011,146.0187,9001.0
2024-05-29 13:30:00,147.61,147.62,147.5,147.52,7691.0,145.999,146.0089,145.8902,145.9099,7691.0
2024-05-29 13:40:00,147.58,147.83,147.48,147.79,5618.0,145.9693,146.2166,145.8704,146.177,5618.0
2024-05-29 13:50:00,147.84,148.07,147.84,148.06,7524.0,146.2265,146.4539,146.2265,146.444,7524.0
2024-05-29 14:00:00,148.07,148.07,147.73,147.83,5917.0,146.4539,146.4539,146.1177,146.2166,5917.0
2024-05-29 14:10:00,147.8,147.88,147.74,147.85,5096.0,146.1869,146.266,146.1275,146.2363,5096.0
2024-05-29 14:20:00,147.85,147.89,147.61,147.67,10210.0,146.2363,146.2759,145.999,146.0583,10210.0
2024-05-29 14:30:00,147.58,147.63,147.5,147.6,8043.0,145.9693,146.0187,145.8902,145.9891,8043.0
2024-05-29 14:40:00,147.57,147.81,147.53,147.69,30276.0,145.9594,146.1968,145.9198,146.0781,30276.0
2024-05-29 14:50:00,147.67,147.76,147.5,147.64,12180.0,146.0583,146.1473,145.8902,146.0286,12180.0
2024-05-29 15:00:00,147.66,147.89,147.61,147.86,10071.0,146.0484,146.2759,145.999,146.2462,10071.0
2024-05-29 15:10:00,147.85,148.22,147.84,148.2,13704.0,146.2363,146.6023,146.2265,146.5825,13704.0
2024-05-29 15:20:00,148.21,148.42,148.16,148.3,14973.0,146.5924,146.8001,146.543,146.6814,14973.0
2024-05-29 15:30:00,148.3,148.5,148.11,148.43,10636.0,146.6814,146.8792,146.4935,146.81,10636.0
2024-05-29 15:40:00,148.45,148.5,148.25,148.45,26498.0,146.8298,146.8792,146.632,146.8298,26498.0
2024-05-29 15:50:00,148.45,148.59,147.92,148.03,140226.0,146.8298,146.9683,146.3056,146.4144,140226.0
2024-05-30 09:30:00,147.92,149.0,147.12,147.13,99344.0,146.3056,147.3738,145.5143,145.5242,99344.0
2024-05-30 09:40:00,147.3,147.55,146.87,146.91,20916.0,145.6923,145.9396,145.267,145.3066,20916.0
2024-05-30 09:50:00,146.87,147.65,146.67,147.53,30650.0,145.267,146.0385,145.0692,145.9198,30650.0
2024-05-30 10:00:00,147.45,148.04,147.26,147.96,17583.0,145.8407,146.4243,145.6528,146.3451,17583.0
2024-05-30 10:10:00,147.91,147.98,147.19,147.58,13279.0,146.2957,146.3649,145.5835,145.9693,13279.0
2024-05-30 10:20:00,147.67,147.89,147.35,147.53,8138.0,146.0583,146.2759,145.7418,145.9198,8138.0
2024-05-30 10:30:00,147.43,147.52,147.04,147.12,10236.0,145.8209,145.9099,145.4352,145.5143,10236.0
2024-05-30 10:40:00,147.05,147.3,146.89,147.13,15476.0,145.4451,145.6923,145.2868,145.5242,15476.0
2024-05-30 10:50:00,147.25,147.45,146.97,147.07,9871.0,145.6429,145.8407,145.3659,145.4649,9871.0
2024-05-30 11:00:00,147.02,147.14,146.79,147.01,12161.0,145.4154,145.5341,145.1879,145.4055,12161.0
2024-05-30 11:10:00,146.96,147.17,146.89,147.1,12419.0,145.3561,145.5638,145.2868,145.4945,12419.0
2024-05-30 11:20:00,147.13,147.46,147.07,147.33,11320.0,145.5242,145.8506,145.4649,145.722,11320.0
2024-05-30 11:30:00,147.25,147.62,147.25,147.59,7224.0,145.6429,146.0089,145.6429,145.9792,7224.0
2024-05-30 11:40:00,147.59,147.71,147.17,147.19,5829.0,145.9792,146.0979,145.5638,145.5835,5829.0
2024-05-30 11:50:00,147.24,147.34,147.12,147.22,5952.0,145.633,145.7319,145.5143,145.6132,5952.0
2024-05-30 12:00:00,147.26,147.57,147.17,147.48,9862.0,145.6528,145.9594,145.5638,145.8704,9862.0
2024-05-30 12:10:00,147.48,147.55,147.29,147.51,7957.0,145.8704,145.9396,145.6825,145.9001,7957.0
2024-05-30 12:20:00,147.56,147.65,147.15,147.17,10490.0,145.9495,146.0385,145.544,145.5638,10490.0
2024-05-30 12:30:00,147.15,147.45,147.14,147.38,10640.0,145.544,145.8407,145.5341,145.7715,10640.0
2024-05-30 12:40:00,147.35,147.53,147.27,147.39,9949.0,145.7418,145.9198,145.6627,145.7814,9949.0
2024-05-30 12:50:00,147.4,147.75,147.36,147.75,8133.0,145.7913,146.1374,145.7517,146.1374,8133.0
2024-05-30 13:00:00,147.74,147.9,147.65,147.82,9605.0,146.1275,146.2858,146.0385,146.2067,9605.0
2024-05-30 13:10:00,147.95,147.98,147.85,147.93,8615.0,146.3352,146.3649,146.2363,146.3155,8615.0
2024-05-30 13:20:00,147.89,147.96,147.77,147.83,8202.0,146.2759,146.3451,146.1572,146.2166,8202.0
2024-05-30 13:30:00,147.83,148.39,147.77,148.38,17766.0,146.2166,146.7704,146.1572,146.7606,17766.0
2024-05-30 13:40:00,148.38,148.71,148.38,148.41,16353.0,146.7606,147.087,146.7606,146.7902,16353.0
2024-05-30 13:50:00,148.41,148.52,148.1,148.31,16961.0,146.7902,146.899,146.4836,146.6913,16961.0
2024-05-30 14:00:00,148.28,148.37,148.26,148.31,14147.0,146.6616,146.7507,146.6419,146.6913,14147.0
2024-05-30 14:10:00,148.31,148.49,147.95,148.25,29020.0,146.6913,146.8694,146.3352,146.632,29020.0
2024-05-30 14:20:00,148.23,148.34,148.1,148.34,13230.0,146.6122,146.721,146.4836,146.721,13230.0
2024-05-30 14:30:00,148.26,148.39,148.11,148.14,8333.0,146.6419,146.7704,146.4935,146.5232,8333.0
2024-05-30 14:40:00,148.11,148.11,147.9,148.04,25250.0,146.4935,146.4935,146.2858,146.4243,25250.0
2024-05-30 14:50:00,148.04,148.09,147.93,147.97,8960.0,146.4243,146.4737,146.3155,146.355,8960.0
2024-05-30 15:00:00,147.94,148.1,147.69,148.09,15617.0,146.3254,146.4836,146.0781,146.4737,15617.0
2024-05-30 15:10:00,148.1,148.1,147.87,147.88,11676.0,146.4836,146.4836,146.2561,146.266,11676.0
2024-05-30 15:20:00,147.85,147.9,147.42,147.55,29860.0,146.2363,146.2858,145.811,145.9396,29860.0
2024-05-30 15:30:00,147.58,147.67,147.3,147.48,30472.0,145.9693,146.0583,145.6923,145.8704,30472.0
2024-05-30 15:40:00,147.46,147.56,147.11,147.29,40762.0,145.8506,145.9495,145.5044,145.6825,40762.0
2024-05-30 15:50:00,147.23,147.65,147.17,147.49,144383.0,145.6231,146.0385,145.5638,145.8803,144383.0
2024-05-31 09:30:00,147.87,148.65,147.56,148.57,38450.0,146.2561,147.0276,145.9495,146.9485,38450.0
2024-05-31 09:40:00,148.57,148.81,147.68,147.99,33109.0,146.9485,147.1859,146.0682,146.3748,33109.0
2024-05-31 09:50:00,147.95,148.08,147.81,147.97,11096.0,146.3352,146.4638,146.1968,146.355,11096.0
2024-05-31 10:00:00,147.96,147.96,147.48,147.72,15510.0,146.3451,146.3451,145.8704,146.1078,15510.0
2024-05-31 10:10:00,147.69,147.81,146.67,146.85,19408.0,146.0781,146.1968,145.0692,145.2473,19408.0
2024-05-31 10:20:00,146.66,146.94,145.81,145.84,44327.0,145.0593,145.3363,144.2186,144.2483,44327.0
2024-05-31 10:30:00,145.91,146.21,145.77,146.05,20839.0,144.3175,144.6142,144.179,144.456,20839.0
2024-05-31 10:40:00,146.02,146.04,145.75,145.76,27168.0,144.4263,144.4461,144.1593,144.1692,27168.0
2024-05-31 10:50:00,145.83,145.97,145.57,145.64,35327.0,144.2384,144.3769,143.9812,144.0505,35327.0
2024-05-31 11:00:00,145.58,145.59,145.13,145.31,49527.0,143.9911,144.001,143.546,143.7241,49527.0
2024-05-31 11:10:00,145.41,145.65,145.2,145.33,32144.0,143.823,144.0604,143.6153,143.7438,32144.0
2024-05-31 11:20:00,145.33,145.45,144.79,145.08,58396.0,143.7438,143.8625,143.2097,143.4966,58396.0
2024-05-31 11:30:00,145.07,145.2,144.62,144.69,24077.0,143.4867,143.6153,143.0416,143.1108,24077.0
2024-05-31 11:40:00,144.66,144.94,144.55,144.88,16732.0,143.0812,143.3581,142.9724,143.2988,16732.0
2024-05-31 11:50:00,144.81,144.83,144.47,144.73,39399.0,143.2295,143.2493,142.8932,143.1504,39399.0
2024-05-31 12:00:00,144.75,144.75,144.0,144.09,31056.0,143.1702,143.1702,142.4284,142.5174,31056.0
2024-05-31 12:10:00,144.17,144.33,143.95,144.14,33019.0,142.5965,142.7548,142.3789,142.5668,33019.0
2024-05-31 12:20:00,144.19,144.61,144.08,144.36,32157.0,142.6163,143.0317,142.5075,142.7844,32157.0
2024-05-31 12:30:00,144.36,144.59,144.3,144.5,21552.0,142.7844,143.0119,142.7251,142.9229,21552.0
2024-05-31 12:40:00,144.55,144.85,144.51,144.7,7661.0,142.9724,143.2691,142.9328,143.1207,7661.0
2024-05-31 12:50:00,144.78,144.92,144.63,144.84,17619.0,143.1998,143.3383,143.0515,143.2592,17619.0
2024-05-31 13:00:00,144.84,145.07,144.83,145.06,16939.0,143.2592,143.4867,143.2493,143.4768,16939.0
2024-05-31 13:10:00,145.09,145.15,144.92,145.09,11619.0,143.5065,143.5658,143.3383,143.5065,11619.0
2024-05-31 13:20:00,145.18,145.39,145.16,145.39,3918.0,143.5955,143.8032,143.5757,143.8032,3918.0
2024-05-31 13:30:00,145.39,145.45,145.23,145.31,18569.0,143.8032,143.8625,143.6449,143.7241,18569.0
2024-05-31 13:40:00,145.27,145.33,145.22,145.22,6217.0,143.6845,143.7438,143.635,143.635,6217.0
2024-05-31 13:50:00,145.23,145.39,144.96,145.39,15488.0,143.6449,143.8032,143.3779,143.8032,15488.0
2024-05-31 14:00:00,145.36,145.56,145.35,145.44,13452.0,143.7735,143.9713,143.7636,143.8526,13452.0
2024-05-31 14:10:00,145.46,145.56,145.42,145.56,7326.0,143.8724,143.9713,143.8329,143.9713,7326.0
2024-05-31 14:20:00,145.56,145.8,145.55,145.65,13800.0,143.9713,144.2087,143.9614,144.0604,13800.0
2024-05-31 14:30:00,145.64,145.69,145.56,145.68,9543.0,144.0505,144.0999,143.9713,144.09,9543.0
2024-05-31 14:40:00,145.67,145.91,145.66,145.77,19769.0,144.0801,144.3175,144.0702,144.179,19769.0
2024-05-31 14:50:00,145.72,145.8,145.62,145.64,7315.0,144.1296,144.2087,144.0307,144.0505,7315.0
2024-05-31 15:00:00,145.59,145.87,145.55,145.84,9630.0,144.001,144.278,143.9614,144.2483,9630.0
2024-05-31 15:10:00,145.79,146.15,145.78,145.95,19523.0,144.1988,144.5549,144.1889,144.3571,19523.0
2024-05-31 15:20:00,145.97,146.3,145.96,146.08,21623.0,144.3769,144.7033,144.367,144.4857,21623.0
2024-05-31 15:30:00,146.05,146.1,145.85,145.85,19756.0,144.456,144.5054,144.2582,144.2582,19756.0
2024-05-31 15:40:00,145.89,146.72,145.88,146.71,54920.0,144.2977,145.1187,144.2878,145.1088,54920.0
2024-05-31 15:50:00,146.73,147.89,146.61,147.63,277187.0,145.1286,146.2759,145.0099,146.0187,277187.0
2024-06-03 09:30:00,148.25,149.73,147.5,149.59,77002.0,146.632,148.0958,145.8902,147.9574,77002.0
2024-06-03 09:40:00,149.63,150.44,149.26,150.01,58129.0,147.9969,148.7981,147.631,148.3728,58129.0
2024-06-03 09:50:00,150.09,150.44,149.87,149.94,52160.0,148.4519,148.7981,148.2343,148.3035,52160.0
2024-06-03 10:00:00,150.09,150.86,149.56,149.61,24995.0,148.4519,149.2135,147.9277,147.9771,24995.0
2024-06-03 10:10:00,149.5,149.95,149.25,149.59,32082.0,147.8683,148.3134,147.6211,147.9574,32082.0
2024-06-03 10:20:00,149.43,149.43,148.58,148.68,8955.0,147.7991,147.7991,146.9584,147.0573,8955.0
2024-06-03 10:30:00,148.67,148.67,147.21,147.63,31480.0,147.0474,147.0474,145.6033,146.0187,31480.0
2024-06-03 10:40:00,147.62,148.43,147.29,147.29,12828.0,146.0089,146.81,145.6825,145.6825,12828.0
2024-06-03 10:50:00,147.15,147.58,147.09,147.45,19566.0,145.544,145.9693,145.4846,145.8407,19566.0
2024-06-03 11:00:00,147.33,147.87,146.98,147.76,12733.0,145.722,146.2561,145.3758,146.1473,12733.0
2024-06-03 11:10:00,147.87,148.04,147.76,148.01,6943.0,146.2561,146.4243,146.1473,146.3946,6943.0
2024-06-03 11:20:00,148.05,148.44,147.67,147.72,35603.0,146.4342,146.8199,146.0583,146.1078,35603.0
2024-06-03 11:30:00,147.63,147.91,146.88,147.9,27663.0,146.0187,146.2957,145.2769,146.2858,27663.0
2024-06-03 11:40:00,147.83,148.21,147.76,147.97,8317.0,146.2166,146.5924,146.1473,146.355,8317.0
2024-06-03 11:50:00,147.97,148.09,147.71,147.85,12167.0,146.355,146.4737,146.0979,146.2363,12167.0
2024-06-03 12:00:00,147.87,148.07,147.34,147.37,14513.0,146.2561,146.4539,145.7319,145.7616,14513.0
2024-06-03 12:10:00,147.42,147.42,146.69,147.11,18620.0,145.811,145.811,145.089,145.5044,18620.0
2024-06-03 12:20:00,147.19,147.19,146.67,146.82,26984.0,145.5835,145.5835,145.0692,145.2176,26984.0
2024-06-03 12:30:00,146.76,147.36,146.76,147.36,16508.0,145.1582,145.7517,145.1582,145.7517,16508.0
2024-06-03 12:40:00,147.45,147.5,147.02,147.5,15635.0,145.8407,145.8902,145.4154,145.8902,15635.0
2024-06-03 12:50:00,147.38,147.46,146.86,147.16,12892.0,145.7715,145.8506,145.2571,145.5539,12892.0
2024-06-03 13:00:00,147.23,147.34,147.02,147.11,8821.0,145.6231,145.7319,145.4154,145.5044,8821.0
2024-06-03 13:10:00,147.07,147.42,146.89,147.29,8269.0,145.4649,145.811,145.2868,145.6825,8269.0
2024-06-03 13:20:00,147.3,147.64,147.22,147.62,9327.0,145.6923,146.0286,145.6132,146.0089,9327.0
2024-06-03 13:30:00,147.69,148.24,147.6,148.24,22522.0,146.0781,146.6221,145.9891,146.6221,22522.0
2024-06-03 13:40:00,148.16,148.41,148.08,148.15,21256.0,146.543,146.7902,146.4638,146.5331,21256.0
2024-06-03 13:50:00,148.27,148.6,148.19,148.42,14136.0,146.6518,146.9782,146.5726,146.8001,14136.0
2024-06-03 14:00:00,148.42,148.73,148.2,148.49,12128.0,146.8001,147.1067,146.5825,146.8694,12128.0
2024-06-03 14:10:00,148.53,148.6,148.14,148.6,9211.0,146.9089,146.9782,146.5232,146.9782,9211.0
2024-06-03 14:20:00,148.56,148.69,148.41,148.59,11414.0,146.9386,147.0672,146.7902,146.9683,11414.0
2024-06-03 14:30:00,148.6,148.94,148.58,148.89,12231.0,146.9782,147.3144,146.9584,147.265,12231.0
2024-06-03 14:40:00,148.93,149.41,148.79,149.41,24550.0,147.3046,147.7793,147.1661,147.7793,24550.0
2024-06-03 14:50:00,149.47,149.49,149.05,149.4,11097.0,147.8387,147.8584,147.4232,147.7694,11097.0
2024-06-03 15:00:00,149.45,149.5,149.21,149.31,12905.0,147.8189,147.8683,147.5815,147.6804,12905.0
2024-06-03 15:10:00,149.27,149.54,149.12,149.47,19326.0,147.6408,147.9079,147.4925,147.8387,19326.0
2024-06-03 15:20:00,149.49,149.98,149.35,149.94,29630.0,147.8584,148.3431,147.72,148.3035,29630.0
2024-06-03 15:30:00,149.94,150.39,149.83,150.38,64073.0,148.3035,148.7486,148.1947,148.7387,64073.0
2024-06-03 15:40:00,150.38,150.7,150.26,150.63,64638.0,148.7387,149.0552,148.62,148.986,64638.0
2024-06-03 15:50:00,150.65,151.16,150.47,150.99,158791.0,149.0058,149.5102,148.8277,149.3421,158791.0
2024-06-04 09:30:00,150.46,153.39,150.34,153.3,100034.0,148.8179,151.7159,148.6992,151.6269,100034.0
2024-06-04 09:40:00,153.29,154.66,153.29,154.09,124217.0,151.617,152.972,151.617,152.4082,124217.0
2024-06-04 09:50:00,154.15,154.19,153.4,153.98,68750.0,152.4676,152.5071,151.7258,152.2994,68750.0
2024-06-04 10:00:00,154.18,154.4,153.84,154.37,61926.0,152.4973,152.7149,152.161,152.6852,61926.0
2024-06-04 10:10:00,154.37,154.91,154.19,154.42,63267.0,152.6852,153.2193,152.5071,152.7346,63267.0
2024-06-04 10:20:00,154.44,154.64,153.94,154.63,41853.0,152.7544,152.9522,152.2599,152.9423,41853.0
2024-06-04 10:30:00,154.52,155.21,154.16,154.57,85430.0,152.8335,153.516,152.4775,152.883,85430.0
2024-06-04 10:40:00,154.59,155.13,154.57,154.93,26626.0,152.9028,153.4369,152.883,153.2391,26626.0
2024-06-04 10:50:00,154.87,155.07,154.11,154.16,35992.0,153.1797,153.3775,152.428,152.4775,35992.0
2024-06-04 11:00:00,154.17,154.33,153.08,153.2,44334.0,152.4874,152.6456,151.4093,151.528,44334.0
2024-06-04 11:10:00,153.08,153.42,152.73,153.23,49398.0,151.4093,151.7455,151.0631,151.5576,49398.0
2024-06-04 11:20:00,153.23,153.66,153.21,153.33,16834.0,151.5576,151.9829,151.5378,151.6565,16834.0
2024-06-04 11:30:00,153.38,153.46,152.93,153.44,17936.0,151.706,151.7851,151.2609,151.7653,17936.0
2024-06-04 11:40:00,153.25,154.16,153.22,154.05,19828.0,151.5774,152.4775,151.5477,152.3687,19828.0
2024-06-04 11:50:00,154.16,154.28,153.9,154.13,18291.0,152.4775,152.5962,152.2203,152.4478,18291.0
2024-06-04 12:00:00,154.11,154.38,153.58,153.59,16279.0,152.428,152.6951,151.9038,151.9137,16279.0
2024-06-04 12:10:00,153.59,153.7,153.3,153.5,25558.0,151.9137,152.0225,151.6269,151.8247,25558.0
2024-06-04 12:20:00,153.58,154.1,153.5,154.04,12586.0,151.9038,152.4181,151.8247,152.3588,12586.0
2024-06-04 12:30:00,154.01,154.03,153.61,153.81,11308.0,152.3291,152.3489,151.9335,152.1313,11308.0
2024-06-04 12:40:00,153.81,153.89,153.57,153.69,16877.0,152.1313,152.2104,151.8939,152.0126,16877.0
2024-06-04 12:50:00,153.65,153.67,153.31,153.47,8298.0,151.973,151.9928,151.6367,151.795,8298.0
2024-06-04 13:00:00,153.46,154.07,153.44,153.84,30632.0,151.7851,152.3885,151.7653,152.161,30632.0
2024-06-04 13:10:00,153.68,153.95,153.68,153.79,18283.0,152.0027,152.2698,152.0027,152.1115,18283.0
2024-06-04 13:20:00,153.87,154.38,153.82,154.26,22365.0,152.1906,152.6951,152.1412,152.5764,22365.0
2024-06-04 13:30:00,154.29,154.5,154.06,154.17,24371.0,152.6061,152.8138,152.3786,152.4874,24371.0
2024-06-04 13:40:00,154.17,154.49,153.8,153.8,42147.0,152.4874,152.8039,152.1214,152.1214,42147.0
2024-06-04 13:50:00,153.89,154.12,153.78,153.88,12214.0,152.2104,152.4379,152.1016,152.2005,12214.0
2024-06-04 14:00:00,153.91,154.12,153.8,153.97,9147.0,152.2302,152.4379,152.1214,152.2895,9147.0
2024-06-04 14:10:00,154.02,154.86,154.0,154.81,21889.0,152.339,153.1698,152.3192,153.1204,21889.0
2024-06-04 14:20:00,154.81,155.18,154.74,155.15,51961.0,153.1204,153.4863,153.0511,153.4567,51961.0
2024-06-04 14:30:00,155.16,155.38,155.01,155.34,34163.0,153.4666,153.6842,153.3182,153.6446,34163.0
2024-06-04 14:40:00,155.34,155.56,155.18,155.51,34927.0,153.6446,153.8622,153.4863,153.8127,34927.0
2024-06-04 14:50:00,155.48,155.53,155.01,155.14,31943.0,153.7831,153.8325,153.3182,153.4468,31943.0
2024-06-04 15:00:00,155.14,155.22,154.85,155.17,36181.0,153.4468,153.5259,153.1599,153.4764,36181.0
2024-06-04 15:10:00,155.14,155.38,154.96,155.37,52825.0,153.4468,153.6842,153.2687,153.6743,52825.0
2024-06-04 15:20:00,155.32,155.62,155.28,155.57,58580.0,153.6248,153.9215,153.5852,153.8721,58580.0
2024-06-04 15:30:00,155.55,155.69,155.25,155.43,63590.0,153.8523,153.9908,153.5556,153.7336,63590.0
2024-06-04 15:40:00,155.4,155.82,155.25,155.45,58206.0,153.7039,154.1194,153.5556,153.7534,58206.0
2024-06-04 15:50:00,155.45,155.83,154.97,155.19,191618.0,153.7534,154.1292,153.2786,153.4962,191618.0
2024-06-05 09:30:00,155.78,155.84,154.91,155.2,35978.0,154.0798,154.1391,153.2193,153.5061,35978.0
2024-06-05 09:40:00,155.29,155.52,154.93,155.13,14466.0,153.5951,153.8226,153.2391,153.4369,14466.0
2024-06-05 09:50:00,155.08,155.35,154.92,155.07,11421.0,153.3874,153.6545,153.2292,153.3775,11421.0
2024-06-05 10:00:00,154.99,155.75,154.62,155.5,25002.0,153.2984,154.0501,152.9325,153.8028,25002.0
2024-06-05 10:10:00,155.56,155.98,155.55,155.98,14623.0,153.8622,154.2776,153.8523,154.2776,14623.0
2024-06-05 10:20:00,155.96,156.35,155.83,156.27,30498.0,154.2578,154.6436,154.1292,154.5644,30498.0
2024-06-05 10:30:00,156.33,156.84,156.23,156.66,32754.0,154.6238,155.1282,154.5249,154.9502,32754.0
2024-06-05 10:40:00,156.67,156.71,156.1,156.1,22196.0,154.9601,154.9996,154.3963,154.3963,22196.0
2024-06-05 10:50:00,156.11,156.11,155.4,155.64,34370.0,154.4062,154.4062,153.7039,153.9413,34370.0
2024-06-05 11:00:00,155.62,155.82,155.33,155.35,33878.0,153.9215,154.1194,153.6347,153.6545,33878.0
2024-06-05 11:10:00,155.35,155.78,155.34,155.74,20273.0,153.6545,154.0798,153.6446,154.0402,20273.0
2024-06-05 11:20:00,155.74,156.01,155.68,155.85,29570.0,154.0402,154.3073,153.9809,154.149,29570.0
2024-06-05 11:30:00,155.87,155.93,155.74,155.83,7820.0,154.1688,154.2282,154.0402,154.1292,7820.0
2024-06-05 11:40:00,155.84,155.96,155.71,155.8,16428.0,154.1391,154.2578,154.0106,154.0996,16428.0
2024-06-05 11:50:00,155.88,155.9,155.58,155.84,18651.0,154.1787,154.1985,153.882,154.1391,18651.0
2024-06-05 12:00:00,155.84,156.05,155.69,155.82,28228.0,154.1391,154.3468,153.9908,154.1194,28228.0
2024-06-05 12:10:00,155.81,156.16,155.77,155.98,11784.0,154.1095,154.4556,154.0699,154.2776,11784.0
2024-06-05 12:20:00,155.97,156.24,155.97,156.09,16405.0,154.2677,154.5348,154.2677,154.3864,16405.0
2024-06-05 12:30:00,156.09,156.41,156.09,156.29,18477.0,154.3864,154.7029,154.3864,154.5842,18477.0
2024-06-05 12:40:00,156.25,156.35,156.15,156.15,12818.0,154.5447,154.6436,154.4458,154.4458,12818.0
2024-06-05 12:50:00,156.18,156.46,156.15,156.2,25784.0,154.4754,154.7524,154.4458,154.4952,25784.0
2024-06-05 13:00:00,156.16,156.36,156.11,156.29,8113.0,154.4556,154.6535,154.4062,154.5842,8113.0
2024-06-05 13:10:00,156.29,156.53,156.06,156.06,10169.0,154.5842,154.8216,154.3567,154.3567,10169.0
2024-06-05 13:20:00,156.05,156.09,155.88,156.06,6542.0,154.3468,154.3864,154.1787,154.3567,6542.0
2024-06-05 13:30:00,156.12,156.16,155.89,156.01,11214.0,154.4161,154.4556,154.1886,154.3073,11214.0
2024-06-05 13:40:00,156.02,156.18,155.89,156.18,10666.0,154.3172,154.4754,154.1886,154.4754,10666.0
2024-06-05 13:50:00,156.11,156.33,156.04,156.16,12597.0,154.4062,154.6238,154.337,154.4556,12597.0
2024-06-05 14:00:00,156.16,156.24,156.11,156.18,9009.0,154.4556,154.5348,154.4062,154.4754,9009.0
2024-06-05 14:10:00,156.21,156.44,156.09,156.44,11026.0,154.5051,154.7326,154.3864,154.7326,11026.0
2024-06-05 14:20:00,156.43,156.63,156.38,156.63,11314.0,154.7227,154.9205,154.6732,154.9205,11314.0
2024-06-05 14:30:00,156.6,156.65,156.42,156.5,22019.0,154.8908,154.9403,154.7128,154.7919,22019.0
2024-06-05 14:40:00,156.53,156.55,156.44,156.45,10395.0,154.8216,154.8414,154.7326,154.7425,10395.0
2024-06-05 14:50:00,156.44,156.57,156.36,156.5,14150.0,154.7326,154.8612,154.6535,154.7919,14150.0
2024-06-05 15:00:00,156.47,156.77,156.47,156.71,18789.0,154.7623,155.059,154.7623,154.9996,18789.0
2024-06-05 15:10:00,156.73,156.78,156.51,156.7,15837.0,155.0194,155.0689,154.8018,154.9898,15837.0
2024-06-05 15:20:00,156.73,156.78,156.49,156.51,26520.0,155.0194,155.0689,154.782,154.8018,26520.0
2024-06-05 15:30:00,156.5,156.87,156.5,156.84,30288.0,154.7919,155.1579,154.7919,155.1282,30288.0
2024-06-05 15:40:00,156.85,156.93,156.56,156.63,38773.0,155.1381,155.2172,154.8513,154.9205,38773.0
2024-06-05 15:50:00,156.6,156.66,156.05,156.34,174531.0,154.8908,154.9502,154.3468,154.6337,174531.0
2024-06-06 09:30:00,155.86,156.87,155.13,155.92,34762.0,154.1589,155.1579,153.4369,154.2183,34762.0
2024-06-06 09:40:00,155.89,156.48,155.68,156.39,13194.0,154.1886,154.7722,153.9809,154.6831,13194.0
2024-06-06 09:50:00,156.43,156.79,156.24,156.31,34976.0,154.7227,155.0788,154.5348,154.604,34976.0
2024-06-06 10:00:00,156.34,156.34,155.17,155.41,30053.0,154.6337,154.6337,153.4764,153.7138,30053.0
2024-06-06 10:10:00,155.38,155.42,154.61,154.75,41219.0,153.6842,153.7237,152.9226,153.061,41219.0
2024-06-06 10:20:00,154.73,155.3,154.64,155.22,20613.0,153.0413,153.605,152.9522,153.5259,20613.0
2024-06-06 10:30:00,155.3,155.3,154.56,154.56,19954.0,153.605,153.605,152.8731,152.8731,19954.0
2024-06-06 10:40:00,154.55,154.96,154.55,154.71,27797.0,152.8632,153.2687,152.8632,153.0215,27797.0
2024-06-06 10:50:00,154.68,154.75,154.45,154.48,12465.0,152.9918,153.061,152.7643,152.794,12465.0
2024-06-06 11:00:00,154.47,154.55,154.22,154.45,12961.0,152.7841,152.8632,152.5368,152.7643,12961.0
2024-06-06 11:10:00,154.51,154.62,154.21,154.6,8667.0,152.8237,152.9325,152.5269,152.9127,8667.0
2024-06-06 11:20:00,154.56,154.6,154.35,154.49,9091.0,152.8731,152.9127,152.6654,152.8039,9091.0
2024-06-06 11:30:00,154.57,154.99,154.53,154.86,8497.0,152.883,153.2984,152.8434,153.1698,8497.0
2024-06-06 11:40:00,154.95,154.95,154.43,154.59,11638.0,153.2589,153.2589,152.7445,152.9028,11638.0
2024-06-06 11:50:00,154.69,154.85,154.62,154.74,3333.0,153.0017,153.1599,152.9325,153.0511,3333.0
2024-06-06 12:00:00,154.72,154.81,154.57,154.65,13398.0,153.0314,153.1204,152.883,152.9621,13398.0
2024-06-06 12:10:00,154.63,154.67,154.15,154.32,11544.0,152.9423,152.9819,152.4676,152.6357,11544.0
2024-06-06 12:20:00,154.35,154.66,154.35,154.66,5976.0,152.6654,152.972,152.6654,152.972,5976.0
2024-06-06 12:30:00,154.57,154.64,154.39,154.64,8228.0,152.883,152.9522,152.705,152.9522,8228.0
2024-06-06 12:40:00,154.58,154.58,154.36,154.39,5077.0,152.8929,152.8929,152.6753,152.705,5077.0
2024-06-06 12:50:00,154.44,154.45,153.59,153.65,22394.0,152.7544,152.7643,151.9137,151.973,22394.0
2024-06-06 13:00:00,153.65,154.2,153.62,153.95,26678.0,151.973,152.517,151.9434,152.2698,26678.0
2024-06-06 13:10:00,153.99,154.24,153.92,154.24,12977.0,152.3093,152.5566,152.2401,152.5566,12977.0
2024-06-06 13:20:00,154.21,154.48,154.18,154.42,14788.0,152.5269,152.794,152.4973,152.7346,14788.0
2024-06-06 13:30:00,154.38,154.59,154.23,154.52,16326.0,152.6951,152.9028,152.5467,152.8335,16326.0
2024-06-06 13:40:00,154.54,154.54,154.04,154.05,8538.0,152.8533,152.8533,152.3588,152.3687,8538.0
2024-06-06 13:50:00,154.01,154.13,153.89,154.04,7681.0,152.3291,152.4478,152.2104,152.3588,7681.0
2024-06-06 14:00:00,154.08,154.13,153.25,153.29,15081.0,152.3983,152.4478,151.5774,151.617,15081.0
2024-06-06 14:10:00,153.34,153.42,153.17,153.35,8208.0,151.6664,151.7455,151.4983,151.6763,8208.0
2024-06-06 14:20:00,153.34,153.49,153.21,153.35,14042.0,151.6664,151.8148,151.5378,151.6763,14042.0
2024-06-06 14:30:00,153.35,153.51,153.28,153.38,13685.0,151.6763,151.8346,151.6071,151.706,13685.0
2024-06-06 14:40:00,153.41,153.57,153.31,153.48,12533.0,151.7357,151.8939,151.6367,151.8049,12533.0
2024-06-06 14:50:00,153.46,153.48,153.24,153.31,6836.0,151.7851,151.8049,151.5675,151.6367,6836.0
2024-06-06 15:00:00,153.22,153.45,153.22,153.45,13738.0,151.5477,151.7752,151.5477,151.7752,13738.0
2024-06-06 15:10:00,153.4,153.46,153.3,153.46,10626.0,151.7258,151.7851,151.6269,151.7851,10626.0
2024-06-06 15:20:00,153.49,153.56,153.25,153.48,12437.0,151.8148,151.884,151.5774,151.8049,12437.0
2024-06-06 15:30:00,153.49,153.68,153.43,153.68,16929.0,151.8148,152.0027,151.7554,152.0027,16929.0
2024-06-06 15:40:00,153.62,153.87,153.43,153.7,26951.0,151.9434,152.1906,151.7554,152.0225,26951.0
2024-06-06 15:50:00,153.68,154.59,153.68,154.58,118267.0,152.0027,152.9028,152.0027,152.8929,118267.0
2024-06-07 09:30:00,154.15,155.34,154.06,154.48,32800.0,152.4676,153.6446,152.3786,152.794,32800.0
2024-06-07 09:40:00,154.49,155.89,154.48,155.4,20497.0,152.8039,154.1886,152.794,153.7039,20497.0
2024-06-07 09:50:00,155.52,155.54,154.4,154.72,14106.0,153.8226,153.8424,152.7149,153.0314,14106.0
2024-06-07 10:00:00,154.59,154.77,154.36,154.45,11158.0,152.9028,153.0808,152.6753,152.7643,11158.0
2024-06-07 10:10:00,154.36,154.61,153.91,154.56,16283.0,152.6753,152.9226,152.2302,152.8731,16283.0
2024-06-07 10:20:00,154.55,154.55,154.21,154.42,14917.0,152.8632,152.8632,152.5269,152.7346,14917.0
2024-06-07 10:30:00,154.42,154.54,153.91,154.27,12756.0,152.7346,152.8533,152.2302,152.5863,12756.0
2024-06-07 10:40:00,154.44,154.74,154.35,154.63,5608.0,152.7544,153.0511,152.6654,152.9423,5608.0
2024-06-07 10:50:00,154.54,154.59,154.11,154.28,9678.0,152.8533,152.9028,152.428,152.5962,9678.0
2024-06-07 11:00:00,154.28,154.28,153.84,153.92,10941.0,152.5962,152.5962,152.161,152.2401,10941.0
2024-06-07 11:10:00,153.97,154.15,153.8,153.93,8158.0,152.2895,152.4676,152.1214,152.25,8158.0
2024-06-07 11:20:00,153.83,154.07,153.8,153.94,6734.0,152.1511,152.3885,152.1214,152.2599,6734.0
2024-06-07 11:30:00,154.0,154.25,153.8,153.92,7660.0,152.3192,152.5665,152.1214,152.2401,7660.0
2024-06-07 11:40:00,153.84,153.99,153.81,153.93,4497.0,152.161,152.3093,152.1313,152.25,4497.0
2024-06-07 11:50:00,153.9,154.04,153.78,154.0,8604.0,152.2203,152.3588,152.1016,152.3192,8604.0
2024-06-07 12:00:00,154.03,154.4,154.02,154.27,5550.0,152.3489,152.7149,152.339,152.5863,5550.0
2024-06-07 12:10:00,154.22,154.27,154.06,154.1,7302.0,152.5368,152.5863,152.3786,152.4181,7302.0
2024-06-07 12:20:00,154.07,154.38,154.0,154.37,13748.0,152.3885,152.6951,152.3192,152.6852,13748.0
2024-06-07 12:30:00,154.41,154.5,153.92,153.98,16261.0,152.7247,152.8138,152.2401,152.2994,16261.0
2024-06-07 12:40:00,153.97,154.03,153.81,154.03,6845.0,152.2895,152.3489,152.1313,152.3489,6845.0
2024-06-07 12:50:00,154.03,154.09,153.93,154.07,7359.0,152.3489,152.4082,152.25,152.3885,7359.0
2024-06-07 13:00:00,154.04,154.2,153.88,154.16,5997.0,152.3588,152.517,152.2005,152.4775,5997.0
2024-06-07 13:10:00,154.12,154.21,154.04,154.15,2895.0,152.4379,152.5269,152.3588,152.4676,2895.0
2024-06-07 13:20:00,154.16,154.64,154.16,154.43,8194.0,152.4775,152.9522,152.4775,152.7445,8194.0
2024-06-07 13:30:00,154.56,154.58,154.27,154.27,4120.0,152.8731,152.8929,152.5863,152.5863,4120.0
2024-06-07 13:40:00,154.3,154.52,154.23,154.44,3547.0,152.6159,152.8335,152.5467,152.7544,3547.0
2024-06-07 13:50:00,154.43,154.52,154.34,154.43,12466.0,152.7445,152.8335,152.6555,152.7445,12466.0
2024-06-07 14:00:00,154.32,154.32,153.85,153.98,8825.0,152.6357,152.6357,152.1709,152.2994,8825.0
2024-06-07 14:10:00,153.99,153.99,153.63,153.88,9584.0,152.3093,152.3093,151.9533,152.2005,9584.0
2024-06-07 14:20:00,153.89,154.21,153.88,154.17,3648.0,152.2104,152.5269,152.2005,152.4874,3648.0
2024-06-07 14:30:00,154.09,154.36,154.03,154.36,6402.0,152.4082,152.6753,152.3489,152.6753,6402.0
2024-06-07 14:40:00,154.43,154.53,154.29,154.31,6515.0,152.7445,152.8434,152.6061,152.6258,6515.0
2024-06-07 14:50:00,154.32,154.53,154.2,154.53,6704.0,152.6357,152.8434,152.517,152.8434,6704.0
2024-06-07 15:00:00,154.45,154.61,154.19,154.19,10441.0,152.7643,152.9226,152.5071,152.5071,10441.0
2024-06-07 15:10:00,154.24,154.54,154.14,154.37,15193.0,152.5566,152.8533,152.4577,152.6852,15193.0
2024-06-07 15:20:00,154.36,154.78,154.26,154.7,13605.0,152.6753,153.0907,152.5764,153.0116,13605.0
2024-06-07 15:30:00,154.65,154.72,154.35,154.53,30848.0,152.9621,153.0314,152.6654,152.8434,30848.0
2024-06-07 15:40:00,154.6,154.76,154.54,154.64,17608.0,152.9127,153.0709,152.8533,152.9522,17608.0
2024-06-07 15:50:00,154.59,154.9,154.26,154.61,103936.0,152.9028,153.2094,152.5764,152.9226,103936.0
2024-06-10 09:30:00,153.53,155.0,153.53,154.88,21533.0,151.8543,153.3083,151.8543,153.1896,21533.0
2024-06-10 09:40:00,154.85,154.87,153.83,154.14,17225.0,153.1599,153.1797,152.1511,152.4577,17225.0
2024-06-10 09:50:00,154.16,154.41,153.95,154.25,20802.0,152.4775,152.7247,152.2698,152.5665,20802.0
2024-06-10 10:00:00,154.31,154.38,153.94,153.96,27082.0,152.6258,152.6951,152.2599,152.2797,27082.0
2024-06-10 10:10:00,153.97,154.21,153.8,154.1,19208.0,152.2895,152.5269,152.1214,152.4181,19208.0
2024-06-10 10:20:00,154.11,154.75,154.02,154.56,16099.0,152.428,153.061,152.339,152.8731,16099.0
2024-06-10 10:30:00,154.56,154.88,154.49,154.73,11417.0,152.8731,153.1896,152.8039,153.0413,11417.0
2024-06-10 10:40:00,154.76,154.9,154.42,154.42,13511.0,153.0709,153.2094,152.7346,152.7346,13511.0
2024-06-10 10:50:00,154.53,154.63,154.3,154.47,6543.0,152.8434,152.9423,152.6159,152.7841,6543.0
2024-06-10 11:00:00,154.48,154.83,154.4,154.74,14026.0,152.794,153.1402,152.7149,153.0511,14026.0
2024-06-10 11:10:00,154.74,154.91,154.56,154.75,11180.0,153.0511,153.2193,152.8731,153.061,11180.0
2024-06-10 11:20:00,154.8,155.08,154.79,154.97,8852.0,153.1105,153.3874,153.1006,153.2786,8852.0
2024-06-10 11:30:00,154.98,155.05,154.65,154.7,9309.0,153.2885,153.3578,152.9621,153.0116,9309.0
2024-06-10 11:40:00,154.74,154.88,154.7,154.78,5646.0,153.0511,153.1896,153.0116,153.0907,5646.0
2024-06-10 11:50:00,154.8,154.9,154.76,154.76,7251.0,153.1105,153.2094,153.0709,153.0709,7251.0
2024-06-10 12:00:00,154.76,155.02,154.76,154.86,6176.0,153.0709,153.3281,153.0709,153.1698,6176.0
2024-06-10 12:10:00,154.85,155.34,154.85,155.25,7827.0,153.1599,153.6446,153.1599,153.5556,7827.0
2024-06-10 12:20:00,155.23,155.3,155.07,155.19,7473.0,153.5358,153.605,153.3775,153.4962,7473.0
2024-06-10 12:30:00,155.22,155.3,155.16,155.26,7706.0,153.5259,153.605,153.4666,153.5655,7706.0
2024-06-10 12:40:00,155.22,155.32,155.16,155.22,7410.0,153.5259,153.6248,153.4666,153.5259,7410.0
2024-06-10 12:50:00,155.22,155.46,155.19,155.38,5865.0,153.5259,153.7633,153.4962,153.6842,5865.0
2024-06-10 13:00:00,155.39,155.39,155.07,155.19,20188.0,153.694,153.694,153.3775,153.4962,20188.0
2024-06-10 13:10:00,155.29,155.34,154.94,155.2,7857.0,153.5951,153.6446,153.249,153.5061,7857.0
2024-06-10 13:20:00,155.19,155.3,155.12,155.12,7286.0,153.4962,153.605,153.427,153.427,7286.0
2024-06-10 13:30:00,155.08,155.42,154.99,155.38,15562.0,153.3874,153.7237,153.2984,153.6842,15562.0
2024-06-10 13:40:00,155.4,155.95,155.4,155.95,8111.0,153.7039,154.2479,153.7039,154.2479,8111.0
2024-06-10 13:50:00,155.96,155.97,155.79,155.88,6458.0,154.2578,154.2677,154.0897,154.1787,6458.0
2024-06-10 14:00:00,155.84,155.93,155.8,155.8,7219.0,154.1391,154.2282,154.0996,154.0996,7219.0
2024-06-10 14:10:00,155.81,155.97,155.76,155.94,7567.0,154.1095,154.2677,154.06,154.238,7567.0
2024-06-10 14:20:00,155.94,156.14,155.83,156.05,10604.0,154.238,154.4359,154.1292,154.3468,10604.0
2024-06-10 14:30:00,155.95,156.21,155.95,156.14,10175.0,154.2479,154.5051,154.2479,154.4359,10175.0
2024-06-10 14:40:00,156.17,156.32,156.13,156.14,10244.0,154.4655,154.6139,154.426,154.4359,10244.0
2024-06-10 14:50:00,156.18,156.31,156.17,156.28,7816.0,154.4754,154.604,154.4655,154.5743,7816.0
2024-06-10 15:00:00,156.27,156.3,156.09,156.19,13776.0,154.5644,154.5941,154.3864,154.4853,13776.0
2024-06-10 15:10:00,156.16,156.33,156.06,156.19,9138.0,154.4556,154.6238,154.3567,154.4853,9138.0
2024-06-10 15:20:00,156.21,156.37,156.2,156.36,10693.0,154.5051,154.6634,154.4952,154.6535,10693.0
2024-06-10 15:30:00,156.31,156.35,155.95,156.09,23741.0,154.604,154.6436,154.2479,154.3864,23741.0
2024-06-10 15:40:00,156.12,156.31,155.57,155.59,24194.0,154.4161,154.604,153.8721,153.8919,24194.0
2024-06-10 15:50:00,155.6,155.98,155.36,155.4,115029.0,153.9018,154.2776,153.6644,153.7039,115029.0
2024-06-11 09:30:00,154.6,154.7,152.28,152.86,42223.0,152.9127,153.0116,150.618,151.1917,42223.0
2024-06-11 09:40:00,152.84,153.18,152.72,152.98,10355.0,151.1719,151.5082,151.0532,151.3104,10355.0
2024-06-11 09:50:00,152.86,153.61,152.83,153.53,8765.0,151.1917,151.9335,151.162,151.8543,8765.0
2024-06-11 10:00:00,153.53,154.36,153.42,154.19,49901.0,151.8543,152.6753,151.7455,152.5071,49901.0
2024-06-11 10:10:00,154.19,154.85,154.07,154.82,13256.0,152.5071,153.1599,152.3885,153.1303,13256.0
2024-06-11 10:20:00,154.61,154.81,154.44,154.63,8801.0,152.9226,153.1204,152.7544,152.9423,8801.0
2024-06-11 10:30:00,154.62,154.82,154.58,154.7,10754.0,152.9325,153.1303,152.8929,153.0116,10754.0
2024-06-11 10:40:00,154.68,154.85,154.39,154.84,28541.0,152.9918,153.1599,152.705,153.1501,28541.0
2024-06-11 10:50:00,154.87,154.93,154.58,154.71,19264.0,153.1797,153.2391,152.8929,153.0215,19264.0
2024-06-11 11:00:00,154.72,154.93,154.63,154.87,10862.0,153.0314,153.2391,152.9423,153.1797,10862.0
2024-06-11 11:10:00,154.84,154.87,154.74,154.81,5282.0,153.1501,153.1797,153.0511,153.1204,5282.0
2024-06-11 11:20:00,154.8,154.8,154.1,154.21,9092.0,153.1105,153.1105,152.4181,152.5269,9092.0
2024-06-11 11:30:00,154.17,154.3,154.03,154.27,8351.0,152.4874,152.6159,152.3489,152.5863,8351.0
2024-06-11 11:40:00,154.23,154.29,153.78,154.11,8468.0,152.5467,152.6061,152.1016,152.428,8468.0
2024-06-11 11:50:00,154.11,154.17,154.03,154.13,10080.0,152.428,152.4874,152.3489,152.4478,10080.0
2024-06-11 12:00:00,154.11,154.11,153.71,153.72,15788.0,152.428,152.428,152.0324,152.0423,15788.0
2024-06-11 12:10:00,153.72,153.92,153.32,153.32,11194.0,152.0423,152.2401,151.6466,151.6466,11194.0
2024-06-11 12:20:00,153.32,153.71,153.32,153.71,10585.0,151.6466,152.0324,151.6466,152.0324,10585.0
2024-06-11 12:30:00,153.68,153.79,153.58,153.62,8644.0,152.0027,152.1115,151.9038,151.9434,8644.0
2024-06-11 12:40:00,153.68,154.05,153.58,153.83,8148.0,152.0027,152.3687,151.9038,152.1511,8148.0
2024-06-11 12:50:00,153.77,153.79,153.48,153.57,9256.0,152.0917,152.1115,151.8049,151.8939,9256.0
2024-06-11 13:00:00,153.57,153.68,153.39,153.58,7047.0,151.8939,152.0027,151.7159,151.9038,7047.0
2024-06-11 13:10:00,153.59,153.62,153.25,153.29,5793.0,151.9137,151.9434,151.5774,151.617,5793.0
2024-06-11 13:20:00,153.25,153.3,153.07,153.25,15486.0,151.5774,151.6269,151.3994,151.5774,15486.0
2024-06-11 13:30:00,153.26,153.39,153.01,153.34,14287.0,151.5873,151.7159,151.34,151.6664,14287.0
2024-06-11 13:40:00,153.28,153.33,153.16,153.18,4468.0,151.6071,151.6565,151.4884,151.5082,4468.0
2024-06-11 13:50:00,153.26,153.37,153.13,153.32,6416.0,151.5873,151.6961,151.4587,151.6466,6416.0
2024-06-11 14:00:00,153.25,153.3,153.12,153.12,5386.0,151.5774,151.6269,151.4488,151.4488,5386.0
2024-06-11 14:10:00,153.11,153.32,153.05,153.31,8651.0,151.4389,151.6466,151.3796,151.6367,8651.0
2024-06-11 14:20:00,153.39,153.58,153.29,153.49,9396.0,151.7159,151.9038,151.617,151.8148,9396.0
2024-06-11 14:30:00,153.52,153.53,153.15,153.15,4108.0,151.8445,151.8543,151.4785,151.4785,4108.0
2024-06-11 14:40:00,153.2,153.33,153.09,153.09,6491.0,151.528,151.6565,151.4192,151.4192,6491.0
2024-06-11 14:50:00,153.15,153.15,152.89,153.14,13155.0,151.4785,151.4785,151.2213,151.4686,13155.0
2024-06-11 15:00:00,153.18,153.24,153.01,153.06,18464.0,151.5082,151.5675,151.34,151.3895,18464.0
2024-06-11 15:10:00,153.06,153.37,153.01,153.35,14486.0,151.3895,151.6961,151.34,151.6763,14486.0
2024-06-11 15:20:00,153.36,153.43,153.13,153.23,13936.0,151.6862,151.7554,151.4587,151.5576,13936.0
2024-06-11 15:30:00,153.2,153.25,153.07,153.18,19854.0,151.528,151.5774,151.3994,151.5082,19854.0
2024-06-11 15:40:00,153.16,153.21,152.96,153.08,26053.0,151.4884,151.5378,151.2906,151.4093,26053.0
2024-06-11 15:50:00,153.06,153.28,152.85,153.19,74014.0,151.3895,151.6071,151.1818,151.5181,74014.0
2024-06-12 09:30:00,155.0,156.17,154.88,155.93,36820.0,153.3083,154.4655,153.1896,154.2282,36820.0
2024-06-12 09:40:00,156.09,156.14,155.5,155.94,19360.0,154.3864,154.4359,153.8028,154.238,19360.0
2024-06-12 09:50:00,155.8,155.81,155.08,155.52,15871.0,154.0996,154.1095,153.3874,153.8226,15871.0
2024-06-12 10:00:00,155.53,156.63,155.53,156.03,32214.0,153.8325,154.9205,153.8325,154.3271,32214.0
2024-06-12 10:10:00,156.13,156.66,156.05,156.39,17529.0,154.426,154.9502,154.3468,154.6831,17529.0
2024-06-12 10:20:00,156.33,156.74,156.14,156.47,30656.0,154.6238,155.0293,154.4359,154.7623,30656.0
2024-06-12 10:30:00,156.33,156.75,156.18,156.63,34704.0,154.6238,155.0392,154.4754,154.9205,34704.0
2024-06-12 10:40:00,156.73,156.73,156.07,156.15,18021.0,155.0194,155.0194,154.3666,154.4458,18021.0
2024-06-12 10:50:00,156.15,156.67,156.14,156.59,10309.0,154.4458,154.9601,154.4359,154.881,10309.0
2024-06-12 11:00:00,156.61,156.97,156.6,156.75,19569.0,154.9007,155.2568,154.8908,155.0392,19569.0
2024-06-12 11:10:00,156.8,156.8,156.29,156.47,13474.0,155.0887,155.0887,154.5842,154.7623,13474.0
2024-06-12 11:20:00,156.4,156.71,156.4,156.68,8728.0,154.693,154.9996,154.693,154.97,8728.0
2024-06-12 11:30:00,156.63,156.63,156.12,156.13,9257.0,154.9205,154.9205,154.4161,154.426,9257.0
2024-06-12 11:40:00,156.1,156.37,156.06,156.15,12698.0,154.3963,154.6634,154.3567,154.4458,12698.0
2024-06-12 11:50:00,156.16,156.47,156.0,156.27,11469.0,154.4556,154.7623,154.2974,154.5644,11469.0
2024-06-12 12:00:00,156.26,156.33,156.11,156.24,8569.0,154.5546,154.6238,154.4062,154.5348,8569.0
2024-06-12 12:10:00,156.21,156.29,156.03,156.1,6222.0,154.5051,154.5842,154.3271,154.3963,6222.0
2024-06-12 12:20:00,156.11,156.37,156.07,156.28,10127.0,154.4062,154.6634,154.3666,154.5743,10127.0
2024-06-12 12:30:00,156.28,156.35,156.18,156.21,10627.0,154.5743,154.6436,154.4754,154.5051,10627.0
2024-06-12 12:40:00,156.2,156.48,156.18,156.44,9334.0,154.4952,154.7722,154.4754,154.7326,9334.0
2024-06-12 12:50:00,156.49,156.67,156.24,156.67,11450.0,154.782,154.9601,154.5348,154.9601,11450.0
2024-06-12 13:00:00,156.69,156.88,156.64,156.88,3715.0,154.9799,155.1678,154.9304,155.1678,3715.0
2024-06-12 13:10:00,156.88,156.88,156.6,156.69,9420.0,155.1678,155.1678,154.8908,154.9799,9420.0
2024-06-12 13:20:00,156.62,156.7,156.47,156.5,8416.0,154.9106,154.9898,154.7623,154.7919,8416.0
2024-06-12 13:30:00,156.47,156.55,156.04,156.45,20531.0,154.7623,154.8414,154.337,154.7425,20531.0
2024-06-12 13:40:00,156.47,156.9,156.47,156.7,26013.0,154.7623,155.1876,154.7623,154.9898,26013.0
2024-06-12 13:50:00,156.79,156.85,156.63,156.66,5207.0,155.0788,155.1381,154.9205,154.9502,5207.0
2024-06-12 14:00:00,156.63,156.74,155.77,156.47,17106.0,154.9205,155.0293,154.0699,154.7623,17106.0
2024-06-12 14:10:00,156.49,156.66,156.34,156.55,11790.0,154.782,154.9502,154.6337,154.8414,11790.0
2024-06-12 14:20:00,156.55,156.82,156.54,156.79,8437.0,154.8414,155.1084,154.8315,155.0788,8437.0
2024-06-12 14:30:00,156.8,156.91,156.24,156.81,19892.0,155.0887,155.1975,154.5348,155.0986,19892.0
2024-06-12 14:40:00,156.6,156.93,156.31,156.8,22748.0,154.8908,155.2172,154.604,155.0887,22748.0
2024-06-12 14:50:00,156.8,157.28,156.73,157.23,34899.0,155.0887,155.5634,155.0194,155.514,34899.0
2024-06-12 15:00:00,157.19,157.43,156.84,156.89,24433.0,155.4744,155.7118,155.1282,155.1777,24433.0
2024-06-12 15:10:00,156.87,157.38,156.86,157.3,20155.0,155.1579,155.6623,155.148,155.5832,20155.0
2024-06-12 15:20:00,157.23,157.48,156.65,156.9,32298.0,155.514,155.7612,154.9403,155.1876,32298.0
2024-06-12 15:30:00,156.91,157.1,156.68,156.74,37617.0,155.1975,155.3854,154.97,155.0293,37617.0
2024-06-12 15:40:00,156.74,157.47,156.69,157.21,40856.0,155.0293,155.7513,154.9799,155.4942,40856.0
2024-06-12 15:50:00,157.17,157.58,157.14,157.49,124554.0,155.4546,155.8601,155.4249,155.7711,124554.0
2024-06-13 09:30:00,156.65,157.19,155.66,156.19,45553.0,154.9403,155.4744,153.9611,154.4853,45553.0
2024-06-13 09:40:00,156.16,156.16,154.9,155.01,24391.0,154.4556,154.4556,153.2094,153.3182,24391.0
2024-06-13 09:50:00,154.98,155.09,154.38,154.76,32276.0,153.2885,153.3973,152.6951,153.0709,32276.0
2024-06-13 10:00:00,154.87,155.64,154.84,155.5,16437.0,153.1797,153.9413,153.1501,153.8028,16437.0
2024-06-13 10:10:00,155.41,155.41,154.68,154.68,15510.0,153.7138,153.7138,152.9918,152.9918,15510.0
2024-06-13 10:20:00,154.81,155.2,154.56,154.87,23400.0,153.1204,153.5061,152.8731,153.1797,23400.0
2024-06-13 10:30:00,154.95,154.99,154.06,154.46,28412.0,153.2589,153.2984,152.3786,152.7742,28412.0
2024-06-13 10:40:00,154.46,154.56,154.38,154.53,12120.0,152.7742,152.8731,152.6951,152.8434,12120.0
2024-06-13 10:50:00,154.55,154.55,154.31,154.45,8298.0,152.8632,152.8632,152.6258,152.7643,8298.0
2024-06-13 11:00:00,154.4,154.66,154.31,154.46,13231.0,152.7149,152.972,152.6258,152.7742,13231.0
2024-06-13 11:10:00,154.46,154.49,154.01,154.31,6198.0,152.7742,152.8039,152.3291,152.6258,6198.0
2024-06-13 11:20:00,154.32,154.39,154.04,154.04,5668.0,152.6357,152.705,152.3588,152.3588,5668.0
2024-06-13 11:30:00,154.2,154.36,154.15,154.15,6859.0,152.517,152.6753,152.4676,152.4676,6859.0
2024-06-13 11:40:00,154.15,154.28,153.71,153.88,18721.0,152.4676,152.5962,152.0324,152.2005,18721.0
2024-06-13 11:50:00,153.9,154.04,153.8,153.96,8438.0,152.2203,152.3588,152.1214,152.2797,8438.0
2024-06-13 12:00:00,153.9,153.93,153.67,153.86,9032.0,152.2203,152.25,151.9928,152.1807,9032.0
2024-06-13 12:10:00,153.83,154.0,153.69,153.71,11893.0,152.1511,152.3192,152.0126,152.0324,11893.0
2024-06-13 12:20:00,153.71,153.75,153.59,153.64,6051.0,152.0324,152.0719,151.9137,151.9631,6051.0
2024-06-13 12:30:00,153.62,153.95,153.62,153.94,6843.0,151.9434,152.2698,151.9434,152.2599,6843.0
2024-06-13 12:40:00,153.94,154.05,153.53,153.65,20949.0,152.2599,152.3687,151.8543,151.973,20949.0
2024-06-13 12:50:00,153.67,154.03,153.67,153.93,12796.0,151.9928,152.3489,151.9928,152.25,12796.0
2024-06-13 13:00:00,153.98,154.2,153.93,154.14,30732.0,152.2994,152.517,152.25,152.4577,30732.0
2024-06-13 13:10:00,154.05,154.23,153.95,154.09,33876.0,152.3687,152.5467,152.2698,152.4082,33876.0
2024-06-13 13:20:00,154.04,154.08,153.85,153.98,6499.0,152.3588,152.3983,152.1709,152.2994,6499.0
2024-06-13 13:30:00,153.97,154.51,153.97,154.51,8926.0,152.2895,152.8237,152.2895,152.8237,8926.0
2024-06-13 13:40:00,154.51,154.7,154.42,154.51,8906.0,152.8237,153.0116,152.7346,152.8237,8906.0
2024-06-13 13:50:00,154.5,154.62,154.32,154.33,7923.0,152.8138,152.9325,152.6357,152.6456,7923.0
2024-06-13 14:00:00,154.32,154.6,154.3,154.55,10023.0,152.6357,152.9127,152.6159,152.8632,10023.0
2024-06-13 14:10:00,154.57,154.57,154.41,154.41,7353.0,152.883,152.883,152.7247,152.7247,7353.0
2024-06-13 14:20:00,154.44,154.46,154.34,154.43,10155.0,152.7544,152.7742,152.6555,152.7445,10155.0
2024-06-13 14:30:00,154.46,154.76,154.45,154.56,13818.0,152.7742,153.0709,152.7643,152.8731,13818.0
2024-06-13 14:40:00,154.52,154.73,154.52,154.62,5454.0,152.8335,153.0413,152.8335,152.9325,5454.0
2024-06-13 14:50:00,154.65,155.05,154.64,154.91,10786.0,152.9621,153.3578,152.9522,153.2193,10786.0
2024-06-13 15:00:00,154.84,155.22,154.78,155.18,8325.0,153.1501,153.5259,153.0907,153.4863,8325.0
2024-06-13 15:10:00,155.19,155.21,154.9,155.02,8373.0,153.4962,153.516,153.2094,153.3281,8373.0
2024-06-13 15:20:00,155.04,155.07,154.79,154.81,15870.0,153.3479,153.3775,153.1006,153.1204,15870.0
2024-06-13 15:30:00,154.84,155.14,154.69,154.95,19266.0,153.1501,153.4468,153.0017,153.2589,19266.0
2024-06-13 15:40:00,154.93,155.16,154.86,155.08,23873.0,153.2391,153.4666,153.1698,153.3874,23873.0
2024-06-13 15:50:00,155.09,155.54,155.0,155.18,90730.0,153.3973,153.8424,153.3083,153.4863,90730.0
2024-06-14 09:30:00,153.56,153.73,151.68,151.93,61731.0,151.884,152.0522,150.0245,150.2718,61731.0
2024-06-14 09:40:00,152.04,152.22,148.52,148.76,105598.0,150.3806,150.5586,146.899,147.1364,105598.0
2024-06-14 09:50:00,148.51,149.16,147.63,148.85,153943.0,146.8891,147.532,146.0187,147.2254,153943.0
2024-06-14 10:00:00,148.66,148.66,147.31,147.31,104421.0,147.0375,147.0375,145.7022,145.7022,104421.0
2024-06-14 10:10:00,147.29,147.85,146.7,146.81,90739.0,145.6825,146.2363,145.0989,145.2077,90739.0
2024-06-14 10:20:00,146.81,147.88,146.73,147.64,125994.0,145.2077,146.266,145.1286,146.0286,125994.0
2024-06-14 10:30:00,147.64,147.66,146.5,146.5,102124.0,146.0286,146.0484,144.9011,144.9011,102124.0
2024-06-14 10:40:00,146.62,147.65,146.36,147.46,63918.0,145.0198,146.0385,144.7626,145.8506,63918.0
2024-06-14 10:50:00,147.5,147.89,147.2,147.37,53499.0,145.8902,146.2759,145.5934,145.7616,53499.0
2024-06-14 11:00:00,147.42,147.65,146.98,146.99,46609.0,145.811,146.0385,145.3758,145.3857,46609.0
2024-06-14 11:10:00,146.98,147.34,146.6,146.79,96808.0,145.3758,145.7319,145.0,145.1879,96808.0
2024-06-14 11:20:00,146.78,147.07,146.65,146.95,49915.0,145.178,145.4649,145.0494,145.3462,49915.0
2024-06-14 11:30:00,147.07,147.12,146.53,146.96,30777.0,145.4649,145.5143,144.9307,145.3561,30777.0
2024-06-14 11:40:00,146.91,146.93,146.38,146.41,28502.0,145.3066,145.3264,144.7824,144.8121,28502.0
2024-06-14 11:50:00,146.45,146.71,146.17,146.35,41432.0,144.8516,145.1088,144.5747,144.7527,41432.0
2024-06-14 12:00:00,146.36,146.61,146.03,146.58,34901.0,144.7626,145.0099,144.4362,144.9802,34901.0
2024-06-14 12:10:00,146.58,146.62,146.09,146.09,31141.0,144.9802,145.0198,144.4955,144.4955,31141.0
2024-06-14 12:20:00,146.15,146.39,146.14,146.32,28242.0,144.5549,144.7923,144.545,144.723,28242.0
2024-06-14 12:30:00,146.26,146.51,146.18,146.28,23428.0,144.6637,144.911,144.5846,144.6835,23428.0
2024-06-14 12:40:00,146.32,146.79,146.11,146.58,19051.0,144.723,145.1879,144.5153,144.9802,19051.0
2024-06-14 12:50:00,146.59,146.7,146.45,146.7,17227.0,144.9901,145.0989,144.8516,145.0989,17227.0
2024-06-14 13:00:00,146.68,147.48,146.64,147.37,23466.0,145.0791,145.8704,145.0395,145.7616,23466.0
2024-06-14 13:10:00,147.4,147.47,147.26,147.41,15456.0,145.7913,145.8605,145.6528,145.8011,15456.0
2024-06-14 13:20:00,147.4,147.89,147.24,147.78,31384.0,145.7913,146.2759,145.633,146.1671,31384.0
2024-06-14 13:30:00,147.78,148.43,147.74,147.74,135178.0,146.1671,146.81,146.1275,146.1275,135178.0
2024-06-14 13:40:00,147.77,147.77,147.51,147.7,16164.0,146.1572,146.1572,145.9001,146.088,16164.0
2024-06-14 13:50:00,147.68,147.76,147.56,147.63,14959.0,146.0682,146.1473,145.9495,146.0187,14959.0
2024-06-14 14:00:00,147.65,147.89,147.43,147.52,30387.0,146.0385,146.2759,145.8209,145.9099,30387.0
2024-06-14 14:10:00,147.54,148.0,147.54,147.88,19714.0,145.9297,146.3847,145.9297,146.266,19714.0
2024-06-14 14:20:00,147.89,147.97,147.72,147.84,20165.0,146.2759,146.355,146.1078,146.2265,20165.0
2024-06-14 14:30:00,147.84,148.0,147.75,147.9,18711.0,146.2265,146.3847,146.1374,146.2858,18711.0
2024-06-14 14:40:00,147.83,148.15,147.64,148.08,173607.0,146.2166,146.5331,146.0286,146.4638,173607.0
2024-06-14 14:50:00,148.08,148.59,148.06,148.16,22659.0,146.4638,146.9683,146.444,146.543,22659.0
2024-06-14 15:00:00,148.13,148.27,147.98,148.08,15886.0,146.5133,146.6518,146.3649,146.4638,15886.0
2024-06-14 15:10:00,148.1,148.32,148.01,148.29,12982.0,146.4836,146.7012,146.3946,146.6715,12982.0
2024-06-14 15:20:00,148.31,148.34,148.02,148.28,15316.0,146.6913,146.721,146.4045,146.6616,15316.0
2024-06-14 15:30:00,148.31,148.84,148.12,148.57,49503.0,146.6913,147.2155,146.5034,146.9485,49503.0
2024-06-14 15:40:00,148.62,149.0,148.56,148.66,61240.0,146.9979,147.3738,146.9386,147.0375,61240.0
2024-06-14 15:50:00,148.66,148.73,148.43,148.53,215315.0,147.0375,147.1067,146.81,146.9089,215315.0
2024-06-17 09:30:00,147.32,147.61,145.1,146.24,94070.0,145.7121,145.999,143.5164,144.6439,94070.0
2024-06-17 09:40:00,146.03,146.28,144.55,144.87,82797.0,144.4362,144.6835,142.9724,143.2889,82797.0
2024-06-17 09:50:00,144.86,145.67,144.56,145.36,63746.0,143.279,144.0801,142.9822,143.7735,63746.0
2024-06-17 10:00:00,145.27,145.96,144.87,145.86,33419.0,143.6845,144.367,143.2889,144.2681,33419.0
2024-06-17 10:10:00,145.95,146.08,145.75,146.02,32149.0,144.3571,144.4857,144.1593,144.4263,32149.0
2024-06-17 10:20:00,146.02,146.1,145.33,145.85,32650.0,144.4263,144.5054,143.7438,144.2582,32650.0
2024-06-17 10:30:00,146.0,146.7,145.84,145.94,17173.0,144.4065,145.0989,144.2483,144.3472,17173.0
2024-06-17 10:40:00,145.84,146.55,145.72,146.2,29296.0,144.2483,144.9505,144.1296,144.6043,29296.0
2024-06-17 10:50:00,146.34,146.49,146.02,146.44,19116.0,144.7428,144.8912,144.4263,144.8417,19116.0
2024-06-17 11:00:00,146.57,146.75,146.22,146.22,18794.0,144.9703,145.1483,144.6241,144.6241,18794.0
2024-06-17 11:10:00,146.24,146.63,146.23,146.58,12291.0,144.6439,145.0297,144.634,144.9802,12291.0
2024-06-17 11:20:00,146.47,146.82,146.29,146.67,19879.0,144.8714,145.2176,144.6934,145.0692,19879.0
2024-06-17 11:30:00,146.66,146.72,145.94,145.96,19453.0,145.0593,145.1187,144.3472,144.367,19453.0
2024-06-17 11:40:00,146.03,146.17,145.77,145.9,17917.0,144.4362,144.5747,144.179,144.3076,17917.0
2024-06-17 11:50:00,145.95,146.27,145.85,146.27,11035.0,144.3571,144.6736,144.2582,144.6736,11035.0
2024-06-17 12:00:00,146.3,146.34,145.98,145.98,12020.0,144.7033,144.7428,144.3868,144.3868,12020.0
2024-06-17 12:10:00,146.02,146.35,145.99,146.31,14971.0,144.4263,144.7527,144.3966,144.7131,14971.0
2024-06-17 12:20:00,146.3,146.69,146.2,146.69,15620.0,144.7033,145.089,144.6043,145.089,15620.0
2024-06-17 12:30:00,146.7,146.84,146.41,146.72,14858.0,145.0989,145.2374,144.8121,145.1187,14858.0
2024-06-17 12:40:00,146.7,146.77,146.43,146.43,13480.0,145.0989,145.1681,144.8318,144.8318,13480.0
2024-06-17 12:50:00,146.39,146.66,146.39,146.63,16995.0,144.7923,145.0593,144.7923,145.0297,16995.0
2024-06-17 13:00:00,146.64,146.82,146.32,146.4,13592.0,145.0395,145.2176,144.723,144.8022,13592.0
2024-06-17 13:10:00,146.39,146.67,146.25,146.67,14288.0,144.7923,145.0692,144.6538,145.0692,14288.0
2024-06-17 13:20:00,146.68,147.16,146.68,147.16,16000.0,145.0791,145.5539,145.0791,145.5539,16000.0
2024-06-17 13:30:00,147.18,147.36,147.12,147.36,8575.0,145.5737,145.7517,145.5143,145.7517,8575.0
2024-06-17 13:40:00,147.35,147.39,147.08,147.3,14013.0,145.7418,145.7814,145.4747,145.6923,14013.0
2024-06-17 13:50:00,147.33,147.66,147.33,147.4,14486.0,145.722,146.0484,145.722,145.7913,14486.0
2024-06-17 14:00:00,147.43,147.77,147.35,147.75,10240.0,145.8209,146.1572,145.7418,146.1374,10240.0
2024-06-17 14:10:00,147.75,147.82,147.21,147.33,23958.0,146.1374,146.2067,145.6033,145.722,23958.0
2024-06-17 14:20:00,147.38,147.7,147.32,147.7,33303.0,145.7715,146.088,145.7121,146.088,33303.0
2024-06-17 14:30:00,147.7,147.96,147.58,147.95,34688.0,146.088,146.3451,145.9693,146.3352,34688.0
2024-06-17 14:40:00,147.94,148.4,147.84,148.01,42479.0,146.3254,146.7803,146.2265,146.3946,42479.0
2024-06-17 14:50:00,148.01,148.2,147.9,148.15,23281.0,146.3946,146.5825,146.2858,146.5331,23281.0
2024-06-17 15:00:00,148.15,148.82,148.02,148.78,25373.0,146.5331,147.1958,146.4045,147.1562,25373.0
2024-06-17 15:10:00,148.82,148.91,148.7,148.76,22430.0,147.1958,147.2848,147.0771,147.1364,22430.0
2024-06-17 15:20:00,148.77,148.93,148.66,148.93,17551.0,147.1463,147.3046,147.0375,147.3046,17551.0
2024-06-17 15:30:00,148.92,149.09,148.71,148.83,18853.0,147.2947,147.4628,147.087,147.2056,18853.0
2024-06-17 15:40:00,148.81,149.2,148.75,149.05,38056.0,147.1859,147.5716,147.1265,147.4232,38056.0
2024-06-17 15:50:00,149.05,149.38,149.0,149.17,178926.0,147.4232,147.7496,147.3738,147.5419,178926.0
2024-06-18 09:30:00,150.2,150.67,149.5,150.17,55241.0,148.5607,149.0256,147.8683,148.531,55241.0
2024-06-18 09:40:00,150.15,150.2,148.55,148.92,17957.0,148.5112,148.5607,146.9287,147.2947,17957.0
2024-06-18 09:50:00,149.01,149.67,148.91,149.31,15820.0,147.3837,148.0365,147.2848,147.6804,15820.0
2024-06-18 10:00:00,149.25,149.4,148.99,149.4,9940.0,147.6211,147.7694,147.3639,147.7694,9940.0
2024-06-18 10:10:00,149.47,149.84,149.04,149.63,14660.0,147.8387,148.2046,147.4134,147.9969,14660.0
2024-06-18 10:20:00,149.73,149.94,149.35,149.85,14961.0,148.0958,148.3035,147.72,148.2145,14961.0
2024-06-18 10:30:00,149.85,150.48,149.8,150.48,19598.0,148.2145,148.8376,148.1651,148.8376,19598.0
2024-06-18 10:40:00,150.46,150.67,149.89,150.04,13879.0,148.8179,149.0256,148.2541,148.4024,13879.0
2024-06-18 10:50:00,150.04,150.35,149.8,150.29,19202.0,148.4024,148.7091,148.1651,148.6497,19202.0
2024-06-18 11:00:00,150.22,150.25,149.8,149.92,9769.0,148.5805,148.6101,148.1651,148.2837,9769.0
2024-06-18 11:10:00,149.95,150.2,149.77,149.8,8363.0,148.3134,148.5607,148.1354,148.1651,8363.0
2024-06-18 11:20:00,149.83,150.14,149.75,149.75,12729.0,148.1947,148.5013,148.1156,148.1156,12729.0
2024-06-18 11:30:00,149.75,150.09,149.58,150.09,10085.0,148.1156,148.4519,147.9475,148.4519,10085.0
2024-06-18 11:40:00,150.25,150.3,150.07,150.19,7226.0,148.6101,148.6596,148.4321,148.5508,7226.0
2024-06-18 11:50:00,150.16,150.3,150.1,150.29,5788.0,148.5211,148.6596,148.4618,148.6497,5788.0
2024-06-18 12:00:00,150.37,150.82,150.36,150.53,9709.0,148.7288,149.1739,148.7189,148.8871,9709.0
2024-06-18 12:10:00,150.44,150.45,150.25,150.33,10048.0,148.7981,148.808,148.6101,148.6893,10048.0
2024-06-18 12:20:00,150.29,150.78,150.29,150.71,9968.0,148.6497,149.1344,148.6497,149.0651,9968.0
2024-06-18 12:30:00,150.75,151.13,150.75,151.03,9957.0,149.1047,149.4805,149.1047,149.3816,9957.0
2024-06-18 12:40:00,151.05,151.11,150.72,150.9,18968.0,149.4014,149.4608,149.075,149.2531,18968.0
2024-06-18 12:50:00,150.88,150.88,150.57,150.83,8994.0,149.2333,149.2333,148.9267,149.1838,8994.0
2024-06-18 13:00:00,150.81,151.06,150.65,151.06,6554.0,149.164,149.4113,149.0058,149.4113,6554.0
2024-06-18 13:10:00,151.04,151.46,150.89,151.45,7654.0,149.3915,149.8069,149.2432,149.7971,7654.0
2024-06-18 13:20:00,151.41,151.42,151.1,151.12,11606.0,149.7575,149.7674,149.4509,149.4707,11606.0
2024-06-18 13:30:00,151.12,151.3,151.03,151.18,11257.0,149.4707,149.6487,149.3816,149.53,11257.0
2024-06-18 13:40:00,151.18,151.53,151.13,151.53,11316.0,149.53,149.8762,149.4805,149.8762,11316.0
2024-06-18 13:50:00,151.53,151.53,151.2,151.25,8050.0,149.8762,149.8762,149.5498,149.5992,8050.0
2024-06-18 14:00:00,151.18,151.18,150.61,151.04,9521.0,149.53,149.53,148.9662,149.3915,9521.0
2024-06-18 14:10:00,151.06,151.22,151.01,151.09,12543.0,149.4113,149.5696,149.3619,149.441,12543.0
2024-06-18 14:20:00,151.17,151.19,150.75,151.11,22035.0,149.5201,149.5399,149.1047,149.4608,22035.0
2024-06-18 14:30:00,151.13,151.13,150.71,150.71,6887.0,149.4805,149.4805,149.0651,149.0651,6887.0
2024-06-18 14:40:00,150.75,151.08,150.7,151.04,8124.0,149.1047,149.4311,149.0552,149.3915,8124.0
2024-06-18 14:50:00,151.09,151.34,151.06,151.34,11942.0,149.441,149.6883,149.4113,149.6883,11942.0
2024-06-18 15:00:00,151.32,151.32,151.05,151.1,6874.0,149.6685,149.6685,149.4014,149.4509,6874.0
2024-06-18 15:10:00,151.1,151.12,150.94,151.02,9178.0,149.4509,149.4707,149.2926,149.3717,9178.0
2024-06-18 15:20:00,151.0,151.23,150.96,151.09,9590.0,149.352,149.5795,149.3124,149.441,9590.0
2024-06-18 15:30:00,151.08,151.38,151.08,151.33,10266.0,149.4311,149.7278,149.4311,149.6784,10266.0
2024-06-18 15:40:00,151.37,151.38,150.86,151.2,26875.0,149.7179,149.7278,149.2135,149.5498,26875.0
2024-06-18 15:50:00,151.18,151.5,150.97,151.49,80901.0,149.53,149.8465,149.3223,149.8366,80901.0
2024-06-20 09:30:00,150.87,151.16,149.76,150.76,45218.0,149.2234,149.5102,148.1255,149.1146,45218.0
2024-06-20 09:40:00,150.78,150.78,150.01,150.39,10516.0,149.1344,149.1344,148.3728,148.7486,10516.0
2024-06-20 09:50:00,150.51,150.82,149.75,149.75,11051.0,148.8673,149.1739,148.1156,148.1156,11051.0
2024-06-20 10:00:00,149.93,150.91,149.83,150.33,14280.0,148.2936,149.2629,148.1947,148.6893,14280.0
2024-06-20 10:10:00,150.53,150.71,150.25,150.4,23778.0,148.8871,149.0651,148.6101,148.7585,23778.0
2024-06-20 10:20:00,150.45,150.96,150.39,150.88,19033.0,148.808,149.3124,148.7486,149.2333,19033.0
2024-06-20 10:30:00,150.84,150.89,150.49,150.65,17269.0,149.1937,149.2432,148.8475,149.0058,17269.0
2024-06-20 10:40:00,150.65,150.9,150.34,150.9,12912.0,149.0058,149.2531,148.6992,149.2531,12912.0
2024-06-20 10:50:00,150.72,151.18,150.71,150.76,17663.0,149.075,149.53,149.0651,149.1146,17663.0
2024-06-20 11:00:00,150.82,150.94,150.35,150.5,9392.0,149.1739,149.2926,148.7091,148.8574,9392.0
2024-06-20 11:10:00,150.51,150.71,150.3,150.58,15025.0,148.8673,149.0651,148.6596,148.9365,15025.0
2024-06-20 11:20:00,150.52,150.57,150.0,150.11,13583.0,148.8772,148.9267,148.3629,148.4717,13583.0
2024-06-20 11:30:00,150.02,150.4,150.02,150.27,13190.0,148.3827,148.7585,148.3827,148.6299,13190.0
2024-06-20 11:40:00,150.36,150.37,150.0,150.03,10866.0,148.7189,148.7288,148.3629,148.3925,10866.0
2024-06-20 11:50:00,150.05,150.23,149.96,150.12,8109.0,148.4123,148.5904,148.3233,148.4816,8109.0
2024-06-20 12:00:00,150.03,150.04,149.83,149.91,9889.0,148.3925,148.4024,148.1947,148.2739,9889.0
2024-06-20 12:10:00,149.91,150.24,149.86,150.08,11614.0,148.2739,148.6003,148.2244,148.442,11614.0
2024-06-20 12:20:00,150.02,150.1,149.6,149.6,9869.0,148.3827,148.4618,147.9672,147.9672,9869.0
2024-06-20 12:30:00,149.56,149.78,149.27,149.68,13780.0,147.9277,148.1453,147.6408,148.0464,13780.0
2024-06-20 12:40:00,149.72,149.95,149.71,149.73,8343.0,148.0859,148.3134,148.076,148.0958,8343.0
2024-06-20 12:50:00,149.79,149.89,149.59,149.62,10795.0,148.1552,148.2541,147.9574,147.987,10795.0
2024-06-20 13:00:00,149.57,149.75,149.29,149.29,9806.0,147.9376,148.1156,147.6606,147.6606,9806.0
2024-06-20 13:10:00,149.38,149.72,149.38,149.65,8587.0,147.7496,148.0859,147.7496,148.0167,8587.0
2024-06-20 13:20:00,149.65,149.65,149.3,149.43,9164.0,148.0167,148.0167,147.6705,147.7991,9164.0
2024-06-20 13:30:00,149.43,149.52,148.87,148.99,12039.0,147.7991,147.8881,147.2452,147.3639,12039.0
2024-06-20 13:40:00,148.95,149.6,148.95,149.39,10731.0,147.3243,147.9672,147.3243,147.7595,10731.0
2024-06-20 13:50:00,149.5,150.01,149.37,149.91,8625.0,147.8683,148.3728,147.7398,148.2739,8625.0
2024-06-20 14:00:00,149.97,150.19,149.92,150.0,10243.0,148.3332,148.5508,148.2837,148.3629,10243.0
2024-06-20 14:10:00,150.05,150.09,149.87,150.05,15615.0,148.4123,148.4519,148.2343,148.4123,15615.0
2024-06-20 14:20:00,150.02,150.48,149.94,150.44,11026.0,148.3827,148.8376,148.3035,148.7981,11026.0
2024-06-20 14:30:00,150.38,150.47,150.16,150.28,12153.0,148.7387,148.8277,148.5211,148.6398,12153.0
2024-06-20 14:40:00,150.28,150.55,150.28,150.49,9722.0,148.6398,148.9069,148.6398,148.8475,9722.0
2024-06-20 14:50:00,150.52,150.57,150.31,150.36,9174.0,148.8772,148.9267,148.6695,148.7189,9174.0
2024-06-20 15:00:00,150.32,150.33,149.95,150.19,10138.0,148.6794,148.6893,148.3134,148.5508,10138.0
2024-06-20 15:10:00,150.19,150.33,149.86,149.89,11931.0,148.5508,148.6893,148.2244,148.2541,11931.0
2024-06-20 15:20:00,149.84,150.25,149.73,150.25,13087.0,148.2046,148.6101,148.0958,148.6101,13087.0
2024-06-20 15:30:00,150.21,150.37,150.04,150.31,16955.0,148.5706,148.7288,148.4024,148.6695,16955.0
2024-06-20 15:40:00,150.31,150.52,150.28,150.42,21650.0,148.6695,148.8772,148.6398,148.7783,21650.0
2024-06-20 15:50:00,150.39,150.79,150.12,150.27,88120.0,148.7486,149.1443,148.4816,148.6299,88120.0
2024-06-21 09:30:00,149.62,149.95,149.02,149.3,178094.0,147.987,148.3134,147.3936,147.6705,178094.0
2024-06-21 09:40:00,149.3,149.72,148.0,149.63,29593.0,147.6705,148.0859,146.3847,147.9969,29593.0
2024-06-21 09:50:00,149.57,149.85,149.19,149.64,7632.0,147.9376,148.2145,147.5617,148.0068,7632.0
2024-06-21 10:00:00,149.8,149.89,149.25,149.47,7733.0,148.1651,148.2541,147.6211,147.8387,7733.0
2024-06-21 10:10:00,149.53,149.66,149.4,149.48,19184.0,147.898,148.0266,147.7694,147.8486,19184.0
2024-06-21 10:20:00,149.45,149.86,149.45,149.64,12356.0,147.8189,148.2244,147.8189,148.0068,12356.0
2024-06-21 10:30:00,149.62,149.65,149.22,149.22,7190.0,147.987,148.0167,147.5914,147.5914,7190.0
2024-06-21 10:40:00,149.2,149.5,149.06,149.5,7643.0,147.5716,147.8683,147.4331,147.8683,7643.0
2024-06-21 10:50:00,149.51,149.81,149.43,149.81,5653.0,147.8782,148.1749,147.7991,148.1749,5653.0
2024-06-21 11:00:00,149.89,149.97,149.67,149.67,6427.0,148.2541,148.3332,148.0365,148.0365,6427.0
2024-06-21 11:10:00,149.69,149.69,149.11,149.33,6877.0,148.0563,148.0563,147.4826,147.7002,6877.0
2024-06-21 11:20:00,149.35,149.59,149.19,149.3,6652.0,147.72,147.9574,147.5617,147.6705,6652.0
2024-06-21 11:30:00,149.36,149.37,149.15,149.17,10439.0,147.7299,147.7398,147.5222,147.5419,10439.0
2024-06-21 11:40:00,149.2,149.43,149.2,149.41,9967.0,147.5716,147.7991,147.5716,147.7793,9967.0
2024-06-21 11:50:00,149.41,149.43,149.15,149.43,6901.0,147.7793,147.7991,147.5222,147.7991,6901.0
2024-06-21 12:00:00,149.44,149.55,149.38,149.41,5067.0,147.809,147.9178,147.7496,147.7793,5067.0
2024-06-21 12:10:00,149.44,149.51,149.29,149.33,14610.0,147.809,147.8782,147.6606,147.7002,14610.0
2024-06-21 12:20:00,149.33,149.39,149.18,149.39,12787.0,147.7002,147.7595,147.5518,147.7595,12787.0
2024-06-21 12:30:00,149.36,149.49,149.32,149.35,7416.0,147.7299,147.8584,147.6903,147.72,7416.0
2024-06-21 12:40:00,149.38,149.45,149.14,149.15,11707.0,147.7496,147.8189,147.5123,147.5222,11707.0
2024-06-21 12:50:00,149.14,149.44,149.06,149.34,12273.0,147.5123,147.809,147.4331,147.7101,12273.0
2024-06-21 13:00:00,149.31,149.42,149.31,149.37,3228.0,147.6804,147.7892,147.6804,147.7398,3228.0
2024-06-21 13:10:00,149.37,149.6,149.34,149.58,25707.0,147.7398,147.9672,147.7101,147.9475,25707.0
2024-06-21 13:20:00,149.54,149.97,149.48,149.88,19998.0,147.9079,148.3332,147.8486,148.2442,19998.0
2024-06-21 13:30:00,149.86,149.96,149.78,149.92,7314.0,148.2244,148.3233,148.1453,148.2837,7314.0
2024-06-21 13:40:00,149.86,149.91,149.55,149.66,14470.0,148.2244,148.2739,147.9178,148.0266,14470.0
2024-06-21 13:50:00,149.73,149.74,149.53,149.53,2617.0,148.0958,148.1057,147.898,147.898,2617.0
2024-06-21 14:00:00,149.53,149.92,149.51,149.92,6906.0,147.898,148.2837,147.8782,148.2837,6906.0
2024-06-21 14:10:00,149.92,150.0,149.85,149.99,13989.0,148.2837,148.3629,148.2145,148.353,13989.0
2024-06-21 14:20:00,149.95,150.09,149.87,150.05,4584.0,148.3134,148.4519,148.2343,148.4123,4584.0
2024-06-21 14:30:00,150.05,150.14,149.76,149.78,6019.0,148.4123,148.5013,148.1255,148.1453,6019.0
2024-06-21 14:40:00,149.82,149.87,149.73,149.74,15690.0,148.1848,148.2343,148.0958,148.1057,15690.0
2024-06-21 14:50:00,149.71,149.96,149.64,149.94,9528.0,148.076,148.3233,148.0068,148.3035,9528.0
2024-06-21 15:00:00,149.86,149.98,149.8,149.87,7980.0,148.2244,148.3431,148.1651,148.2343,7980.0
2024-06-21 15:10:00,149.83,150.13,149.83,150.13,12988.0,148.1947,148.4915,148.1947,148.4915,12988.0
2024-06-21 15:20:00,150.12,150.24,150.04,150.18,9092.0,148.4816,148.6003,148.4024,148.5409,9092.0
2024-06-21 15:30:00,150.21,150.58,150.15,150.51,20615.0,148.5706,148.9365,148.5112,148.8673,20615.0
2024-06-21 15:40:00,150.53,151.0,150.3,150.41,69631.0,148.8871,149.352,148.6596,148.7684,69631.0
2024-06-21 15:50:00,150.41,151.2,150.38,151.01,148101.0,148.7684,149.5498,148.7387,149.3619,148101.0
2024-06-24 09:30:00,152.79,153.5,150.77,151.73,76892.0,151.1224,151.8247,149.1245,150.074,76892.0
2024-06-24 09:40:00,151.88,152.43,151.35,152.13,35829.0,150.2224,150.7664,149.6981,150.4696,35829.0
2024-06-24 09:50:00,152.04,153.19,151.83,153.05,18597.0,150.3806,151.5181,150.1729,151.3796,18597.0
2024-06-24 10:00:00,152.93,153.6,152.7,153.58,19917.0,151.2609,151.9236,151.0334,151.9038,19917.0
2024-06-24 10:10:00,153.35,154.0,153.35,153.87,34841.0,151.6763,152.3192,151.6763,152.1906,34841.0
2024-06-24 10:20:00,153.87,154.6,153.46,153.68,65861.0,152.1906,152.9127,151.7851,152.0027,65861.0
2024-06-24 10:30:00,153.7,154.23,153.63,153.74,69194.0,152.0225,152.5467,151.9533,152.0621,69194.0
2024-06-24 10:40:00,153.74,153.74,153.3,153.45,28620.0,152.0621,152.0621,151.6269,151.7752,28620.0
2024-06-24 10:50:00,153.32,153.76,153.02,153.58,22998.0,151.6466,152.0818,151.3499,151.9038,22998.0
2024-06-24 11:00:00,153.61,153.69,153.43,153.64,12394.0,151.9335,152.0126,151.7554,151.9631,12394.0
2024-06-24 11:10:00,153.67,154.01,153.59,153.97,27959.0,151.9928,152.3291,151.9137,152.2895,27959.0
2024-06-24 11:20:00,153.97,153.97,153.44,153.75,43616.0,152.2895,152.2895,151.7653,152.0719,43616.0
2024-06-24 11:30:00,153.76,154.47,153.72,154.25,20631.0,152.0818,152.7841,152.0423,152.5665,20631.0
2024-06-24 11:40:00,154.2,154.24,153.69,153.83,19918.0,152.517,152.5566,152.0126,152.1511,19918.0
2024-06-24 11:50:00,153.89,154.05,153.64,153.93,26052.0,152.2104,152.3687,151.9631,152.25,26052.0
2024-06-24 12:00:00,153.93,154.26,153.9,153.95,14307.0,152.25,152.5764,152.2203,152.2698,14307.0
2024-06-24 12:10:00,153.94,154.09,153.86,154.07,26446.0,152.2599,152.4082,152.1807,152.3885,26446.0
2024-06-24 12:20:00,154.08,154.08,153.86,153.99,15606.0,152.3983,152.3983,152.1807,152.3093,15606.0
2024-06-24 12:30:00,154.0,154.12,153.92,154.05,40428.0,152.3192,152.4379,152.2401,152.3687,40428.0
2024-06-24 12:40:00,154.0,154.05,153.81,153.9,17493.0,152.3192,152.3687,152.1313,152.2203,17493.0
2024-06-24 12:50:00,153.95,154.15,153.82,153.89,23763.0,152.2698,152.4676,152.1412,152.2104,23763.0
2024-06-24 13:00:00,154.02,154.07,153.41,153.61,12838.0,152.339,152.3885,151.7357,151.9335,12838.0
2024-06-24 13:10:00,153.65,153.83,153.59,153.66,5034.0,151.973,152.1511,151.9137,151.9829,5034.0
2024-06-24 13:20:00,153.65,153.76,153.5,153.62,12123.0,151.973,152.0818,151.8247,151.9434,12123.0
2024-06-24 13:30:00,153.58,153.69,153.42,153.58,13514.0,151.9038,152.0126,151.7455,151.9038,13514.0
2024-06-24 13:40:00,153.64,153.75,153.55,153.6,14045.0,151.9631,152.0719,151.8741,151.9236,14045.0
2024-06-24 13:50:00,153.6,153.87,153.5,153.62,18167.0,151.9236,152.1906,151.8247,151.9434,18167.0
2024-06-24 14:00:00,153.61,153.81,153.52,153.72,12245.0,151.9335,152.1313,151.8445,152.0423,12245.0
2024-06-24 14:10:00,153.66,154.45,153.66,154.42,24488.0,151.9829,152.7643,151.9829,152.7346,24488.0
2024-06-24 14:20:00,154.45,154.57,153.95,154.34,41368.0,152.7643,152.883,152.2698,152.6555,41368.0
2024-06-24 14:30:00,154.37,154.82,154.08,154.79,23971.0,152.6852,153.1303,152.3983,153.1006,23971.0
2024-06-24 14:40:00,154.75,155.47,154.69,155.43,25556.0,153.061,153.7732,153.0017,153.7336,25556.0
2024-06-24 14:50:00,155.47,155.64,155.19,155.37,39989.0,153.7732,153.9413,153.4962,153.6743,39989.0
2024-06-24 15:00:00,155.34,155.6,155.23,155.43,18273.0,153.6446,153.9018,153.5358,153.7336,18273.0
2024-06-24 15:10:00,155.43,155.55,155.27,155.48,16424.0,153.7336,153.8523,153.5754,153.7831,16424.0
2024-06-24 15:20:00,155.49,155.5,154.99,155.07,29703.0,153.793,153.8028,153.2984,153.3775,29703.0
2024-06-24 15:30:00,155.12,155.16,154.79,155.03,57721.0,153.427,153.4666,153.1006,153.338,57721.0
2024-06-24 15:40:00,155.05,155.13,154.82,154.95,49543.0,153.3578,153.4369,153.1303,153.2589,49543.0
2024-06-24 15:50:00,154.97,155.04,154.46,154.53,159823.0,153.2786,153.3479,152.7742,152.8434,159823.0
2024-06-25 09:30:00,156.11,158.09,154.01,157.47,120906.0,154.4062,156.3646,152.3291,155.7513,120906.0
2024-06-25 09:40:00,157.65,160.59,157.35,159.47,269373.0,155.9294,158.8373,155.6327,157.7295,269373.0
2024-06-25 09:50:00,159.43,159.97,158.54,159.03,110420.0,157.69,158.2241,156.8097,157.2943,110420.0
2024-06-25 10:00:00,159.03,159.97,158.85,159.75,54931.0,157.2943,158.2241,157.1163,158.0065,54931.0
2024-06-25 10:10:00,159.85,160.37,159.63,160.08,323789.0,158.1054,158.6197,157.8878,158.3329,323789.0
2024-06-25 10:20:00,160.19,160.19,158.81,159.29,48770.0,158.4417,158.4417,157.0767,157.5515,48770.0
2024-06-25 10:30:00,159.22,160.25,159.14,160.05,61102.0,157.4822,158.501,157.4031,158.3032,61102.0
2024-06-25 10:40:00,160.1,160.35,159.42,159.57,130250.0,158.3526,158.5999,157.6801,157.8284,130250.0
2024-06-25 10:50:00,159.56,160.32,159.38,160.23,176034.0,157.8185,158.5702,157.6405,158.4812,176034.0
2024-06-25 11:00:00,160.28,160.85,160.22,160.73,54343.0,158.5307,159.0945,158.4713,158.9758,54343.0
2024-06-25 11:10:00,160.7,160.74,160.17,160.57,31861.0,158.9461,158.9857,158.4219,158.8175,31861.0
2024-06-25 11:20:00,160.65,161.45,160.6,160.9,100651.0,158.8966,159.6879,158.8472,159.1439,100651.0
2024-06-25 11:30:00,160.96,161.68,160.53,160.53,39452.0,159.2033,159.9154,158.7779,158.7779,39452.0
2024-06-25 11:40:00,160.55,160.65,159.64,159.64,60937.0,158.7977,158.8966,157.8977,157.8977,60937.0
2024-06-25 11:50:00,159.65,160.13,159.43,159.88,25019.0,157.9076,158.3823,157.69,158.135,25019.0
2024-06-25 12:00:00,159.87,160.28,159.86,160.22,20539.0,158.1252,158.5307,158.1153,158.4713,20539.0
2024-06-25 12:10:00,160.24,160.49,159.72,160.22,19766.0,158.4911,158.7384,157.9768,158.4713,19766.0
2024-06-25 12:20:00,160.27,160.57,159.9,160.35,12739.0,158.5208,158.8175,158.1548,158.5999,12739.0
2024-06-25 12:30:00,160.21,160.71,159.97,160.71,20279.0,158.4614,158.956,158.2241,158.956,20279.0
2024-06-25 12:40:00,160.75,160.86,160.13,160.25,79074.0,158.9955,159.1043,158.3823,158.501,79074.0
2024-06-25 12:50:00,160.16,160.37,159.76,159.9,25695.0,158.412,158.6197,158.0164,158.1548,25695.0
2024-06-25 13:00:00,159.9,160.3,159.34,160.3,16609.0,158.1548,158.5505,157.6009,158.5505,16609.0
2024-06-25 13:10:00,160.29,160.32,159.73,160.05,14337.0,158.5406,158.5702,157.9867,158.3032,14337.0
2024-06-25 13:20:00,160.05,160.21,159.97,160.15,10734.0,158.3032,158.4614,158.2241,158.4021,10734.0
2024-06-25 13:30:00,160.06,160.1,159.6,159.91,17565.0,158.3131,158.3526,157.8581,158.1647,17565.0
2024-06-25 13:40:00,160.02,160.02,159.74,159.93,14250.0,158.2735,158.2735,157.9966,158.1845,14250.0
2024-06-25 13:50:00,159.94,160.09,159.68,159.99,13688.0,158.1944,158.3428,157.9372,158.2438,13688.0
2024-06-25 14:00:00,160.15,160.8,160.15,160.8,16494.0,158.4021,159.045,158.4021,159.045,16494.0
2024-06-25 14:10:00,160.84,161.23,160.67,161.23,13740.0,159.0846,159.4703,158.9164,159.4703,13740.0
2024-06-25 14:20:00,161.22,161.25,160.94,161.25,23388.0,159.4604,159.4901,159.1835,159.4901,23388.0
2024-06-25 14:30:00,161.22,161.27,160.98,161.14,24189.0,159.4604,159.5099,159.223,159.3813,24189.0
2024-06-25 14:40:00,161.18,161.22,160.81,161.02,15907.0,159.4209,159.4604,159.0549,159.2626,15907.0
2024-06-25 14:50:00,161.06,161.07,160.69,160.94,14713.0,159.3022,159.3121,158.9362,159.1835,14713.0
2024-06-25 15:00:00,160.89,161.2,160.61,160.75,24698.0,159.134,159.4406,158.8571,158.9955,24698.0
2024-06-25 15:10:00,160.72,160.93,160.65,160.67,16001.0,158.9659,159.1736,158.8966,158.9164,16001.0
2024-06-25 15:20:00,160.68,160.74,160.48,160.67,19193.0,158.9263,158.9857,158.7285,158.9164,19193.0
2024-06-25 15:30:00,160.65,160.66,159.93,159.93,64997.0,158.8966,158.9065,158.1845,158.1845,64997.0
2024-06-25 15:40:00,159.94,160.09,159.58,159.63,68854.0,158.1944,158.3428,157.8383,157.8878,68854.0
2024-06-25 15:50:00,159.62,160.75,159.6,160.71,259022.0,157.8779,158.9955,157.8581,158.956,259022.0
2024-06-26 09:30:00,160.0,160.57,159.53,159.86,46377.0,158.2537,158.8175,157.7889,158.1153,46377.0
2024-06-26 09:40:00,159.87,160.19,159.26,159.65,33144.0,158.1252,158.4417,157.5218,157.9076,33144.0
2024-06-26 09:50:00,159.77,160.29,159.07,159.54,48684.0,158.0262,158.5406,157.3339,157.7988,48684.0
2024-06-26 10:00:00,159.5,160.02,159.01,159.02,39794.0,157.7592,158.2735,157.2745,157.2844,39794.0
2024-06-26 10:10:00,159.04,160.22,158.86,159.84,40720.0,157.3042,158.4713,157.1262,158.0955,40720.0
2024-06-26 10:20:00,159.83,160.26,159.77,159.83,30626.0,158.0856,158.5109,158.0262,158.0856,30626.0
2024-06-26 10:30:00,159.84,160.22,159.15,159.9,69284.0,158.0955,158.4713,157.413,158.1548,69284.0
2024-06-26 10:40:00,159.96,160.16,159.84,159.98,60920.0,158.2142,158.412,158.0955,158.234,60920.0
2024-06-26 10:50:00,160.03,160.14,159.36,159.65,31870.0,158.2834,158.3922,157.6207,157.9076,31870.0
2024-06-26 11:00:00,159.77,159.9,159.08,159.31,26048.0,158.0262,158.1548,157.3438,157.5713,26048.0
2024-06-26 11:10:00,159.29,159.96,158.93,159.91,39174.0,157.5515,158.2142,157.1954,158.1647,39174.0
2024-06-26 11:20:00,159.94,160.07,159.61,159.89,37255.0,158.1944,158.323,157.868,158.1449,37255.0
2024-06-26 11:30:00,159.85,159.87,159.45,159.45,40506.0,158.1054,158.1252,157.7097,157.7097,40506.0
2024-06-26 11:40:00,159.51,159.69,159.48,159.56,41083.0,157.7691,157.9471,157.7394,157.8185,41083.0
2024-06-26 11:50:00,159.47,159.82,159.28,159.28,49552.0,157.7295,158.0757,157.5416,157.5416,49552.0
2024-06-26 12:00:00,159.23,159.49,159.1,159.2,25744.0,157.4921,157.7493,157.3636,157.4625,25744.0
2024-06-26 12:10:00,159.18,159.48,159.06,159.42,22112.0,157.4427,157.7394,157.324,157.6801,22112.0
2024-06-26 12:20:00,159.41,159.6,159.24,159.58,19842.0,157.6702,157.8581,157.502,157.8383,19842.0
2024-06-26 12:30:00,159.49,159.94,159.44,159.88,20005.0,157.7493,158.1944,157.6998,158.135,20005.0
2024-06-26 12:40:00,159.95,160.2,159.83,160.0,27789.0,158.2043,158.4516,158.0856,158.2537,27789.0
2024-06-26 12:50:00,160.03,160.4,159.84,160.15,22168.0,158.2834,158.6494,158.0955,158.4021,22168.0
2024-06-26 13:00:00,160.13,160.16,159.84,159.97,16727.0,158.3823,158.412,158.0955,158.2241,16727.0
2024-06-26 13:10:00,159.93,160.3,159.93,160.1,21636.0,158.1845,158.5505,158.1845,158.3526,21636.0
2024-06-26 13:20:00,160.06,160.11,159.9,159.92,33060.0,158.3131,158.3625,158.1548,158.1746,33060.0
2024-06-26 13:30:00,159.92,160.04,159.78,160.0,17879.0,158.1746,158.2933,158.0361,158.2537,17879.0
2024-06-26 13:40:00,159.93,160.0,159.72,159.72,15975.0,158.1845,158.2537,157.9768,157.9768,15975.0
2024-06-26 13:50:00,159.77,160.21,159.74,160.18,33823.0,158.0262,158.4614,157.9966,158.4318,33823.0
2024-06-26 14:00:00,160.15,160.18,159.95,160.04,14253.0,158.4021,158.4318,158.2043,158.2933,14253.0
2024-06-26 14:10:00,160.0,160.21,159.91,160.15,15945.0,158.2537,158.4614,158.1647,158.4021,15945.0
2024-06-26 14:20:00,160.16,160.51,160.16,160.34,18530.0,158.412,158.7582,158.412,158.59,18530.0
2024-06-26 14:30:00,160.38,160.47,160.22,160.25,8784.0,158.6296,158.7186,158.4713,158.501,8784.0
2024-06-26 14:40:00,160.23,160.53,160.22,160.45,14136.0,158.4812,158.7779,158.4713,158.6988,14136.0
2024-06-26 14:50:00,160.46,160.6,160.3,160.5,15437.0,158.7087,158.8472,158.5505,158.7483,15437.0
2024-06-26 15:00:00,160.51,160.84,160.45,160.68,18385.0,158.7582,159.0846,158.6988,158.9263,18385.0
2024-06-26 15:10:00,160.71,160.72,160.48,160.5,26022.0,158.956,158.9659,158.7285,158.7483,26022.0
2024-06-26 15:20:00,160.52,160.74,160.5,160.64,37079.0,158.7681,158.9857,158.7483,158.8867,37079.0
2024-06-26 15:30:00,160.65,161.05,160.47,160.97,34950.0,158.8966,159.2923,158.7186,159.2131,34950.0
2024-06-26 15:40:00,160.97,161.25,160.95,160.99,42461.0,159.2131,159.4901,159.1934,159.2329,42461.0
2024-06-26 15:50:00,160.99,161.57,160.99,161.34,141442.0,159.2329,159.8066,159.2329,159.5791,141442.0
2024-06-27 09:30:00,161.62,161.62,160.23,160.88,37891.0,159.8561,159.8561,158.4812,159.1241,37891.0
2024-06-27 09:40:00,161.07,161.69,160.7,161.53,15945.0,159.3121,159.9253,158.9461,159.767,15945.0
2024-06-27 09:50:00,161.49,161.49,160.71,161.05,20922.0,159.7275,159.7275,158.956,159.2923,20922.0
2024-06-27 10:00:00,161.05,161.33,160.7,160.87,17851.0,159.2923,159.5692,158.9461,159.1142,17851.0
2024-06-27 10:10:00,160.84,161.5,160.54,160.67,26604.0,159.0846,159.7374,158.7878,158.9164,26604.0
2024-06-27 10:20:00,160.62,160.74,160.09,160.2,17830.0,158.867,158.9857,158.3428,158.4516,17830.0
2024-06-27 10:30:00,160.25,160.25,159.76,159.78,28526.0,158.501,158.501,158.0164,158.0361,28526.0
2024-06-27 10:40:00,159.77,160.06,159.52,159.98,20549.0,158.0262,158.3131,157.779,158.234,20549.0
2024-06-27 10:50:00,159.9,159.9,159.34,159.37,18459.0,158.1548,158.1548,157.6009,157.6306,18459.0
2024-06-27 11:00:00,159.44,159.75,159.25,159.75,15678.0,157.6998,158.0065,157.5119,158.0065,15678.0
2024-06-27 11:10:00,159.68,159.94,159.67,159.79,5504.0,157.9372,158.1944,157.9273,158.046,5504.0
2024-06-27 11:20:00,159.92,159.92,159.4,159.4,16149.0,158.1746,158.1746,157.6603,157.6603,16149.0
2024-06-27 11:30:00,159.42,159.42,158.78,158.85,14638.0,157.6801,157.6801,157.047,157.1163,14638.0
2024-06-27 11:40:00,158.86,159.06,158.7,158.97,13743.0,157.1262,157.324,156.9679,157.235,13743.0
2024-06-27 11:50:00,159.07,159.12,158.57,158.58,10676.0,157.3339,157.3833,156.8393,156.8492,10676.0
2024-06-27 12:00:00,158.52,159.18,158.49,159.08,13289.0,156.7899,157.4427,156.7602,157.3438,13289.0
2024-06-27 12:10:00,159.12,159.18,158.95,159.05,7592.0,157.3833,157.4427,157.2152,157.3141,7592.0
2024-06-27 12:20:00,159.1,159.3,159.06,159.26,9796.0,157.3636,157.5614,157.324,157.5218,9796.0
2024-06-27 12:30:00,159.22,159.46,159.09,159.09,8785.0,157.4822,157.7196,157.3537,157.3537,8785.0
2024-06-27 12:40:00,159.1,159.34,158.97,159.16,7170.0,157.3636,157.6009,157.235,157.4229,7170.0
2024-06-27 12:50:00,159.14,159.26,158.98,158.98,10643.0,157.4031,157.5218,157.2449,157.2449,10643.0
2024-06-27 13:00:00,159.04,159.41,158.94,159.35,4681.0,157.3042,157.6702,157.2053,157.6108,4681.0
2024-06-27 13:10:00,159.41,159.42,159.0,159.05,27088.0,157.6702,157.6801,157.2646,157.3141,27088.0
2024-06-27 13:20:00,159.14,159.16,158.8,158.97,41084.0,157.4031,157.4229,157.0668,157.235,41084.0
2024-06-27 13:30:00,158.96,158.98,158.68,158.68,12967.0,157.2251,157.2449,156.9481,156.9481,12967.0
2024-06-27 13:40:00,158.76,158.98,158.72,158.88,8891.0,157.0273,157.2449,156.9877,157.146,8891.0
2024-06-27 13:50:00,158.88,159.17,158.88,159.01,9498.0,157.146,157.4328,157.146,157.2745,9498.0
2024-06-27 14:00:00,158.91,158.95,158.66,158.94,7365.0,157.1756,157.2152,156.9284,157.2053,7365.0
2024-06-27 14:10:00,158.92,158.99,158.77,158.99,7084.0,157.1855,157.2548,157.0372,157.2548,7084.0
2024-06-27 14:20:00,158.96,159.06,158.91,158.91,5021.0,157.2251,157.324,157.1756,157.1756,5021.0
2024-06-27 14:30:00,158.93,159.21,158.91,159.15,3895.0,157.1954,157.4724,157.1756,157.413,3895.0
2024-06-27 14:40:00,159.07,159.79,159.07,159.79,15399.0,157.3339,158.046,157.3339,158.046,15399.0
2024-06-27 14:50:00,159.69,159.92,159.69,159.7,13036.0,157.9471,158.1746,157.9471,157.957,13036.0
2024-06-27 15:00:00,159.76,159.77,159.48,159.69,12247.0,158.0164,158.0262,157.7394,157.9471,12247.0
2024-06-27 15:10:00,159.77,159.97,159.77,159.89,6442.0,158.0262,158.2241,158.0262,158.1449,6442.0
2024-06-27 15:20:00,159.86,160.28,159.86,160.22,18173.0,158.1153,158.5307,158.1153,158.4713,18173.0
2024-06-27 15:30:00,160.21,160.29,159.98,160.08,16586.0,158.4614,158.5406,158.234,158.3329,16586.0
2024-06-27 15:40:00,160.12,160.26,159.88,159.94,17918.0,158.3724,158.5109,158.135,158.1944,17918.0
2024-06-27 15:50:00,159.92,160.3,159.9,160.28,107430.0,158.1746,158.5505,158.1548,158.5307,107430.0
2024-06-28 09:30:00,160.5,162.5,160.21,162.49,63544.0,158.7483,160.7264,158.4614,160.7166,63544.0
2024-06-28 09:40:00,162.26,162.46,162.0,162.1,26011.0,160.4891,160.6869,160.2319,160.3308,26011.0
2024-06-28 09:50:00,162.28,162.4,161.36,161.36,63100.0,160.5088,160.6275,159.5989,159.5989,63100.0
2024-06-28 10:00:00,161.56,162.08,161.5,161.93,13549.0,159.7967,160.311,159.7374,160.1627,13549.0
2024-06-28 10:10:00,161.81,162.02,161.45,161.5,16163.0,160.044,160.2517,159.6879,159.7374,16163.0
2024-06-28 10:20:00,161.5,161.77,161.39,161.62,9435.0,159.7374,160.0044,159.6286,159.8561,9435.0
2024-06-28 10:30:00,161.63,161.79,161.04,161.12,17634.0,159.8659,160.0242,159.2824,159.3615,17634.0
2024-06-28 10:40:00,161.1,161.73,161.06,161.6,18715.0,159.3417,159.9649,159.3022,159.8363,18715.0
2024-06-28 10:50:00,161.7,162.12,161.55,162.05,31061.0,159.9352,160.3506,159.7868,160.2814,31061.0
2024-06-28 11:00:00,162.02,162.02,161.49,161.55,14552.0,160.2517,160.2517,159.7275,159.7868,14552.0
2024-06-28 11:10:00,161.61,161.77,161.29,161.63,13950.0,159.8462,160.0044,159.5297,159.8659,13950.0
2024-06-28 11:20:00,161.63,162.1,161.63,161.89,15602.0,159.8659,160.3308,159.8659,160.1231,15602.0
2024-06-28 11:30:00,161.87,162.05,161.69,162.0,24946.0,160.1033,160.2814,159.9253,160.2319,24946.0
2024-06-28 11:40:00,161.99,162.0,161.75,161.75,24610.0,160.222,160.2319,159.9846,159.9846,24610.0
2024-06-28 11:50:00,161.77,161.85,161.43,161.43,13410.0,160.0044,160.0835,159.6681,159.6681,13410.0
2024-06-28 12:00:00,161.44,161.58,160.4,160.55,19892.0,159.678,159.8165,158.6494,158.7977,19892.0
2024-06-28 12:10:00,160.44,160.5,159.63,159.92,17412.0,158.6889,158.7483,157.8878,158.1746,17412.0
2024-06-28 12:20:00,160.03,160.36,159.88,160.29,12768.0,158.2834,158.6098,158.135,158.5406,12768.0
2024-06-28 12:30:00,160.24,160.35,159.62,159.73,7450.0,158.4911,158.5999,157.8779,157.9867,7450.0
2024-06-28 12:40:00,159.59,160.03,159.57,159.96,8022.0,157.8482,158.2834,157.8284,158.2142,8022.0
2024-06-28 12:50:00,159.87,160.04,159.8,159.84,8741.0,158.1252,158.2933,158.0559,158.0955,8741.0
2024-06-28 13:00:00,159.8,159.98,159.68,159.97,12529.0,158.0559,158.234,157.9372,158.2241,12529.0
2024-06-28 13:10:00,160.06,160.33,160.04,160.17,9367.0,158.3131,158.5801,158.2933,158.4219,9367.0
2024-06-28 13:20:00,160.27,160.33,160.0,160.0,10274.0,158.5208,158.5801,158.2537,158.2537,10274.0
2024-06-28 13:30:00,159.95,160.03,159.67,159.91,17559.0,158.2043,158.2834,157.9273,158.1647,17559.0
2024-06-28 13:40:00,159.95,160.07,159.82,159.89,15395.0,158.2043,158.323,158.0757,158.1449,15395.0
2024-06-28 13:50:00,159.99,160.07,159.83,159.83,8819.0,158.2438,158.323,158.0856,158.0856,8819.0
2024-06-28 14:00:00,159.9,160.18,159.76,160.07,33717.0,158.1548,158.4318,158.0164,158.323,33717.0
2024-06-28 14:10:00,160.05,160.28,160.03,160.07,9622.0,158.3032,158.5307,158.2834,158.323,9622.0
2024-06-28 14:20:00,160.03,160.05,159.7,159.85,10891.0,158.2834,158.3032,157.957,158.1054,10891.0
2024-06-28 14:30:00,159.87,160.09,159.69,159.99,13459.0,158.1252,158.3428,157.9471,158.2438,13459.0
2024-06-28 14:40:00,160.01,160.14,159.79,159.81,9428.0,158.2636,158.3922,158.046,158.0658,9428.0
2024-06-28 14:50:00,159.81,159.99,159.58,159.72,9425.0,158.0658,158.2438,157.8383,157.9768,9425.0
2024-06-28 15:00:00,159.72,159.91,159.58,159.87,21043.0,157.9768,158.1647,157.8383,158.1252,21043.0
2024-06-28 15:10:00,159.75,159.89,159.59,159.77,12699.0,158.0065,158.1449,157.8482,158.0262,12699.0
2024-06-28 15:20:00,159.72,159.8,159.57,159.57,16835.0,157.9768,158.0559,157.8284,157.8284,16835.0
2024-06-28 15:30:00,159.64,159.84,159.34,159.66,18552.0,157.8977,158.0955,157.6009,157.9174,18552.0
2024-06-28 15:40:00,159.68,159.68,159.43,159.58,41047.0,157.9372,157.9372,157.69,157.8383,41047.0
2024-06-28 15:50:00,159.55,159.58,158.9,159.56,166634.0,157.8086,157.8383,157.1657,157.8185,166634.0
2024-07-01 09:30:00,159.75,160.0,158.27,158.38,28214.0,158.0065,158.2537,156.5426,156.6514,28214.0
2024-07-01 09:40:00,158.41,158.57,157.25,157.42,40064.0,156.6811,156.8393,155.5337,155.7019,40064.0
2024-07-01 09:50:00,157.26,157.47,156.51,156.64,37934.0,155.5436,155.7513,154.8018,154.9304,37934.0
2024-07-01 10:00:00,156.75,157.06,156.15,156.46,71643.0,155.0392,155.3458,154.4458,154.7524,71643.0
2024-07-01 10:10:00,156.37,156.88,155.73,156.76,34738.0,154.6634,155.1678,154.0303,155.0491,34738.0
2024-07-01 10:20:00,156.84,157.02,155.98,156.14,20107.0,155.1282,155.3063,154.2776,154.4359,20107.0
2024-07-01 10:30:00,156.19,156.19,155.61,155.62,30231.0,154.4853,154.4853,153.9116,153.9215,30231.0
2024-07-01 10:40:00,155.62,156.2,155.35,155.35,17807.0,153.9215,154.4952,153.6545,153.6545,17807.0
2024-07-01 10:50:00,155.34,155.71,155.31,155.43,11972.0,153.6446,154.0106,153.6149,153.7336,11972.0
2024-07-01 11:00:00,155.4,155.41,155.04,155.17,27853.0,153.7039,153.7138,153.3479,153.4764,27853.0
2024-07-01 11:10:00,155.07,155.19,154.73,154.76,25856.0,153.3775,153.4962,153.0413,153.0709,25856.0
2024-07-01 11:20:00,154.82,155.26,154.68,155.13,19630.0,153.1303,153.5655,152.9918,153.4369,19630.0
2024-07-01 11:30:00,155.1,155.23,154.72,154.86,15652.0,153.4072,153.5358,153.0314,153.1698,15652.0
2024-07-01 11:40:00,154.94,155.05,154.6,155.05,26821.0,153.249,153.3578,152.9127,153.3578,26821.0
2024-07-01 11:50:00,155.0,155.12,154.52,154.69,19549.0,153.3083,153.427,152.8335,153.0017,19549.0
2024-07-01 12:00:00,154.75,155.2,154.6,155.15,25195.0,153.061,153.5061,152.9127,153.4567,25195.0
2024-07-01 12:10:00,155.2,155.21,154.74,154.85,11653.0,153.5061,153.516,153.0511,153.1599,11653.0
2024-07-01 12:20:00,154.8,155.04,154.75,155.04,14586.0,153.1105,153.3479,153.061,153.3479,14586.0
2024-07-01 12:30:00,155.06,155.06,154.74,154.74,8182.0,153.3676,153.3676,153.0511,153.0511,8182.0
2024-07-01 12:40:00,154.8,155.31,154.74,155.0,17822.0,153.1105,153.6149,153.0511,153.3083,17822.0
2024-07-01 12:50:00,154.93,155.6,154.85,155.51,16037.0,153.2391,153.9018,153.1599,153.8127,16037.0
2024-07-01 13:00:00,155.58,155.58,155.02,155.43,16984.0,153.882,153.882,153.3281,153.7336,16984.0
2024-07-01 13:10:00,155.5,155.75,155.49,155.59,25470.0,153.8028,154.0501,153.793,153.8919,25470.0
2024-07-01 13:20:00,155.67,155.82,155.43,155.75,13066.0,153.971,154.1194,153.7336,154.0501,13066.0
2024-07-01 13:30:00,155.74,155.81,155.36,155.51,23025.0,154.0402,154.1095,153.6644,153.8127,23025.0
2024-07-01 13:40:00,155.46,155.89,155.46,155.65,12021.0,153.7633,154.1886,153.7633,153.9512,12021.0
2024-07-01 13:50:00,155.64,156.2,155.63,156.2,20262.0,153.9413,154.4952,153.9314,154.4952,20262.0
2024-07-01 14:00:00,156.2,156.57,156.15,156.49,20521.0,154.4952,154.8612,154.4458,154.782,20521.0
2024-07-01 14:10:00,156.5,156.73,156.42,156.72,15663.0,154.7919,155.0194,154.7128,155.0095,15663.0
2024-07-01 14:20:00,156.72,156.88,156.63,156.78,20369.0,155.0095,155.1678,154.9205,155.0689,20369.0
2024-07-01 14:30:00,156.75,157.11,156.68,157.05,24567.0,155.0392,155.3953,154.97,155.3359,24567.0
2024-07-01 14:40:00,157.0,157.17,156.88,157.15,9462.0,155.2865,155.4546,155.1678,155.4348,9462.0
2024-07-01 14:50:00,157.15,157.45,157.07,157.36,21173.0,155.4348,155.7316,155.3557,155.6425,21173.0
2024-07-01 15:00:00,157.4,157.44,157.13,157.34,18737.0,155.6821,155.7217,155.4151,155.6228,18737.0
2024-07-01 15:10:00,157.36,157.79,157.31,157.52,14957.0,155.6425,156.0679,155.5931,155.8008,14957.0
2024-07-01 15:20:00,157.58,157.73,157.07,157.23,34984.0,155.8601,156.0085,155.3557,155.514,34984.0
2024-07-01 15:30:00,157.22,157.28,156.79,156.87,28286.0,155.5041,155.5634,155.0788,155.1579,28286.0
2024-07-01 15:40:00,156.91,157.08,156.77,156.77,31309.0,155.1975,155.3656,155.059,155.059,31309.0
2024-07-01 15:50:00,156.8,157.03,156.42,156.44,160305.0,155.0887,155.3161,154.7128,154.7326,160305.0
2024-07-02 09:30:00,156.07,156.22,154.93,156.05,36835.0,154.3666,154.515,153.2391,154.3468,36835.0
2024-07-02 09:40:00,156.17,156.94,156.04,156.42,20762.0,154.4655,155.2271,154.337,154.7128,20762.0
2024-07-02 09:50:00,156.39,156.95,156.24,156.93,13910.0,154.6831,155.237,154.5348,155.2172,13910.0
2024-07-02 10:00:00,156.98,157.6,156.72,157.59,28034.0,155.2667,155.8799,155.0095,155.87,28034.0
2024-07-02 10:10:00,157.54,157.58,156.17,156.76,34268.0,155.8206,155.8601,154.4655,155.0491,34268.0
2024-07-02 10:20:00,156.9,157.47,156.87,157.38,27256.0,155.1876,155.7513,155.1579,155.6623,27256.0
2024-07-02 10:30:00,157.31,157.72,157.22,157.31,16131.0,155.5931,155.9986,155.5041,155.5931,16131.0
2024-07-02 10:40:00,157.27,157.44,156.75,156.96,11628.0,155.5535,155.7217,155.0392,155.2469,11628.0
2024-07-02 10:50:00,156.77,156.96,156.63,156.69,7369.0,155.059,155.2469,154.9205,154.9799,7369.0
2024-07-02 11:00:00,156.72,156.95,156.17,156.17,25506.0,155.0095,155.237,154.4655,154.4655,25506.0
2024-07-02 11:10:00,156.1,156.55,156.08,156.5,12522.0,154.3963,154.8414,154.3765,154.7919,12522.0
2024-07-02 11:20:00,156.45,156.61,156.2,156.43,12145.0,154.7425,154.9007,154.4952,154.7227,12145.0
2024-07-02 11:30:00,156.48,156.5,155.95,156.01,13269.0,154.7722,154.7919,154.2479,154.3073,13269.0
2024-07-02 11:40:00,156.09,156.13,155.67,155.7,13627.0,154.3864,154.426,153.971,154.0007,13627.0
2024-07-02 11:50:00,155.75,156.43,155.64,156.26,12371.0,154.0501,154.7227,153.9413,154.5546,12371.0
2024-07-02 12:00:00,156.19,156.51,156.09,156.36,6800.0,154.4853,154.8018,154.3864,154.6535,6800.0
2024-07-02 12:10:00,156.3,156.35,156.07,156.08,5239.0,154.5941,154.6436,154.3666,154.3765,5239.0
2024-07-02 12:20:00,156.09,156.34,156.09,156.17,6576.0,154.3864,154.6337,154.3864,154.4655,6576.0
2024-07-02 12:30:00,156.25,156.25,156.05,156.05,6223.0,154.5447,154.5447,154.3468,154.3468,6223.0
2024-07-02 12:40:00,156.06,156.48,156.06,156.48,11515.0,154.3567,154.7722,154.3567,154.7722,11515.0
2024-07-02 12:50:00,156.47,156.52,156.33,156.46,6992.0,154.7623,154.8117,154.6238,154.7524,6992.0
2024-07-02 13:00:00,156.51,156.73,156.3,156.73,5986.0,154.8018,155.0194,154.5941,155.0194,5986.0
2024-07-02 13:10:00,156.76,156.76,156.46,156.53,5772.0,155.0491,155.0491,154.7524,154.8216,5772.0
2024-07-02 13:20:00,156.5,156.65,156.42,156.62,4893.0,154.7919,154.9403,154.7128,154.9106,4893.0
2024-07-02 13:30:00,156.66,156.86,156.66,156.73,119657.0,154.9502,155.148,154.9502,155.0194,119657.0
2024-07-02 13:40:00,156.71,156.71,156.36,156.4,5315.0,154.9996,154.9996,154.6535,154.693,5315.0
2024-07-02 13:50:00,156.44,156.56,156.44,156.47,3157.0,154.7326,154.8513,154.7326,154.7623,3157.0
2024-07-02 14:00:00,156.4,156.64,156.39,156.6,5841.0,154.693,154.9304,154.6831,154.8908,5841.0
2024-07-02 14:10:00,156.64,156.69,156.53,156.66,4398.0,154.9304,154.9799,154.8216,154.9502,4398.0
2024-07-02 14:20:00,156.63,156.89,156.63,156.79,9024.0,154.9205,155.1777,154.9205,155.0788,9024.0
2024-07-02 14:30:00,156.8,156.8,156.53,156.53,3740.0,155.0887,155.0887,154.8216,154.8216,3740.0
2024-07-02 14:40:00,156.53,156.7,156.52,156.52,6299.0,154.8216,154.9898,154.8117,154.8117,6299.0
2024-07-02 14:50:00,156.52,156.79,156.52,156.7,8766.0,154.8117,155.0788,154.8117,154.9898,8766.0
2024-07-02 15:00:00,156.69,156.73,156.47,156.52,6181.0,154.9799,155.0194,154.7623,154.8117,6181.0
2024-07-02 15:10:00,156.49,156.76,156.48,156.62,8396.0,154.782,155.0491,154.7722,154.9106,8396.0
2024-07-02 15:20:00,156.65,157.0,156.64,156.89,10574.0,154.9403,155.2865,154.9304,155.1777,10574.0
2024-07-02 15:30:00,156.88,156.97,156.75,156.86,17147.0,155.1678,155.2568,155.0392,155.148,17147.0
2024-07-02 15:40:00,156.88,157.01,156.79,156.8,24248.0,155.1678,155.2964,155.0788,155.0887,24248.0
2024-07-02 15:50:00,156.82,156.9,156.51,156.62,92144.0,155.1084,155.1876,154.8018,154.9106,92144.0
2024-07-03 09:30:00,156.5,156.74,155.3,156.23,79790.0,154.7919,155.0293,153.605,154.5249,79790.0
2024-07-03 09:40:00,156.24,156.24,155.44,155.57,15762.0,154.5348,154.5348,153.7435,153.8721,15762.0
2024-07-03 09:50:00,155.59,156.0,154.87,155.7,29597.0,153.8919,154.2974,153.1797,154.0007,29597.0
2024-07-03 10:00:00,155.83,156.3,155.47,155.81,18604.0,154.1292,154.5941,153.7732,154.1095,18604.0
2024-07-03 10:10:00,155.81,156.41,155.7,155.99,18380.0,154.1095,154.7029,154.0007,154.2875,18380.0
2024-07-03 10:20:00,155.99,156.25,155.69,156.04,14117.0,154.2875,154.5447,153.9908,154.337,14117.0
2024-07-03 10:30:00,155.97,156.5,155.89,156.08,588233.0,154.2677,154.7919,154.1886,154.3765,588233.0
2024-07-03 10:40:00,155.99,156.08,155.73,156.03,13799.0,154.2875,154.3765,154.0303,154.3271,13799.0
2024-07-03 10:50:00,156.08,156.09,155.64,155.89,14450.0,154.3765,154.3864,153.9413,154.1886,14450.0
2024-07-03 11:00:00,155.89,156.16,155.72,156.15,22399.0,154.1886,154.4556,154.0204,154.4458,22399.0
2024-07-03 11:10:00,156.15,156.15,155.67,155.74,23544.0,154.4458,154.4458,153.971,154.0402,23544.0
2024-07-03 11:20:00,155.72,156.08,155.72,155.85,16990.0,154.0204,154.3765,154.0204,154.149,16990.0
2024-07-03 11:30:00,155.84,156.05,155.5,155.5,12048.0,154.1391,154.3468,153.8028,153.8028,12048.0
2024-07-03 11:40:00,155.48,155.53,155.27,155.31,10133.0,153.7831,153.8325,153.5754,153.6149,10133.0
2024-07-03 11:50:00,155.36,155.51,155.3,155.4,10885.0,153.6644,153.8127,153.605,153.7039,10885.0
2024-07-03 12:00:00,155.42,155.54,155.36,155.53,10104.0,153.7237,153.8424,153.6644,153.8325,10104.0
2024-07-03 12:10:00,155.56,155.69,155.48,155.59,14176.0,153.8622,153.9908,153.7831,153.8919,14176.0
2024-07-03 12:20:00,155.59,155.78,155.49,155.71,15504.0,153.8919,154.0798,153.793,154.0106,15504.0
2024-07-03 12:30:00,155.67,155.88,155.63,155.8,16926.0,153.971,154.1787,153.9314,154.0996,16926.0
2024-07-03 12:40:00,155.8,155.87,155.36,155.38,29398.0,154.0996,154.1688,153.6644,153.6842,29398.0
2024-07-03 12:50:00,155.46,155.79,155.3,155.38,55291.0,153.7633,154.0897,153.605,153.6842,55291.0
2024-07-05 09:30:00,156.0,156.18,154.87,155.86,32501.0,154.2974,154.4754,153.1797,154.1589,32501.0
2024-07-05 09:40:00,155.83,156.06,155.44,155.56,9572.0,154.1292,154.3567,153.7435,153.8622,9572.0
2024-07-05 09:50:00,155.56,155.93,155.56,155.63,7603.0,153.8622,154.2282,153.8622,153.9314,7603.0
2024-07-05 10:00:00,155.67,156.01,155.12,155.56,14950.0,153.971,154.3073,153.427,153.8622,14950.0
2024-07-05 10:10:00,155.59,155.77,155.09,155.17,9189.0,153.8919,154.0699,153.3973,153.4764,9189.0
2024-07-05 10:20:00,155.16,155.33,154.47,155.22,51589.0,153.4666,153.6347,152.7841,153.5259,51589.0
2024-07-05 10:30:00,155.11,155.54,155.04,155.5,12879.0,153.4171,153.8424,153.3479,153.8028,12879.0
2024-07-05 10:40:00,155.54,155.77,155.32,155.59,13999.0,153.8424,154.0699,153.6248,153.8919,13999.0
2024-07-05 10:50:00,155.46,155.72,155.26,155.72,10011.0,153.7633,154.0204,153.5655,154.0204,10011.0
2024-07-05 11:00:00,155.69,155.8,155.32,155.8,9293.0,153.9908,154.0996,153.6248,154.0996,9293.0
2024-07-05 11:10:00,155.73,155.76,155.46,155.46,7159.0,154.0303,154.06,153.7633,153.7633,7159.0
2024-07-05 11:20:00,155.45,155.53,155.12,155.38,4121.0,153.7534,153.8325,153.427,153.6842,4121.0
2024-07-05 11:30:00,155.45,155.59,155.15,155.15,11610.0,153.7534,153.8919,153.4567,153.4567,11610.0
2024-07-05 11:40:00,155.15,155.47,154.94,155.01,8518.0,153.4567,153.7732,153.249,153.3182,8518.0
2024-07-05 11:50:00,155.01,155.33,154.92,155.21,7592.0,153.3182,153.6347,153.2292,153.516,7592.0
2024-07-05 12:00:00,155.18,155.18,154.65,155.04,9532.0,153.4863,153.4863,152.9621,153.3479,9532.0
2024-07-05 12:10:00,154.99,155.51,154.94,155.4,12061.0,153.2984,153.8127,153.249,153.7039,12061.0
2024-07-05 12:20:00,155.39,155.58,155.26,155.3,13483.0,153.694,153.882,153.5655,153.605,13483.0
2024-07-05 12:30:00,155.3,155.6,155.29,155.55,6395.0,153.605,153.9018,153.5951,153.8523,6395.0
2024-07-05 12:40:00,155.59,155.69,155.48,155.63,16179.0,153.8919,153.9908,153.7831,153.9314,16179.0
2024-07-05 12:50:00,155.5,155.87,155.44,155.86,13826.0,153.8028,154.1688,153.7435,154.1589,13826.0
2024-07-05 13:00:00,155.78,155.78,155.61,155.69,7726.0,154.0798,154.0798,153.9116,153.9908,7726.0
2024-07-05 13:10:00,155.67,155.99,155.57,155.97,11231.0,153.971,154.2875,153.8721,154.2677,11231.0
2024-07-05 13:20:00,155.93,156.14,155.91,156.14,4542.0,154.2282,154.4359,154.2084,154.4359,4542.0
2024-07-05 13:30:00,156.2,156.24,156.02,156.2,8936.0,154.4952,154.5348,154.3172,154.4952,8936.0
2024-07-05 13:40:00,156.19,156.7,156.19,156.7,9223.0,154.4853,154.9898,154.4853,154.9898,9223.0
2024-07-05 13:50:00,156.63,156.87,156.62,156.73,12240.0,154.9205,155.1579,154.9106,155.0194,12240.0
2024-07-05 14:00:00,156.74,156.76,156.58,156.68,9692.0,155.0293,155.0491,154.8711,154.97,9692.0
2024-07-05 14:10:00,156.63,156.75,156.58,156.7,6267.0,154.9205,155.0392,154.8711,154.9898,6267.0
2024-07-05 14:20:00,156.64,156.78,156.55,156.71,16326.0,154.9304,155.0689,154.8414,154.9996,16326.0
2024-07-05 14:30:00,156.78,156.94,156.71,156.87,10876.0,155.0689,155.2271,154.9996,155.1579,10876.0
2024-07-05 14:40:00,156.87,156.97,156.77,156.97,9047.0,155.1579,155.2568,155.059,155.2568,9047.0
2024-07-05 14:50:00,156.85,157.05,156.8,156.97,13654.0,155.1381,155.3359,155.0887,155.2568,13654.0
2024-07-05 15:00:00,156.83,156.92,156.56,156.68,13059.0,155.1183,155.2073,154.8513,154.97,13059.0
2024-07-05 15:10:00,156.63,156.89,156.55,156.83,10975.0,154.9205,155.1777,154.8414,155.1183,10975.0
2024-07-05 15:20:00,156.89,156.95,156.72,156.74,9728.0,155.1777,155.237,155.0095,155.0293,9728.0
2024-07-05 15:30:00,156.71,156.76,156.43,156.66,9529.0,154.9996,155.0491,154.7227,154.9502,9529.0
2024-07-05 15:40:00,156.66,156.79,156.57,156.75,21270.0,154.9502,155.0788,154.8612,155.0392,21270.0
2024-07-05 15:50:00,156.74,156.98,156.62,156.76,97590.0,155.0293,155.2667,154.9106,155.0491,97590.0
2024-07-08 09:30:00,157.88,160.85,157.6,159.87,57026.0,156.1569,159.0945,155.8799,158.1252,57026.0
2024-07-08 09:40:00,160.0,161.08,159.49,161.03,42756.0,158.2537,159.3219,157.7493,159.2725,42756.0
2024-07-08 09:50:00,161.08,161.94,160.79,161.65,49773.0,159.3219,160.1726,159.0351,159.8857,49773.0
2024-07-08 10:00:00,161.53,161.53,160.51,161.08,37420.0,159.767,159.767,158.7582,159.3219,37420.0
2024-07-08 10:10:00,161.03,161.58,160.94,161.31,31480.0,159.2725,159.8165,159.1835,159.5494,31480.0
2024-07-08 10:20:00,161.23,161.69,161.03,161.26,27927.0,159.4703,159.9253,159.2725,159.5,27927.0
2024-07-08 10:30:00,161.26,161.92,160.92,161.92,40696.0,159.5,160.1528,159.1637,160.1528,40696.0
2024-07-08 10:40:00,161.92,161.94,161.52,161.91,29355.0,160.1528,160.1726,159.7571,160.1429,29355.0
2024-07-08 10:50:00,161.85,161.92,161.39,161.61,73364.0,160.0835,160.1528,159.6286,159.8462,73364.0
2024-07-08 11:00:00,161.54,162.34,161.35,162.28,72329.0,159.7769,160.5682,159.589,160.5088,72329.0
2024-07-08 11:10:00,162.35,162.45,161.88,162.4,60895.0,160.5781,160.677,160.1132,160.6275,60895.0
2024-07-08 11:20:00,162.4,162.85,162.26,162.63,25219.0,160.6275,161.0726,160.4891,160.855,25219.0
2024-07-08 11:30:00,162.63,162.63,162.02,162.43,32788.0,160.855,160.855,160.2517,160.6572,32788.0
2024-07-08 11:40:00,162.43,162.74,162.29,162.5,21572.0,160.6572,160.9638,160.5187,160.7264,21572.0
2024-07-08 11:50:00,162.43,162.93,162.32,162.65,24254.0,160.6572,161.1518,160.5484,160.8748,24254.0
2024-07-08 12:00:00,162.6,162.89,162.45,162.63,23768.0,160.8254,161.1122,160.677,160.855,23768.0
2024-07-08 12:10:00,162.53,162.87,162.47,162.54,22409.0,160.7561,161.0924,160.6968,160.766,22409.0
2024-07-08 12:20:00,162.53,162.54,161.19,161.87,70762.0,160.7561,160.766,159.4307,160.1033,70762.0
2024-07-08 12:30:00,161.87,162.25,161.82,161.82,15829.0,160.1033,160.4792,160.0539,160.0539,15829.0
2024-07-08 12:40:00,161.84,162.03,161.61,161.87,10704.0,160.0737,160.2616,159.8462,160.1033,10704.0
2024-07-08 12:50:00,161.77,162.16,161.75,162.01,10241.0,160.0044,160.3902,159.9846,160.2418,10241.0
2024-07-08 13:00:00,162.02,162.16,161.95,162.08,12807.0,160.2517,160.3902,160.1825,160.311,12807.0
2024-07-08 13:10:00,162.09,162.09,161.93,162.02,7755.0,160.3209,160.3209,160.1627,160.2517,7755.0
2024-07-08 13:20:00,162.04,162.24,161.96,162.12,5361.0,160.2715,160.4693,160.1923,160.3506,5361.0
2024-07-08 13:30:00,162.17,162.22,161.98,162.12,6413.0,160.4001,160.4495,160.2121,160.3506,6413.0
2024-07-08 13:40:00,162.17,162.21,161.97,162.19,11909.0,160.4001,160.4396,160.2022,160.4198,11909.0
2024-07-08 13:50:00,162.18,162.19,161.9,162.05,12428.0,160.4099,160.4198,160.133,160.2814,12428.0
2024-07-08 14:00:00,162.16,162.18,161.68,161.73,8443.0,160.3902,160.4099,159.9154,159.9649,8443.0
2024-07-08 14:10:00,161.71,161.88,161.68,161.81,8076.0,159.9451,160.1132,159.9154,160.044,8076.0
2024-07-08 14:20:00,161.86,161.89,161.66,161.75,8067.0,160.0934,160.1231,159.8956,159.9846,8067.0
2024-07-08 14:30:00,161.64,161.7,161.35,161.42,14046.0,159.8758,159.9352,159.589,159.6582,14046.0
2024-07-08 14:40:00,161.42,161.51,161.09,161.3,11411.0,159.6582,159.7473,159.3318,159.5395,11411.0
2024-07-08 14:50:00,161.27,161.51,161.19,161.41,20902.0,159.5099,159.7473,159.4307,159.6483,20902.0
2024-07-08 15:00:00,161.25,161.34,161.07,161.09,7426.0,159.4901,159.5791,159.3121,159.3318,7426.0
2024-07-08 15:10:00,161.09,161.16,160.88,160.88,20410.0,159.3318,159.4011,159.1241,159.1241,20410.0
2024-07-08 15:20:00,160.92,161.15,160.92,161.15,10546.0,159.1637,159.3912,159.1637,159.3912,10546.0
2024-07-08 15:30:00,161.12,161.15,160.83,160.88,16139.0,159.3615,159.3912,159.0747,159.1241,16139.0
2024-07-08 15:40:00,160.82,161.12,160.71,160.93,28048.0,159.0648,159.3615,158.956,159.1736,28048.0
2024-07-08 15:50:00,160.97,161.19,160.76,160.85,137628.0,159.2131,159.4307,159.0054,159.0945,137628.0
2024-07-09 09:30:00,160.0,162.23,159.96,161.9,29755.0,158.2537,160.4594,158.2142,160.133,29755.0
2024-07-09 09:40:00,161.92,162.19,161.08,161.81,15954.0,160.1528,160.4198,159.3219,160.044,15954.0
2024-07-09 09:50:00,161.8,162.29,161.65,161.82,18090.0,160.0341,160.5187,159.8857,160.0539,18090.0
2024-07-09 10:00:00,161.86,162.02,161.01,161.28,14504.0,160.0934,160.2517,159.2527,159.5198,14504.0
2024-07-09 10:10:00,161.06,161.38,160.52,160.72,28944.0,159.3022,159.6187,158.7681,158.9659,28944.0
2024-07-09 10:20:00,160.68,161.04,160.37,160.86,14868.0,158.9263,159.2824,158.6197,159.1043,14868.0
2024-07-09 10:30:00,161.04,161.15,160.69,160.84,13362.0,159.2824,159.3912,158.9362,159.0846,13362.0
2024-07-09 10:40:00,160.85,161.12,160.75,160.89,11891.0,159.0945,159.3615,158.9955,159.134,11891.0
2024-07-09 10:50:00,160.88,161.55,160.87,161.37,44274.0,159.1241,159.7868,159.1142,159.6088,44274.0
2024-07-09 11:00:00,161.4,161.81,161.32,161.53,12124.0,159.6385,160.044,159.5593,159.767,12124.0
2024-07-09 11:10:00,161.42,161.96,161.28,161.89,4590.0,159.6582,160.1923,159.5198,160.1231,4590.0
2024-07-09 11:20:00,161.89,161.99,161.56,161.68,11781.0,160.1231,160.222,159.7967,159.9154,11781.0
2024-07-09 11:30:00,161.74,162.12,161.73,161.85,23249.0,159.9747,160.3506,159.9649,160.0835,23249.0
2024-07-09 11:40:00,161.8,162.08,161.66,162.0,16731.0,160.0341,160.311,159.8956,160.2319,16731.0
2024-07-09 11:50:00,162.0,162.35,161.96,162.35,28624.0,160.2319,160.5781,160.1923,160.5781,28624.0
2024-07-09 12:00:00,162.33,162.63,162.33,162.53,9375.0,160.5583,160.855,160.5583,160.7561,9375.0
2024-07-09 12:10:00,162.46,162.65,162.31,162.65,6585.0,160.6869,160.8748,160.5385,160.8748,6585.0
2024-07-09 12:20:00,162.58,162.74,162.45,162.56,9168.0,160.8056,160.9638,160.677,160.7858,9168.0
2024-07-09 12:30:00,162.56,162.66,162.46,162.6,15796.0,160.7858,160.8847,160.6869,160.8254,15796.0
2024-07-09 12:40:00,162.72,163.15,162.69,163.07,14738.0,160.944,161.3694,160.9144,161.2902,14738.0
2024-07-09 12:50:00,163.15,163.27,162.96,163.04,24156.0,161.3694,161.488,161.1814,161.2606,24156.0
2024-07-09 13:00:00,163.09,163.61,162.98,163.55,43106.0,161.31,161.8243,161.2012,161.765,43106.0
2024-07-09 13:10:00,163.56,163.67,162.9,163.04,13443.0,161.7749,161.8837,161.1221,161.2606,13443.0
2024-07-09 13:20:00,163.09,163.14,162.9,163.14,8938.0,161.31,161.3595,161.1221,161.3595,8938.0
2024-07-09 13:30:00,163.09,163.35,162.98,163.31,10721.0,161.31,161.5672,161.2012,161.5276,10721.0
2024-07-09 13:40:00,163.21,163.36,163.1,163.16,11868.0,161.4287,161.5771,161.3199,161.3792,11868.0
2024-07-09 13:50:00,162.98,163.22,162.87,162.93,9555.0,161.2012,161.4386,161.0924,161.1518,9555.0
2024-07-09 14:00:00,162.89,162.98,162.7,162.95,11734.0,161.1122,161.2012,160.9243,161.1715,11734.0
2024-07-09 14:10:00,162.99,163.3,162.87,163.07,15473.0,161.2111,161.5177,161.0924,161.2902,15473.0
2024-07-09 14:20:00,163.04,163.3,163.0,163.18,12285.0,161.2606,161.5177,161.221,161.399,12285.0
2024-07-09 14:30:00,163.12,163.44,163.08,163.44,9427.0,161.3397,161.6562,161.3001,161.6562,9427.0
2024-07-09 14:40:00,163.42,163.61,163.16,163.23,18345.0,161.6364,161.8243,161.3792,161.4485,18345.0
2024-07-09 14:50:00,163.27,163.42,163.16,163.42,19374.0,161.488,161.6364,161.3792,161.6364,19374.0
2024-07-09 15:00:00,163.43,163.43,162.68,162.8,19913.0,161.6463,161.6463,160.9045,161.0232,19913.0
2024-07-09 15:10:00,162.78,162.89,162.69,162.88,11836.0,161.0034,161.1122,160.9144,161.1023,11836.0
2024-07-09 15:20:00,162.88,162.92,162.41,162.5,37023.0,161.1023,161.1419,160.6374,160.7264,37023.0
2024-07-09 15:30:00,162.5,162.78,162.42,162.78,18735.0,160.7264,161.0034,160.6473,161.0034,18735.0
2024-07-09 15:40:00,162.83,163.09,162.78,162.95,39081.0,161.0528,161.31,161.0034,161.1715,39081.0
2024-07-09 15:50:00,162.92,163.34,162.6,163.18,150065.0,161.1419,161.5573,160.8254,161.399,150065.0
2024-07-10 09:30:00,164.0,164.68,163.0,163.0,44653.0,162.2101,162.8827,161.221,161.221,44653.0
2024-07-10 09:40:00,162.77,162.94,162.07,162.23,35220.0,160.9935,161.1616,160.3011,160.4594,35220.0
2024-07-10 09:50:00,162.17,162.24,161.6,162.13,24880.0,160.4001,160.4693,159.8363,160.3605,24880.0
2024-07-10 10:00:00,162.12,162.68,161.6,161.66,35493.0,160.3506,160.9045,159.8363,159.8956,35493.0
2024-07-10 10:10:00,161.69,161.88,160.69,160.84,25171.0,159.9253,160.1132,158.9362,159.0846,25171.0
2024-07-10 10:20:00,160.69,161.3,160.47,160.62,28726.0,158.9362,159.5395,158.7186,158.867,28726.0
2024-07-10 10:30:00,160.64,161.24,160.6,160.94,12499.0,158.8867,159.4802,158.8472,159.1835,12499.0
2024-07-10 10:40:00,160.99,161.29,160.77,161.1,14538.0,159.2329,159.5297,159.0153,159.3417,14538.0
2024-07-10 10:50:00,161.15,161.26,160.82,161.17,18059.0,159.3912,159.5,159.0648,159.411,18059.0
2024-07-10 11:00:00,161.16,161.71,161.15,161.62,38800.0,159.4011,159.9451,159.3912,159.8561,38800.0
2024-07-10 11:10:00,161.66,161.76,161.06,161.65,15195.0,159.8956,159.9945,159.3022,159.8857,15195.0
2024-07-10 11:20:00,161.64,162.39,161.63,162.28,19685.0,159.8758,160.6176,159.8659,160.5088,19685.0
2024-07-10 11:30:00,162.33,162.35,161.99,162.29,11286.0,160.5583,160.5781,160.222,160.5187,11286.0
2024-07-10 11:40:00,162.16,162.45,162.09,162.39,11954.0,160.3902,160.677,160.3209,160.6176,11954.0
2024-07-10 11:50:00,162.4,162.76,162.36,162.69,7215.0,160.6275,160.9836,160.588,160.9144,7215.0
2024-07-10 12:00:00,162.8,163.15,162.79,163.15,10996.0,161.0232,161.3694,161.0133,161.3694,10996.0
2024-07-10 12:10:00,163.15,163.43,162.91,163.18,17786.0,161.3694,161.6463,161.132,161.399,17786.0
2024-07-10 12:20:00,163.24,163.36,163.12,163.27,8232.0,161.4584,161.5771,161.3397,161.488,8232.0
2024-07-10 12:30:00,163.32,163.35,163.14,163.32,8919.0,161.5375,161.5672,161.3595,161.5375,8919.0
2024-07-10 12:40:00,163.25,163.39,163.1,163.24,7714.0,161.4683,161.6067,161.3199,161.4584,7714.0
2024-07-10 12:50:00,163.2,163.37,163.13,163.24,9320.0,161.4188,161.587,161.3496,161.4584,9320.0
2024-07-10 13:00:00,163.33,163.58,163.3,163.5,11460.0,161.5474,161.7947,161.5177,161.7155,11460.0
2024-07-10 13:10:00,163.5,163.51,163.12,163.12,12171.0,161.7155,161.7254,161.3397,161.3397,12171.0
2024-07-10 13:20:00,163.18,163.39,162.97,162.97,16315.0,161.399,161.6067,161.1913,161.1913,16315.0
2024-07-10 13:30:00,162.91,163.22,162.82,162.86,29149.0,161.132,161.4386,161.043,161.0825,29149.0
2024-07-10 13:40:00,162.85,162.85,162.62,162.72,7897.0,161.0726,161.0726,160.8451,160.944,7897.0
2024-07-10 13:50:00,162.64,162.76,162.47,162.73,8903.0,160.8649,160.9836,160.6968,160.9539,8903.0
2024-07-10 14:00:00,162.75,162.92,162.59,162.81,26650.0,160.9737,161.1419,160.8155,161.0331,26650.0
2024-07-10 14:10:00,162.86,162.87,162.55,162.59,9821.0,161.0825,161.0924,160.7759,160.8155,9821.0
2024-07-10 14:20:00,162.54,162.73,162.54,162.61,10200.0,160.766,160.9539,160.766,160.8352,10200.0
2024-07-10 14:30:00,162.66,162.74,162.45,162.67,10649.0,160.8847,160.9638,160.677,160.8946,10649.0
2024-07-10 14:40:00,162.67,162.76,162.46,162.6,13636.0,160.8946,160.9836,160.6869,160.8254,13636.0
2024-07-10 14:50:00,162.65,162.66,162.4,162.52,11263.0,160.8748,160.8847,160.6275,160.7462,11263.0
2024-07-10 15:00:00,162.52,163.1,162.51,163.08,6305.0,160.7462,161.3199,160.7363,161.3001,6305.0
2024-07-10 15:10:00,163.05,163.05,162.65,163.05,13112.0,161.2704,161.2704,160.8748,161.2704,13112.0
2024-07-10 15:20:00,163.02,163.09,162.61,162.68,14839.0,161.2408,161.31,160.8352,160.9045,14839.0
2024-07-10 15:30:00,162.7,162.79,162.33,162.59,19805.0,160.9243,161.0133,160.5583,160.8155,19805.0
2024-07-10 15:40:00,162.59,162.66,162.25,162.48,34322.0,160.8155,160.8847,160.4792,160.7067,34322.0
2024-07-10 15:50:00,162.38,162.69,162.28,162.68,127467.0,160.6078,160.9144,160.5088,160.9045,127467.0
2024-07-11 09:30:00,161.0,161.0,158.08,158.78,100340.0,159.2428,159.2428,156.3547,157.047,100340.0
2024-07-11 09:40:00,158.78,160.0,158.58,159.38,61255.0,157.047,158.2537,156.8492,157.6405,61255.0
2024-07-11 09:50:00,159.16,159.43,157.79,159.09,61806.0,157.4229,157.69,156.0679,157.3537,61806.0
2024-07-11 10:00:00,159.09,159.25,158.19,158.68,27361.0,157.3537,157.5119,156.4635,156.9481,27361.0
2024-07-11 10:10:00,158.75,158.96,158.19,158.41,28279.0,157.0174,157.2251,156.4635,156.6811,28279.0
2024-07-11 10:20:00,158.25,159.25,158.03,159.25,30471.0,156.5228,157.5119,156.3052,157.5119,30471.0
2024-07-11 10:30:00,159.25,159.76,158.79,159.61,37361.0,157.5119,158.0164,157.0569,157.868,37361.0
2024-07-11 10:40:00,159.67,160.87,159.26,160.87,37508.0,157.9273,159.1142,157.5218,159.1142,37508.0
2024-07-11 10:50:00,160.64,160.8,160.19,160.61,39849.0,158.8867,159.045,158.4417,158.8571,39849.0
2024-07-11 11:00:00,160.47,160.99,160.47,160.61,20393.0,158.7186,159.2329,158.7186,158.8571,20393.0
2024-07-11 11:10:00,160.6,161.23,160.31,160.89,41445.0,158.8472,159.4703,158.5604,159.134,41445.0
2024-07-11 11:20:00,161.09,161.32,160.47,160.47,18800.0,159.3318,159.5593,158.7186,158.7186,18800.0
2024-07-11 11:30:00,160.52,161.53,160.41,161.43,10016.0,158.7681,159.767,158.6593,159.6681,10016.0
2024-07-11 11:40:00,161.55,161.95,161.48,161.59,17902.0,159.7868,160.1825,159.7176,159.8264,17902.0
2024-07-11 11:50:00,161.62,161.8,161.43,161.67,20262.0,159.8561,160.0341,159.6681,159.9055,20262.0
2024-07-11 12:00:00,161.7,161.72,161.01,161.6,22640.0,159.9352,159.955,159.2527,159.8363,22640.0
2024-07-11 12:10:00,161.53,161.53,161.06,161.25,10404.0,159.767,159.767,159.3022,159.4901,10404.0
2024-07-11 12:20:00,161.32,161.59,161.22,161.4,4507.0,159.5593,159.8264,159.4604,159.6385,4507.0
2024-07-11 12:30:00,161.48,161.73,161.47,161.59,3285.0,159.7176,159.9649,159.7077,159.8264,3285.0
2024-07-11 12:40:00,161.54,161.54,160.98,161.17,12297.0,159.7769,159.7769,159.223,159.411,12297.0
2024-07-11 12:50:00,161.12,161.28,160.95,161.27,6151.0,159.3615,159.5198,159.1934,159.5099,6151.0
2024-07-11 13:00:00,161.22,161.4,161.11,161.14,7199.0,159.4604,159.6385,159.3516,159.3813,7199.0
2024-07-11 13:10:00,161.12,161.39,160.8,161.38,82730.0,159.3615,159.6286,159.045,159.6187,82730.0
2024-07-11 13:20:00,161.49,161.79,161.4,161.79,5310.0,159.7275,160.0242,159.6385,160.0242,5310.0
2024-07-11 13:30:00,161.8,161.86,161.71,161.8,7309.0,160.0341,160.0934,159.9451,160.0341,7309.0
2024-07-11 13:40:00,161.8,162.03,161.6,161.73,16297.0,160.0341,160.2616,159.8363,159.9649,16297.0
2024-07-11 13:50:00,161.7,162.05,161.66,161.87,10263.0,159.9352,160.2814,159.8956,160.1033,10263.0
2024-07-11 14:00:00,161.79,161.89,161.68,161.82,20863.0,160.0242,160.1231,159.9154,160.0539,20863.0
2024-07-11 14:10:00,161.87,161.99,161.8,161.88,9127.0,160.1033,160.222,160.0341,160.1132,9127.0
2024-07-11 14:20:00,161.86,162.0,161.74,161.75,13158.0,160.0934,160.2319,159.9747,159.9846,13158.0
2024-07-11 14:30:00,161.82,162.06,161.76,161.91,13591.0,160.0539,160.2913,159.9945,160.1429,13591.0
2024-07-11 14:40:00,161.91,161.91,161.63,161.79,18029.0,160.1429,160.1429,159.8659,160.0242,18029.0
2024-07-11 14:50:00,161.78,162.02,161.77,161.9,7959.0,160.0143,160.2517,160.0044,160.133,7959.0
2024-07-11 15:00:00,161.93,162.09,161.84,162.0,13130.0,160.1627,160.3209,160.0737,160.2319,13130.0
2024-07-11 15:10:00,162.0,162.33,161.99,162.27,11074.0,160.2319,160.5583,160.222,160.499,11074.0
2024-07-11 15:20:00,162.25,162.44,162.05,162.2,27190.0,160.4792,160.6671,160.2814,160.4297,27190.0
2024-07-11 15:30:00,162.2,162.55,162.19,162.5,49987.0,160.4297,160.7759,160.4198,160.7264,49987.0
2024-07-11 15:40:00,162.46,162.85,162.27,162.72,52169.0,160.6869,161.0726,160.499,160.944,52169.0
2024-07-11 15:50:00,162.75,163.23,162.61,163.11,141990.0,160.9737,161.4485,160.8352,161.3298,141990.0
2024-07-12 09:30:00,164.0,165.01,163.95,164.53,62959.0,162.2101,163.2091,162.1606,162.7343,62959.0
2024-07-12 09:40:00,164.59,166.19,164.31,165.9,40573.0,162.7936,164.3762,162.5167,164.0893,40573.0
2024-07-12 09:50:00,165.71,166.04,165.45,165.98,9741.0,163.9014,164.2278,163.6443,164.1685,9741.0
2024-07-12 10:00:00,166.02,166.66,165.65,166.51,55569.0,164.208,164.841,163.8421,164.6927,55569.0
2024-07-12 10:10:00,166.51,166.64,165.81,166.02,17752.0,164.6927,164.8213,164.0003,164.208,17752.0
2024-07-12 10:20:00,165.97,166.23,165.7,165.75,56197.0,164.1586,164.4157,163.8915,163.941,56197.0
2024-07-12 10:30:00,165.75,166.16,165.59,165.97,41194.0,163.941,164.3465,163.7827,164.1586,41194.0
2024-07-12 10:40:00,165.95,166.11,165.52,165.85,14777.0,164.1388,164.297,163.7135,164.0399,14777.0
2024-07-12 10:50:00,165.76,166.08,165.61,165.69,12193.0,163.9509,164.2674,163.8025,163.8816,12193.0
2024-07-12 11:00:00,165.8,166.31,165.78,165.82,13421.0,163.9904,164.4949,163.9707,164.0102,13421.0
2024-07-12 11:10:00,165.81,165.88,165.43,165.49,14248.0,164.0003,164.0696,163.6245,163.6838,14248.0
2024-07-12 11:20:00,165.6,165.79,165.37,165.45,77624.0,163.7926,163.9805,163.5651,163.6443,77624.0
2024-07-12 11:30:00,165.44,165.73,165.33,165.73,10101.0,163.6344,163.9212,163.5256,163.9212,10101.0
2024-07-12 11:40:00,165.83,166.17,165.69,166.07,15161.0,164.0201,164.3564,163.8816,164.2575,15161.0
2024-07-12 11:50:00,166.08,166.09,165.74,165.84,9632.0,164.2674,164.2773,163.9311,164.03,9632.0
2024-07-12 12:00:00,165.8,166.08,165.64,165.88,9756.0,163.9904,164.2674,163.8322,164.0696,9756.0
2024-07-12 12:10:00,165.95,166.3,165.69,166.03,55595.0,164.1388,164.485,163.8816,164.2179,55595.0
2024-07-12 12:20:00,166.03,166.34,165.96,166.34,10453.0,164.2179,164.5245,164.1487,164.5245,10453.0
2024-07-12 12:30:00,166.41,166.55,166.08,166.11,9916.0,164.5938,164.7322,164.2674,164.297,9916.0
2024-07-12 12:40:00,166.13,166.47,166.02,166.47,12322.0,164.3168,164.6531,164.208,164.6531,12322.0
2024-07-12 12:50:00,166.41,166.45,166.22,166.31,8404.0,164.5938,164.6333,164.4058,164.4949,8404.0
2024-07-12 13:00:00,166.38,166.38,166.1,166.31,6623.0,164.5641,164.5641,164.2872,164.4949,6623.0
2024-07-12 13:10:00,166.32,166.58,166.13,166.3,15107.0,164.5048,164.7619,164.3168,164.485,15107.0
2024-07-12 13:20:00,166.39,166.4,166.14,166.18,13911.0,164.574,164.5839,164.3267,164.3663,13911.0
2024-07-12 13:30:00,166.17,166.41,166.09,166.13,14231.0,164.3564,164.5938,164.2773,164.3168,14231.0
2024-07-12 13:40:00,166.06,166.36,165.88,166.34,18208.0,164.2476,164.5443,164.0696,164.5245,18208.0
2024-07-12 13:50:00,166.35,166.47,166.21,166.27,20235.0,164.5344,164.6531,164.396,164.4553,20235.0
2024-07-12 14:00:00,166.28,166.47,166.2,166.43,19522.0,164.4652,164.6531,164.3861,164.6136,19522.0
2024-07-12 14:10:00,166.41,166.6,166.32,166.53,12634.0,164.5938,164.7817,164.5048,164.7125,12634.0
2024-07-12 14:20:00,166.6,166.65,166.11,166.27,13914.0,164.7817,164.8312,164.297,164.4553,13914.0
2024-07-12 14:30:00,166.39,166.39,166.18,166.33,8611.0,164.574,164.574,164.3663,164.5146,8611.0
2024-07-12 14:40:00,166.39,166.66,166.39,166.61,12287.0,164.574,164.841,164.574,164.7916,12287.0
2024-07-12 14:50:00,166.56,166.6,166.42,166.51,12893.0,164.7421,164.7817,164.6037,164.6927,12893.0
2024-07-12 15:00:00,166.47,166.47,166.19,166.19,15736.0,164.6531,164.6531,164.3762,164.3762,15736.0
2024-07-12 15:10:00,166.24,166.35,166.15,166.17,13883.0,164.4256,164.5344,164.3366,164.3564,13883.0
2024-07-12 15:20:00,166.18,166.42,166.15,166.35,26697.0,164.3663,164.6037,164.3366,164.5344,26697.0
2024-07-12 15:30:00,166.38,166.65,166.17,166.3,22477.0,164.5641,164.8312,164.3564,164.485,22477.0
2024-07-12 15:40:00,166.26,166.37,166.05,166.29,68538.0,164.4454,164.5542,164.2377,164.4751,68538.0
2024-07-12 15:50:00,166.23,166.45,166.04,166.42,216145.0,164.4157,164.6333,164.2278,164.6037,216145.0
2024-07-15 09:30:00,167.0,167.25,164.21,164.95,127524.0,165.1773,165.4246,162.4178,163.1497,127524.0
2024-07-15 09:40:00,164.74,165.99,164.32,165.25,14841.0,162.942,164.1784,162.5266,163.4464,14841.0
2024-07-15 09:50:00,165.07,165.28,164.54,164.77,35552.0,163.2684,163.4761,162.7442,162.9717,35552.0
2024-07-15 10:00:00,164.72,165.72,164.71,165.38,98867.0,162.9222,163.9113,162.9123,163.575,98867.0
2024-07-15 10:10:00,165.36,165.53,164.92,165.11,29513.0,163.5552,163.7234,163.12,163.308,29513.0
2024-07-15 10:20:00,165.25,165.55,164.98,165.43,24655.0,163.4464,163.7432,163.1794,163.6245,24655.0
2024-07-15 10:30:00,165.41,165.75,165.18,165.67,15931.0,163.6047,163.941,163.3772,163.8619,15931.0
2024-07-15 10:40:00,165.67,166.18,165.51,166.08,36275.0,163.8619,164.3663,163.7036,164.2674,36275.0
2024-07-15 10:50:00,166.18,166.65,166.0,166.3,28511.0,164.3663,164.8312,164.1882,164.485,28511.0
2024-07-15 11:00:00,166.3,166.35,166.0,166.0,10677.0,164.485,164.5344,164.1882,164.1882,10677.0
2024-07-15 11:10:00,166.0,166.35,165.95,166.0,9033.0,164.1882,164.5344,164.1388,164.1882,9033.0
2024-07-15 11:20:00,166.09,166.31,165.95,166.15,12470.0,164.2773,164.4949,164.1388,164.3366,12470.0
2024-07-15 11:30:00,166.2,166.34,165.87,165.98,8785.0,164.3861,164.5245,164.0597,164.1685,8785.0
2024-07-15 11:40:00,165.99,166.23,165.76,165.8,14500.0,164.1784,164.4157,163.9509,163.9904,14500.0
2024-07-15 11:50:00,165.88,166.28,165.7,166.28,18980.0,164.0696,164.4652,163.8915,164.4652,18980.0
2024-07-15 12:00:00,166.4,166.4,166.04,166.33,4251.0,164.5839,164.5839,164.2278,164.5146,4251.0
2024-07-15 12:10:00,166.27,166.41,166.11,166.16,8980.0,164.4553,164.5938,164.297,164.3465,8980.0
2024-07-15 12:20:00,166.1,166.17,166.01,166.08,7478.0,164.2872,164.3564,164.1981,164.2674,7478.0
2024-07-15 12:30:00,166.11,166.11,165.76,165.96,8600.0,164.297,164.297,163.9509,164.1487,8600.0
2024-07-15 12:40:00,165.91,166.17,165.84,166.11,13854.0,164.0992,164.3564,164.03,164.297,13854.0
2024-07-15 12:50:00,166.06,166.26,166.06,166.26,5368.0,164.2476,164.4454,164.2476,164.4454,5368.0
2024-07-15 13:00:00,166.19,166.2,165.92,166.08,6761.0,164.3762,164.3861,164.1091,164.2674,6761.0
2024-07-15 13:10:00,166.09,166.19,165.76,166.14,19474.0,164.2773,164.3762,163.9509,164.3267,19474.0
2024-07-15 13:20:00,166.23,166.28,166.09,166.09,5084.0,164.4157,164.4652,164.2773,164.2773,5084.0
2024-07-15 13:30:00,166.06,166.26,165.93,166.14,11250.0,164.2476,164.4454,164.119,164.3267,11250.0
2024-07-15 13:40:00,166.22,166.28,166.07,166.25,8968.0,164.4058,164.4652,164.2575,164.4355,8968.0
2024-07-15 13:50:00,166.25,166.4,166.19,166.25,11022.0,164.4355,164.5839,164.3762,164.4355,11022.0
2024-07-15 14:00:00,166.25,166.63,166.25,166.44,17710.0,164.4355,164.8114,164.4355,164.6234,17710.0
2024-07-15 14:10:00,166.45,166.58,166.33,166.56,12427.0,164.6333,164.7619,164.5146,164.7421,12427.0
2024-07-15 14:20:00,166.51,167.1,166.5,166.99,9931.0,164.6927,165.2762,164.6828,165.1674,9931.0
2024-07-15 14:30:00,167.04,167.22,166.99,167.19,11414.0,165.2169,165.3949,165.1674,165.3653,11414.0
2024-07-15 14:40:00,167.19,167.22,167.08,167.08,7380.0,165.3653,165.3949,165.2565,165.2565,7380.0
2024-07-15 14:50:00,167.11,167.14,166.95,167.14,11886.0,165.2861,165.3158,165.1279,165.3158,11886.0
2024-07-15 15:00:00,167.14,167.16,166.97,167.02,10684.0,165.3158,165.3356,165.1477,165.1971,10684.0
2024-07-15 15:10:00,167.03,167.4,167.03,167.4,11484.0,165.207,165.573,165.207,165.573,11484.0
2024-07-15 15:20:00,167.43,167.43,167.17,167.34,15096.0,165.6026,165.6026,165.3455,165.5136,15096.0
2024-07-15 15:30:00,167.37,167.55,167.36,167.48,32849.0,165.5433,165.7213,165.5334,165.6521,32849.0
2024-07-15 15:40:00,167.47,167.51,167.3,167.38,46136.0,165.6422,165.6818,165.4741,165.5532,46136.0
2024-07-15 15:50:00,167.27,167.92,167.24,167.73,209237.0,165.4444,166.0873,165.4147,165.8994,209237.0
2024-07-16 09:30:00,168.1,169.36,168.09,168.85,32335.0,166.2653,167.5116,166.2554,167.0071,32335.0
2024-07-16 09:40:00,168.88,170.18,168.84,169.92,55194.0,167.0368,168.3226,166.9973,168.0655,55194.0
2024-07-16 09:50:00,170.09,170.57,170.0,170.55,16180.0,168.2336,168.7084,168.1446,168.6886,16180.0
2024-07-16 10:00:00,170.49,170.9,170.29,170.45,20529.0,168.6292,169.0348,168.4314,168.5897,20529.0
2024-07-16 10:10:00,170.55,171.22,170.54,170.73,15761.0,168.6886,169.3513,168.6787,168.8666,15761.0
2024-07-16 10:20:00,170.72,170.94,170.37,170.54,20127.0,168.8567,169.0743,168.5106,168.6787,20127.0
2024-07-16 10:30:00,170.51,171.1,170.51,170.99,18986.0,168.649,169.2326,168.649,169.1238,18986.0
2024-07-16 10:40:00,170.98,171.17,170.89,171.17,11034.0,169.1139,169.3018,169.0249,169.3018,11034.0
2024-07-16 10:50:00,171.2,171.41,170.91,170.91,13399.0,169.3315,169.5392,169.0447,169.0447,13399.0
2024-07-16 11:00:00,170.91,171.24,170.83,171.08,14981.0,169.0447,169.3711,168.9655,169.2128,14981.0
2024-07-16 11:10:00,171.15,171.48,171.08,171.48,7514.0,169.282,169.6084,169.2128,169.6084,7514.0
2024-07-16 11:20:00,171.42,171.56,171.02,171.39,12477.0,169.5491,169.6876,169.1535,169.5194,12477.0
2024-07-16 11:30:00,171.31,171.38,171.03,171.33,10838.0,169.4403,169.5095,169.1634,169.4601,10838.0
2024-07-16 11:40:00,171.42,171.42,170.83,170.9,11448.0,169.5491,169.5491,168.9655,169.0348,11448.0
2024-07-16 11:50:00,170.84,171.47,170.84,171.39,6057.0,168.9754,169.5985,168.9754,169.5194,6057.0
2024-07-16 12:00:00,171.46,171.54,171.2,171.43,12038.0,169.5887,169.6678,169.3315,169.559,12038.0
2024-07-16 12:10:00,171.44,171.79,171.43,171.57,17804.0,169.5689,169.9151,169.559,169.6975,17804.0
2024-07-16 12:20:00,171.57,171.64,171.31,171.41,20808.0,169.6975,169.7667,169.4403,169.5392,20808.0
2024-07-16 12:30:00,171.41,171.72,171.38,171.69,9984.0,169.5392,169.8458,169.5095,169.8161,9984.0
2024-07-16 12:40:00,171.75,171.82,171.48,171.74,48032.0,169.8755,169.9447,169.6084,169.8656,48032.0
2024-07-16 12:50:00,171.74,172.01,171.54,172.01,25480.0,169.8656,170.1327,169.6678,170.1327,25480.0
2024-07-16 13:00:00,171.96,172.04,171.8,172.0,18782.0,170.0832,170.1623,169.9249,170.1228,18782.0
2024-07-16 13:10:00,172.0,172.04,171.72,171.78,33575.0,170.1228,170.1623,169.8458,169.9052,33575.0
2024-07-16 13:20:00,171.78,171.91,171.37,171.58,55093.0,169.9052,170.0337,169.4996,169.7073,55093.0
2024-07-16 13:30:00,171.5,171.5,171.21,171.46,10235.0,169.6282,169.6282,169.3414,169.5887,10235.0
2024-07-16 13:40:00,171.46,171.47,170.85,170.98,26991.0,169.5887,169.5985,168.9853,169.1139,26991.0
2024-07-16 13:50:00,170.91,171.04,170.76,170.93,15933.0,169.0447,169.1732,168.8963,169.0644,15933.0
2024-07-16 14:00:00,170.97,171.22,170.88,171.11,10112.0,169.104,169.3513,169.015,169.2425,10112.0
2024-07-16 14:10:00,171.23,171.59,171.18,171.52,36571.0,169.3612,169.7172,169.3117,169.648,36571.0
2024-07-16 14:20:00,171.52,171.91,171.42,171.74,15501.0,169.648,170.0337,169.5491,169.8656,15501.0
2024-07-16 14:30:00,171.73,172.2,171.73,172.2,18384.0,169.8557,170.3206,169.8557,170.3206,18384.0
2024-07-16 14:40:00,172.2,172.48,172.2,172.26,22543.0,170.3206,170.5975,170.3206,170.3799,22543.0
2024-07-16 14:50:00,172.38,172.38,172.12,172.38,7669.0,170.4986,170.4986,170.2415,170.4986,7669.0
2024-07-16 15:00:00,172.33,172.53,172.27,172.47,9348.0,170.4492,170.647,170.3898,170.5876,9348.0
2024-07-16 15:10:00,172.5,172.64,172.08,172.19,26239.0,170.6173,170.7558,170.2019,170.3107,26239.0
2024-07-16 15:20:00,172.19,172.52,172.17,172.51,11306.0,170.3107,170.6371,170.2909,170.6272,11306.0
2024-07-16 15:30:00,172.5,172.54,172.2,172.2,22089.0,170.6173,170.6569,170.3206,170.3206,22089.0
2024-07-16 15:40:00,172.2,172.26,171.81,171.9,31617.0,170.3206,170.3799,169.9348,170.0239,31617.0
2024-07-16 15:50:00,171.87,172.3,171.8,172.17,103771.0,169.9942,170.4195,169.9249,170.2909,103771.0
2024-07-17 09:30:00,170.1,170.19,166.09,169.38,140517.0,168.2435,168.3325,164.2773,167.5314,140517.0
2024-07-17 09:40:00,169.54,169.8,168.64,169.22,24033.0,167.6896,167.9468,166.7994,167.3731,24033.0
2024-07-17 09:50:00,169.21,170.34,169.0,169.32,49143.0,167.3632,168.4809,167.1555,167.472,49143.0
2024-07-17 10:00:00,169.15,169.45,168.24,168.36,37531.0,167.3039,167.6006,166.4038,166.5225,37531.0
2024-07-17 10:10:00,168.24,168.45,167.5,168.31,32607.0,166.4038,166.6115,165.6719,166.473,32607.0
2024-07-17 10:20:00,168.31,168.37,167.3,167.53,66679.0,166.473,166.5324,165.4741,165.7016,66679.0
2024-07-17 10:30:00,167.44,167.72,166.32,166.36,84702.0,165.6125,165.8895,164.5048,164.5443,84702.0
2024-07-17 10:40:00,166.49,167.16,166.32,167.01,18945.0,164.6729,165.3356,164.5048,165.1872,18945.0
2024-07-17 10:50:00,167.09,167.74,166.9,167.74,16793.0,165.2664,165.9093,165.0784,165.9093,16793.0
2024-07-17 11:00:00,167.92,167.92,167.04,167.65,13831.0,166.0873,166.0873,165.2169,165.8202,13831.0
2024-07-17 11:10:00,167.69,167.69,167.11,167.37,11897.0,165.8598,165.8598,165.2861,165.5433,11897.0
2024-07-17 11:20:00,167.36,167.42,166.81,167.13,10950.0,165.5334,165.5928,164.9894,165.3059,10950.0
2024-07-17 11:30:00,167.08,167.64,166.84,167.64,9388.0,165.2565,165.8103,165.0191,165.8103,9388.0
2024-07-17 11:40:00,167.52,167.56,166.82,166.96,11236.0,165.6917,165.7312,164.9993,165.1378,11236.0
2024-07-17 11:50:00,166.91,167.03,166.67,166.77,16969.0,165.0883,165.207,164.8509,164.9498,16969.0
2024-07-17 12:00:00,166.77,166.77,166.23,166.23,15728.0,164.9498,164.9498,164.4157,164.4157,15728.0
2024-07-17 12:10:00,166.23,166.29,165.77,166.0,19459.0,164.4157,164.4751,163.9608,164.1882,19459.0
2024-07-17 12:20:00,166.03,166.04,165.38,165.39,14726.0,164.2179,164.2278,163.575,163.5849,14726.0
2024-07-17 12:30:00,165.37,165.71,165.19,165.2,11352.0,163.5651,163.9014,163.3871,163.397,11352.0
2024-07-17 12:40:00,165.2,165.78,165.13,165.78,12496.0,163.397,163.9707,163.3277,163.9707,12496.0
2024-07-17 12:50:00,165.66,166.45,165.66,166.38,9244.0,163.852,164.6333,163.852,164.5641,9244.0
2024-07-17 13:00:00,166.41,166.47,165.68,165.74,7984.0,164.5938,164.6531,163.8717,163.9311,7984.0
2024-07-17 13:10:00,165.73,165.83,165.24,165.54,25785.0,163.9212,164.0201,163.4365,163.7333,25785.0
2024-07-17 13:20:00,165.54,165.7,165.17,165.42,23960.0,163.7333,163.8915,163.3673,163.6146,23960.0
2024-07-17 13:30:00,165.2,165.32,164.81,164.87,20160.0,163.397,163.5157,163.0112,163.0706,20160.0
2024-07-17 13:40:00,164.93,165.07,164.83,164.89,8798.0,163.1299,163.2684,163.031,163.0904,8798.0
2024-07-17 13:50:00,164.93,164.93,164.55,164.83,21829.0,163.1299,163.1299,162.7541,163.031,21829.0
2024-07-17 14:00:00,164.86,164.96,164.52,164.96,8545.0,163.0607,163.1596,162.7244,163.1596,8545.0
2024-07-17 14:10:00,164.91,165.02,164.77,164.93,27061.0,163.1101,163.2189,162.9717,163.1299,27061.0
2024-07-17 14:20:00,164.94,165.12,164.78,164.97,17936.0,163.1398,163.3179,162.9816,163.1695,17936.0
2024-07-17 14:30:00,164.95,165.3,164.81,165.23,10159.0,163.1497,163.4959,163.0112,163.4267,10159.0
2024-07-17 14:40:00,165.22,165.89,165.22,165.7,13988.0,163.4168,164.0794,163.4168,163.8915,13988.0
2024-07-17 14:50:00,165.74,165.83,165.42,165.71,14250.0,163.9311,164.0201,163.6146,163.9014,14250.0
2024-07-17 15:00:00,165.68,165.73,164.98,165.32,19360.0,163.8717,163.9212,163.1794,163.5157,19360.0
2024-07-17 15:10:00,165.36,165.72,165.21,165.39,20232.0,163.5552,163.9113,163.4069,163.5849,20232.0
2024-07-17 15:20:00,165.45,165.79,165.39,165.79,17416.0,163.6443,163.9805,163.5849,163.9805,17416.0
2024-07-17 15:30:00,165.73,165.96,165.6,165.64,29982.0,163.9212,164.1487,163.7926,163.8322,29982.0
2024-07-17 15:40:00,165.63,165.84,165.36,165.39,32676.0,163.8223,164.03,163.5552,163.5849,32676.0
2024-07-17 15:50:00,165.39,165.59,164.51,164.56,166286.0,163.5849,163.7827,162.7145,162.764,166286.0
2024-07-18 09:30:00,165.7,165.93,165.12,165.72,32198.0,163.8915,164.119,163.3179,163.9113,32198.0
2024-07-18 09:40:00,165.7,166.01,165.28,166.0,13310.0,163.8915,164.1981,163.4761,164.1882,13310.0
2024-07-18 09:50:00,166.0,166.75,165.73,166.67,16686.0,164.1882,164.9301,163.9212,164.8509,16686.0
2024-07-18 10:00:00,166.79,166.79,165.96,166.38,11416.0,164.9696,164.9696,164.1487,164.5641,11416.0
2024-07-18 10:10:00,166.53,166.85,166.36,166.36,12295.0,164.7125,165.029,164.5443,164.5443,12295.0
2024-07-18 10:20:00,166.55,166.6,166.08,166.45,18266.0,164.7322,164.7817,164.2674,164.6333,18266.0
2024-07-18 10:30:00,166.44,166.47,165.9,166.36,9853.0,164.6234,164.6531,164.0893,164.5443,9853.0
2024-07-18 10:40:00,166.35,166.35,165.28,165.43,64410.0,164.5344,164.5344,163.4761,163.6245,64410.0
2024-07-18 10:50:00,165.52,165.75,164.78,165.06,18764.0,163.7135,163.941,162.9816,163.2585,18764.0
2024-07-18 11:00:00,165.03,165.26,164.24,164.34,23729.0,163.2288,163.4563,162.4475,162.5464,23729.0
2024-07-18 11:10:00,164.24,164.4,163.36,163.5,31805.0,162.4475,162.6057,161.5771,161.7155,31805.0
2024-07-18 11:20:00,163.68,163.68,163.13,163.44,22181.0,161.8936,161.8936,161.3496,161.6562,22181.0
2024-07-18 11:30:00,163.45,164.29,163.06,164.29,16342.0,161.6661,162.4969,161.2803,162.4969,16342.0
2024-07-18 11:40:00,164.06,164.27,163.66,163.66,11132.0,162.2694,162.4771,161.8738,161.8738,11132.0
2024-07-18 11:50:00,163.69,163.99,163.61,163.93,7242.0,161.9035,162.2002,161.8243,162.1408,7242.0
2024-07-18 12:00:00,163.83,164.3,163.5,164.24,11215.0,162.0419,162.5068,161.7155,162.4475,11215.0
2024-07-18 12:10:00,164.25,164.25,163.86,163.96,9952.0,162.4573,162.4573,162.0716,162.1705,9952.0
2024-07-18 12:20:00,163.9,164.14,163.81,164.09,15080.0,162.1112,162.3485,162.0222,162.2991,15080.0
2024-07-18 12:30:00,164.07,164.79,164.07,164.66,14022.0,162.2793,162.9915,162.2793,162.8629,14022.0
2024-07-18 12:40:00,164.55,164.56,164.27,164.51,19530.0,162.7541,162.764,162.4771,162.7145,19530.0
2024-07-18 12:50:00,164.55,164.74,164.27,164.55,18398.0,162.7541,162.942,162.4771,162.7541,18398.0
2024-07-18 13:00:00,164.59,164.87,164.53,164.83,16341.0,162.7936,163.0706,162.7343,163.031,16341.0
2024-07-18 13:10:00,164.84,164.99,164.63,164.63,10359.0,163.0409,163.1893,162.8332,162.8332,10359.0
2024-07-18 13:20:00,164.66,164.92,164.59,164.76,10887.0,162.8629,163.12,162.7936,162.9618,10887.0
2024-07-18 13:30:00,164.81,164.91,164.57,164.63,9884.0,163.0112,163.1101,162.7739,162.8332,9884.0
2024-07-18 13:40:00,164.64,164.83,164.64,164.81,4483.0,162.8431,163.031,162.8431,163.0112,4483.0
2024-07-18 13:50:00,164.8,164.81,164.55,164.68,8200.0,163.0013,163.0112,162.7541,162.8827,8200.0
2024-07-18 14:00:00,164.75,164.76,164.34,164.6,6865.0,162.9519,162.9618,162.5464,162.8035,6865.0
2024-07-18 14:10:00,164.59,164.59,164.06,164.17,8738.0,162.7936,162.7936,162.2694,162.3782,8738.0
2024-07-18 14:20:00,164.17,164.2,163.89,163.89,8257.0,162.3782,162.4079,162.1013,162.1013,8257.0
2024-07-18 14:30:00,163.9,164.25,163.87,163.98,13907.0,162.1112,162.4573,162.0815,162.1903,13907.0
2024-07-18 14:40:00,163.97,163.98,163.72,163.75,4902.0,162.1804,162.1903,161.9331,161.9628,4902.0
2024-07-18 14:50:00,163.83,163.94,163.63,163.67,14054.0,162.0419,162.1507,161.8441,161.8837,14054.0
2024-07-18 15:00:00,163.67,163.84,163.54,163.71,9755.0,161.8837,162.0518,161.7551,161.9232,9755.0
2024-07-18 15:10:00,163.67,163.69,163.37,163.42,18346.0,161.8837,161.9035,161.587,161.6364,18346.0
2024-07-18 15:20:00,163.35,163.45,163.2,163.22,15255.0,161.5672,161.6661,161.4188,161.4386,15255.0
2024-07-18 15:30:00,163.24,163.67,163.19,163.58,25309.0,161.4584,161.8837,161.4089,161.7947,25309.0
2024-07-18 15:40:00,163.65,164.33,163.65,164.33,28311.0,161.8639,162.5365,161.8639,162.5365,28311.0
2024-07-18 15:50:00,164.34,164.5,163.7,164.19,133299.0,162.5464,162.7046,161.9134,162.398,133299.0
2024-07-19 09:30:00,165.97,167.67,165.93,167.58,129009.0,164.1586,165.84,164.119,165.751,129009.0
2024-07-19 09:40:00,167.52,168.28,167.0,167.47,28374.0,165.6917,166.4434,165.1773,165.6422,28374.0
2024-07-19 09:50:00,167.4,168.53,167.4,168.22,16361.0,165.573,166.6906,165.573,166.384,16361.0
2024-07-19 10:00:00,168.26,168.88,168.13,168.51,17581.0,166.4236,167.0368,166.295,166.6709,17581.0
2024-07-19 10:10:00,168.38,169.0,168.31,168.81,19032.0,166.5423,167.1555,166.473,166.9676,19032.0
2024-07-19 10:20:00,168.63,168.7,168.07,168.23,15456.0,166.7895,166.8588,166.2357,166.3939,15456.0
2024-07-19 10:30:00,168.29,168.73,168.17,168.21,17936.0,166.4533,166.8885,166.3346,166.3741,17936.0
2024-07-19 10:40:00,168.18,168.18,167.46,167.47,13222.0,166.3445,166.3445,165.6323,165.6422,13222.0
2024-07-19 10:50:00,167.56,167.56,166.5,166.81,18490.0,165.7312,165.7312,164.6828,164.9894,18490.0
2024-07-19 11:00:00,166.81,167.43,166.8,167.16,17672.0,164.9894,165.6026,164.9795,165.3356,17672.0
2024-07-19 11:10:00,167.05,167.27,166.86,167.13,16707.0,165.2268,165.4444,165.0389,165.3059,16707.0
2024-07-19 11:20:00,167.19,167.35,166.93,167.07,8958.0,165.3653,165.5235,165.1081,165.2466,8958.0
2024-07-19 11:30:00,167.17,167.2,166.93,166.96,7769.0,165.3455,165.3752,165.1081,165.1378,7769.0
2024-07-19 11:40:00,167.07,167.23,166.94,167.16,12354.0,165.2466,165.4048,165.118,165.3356,12354.0
2024-07-19 11:50:00,167.2,167.24,166.87,167.17,8418.0,165.3752,165.4147,165.0488,165.3455,8418.0
2024-07-19 12:00:00,167.17,167.46,167.13,167.4,39316.0,165.3455,165.6323,165.3059,165.573,39316.0
2024-07-19 12:10:00,167.44,168.08,167.35,167.58,15375.0,165.6125,166.2455,165.5235,165.751,15375.0
2024-07-19 12:20:00,167.6,167.7,167.27,167.42,8051.0,165.7708,165.8697,165.4444,165.5928,8051.0
2024-07-19 12:30:00,167.44,167.52,167.29,167.4,9374.0,165.6125,165.6917,165.4642,165.573,9374.0
2024-07-19 12:40:00,167.41,167.5,167.15,167.15,6501.0,165.5829,165.6719,165.3257,165.3257,6501.0
2024-07-19 12:50:00,167.06,167.5,167.06,167.44,3854.0,165.2367,165.6719,165.2367,165.6125,3854.0
2024-07-19 13:00:00,167.53,167.53,167.13,167.49,22802.0,165.7016,165.7016,165.3059,165.662,22802.0
2024-07-19 13:10:00,167.56,167.7,167.24,167.24,6838.0,165.7312,165.8697,165.4147,165.4147,6838.0
2024-07-19 13:20:00,167.11,167.27,166.95,166.95,2941.0,165.2861,165.4444,165.1279,165.1279,2941.0
2024-07-19 13:30:00,166.95,167.45,166.83,167.36,12180.0,165.1279,165.6224,165.0092,165.5334,12180.0
2024-07-19 13:40:00,167.37,167.49,167.21,167.49,7327.0,165.5433,165.662,165.385,165.662,7327.0
2024-07-19 13:50:00,167.52,167.53,167.33,167.5,9054.0,165.6917,165.7016,165.5037,165.6719,9054.0
2024-07-19 14:00:00,167.48,167.57,167.29,167.36,8691.0,165.6521,165.7411,165.4642,165.5334,8691.0
2024-07-19 14:10:00,167.36,167.51,167.17,167.18,13229.0,165.5334,165.6818,165.3455,165.3554,13229.0
2024-07-19 14:20:00,167.34,167.35,167.16,167.19,24071.0,165.5136,165.5235,165.3356,165.3653,24071.0
2024-07-19 14:30:00,167.25,167.57,167.12,167.39,10244.0,165.4246,165.7411,165.296,165.5631,10244.0
2024-07-19 14:40:00,167.39,167.64,167.38,167.64,9626.0,165.5631,165.8103,165.5532,165.8103,9626.0
2024-07-19 14:50:00,167.64,167.74,167.48,167.61,10059.0,165.8103,165.9093,165.6521,165.7807,10059.0
2024-07-19 15:00:00,167.66,167.87,167.65,167.85,12211.0,165.8301,166.0378,165.8202,166.0181,12211.0
2024-07-19 15:10:00,167.9,167.98,167.65,167.86,9713.0,166.0675,166.1466,165.8202,166.0279,9713.0
2024-07-19 15:20:00,167.82,167.82,167.57,167.78,13296.0,165.9884,165.9884,165.7411,165.9488,13296.0
2024-07-19 15:30:00,167.78,167.95,167.65,167.88,22007.0,165.9488,166.117,165.8202,166.0477,22007.0
2024-07-19 15:40:00,167.94,168.15,167.87,167.95,35570.0,166.1071,166.3148,166.0378,166.117,35570.0
2024-07-19 15:50:00,167.92,168.49,167.92,168.34,121012.0,166.0873,166.6511,166.0873,166.5027,121012.0
2024-07-22 09:30:00,167.24,167.67,165.5,167.23,51497.0,165.4147,165.84,163.6937,165.4048,51497.0
2024-07-22 09:40:00,167.25,167.84,166.79,167.77,16696.0,165.4246,166.0082,164.9696,165.9389,16696.0
2024-07-22 09:50:00,167.78,168.0,167.05,167.28,16446.0,165.9488,166.1664,165.2268,165.4543,16446.0
2024-07-22 10:00:00,167.32,167.5,166.46,167.38,32504.0,165.4938,165.6719,164.6432,165.5532,32504.0
2024-07-22 10:10:00,167.37,168.27,167.35,167.88,18070.0,165.5433,166.4335,165.5235,166.0477,18070.0
2024-07-22 10:20:00,168.17,168.29,167.91,168.22,12101.0,166.3346,166.4533,166.0774,166.384,12101.0
2024-07-22 10:30:00,168.2,168.68,168.04,168.68,13120.0,166.3642,166.839,166.206,166.839,13120.0
2024-07-22 10:40:00,168.6,168.86,168.38,168.54,12080.0,166.7599,167.017,166.5423,166.7005,12080.0
2024-07-22 10:50:00,168.47,169.38,168.35,169.03,16469.0,166.6313,167.5314,166.5126,167.1852,16469.0
2024-07-22 11:00:00,169.17,169.48,169.02,169.05,10552.0,167.3237,167.6303,167.1753,167.205,10552.0
2024-07-22 11:10:00,169.0,169.52,169.0,169.24,13627.0,167.1555,167.6698,167.1555,167.3929,13627.0
2024-07-22 11:20:00,169.35,169.46,168.92,169.14,13385.0,167.5017,167.6105,167.0764,167.294,13385.0
2024-07-22 11:30:00,169.02,169.04,168.63,168.78,24000.0,167.1753,167.1951,166.7895,166.9379,24000.0
2024-07-22 11:40:00,168.7,168.7,168.32,168.47,22858.0,166.8588,166.8588,166.4829,166.6313,22858.0
2024-07-22 11:50:00,168.45,168.67,168.3,168.44,21385.0,166.6115,166.8291,166.4631,166.6016,21385.0
2024-07-22 12:00:00,168.5,168.67,168.29,168.47,16953.0,166.661,166.8291,166.4533,166.6313,16953.0
2024-07-22 12:10:00,168.52,168.54,168.29,168.33,9556.0,166.6807,166.7005,166.4533,166.4928,9556.0
2024-07-22 12:20:00,168.32,168.72,168.32,168.65,9910.0,166.4829,166.8786,166.4829,166.8093,9910.0
2024-07-22 12:30:00,168.59,168.98,168.37,168.86,10626.0,166.75,167.1357,166.5324,167.017,10626.0
2024-07-22 12:40:00,168.89,168.94,168.53,168.54,10309.0,167.0467,167.0962,166.6906,166.7005,10309.0
2024-07-22 12:50:00,168.61,169.04,168.61,168.97,8257.0,166.7698,167.1951,166.7698,167.1258,8257.0
2024-07-22 13:00:00,168.99,169.21,168.99,169.12,4857.0,167.1456,167.3632,167.1456,167.2742,4857.0
2024-07-22 13:10:00,169.13,169.27,169.0,169.14,9396.0,167.2841,167.4226,167.1555,167.294,9396.0
2024-07-22 13:20:00,169.12,169.29,168.98,169.23,12851.0,167.2742,167.4423,167.1357,167.383,12851.0
2024-07-22 13:30:00,169.25,169.5,169.13,169.31,10416.0,167.4028,167.65,167.2841,167.4621,10416.0
2024-07-22 13:40:00,169.37,169.37,169.07,169.17,4277.0,167.5215,167.5215,167.2247,167.3237,4277.0
2024-07-22 13:50:00,169.17,169.22,169.0,169.08,13217.0,167.3237,167.3731,167.1555,167.2346,13217.0
2024-07-22 14:00:00,169.08,169.14,168.95,169.06,11893.0,167.2346,167.294,167.1061,167.2149,11893.0
2024-07-22 14:10:00,169.08,169.22,168.85,169.03,9493.0,167.2346,167.3731,167.0071,167.1852,9493.0
2024-07-22 14:20:00,169.0,169.16,168.96,168.97,9851.0,167.1555,167.3138,167.1159,167.1258,9851.0
2024-07-22 14:30:00,168.99,169.11,168.86,168.98,7626.0,167.1456,167.2643,167.017,167.1357,7626.0
2024-07-22 14:40:00,168.99,169.06,168.77,168.89,7560.0,167.1456,167.2149,166.928,167.0467,7560.0
2024-07-22 14:50:00,168.88,169.1,168.87,168.9,11713.0,167.0368,167.2544,167.0269,167.0566,11713.0
2024-07-22 15:00:00,168.85,168.91,168.53,168.81,13285.0,167.0071,167.0665,166.6906,166.9676,13285.0
2024-07-22 15:10:00,168.86,168.86,168.47,168.51,8080.0,167.017,167.017,166.6313,166.6709,8080.0
2024-07-22 15:20:00,168.49,168.74,168.36,168.68,15843.0,166.6511,166.8983,166.5225,166.839,15843.0
2024-07-22 15:30:00,168.65,168.66,168.33,168.65,28689.0,166.8093,166.8192,166.4928,166.8093,28689.0
2024-07-22 15:40:00,168.64,168.82,168.55,168.61,30680.0,166.7994,166.9775,166.7104,166.7698,30680.0
2024-07-22 15:50:00,168.57,168.93,168.41,168.56,143694.0,166.7302,167.0863,166.5719,166.7203,143694.0
2024-07-23 09:30:00,168.24,170.21,168.13,169.84,58321.0,166.4038,168.3523,166.295,167.9863,58321.0
2024-07-23 09:40:00,169.71,170.73,169.68,170.11,42978.0,167.8578,168.8666,167.8281,168.2534,42978.0
2024-07-23 09:50:00,169.93,170.94,169.78,170.51,47553.0,168.0754,169.0743,167.927,168.649,47553.0
2024-07-23 10:00:00,170.61,171.88,170.26,171.59,55045.0,168.7479,170.0041,168.4018,169.7172,55045.0
2024-07-23 10:10:00,171.52,172.95,171.35,172.81,49526.0,169.648,171.0624,169.4799,170.9239,49526.0
2024-07-23 10:20:00,172.73,172.9,172.37,172.83,14829.0,170.8448,171.0129,170.4887,170.9437,14829.0
2024-07-23 10:30:00,172.83,173.37,172.1,172.25,25498.0,170.9437,171.4778,170.2217,170.37,25498.0
2024-07-23 10:40:00,172.31,172.37,171.12,171.15,31113.0,170.4294,170.4887,169.2524,169.282,31113.0
2024-07-23 10:50:00,171.22,171.42,170.69,171.3,20264.0,169.3513,169.5491,168.8271,169.4304,20264.0
2024-07-23 11:00:00,171.3,171.91,171.25,171.91,10033.0,169.4304,170.0337,169.3809,170.0337,10033.0
2024-07-23 11:10:00,171.85,172.42,171.85,172.16,24445.0,169.9744,170.5382,169.9744,170.281,24445.0
2024-07-23 11:20:00,172.35,172.35,172.03,172.07,11556.0,170.4689,170.4689,170.1524,170.192,11556.0
2024-07-23 11:30:00,172.11,172.71,171.69,172.54,48404.0,170.2316,170.825,169.8161,170.6569,48404.0
2024-07-23 11:40:00,172.7,172.7,171.96,172.23,13248.0,170.8151,170.8151,170.0832,170.3503,13248.0
2024-07-23 11:50:00,172.18,172.31,171.8,172.29,13991.0,170.3008,170.4294,169.9249,170.4096,13991.0
2024-07-23 12:00:00,172.22,172.4,172.09,172.22,13844.0,170.3404,170.5184,170.2118,170.3404,13844.0
2024-07-23 12:10:00,172.22,172.29,171.81,171.87,16499.0,170.3404,170.4096,169.9348,169.9942,16499.0
2024-07-23 12:20:00,171.87,171.87,170.88,171.35,54467.0,169.9942,169.9942,169.015,169.4799,54467.0
2024-07-23 12:30:00,171.24,171.32,171.05,171.17,17348.0,169.3711,169.4502,169.1831,169.3018,17348.0
2024-07-23 12:40:00,171.24,171.36,171.11,171.3,14193.0,169.3711,169.4897,169.2425,169.4304,14193.0
2024-07-23 12:50:00,171.36,171.51,171.15,171.29,13315.0,169.4897,169.6381,169.282,169.4205,13315.0
2024-07-23 13:00:00,171.29,171.45,171.06,171.22,22087.0,169.4205,169.5788,169.193,169.3513,22087.0
2024-07-23 13:10:00,171.34,171.45,171.05,171.3,25456.0,169.47,169.5788,169.1831,169.4304,25456.0
2024-07-23 13:20:00,171.21,171.61,171.21,171.5,44185.0,169.3414,169.737,169.3414,169.6282,44185.0
2024-07-23 13:30:00,171.49,171.49,171.16,171.39,19013.0,169.6183,169.6183,169.2919,169.5194,19013.0
2024-07-23 13:40:00,171.39,171.99,171.2,171.82,21957.0,169.5194,170.1129,169.3315,169.9447,21957.0
2024-07-23 13:50:00,171.86,172.05,171.74,171.92,19655.0,169.9843,170.1722,169.8656,170.0436,19655.0
2024-07-23 14:00:00,171.84,171.91,171.7,171.72,9038.0,169.9645,170.0337,169.826,169.8458,9038.0
2024-07-23 14:10:00,171.67,171.86,171.64,171.78,12348.0,169.7964,169.9843,169.7667,169.9052,12348.0
2024-07-23 14:20:00,171.85,171.94,171.28,171.37,18621.0,169.9744,170.0634,169.4106,169.4996,18621.0
2024-07-23 14:30:00,171.47,171.54,171.2,171.5,16285.0,169.5985,169.6678,169.3315,169.6282,16285.0
2024-07-23 14:40:00,171.41,171.74,171.4,171.54,11458.0,169.5392,169.8656,169.5293,169.6678,11458.0
2024-07-23 14:50:00,171.53,171.61,171.21,171.31,12897.0,169.6579,169.737,169.3414,169.4403,12897.0
2024-07-23 15:00:00,171.26,171.51,171.26,171.41,10160.0,169.3908,169.6381,169.3908,169.5392,10160.0
2024-07-23 15:10:00,171.4,171.5,171.33,171.36,11344.0,169.5293,169.6282,169.4601,169.4897,11344.0
2024-07-23 15:20:00,171.42,171.59,171.35,171.47,12783.0,169.5491,169.7172,169.4799,169.5985,12783.0
2024-07-23 15:30:00,171.47,171.47,170.9,170.91,32898.0,169.5985,169.5985,169.0348,169.0447,32898.0
2024-07-23 15:40:00,170.88,170.91,170.43,170.43,31642.0,169.015,169.0447,168.5699,168.5699,31642.0
2024-07-23 15:50:00,170.43,170.82,170.07,170.74,152852.0,168.5699,168.9556,168.2138,168.8765,152852.0
2024-07-24 09:30:00,169.59,171.0,168.98,169.02,51989.0,167.7391,169.1337,167.1357,167.1753,51989.0
2024-07-24 09:40:00,169.08,169.75,168.7,169.03,32125.0,167.2346,167.8973,166.8588,167.1852,32125.0
2024-07-24 09:50:00,168.85,168.95,167.2,167.29,47279.0,167.0071,167.1061,165.3752,165.4642,47279.0
2024-07-24 10:00:00,167.15,167.85,166.87,167.4,33540.0,165.3257,166.0181,165.0488,165.573,33540.0
2024-07-24 10:10:00,167.4,167.68,167.11,167.68,30695.0,165.573,165.8499,165.2861,165.8499,30695.0
2024-07-24 10:20:00,167.55,168.2,167.43,168.12,19274.0,165.7213,166.3642,165.6026,166.2851,19274.0
2024-07-24 10:30:00,168.1,168.61,168.01,168.27,20274.0,166.2653,166.7698,166.1763,166.4335,20274.0
2024-07-24 10:40:00,168.35,168.85,168.21,168.8,22375.0,166.5126,167.0071,166.3741,166.9577,22375.0
2024-07-24 10:50:00,168.81,168.82,168.32,168.5,13702.0,166.9676,166.9775,166.4829,166.661,13702.0
2024-07-24 11:00:00,168.4,168.51,167.9,167.91,25458.0,166.5621,166.6709,166.0675,166.0774,25458.0
2024-07-24 11:10:00,167.89,168.15,167.56,167.67,13723.0,166.0576,166.3148,165.7312,165.84,13723.0
2024-07-24 11:20:00,167.66,167.9,167.29,167.45,21053.0,165.8301,166.0675,165.4642,165.6224,21053.0
2024-07-24 11:30:00,167.45,167.65,167.18,167.38,19737.0,165.6224,165.8202,165.3554,165.5532,19737.0
2024-07-24 11:40:00,167.38,167.65,167.15,167.22,17952.0,165.5532,165.8202,165.3257,165.3949,17952.0
2024-07-24 11:50:00,167.23,167.33,166.98,167.08,18774.0,165.4048,165.5037,165.1576,165.2565,18774.0
2024-07-24 12:00:00,166.97,167.27,166.95,167.0,21162.0,165.1477,165.4444,165.1279,165.1773,21162.0
2024-07-24 12:10:00,167.03,167.08,166.43,166.96,26682.0,165.207,165.2565,164.6136,165.1378,26682.0
2024-07-24 12:20:00,167.0,167.28,166.78,167.18,14197.0,165.1773,165.4543,164.9597,165.3554,14197.0
2024-07-24 12:30:00,167.06,167.14,166.72,166.77,16324.0,165.2367,165.3158,164.9004,164.9498,16324.0
2024-07-24 12:40:00,166.81,166.9,166.53,166.74,11713.0,164.9894,165.0784,164.7125,164.9202,11713.0
2024-07-24 12:50:00,166.72,166.89,166.57,166.58,12256.0,164.9004,165.0685,164.752,164.7619,12256.0
2024-07-24 13:00:00,166.67,166.71,166.23,166.63,14885.0,164.8509,164.8905,164.4157,164.8114,14885.0
2024-07-24 13:10:00,166.58,166.87,166.36,166.56,15782.0,164.7619,165.0488,164.5443,164.7421,15782.0
2024-07-24 13:20:00,166.51,166.77,166.37,166.37,11407.0,164.6927,164.9498,164.5542,164.5542,11407.0
2024-07-24 13:30:00,166.35,166.46,166.14,166.19,67740.0,164.5344,164.6432,164.3267,164.3762,67740.0
2024-07-24 13:40:00,166.12,166.4,166.07,166.2,14928.0,164.3069,164.5839,164.2575,164.3861,14928.0
2024-07-24 13:50:00,166.21,166.32,165.88,166.29,22549.0,164.396,164.5048,164.0696,164.4751,22549.0
2024-07-24 14:00:00,166.29,166.4,166.0,166.1,23582.0,164.4751,164.5839,164.1882,164.2872,23582.0
2024-07-24 14:10:00,166.11,166.15,165.79,165.8,35620.0,164.297,164.3366,163.9805,163.9904,35620.0
2024-07-24 14:20:00,165.83,165.84,165.2,165.2,26669.0,164.0201,164.03,163.397,163.397,26669.0
2024-07-24 14:30:00,165.22,165.38,165.0,165.06,26223.0,163.4168,163.575,163.1992,163.2585,26223.0
2024-07-24 14:40:00,165.04,165.1,164.57,164.62,20222.0,163.2387,163.2981,162.7739,162.8233,20222.0
2024-07-24 14:50:00,164.57,165.09,164.44,165.09,23242.0,162.7739,163.2882,162.6453,163.2882,23242.0
2024-07-24 15:00:00,165.05,165.37,164.91,165.29,39580.0,163.2486,163.5651,163.1101,163.486,39580.0
2024-07-24 15:10:00,165.33,165.67,165.22,165.42,70861.0,163.5256,163.8619,163.4168,163.6146,70861.0
2024-07-24 15:20:00,165.51,165.6,165.26,165.27,50645.0,163.7036,163.7926,163.4563,163.4662,50645.0
2024-07-24 15:30:00,165.27,165.93,164.92,165.5,56160.0,163.4662,164.119,163.12,163.6937,56160.0
2024-07-24 15:40:00,165.5,165.69,164.75,164.79,59470.0,163.6937,163.8816,162.9519,162.9915,59470.0
2024-07-24 15:50:00,164.82,164.88,163.87,164.56,227129.0,163.0211,163.0805,162.0815,162.764,227129.0
2024-07-25 09:30:00,163.5,163.75,153.51,155.11,639128.0,161.7155,161.9628,151.8346,153.4171,639128.0
2024-07-25 09:40:00,155.1,159.1,153.94,158.33,185332.0,153.4072,157.3636,152.2599,156.602,185332.0
2024-07-25 09:50:00,158.33,159.57,155.28,155.57,184062.0,156.602,157.8284,153.5852,153.8721,184062.0
2024-07-25 10:00:00,155.53,156.63,154.38,155.07,163225.0,153.8325,154.9205,152.6951,153.3775,163225.0
2024-07-25 10:10:00,154.93,156.21,154.5,155.69,89104.0,153.2391,154.5051,152.8138,153.9908,89104.0
2024-07-25 10:20:00,155.62,158.73,155.62,156.84,161276.0,153.9215,156.9976,153.9215,155.1282,161276.0
2024-07-25 10:30:00,156.84,159.69,156.48,157.0,162192.0,155.1282,157.9471,154.7722,155.2865,162192.0
2024-07-25 10:40:00,156.84,158.38,156.78,158.18,134619.0,155.1282,156.6514,155.0689,156.4536,134619.0
2024-07-25 10:50:00,158.12,158.74,157.23,158.47,71816.0,156.3943,157.0075,155.514,156.7404,71816.0
2024-07-25 11:00:00,158.48,159.16,157.51,158.23,49156.0,156.7503,157.4229,155.7909,156.5031,49156.0
2024-07-25 11:10:00,158.09,160.49,157.91,160.0,133725.0,156.3646,158.7384,156.1865,158.2537,133725.0
2024-07-25 11:20:00,160.0,160.08,157.6,157.94,95318.0,158.2537,158.3329,155.8799,156.2162,95318.0
2024-07-25 11:30:00,158.1,158.31,157.51,157.8,54832.0,156.3745,156.5822,155.7909,156.0777,54832.0
2024-07-25 11:40:00,157.52,157.95,157.15,157.48,79270.0,155.8008,156.2261,155.4348,155.7612,79270.0
2024-07-25 11:50:00,157.42,157.68,155.99,156.22,75070.0,155.7019,155.9591,154.2875,154.515,75070.0
2024-07-25 12:00:00,156.14,157.36,156.01,157.15,62186.0,154.4359,155.6425,154.3073,155.4348,62186.0
2024-07-25 12:10:00,157.09,157.56,156.9,157.49,51384.0,155.3755,155.8404,155.1876,155.7711,51384.0
2024-07-25 12:20:00,157.49,157.88,157.19,157.5,40732.0,155.7711,156.1569,155.4744,155.781,40732.0
2024-07-25 12:30:00,157.41,157.8,157.17,157.19,52082.0,155.692,156.0777,155.4546,155.4744,52082.0
2024-07-25 12:40:00,157.21,157.24,156.6,156.67,30544.0,155.4942,155.5239,154.8908,154.9601,30544.0
2024-07-25 12:50:00,156.62,156.74,156.23,156.46,41562.0,154.9106,155.0293,154.5249,154.7524,41562.0
2024-07-25 13:00:00,156.46,156.98,156.26,156.67,50971.0,154.7524,155.2667,154.5546,154.9601,50971.0
2024-07-25 13:10:00,156.61,156.68,155.35,155.37,58437.0,154.9007,154.97,153.6545,153.6743,58437.0
2024-07-25 13:20:00,155.41,155.47,154.77,155.47,64888.0,153.7138,153.7732,153.0808,153.7732,64888.0
2024-07-25 13:30:00,155.36,155.4,154.85,154.89,36500.0,153.6644,153.7039,153.1599,153.1995,36500.0
2024-07-25 13:40:00,154.89,155.27,154.85,154.97,41688.0,153.1995,153.5754,153.1599,153.2786,41688.0
2024-07-25 13:50:00,154.97,155.94,154.67,155.86,52146.0,153.2786,154.238,152.9819,154.1589,52146.0
2024-07-25 14:00:00,155.75,156.33,155.34,155.79,62488.0,154.0501,154.6238,153.6446,154.0897,62488.0
2024-07-25 14:10:00,155.72,156.46,155.68,156.03,40258.0,154.0204,154.7524,153.9809,154.3271,40258.0
2024-07-25 14:20:00,155.83,156.0,155.49,155.63,35028.0,154.1292,154.2974,153.793,153.9314,35028.0
2024-07-25 14:30:00,155.59,155.82,155.03,155.1,35916.0,153.8919,154.1194,153.338,153.4072,35916.0
2024-07-25 14:40:00,155.12,155.26,154.41,154.5,44583.0,153.427,153.5655,152.7247,152.8138,44583.0
2024-07-25 14:50:00,154.6,154.64,154.34,154.49,49560.0,152.9127,152.9522,152.6555,152.8039,49560.0
2024-07-25 15:00:00,154.48,154.83,154.33,154.43,57108.0,152.794,153.1402,152.6456,152.7445,57108.0
2024-07-25 15:10:00,154.36,154.82,154.15,154.79,63627.0,152.6753,153.1303,152.4676,153.1006,63627.0
2024-07-25 15:20:00,154.66,155.17,154.57,155.01,42773.0,152.972,153.4764,152.883,153.3182,42773.0
2024-07-25 15:30:00,155.05,155.28,153.92,154.01,82499.0,153.3578,153.5852,152.2401,152.3291,82499.0
2024-07-25 15:40:00,153.96,154.14,153.23,153.36,128791.0,152.2797,152.4577,151.5576,151.6862,128791.0
2024-07-25 15:50:00,153.31,153.38,151.93,151.99,488824.0,151.6367,151.706,150.2718,150.3312,488824.0
2024-07-26 09:30:00,154.65,155.83,154.02,155.0,158102.0,152.9621,154.1292,152.339,153.3083,158102.0
2024-07-26 09:40:00,155.26,156.65,153.68,153.92,107890.0,153.5655,154.9403,152.0027,152.2401,107890.0
2024-07-26 09:50:00,153.92,155.6,153.3,155.59,114478.0,152.2401,153.9018,151.6269,153.8919,114478.0
2024-07-26 10:00:00,155.54,155.83,153.51,153.85,61791.0,153.8424,154.1292,151.8346,152.1709,61791.0
2024-07-26 10:10:00,153.83,154.16,152.9,153.37,58950.0,152.1511,152.4775,151.2312,151.6961,58950.0
2024-07-26 10:20:00,153.51,154.3,153.17,154.18,25329.0,151.8346,152.6159,151.4983,152.4973,25329.0
2024-07-26 10:30:00,154.1,154.23,153.34,154.23,48223.0,152.4181,152.5467,151.6664,152.5467,48223.0
2024-07-26 10:40:00,154.23,155.3,154.19,155.25,40586.0,152.5467,153.605,152.5071,153.5556,40586.0
2024-07-26 10:50:00,155.12,155.3,154.46,155.0,41537.0,153.427,153.605,152.7742,153.3083,41537.0
2024-07-26 11:00:00,154.71,155.06,154.18,154.21,21156.0,153.0215,153.3676,152.4973,152.5269,21156.0
2024-07-26 11:10:00,154.29,154.3,153.6,153.94,28112.0,152.6061,152.6159,151.9236,152.2599,28112.0
2024-07-26 11:20:00,153.91,154.03,153.53,153.76,24317.0,152.2302,152.3489,151.8543,152.0818,24317.0
2024-07-26 11:30:00,153.88,154.28,153.86,154.11,23828.0,152.2005,152.5962,152.1807,152.428,23828.0
2024-07-26 11:40:00,154.14,154.27,153.85,153.89,22476.0,152.4577,152.5863,152.1709,152.2104,22476.0
2024-07-26 11:50:00,153.97,154.02,153.66,153.91,26960.0,152.2895,152.339,151.9829,152.2302,26960.0
2024-07-26 12:00:00,153.79,154.31,153.79,154.21,18590.0,152.1115,152.6258,152.1115,152.5269,18590.0
2024-07-26 12:10:00,154.27,154.4,153.43,153.47,45146.0,152.5863,152.7149,151.7554,151.795,45146.0
2024-07-26 12:20:00,153.49,153.8,153.36,153.57,72749.0,151.8148,152.1214,151.6862,151.8939,72749.0
2024-07-26 12:30:00,153.63,153.78,153.41,153.66,26575.0,151.9533,152.1016,151.7357,151.9829,26575.0
2024-07-26 12:40:00,153.61,153.99,153.49,153.79,23347.0,151.9335,152.3093,151.8148,152.1115,23347.0
2024-07-26 12:50:00,153.72,154.26,153.72,154.17,16041.0,152.0423,152.5764,152.0423,152.4874,16041.0
2024-07-26 13:00:00,154.17,154.32,153.61,153.82,26835.0,152.4874,152.6357,151.9335,152.1412,26835.0
2024-07-26 13:10:00,153.7,153.86,153.6,153.78,14076.0,152.0225,152.1807,151.9236,152.1016,14076.0
2024-07-26 13:20:00,153.78,153.8,153.28,153.4,43325.0,152.1016,152.1214,151.6071,151.7258,43325.0
2024-07-26 13:30:00,153.39,153.46,152.05,152.11,82135.0,151.7159,151.7851,150.3905,150.4498,82135.0
2024-07-26 13:40:00,152.11,152.94,152.1,152.64,47896.0,150.4498,151.2708,150.44,150.9741,47896.0
2024-07-26 13:50:00,152.77,153.55,152.64,153.42,37414.0,151.1026,151.8741,150.9741,151.7455,37414.0
2024-07-26 14:00:00,153.47,153.52,153.17,153.28,22031.0,151.795,151.8445,151.4983,151.6071,22031.0
2024-07-26 14:10:00,153.28,153.47,153.21,153.25,21435.0,151.6071,151.795,151.5378,151.5774,21435.0
2024-07-26 14:20:00,153.25,153.45,153.1,153.13,29083.0,151.5774,151.7752,151.429,151.4587,29083.0
2024-07-26 14:30:00,153.13,153.41,153.06,153.41,22433.0,151.4587,151.7357,151.3895,151.7357,22433.0
2024-07-26 14:40:00,153.47,153.51,153.07,153.27,23111.0,151.795,151.8346,151.3994,151.5972,23111.0
2024-07-26 14:50:00,153.34,153.47,153.16,153.3,22265.0,151.6664,151.795,151.4884,151.6269,22265.0
2024-07-26 15:00:00,153.35,153.42,153.1,153.38,21825.0,151.6763,151.7455,151.429,151.706,21825.0
2024-07-26 15:10:00,153.35,153.67,153.25,153.55,36905.0,151.6763,151.9928,151.5774,151.8741,36905.0
2024-07-26 15:20:00,153.55,153.9,153.52,153.77,26160.0,151.8741,152.2203,151.8445,152.0917,26160.0
2024-07-26 15:30:00,153.75,153.77,153.22,153.28,45118.0,152.0719,152.0917,151.5477,151.6071,45118.0
2024-07-26 15:40:00,153.33,153.64,153.16,153.63,56787.0,151.6565,151.9631,151.4884,151.9533,56787.0
2024-07-26 15:50:00,153.65,153.87,153.14,153.53,328195.0,151.973,152.1906,151.4686,151.8543,328195.0
2024-07-29 09:30:00,154.8,156.47,154.75,155.37,70914.0,153.1105,154.7623,153.061,153.6743,70914.0
2024-07-29 09:40:00,155.5,155.75,154.99,155.21,59908.0,153.8028,154.0501,153.2984,153.516,59908.0
2024-07-29 09:50:00,155.06,155.73,154.64,155.53,54412.0,153.3676,154.0303,152.9522,153.8325,54412.0
2024-07-29 10:00:00,155.53,155.66,154.25,154.25,58206.0,153.8325,153.9611,152.5665,152.5665,58206.0
2024-07-29 10:10:00,154.3,154.42,153.72,153.94,68535.0,152.6159,152.7346,152.0423,152.2599,68535.0
2024-07-29 10:20:00,154.06,154.57,153.81,154.4,19948.0,152.3786,152.883,152.1313,152.7149,19948.0
2024-07-29 10:30:00,154.28,154.39,153.95,154.25,21067.0,152.5962,152.705,152.2698,152.5665,21067.0
2024-07-29 10:40:00,154.28,154.28,153.8,153.89,26720.0,152.5962,152.5962,152.1214,152.2104,26720.0
2024-07-29 10:50:00,153.73,154.18,153.67,153.7,41960.0,152.0522,152.4973,151.9928,152.0225,41960.0
2024-07-29 11:00:00,153.75,153.82,152.38,152.39,73263.0,152.0719,152.1412,150.7169,150.7268,73263.0
2024-07-29 11:10:00,152.31,152.56,152.05,152.27,161302.0,150.6477,150.8949,150.3905,150.6081,161302.0
2024-07-29 11:20:00,152.18,152.46,151.66,152.33,34291.0,150.5191,150.796,150.0048,150.6674,34291.0
2024-07-29 11:30:00,152.19,152.63,151.88,152.59,38749.0,150.529,150.9642,150.2224,150.9246,38749.0
2024-07-29 11:40:00,152.59,152.84,152.35,152.81,17536.0,150.9246,151.1719,150.6872,151.1422,17536.0
2024-07-29 11:50:00,152.8,153.12,152.74,152.93,60509.0,151.1323,151.4488,151.073,151.2609,60509.0
2024-07-29 12:00:00,152.91,153.56,152.91,153.13,19375.0,151.2411,151.884,151.2411,151.4587,19375.0
2024-07-29 12:10:00,153.1,153.38,152.85,153.19,32836.0,151.429,151.706,151.1818,151.5181,32836.0
2024-07-29 12:20:00,153.3,153.73,153.0,153.64,22224.0,151.6269,152.0522,151.3301,151.9631,22224.0
2024-07-29 12:30:00,153.72,154.34,153.72,154.31,19053.0,152.0423,152.6555,152.0423,152.6258,19053.0
2024-07-29 12:40:00,154.29,154.97,154.24,154.27,12410.0,152.6061,153.2786,152.5566,152.5863,12410.0
2024-07-29 12:50:00,154.17,154.17,153.86,154.05,18114.0,152.4874,152.4874,152.1807,152.3687,18114.0
2024-07-29 13:00:00,154.05,154.55,154.04,154.47,15148.0,152.3687,152.8632,152.3588,152.7841,15148.0
2024-07-29 13:10:00,154.55,154.71,154.27,154.6,14466.0,152.8632,153.0215,152.5863,152.9127,14466.0
2024-07-29 13:20:00,154.59,154.62,154.21,154.23,15462.0,152.9028,152.9325,152.5269,152.5467,15462.0
2024-07-29 13:30:00,154.3,154.44,154.03,154.44,15460.0,152.6159,152.7544,152.3489,152.7544,15460.0
2024-07-29 13:40:00,154.44,154.71,154.41,154.59,29096.0,152.7544,153.0215,152.7247,152.9028,29096.0
2024-07-29 13:50:00,154.53,154.83,154.47,154.77,32606.0,152.8434,153.1402,152.7841,153.0808,32606.0
2024-07-29 14:00:00,154.78,154.8,154.57,154.74,32959.0,153.0907,153.1105,152.883,153.0511,32959.0
2024-07-29 14:10:00,154.75,154.8,154.5,154.71,27980.0,153.061,153.1105,152.8138,153.0215,27980.0
2024-07-29 14:20:00,154.76,154.77,154.49,154.68,27247.0,153.0709,153.0808,152.8039,152.9918,27247.0
2024-07-29 14:30:00,154.67,154.68,154.44,154.5,23097.0,152.9819,152.9918,152.7544,152.8138,23097.0
2024-07-29 14:40:00,154.5,154.69,154.44,154.62,24056.0,152.8138,153.0017,152.7544,152.9325,24056.0
2024-07-29 14:50:00,154.62,154.66,154.44,154.6,17232.0,152.9325,152.972,152.7544,152.9127,17232.0
2024-07-29 15:00:00,154.56,154.65,154.46,154.47,22778.0,152.8731,152.9621,152.7742,152.7841,22778.0
2024-07-29 15:10:00,154.54,154.74,154.48,154.71,26828.0,152.8533,153.0511,152.794,153.0215,26828.0
2024-07-29 15:20:00,154.74,155.2,154.67,154.91,38382.0,153.0511,153.5061,152.9819,153.2193,38382.0
2024-07-29 15:30:00,154.94,155.08,154.5,154.88,31776.0,153.249,153.3874,152.8138,153.1896,31776.0
2024-07-29 15:40:00,154.88,155.19,154.77,154.82,46176.0,153.1896,153.4962,153.0808,153.1303,46176.0
2024-07-29 15:50:00,154.84,155.29,154.72,155.02,231535.0,153.1501,153.5951,153.0314,153.3281,231535.0
2024-07-30 09:30:00,156.24,157.87,155.95,157.49,58968.0,154.5348,156.147,154.2479,155.7711,58968.0
2024-07-30 09:40:00,157.52,157.71,156.5,156.5,57807.0,155.8008,155.9887,154.7919,154.7919,57807.0
2024-07-30 09:50:00,156.13,156.86,155.93,156.35,23344.0,154.426,155.148,154.2282,154.6436,23344.0
2024-07-30 10:00:00,156.4,156.4,155.91,156.16,166981.0,154.693,154.693,154.2084,154.4556,166981.0
2024-07-30 10:10:00,156.16,156.23,155.71,155.89,35080.0,154.4556,154.5249,154.0106,154.1886,35080.0
2024-07-30 10:20:00,155.94,156.12,155.7,156.06,23178.0,154.238,154.4161,154.0007,154.3567,23178.0
2024-07-30 10:30:00,156.01,156.68,156.01,156.59,38777.0,154.3073,154.97,154.3073,154.881,38777.0
2024-07-30 10:40:00,156.58,157.31,156.38,156.57,25472.0,154.8711,155.5931,154.6732,154.8612,25472.0
2024-07-30 10:50:00,156.52,156.93,156.43,156.88,25507.0,154.8117,155.2172,154.7227,155.1678,25507.0
2024-07-30 11:00:00,156.79,157.08,156.61,156.83,21548.0,155.0788,155.3656,154.9007,155.1183,21548.0
2024-07-30 11:10:00,156.78,157.57,156.7,157.53,230524.0,155.0689,155.8503,154.9898,155.8107,230524.0
2024-07-30 11:20:00,157.55,157.69,157.23,157.42,111841.0,155.8305,155.9689,155.514,155.7019,111841.0
2024-07-30 11:30:00,157.32,157.52,156.79,156.79,17163.0,155.603,155.8008,155.0788,155.0788,17163.0
2024-07-30 11:40:00,156.88,157.17,156.44,157.14,14216.0,155.1678,155.4546,154.7326,155.4249,14216.0
2024-07-30 11:50:00,157.08,157.13,155.81,155.95,23407.0,155.3656,155.4151,154.1095,154.2479,23407.0
2024-07-30 12:00:00,155.99,156.16,155.8,156.16,26570.0,154.2875,154.4556,154.0996,154.4556,26570.0
2024-07-30 12:10:00,156.16,156.28,155.97,156.03,18711.0,154.4556,154.5743,154.2677,154.3271,18711.0
2024-07-30 12:20:00,156.09,156.13,155.81,156.03,20050.0,154.3864,154.426,154.1095,154.3271,20050.0
2024-07-30 12:30:00,156.03,156.03,155.61,155.87,18391.0,154.3271,154.3271,153.9116,154.1688,18391.0
2024-07-30 12:40:00,155.85,156.07,155.55,155.77,21247.0,154.149,154.3666,153.8523,154.0699,21247.0
2024-07-30 12:50:00,155.77,155.77,155.2,155.24,26964.0,154.0699,154.0699,153.5061,153.5457,26964.0
2024-07-30 13:00:00,155.24,155.55,155.06,155.54,53942.0,153.5457,153.8523,153.3676,153.8424,53942.0
2024-07-30 13:10:00,155.59,155.59,155.27,155.48,13774.0,153.8919,153.8919,153.5754,153.7831,13774.0
2024-07-30 13:20:00,155.54,155.84,155.46,155.71,14807.0,153.8424,154.1391,153.7633,154.0106,14807.0
2024-07-30 13:30:00,155.67,155.99,155.62,155.89,11154.0,153.971,154.2875,153.9215,154.1886,11154.0
2024-07-30 13:40:00,155.96,156.35,155.92,156.23,19907.0,154.2578,154.6436,154.2183,154.5249,19907.0
2024-07-30 13:50:00,156.22,156.29,155.72,155.79,21332.0,154.515,154.5842,154.0204,154.0897,21332.0
2024-07-30 14:00:00,155.81,156.02,155.65,155.9,13822.0,154.1095,154.3172,153.9512,154.1985,13822.0
2024-07-30 14:10:00,155.84,156.07,155.8,155.89,14350.0,154.1391,154.3666,154.0996,154.1886,14350.0
2024-07-30 14:20:00,155.94,156.1,155.86,155.95,14121.0,154.238,154.3963,154.1589,154.2479,14121.0
2024-07-30 14:30:00,155.95,156.39,155.83,156.39,14912.0,154.2479,154.6831,154.1292,154.6831,14912.0
2024-07-30 14:40:00,156.43,156.55,156.18,156.22,10309.0,154.7227,154.8414,154.4754,154.515,10309.0
2024-07-30 14:50:00,156.33,156.51,156.18,156.48,10246.0,154.6238,154.8018,154.4754,154.7722,10246.0
2024-07-30 15:00:00,156.39,156.58,156.29,156.36,11340.0,154.6831,154.8711,154.5842,154.6535,11340.0
2024-07-30 15:10:00,156.43,156.73,156.34,156.64,15523.0,154.7227,155.0194,154.6337,154.9304,15523.0
2024-07-30 15:20:00,156.62,156.68,156.48,156.59,14707.0,154.9106,154.97,154.7722,154.881,14707.0
2024-07-30 15:30:00,156.56,156.6,156.4,156.52,22995.0,154.8513,154.8908,154.693,154.8117,22995.0
2024-07-30 15:40:00,156.5,157.24,156.49,157.14,34464.0,154.7919,155.5239,154.782,155.4249,34464.0
2024-07-30 15:50:00,157.2,157.43,156.68,156.91,168772.0,155.4843,155.7118,154.97,155.1975,168772.0
2024-07-31 09:30:00,159.28,161.45,158.9,161.14,89746.0,157.5416,159.6879,157.1657,159.3813,89746.0
2024-07-31 09:40:00,161.46,161.86,159.14,159.96,36354.0,159.6978,160.0934,157.4031,158.2142,36354.0
2024-07-31 09:50:00,159.71,159.71,157.84,157.85,49734.0,157.9669,157.9669,156.1173,156.1272,49734.0
2024-07-31 10:00:00,158.07,158.25,157.1,157.69,53867.0,156.3448,156.5228,155.3854,155.9689,53867.0
2024-07-31 10:10:00,157.56,158.85,157.53,158.85,217606.0,155.8404,157.1163,155.8107,157.1163,217606.0
2024-07-31 10:20:00,158.91,159.15,157.88,158.09,29197.0,157.1756,157.413,156.1569,156.3646,29197.0
2024-07-31 10:30:00,158.09,158.28,157.28,157.8,30926.0,156.3646,156.5525,155.5634,156.0777,30926.0
2024-07-31 10:40:00,157.8,157.89,156.52,156.75,46455.0,156.0777,156.1668,154.8117,155.0392,46455.0
2024-07-31 10:50:00,156.61,156.61,155.67,156.24,23397.0,154.9007,154.9007,153.971,154.5348,23397.0
2024-07-31 11:00:00,156.29,156.78,156.19,156.49,19500.0,154.5842,155.0689,154.4853,154.782,19500.0
2024-07-31 11:10:00,156.33,156.55,155.89,156.2,21984.0,154.6238,154.8414,154.1886,154.4952,21984.0
2024-07-31 11:20:00,156.15,156.62,156.15,156.39,13822.0,154.4458,154.9106,154.4458,154.6831,13822.0
2024-07-31 11:30:00,156.31,156.46,156.06,156.33,10104.0,154.604,154.7524,154.3567,154.6238,10104.0
2024-07-31 11:40:00,156.34,156.97,156.15,156.8,17132.0,154.6337,155.2568,154.4458,155.0887,17132.0
2024-07-31 11:50:00,156.8,156.8,156.11,156.58,12587.0,155.0887,155.0887,154.4062,154.8711,12587.0
2024-07-31 12:00:00,156.55,156.96,156.43,156.81,13890.0,154.8414,155.2469,154.7227,155.0986,13890.0
2024-07-31 12:10:00,156.97,157.14,156.8,156.84,13983.0,155.2568,155.4249,155.0887,155.1282,13983.0
2024-07-31 12:20:00,156.86,157.02,156.68,156.7,10581.0,155.148,155.3063,154.97,154.9898,10581.0
2024-07-31 12:30:00,156.81,157.2,156.73,157.19,14965.0,155.0986,155.4843,155.0194,155.4744,14965.0
2024-07-31 12:40:00,157.22,157.6,157.16,157.55,36063.0,155.5041,155.8799,155.4447,155.8305,36063.0
2024-07-31 12:50:00,157.48,157.86,157.38,157.7,24960.0,155.7612,156.1371,155.6623,155.9788,24960.0
2024-07-31 13:00:00,157.69,157.73,157.3,157.31,35792.0,155.9689,156.0085,155.5832,155.5931,35792.0
2024-07-31 13:10:00,157.33,157.89,157.29,157.78,28509.0,155.6129,156.1668,155.5733,156.058,28509.0
2024-07-31 13:20:00,157.78,158.32,157.7,158.32,21960.0,156.058,156.5921,155.9788,156.5921,21960.0
2024-07-31 13:30:00,158.25,158.28,157.95,158.26,28325.0,156.5228,156.5525,156.2261,156.5327,28325.0
2024-07-31 13:40:00,158.26,158.58,157.97,158.57,27077.0,156.5327,156.8492,156.2459,156.8393,27077.0
2024-07-31 13:50:00,158.59,158.83,158.53,158.58,16751.0,156.8591,157.0965,156.7998,156.8492,16751.0
2024-07-31 14:00:00,158.58,158.96,158.01,158.96,21400.0,156.8492,157.2251,156.2855,157.2251,21400.0
2024-07-31 14:10:00,158.96,159.28,158.76,159.14,39178.0,157.2251,157.5416,157.0273,157.4031,39178.0
2024-07-31 14:20:00,158.99,159.29,158.81,159.04,30996.0,157.2548,157.5515,157.0767,157.3042,30996.0
2024-07-31 14:30:00,159.03,159.4,158.54,158.73,14889.0,157.2943,157.6603,156.8097,156.9976,14889.0
2024-07-31 14:40:00,158.84,159.62,158.78,159.62,8362.0,157.1064,157.8779,157.047,157.8779,8362.0
2024-07-31 14:50:00,159.69,159.78,159.37,159.63,10909.0,157.9471,158.0361,157.6306,157.8878,10909.0
2024-07-31 15:00:00,159.78,160.22,159.36,159.43,27788.0,158.0361,158.4713,157.6207,157.69,27788.0
2024-07-31 15:10:00,159.41,159.51,158.18,158.2,23075.0,157.6702,157.7691,156.4536,156.4734,23075.0
2024-07-31 15:20:00,158.27,158.44,157.41,157.6,32131.0,156.5426,156.7108,155.692,155.8799,32131.0
2024-07-31 15:30:00,157.55,157.7,157.07,157.35,38980.0,155.8305,155.9788,155.3557,155.6327,38980.0
2024-07-31 15:40:00,157.28,157.99,157.28,157.77,44646.0,155.5634,156.2657,155.5634,156.0481,44646.0
2024-07-31 15:50:00,157.83,157.89,156.58,156.7,256635.0,156.1074,156.1668,154.8711,154.9898,256635.0
2024-08-01 09:30:00,157.81,157.93,156.36,156.46,37524.0,156.0876,156.2063,154.6535,154.7524,37524.0
2024-08-01 09:40:00,156.65,157.25,155.82,155.98,29295.0,154.9403,155.5337,154.1194,154.2776,29295.0
2024-08-01 09:50:00,155.94,156.41,154.81,155.0,89329.0,154.238,154.7029,153.1204,153.3083,89329.0
2024-08-01 10:00:00,154.99,154.99,153.29,153.66,47836.0,153.2984,153.2984,151.617,151.9829,47836.0
2024-08-01 10:10:00,153.73,153.9,153.06,153.27,25005.0,152.0522,152.2203,151.3895,151.5972,25005.0
2024-08-01 10:20:00,153.37,153.43,152.47,152.51,84064.0,151.6961,151.7554,150.8059,150.8455,84064.0
2024-08-01 10:30:00,152.58,152.69,150.64,150.76,163454.0,150.9147,151.0235,148.9959,149.1146,163454.0
2024-08-01 10:40:00,150.85,151.13,150.19,150.35,96573.0,149.2036,149.4805,148.5508,148.7091,96573.0
2024-08-01 10:50:00,150.42,150.98,150.09,150.51,60599.0,148.7783,149.3322,148.4519,148.8673,60599.0
2024-08-01 11:00:00,150.5,150.64,149.09,149.39,107412.0,148.8574,148.9959,147.4628,147.7595,107412.0
2024-08-01 11:10:00,149.48,149.55,148.83,149.13,116575.0,147.8486,147.9178,147.2056,147.5024,116575.0
2024-08-01 11:20:00,149.13,149.2,148.5,149.04,63651.0,147.5024,147.5716,146.8792,147.4134,63651.0
2024-08-01 11:30:00,149.07,149.38,148.86,149.18,66210.0,147.443,147.7496,147.2353,147.5518,66210.0
2024-08-01 11:40:00,149.04,149.1,147.78,147.86,53387.0,147.4134,147.4727,146.1671,146.2462,53387.0
2024-08-01 11:50:00,147.93,148.52,147.77,148.13,97502.0,146.3155,146.899,146.1572,146.5133,97502.0
2024-08-01 12:00:00,148.23,148.47,147.68,148.4,33241.0,146.6122,146.8496,146.0682,146.7803,33241.0
2024-08-01 12:10:00,148.37,148.43,147.93,147.96,26834.0,146.7507,146.81,146.3155,146.3451,26834.0
2024-08-01 12:20:00,148.02,148.12,147.4,147.79,43322.0,146.4045,146.5034,145.7913,146.177,43322.0
2024-08-01 12:30:00,147.75,147.87,146.9,146.93,49084.0,146.1374,146.2561,145.2967,145.3264,49084.0
2024-08-01 12:40:00,146.9,147.2,146.4,146.59,80012.0,145.2967,145.5934,144.8022,144.9901,80012.0
2024-08-01 12:50:00,146.6,147.15,146.45,147.02,24379.0,145.0,145.544,144.8516,145.4154,24379.0
2024-08-01 13:00:00,147.0,147.46,146.92,147.34,25562.0,145.3956,145.8506,145.3165,145.7319,25562.0
2024-08-01 13:10:00,147.4,147.66,147.24,147.3,28592.0,145.7913,146.0484,145.633,145.6923,28592.0
2024-08-01 13:20:00,147.3,147.31,146.91,147.0,33220.0,145.6923,145.7022,145.3066,145.3956,33220.0
2024-08-01 13:30:00,146.97,147.16,146.91,147.04,82622.0,145.3659,145.5539,145.3066,145.4352,82622.0
2024-08-01 13:40:00,147.06,147.09,146.55,146.69,23782.0,145.455,145.4846,144.9505,145.089,23782.0
2024-08-01 13:50:00,146.68,147.32,146.67,147.25,175053.0,145.0791,145.7121,145.0692,145.6429,175053.0
2024-08-01 14:00:00,147.28,147.4,146.8,146.84,28336.0,145.6726,145.7913,145.1978,145.2374,28336.0
2024-08-01 14:10:00,146.75,146.75,146.24,146.32,18889.0,145.1483,145.1483,144.6439,144.723,18889.0
2024-08-01 14:20:00,146.34,146.62,146.3,146.32,29686.0,144.7428,145.0198,144.7033,144.723,29686.0
2024-08-01 14:30:00,146.47,146.83,146.17,146.83,21149.0,144.8714,145.2275,144.5747,145.2275,21149.0
2024-08-01 14:40:00,146.83,147.09,146.47,146.5,29401.0,145.2275,145.4846,144.8714,144.9011,29401.0
2024-08-01 14:50:00,146.53,146.65,146.07,146.12,22510.0,144.9307,145.0494,144.4758,144.5252,22510.0
2024-08-01 15:00:00,146.17,146.31,145.89,146.01,30069.0,144.5747,144.7131,144.2977,144.4164,30069.0
2024-08-01 15:10:00,146.01,146.31,145.52,145.73,61809.0,144.4164,144.7131,143.9318,144.1395,61809.0
2024-08-01 15:20:00,145.7,146.0,145.5,145.84,51146.0,144.1098,144.4065,143.912,144.2483,51146.0
2024-08-01 15:30:00,145.84,147.24,145.83,147.24,68083.0,144.2483,145.633,144.2384,145.633,68083.0
2024-08-01 15:40:00,147.19,148.34,147.06,148.33,173712.0,145.5835,146.721,145.455,146.7111,173712.0
2024-08-01 15:50:00,148.31,149.0,147.71,148.12,432734.0,146.6913,147.3738,146.0979,146.5034,432734.0
2024-08-02 09:30:00,143.5,143.72,137.98,141.28,218270.0,141.9338,142.1514,136.4741,139.738,218270.0
2024-08-02 09:40:00,141.31,141.81,140.41,140.98,79239.0,139.7677,140.2623,138.8775,139.4413,79239.0
2024-08-02 09:50:00,140.89,141.24,139.0,139.59,127872.0,139.3523,139.6985,137.4829,138.0665,127872.0
2024-08-02 10:00:00,139.67,140.28,138.68,138.71,84643.0,138.1456,138.749,137.1664,137.1961,84643.0
2024-08-02 10:10:00,138.7,138.7,137.33,138.2,143433.0,137.1862,137.1862,135.8312,136.6917,143433.0
2024-08-02 10:20:00,138.35,138.99,137.68,138.46,54350.0,136.84,137.473,136.1773,136.9488,54350.0
2024-08-02 10:30:00,138.44,138.58,137.45,137.45,142393.0,136.929,137.0675,135.9498,135.9498,142393.0
2024-08-02 10:40:00,137.42,138.4,137.07,138.36,89601.0,135.9202,136.8895,135.574,136.8499,89601.0
2024-08-02 10:50:00,138.29,138.57,137.52,137.81,82179.0,136.7807,137.0576,136.0191,136.3059,82179.0
2024-08-02 11:00:00,137.8,137.81,137.06,137.12,60695.0,136.296,136.3059,135.5641,135.6235,60695.0
2024-08-02 11:10:00,137.08,137.59,137.03,137.1,83424.0,135.5839,136.0883,135.5344,135.6037,83424.0
2024-08-02 11:20:00,137.18,137.44,136.83,137.16,146664.0,135.6828,135.94,135.3366,135.663,146664.0
2024-08-02 11:30:00,137.11,139.41,137.0,138.74,104944.0,135.6136,137.8885,135.5048,137.2258,104944.0
2024-08-02 11:40:00,138.71,140.12,138.56,139.19,85003.0,137.1961,138.5907,137.0477,137.6709,85003.0
2024-08-02 11:50:00,139.09,139.44,138.85,138.87,59176.0,137.5719,137.9181,137.3346,137.3544,59176.0
2024-08-02 12:00:00,138.87,139.26,138.68,139.21,56687.0,137.3544,137.7401,137.1664,137.6906,56687.0
2024-08-02 12:10:00,139.21,140.15,139.07,140.13,48041.0,137.6906,138.6204,137.5522,138.6006,48041.0
2024-08-02 12:20:00,140.19,140.29,139.61,139.84,30973.0,138.6599,138.7589,138.0863,138.3138,30973.0
2024-08-02 12:30:00,139.66,140.28,139.48,140.13,35714.0,138.1357,138.749,137.9577,138.6006,35714.0
2024-08-02 12:40:00,140.21,140.66,140.14,140.47,32835.0,138.6797,139.1248,138.6105,138.9369,32835.0
2024-08-02 12:50:00,140.46,140.59,140.02,140.17,48156.0,138.927,139.0556,138.4918,138.6402,48156.0
2024-08-02 13:00:00,140.15,140.33,139.7,139.99,19857.0,138.6204,138.7984,138.1753,138.4621,19857.0
2024-08-02 13:10:00,139.99,140.55,139.82,139.92,41559.0,138.4621,139.016,138.294,138.3929,41559.0
2024-08-02 13:20:00,139.9,139.9,139.4,139.53,46722.0,138.3731,138.3731,137.8786,138.0071,46722.0
2024-08-02 13:30:00,139.49,139.6,138.92,139.28,30033.0,137.9676,138.0764,137.4038,137.7599,30033.0
2024-08-02 13:40:00,139.28,139.51,139.1,139.37,18954.0,137.7599,137.9874,137.5818,137.8489,18954.0
2024-08-02 13:50:00,139.37,139.42,139.0,139.21,20161.0,137.8489,137.8983,137.4829,137.6906,20161.0
2024-08-02 14:00:00,139.14,139.26,138.95,139.05,25907.0,137.6214,137.7401,137.4335,137.5324,25907.0
2024-08-02 14:10:00,139.11,139.3,139.03,139.17,28829.0,137.5917,137.7797,137.5126,137.6511,28829.0
2024-08-02 14:20:00,139.23,139.57,138.95,139.39,55297.0,137.7104,138.0467,137.4335,137.8687,55297.0
2024-08-02 14:30:00,139.45,139.53,139.0,139.14,30727.0,137.928,138.0071,137.4829,137.6214,30727.0
2024-08-02 14:40:00,139.05,139.28,138.38,138.47,54359.0,137.5324,137.7599,136.8697,136.9587,54359.0
2024-08-02 14:50:00,138.33,138.75,138.3,138.47,42956.0,136.8202,137.2357,136.7906,136.9587,42956.0
2024-08-02 15:00:00,138.55,138.73,138.06,138.26,52574.0,137.0378,137.2159,136.5532,136.751,52574.0
2024-08-02 15:10:00,138.2,139.24,138.17,139.22,28154.0,136.6917,137.7203,136.662,137.7005,28154.0
2024-08-02 15:20:00,139.11,139.51,138.8,139.36,38610.0,137.5917,137.9874,137.2851,137.839,38610.0
2024-08-02 15:30:00,139.4,139.82,139.25,139.41,52942.0,137.8786,138.294,137.7302,137.8885,52942.0
2024-08-02 15:40:00,139.44,139.67,139.28,139.31,76318.0,137.9181,138.1456,137.7599,137.7895,76318.0
2024-08-02 15:50:00,139.32,139.4,138.62,138.82,271262.0,137.7994,137.8786,137.1071,137.3049,271262.0
2024-08-05 09:30:00,132.73,136.0,130.08,135.9,298742.0,131.2814,134.5157,128.6603,134.4168,298742.0
2024-08-05 09:40:00,135.91,135.91,134.64,135.88,115806.0,134.4267,134.4267,133.1705,134.397,115806.0
2024-08-05 09:50:00,135.75,136.19,134.73,135.33,71408.0,134.2684,134.7036,133.2595,133.853,71408.0
2024-08-05 10:00:00,135.59,137.63,135.37,135.74,47862.0,134.1101,136.1279,133.8925,134.2585,47862.0
2024-08-05 10:10:00,135.74,136.53,135.07,136.32,62774.0,134.2585,135.0399,133.5958,134.8322,62774.0
2024-08-05 10:20:00,136.46,136.63,135.61,135.62,77458.0,134.9707,135.1388,134.1299,134.1398,77458.0
2024-08-05 10:30:00,135.74,137.0,135.57,136.38,36262.0,134.2585,135.5048,134.0904,134.8915,36262.0
2024-08-05 10:40:00,136.23,136.41,135.88,136.05,31120.0,134.7432,134.9212,134.397,134.5651,31120.0
2024-08-05 10:50:00,135.97,137.0,135.82,135.92,40803.0,134.486,135.5048,134.3376,134.4365,40803.0
2024-08-05 11:00:00,135.95,136.88,135.58,136.67,30754.0,134.4662,135.3861,134.1003,135.1784,30754.0
2024-08-05 11:10:00,136.67,137.1,136.41,136.7,27741.0,135.1784,135.6037,134.9212,135.208,27741.0
2024-08-05 11:20:00,136.92,137.33,136.64,136.8,31888.0,135.4256,135.8312,135.1487,135.3069,31888.0
2024-08-05 11:30:00,136.67,137.69,136.5,137.47,30802.0,135.1784,136.1872,135.0102,135.9696,30802.0
2024-08-05 11:40:00,137.47,138.25,137.25,138.01,58570.0,135.9696,136.7411,135.752,136.5037,58570.0
2024-08-05 11:50:00,137.97,138.22,137.74,138.06,35635.0,136.4642,136.7114,136.2367,136.5532,35635.0
2024-08-05 12:00:00,138.15,138.89,138.06,138.87,27627.0,136.6422,137.3741,136.5532,137.3544,27627.0
2024-08-05 12:10:00,138.81,139.08,138.41,139.08,15250.0,137.295,137.5621,136.8994,137.5621,15250.0
2024-08-05 12:20:00,139.0,139.87,138.66,139.6,25108.0,137.4829,138.3434,137.1466,138.0764,25108.0
2024-08-05 12:30:00,139.6,139.85,138.91,139.06,110822.0,138.0764,138.3237,137.3939,137.5423,110822.0
2024-08-05 12:40:00,139.0,139.46,138.83,139.05,27506.0,137.4829,137.9379,137.3148,137.5324,27506.0
2024-08-05 12:50:00,138.95,138.95,138.31,138.9,35967.0,137.4335,137.4335,136.8005,137.384,35967.0
2024-08-05 13:00:00,138.87,139.0,138.43,138.87,14548.0,137.3544,137.4829,136.9192,137.3544,14548.0
2024-08-05 13:10:00,138.87,139.2,138.74,139.19,34695.0,137.3544,137.6807,137.2258,137.6709,34695.0
2024-08-05 13:20:00,139.22,139.6,139.18,139.31,74985.0,137.7005,138.0764,137.661,137.7895,74985.0
2024-08-05 13:30:00,139.42,139.79,139.33,139.52,24617.0,137.8983,138.2643,137.8093,137.9973,24617.0
2024-08-05 13:40:00,139.53,139.71,139.38,139.48,18167.0,138.0071,138.1852,137.8588,137.9577,18167.0
2024-08-05 13:50:00,139.57,139.69,139.31,139.6,53055.0,138.0467,138.1654,137.7895,138.0764,53055.0
2024-08-05 14:00:00,139.6,139.6,138.37,138.6,84466.0,138.0764,138.0764,136.8598,137.0873,84466.0
2024-08-05 14:10:00,138.6,138.8,138.33,138.67,13310.0,137.0873,137.2851,136.8202,137.1565,13310.0
2024-08-05 14:20:00,138.66,139.02,138.5,138.73,29491.0,137.1466,137.5027,136.9884,137.2159,29491.0
2024-08-05 14:30:00,138.71,138.84,137.88,137.93,12592.0,137.1961,137.3247,136.3752,136.4246,12592.0
2024-08-05 14:40:00,137.96,138.08,137.68,137.9,34304.0,136.4543,136.573,136.1773,136.3949,34304.0
2024-08-05 14:50:00,137.9,138.42,137.66,137.69,23330.0,136.3949,136.9093,136.1576,136.1872,23330.0
2024-08-05 15:00:00,137.69,138.38,137.69,138.16,56624.0,136.1872,136.8697,136.1872,136.6521,56624.0
2024-08-05 15:10:00,138.16,138.35,137.96,138.19,99575.0,136.6521,136.84,136.4543,136.6818,99575.0
2024-08-05 15:20:00,138.19,139.11,138.18,139.11,82359.0,136.6818,137.5917,136.6719,137.5917,82359.0
2024-08-05 15:30:00,139.07,139.5,138.86,139.47,123408.0,137.5522,137.9775,137.3445,137.9478,123408.0
2024-08-05 15:40:00,139.47,139.51,138.65,138.97,128038.0,137.9478,137.9874,137.1368,137.4533,128038.0
2024-08-05 15:50:00,138.97,140.15,138.74,139.73,437526.0,137.4533,138.6204,137.2258,138.205,437526.0
2024-08-06 09:30:00,145.9,149.88,145.58,149.65,284675.0,144.3076,148.2442,143.9911,148.0167,284675.0
2024-08-06 09:40:00,149.65,150.34,148.72,149.85,198622.0,148.0167,148.6992,147.0968,148.2145,198622.0
2024-08-06 09:50:00,149.85,151.47,149.71,150.76,231404.0,148.2145,149.8168,148.076,149.1146,231404.0
2024-08-06 10:00:00,150.68,151.83,150.04,151.73,147437.0,149.0355,150.1729,148.4024,150.074,147437.0
2024-08-06 10:10:00,151.75,152.3,151.29,151.84,104484.0,150.0938,150.6378,149.6388,150.1828,104484.0
2024-08-06 10:20:00,151.84,152.54,151.49,151.98,90438.0,150.1828,150.8752,149.8366,150.3213,90438.0
2024-08-06 10:30:00,152.1,152.18,151.09,151.92,86224.0,150.44,150.5191,149.441,150.2619,86224.0
2024-08-06 10:40:00,151.92,153.1,151.81,152.98,68910.0,150.2619,151.429,150.1531,151.3104,68910.0
2024-08-06 10:50:00,153.0,153.55,152.58,153.17,59155.0,151.3301,151.8741,150.9147,151.4983,59155.0
2024-08-06 11:00:00,153.08,153.26,152.76,153.07,75105.0,151.4093,151.5873,151.0928,151.3994,75105.0
2024-08-06 11:10:00,153.19,153.7,153.0,153.51,61776.0,151.5181,152.0225,151.3301,151.8346,61776.0
2024-08-06 11:20:00,153.42,153.42,151.44,151.64,94141.0,151.7455,151.7455,149.7872,149.985,94141.0
2024-08-06 11:30:00,151.53,152.8,151.33,151.51,119185.0,149.8762,151.1323,149.6784,149.8564,119185.0
2024-08-06 11:40:00,151.51,152.31,151.13,152.17,66587.0,149.8564,150.6477,149.4805,150.5092,66587.0
2024-08-06 11:50:00,152.24,152.89,152.15,152.89,55008.0,150.5784,151.2213,150.4894,151.2213,55008.0
2024-08-06 12:00:00,152.89,153.04,152.47,152.47,41398.0,151.2213,151.3697,150.8059,150.8059,41398.0
2024-08-06 12:10:00,152.52,152.81,152.19,152.45,57230.0,150.8554,151.1422,150.529,150.7861,57230.0
2024-08-06 12:20:00,152.44,152.45,151.57,151.77,53040.0,150.7762,150.7861,149.9157,150.1136,53040.0
2024-08-06 12:30:00,151.75,152.06,151.32,151.55,50641.0,150.0938,150.4004,149.6685,149.896,50641.0
2024-08-06 12:40:00,151.6,152.54,151.49,152.37,50848.0,149.9454,150.8752,149.8366,150.707,50848.0
2024-08-06 12:50:00,152.37,153.31,152.34,153.31,36723.0,150.707,151.6367,150.6773,151.6367,36723.0
2024-08-06 13:00:00,153.33,153.44,152.81,153.42,44728.0,151.6565,151.7653,151.1422,151.7455,44728.0
2024-08-06 13:10:00,153.42,153.42,153.19,153.3,30743.0,151.7455,151.7455,151.5181,151.6269,30743.0
2024-08-06 13:20:00,153.3,153.55,153.08,153.38,42547.0,151.6269,151.8741,151.4093,151.706,42547.0
2024-08-06 13:30:00,153.46,153.64,153.31,153.44,24695.0,151.7851,151.9631,151.6367,151.7653,24695.0
2024-08-06 13:40:00,153.49,153.5,152.89,153.5,43962.0,151.8148,151.8247,151.2213,151.8247,43962.0
2024-08-06 13:50:00,153.5,153.67,152.75,152.8,38944.0,151.8247,151.9928,151.0829,151.1323,38944.0
2024-08-06 14:00:00,152.87,152.98,152.6,152.81,36843.0,151.2016,151.3104,150.9345,151.1422,36843.0
2024-08-06 14:10:00,152.82,152.96,152.42,152.52,82772.0,151.1521,151.2906,150.7565,150.8554,82772.0
2024-08-06 14:20:00,152.49,152.73,152.38,152.38,54085.0,150.8257,151.0631,150.7169,150.7169,54085.0
2024-08-06 14:30:00,152.39,152.95,152.1,152.9,63891.0,150.7268,151.2807,150.44,151.2312,63891.0
2024-08-06 14:40:00,152.89,152.9,152.27,152.72,71978.0,151.2213,151.2312,150.6081,151.0532,71978.0
2024-08-06 14:50:00,152.72,152.74,151.49,151.49,85720.0,151.0532,151.073,149.8366,149.8366,85720.0
2024-08-06 15:00:00,151.41,151.48,150.3,150.57,94750.0,149.7575,149.8267,148.6596,148.9267,94750.0
2024-08-06 15:10:00,150.56,150.94,150.22,150.52,53579.0,148.9168,149.2926,148.5805,148.8772,53579.0
2024-08-06 15:20:00,150.53,151.42,150.49,151.12,50982.0,148.8871,149.7674,148.8475,149.4707,50982.0
2024-08-06 15:30:00,151.23,151.93,151.1,151.88,83350.0,149.5795,150.2718,149.4509,150.2224,83350.0
2024-08-06 15:40:00,151.81,151.88,150.34,150.34,105297.0,150.1531,150.2224,148.6992,148.6992,105297.0
2024-08-06 15:50:00,150.4,151.01,150.23,150.37,397858.0,148.7585,149.3619,148.5904,148.7288,397858.0
2024-08-07 09:30:00,153.0,155.4,152.5,154.86,172982.0,151.3301,153.7039,150.8356,153.1698,172982.0
2024-08-07 09:40:00,154.85,155.09,154.22,154.56,119618.0,153.1599,153.3973,152.5368,152.8731,119618.0
2024-08-07 09:50:00,154.67,155.5,153.92,155.4,73109.0,152.9819,153.8028,152.2401,153.7039,73109.0
2024-08-07 10:00:00,155.43,155.9,154.15,154.95,98250.0,153.7336,154.1985,152.4676,153.2589,98250.0
2024-08-07 10:10:00,154.96,155.03,153.37,153.61,47249.0,153.2687,153.338,151.6961,151.9335,47249.0
2024-08-07 10:20:00,153.65,154.43,153.32,153.38,47194.0,151.973,152.7445,151.6466,151.706,47194.0
2024-08-07 10:30:00,153.38,153.75,152.21,152.46,101242.0,151.706,152.0719,150.5488,150.796,101242.0
2024-08-07 10:40:00,152.47,153.83,152.31,153.09,77385.0,150.8059,152.1511,150.6477,151.4192,77385.0
2024-08-07 10:50:00,153.09,153.35,152.58,152.58,44114.0,151.4192,151.6763,150.9147,150.9147,44114.0
2024-08-07 11:00:00,152.57,153.7,152.57,153.55,42216.0,150.9048,152.0225,150.9048,151.8741,42216.0
2024-08-07 11:10:00,153.64,153.78,152.83,152.99,32064.0,151.9631,152.1016,151.162,151.3202,32064.0
2024-08-07 11:20:00,152.99,153.06,152.54,152.93,41419.0,151.3202,151.3895,150.8752,151.2609,41419.0
2024-08-07 11:30:00,152.93,153.07,152.43,152.44,38524.0,151.2609,151.3994,150.7664,150.7762,38524.0
2024-08-07 11:40:00,152.34,152.6,151.78,151.86,37098.0,150.6773,150.9345,150.1234,150.2026,37098.0
2024-08-07 11:50:00,151.81,152.0,151.5,151.79,52310.0,150.1531,150.341,149.8465,150.1333,52310.0
2024-08-07 12:00:00,151.85,151.92,151.21,151.75,39006.0,150.1927,150.2619,149.5597,150.0938,39006.0
2024-08-07 12:10:00,151.72,152.15,151.72,152.12,28617.0,150.0641,150.4894,150.0641,150.4597,28617.0
2024-08-07 12:20:00,152.04,152.68,151.99,152.53,41485.0,150.3806,151.0136,150.3312,150.8653,41485.0
2024-08-07 12:30:00,152.55,152.65,152.23,152.28,30914.0,150.885,150.984,150.5685,150.618,30914.0
2024-08-07 12:40:00,152.08,152.39,151.6,151.64,21930.0,150.4202,150.7268,149.9454,149.985,21930.0
2024-08-07 12:50:00,151.76,151.76,150.63,150.86,38829.0,150.1037,150.1037,148.986,149.2135,38829.0
2024-08-07 13:00:00,150.98,151.07,150.44,150.44,18040.0,149.3322,149.4212,148.7981,148.7981,18040.0
2024-08-07 13:10:00,150.44,150.44,148.9,149.0,56992.0,148.7981,148.7981,147.2749,147.3738,56992.0
2024-08-07 13:20:00,149.0,150.01,149.0,149.64,37018.0,147.3738,148.3728,147.3738,148.0068,37018.0
2024-08-07 13:30:00,149.68,150.0,149.47,149.74,35264.0,148.0464,148.3629,147.8387,148.1057,35264.0
2024-08-07 13:40:00,149.84,150.01,149.34,149.51,35414.0,148.2046,148.3728,147.7101,147.8782,35414.0
2024-08-07 13:50:00,149.47,149.47,148.1,148.28,57216.0,147.8387,147.8387,146.4836,146.6616,57216.0
2024-08-07 14:00:00,148.2,148.31,147.55,147.79,76341.0,146.5825,146.6913,145.9396,146.177,76341.0
2024-08-07 14:10:00,147.8,148.0,147.05,147.95,65865.0,146.1869,146.3847,145.4451,146.3352,65865.0
2024-08-07 14:20:00,147.89,148.56,147.85,148.45,45123.0,146.2759,146.9386,146.2363,146.8298,45123.0
2024-08-07 14:30:00,148.37,148.67,148.24,148.67,25084.0,146.7507,147.0474,146.6221,147.0474,25084.0
2024-08-07 14:40:00,148.7,149.05,148.28,148.54,50203.0,147.0771,147.4232,146.6616,146.9188,50203.0
2024-08-07 14:50:00,148.52,148.74,148.35,148.37,32337.0,146.899,147.1166,146.7309,146.7507,32337.0
2024-08-07 15:00:00,148.4,149.25,148.33,149.02,41368.0,146.7803,147.6211,146.7111,147.3936,41368.0
2024-08-07 15:10:00,149.19,149.39,148.68,148.98,61338.0,147.5617,147.7595,147.0573,147.354,61338.0
2024-08-07 15:20:00,149.01,149.14,148.47,148.86,87699.0,147.3837,147.5123,146.8496,147.2353,87699.0
2024-08-07 15:30:00,148.82,149.03,148.38,148.44,93052.0,147.1958,147.4035,146.7606,146.8199,93052.0
2024-08-07 15:40:00,148.44,148.55,147.91,148.5,101623.0,146.8199,146.9287,146.2957,146.8792,101623.0
2024-08-07 15:50:00,148.46,148.5,147.25,147.62,370877.0,146.8397,146.8792,145.6429,146.0089,370877.0
2024-08-08 09:30:00,149.7,152.66,149.5,150.17,128575.0,148.0661,150.9938,147.8683,148.531,128575.0
2024-08-08 09:40:00,150.17,151.66,150.17,150.32,84070.0,148.531,150.0048,148.531,148.6794,84070.0
2024-08-08 09:50:00,150.34,152.19,150.15,152.12,69044.0,148.6992,150.529,148.5112,150.4597,69044.0
2024-08-08 10:00:00,151.98,152.98,151.79,152.16,69338.0,150.3213,151.3104,150.1333,150.4993,69338.0
2024-08-08 10:10:00,152.21,153.03,152.11,152.92,58314.0,150.5488,151.3598,150.4498,151.251,58314.0
2024-08-08 10:20:00,152.86,153.72,152.63,153.6,44741.0,151.1917,152.0423,150.9642,151.9236,44741.0
2024-08-08 10:30:00,153.55,153.75,153.16,153.37,42895.0,151.8741,152.0719,151.4884,151.6961,42895.0
2024-08-08 10:40:00,153.37,153.6,153.06,153.42,34490.0,151.6961,151.9236,151.3895,151.7455,34490.0
2024-08-08 10:50:00,153.4,153.57,153.2,153.27,36218.0,151.7258,151.8939,151.528,151.5972,36218.0
2024-08-08 11:00:00,153.28,153.49,153.13,153.36,39452.0,151.6071,151.8148,151.4587,151.6862,39452.0
2024-08-08 11:10:00,153.35,153.36,152.69,152.78,43896.0,151.6763,151.6862,151.0235,151.1125,43896.0
2024-08-08 11:20:00,152.78,153.83,152.78,153.63,36668.0,151.1125,152.1511,151.1125,151.9533,36668.0
2024-08-08 11:30:00,153.7,154.13,153.55,153.68,29729.0,152.0225,152.4478,151.8741,152.0027,29729.0
2024-08-08 11:40:00,153.59,153.81,153.38,153.47,27222.0,151.9137,152.1313,151.706,151.795,27222.0
2024-08-08 11:50:00,153.49,154.0,153.49,153.94,19262.0,151.8148,152.3192,151.8148,152.2599,19262.0
2024-08-08 12:00:00,153.89,154.31,153.73,154.06,32388.0,152.2104,152.6258,152.0522,152.3786,32388.0
2024-08-08 12:10:00,154.1,154.12,153.79,154.09,19561.0,152.4181,152.4379,152.1115,152.4082,19561.0
2024-08-08 12:20:00,154.06,154.41,154.0,154.29,19724.0,152.3786,152.7247,152.3192,152.6061,19724.0
2024-08-08 12:30:00,154.18,154.25,153.87,154.0,28508.0,152.4973,152.5665,152.1906,152.3192,28508.0
2024-08-08 12:40:00,154.03,154.75,153.89,154.72,17537.0,152.3489,153.061,152.2104,153.0314,17537.0
2024-08-08 12:50:00,154.65,154.84,154.19,154.19,28127.0,152.9621,153.1501,152.5071,152.5071,28127.0
2024-08-08 13:00:00,154.34,154.42,153.4,153.73,27005.0,152.6555,152.7346,151.7258,152.0522,27005.0
2024-08-08 13:10:00,153.64,154.51,153.61,154.51,16506.0,151.9631,152.8237,151.9335,152.8237,16506.0
2024-08-08 13:20:00,154.44,154.64,154.32,154.44,27423.0,152.7544,152.9522,152.6357,152.7544,27423.0
2024-08-08 13:30:00,154.43,155.1,154.35,155.04,39290.0,152.7445,153.4072,152.6654,153.3479,39290.0
2024-08-08 13:40:00,155.03,155.44,155.0,155.24,26240.0,153.338,153.7435,153.3083,153.5457,26240.0
2024-08-08 13:50:00,155.24,155.32,154.77,154.86,20708.0,153.5457,153.6248,153.0808,153.1698,20708.0
2024-08-08 14:00:00,154.86,155.63,154.78,155.22,21809.0,153.1698,153.9314,153.0907,153.5259,21809.0
2024-08-08 14:10:00,155.22,155.48,155.14,155.48,18773.0,153.5259,153.7831,153.4468,153.7831,18773.0
2024-08-08 14:20:00,155.45,155.51,155.06,155.33,21581.0,153.7534,153.8127,153.3676,153.6347,21581.0
2024-08-08 14:30:00,155.32,155.61,155.17,155.22,21173.0,153.6248,153.9116,153.4764,153.5259,21173.0
2024-08-08 14:40:00,155.22,155.65,154.95,155.38,67050.0,153.5259,153.9512,153.2589,153.6842,67050.0
2024-08-08 14:50:00,155.46,155.61,155.21,155.21,17641.0,153.7633,153.9116,153.516,153.516,17641.0
2024-08-08 15:00:00,155.21,155.32,154.84,155.31,25874.0,153.516,153.6248,153.1501,153.6149,25874.0
2024-08-08 15:10:00,155.31,155.7,155.2,155.42,18947.0,153.6149,154.0007,153.5061,153.7237,18947.0
2024-08-08 15:20:00,155.35,155.72,155.26,155.36,38391.0,153.6545,154.0204,153.5655,153.6644,38391.0
2024-08-08 15:30:00,155.36,155.57,154.96,155.31,31007.0,153.6644,153.8721,153.2687,153.6149,31007.0
2024-08-08 15:40:00,155.32,156.0,155.24,155.92,49212.0,153.6248,154.2974,153.5457,154.2183,49212.0
2024-08-08 15:50:00,155.89,156.17,155.4,155.85,409495.0,154.1886,154.4655,153.7039,154.149,409495.0
2024-08-09 09:30:00,155.53,157.38,155.02,156.28,98733.0,153.8325,155.6623,153.3281,154.5743,98733.0
2024-08-09 09:40:00,156.51,157.37,156.14,156.59,65826.0,154.8018,155.6524,154.4359,154.881,65826.0
2024-08-09 09:50:00,156.99,158.37,156.94,157.79,102587.0,155.2766,156.6415,155.2271,156.0679,102587.0
2024-08-09 10:00:00,157.6,159.0,157.43,157.61,73127.0,155.8799,157.2646,155.7118,155.8898,73127.0
2024-08-09 10:10:00,157.71,158.19,156.9,157.21,48240.0,155.9887,156.4635,155.1876,155.4942,48240.0
2024-08-09 10:20:00,157.26,158.43,157.07,158.34,80293.0,155.5436,156.7009,155.3557,156.6119,80293.0
2024-08-09 10:30:00,158.34,159.0,157.62,158.99,77197.0,156.6119,157.2646,155.8997,157.2548,77197.0
2024-08-09 10:40:00,158.99,159.01,158.18,158.37,62588.0,157.2548,157.2745,156.4536,156.6415,62588.0
2024-08-09 10:50:00,158.41,159.01,158.32,158.56,47643.0,156.6811,157.2745,156.5921,156.8295,47643.0
2024-08-09 11:00:00,158.66,159.08,158.65,158.74,54592.0,156.9284,157.3438,156.9185,157.0075,54592.0
2024-08-09 11:10:00,158.96,159.08,158.76,158.76,54375.0,157.2251,157.3438,157.0273,157.0273,54375.0
2024-08-09 11:20:00,158.76,158.82,157.87,158.06,32252.0,157.0273,157.0866,156.147,156.3349,32252.0
2024-08-09 11:30:00,158.05,158.35,157.77,157.86,28975.0,156.325,156.6217,156.0481,156.1371,28975.0
2024-08-09 11:40:00,157.93,157.94,157.07,157.56,56785.0,156.2063,156.2162,155.3557,155.8404,56785.0
2024-08-09 11:50:00,157.58,157.61,157.09,157.15,38262.0,155.8601,155.8898,155.3755,155.4348,38262.0
2024-08-09 12:00:00,157.2,157.65,157.18,157.44,29819.0,155.4843,155.9294,155.4645,155.7217,29819.0
2024-08-09 12:10:00,157.45,157.61,157.06,157.18,25063.0,155.7316,155.8898,155.3458,155.4645,25063.0
2024-08-09 12:20:00,157.14,157.27,156.98,157.19,24217.0,155.4249,155.5535,155.2667,155.4744,24217.0
2024-08-09 12:30:00,157.25,157.66,157.22,157.63,25627.0,155.5337,155.9393,155.5041,155.9096,25627.0
2024-08-09 12:40:00,157.66,157.67,157.38,157.5,26114.0,155.9393,155.9492,155.6623,155.781,26114.0
2024-08-09 12:50:00,157.5,157.61,157.37,157.56,28522.0,155.781,155.8898,155.6524,155.8404,28522.0
2024-08-09 13:00:00,157.58,157.95,157.52,157.88,31964.0,155.8601,156.2261,155.8008,156.1569,31964.0
2024-08-09 13:10:00,157.87,157.99,157.6,157.78,35300.0,156.147,156.2657,155.8799,156.058,35300.0
2024-08-09 13:20:00,157.79,158.11,157.72,158.1,25610.0,156.0679,156.3844,155.9986,156.3745,25610.0
2024-08-09 13:30:00,158.12,158.12,157.07,157.22,51328.0,156.3943,156.3943,155.3557,155.5041,51328.0
2024-08-09 13:40:00,157.26,157.51,157.05,157.19,43662.0,155.5436,155.7909,155.3359,155.4744,43662.0
2024-08-09 13:50:00,157.15,157.17,156.38,156.5,34418.0,155.4348,155.4546,154.6732,154.7919,34418.0
2024-08-09 14:00:00,156.46,157.07,156.44,157.03,31162.0,154.7524,155.3557,154.7326,155.3161,31162.0
2024-08-09 14:10:00,157.03,157.03,156.34,156.53,34100.0,155.3161,155.3161,154.6337,154.8216,34100.0
2024-08-09 14:20:00,156.54,156.54,155.84,156.1,30531.0,154.8315,154.8315,154.1391,154.3963,30531.0
2024-08-09 14:30:00,156.03,156.57,155.95,156.52,47584.0,154.3271,154.8612,154.2479,154.8117,47584.0
2024-08-09 14:40:00,156.51,156.64,156.37,156.49,31773.0,154.8018,154.9304,154.6634,154.782,31773.0
2024-08-09 14:50:00,156.46,156.52,155.91,156.13,24196.0,154.7524,154.8117,154.2084,154.426,24196.0
2024-08-09 15:00:00,156.19,156.23,155.99,156.12,34558.0,154.4853,154.5249,154.2875,154.4161,34558.0
2024-08-09 15:10:00,156.14,156.22,155.63,156.09,37596.0,154.4359,154.515,153.9314,154.3864,37596.0
2024-08-09 15:20:00,156.06,156.08,155.59,155.78,34247.0,154.3567,154.3765,153.8919,154.0798,34247.0
2024-08-09 15:30:00,155.79,155.99,155.53,155.53,53720.0,154.0897,154.2875,153.8325,153.8325,53720.0
2024-08-09 15:40:00,155.54,155.73,155.37,155.61,69179.0,153.8424,154.0303,153.6743,153.9116,69179.0
2024-08-09 15:50:00,155.54,155.92,155.21,155.78,303852.0,153.8424,154.2183,153.516,154.0798,303852.0
2024-08-12 09:30:00,155.75,157.98,155.57,156.36,79729.0,154.0501,156.2558,153.8721,154.6535,79729.0
2024-08-12 09:40:00,156.49,156.72,155.21,155.5,81517.0,154.782,155.0095,153.516,153.8028,81517.0
2024-08-12 09:50:00,155.53,156.16,154.8,155.09,109247.0,153.8325,154.4556,153.1105,153.3973,109247.0
2024-08-12 10:00:00,155.09,155.45,154.6,155.42,81658.0,153.3973,153.7534,152.9127,153.7237,81658.0
2024-08-12 10:10:00,155.45,155.55,154.94,155.0,56087.0,153.7534,153.8523,153.249,153.3083,56087.0
2024-08-12 10:20:00,155.0,155.15,154.22,154.4,50622.0,153.3083,153.4567,152.5368,152.7149,50622.0
2024-08-12 10:30:00,154.5,155.18,154.25,155.0,45778.0,152.8138,153.4863,152.5665,153.3083,45778.0
2024-08-12 10:40:00,155.0,155.37,154.9,155.37,39991.0,153.3083,153.6743,153.2094,153.6743,39991.0
2024-08-12 10:50:00,155.28,155.34,154.33,155.05,53766.0,153.5852,153.6446,152.6456,153.3578,53766.0
2024-08-12 11:00:00,155.06,155.26,154.62,155.0,34167.0,153.3676,153.5655,152.9325,153.3083,34167.0
2024-08-12 11:10:00,155.06,155.4,154.76,155.14,38450.0,153.3676,153.7039,153.0709,153.4468,38450.0
2024-08-12 11:20:00,155.14,155.16,153.63,154.01,33299.0,153.4468,153.4666,151.9533,152.3291,33299.0
2024-08-12 11:30:00,154.08,154.19,153.65,154.04,31639.0,152.3983,152.5071,151.973,152.3588,31639.0
2024-08-12 11:40:00,154.15,154.42,154.02,154.38,20844.0,152.4676,152.7346,152.339,152.6951,20844.0
2024-08-12 11:50:00,154.52,155.36,154.42,155.26,38018.0,152.8335,153.6644,152.7346,153.5655,38018.0
2024-08-12 12:00:00,155.2,155.29,154.74,155.02,22272.0,153.5061,153.5951,153.0511,153.3281,22272.0
2024-08-12 12:10:00,155.13,155.17,154.66,154.9,26719.0,153.4369,153.4764,152.972,153.2094,26719.0
2024-08-12 12:20:00,154.96,155.14,154.73,155.14,27178.0,153.2687,153.4468,153.0413,153.4468,27178.0
2024-08-12 12:30:00,155.11,155.23,154.81,155.23,22977.0,153.4171,153.5358,153.1204,153.5358,22977.0
2024-08-12 12:40:00,155.23,155.33,154.93,155.19,19868.0,153.5358,153.6347,153.2391,153.4962,19868.0
2024-08-12 12:50:00,155.16,155.23,154.67,154.74,22606.0,153.4666,153.5358,152.9819,153.0511,22606.0
2024-08-12 13:00:00,154.67,155.04,154.55,155.0,19110.0,152.9819,153.3479,152.8632,153.3083,19110.0
2024-08-12 13:10:00,155.0,155.5,154.93,155.47,28154.0,153.3083,153.8028,153.2391,153.7732,28154.0
2024-08-12 13:20:00,155.53,155.79,155.18,155.56,22606.0,153.8325,154.0897,153.4863,153.8622,22606.0
2024-08-12 13:30:00,155.59,155.7,155.34,155.45,38336.0,153.8919,154.0007,153.6446,153.7534,38336.0
2024-08-12 13:40:00,155.54,155.54,155.17,155.17,26442.0,153.8424,153.8424,153.4764,153.4764,26442.0
2024-08-12 13:50:00,155.06,155.11,154.71,154.86,25894.0,153.3676,153.4171,153.0215,153.1698,25894.0
2024-08-12 14:00:00,154.92,155.12,154.59,154.64,20233.0,153.2292,153.427,152.9028,152.9522,20233.0
2024-08-12 14:10:00,154.7,154.82,154.31,154.35,29754.0,153.0116,153.1303,152.6258,152.6654,29754.0
2024-08-12 14:20:00,154.33,154.52,154.19,154.28,29777.0,152.6456,152.8335,152.5071,152.5962,29777.0
2024-08-12 14:30:00,154.28,154.46,154.19,154.37,25886.0,152.5962,152.7742,152.5071,152.6852,25886.0
2024-08-12 14:40:00,154.37,154.37,153.84,153.88,24479.0,152.6852,152.6852,152.161,152.2005,24479.0
2024-08-12 14:50:00,153.9,154.05,153.82,153.95,28128.0,152.2203,152.3687,152.1412,152.2698,28128.0
2024-08-12 15:00:00,153.95,154.05,153.85,153.89,34842.0,152.2698,152.3687,152.1709,152.2104,34842.0
2024-08-12 15:10:00,153.94,154.19,153.9,154.09,38041.0,152.2599,152.5071,152.2203,152.4082,38041.0
2024-08-12 15:20:00,154.09,154.13,153.4,153.43,52246.0,152.4082,152.4478,151.7258,151.7554,52246.0
2024-08-12 15:30:00,153.47,153.95,153.47,153.79,63831.0,151.795,152.2698,151.795,152.1115,63831.0
2024-08-12 15:40:00,153.8,154.31,153.44,153.84,77207.0,152.1214,152.6258,151.7653,152.161,77207.0
2024-08-12 15:50:00,153.82,154.02,153.63,153.89,255726.0,152.1412,152.339,151.9533,152.2104,255726.0
2024-08-13 09:30:00,155.01,155.51,152.75,153.69,74977.0,153.3182,153.8127,151.0829,152.0126,74977.0
2024-08-13 09:40:00,153.7,154.17,153.32,153.61,31665.0,152.0225,152.4874,151.6466,151.9335,31665.0
2024-08-13 09:50:00,153.75,154.11,152.5,153.2,50618.0,152.0719,152.428,150.8356,151.528,50618.0
2024-08-13 10:00:00,153.09,153.09,151.85,152.41,29467.0,151.4192,151.4192,150.1927,150.7466,29467.0
2024-08-13 10:10:00,152.25,153.0,152.06,152.28,20513.0,150.5883,151.3301,150.4004,150.618,20513.0
2024-08-13 10:20:00,152.18,152.9,152.18,152.42,24944.0,150.5191,151.2312,150.5191,150.7565,24944.0
2024-08-13 10:30:00,152.42,152.62,152.02,152.46,16820.0,150.7565,150.9543,150.3608,150.796,16820.0
2024-08-13 10:40:00,152.5,153.45,152.49,153.26,20859.0,150.8356,151.7752,150.8257,151.5873,20859.0
2024-08-13 10:50:00,153.45,153.45,152.9,153.26,15207.0,151.7752,151.7752,151.2312,151.5873,15207.0
2024-08-13 11:00:00,153.16,153.67,152.91,153.3,22894.0,151.4884,151.9928,151.2411,151.6269,22894.0
2024-08-13 11:10:00,153.36,153.44,153.04,153.04,6936.0,151.6862,151.7653,151.3697,151.3697,6936.0
2024-08-13 11:20:00,153.03,153.37,153.02,153.09,6921.0,151.3598,151.6961,151.3499,151.4192,6921.0
2024-08-13 11:30:00,153.07,153.48,153.0,153.38,7523.0,151.3994,151.8049,151.3301,151.706,7523.0
2024-08-13 11:40:00,153.38,153.54,153.27,153.54,8700.0,151.706,151.8642,151.5972,151.8642,8700.0
2024-08-13 11:50:00,153.52,153.63,153.2,153.2,15306.0,151.8445,151.9533,151.528,151.528,15306.0
2024-08-13 12:00:00,153.34,153.77,153.0,153.75,21802.0,151.6664,152.0917,151.3301,152.0719,21802.0
2024-08-13 12:10:00,153.82,154.11,153.79,153.97,10953.0,152.1412,152.428,152.1115,152.2895,10953.0
2024-08-13 12:20:00,154.02,154.36,154.02,154.11,8221.0,152.339,152.6753,152.339,152.428,8221.0
2024-08-13 12:30:00,154.16,154.26,153.92,154.15,10757.0,152.4775,152.5764,152.2401,152.4676,10757.0
2024-08-13 12:40:00,154.13,154.51,154.09,154.36,10653.0,152.4478,152.8237,152.4082,152.6753,10653.0
2024-08-13 12:50:00,154.44,154.56,154.21,154.45,6414.0,152.7544,152.8731,152.5269,152.7643,6414.0
2024-08-13 13:00:00,154.47,154.47,154.1,154.1,8817.0,152.7841,152.7841,152.4181,152.4181,8817.0
2024-08-13 13:10:00,154.18,154.38,154.18,154.34,5212.0,152.4973,152.6951,152.4973,152.6555,5212.0
2024-08-13 13:20:00,154.25,154.35,153.77,154.12,12412.0,152.5665,152.6654,152.0917,152.4379,12412.0
2024-08-13 13:30:00,154.24,154.24,153.73,153.8,8309.0,152.5566,152.5566,152.0522,152.1214,8309.0
2024-08-13 13:40:00,153.88,153.95,153.18,153.67,23220.0,152.2005,152.2698,151.5082,151.9928,23220.0
2024-08-13 13:50:00,153.69,153.92,153.29,153.9,17697.0,152.0126,152.2401,151.617,152.2203,17697.0
2024-08-13 14:00:00,153.84,153.95,153.64,153.7,10106.0,152.161,152.2698,151.9631,152.0225,10106.0
2024-08-13 14:10:00,153.69,153.93,153.54,153.59,18074.0,152.0126,152.25,151.8642,151.9137,18074.0
2024-08-13 14:20:00,153.5,153.97,153.5,153.84,10568.0,151.8247,152.2895,151.8247,152.161,10568.0
2024-08-13 14:30:00,153.9,153.92,153.65,153.81,13271.0,152.2203,152.2401,151.973,152.1313,13271.0
2024-08-13 14:40:00,153.79,153.87,153.51,153.62,12630.0,152.1115,152.1906,151.8346,151.9434,12630.0
2024-08-13 14:50:00,153.62,153.78,153.49,153.59,12999.0,151.9434,152.1016,151.8148,151.9137,12999.0
2024-08-13 15:00:00,153.59,153.78,153.52,153.56,12756.0,151.9137,152.1016,151.8445,151.884,12756.0
2024-08-13 15:10:00,153.59,153.7,153.42,153.55,32994.0,151.9137,152.0225,151.7455,151.8741,32994.0
2024-08-13 15:20:00,153.53,153.85,153.51,153.76,17332.0,151.8543,152.1709,151.8346,152.0818,17332.0
2024-08-13 15:30:00,153.76,154.01,153.75,153.99,23398.0,152.0818,152.3291,152.0719,152.3093,23398.0
2024-08-13 15:40:00,153.99,154.17,153.67,154.14,39172.0,152.3093,152.4874,151.9928,152.4577,39172.0
2024-08-13 15:50:00,154.07,154.69,153.69,154.58,198981.0,152.3885,153.0017,152.0126,152.8929,198981.0
2024-08-14 09:30:00,154.69,155.9,154.69,155.49,40492.0,153.0017,154.1985,153.0017,153.793,40492.0
2024-08-14 09:40:00,155.48,155.77,155.21,155.66,17528.0,153.7831,154.0699,153.516,153.9611,17528.0
2024-08-14 09:50:00,155.4,155.78,154.81,155.05,15662.0,153.7039,154.0798,153.1204,153.3578,15662.0
2024-08-14 10:00:00,155.05,155.6,153.5,153.5,24867.0,153.3578,153.9018,151.8247,151.8247,24867.0
2024-08-14 10:10:00,153.46,153.46,150.33,151.17,137864.0,151.7851,151.7851,148.6893,149.5201,137864.0
2024-08-14 10:20:00,151.16,151.97,150.72,151.82,96194.0,149.5102,150.3114,149.075,150.163,96194.0
2024-08-14 10:30:00,151.83,152.22,151.18,152.05,50578.0,150.1729,150.5586,149.53,150.3905,50578.0
2024-08-14 10:40:00,152.25,152.8,151.86,152.21,43206.0,150.5883,151.1323,150.2026,150.5488,43206.0
2024-08-14 10:50:00,152.29,152.9,152.06,152.72,24536.0,150.6279,151.2312,150.4004,151.0532,24536.0
2024-08-14 11:00:00,152.69,152.88,152.2,152.33,33803.0,151.0235,151.2114,150.5389,150.6674,33803.0
2024-08-14 11:10:00,152.34,152.64,152.13,152.27,18394.0,150.6773,150.9741,150.4696,150.6081,18394.0
2024-08-14 11:20:00,152.3,152.45,152.16,152.29,7916.0,150.6378,150.7861,150.4993,150.6279,7916.0
2024-08-14 11:30:00,152.39,152.9,152.32,152.9,16441.0,150.7268,151.2312,150.6576,151.2312,16441.0
2024-08-14 11:40:00,152.9,153.48,152.85,153.16,17517.0,151.2312,151.8049,151.1818,151.4884,17517.0
2024-08-14 11:50:00,153.31,153.66,153.22,153.59,17205.0,151.6367,151.9829,151.5477,151.9137,17205.0
2024-08-14 12:00:00,153.63,153.79,153.48,153.63,13263.0,151.9533,152.1115,151.8049,151.9533,13263.0
2024-08-14 12:10:00,153.5,153.67,153.04,153.13,7226.0,151.8247,151.9928,151.3697,151.4587,7226.0
2024-08-14 12:20:00,153.19,153.23,152.14,152.28,17062.0,151.5181,151.5576,150.4795,150.618,17062.0
2024-08-14 12:30:00,152.28,152.46,152.12,152.26,19205.0,150.618,150.796,150.4597,150.5982,19205.0
2024-08-14 12:40:00,152.26,152.48,152.02,152.18,11340.0,150.5982,150.8158,150.3608,150.5191,11340.0
2024-08-14 12:50:00,152.15,152.54,152.15,152.34,12467.0,150.4894,150.8752,150.4894,150.6773,12467.0
2024-08-14 13:00:00,152.29,152.4,152.0,152.4,14998.0,150.6279,150.7367,150.341,150.7367,14998.0
2024-08-14 13:10:00,152.33,152.33,151.98,152.12,24171.0,150.6674,150.6674,150.3213,150.4597,24171.0
2024-08-14 13:20:00,152.19,152.44,152.06,152.18,8983.0,150.529,150.7762,150.4004,150.5191,8983.0
2024-08-14 13:30:00,152.11,152.11,151.89,151.92,13916.0,150.4498,150.4498,150.2322,150.2619,13916.0
2024-08-14 13:40:00,151.88,152.13,151.85,152.13,8111.0,150.2224,150.4696,150.1927,150.4696,8111.0
2024-08-14 13:50:00,152.16,152.77,152.16,152.77,16079.0,150.4993,151.1026,150.4993,151.1026,16079.0
2024-08-14 14:00:00,152.81,152.82,152.58,152.75,8087.0,151.1422,151.1521,150.9147,151.0829,8087.0
2024-08-14 14:10:00,152.7,152.86,152.68,152.83,9179.0,151.0334,151.1917,151.0136,151.162,9179.0
2024-08-14 14:20:00,152.93,153.09,152.88,152.94,11923.0,151.2609,151.4192,151.2114,151.2708,11923.0
2024-08-14 14:30:00,153.06,153.27,152.84,152.94,14834.0,151.3895,151.5972,151.1719,151.2708,14834.0
2024-08-14 14:40:00,152.97,153.06,152.71,152.77,5279.0,151.3005,151.3895,151.0433,151.1026,5279.0
2024-08-14 14:50:00,152.75,153.15,152.74,153.11,6059.0,151.0829,151.4785,151.073,151.4389,6059.0
2024-08-14 15:00:00,153.1,153.2,152.9,152.9,10912.0,151.429,151.528,151.2312,151.2312,10912.0
2024-08-14 15:10:00,152.9,153.11,152.79,152.87,8698.0,151.2312,151.4389,151.1224,151.2016,8698.0
2024-08-14 15:20:00,152.87,153.0,152.68,152.74,17599.0,151.2016,151.3301,151.0136,151.073,17599.0
2024-08-14 15:30:00,152.66,152.88,152.49,152.59,23637.0,150.9938,151.2114,150.8257,150.9246,23637.0
2024-08-14 15:40:00,152.55,152.8,152.2,152.8,26976.0,150.885,151.1323,150.5389,151.1323,26976.0
2024-08-14 15:50:00,152.77,153.18,152.65,152.71,74888.0,151.1026,151.5082,150.984,151.0433,74888.0
2024-08-15 09:30:00,155.46,156.16,154.29,155.99,54271.0,153.7633,154.4556,152.6061,154.2875,54271.0
2024-08-15 09:40:00,156.0,156.25,154.39,155.0,28751.0,154.2974,154.5447,152.705,153.3083,28751.0
2024-08-15 09:50:00,155.12,155.14,154.65,154.94,25886.0,153.427,153.4468,152.9621,153.249,25886.0
2024-08-15 10:00:00,154.99,155.24,154.73,155.09,15575.0,153.2984,153.5457,153.0413,153.3973,15575.0
2024-08-15 10:10:00,154.95,155.76,154.95,155.4,31176.0,153.2589,154.06,153.2589,153.7039,31176.0
2024-08-15 10:20:00,155.31,155.63,155.01,155.44,25358.0,153.6149,153.9314,153.3182,153.7435,25358.0
2024-08-15 10:30:00,155.47,155.79,155.42,155.47,16418.0,153.7732,154.0897,153.7237,153.7732,16418.0
2024-08-15 10:40:00,155.65,155.81,155.33,155.74,10203.0,153.9512,154.1095,153.6347,154.0402,10203.0
2024-08-15 10:50:00,155.73,155.77,155.47,155.76,12051.0,154.0303,154.0699,153.7732,154.06,12051.0
2024-08-15 11:00:00,155.57,156.14,155.57,156.12,13395.0,153.8721,154.4359,153.8721,154.4161,13395.0
2024-08-15 11:10:00,156.03,156.47,156.0,156.25,21584.0,154.3271,154.7623,154.2974,154.5447,21584.0
2024-08-15 11:20:00,156.25,156.54,156.04,156.19,10766.0,154.5447,154.8315,154.337,154.4853,10766.0
2024-08-15 11:30:00,156.3,156.3,155.82,155.89,13416.0,154.5941,154.5941,154.1194,154.1886,13416.0
2024-08-15 11:40:00,155.92,156.43,155.9,156.43,5659.0,154.2183,154.7227,154.1985,154.7227,5659.0
2024-08-15 11:50:00,156.47,156.8,156.41,156.67,26377.0,154.7623,155.0887,154.7029,154.9601,26377.0
2024-08-15 12:00:00,156.58,156.78,156.55,156.69,14276.0,154.8711,155.0689,154.8414,154.9799,14276.0
2024-08-15 12:10:00,156.7,156.93,156.6,156.88,10443.0,154.9898,155.2172,154.8908,155.1678,10443.0
2024-08-15 12:20:00,156.87,157.14,156.73,157.13,35655.0,155.1579,155.4249,155.0194,155.4151,35655.0
2024-08-15 12:30:00,157.15,157.15,156.94,157.01,7143.0,155.4348,155.4348,155.2271,155.2964,7143.0
2024-08-15 12:40:00,157.03,157.03,156.53,156.58,13776.0,155.3161,155.3161,154.8216,154.8711,13776.0
2024-08-15 12:50:00,156.7,156.91,156.65,156.84,14979.0,154.9898,155.1975,154.9403,155.1282,14979.0
2024-08-15 13:00:00,156.91,157.09,156.84,157.05,26159.0,155.1975,155.3755,155.1282,155.3359,26159.0
2024-08-15 13:10:00,157.09,157.36,157.05,157.31,12999.0,155.3755,155.6425,155.3359,155.5931,12999.0
2024-08-15 13:20:00,157.32,157.73,157.32,157.49,13678.0,155.603,156.0085,155.603,155.7711,13678.0
2024-08-15 13:30:00,157.59,158.17,157.56,157.96,31557.0,155.87,156.4437,155.8404,156.236,31557.0
2024-08-15 13:40:00,157.97,158.1,157.74,157.96,8334.0,156.2459,156.3745,156.0184,156.236,8334.0
2024-08-15 13:50:00,157.89,158.01,157.84,157.84,11027.0,156.1668,156.2855,156.1173,156.1173,11027.0
2024-08-15 14:00:00,157.88,157.9,157.58,157.7,27763.0,156.1569,156.1767,155.8601,155.9788,27763.0
2024-08-15 14:10:00,157.72,157.88,157.62,157.84,26557.0,155.9986,156.1569,155.8997,156.1173,26557.0
2024-08-15 14:20:00,157.8,158.02,157.65,158.0,17828.0,156.0777,156.2953,155.9294,156.2756,17828.0
2024-08-15 14:30:00,157.99,158.9,157.97,158.72,47422.0,156.2657,157.1657,156.2459,156.9877,47422.0
2024-08-15 14:40:00,158.73,159.01,158.72,159.0,14015.0,156.9976,157.2745,156.9877,157.2646,14015.0
2024-08-15 14:50:00,158.99,159.0,158.74,158.87,78768.0,157.2548,157.2646,157.0075,157.1361,78768.0
2024-08-15 15:00:00,158.88,159.15,158.65,159.09,43501.0,157.146,157.413,156.9185,157.3537,43501.0
2024-08-15 15:10:00,159.07,159.54,159.06,159.53,58738.0,157.3339,157.7988,157.324,157.7889,58738.0
2024-08-15 15:20:00,159.53,159.81,159.49,159.56,23722.0,157.7889,158.0658,157.7493,157.8185,23722.0
2024-08-15 15:30:00,159.54,160.16,159.47,160.14,53806.0,157.7988,158.412,157.7295,158.3922,53806.0
2024-08-15 15:40:00,160.2,160.21,159.36,159.61,66872.0,158.4516,158.4614,157.6207,157.868,66872.0
2024-08-15 15:50:00,159.6,160.61,159.34,160.19,416867.0,157.8581,158.8571,157.6009,158.4417,416867.0
2024-08-16 09:30:00,159.93,160.16,158.29,158.52,77659.0,158.1845,158.412,156.5624,156.7899,77659.0
2024-08-16 09:40:00,158.52,159.2,157.85,157.85,38768.0,156.7899,157.4625,156.1272,156.1272,38768.0
2024-08-16 09:50:00,158.29,158.8,157.9,158.7,30953.0,156.5624,157.0668,156.1767,156.9679,30953.0
2024-08-16 10:00:00,158.79,159.07,158.24,158.53,34524.0,157.0569,157.3339,156.5129,156.7998,34524.0
2024-08-16 10:10:00,158.51,158.64,158.24,158.43,16126.0,156.78,156.9086,156.5129,156.7009,16126.0
2024-08-16 10:20:00,158.43,158.75,158.42,158.67,13302.0,156.7009,157.0174,156.691,156.9382,13302.0
2024-08-16 10:30:00,158.54,158.92,158.42,158.59,25365.0,156.8097,157.1855,156.691,156.8591,25365.0
2024-08-16 10:40:00,158.69,158.69,158.19,158.27,16303.0,156.958,156.958,156.4635,156.5426,16303.0
2024-08-16 10:50:00,158.32,158.59,158.21,158.31,17349.0,156.5921,156.8591,156.4833,156.5822,17349.0
2024-08-16 11:00:00,158.32,158.32,157.94,157.95,20514.0,156.5921,156.5921,156.2162,156.2261,20514.0
2024-08-16 11:10:00,158.01,158.21,157.9,158.02,8612.0,156.2855,156.4833,156.1767,156.2953,8612.0
2024-08-16 11:20:00,157.9,158.05,157.61,157.8,11267.0,156.1767,156.325,155.8898,156.0777,11267.0
2024-08-16 11:30:00,157.86,158.09,157.63,158.02,11275.0,156.1371,156.3646,155.9096,156.2953,11275.0
2024-08-16 11:40:00,158.02,158.18,157.92,158.08,9263.0,156.2953,156.4536,156.1964,156.3547,9263.0
2024-08-16 11:50:00,158.03,158.14,157.81,157.81,11530.0,156.3052,156.414,156.0876,156.0876,11530.0
2024-08-16 12:00:00,157.88,157.97,157.49,157.89,26182.0,156.1569,156.2459,155.7711,156.1668,26182.0
2024-08-16 12:10:00,157.88,159.03,157.87,158.84,29826.0,156.1569,157.2943,156.147,157.1064,29826.0
2024-08-16 12:20:00,158.8,158.84,158.26,158.35,22420.0,157.0668,157.1064,156.5327,156.6217,22420.0
2024-08-16 12:30:00,158.35,158.4,158.07,158.28,6563.0,156.6217,156.6712,156.3448,156.5525,6563.0
2024-08-16 12:40:00,158.28,158.5,158.16,158.42,9583.0,156.5525,156.7701,156.4338,156.691,9583.0
2024-08-16 12:50:00,158.5,158.53,158.19,158.19,23464.0,156.7701,156.7998,156.4635,156.4635,23464.0
2024-08-16 13:00:00,158.12,158.12,157.83,157.93,10166.0,156.3943,156.3943,156.1074,156.2063,10166.0
2024-08-16 13:10:00,157.96,158.06,157.79,157.85,10214.0,156.236,156.3349,156.0679,156.1272,10214.0
2024-08-16 13:20:00,157.8,157.98,157.64,157.92,13385.0,156.0777,156.2558,155.9195,156.1964,13385.0
2024-08-16 13:30:00,157.98,158.4,157.96,158.35,10136.0,156.2558,156.6712,156.236,156.6217,10136.0
2024-08-16 13:40:00,158.31,158.4,158.13,158.19,4649.0,156.5822,156.6712,156.4041,156.4635,4649.0
2024-08-16 13:50:00,158.25,158.25,157.94,158.08,7907.0,156.5228,156.5228,156.2162,156.3547,7907.0
2024-08-16 14:00:00,158.04,158.04,157.63,157.64,9443.0,156.3151,156.3151,155.9096,155.9195,9443.0
2024-08-16 14:10:00,157.67,157.82,157.56,157.78,6839.0,155.9492,156.0975,155.8404,156.058,6839.0
2024-08-16 14:20:00,157.75,157.79,157.65,157.7,6364.0,156.0283,156.0679,155.9294,155.9788,6364.0
2024-08-16 14:30:00,157.7,157.91,157.67,157.91,6350.0,155.9788,156.1865,155.9492,156.1865,6350.0
2024-08-16 14:40:00,157.89,158.13,157.84,157.97,12196.0,156.1668,156.4041,156.1173,156.2459,12196.0
2024-08-16 14:50:00,157.96,158.05,157.85,157.99,11238.0,156.236,156.325,156.1272,156.2657,11238.0
2024-08-16 15:00:00,157.99,158.02,157.76,157.87,8079.0,156.2657,156.2953,156.0382,156.147,8079.0
2024-08-16 15:10:00,157.87,158.06,157.69,157.99,19374.0,156.147,156.3349,155.9689,156.2657,19374.0
2024-08-16 15:20:00,157.91,158.15,157.78,158.12,19664.0,156.1865,156.4239,156.058,156.3943,19664.0
2024-08-16 15:30:00,158.11,158.31,157.96,157.99,37610.0,156.3844,156.5822,156.236,156.2657,37610.0
2024-08-16 15:40:00,157.98,158.26,157.84,158.18,36783.0,156.2558,156.5327,156.1173,156.4536,36783.0
2024-08-16 15:50:00,158.21,158.29,157.76,157.85,133272.0,156.4833,156.5624,156.0382,156.1272,133272.0
2024-08-19 09:30:00,158.4,159.2,157.8,158.88,28086.0,156.6712,157.4625,156.0777,157.146,28086.0
2024-08-19 09:40:00,158.99,159.34,158.61,158.92,17042.0,157.2548,157.6009,156.8789,157.1855,17042.0
2024-08-19 09:50:00,158.88,159.09,158.21,158.26,18213.0,157.146,157.3537,156.4833,156.5327,18213.0
2024-08-19 10:00:00,158.3,158.87,158.3,158.62,20104.0,156.5723,157.1361,156.5723,156.8888,20104.0
2024-08-19 10:10:00,158.68,158.75,158.12,158.27,12144.0,156.9481,157.0174,156.3943,156.5426,12144.0
2024-08-19 10:20:00,158.29,158.85,158.22,158.73,17823.0,156.5624,157.1163,156.4932,156.9976,17823.0
2024-08-19 10:30:00,158.73,159.8,158.73,159.65,36306.0,156.9976,158.0559,156.9976,157.9076,36306.0
2024-08-19 10:40:00,159.67,159.99,159.59,159.86,18620.0,157.9273,158.2438,157.8482,158.1153,18620.0
2024-08-19 10:50:00,159.9,160.21,159.83,159.95,18976.0,158.1548,158.4614,158.0856,158.2043,18976.0
2024-08-19 11:00:00,159.89,160.08,159.89,159.97,12441.0,158.1449,158.3329,158.1449,158.2241,12441.0
2024-08-19 11:10:00,159.95,160.19,159.88,160.12,12774.0,158.2043,158.4417,158.135,158.3724,12774.0
2024-08-19 11:20:00,160.13,160.13,159.84,159.84,12179.0,158.3823,158.3823,158.0955,158.0955,12179.0
2024-08-19 11:30:00,159.86,159.97,159.76,159.76,9150.0,158.1153,158.2241,158.0164,158.0164,9150.0
2024-08-19 11:40:00,159.75,159.76,159.39,159.47,12208.0,158.0065,158.0164,157.6504,157.7295,12208.0
2024-08-19 11:50:00,159.39,159.74,159.2,159.38,9455.0,157.6504,157.9966,157.4625,157.6405,9455.0
2024-08-19 12:00:00,159.39,159.65,159.28,159.52,7946.0,157.6504,157.9076,157.5416,157.779,7946.0
2024-08-19 12:10:00,159.59,159.71,159.51,159.71,8093.0,157.8482,157.9669,157.7691,157.9669,8093.0
2024-08-19 12:20:00,159.78,159.99,159.68,159.86,8771.0,158.0361,158.2438,157.9372,158.1153,8771.0
2024-08-19 12:30:00,159.82,159.86,159.7,159.7,6309.0,158.0757,158.1153,157.957,157.957,6309.0
2024-08-19 12:40:00,159.75,159.85,159.69,159.81,9908.0,158.0065,158.1054,157.9471,158.0658,9908.0
2024-08-19 12:50:00,159.83,160.3,159.83,160.19,15091.0,158.0856,158.5505,158.0856,158.4417,15091.0
2024-08-19 13:00:00,160.15,160.31,160.05,160.31,8008.0,158.4021,158.5604,158.3032,158.5604,8008.0
2024-08-19 13:10:00,160.3,160.34,160.2,160.31,23797.0,158.5505,158.59,158.4516,158.5604,23797.0
2024-08-19 13:20:00,160.29,160.55,160.29,160.51,10421.0,158.5406,158.7977,158.5406,158.7582,10421.0
2024-08-19 13:30:00,160.47,160.83,160.4,160.74,11589.0,158.7186,159.0747,158.6494,158.9857,11589.0
2024-08-19 13:40:00,160.76,160.8,160.59,160.64,13435.0,159.0054,159.045,158.8373,158.8867,13435.0
2024-08-19 13:50:00,160.6,160.61,160.3,160.54,18597.0,158.8472,158.8571,158.5505,158.7878,18597.0
2024-08-19 14:00:00,160.55,160.63,160.45,160.47,12838.0,158.7977,158.8769,158.6988,158.7186,12838.0
2024-08-19 14:10:00,160.47,160.63,160.47,160.53,10688.0,158.7186,158.8769,158.7186,158.7779,10688.0
2024-08-19 14:20:00,160.53,160.76,160.45,160.75,24349.0,158.7779,159.0054,158.6988,158.9955,24349.0
2024-08-19 14:30:00,160.74,160.77,160.49,160.66,16448.0,158.9857,159.0153,158.7384,158.9065,16448.0
2024-08-19 14:40:00,160.69,160.86,160.59,160.6,18851.0,158.9362,159.1043,158.8373,158.8472,18851.0
2024-08-19 14:50:00,160.63,160.69,160.41,160.42,15456.0,158.8769,158.9362,158.6593,158.6692,15456.0
2024-08-19 15:00:00,160.41,160.44,159.97,160.0,22225.0,158.6593,158.6889,158.2241,158.2537,22225.0
2024-08-19 15:10:00,159.98,160.05,159.85,160.02,17347.0,158.234,158.3032,158.1054,158.2735,17347.0
2024-08-19 15:20:00,160.03,160.51,159.97,160.5,27855.0,158.2834,158.7582,158.2241,158.7483,27855.0
2024-08-19 15:30:00,160.5,160.74,160.36,160.49,23978.0,158.7483,158.9857,158.6098,158.7384,23978.0
2024-08-19 15:40:00,160.55,160.84,160.52,160.78,28595.0,158.7977,159.0846,158.7681,159.0252,28595.0
2024-08-19 15:50:00,160.75,161.82,160.75,161.5,177130.0,158.9955,160.0539,158.9955,159.7374,177130.0
2024-08-20 09:30:00,160.8,160.9,159.23,160.44,46516.0,159.045,159.1439,157.4921,158.6889,46516.0
2024-08-20 09:40:00,160.57,160.81,160.42,160.64,32717.0,158.8175,159.0549,158.6692,158.8867,32717.0
2024-08-20 09:50:00,160.73,161.25,160.61,160.89,27917.0,158.9758,159.4901,158.8571,159.134,27917.0
2024-08-20 10:00:00,160.98,161.14,160.67,161.05,16694.0,159.223,159.3813,158.9164,159.2923,16694.0
2024-08-20 10:10:00,160.94,160.99,159.81,160.03,23117.0,159.1835,159.2329,158.0658,158.2834,23117.0
2024-08-20 10:20:00,160.16,160.25,159.78,159.78,32130.0,158.412,158.501,158.0361,158.0361,32130.0
2024-08-20 10:30:00,159.86,160.09,159.42,159.52,28492.0,158.1153,158.3428,157.6801,157.779,28492.0
2024-08-20 10:40:00,159.46,160.02,159.4,159.87,18296.0,157.7196,158.2735,157.6603,158.1252,18296.0
2024-08-20 10:50:00,159.85,159.93,159.69,159.78,4870.0,158.1054,158.1845,157.9471,158.0361,4870.0
2024-08-20 11:00:00,159.68,159.94,159.57,159.67,14587.0,157.9372,158.1944,157.8284,157.9273,14587.0
2024-08-20 11:10:00,159.57,159.62,159.32,159.43,33741.0,157.8284,157.8779,157.5812,157.69,33741.0
2024-08-20 11:20:00,159.46,159.68,159.4,159.42,45338.0,157.7196,157.9372,157.6603,157.6801,45338.0
2024-08-20 11:30:00,159.39,159.81,159.39,159.73,15098.0,157.6504,158.0658,157.6504,157.9867,15098.0
2024-08-20 11:40:00,159.72,159.87,159.34,159.4,5573.0,157.9768,158.1252,157.6009,157.6603,5573.0
2024-08-20 11:50:00,159.4,159.48,159.12,159.45,7780.0,157.6603,157.7394,157.3833,157.7097,7780.0
2024-08-20 12:00:00,159.45,159.45,159.2,159.3,9765.0,157.7097,157.7097,157.4625,157.5614,9765.0
2024-08-20 12:10:00,159.37,159.37,158.85,158.97,11324.0,157.6306,157.6306,157.1163,157.235,11324.0
2024-08-20 12:20:00,159.02,159.13,158.94,159.07,12255.0,157.2844,157.3932,157.2053,157.3339,12255.0
2024-08-20 12:30:00,159.01,159.21,158.9,159.13,13522.0,157.2745,157.4724,157.1657,157.3932,13522.0
2024-08-20 12:40:00,159.08,159.3,159.05,159.13,14408.0,157.3438,157.5614,157.3141,157.3932,14408.0
2024-08-20 12:50:00,159.14,159.25,159.02,159.18,14097.0,157.4031,157.5119,157.2844,157.4427,14097.0
2024-08-20 13:00:00,159.24,159.24,158.79,158.94,18618.0,157.502,157.502,157.0569,157.2053,18618.0
2024-08-20 13:10:00,158.98,159.03,158.88,158.96,14618.0,157.2449,157.2943,157.146,157.2251,14618.0
2024-08-20 13:20:00,158.95,158.95,158.55,158.78,11688.0,157.2152,157.2152,156.8196,157.047,11688.0
2024-08-20 13:30:00,158.74,158.87,158.6,158.76,9240.0,157.0075,157.1361,156.869,157.0273,9240.0
2024-08-20 13:40:00,158.72,158.81,158.59,158.76,8481.0,156.9877,157.0767,156.8591,157.0273,8481.0
2024-08-20 13:50:00,158.7,158.85,158.69,158.73,13196.0,156.9679,157.1163,156.958,156.9976,13196.0
2024-08-20 14:00:00,158.8,159.13,158.77,159.06,11711.0,157.0668,157.3932,157.0372,157.324,11711.0
2024-08-20 14:10:00,159.06,159.22,158.93,159.22,7423.0,157.324,157.4822,157.1954,157.4822,7423.0
2024-08-20 14:20:00,159.22,159.25,158.96,159.02,10654.0,157.4822,157.5119,157.2251,157.2844,10654.0
2024-08-20 14:30:00,159.09,159.18,158.39,158.39,27904.0,157.3537,157.4427,156.6613,156.6613,27904.0
2024-08-20 14:40:00,158.48,158.56,158.16,158.24,23381.0,156.7503,156.8295,156.4338,156.5129,23381.0
2024-08-20 14:50:00,158.24,158.27,157.88,158.06,22033.0,156.5129,156.5426,156.1569,156.3349,22033.0
2024-08-20 15:00:00,158.03,158.06,157.77,157.84,32216.0,156.3052,156.3349,156.0481,156.1173,32216.0
2024-08-20 15:10:00,157.77,157.92,157.63,157.75,22244.0,156.0481,156.1964,155.9096,156.0283,22244.0
2024-08-20 15:20:00,157.81,157.91,157.63,157.77,21660.0,156.0876,156.1865,155.9096,156.0481,21660.0
2024-08-20 15:30:00,157.72,158.03,157.61,157.9,30984.0,155.9986,156.3052,155.8898,156.1767,30984.0
2024-08-20 15:40:00,157.9,158.77,157.82,158.76,39915.0,156.1767,157.0372,156.0975,157.0273,39915.0
2024-08-20 15:50:00,158.77,159.0,158.42,158.84,179275.0,157.0372,157.2646,156.691,157.1064,179275.0
2024-08-21 09:30:00,159.43,159.75,158.1,158.6,38072.0,157.69,158.0065,156.3745,156.869,38072.0
2024-08-21 09:40:00,158.8,159.42,158.41,158.42,37379.0,157.0668,157.6801,156.6811,156.691,37379.0
2024-08-21 09:50:00,158.38,159.16,158.38,158.52,21503.0,156.6514,157.4229,156.6514,156.7899,21503.0
2024-08-21 10:00:00,158.72,159.02,157.92,158.33,45024.0,156.9877,157.2844,156.1964,156.602,45024.0
2024-08-21 10:10:00,158.29,158.34,157.62,157.99,22603.0,156.5624,156.6119,155.8997,156.2657,22603.0
2024-08-21 10:20:00,158.04,158.17,157.37,157.82,24256.0,156.3151,156.4437,155.6524,156.0975,24256.0
2024-08-21 10:30:00,157.74,158.13,157.42,157.84,22529.0,156.0184,156.4041,155.7019,156.1173,22529.0
2024-08-21 10:40:00,157.85,158.41,157.64,157.74,14564.0,156.1272,156.6811,155.9195,156.0184,14564.0
2024-08-21 10:50:00,157.68,157.74,157.32,157.56,18844.0,155.9591,156.0184,155.603,155.8404,18844.0
2024-08-21 11:00:00,157.57,157.67,157.28,157.35,12409.0,155.8503,155.9492,155.5634,155.6327,12409.0
2024-08-21 11:10:00,157.44,157.68,157.4,157.51,14065.0,155.7217,155.9591,155.6821,155.7909,14065.0
2024-08-21 11:20:00,157.46,157.55,157.27,157.42,14133.0,155.7415,155.8305,155.5535,155.7019,14133.0
2024-08-21 11:30:00,157.45,157.66,157.26,157.47,17781.0,155.7316,155.9393,155.5436,155.7513,17781.0
2024-08-21 11:40:00,157.48,157.67,157.25,157.26,26218.0,155.7612,155.9492,155.5337,155.5436,26218.0
2024-08-21 11:50:00,157.19,157.21,156.58,156.75,31620.0,155.4744,155.4942,154.8711,155.0392,31620.0
2024-08-21 12:00:00,156.76,156.81,156.29,156.34,30903.0,155.0491,155.0986,154.5842,154.6337,30903.0
2024-08-21 12:10:00,156.37,157.0,156.21,157.0,34835.0,154.6634,155.2865,154.5051,155.2865,34835.0
2024-08-21 12:20:00,157.0,157.04,156.71,156.82,25358.0,155.2865,155.326,154.9996,155.1084,25358.0
2024-08-21 12:30:00,156.82,157.22,156.65,157.22,14727.0,155.1084,155.5041,154.9403,155.5041,14727.0
2024-08-21 12:40:00,157.18,157.45,157.1,157.1,8126.0,155.4645,155.7316,155.3854,155.3854,8126.0
2024-08-21 12:50:00,157.18,157.49,156.92,157.49,20637.0,155.4645,155.7711,155.2073,155.7711,20637.0
2024-08-21 13:00:00,157.31,157.49,157.29,157.49,8783.0,155.5931,155.7711,155.5733,155.7711,8783.0
2024-08-21 13:10:00,157.42,157.5,157.18,157.21,9656.0,155.7019,155.781,155.4645,155.4942,9656.0
2024-08-21 13:20:00,157.24,157.44,157.18,157.32,11855.0,155.5239,155.7217,155.4645,155.603,11855.0
2024-08-21 13:30:00,157.36,157.66,157.29,157.66,19165.0,155.6425,155.9393,155.5733,155.9393,19165.0
2024-08-21 13:40:00,157.66,157.83,157.62,157.8,16028.0,155.9393,156.1074,155.8997,156.0777,16028.0
2024-08-21 13:50:00,157.8,158.17,157.79,158.12,22987.0,156.0777,156.4437,156.0679,156.3943,22987.0
2024-08-21 14:00:00,158.17,158.3,157.7,157.73,15348.0,156.4437,156.5723,155.9788,156.0085,15348.0
2024-08-21 14:10:00,157.78,157.9,157.69,157.89,14153.0,156.058,156.1767,155.9689,156.1668,14153.0
2024-08-21 14:20:00,157.85,158.05,157.85,158.01,14235.0,156.1272,156.325,156.1272,156.2855,14235.0
2024-08-21 14:30:00,157.97,158.29,157.86,158.01,20387.0,156.2459,156.5624,156.1371,156.2855,20387.0
2024-08-21 14:40:00,158.16,158.28,158.02,158.27,11786.0,156.4338,156.5525,156.2953,156.5426,11786.0
2024-08-21 14:50:00,158.2,158.65,158.2,158.31,28239.0,156.4734,156.9185,156.4734,156.5822,28239.0
2024-08-21 15:00:00,158.25,158.3,158.02,158.14,18256.0,156.5228,156.5723,156.2953,156.414,18256.0
2024-08-21 15:10:00,158.11,158.24,157.94,158.09,12149.0,156.3844,156.5129,156.2162,156.3646,12149.0
2024-08-21 15:20:00,158.13,158.2,157.92,158.19,22934.0,156.4041,156.4734,156.1964,156.4635,22934.0
2024-08-21 15:30:00,158.22,158.33,158.08,158.23,32984.0,156.4932,156.602,156.3547,156.5031,32984.0
2024-08-21 15:40:00,158.27,158.36,158.08,158.16,55899.0,156.5426,156.6316,156.3547,156.4338,55899.0
2024-08-21 15:50:00,158.22,158.28,157.93,158.07,140640.0,156.4932,156.5525,156.2063,156.3448,140640.0
2024-08-22 09:30:00,158.97,158.97,156.51,158.17,74219.0,157.235,157.235,154.8018,156.4437,74219.0
2024-08-22 09:40:00,158.25,158.66,156.8,157.15,33130.0,156.5228,156.9284,155.0887,155.4348,33130.0
2024-08-22 09:50:00,157.22,158.44,157.06,158.43,13535.0,155.5041,156.7108,155.3458,156.7009,13535.0
2024-08-22 10:00:00,158.3,158.33,157.54,157.54,15695.0,156.5723,156.602,155.8206,155.8206,15695.0
2024-08-22 10:10:00,157.68,157.87,157.01,157.54,16628.0,155.9591,156.147,155.2964,155.8206,16628.0
2024-08-22 10:20:00,157.45,158.04,157.45,157.88,12829.0,155.7316,156.3151,155.7316,156.1569,12829.0
2024-08-22 10:30:00,157.84,158.57,157.81,158.57,13540.0,156.1173,156.8393,156.0876,156.8393,13540.0
2024-08-22 10:40:00,158.55,158.76,158.32,158.72,19663.0,156.8196,157.0273,156.5921,156.9877,19663.0
2024-08-22 10:50:00,158.72,158.9,158.47,158.68,13585.0,156.9877,157.1657,156.7404,156.9481,13585.0
2024-08-22 11:00:00,158.69,159.05,158.61,158.86,17473.0,156.958,157.3141,156.8789,157.1262,17473.0
2024-08-22 11:10:00,158.73,159.13,158.73,158.83,13006.0,156.9976,157.3932,156.9976,157.0965,13006.0
2024-08-22 11:20:00,158.82,159.13,158.79,159.06,16946.0,157.0866,157.3932,157.0569,157.324,16946.0
2024-08-22 11:30:00,159.06,159.41,159.05,159.07,20578.0,157.324,157.6702,157.3141,157.3339,20578.0
2024-08-22 11:40:00,159.22,159.41,158.87,158.95,11865.0,157.4822,157.6702,157.1361,157.2152,11865.0
2024-08-22 11:50:00,158.95,159.21,158.82,159.09,16824.0,157.2152,157.4724,157.0866,157.3537,16824.0
2024-08-22 12:00:00,159.09,159.21,158.79,158.89,36073.0,157.3537,157.4724,157.0569,157.1558,36073.0
2024-08-22 12:10:00,158.91,158.91,158.46,158.61,12924.0,157.1756,157.1756,156.7305,156.8789,12924.0
2024-08-22 12:20:00,158.63,158.96,158.63,158.9,11915.0,156.8987,157.2251,156.8987,157.1657,11915.0
2024-08-22 12:30:00,158.92,159.05,158.74,158.92,15703.0,157.1855,157.3141,157.0075,157.1855,15703.0
2024-08-22 12:40:00,158.89,159.05,158.8,158.85,6172.0,157.1558,157.3141,157.0668,157.1163,6172.0
2024-08-22 12:50:00,158.92,158.92,158.25,158.38,7649.0,157.1855,157.1855,156.5228,156.6514,7649.0
2024-08-22 13:00:00,158.38,158.56,158.29,158.31,8221.0,156.6514,156.8295,156.5624,156.5822,8221.0
2024-08-22 13:10:00,158.36,158.67,158.22,158.49,7255.0,156.6316,156.9382,156.4932,156.7602,7255.0
2024-08-22 13:20:00,158.47,158.62,158.39,158.48,5731.0,156.7404,156.8888,156.6613,156.7503,5731.0
2024-08-22 13:30:00,158.49,158.65,158.26,158.55,15201.0,156.7602,156.9185,156.5327,156.8196,15201.0
2024-08-22 13:40:00,158.53,158.7,158.4,158.48,8054.0,156.7998,156.9679,156.6712,156.7503,8054.0
2024-08-22 13:50:00,158.45,158.59,158.25,158.25,5223.0,156.7207,156.8591,156.5228,156.5228,5223.0
2024-08-22 14:00:00,158.29,158.49,158.21,158.49,9098.0,156.5624,156.7602,156.4833,156.7602,9098.0
2024-08-22 14:10:00,158.49,158.84,158.39,158.81,6054.0,156.7602,157.1064,156.6613,157.0767,6054.0
2024-08-22 14:20:00,158.79,158.9,158.73,158.84,16309.0,157.0569,157.1657,156.9976,157.1064,16309.0
2024-08-22 14:30:00,158.84,158.92,158.69,158.69,11415.0,157.1064,157.1855,156.958,156.958,11415.0
2024-08-22 14:40:00,158.85,158.9,158.66,158.72,19327.0,157.1163,157.1657,156.9284,156.9877,19327.0
2024-08-22 14:50:00,158.72,158.75,158.4,158.4,13024.0,156.9877,157.0174,156.6712,156.6712,13024.0
2024-08-22 15:00:00,158.46,158.84,158.37,158.63,11181.0,156.7305,157.1064,156.6415,156.8987,11181.0
2024-08-22 15:10:00,158.67,158.84,158.61,158.62,11048.0,156.9382,157.1064,156.8789,156.8888,11048.0
2024-08-22 15:20:00,158.62,158.64,158.01,158.09,31795.0,156.8888,156.9086,156.2855,156.3646,31795.0
2024-08-22 15:30:00,158.09,158.2,157.72,157.99,20549.0,156.3646,156.4734,155.9986,156.2657,20549.0
2024-08-22 15:40:00,157.99,158.14,157.56,157.64,32880.0,156.2657,156.414,155.8404,155.9195,32880.0
2024-08-22 15:50:00,157.71,158.02,157.05,158.01,131772.0,155.9887,156.2953,155.3359,156.2855,131772.0
2024-08-23 09:30:00,158.49,158.9,158.0,158.54,18274.0,156.7602,157.1657,156.2756,156.8097,18274.0
2024-08-23 09:40:00,158.42,159.07,158.32,158.97,21120.0,156.691,157.3339,156.5921,157.235,21120.0
2024-08-23 09:50:00,158.9,158.91,158.5,158.81,6903.0,157.1657,157.1756,156.7701,157.0767,6903.0
2024-08-23 10:00:00,158.9,161.34,158.87,160.9,74415.0,157.1657,159.5791,157.1361,159.1439,74415.0
2024-08-23 10:10:00,160.96,161.96,160.67,161.03,29302.0,159.2033,160.1923,158.9164,159.2725,29302.0
2024-08-23 10:20:00,161.03,161.37,160.7,161.37,27614.0,159.2725,159.6088,158.9461,159.6088,27614.0
2024-08-23 10:30:00,161.38,161.7,160.99,161.14,34328.0,159.6187,159.9352,159.2329,159.3813,34328.0
2024-08-23 10:40:00,161.14,161.66,160.46,160.62,31853.0,159.3813,159.8956,158.7087,158.867,31853.0
2024-08-23 10:50:00,160.83,161.41,160.47,161.2,10259.0,159.0747,159.6483,158.7186,159.4406,10259.0
2024-08-23 11:00:00,161.2,161.33,160.82,161.2,24395.0,159.4406,159.5692,159.0648,159.4406,24395.0
2024-08-23 11:10:00,161.22,162.04,161.05,161.9,31852.0,159.4604,160.2715,159.2923,160.133,31852.0
2024-08-23 11:20:00,161.86,162.6,161.75,162.4,50175.0,160.0934,160.8254,159.9846,160.6275,50175.0
2024-08-23 11:30:00,162.46,162.9,162.33,162.8,23070.0,160.6869,161.1221,160.5583,161.0232,23070.0
2024-08-23 11:40:00,162.88,163.06,162.24,162.54,34523.0,161.1023,161.2803,160.4693,160.766,34523.0
2024-08-23 11:50:00,162.48,162.55,162.1,162.22,20394.0,160.7067,160.7759,160.3308,160.4495,20394.0
2024-08-23 12:00:00,162.3,162.35,161.75,161.97,24776.0,160.5286,160.5781,159.9846,160.2022,24776.0
2024-08-23 12:10:00,161.97,162.12,161.3,161.65,16698.0,160.2022,160.3506,159.5395,159.8857,16698.0
2024-08-23 12:20:00,161.55,161.7,161.31,161.45,13910.0,159.7868,159.9352,159.5494,159.6879,13910.0
2024-08-23 12:30:00,161.47,162.25,161.46,162.1,47553.0,159.7077,160.4792,159.6978,160.3308,47553.0
2024-08-23 12:40:00,162.15,162.15,161.56,161.67,18220.0,160.3803,160.3803,159.7967,159.9055,18220.0
2024-08-23 12:50:00,161.69,162.32,161.67,162.14,18579.0,159.9253,160.5484,159.9055,160.3704,18579.0
2024-08-23 13:00:00,162.1,162.35,162.05,162.28,8984.0,160.3308,160.5781,160.2814,160.5088,8984.0
2024-08-23 13:10:00,162.28,162.7,162.25,162.65,22437.0,160.5088,160.9243,160.4792,160.8748,22437.0
2024-08-23 13:20:00,162.68,163.16,162.63,163.13,40158.0,160.9045,161.3792,160.855,161.3496,40158.0
2024-08-23 13:30:00,163.11,163.21,162.86,162.98,20122.0,161.3298,161.4287,161.0825,161.2012,20122.0
2024-08-23 13:40:00,162.99,163.33,162.78,163.25,18978.0,161.2111,161.5474,161.0034,161.4683,18978.0
2024-08-23 13:50:00,163.25,163.26,162.81,162.81,25116.0,161.4683,161.4782,161.0331,161.0331,25116.0
2024-08-23 14:00:00,162.82,162.88,162.08,162.37,15122.0,161.043,161.1023,160.311,160.5979,15122.0
2024-08-23 14:10:00,162.38,162.82,162.32,162.77,10711.0,160.6078,161.043,160.5484,160.9935,10711.0
2024-08-23 14:20:00,162.77,163.08,162.67,163.02,15233.0,160.9935,161.3001,160.8946,161.2408,15233.0
2024-08-23 14:30:00,163.03,163.08,162.8,163.02,20369.0,161.2507,161.3001,161.0232,161.2408,20369.0
2024-08-23 14:40:00,163.02,163.1,162.83,162.91,14901.0,161.2408,161.3199,161.0528,161.132,14901.0
2024-08-23 14:50:00,162.9,163.12,162.82,163.12,28555.0,161.1221,161.3397,161.043,161.3397,28555.0
2024-08-23 15:00:00,163.08,163.13,162.87,163.05,28293.0,161.3001,161.3496,161.0924,161.2704,28293.0
2024-08-23 15:10:00,163.11,163.33,163.08,163.21,28483.0,161.3298,161.5474,161.3001,161.4287,28483.0
2024-08-23 15:20:00,163.22,163.47,163.18,163.37,25737.0,161.4386,161.6859,161.399,161.587,25737.0
2024-08-23 15:30:00,163.33,163.33,163.04,163.06,28511.0,161.5474,161.5474,161.2606,161.2803,28511.0
2024-08-23 15:40:00,163.07,163.13,162.38,162.63,35388.0,161.2902,161.3496,160.6078,160.855,35388.0
2024-08-23 15:50:00,162.65,163.39,162.53,163.02,130305.0,160.8748,161.6067,160.7561,161.2408,130305.0
2024-08-26 09:30:00,163.09,163.09,162.13,162.8,28326.0,161.31,161.31,160.3605,161.0232,28326.0
2024-08-26 09:40:00,162.67,163.01,162.13,162.85,30506.0,160.8946,161.2309,160.3605,161.0726,30506.0
2024-08-26 09:50:00,162.91,163.02,162.11,162.72,39028.0,161.132,161.2408,160.3407,160.944,39028.0
2024-08-26 10:00:00,162.93,162.93,162.49,162.54,5772.0,161.1518,161.1518,160.7166,160.766,5772.0
2024-08-26 10:10:00,162.54,162.54,161.49,161.69,41230.0,160.766,160.766,159.7275,159.9253,41230.0
2024-08-26 10:20:00,161.69,162.62,161.43,162.06,17748.0,159.9253,160.8451,159.6681,160.2913,17748.0
2024-08-26 10:30:00,162.16,162.56,161.95,161.97,8166.0,160.3902,160.7858,160.1825,160.2022,8166.0
2024-08-26 10:40:00,162.11,162.19,161.58,161.67,22742.0,160.3407,160.4198,159.8165,159.9055,22742.0
2024-08-26 10:50:00,161.64,161.92,161.63,161.81,9597.0,159.8758,160.1528,159.8659,160.044,9597.0
2024-08-26 11:00:00,161.81,162.54,161.81,162.16,15692.0,160.044,160.766,160.044,160.3902,15692.0
2024-08-26 11:10:00,162.27,162.41,162.09,162.22,9633.0,160.499,160.6374,160.3209,160.4495,9633.0
2024-08-26 11:20:00,162.19,162.24,161.81,161.96,8544.0,160.4198,160.4693,160.044,160.1923,8544.0
2024-08-26 11:30:00,161.92,162.12,161.81,162.03,16709.0,160.1528,160.3506,160.044,160.2616,16709.0
2024-08-26 11:40:00,162.01,162.32,161.82,162.15,7933.0,160.2418,160.5484,160.0539,160.3803,7933.0
2024-08-26 11:50:00,162.14,162.19,162.06,162.13,3438.0,160.3704,160.4198,160.2913,160.3605,3438.0
2024-08-26 12:00:00,162.13,162.31,162.04,162.19,6507.0,160.3605,160.5385,160.2715,160.4198,6507.0
2024-08-26 12:10:00,162.15,162.52,162.13,162.48,7879.0,160.3803,160.7462,160.3605,160.7067,7879.0
2024-08-26 12:20:00,162.52,162.77,162.52,162.66,8212.0,160.7462,160.9935,160.7462,160.8847,8212.0
2024-08-26 12:30:00,162.71,162.71,162.55,162.59,5728.0,160.9342,160.9342,160.7759,160.8155,5728.0
2024-08-26 12:40:00,162.62,162.67,162.55,162.63,9084.0,160.8451,160.8946,160.7759,160.855,9084.0
2024-08-26 12:50:00,162.63,162.66,162.43,162.52,5973.0,160.855,160.8847,160.6572,160.7462,5973.0
2024-08-26 13:00:00,162.61,162.83,162.43,162.48,5310.0,160.8352,161.0528,160.6572,160.7067,5310.0
2024-08-26 13:10:00,162.5,162.53,162.33,162.33,3800.0,160.7264,160.7561,160.5583,160.5583,3800.0
2024-08-26 13:20:00,162.33,162.44,162.18,162.23,7348.0,160.5583,160.6671,160.4099,160.4594,7348.0
2024-08-26 13:30:00,162.24,162.3,161.95,161.95,18947.0,160.4693,160.5286,160.1825,160.1825,18947.0
2024-08-26 13:40:00,161.93,161.93,161.69,161.88,5624.0,160.1627,160.1627,159.9253,160.1132,5624.0
2024-08-26 13:50:00,161.83,161.92,161.75,161.81,3450.0,160.0638,160.1528,159.9846,160.044,3450.0
2024-08-26 14:00:00,161.75,161.95,161.54,161.54,12332.0,159.9846,160.1825,159.7769,159.7769,12332.0
2024-08-26 14:10:00,161.55,161.63,161.43,161.43,8936.0,159.7868,159.8659,159.6681,159.6681,8936.0
2024-08-26 14:20:00,161.5,161.7,161.45,161.65,8931.0,159.7374,159.9352,159.6879,159.8857,8931.0
2024-08-26 14:30:00,161.71,161.88,161.5,161.8,24895.0,159.9451,160.1132,159.7374,160.0341,24895.0
2024-08-26 14:40:00,161.71,162.1,161.71,161.93,11953.0,159.9451,160.3308,159.9451,160.1627,11953.0
2024-08-26 14:50:00,162.0,162.3,161.89,162.16,15060.0,160.2319,160.5286,160.1231,160.3902,15060.0
2024-08-26 15:00:00,162.22,162.41,162.11,162.27,13825.0,160.4495,160.6374,160.3407,160.499,13825.0
2024-08-26 15:10:00,162.27,162.44,162.26,162.4,10554.0,160.499,160.6671,160.4891,160.6275,10554.0
2024-08-26 15:20:00,162.39,162.57,162.31,162.34,20142.0,160.6176,160.7957,160.5385,160.5682,20142.0
2024-08-26 15:30:00,162.29,162.55,162.26,162.38,22848.0,160.5187,160.7759,160.4891,160.6078,22848.0
2024-08-26 15:40:00,162.36,162.78,162.27,162.51,51065.0,160.588,161.0034,160.499,160.7363,51065.0
2024-08-26 15:50:00,162.51,162.8,161.99,162.05,126064.0,160.7363,161.0232,160.222,160.2814,126064.0
2024-08-27 09:30:00,162.0,162.42,161.17,162.33,17994.0,160.2319,160.6473,159.411,160.5583,17994.0
2024-08-27 09:40:00,162.07,163.1,161.73,162.97,24154.0,160.3011,161.3199,159.9649,161.1913,24154.0
2024-08-27 09:50:00,162.93,162.96,162.5,162.78,10143.0,161.1518,161.1814,160.7264,161.0034,10143.0
2024-08-27 10:00:00,162.91,163.57,162.84,163.45,18220.0,161.132,161.7848,161.0627,161.6661,18220.0
2024-08-27 10:10:00,163.45,164.78,163.35,164.78,31308.0,161.6661,162.9816,161.5672,162.9816,31308.0
2024-08-27 10:20:00,164.9,165.51,164.66,165.19,62196.0,163.1003,163.7036,162.8629,163.3871,62196.0
2024-08-27 10:30:00,165.26,165.84,164.93,165.83,40305.0,163.4563,164.03,163.1299,164.0201,40305.0
2024-08-27 10:40:00,165.85,166.39,165.78,166.18,20149.0,164.0399,164.574,163.9707,164.3663,20149.0
2024-08-27 10:50:00,166.18,166.75,166.16,166.75,26553.0,164.3663,164.9301,164.3465,164.9301,26553.0
2024-08-27 11:00:00,166.62,166.89,166.11,166.4,39440.0,164.8015,165.0685,164.297,164.5839,39440.0
2024-08-27 11:10:00,166.39,166.65,165.95,166.3,26579.0,164.574,164.8312,164.1388,164.485,26579.0
2024-08-27 11:20:00,166.12,166.12,165.72,165.99,12385.0,164.3069,164.3069,163.9113,164.1784,12385.0
2024-08-27 11:30:00,165.97,166.1,165.75,165.86,24955.0,164.1586,164.2872,163.941,164.0498,24955.0
2024-08-27 11:40:00,165.93,166.39,165.63,166.32,33443.0,164.119,164.574,163.8223,164.5048,33443.0
2024-08-27 11:50:00,166.4,166.74,166.3,166.6,15208.0,164.5839,164.9202,164.485,164.7817,15208.0
2024-08-27 12:00:00,166.62,166.88,166.52,166.72,31985.0,164.8015,165.0586,164.7026,164.9004,31985.0
2024-08-27 12:10:00,166.71,167.6,166.58,167.5,54438.0,164.8905,165.7708,164.7619,165.6719,54438.0
2024-08-27 12:20:00,167.5,167.68,167.45,167.55,15101.0,165.6719,165.8499,165.6224,165.7213,15101.0
2024-08-27 12:30:00,167.61,167.66,167.47,167.58,15756.0,165.7807,165.8301,165.6422,165.751,15756.0
2024-08-27 12:40:00,167.65,167.67,167.24,167.49,20329.0,165.8202,165.84,165.4147,165.662,20329.0
2024-08-27 12:50:00,167.49,167.76,167.31,167.31,14138.0,165.662,165.929,165.484,165.484,14138.0
2024-08-27 13:00:00,167.41,167.5,167.28,167.38,11536.0,165.5829,165.6719,165.4543,165.5532,11536.0
2024-08-27 13:10:00,167.43,167.43,167.02,167.32,19418.0,165.6026,165.6026,165.1971,165.4938,19418.0
2024-08-27 13:20:00,167.19,167.57,167.09,167.54,11664.0,165.3653,165.7411,165.2664,165.7114,11664.0
2024-08-27 13:30:00,167.53,167.63,167.38,167.56,13446.0,165.7016,165.8005,165.5532,165.7312,13446.0
2024-08-27 13:40:00,167.63,167.78,167.47,167.67,15653.0,165.8005,165.9488,165.6422,165.84,15653.0
2024-08-27 13:50:00,167.75,168.2,167.67,168.11,27002.0,165.9191,166.3642,165.84,166.2752,27002.0
2024-08-27 14:00:00,168.08,168.31,167.89,168.26,23789.0,166.2455,166.473,166.0576,166.4236,23789.0
2024-08-27 14:10:00,168.37,168.59,168.29,168.56,35201.0,166.5324,166.75,166.4533,166.7203,35201.0
2024-08-27 14:20:00,168.59,168.66,168.42,168.63,17738.0,166.75,166.8192,166.5818,166.7895,17738.0
2024-08-27 14:30:00,168.65,168.78,168.5,168.63,20337.0,166.8093,166.9379,166.661,166.7895,20337.0
2024-08-27 14:40:00,168.62,168.67,168.46,168.46,13350.0,166.7797,166.8291,166.6214,166.6214,13350.0
2024-08-27 14:50:00,168.5,168.68,168.38,168.59,21106.0,166.661,166.839,166.5423,166.75,21106.0
2024-08-27 15:00:00,168.59,168.63,168.41,168.54,22741.0,166.75,166.7895,166.5719,166.7005,22741.0
2024-08-27 15:10:00,168.57,168.79,168.54,168.66,17607.0,166.7302,166.9478,166.7005,166.8192,17607.0
2024-08-27 15:20:00,168.71,168.81,168.63,168.72,35332.0,166.8687,166.9676,166.7895,166.8786,35332.0
2024-08-27 15:30:00,168.63,169.09,168.51,168.97,32339.0,166.7895,167.2445,166.6709,167.1258,32339.0
2024-08-27 15:40:00,168.92,169.35,168.92,169.16,63301.0,167.0764,167.5017,167.0764,167.3138,63301.0
2024-08-27 15:50:00,169.09,169.47,168.7,169.18,239710.0,167.2445,167.6204,166.8588,167.3335,239710.0
2024-08-28 09:30:00,168.51,168.51,166.65,167.28,46884.0,166.6709,166.6709,164.8312,165.4543,46884.0
2024-08-28 09:40:00,167.62,167.62,166.83,166.95,18264.0,165.7906,165.7906,165.0092,165.1279,18264.0
2024-08-28 09:50:00,167.0,167.65,166.87,166.87,17390.0,165.1773,165.8202,165.0488,165.0488,17390.0
2024-08-28 10:00:00,167.03,167.04,166.06,166.22,33168.0,165.207,165.2169,164.2476,164.4058,33168.0
2024-08-28 10:10:00,166.34,166.47,165.7,166.25,29082.0,164.5245,164.6531,163.8915,164.4355,29082.0
2024-08-28 10:20:00,166.14,166.68,166.14,166.51,14096.0,164.3267,164.8608,164.3267,164.6927,14096.0
2024-08-28 10:30:00,166.48,166.91,166.45,166.68,13168.0,164.663,165.0883,164.6333,164.8608,13168.0
2024-08-28 10:40:00,166.68,166.79,166.16,166.2,17912.0,164.8608,164.9696,164.3465,164.3861,17912.0
2024-08-28 10:50:00,166.2,166.33,165.81,165.96,23052.0,164.3861,164.5146,164.0003,164.1487,23052.0
2024-08-28 11:00:00,165.9,166.13,165.62,165.64,17608.0,164.0893,164.3168,163.8124,163.8322,17608.0
2024-08-28 11:10:00,165.64,166.07,165.19,165.6,20720.0,163.8322,164.2575,163.3871,163.7926,20720.0
2024-08-28 11:20:00,165.54,165.68,165.26,165.62,18341.0,163.7333,163.8717,163.4563,163.8124,18341.0
2024-08-28 11:30:00,165.58,166.32,165.52,166.31,21018.0,163.7728,164.5048,163.7135,164.4949,21018.0
2024-08-28 11:40:00,166.32,166.67,166.16,166.67,9719.0,164.5048,164.8509,164.3465,164.8509,9719.0
2024-08-28 11:50:00,166.73,166.77,166.37,166.69,12714.0,164.9103,164.9498,164.5542,164.8707,12714.0
2024-08-28 12:00:00,166.73,167.08,166.73,167.0,9030.0,164.9103,165.2565,164.9103,165.1773,9030.0
2024-08-28 12:10:00,167.01,167.29,166.93,167.26,16444.0,165.1872,165.4642,165.1081,165.4345,16444.0
2024-08-28 12:20:00,167.2,167.2,166.55,166.84,14533.0,165.3752,165.3752,164.7322,165.0191,14533.0
2024-08-28 12:30:00,166.83,167.33,166.72,167.14,11958.0,165.0092,165.5037,164.9004,165.3158,11958.0
2024-08-28 12:40:00,167.19,167.19,166.93,167.0,9455.0,165.3653,165.3653,165.1081,165.1773,9455.0
2024-08-28 12:50:00,167.05,167.13,166.87,166.87,2901.0,165.2268,165.3059,165.0488,165.0488,2901.0
2024-08-28 13:00:00,166.97,167.04,166.82,166.84,3899.0,165.1477,165.2169,164.9993,165.0191,3899.0
2024-08-28 13:10:00,166.92,167.03,166.8,166.93,3259.0,165.0982,165.207,164.9795,165.1081,3259.0
2024-08-28 13:20:00,166.94,167.03,166.73,166.76,5938.0,165.118,165.207,164.9103,164.94,5938.0
2024-08-28 13:30:00,166.85,167.09,166.81,166.81,7077.0,165.029,165.2664,164.9894,164.9894,7077.0
2024-08-28 13:40:00,166.86,166.91,166.65,166.65,3975.0,165.0389,165.0883,164.8312,164.8312,3975.0
2024-08-28 13:50:00,166.7,166.73,166.14,166.24,4967.0,164.8806,164.9103,164.3267,164.4256,4967.0
2024-08-28 14:00:00,166.16,166.4,166.08,166.4,14090.0,164.3465,164.5839,164.2674,164.5839,14090.0
2024-08-28 14:10:00,166.33,166.41,166.08,166.11,6693.0,164.5146,164.5938,164.2674,164.297,6693.0
2024-08-28 14:20:00,166.12,166.29,166.0,166.18,13799.0,164.3069,164.4751,164.1882,164.3663,13799.0
2024-08-28 14:30:00,166.21,166.48,166.11,166.45,5383.0,164.396,164.663,164.297,164.6333,5383.0
2024-08-28 14:40:00,166.47,166.59,166.44,166.54,7492.0,164.6531,164.7718,164.6234,164.7224,7492.0
2024-08-28 14:50:00,166.55,167.13,166.53,167.13,30484.0,164.7322,165.3059,164.7125,165.3059,30484.0
2024-08-28 15:00:00,167.21,167.45,166.95,167.02,20560.0,165.385,165.6224,165.1279,165.1971,20560.0
2024-08-28 15:10:00,167.04,167.21,166.93,167.21,20221.0,165.2169,165.385,165.1081,165.385,20221.0
2024-08-28 15:20:00,167.21,167.46,167.15,167.46,19083.0,165.385,165.6323,165.3257,165.6323,19083.0
2024-08-28 15:30:00,167.43,167.43,166.69,166.81,19186.0,165.6026,165.6026,164.8707,164.9894,19186.0
2024-08-28 15:40:00,166.8,167.24,166.75,167.03,19142.0,164.9795,165.4147,164.9301,165.207,19142.0
2024-08-28 15:50:00,166.93,167.22,166.79,166.97,108589.0,165.1081,165.3949,164.9696,165.1477,108589.0
2024-08-29 09:30:00,168.71,169.06,167.16,167.97,26400.0,166.8687,167.2149,165.3356,166.1367,26400.0
2024-08-29 09:40:00,168.06,168.06,166.97,167.45,11764.0,166.2258,166.2258,165.1477,165.6224,11764.0
2024-08-29 09:50:00,167.17,167.44,166.72,167.18,14477.0,165.3455,165.6125,164.9004,165.3554,14477.0
2024-08-29 10:00:00,167.33,168.41,167.16,167.95,15151.0,165.5037,166.5719,165.3356,166.117,15151.0
2024-08-29 10:10:00,168.08,168.44,167.9,168.11,18539.0,166.2455,166.6016,166.0675,166.2752,18539.0
2024-08-29 10:20:00,168.11,168.58,167.89,168.41,22413.0,166.2752,166.7401,166.0576,166.5719,22413.0
2024-08-29 10:30:00,168.47,168.57,168.21,168.23,7346.0,166.6313,166.7302,166.3741,166.3939,7346.0
2024-08-29 10:40:00,168.35,168.37,168.0,168.17,10559.0,166.5126,166.5324,166.1664,166.3346,10559.0
2024-08-29 10:50:00,168.17,168.32,167.6,167.74,6451.0,166.3346,166.4829,165.7708,165.9093,6451.0
2024-08-29 11:00:00,167.82,168.01,167.65,167.78,17395.0,165.9884,166.1763,165.8202,165.9488,17395.0
2024-08-29 11:10:00,167.74,168.07,167.69,167.78,9705.0,165.9093,166.2357,165.8598,165.9488,9705.0
2024-08-29 11:20:00,167.75,168.08,167.56,168.05,7070.0,165.9191,166.2455,165.7312,166.2159,7070.0
2024-08-29 11:30:00,168.09,168.29,167.97,168.11,7223.0,166.2554,166.4533,166.1367,166.2752,7223.0
2024-08-29 11:40:00,168.1,168.14,167.86,168.06,9676.0,166.2653,166.3049,166.0279,166.2258,9676.0
2024-08-29 11:50:00,168.08,168.23,167.98,167.99,7422.0,166.2455,166.3939,166.1466,166.1565,7422.0
2024-08-29 12:00:00,168.04,168.3,168.01,168.16,11964.0,166.206,166.4631,166.1763,166.3247,11964.0
2024-08-29 12:10:00,168.05,168.31,167.97,168.25,9807.0,166.2159,166.473,166.1367,166.4137,9807.0
2024-08-29 12:20:00,168.25,168.67,168.25,168.61,16502.0,166.4137,166.8291,166.4137,166.7698,16502.0
2024-08-29 12:30:00,168.56,168.57,168.22,168.45,8077.0,166.7203,166.7302,166.384,166.6115,8077.0
2024-08-29 12:40:00,168.41,168.66,168.41,168.54,3168.0,166.5719,166.8192,166.5719,166.7005,3168.0
2024-08-29 12:50:00,168.53,168.8,168.38,168.73,8630.0,166.6906,166.9577,166.5423,166.8885,8630.0
2024-08-29 13:00:00,168.71,168.71,168.43,168.52,6068.0,166.8687,166.8687,166.5917,166.6807,6068.0
2024-08-29 13:10:00,168.46,168.54,168.31,168.37,5150.0,166.6214,166.7005,166.473,166.5324,5150.0
2024-08-29 13:20:00,168.36,168.39,167.93,168.01,8305.0,166.5225,166.5522,166.0972,166.1763,8305.0
2024-08-29 13:30:00,168.02,168.26,168.01,168.08,5409.0,166.1862,166.4236,166.1763,166.2455,5409.0
2024-08-29 13:40:00,168.06,168.23,167.98,168.22,3704.0,166.2258,166.3939,166.1466,166.384,3704.0
2024-08-29 13:50:00,168.38,168.74,168.32,168.66,4488.0,166.5423,166.8983,166.4829,166.8192,4488.0
2024-08-29 14:00:00,168.66,168.66,168.4,168.47,5620.0,166.8192,166.8192,166.5621,166.6313,5620.0
2024-08-29 14:10:00,168.47,168.61,168.4,168.52,5973.0,166.6313,166.7698,166.5621,166.6807,5973.0
2024-08-29 14:20:00,168.48,168.63,167.98,168.11,10583.0,166.6412,166.7895,166.1466,166.2752,10583.0
2024-08-29 14:30:00,168.01,168.41,167.56,167.66,8201.0,166.1763,166.5719,165.7312,165.8301,8201.0
2024-08-29 14:40:00,167.67,167.74,166.84,167.17,18554.0,165.84,165.9093,165.0191,165.3455,18554.0
2024-08-29 14:50:00,167.04,167.35,166.9,167.29,9785.0,165.2169,165.5235,165.0784,165.4642,9785.0
2024-08-29 15:00:00,167.28,167.35,166.93,167.31,13059.0,165.4543,165.5235,165.1081,165.484,13059.0
2024-08-29 15:10:00,167.21,167.45,166.89,167.22,22745.0,165.385,165.6224,165.0685,165.3949,22745.0
2024-08-29 15:20:00,167.2,167.72,167.07,167.69,16711.0,165.3752,165.8895,165.2466,165.8598,16711.0
2024-08-29 15:30:00,167.59,167.85,167.56,167.79,17483.0,165.7609,166.0181,165.7312,165.9587,17483.0
2024-08-29 15:40:00,167.79,167.79,166.83,166.84,17455.0,165.9587,165.9587,165.0092,165.0191,17455.0
2024-08-29 15:50:00,166.84,167.08,166.46,166.79,78089.0,165.0191,165.2565,164.6432,164.9696,78089.0
2024-08-30 09:30:00,168.2,168.92,167.7,168.69,15286.0,166.3642,167.0764,165.8697,166.8489,15286.0
2024-08-30 09:40:00,168.59,168.63,167.65,167.84,6017.0,166.75,166.7895,165.8202,166.0082,6017.0
2024-08-30 09:50:00,167.79,168.09,167.46,167.97,22698.0,165.9587,166.2554,165.6323,166.1367,22698.0
2024-08-30 10:00:00,167.9,168.22,166.89,167.07,22666.0,166.0675,166.384,165.0685,165.2466,22666.0
2024-08-30 10:10:00,166.91,167.31,166.3,166.76,24585.0,165.0883,165.484,164.485,164.94,24585.0
2024-08-30 10:20:00,166.59,166.62,165.68,165.75,25769.0,164.7718,164.8015,163.8717,163.941,25769.0
2024-08-30 10:30:00,165.77,166.41,165.77,165.95,318142.0,163.9608,164.5938,163.9608,164.1388,318142.0
2024-08-30 10:40:00,166.09,166.11,165.55,165.74,15184.0,164.2773,164.297,163.7432,163.9311,15184.0
2024-08-30 10:50:00,165.75,165.77,164.93,165.14,22250.0,163.941,163.9608,163.1299,163.3376,22250.0
2024-08-30 11:00:00,165.05,165.2,164.59,164.75,10560.0,163.2486,163.397,162.7936,162.9519,10560.0
2024-08-30 11:10:00,164.91,164.91,163.88,164.14,25117.0,163.1101,163.1101,162.0914,162.3485,25117.0
2024-08-30 11:20:00,164.05,164.05,162.68,162.71,27685.0,162.2595,162.2595,160.9045,160.9342,27685.0
2024-08-30 11:30:00,162.73,162.87,162.2,162.4,31613.0,160.9539,161.0924,160.4297,160.6275,31613.0
2024-08-30 11:40:00,162.33,162.52,162.11,162.46,38028.0,160.5583,160.7462,160.3407,160.6869,38028.0
2024-08-30 11:50:00,162.44,162.71,162.36,162.66,15750.0,160.6671,160.9342,160.588,160.8847,15750.0
2024-08-30 12:00:00,162.61,162.71,162.33,162.71,11289.0,160.8352,160.9342,160.5583,160.9342,11289.0
2024-08-30 12:10:00,162.63,162.73,162.49,162.5,8007.0,160.855,160.9539,160.7166,160.7264,8007.0
2024-08-30 12:20:00,162.5,162.5,162.01,162.07,21208.0,160.7264,160.7264,160.2418,160.3011,21208.0
2024-08-30 12:30:00,162.03,162.09,161.34,161.42,44167.0,160.2616,160.3209,159.5791,159.6582,44167.0
2024-08-30 12:40:00,161.42,161.67,161.1,161.67,35097.0,159.6582,159.9055,159.3417,159.9055,35097.0
2024-08-30 12:50:00,161.72,162.48,161.71,162.08,16478.0,159.955,160.7067,159.9451,160.311,16478.0
2024-08-30 13:00:00,162.18,162.29,161.94,161.99,14155.0,160.4099,160.5187,160.1726,160.222,14155.0
2024-08-30 13:10:00,162.05,162.21,161.61,161.71,9671.0,160.2814,160.4396,159.8462,159.9451,9671.0
2024-08-30 13:20:00,161.71,161.76,161.52,161.61,5740.0,159.9451,159.9945,159.7571,159.8462,5740.0
2024-08-30 13:30:00,161.62,162.25,161.61,162.25,13077.0,159.8561,160.4792,159.8462,160.4792,13077.0
2024-08-30 13:40:00,162.18,162.98,162.16,162.98,14581.0,160.4099,161.2012,160.3902,161.2012,14581.0
2024-08-30 13:50:00,162.89,163.33,162.89,163.18,15123.0,161.1122,161.5474,161.1122,161.399,15123.0
2024-08-30 14:00:00,163.18,163.57,163.17,163.57,17655.0,161.399,161.7848,161.3891,161.7848,17655.0
2024-08-30 14:10:00,163.55,163.66,163.35,163.43,14283.0,161.765,161.8738,161.5672,161.6463,14283.0
2024-08-30 14:20:00,163.43,163.51,163.13,163.21,16395.0,161.6463,161.7254,161.3496,161.4287,16395.0
2024-08-30 14:30:00,163.27,163.6,163.2,163.35,12743.0,161.488,161.8144,161.4188,161.5672,12743.0
2024-08-30 14:40:00,163.45,163.45,162.73,162.82,13895.0,161.6661,161.6661,160.9539,161.043,13895.0
2024-08-30 14:50:00,162.82,162.99,162.73,162.83,12251.0,161.043,161.2111,160.9539,161.0528,12251.0
2024-08-30 15:00:00,162.88,163.12,162.73,163.1,14578.0,161.1023,161.3397,160.9539,161.3199,14578.0
2024-08-30 15:10:00,163.02,163.27,162.9,163.22,21672.0,161.2408,161.488,161.1221,161.4386,21672.0
2024-08-30 15:20:00,163.23,163.66,163.15,163.59,17640.0,161.4485,161.8738,161.3694,161.8046,17640.0
2024-08-30 15:30:00,163.62,163.87,163.49,163.87,26808.0,161.8342,162.0815,161.7056,162.0815,26808.0
2024-08-30 15:40:00,163.91,164.02,163.54,163.89,30258.0,162.1211,162.2299,161.7551,162.1013,30258.0
2024-08-30 15:50:00,163.92,164.79,163.89,164.58,117055.0,162.131,162.9915,162.1013,162.7837,117055.0
2024-09-03 09:30:00,162.39,163.49,161.89,162.76,68325.0,160.6176,161.7056,160.1231,160.9836,68325.0
2024-09-03 09:40:00,162.79,162.99,162.26,162.65,27987.0,161.0133,161.2111,160.4891,160.8748,27987.0
2024-09-03 09:50:00,162.56,163.48,161.8,163.28,25810.0,160.7858,161.6958,160.0341,161.4979,25810.0
2024-09-03 10:00:00,163.12,163.6,162.44,162.71,24454.0,161.3397,161.8144,160.6671,160.9342,24454.0
2024-09-03 10:10:00,162.71,162.9,162.05,162.44,17896.0,160.9342,161.1221,160.2814,160.6671,17896.0
2024-09-03 10:20:00,162.36,162.88,162.22,162.72,26288.0,160.588,161.1023,160.4495,160.944,26288.0
2024-09-03 10:30:00,162.75,163.36,162.62,163.04,13464.0,160.9737,161.5771,160.8451,161.2606,13464.0
2024-09-03 10:40:00,162.99,163.37,162.81,162.96,34701.0,161.2111,161.587,161.0331,161.1814,34701.0
2024-09-03 10:50:00,162.92,163.09,162.53,162.69,17308.0,161.1419,161.31,160.7561,160.9144,17308.0
2024-09-03 11:00:00,162.75,163.49,162.64,163.16,39179.0,160.9737,161.7056,160.8649,161.3792,39179.0
2024-09-03 11:10:00,163.22,163.44,162.99,163.07,14112.0,161.4386,161.6562,161.2111,161.2902,14112.0
2024-09-03 11:20:00,163.11,163.4,162.85,163.34,27839.0,161.3298,161.6166,161.0726,161.5573,27839.0
2024-09-03 11:30:00,163.47,163.74,163.15,163.51,12023.0,161.6859,161.9529,161.3694,161.7254,12023.0
2024-09-03 11:40:00,163.57,163.6,163.02,163.15,12127.0,161.7848,161.8144,161.2408,161.3694,12127.0
2024-09-03 11:50:00,162.99,163.14,162.87,162.97,9225.0,161.2111,161.3595,161.0924,161.1913,9225.0
2024-09-03 12:00:00,162.89,163.1,162.46,162.56,21317.0,161.1122,161.3199,160.6869,160.7858,21317.0
2024-09-03 12:10:00,162.56,162.71,162.42,162.45,13126.0,160.7858,160.9342,160.6473,160.677,13126.0
2024-09-03 12:20:00,162.45,162.55,162.13,162.27,6603.0,160.677,160.7759,160.3605,160.499,6603.0
2024-09-03 12:30:00,162.35,162.35,161.87,161.87,12310.0,160.5781,160.5781,160.1033,160.1033,12310.0
2024-09-03 12:40:00,161.89,161.89,161.19,161.34,11730.0,160.1231,160.1231,159.4307,159.5791,11730.0
2024-09-03 12:50:00,161.34,161.61,161.19,161.44,23840.0,159.5791,159.8462,159.4307,159.678,23840.0
2024-09-03 13:00:00,161.42,161.54,161.21,161.53,11968.0,159.6582,159.7769,159.4505,159.767,11968.0
2024-09-03 13:10:00,161.53,161.54,161.02,161.02,11941.0,159.767,159.7769,159.2626,159.2626,11941.0
2024-09-03 13:20:00,161.12,161.39,160.23,160.25,34227.0,159.3615,159.6286,158.4812,158.501,34227.0
2024-09-03 13:30:00,160.29,160.4,159.13,160.12,45016.0,158.5406,158.6494,157.3932,158.3724,45016.0
2024-09-03 13:40:00,160.03,160.42,159.86,160.32,13954.0,158.2834,158.6692,158.1153,158.5702,13954.0
2024-09-03 13:50:00,160.28,160.42,160.04,160.25,5353.0,158.5307,158.6692,158.2933,158.501,5353.0
2024-09-03 14:00:00,160.11,160.25,159.66,159.77,18699.0,158.3625,158.501,157.9174,158.0262,18699.0
2024-09-03 14:10:00,159.75,160.01,159.67,159.79,13823.0,158.0065,158.2636,157.9273,158.046,13823.0
2024-09-03 14:20:00,159.83,160.0,159.61,159.8,13506.0,158.0856,158.2537,157.868,158.0559,13506.0
2024-09-03 14:30:00,159.8,160.37,159.73,160.27,18447.0,158.0559,158.6197,157.9867,158.5208,18447.0
2024-09-03 14:40:00,160.2,160.26,159.76,159.87,20818.0,158.4516,158.5109,158.0164,158.1252,20818.0
2024-09-03 14:50:00,159.79,159.96,159.43,159.65,28288.0,158.046,158.2142,157.69,157.9076,28288.0
2024-09-03 15:00:00,159.65,159.81,159.45,159.47,30789.0,157.9076,158.0658,157.7097,157.7295,30789.0
2024-09-03 15:10:00,159.53,159.77,159.43,159.51,34465.0,157.7889,158.0262,157.69,157.7691,34465.0
2024-09-03 15:20:00,159.58,159.68,159.42,159.46,41044.0,157.8383,157.9372,157.6801,157.7196,41044.0
2024-09-03 15:30:00,159.51,159.69,159.1,159.11,55455.0,157.7691,157.9471,157.3636,157.3734,55455.0
2024-09-03 15:40:00,159.1,159.14,158.72,159.06,76989.0,157.3636,157.4031,156.9877,157.324,76989.0
2024-09-03 15:50:00,159.12,159.81,158.8,159.78,171052.0,157.3833,158.0658,157.0668,158.0361,171052.0
2024-09-04 09:30:00,159.0,159.77,157.35,159.75,58881.0,157.2646,158.0262,155.6327,158.0065,58881.0
2024-09-04 09:40:00,160.0,160.66,159.6,159.65,18054.0,158.2537,158.9065,157.8581,157.9076,18054.0
2024-09-04 09:50:00,159.64,160.35,159.47,159.87,18444.0,157.8977,158.5999,157.7295,158.1252,18444.0
2024-09-04 10:00:00,159.45,159.6,158.22,158.92,23591.0,157.7097,157.8581,156.4932,157.1855,23591.0
2024-09-04 10:10:00,158.79,159.2,158.44,159.01,15963.0,157.0569,157.4625,156.7108,157.2745,15963.0
2024-09-04 10:20:00,159.13,159.37,158.76,159.36,28672.0,157.3932,157.6306,157.0273,157.6207,28672.0
2024-09-04 10:30:00,159.36,160.09,158.96,159.96,33160.0,157.6207,158.3428,157.2251,158.2142,33160.0
2024-09-04 10:40:00,159.96,160.3,159.54,159.62,9277.0,158.2142,158.5505,157.7988,157.8779,9277.0
2024-09-04 10:50:00,159.88,160.6,159.88,160.56,10757.0,158.135,158.8472,158.135,158.8076,10757.0
2024-09-04 11:00:00,160.56,160.88,160.25,160.34,12237.0,158.8076,159.1241,158.501,158.59,12237.0
2024-09-04 11:10:00,160.16,160.26,159.44,159.73,16097.0,158.412,158.5109,157.6998,157.9867,16097.0
2024-09-04 11:20:00,159.77,159.77,159.3,159.56,11658.0,158.0262,158.0262,157.5614,157.8185,11658.0
2024-09-04 11:30:00,159.51,159.51,159.02,159.2,16129.0,157.7691,157.7691,157.2844,157.4625,16129.0
2024-09-04 11:40:00,159.17,159.29,158.9,159.03,13294.0,157.4328,157.5515,157.1657,157.2943,13294.0
2024-09-04 11:50:00,159.06,159.2,158.89,159.11,9008.0,157.324,157.4625,157.1558,157.3734,9008.0
2024-09-04 12:00:00,159.07,159.15,158.69,158.92,9714.0,157.3339,157.413,156.958,157.1855,9714.0
2024-09-04 12:10:00,158.92,159.15,158.7,159.07,6969.0,157.1855,157.413,156.9679,157.3339,6969.0
2024-09-04 12:20:00,159.11,159.34,159.04,159.14,7105.0,157.3734,157.6009,157.3042,157.4031,7105.0
2024-09-04 12:30:00,159.2,159.53,159.12,159.42,7969.0,157.4625,157.7889,157.3833,157.6801,7969.0
2024-09-04 12:40:00,159.4,159.43,159.03,159.14,8920.0,157.6603,157.69,157.2943,157.4031,8920.0
2024-09-04 12:50:00,159.14,159.38,159.0,159.31,10292.0,157.4031,157.6405,157.2646,157.5713,10292.0
2024-09-04 13:00:00,159.31,159.32,159.03,159.13,4508.0,157.5713,157.5812,157.2943,157.3932,4508.0
2024-09-04 13:10:00,159.13,159.21,158.83,159.03,14872.0,157.3932,157.4724,157.0965,157.2943,14872.0
2024-09-04 13:20:00,159.03,159.05,158.73,158.75,5743.0,157.2943,157.3141,156.9976,157.0174,5743.0
2024-09-04 13:30:00,158.81,158.82,158.64,158.68,4467.0,157.0767,157.0866,156.9086,156.9481,4467.0
2024-09-04 13:40:00,158.79,158.84,158.53,158.66,11704.0,157.0569,157.1064,156.7998,156.9284,11704.0
2024-09-04 13:50:00,158.58,158.82,158.49,158.55,7312.0,156.8492,157.0866,156.7602,156.8196,7312.0
2024-09-04 14:00:00,158.47,158.85,158.44,158.78,13164.0,156.7404,157.1163,156.7108,157.047,13164.0
2024-09-04 14:10:00,158.83,158.88,158.62,158.65,11778.0,157.0965,157.146,156.8888,156.9185,11778.0
2024-09-04 14:20:00,158.72,158.75,158.47,158.69,13911.0,156.9877,157.0174,156.7404,156.958,13911.0
2024-09-04 14:30:00,158.66,158.96,158.54,158.54,12790.0,156.9284,157.2251,156.8097,156.8097,12790.0
2024-09-04 14:40:00,158.58,158.7,158.43,158.48,9859.0,156.8492,156.9679,156.7009,156.7503,9859.0
2024-09-04 14:50:00,158.59,158.59,158.29,158.37,11863.0,156.8591,156.8591,156.5624,156.6415,11863.0
2024-09-04 15:00:00,158.34,158.37,158.15,158.22,11681.0,156.6119,156.6415,156.4239,156.4932,11681.0
2024-09-04 15:10:00,158.28,158.45,158.08,158.42,19074.0,156.5525,156.7207,156.3547,156.691,19074.0
2024-09-04 15:20:00,158.41,158.87,158.39,158.87,10183.0,156.6811,157.1361,156.6613,157.1361,10183.0
2024-09-04 15:30:00,158.8,158.85,158.39,158.71,26665.0,157.0668,157.1163,156.6613,156.9778,26665.0
2024-09-04 15:40:00,158.69,158.8,158.33,158.8,30382.0,156.958,157.0668,156.602,157.0668,30382.0
2024-09-04 15:50:00,158.77,159.09,158.64,158.8,148396.0,157.0372,157.3537,156.9086,157.0668,148396.0
2024-09-05 09:30:00,158.65,159.81,158.26,158.51,24155.0,156.9185,158.0658,156.5327,156.78,24155.0
2024-09-05 09:40:00,158.62,159.19,158.5,158.83,26607.0,156.8888,157.4526,156.7701,157.0965,26607.0
2024-09-05 09:50:00,158.83,159.67,158.8,159.65,13368.0,157.0965,157.9273,157.0668,157.9076,13368.0
2024-09-05 10:00:00,159.75,161.61,159.69,160.61,16699.0,158.0065,159.8462,157.9471,158.8571,16699.0
2024-09-05 10:10:00,160.5,160.54,160.01,160.17,9901.0,158.7483,158.7878,158.2636,158.4219,9901.0
2024-09-05 10:20:00,160.18,160.74,160.17,160.31,10833.0,158.4318,158.9857,158.4219,158.5604,10833.0
2024-09-05 10:30:00,160.53,160.64,160.34,160.62,5786.0,158.7779,158.8867,158.59,158.867,5786.0
2024-09-05 10:40:00,160.34,160.55,159.82,159.94,10800.0,158.59,158.7977,158.0757,158.1944,10800.0
2024-09-05 10:50:00,159.93,160.01,159.72,159.86,14991.0,158.1845,158.2636,157.9768,158.1153,14991.0
2024-09-05 11:00:00,159.86,160.12,159.48,160.12,21235.0,158.1153,158.3724,157.7394,158.3724,21235.0
2024-09-05 11:10:00,160.12,160.25,159.7,159.98,9554.0,158.3724,158.501,157.957,158.234,9554.0
2024-09-05 11:20:00,160.0,160.15,159.3,159.38,3848.0,158.2537,158.4021,157.5614,157.6405,3848.0
2024-09-05 11:30:00,159.33,159.56,159.27,159.55,7309.0,157.591,157.8185,157.5317,157.8086,7309.0
2024-09-05 11:40:00,159.55,159.89,159.36,159.81,10783.0,157.8086,158.1449,157.6207,158.0658,10783.0
2024-09-05 11:50:00,159.72,160.0,159.59,159.65,14312.0,157.9768,158.2537,157.8482,157.9076,14312.0
2024-09-05 12:00:00,159.6,159.83,159.48,159.54,10154.0,157.8581,158.0856,157.7394,157.7988,10154.0
2024-09-05 12:10:00,159.55,159.55,158.58,158.65,10039.0,157.8086,157.8086,156.8492,156.9185,10039.0
2024-09-05 12:20:00,158.71,158.78,158.58,158.71,9738.0,156.9778,157.047,156.8492,156.9778,9738.0
2024-09-05 12:30:00,158.72,158.92,158.55,158.81,5237.0,156.9877,157.1855,156.8196,157.0767,5237.0
2024-09-05 12:40:00,158.84,158.88,158.51,158.65,7850.0,157.1064,157.146,156.78,156.9185,7850.0
2024-09-05 12:50:00,158.54,158.91,158.54,158.78,9976.0,156.8097,157.1756,156.8097,157.047,9976.0
2024-09-05 13:00:00,158.7,158.75,158.36,158.49,15904.0,156.9679,157.0174,156.6316,156.7602,15904.0
2024-09-05 13:10:00,158.42,158.63,158.33,158.63,12662.0,156.691,156.8987,156.602,156.8987,12662.0
2024-09-05 13:20:00,158.56,158.57,158.03,158.06,5866.0,156.8295,156.8393,156.3052,156.3349,5866.0
2024-09-05 13:30:00,158.13,158.23,157.95,158.07,16675.0,156.4041,156.5031,156.2261,156.3448,16675.0
2024-09-05 13:40:00,158.07,158.78,158.07,158.78,4464.0,156.3448,157.047,156.3448,157.047,4464.0
2024-09-05 13:50:00,158.85,158.85,158.37,158.76,4331.0,157.1163,157.1163,156.6415,157.0273,4331.0
2024-09-05 14:00:00,158.81,158.85,158.63,158.65,6075.0,157.0767,157.1163,156.8987,156.9185,6075.0
2024-09-05 14:10:00,158.69,158.73,158.47,158.69,5143.0,156.958,156.9976,156.7404,156.958,5143.0
2024-09-05 14:20:00,158.69,158.69,158.37,158.47,5090.0,156.958,156.958,156.6415,156.7404,5090.0
2024-09-05 14:30:00,158.51,158.69,158.5,158.6,4904.0,156.78,156.958,156.7701,156.869,4904.0
2024-09-05 14:40:00,158.57,158.82,158.56,158.78,5584.0,156.8393,157.0866,156.8295,157.047,5584.0
2024-09-05 14:50:00,158.8,158.98,158.58,158.58,6853.0,157.0668,157.2449,156.8492,156.8492,6853.0
2024-09-05 15:00:00,158.56,158.6,158.28,158.28,9871.0,156.8295,156.869,156.5525,156.5525,9871.0
2024-09-05 15:10:00,158.14,158.31,157.61,157.79,14516.0,156.414,156.5822,155.8898,156.0679,14516.0
2024-09-05 15:20:00,157.79,158.26,157.75,158.21,29130.0,156.0679,156.5327,156.0283,156.4833,29130.0
2024-09-05 15:30:00,158.24,158.73,158.12,158.17,20633.0,156.5129,156.9976,156.3943,156.4437,20633.0
2024-09-05 15:40:00,158.16,158.22,157.74,158.18,19327.0,156.4338,156.4932,156.0184,156.4536,19327.0
2024-09-05 15:50:00,158.22,158.27,157.84,157.98,114862.0,156.4932,156.5426,156.1173,156.2558,114862.0
2024-09-06 09:30:00,159.2,161.31,159.2,160.67,30294.0,157.4625,159.5494,157.4625,158.9164,30294.0
2024-09-06 09:40:00,160.67,161.39,160.04,160.65,16470.0,158.9164,159.6286,158.2933,158.8966,16470.0
2024-09-06 09:50:00,160.56,160.86,160.16,160.35,10773.0,158.8076,159.1043,158.412,158.5999,10773.0
2024-09-06 10:00:00,160.2,160.2,158.74,159.33,21008.0,158.4516,158.4516,157.0075,157.591,21008.0
2024-09-06 10:10:00,159.32,159.79,158.97,159.14,14614.0,157.5812,158.046,157.235,157.4031,14614.0
2024-09-06 10:20:00,159.15,159.24,158.07,158.14,14146.0,157.413,157.502,156.3448,156.414,14146.0
2024-09-06 10:30:00,158.27,158.78,157.34,157.54,32316.0,156.5426,157.047,155.6228,155.8206,32316.0
2024-09-06 10:40:00,157.55,157.56,157.0,157.28,23094.0,155.8305,155.8404,155.2865,155.5634,23094.0
2024-09-06 10:50:00,157.37,157.43,156.71,156.96,14502.0,155.6524,155.7118,154.9996,155.2469,14502.0
2024-09-06 11:00:00,157.08,158.37,157.03,157.82,25548.0,155.3656,156.6415,155.3161,156.0975,25548.0
2024-09-06 11:10:00,157.68,157.87,156.82,157.2,21352.0,155.9591,156.147,155.1084,155.4843,21352.0
2024-09-06 11:20:00,157.28,157.39,156.82,156.99,23953.0,155.5634,155.6722,155.1084,155.2766,23953.0
2024-09-06 11:30:00,156.98,157.06,156.5,156.68,13541.0,155.2667,155.3458,154.7919,154.97,13541.0
2024-09-06 11:40:00,156.57,156.57,155.72,155.92,23079.0,154.8612,154.8612,154.0204,154.2183,23079.0
2024-09-06 11:50:00,155.99,156.06,155.36,155.73,18468.0,154.2875,154.3567,153.6644,154.0303,18468.0
2024-09-06 12:00:00,155.66,155.76,155.44,155.64,13742.0,153.9611,154.06,153.7435,153.9413,13742.0
2024-09-06 12:10:00,155.54,155.73,155.2,155.27,17426.0,153.8424,154.0303,153.5061,153.5754,17426.0
2024-09-06 12:20:00,155.22,155.59,155.21,155.32,14239.0,153.5259,153.8919,153.516,153.6248,14239.0
2024-09-06 12:30:00,155.37,155.84,155.21,155.55,10378.0,153.6743,154.1391,153.516,153.8523,10378.0
2024-09-06 12:40:00,155.57,155.67,155.26,155.26,11712.0,153.8721,153.971,153.5655,153.5655,11712.0
2024-09-06 12:50:00,155.34,156.2,155.34,156.01,52196.0,153.6446,154.4952,153.6446,154.3073,52196.0
2024-09-06 13:00:00,156.12,156.85,155.99,156.83,15313.0,154.4161,155.1381,154.2875,155.1183,15313.0
2024-09-06 13:10:00,156.8,157.21,156.64,156.66,16720.0,155.0887,155.4942,154.9304,154.9502,16720.0
2024-09-06 13:20:00,156.69,157.32,156.67,156.69,10198.0,154.9799,155.603,154.9601,154.9799,10198.0
2024-09-06 13:30:00,156.69,157.0,156.68,156.86,7668.0,154.9799,155.2865,154.97,155.148,7668.0
2024-09-06 13:40:00,156.87,157.11,156.75,157.05,9080.0,155.1579,155.3953,155.0392,155.3359,9080.0
2024-09-06 13:50:00,157.01,157.3,156.92,156.97,8948.0,155.2964,155.5832,155.2073,155.2568,8948.0
2024-09-06 14:00:00,156.97,157.02,156.52,156.65,4921.0,155.2568,155.3063,154.8117,154.9403,4921.0
2024-09-06 14:10:00,156.67,156.68,156.32,156.4,7154.0,154.9601,154.97,154.6139,154.693,7154.0
2024-09-06 14:20:00,156.4,156.59,156.39,156.52,6606.0,154.693,154.881,154.6831,154.8117,6606.0
2024-09-06 14:30:00,156.45,156.65,156.31,156.4,11544.0,154.7425,154.9403,154.604,154.693,11544.0
2024-09-06 14:40:00,156.41,157.03,156.4,157.03,10446.0,154.7029,155.3161,154.693,155.3161,10446.0
2024-09-06 14:50:00,156.96,157.0,156.62,156.72,20730.0,155.2469,155.2865,154.9106,155.0095,20730.0
2024-09-06 15:00:00,156.71,157.12,156.7,156.98,17251.0,154.9996,155.4052,154.9898,155.2667,17251.0
2024-09-06 15:10:00,157.04,157.18,156.95,157.09,19542.0,155.326,155.4645,155.237,155.3755,19542.0
2024-09-06 15:20:00,157.09,157.51,156.95,157.31,20274.0,155.3755,155.7909,155.237,155.5931,20274.0
2024-09-06 15:30:00,157.31,157.31,156.69,156.72,24749.0,155.5931,155.5931,154.9799,155.0095,24749.0
2024-09-06 15:40:00,156.72,157.43,156.58,157.43,39440.0,155.0095,155.7118,154.8711,155.7118,39440.0
2024-09-06 15:50:00,157.32,157.32,156.45,156.51,203184.0,155.603,155.603,154.7425,154.8018,203184.0
2024-09-09 09:30:00,158.32,160.87,158.32,160.68,36561.0,156.5921,159.1142,156.5921,158.9263,36561.0
2024-09-09 09:40:00,160.69,160.88,159.87,159.99,32837.0,158.9362,159.1241,158.1252,158.2438,32837.0
2024-09-09 09:50:00,159.75,160.05,159.61,159.84,23027.0,158.0065,158.3032,157.868,158.0955,23027.0
2024-09-09 10:00:00,159.84,159.84,159.1,159.41,8601.0,158.0955,158.0955,157.3636,157.6702,8601.0
2024-09-09 10:10:00,159.3,160.3,159.3,160.0,13144.0,157.5614,158.5505,157.5614,158.2537,13144.0
2024-09-09 10:20:00,159.94,160.15,159.55,159.93,12857.0,158.1944,158.4021,157.8086,158.1845,12857.0
2024-09-09 10:30:00,159.86,159.92,158.96,158.99,10959.0,158.1153,158.1746,157.2251,157.2548,10959.0
2024-09-09 10:40:00,158.84,159.43,158.82,159.43,5157.0,157.1064,157.69,157.0866,157.69,5157.0
2024-09-09 10:50:00,159.45,159.75,159.24,159.29,5484.0,157.7097,158.0065,157.502,157.5515,5484.0
2024-09-09 11:00:00,159.16,159.57,159.0,159.51,8420.0,157.4229,157.8284,157.2646,157.7691,8420.0
2024-09-09 11:10:00,159.4,159.4,158.87,159.36,6823.0,157.6603,157.6603,157.1361,157.6207,6823.0
2024-09-09 11:20:00,159.31,159.9,159.3,159.81,5847.0,157.5713,158.1548,157.5614,158.0658,5847.0
2024-09-09 11:30:00,159.88,160.0,159.7,159.97,6858.0,158.135,158.2537,157.957,158.2241,6858.0
2024-09-09 11:40:00,159.99,160.07,159.81,159.89,4024.0,158.2438,158.323,158.0658,158.1449,4024.0
2024-09-09 11:50:00,159.89,160.21,159.76,160.11,10960.0,158.1449,158.4614,158.0164,158.3625,10960.0
2024-09-09 12:00:00,160.09,160.49,160.09,160.19,21720.0,158.3428,158.7384,158.3428,158.4417,21720.0
2024-09-09 12:10:00,160.28,160.93,160.28,160.8,12786.0,158.5307,159.1736,158.5307,159.045,12786.0
2024-09-09 12:20:00,160.81,161.1,160.81,160.88,9864.0,159.0549,159.3417,159.0549,159.1241,9864.0
2024-09-09 12:30:00,160.82,161.44,160.82,161.41,14592.0,159.0648,159.678,159.0648,159.6483,14592.0
2024-09-09 12:40:00,161.39,161.6,161.35,161.5,10882.0,159.6286,159.8363,159.589,159.7374,10882.0
2024-09-09 12:50:00,161.53,161.77,161.47,161.62,9804.0,159.767,160.0044,159.7077,159.8561,9804.0
2024-09-09 13:00:00,161.7,161.75,161.44,161.55,21563.0,159.9352,159.9846,159.678,159.7868,21563.0
2024-09-09 13:10:00,161.53,161.58,161.42,161.48,13530.0,159.767,159.8165,159.6582,159.7176,13530.0
2024-09-09 13:20:00,161.5,161.5,161.11,161.13,9750.0,159.7374,159.7374,159.3516,159.3714,9750.0
2024-09-09 13:30:00,161.11,161.2,160.86,161.11,9634.0,159.3516,159.4406,159.1043,159.3516,9634.0
2024-09-09 13:40:00,161.15,161.15,160.32,160.52,5820.0,159.3912,159.3912,158.5702,158.7681,5820.0
2024-09-09 13:50:00,160.47,160.47,160.0,160.05,8874.0,158.7186,158.7186,158.2537,158.3032,8874.0
2024-09-09 14:00:00,159.99,160.14,159.81,159.86,7648.0,158.2438,158.3922,158.0658,158.1153,7648.0
2024-09-09 14:10:00,159.86,160.0,159.75,160.0,7492.0,158.1153,158.2537,158.0065,158.2537,7492.0
2024-09-09 14:20:00,159.92,159.97,159.68,159.69,10130.0,158.1746,158.2241,157.9372,157.9471,10130.0
2024-09-09 14:30:00,159.69,159.82,159.26,159.28,18017.0,157.9471,158.0757,157.5218,157.5416,18017.0
2024-09-09 14:40:00,159.28,159.58,159.24,159.53,13390.0,157.5416,157.8383,157.502,157.7889,13390.0
2024-09-09 14:50:00,159.59,159.7,159.51,159.59,8832.0,157.8482,157.957,157.7691,157.8482,8832.0
2024-09-09 15:00:00,159.52,159.58,159.24,159.45,18671.0,157.779,157.8383,157.502,157.7097,18671.0
2024-09-09 15:10:00,159.4,159.67,159.33,159.55,13341.0,157.6603,157.9273,157.591,157.8086,13341.0
2024-09-09 15:20:00,159.52,159.88,159.23,159.88,27200.0,157.779,158.135,157.4921,158.135,27200.0
2024-09-09 15:30:00,159.88,160.1,159.62,160.0,47911.0,158.135,158.3526,157.8779,158.2537,47911.0
2024-09-09 15:40:00,160.16,160.36,159.99,160.14,30629.0,158.412,158.6098,158.2438,158.3922,30629.0
2024-09-09 15:50:00,160.04,160.34,159.78,160.31,117194.0,158.2933,158.59,158.0361,158.5604,117194.0
2024-09-10 09:30:00,160.31,160.52,159.16,159.38,31480.0,158.5604,158.7681,157.4229,157.6405,31480.0
2024-09-10 09:40:00,159.39,160.02,159.24,159.24,5687.0,157.6504,158.2735,157.502,157.502,5687.0
2024-09-10 09:50:00,159.11,159.83,158.6,158.65,16494.0,157.3734,158.0856,156.869,156.9185,16494.0
2024-09-10 10:00:00,158.69,158.7,156.55,156.61,29374.0,156.958,156.9679,154.8414,154.9007,29374.0
2024-09-10 10:10:00,156.54,156.61,154.08,155.6,84174.0,154.8315,154.9007,152.3983,153.9018,84174.0
2024-09-10 10:20:00,155.56,156.03,155.24,155.91,12468.0,153.8622,154.3271,153.5457,154.2084,12468.0
2024-09-10 10:30:00,155.91,156.08,155.5,155.71,36841.0,154.2084,154.3765,153.8028,154.0106,36841.0
2024-09-10 10:40:00,155.84,156.34,155.67,156.3,28904.0,154.1391,154.6337,153.971,154.5941,28904.0
2024-09-10 10:50:00,156.3,156.67,155.72,156.4,29131.0,154.5941,154.9601,154.0204,154.693,29131.0
2024-09-10 11:00:00,156.4,156.59,155.9,156.59,17125.0,154.693,154.881,154.1985,154.881,17125.0
2024-09-10 11:10:00,156.67,157.18,156.67,157.03,19230.0,154.9601,155.4645,154.9601,155.3161,19230.0
2024-09-10 11:20:00,156.93,157.09,156.55,156.55,14017.0,155.2172,155.3755,154.8414,154.8414,14017.0
2024-09-10 11:30:00,156.49,156.65,155.85,155.93,14486.0,154.782,154.9403,154.149,154.2282,14486.0
2024-09-10 11:40:00,155.94,156.37,155.86,156.2,13732.0,154.238,154.6634,154.1589,154.4952,13732.0
2024-09-10 11:50:00,155.95,156.01,155.29,155.42,18292.0,154.2479,154.3073,153.5951,153.7237,18292.0
2024-09-10 12:00:00,155.31,155.66,155.21,155.64,9200.0,153.6149,153.9611,153.516,153.9413,9200.0
2024-09-10 12:10:00,155.55,155.86,155.49,155.83,10452.0,153.8523,154.1589,153.793,154.1292,10452.0
2024-09-10 12:20:00,155.79,156.23,155.79,156.05,72285.0,154.0897,154.5249,154.0897,154.3468,72285.0
2024-09-10 12:30:00,156.08,156.16,155.82,156.13,8694.0,154.3765,154.4556,154.1194,154.426,8694.0
2024-09-10 12:40:00,156.15,156.17,155.94,156.03,12766.0,154.4458,154.4655,154.238,154.3271,12766.0
2024-09-10 12:50:00,156.02,156.17,155.69,155.72,40072.0,154.3172,154.4655,153.9908,154.0204,40072.0
2024-09-10 13:00:00,155.72,156.16,155.59,156.02,11385.0,154.0204,154.4556,153.8919,154.3172,11385.0
2024-09-10 13:10:00,156.03,156.24,156.02,156.18,13133.0,154.3271,154.5348,154.3172,154.4754,13133.0
2024-09-10 13:20:00,156.18,156.26,156.0,156.13,16496.0,154.4754,154.5546,154.2974,154.426,16496.0
2024-09-10 13:30:00,156.19,156.24,156.12,156.2,20441.0,154.4853,154.5348,154.4161,154.4952,20441.0
2024-09-10 13:40:00,156.2,156.22,156.07,156.07,29110.0,154.4952,154.515,154.3666,154.3666,29110.0
2024-09-10 13:50:00,156.08,156.21,155.89,156.17,29156.0,154.3765,154.5051,154.1886,154.4655,29156.0
2024-09-10 14:00:00,156.14,156.19,156.09,156.13,15539.0,154.4359,154.4853,154.3864,154.426,15539.0
2024-09-10 14:10:00,156.13,156.56,156.05,156.51,75170.0,154.426,154.8513,154.3468,154.8018,75170.0
2024-09-10 14:20:00,156.5,157.39,156.45,157.39,17108.0,154.7919,155.6722,154.7425,155.6722,17108.0
2024-09-10 14:30:00,157.39,158.15,157.38,158.14,12106.0,155.6722,156.4239,155.6623,156.414,12106.0
2024-09-10 14:40:00,158.06,158.15,157.49,157.91,27177.0,156.3349,156.4239,155.7711,156.1865,27177.0
2024-09-10 14:50:00,157.87,157.9,157.6,157.71,12310.0,156.147,156.1767,155.8799,155.9887,12310.0
2024-09-10 15:00:00,157.65,157.87,157.45,157.56,31647.0,155.9294,156.147,155.7316,155.8404,31647.0
2024-09-10 15:10:00,157.5,158.14,157.39,158.03,17715.0,155.781,156.414,155.6722,156.3052,17715.0
2024-09-10 15:20:00,158.12,158.23,157.66,157.73,31304.0,156.3943,156.5031,155.9393,156.0085,31304.0
2024-09-10 15:30:00,157.72,157.9,157.17,157.21,34284.0,155.9986,156.1767,155.4546,155.4942,34284.0
2024-09-10 15:40:00,157.25,157.74,157.0,157.57,70899.0,155.5337,156.0184,155.2865,155.8503,70899.0
2024-09-10 15:50:00,157.67,158.46,157.63,158.42,230927.0,155.9492,156.7305,155.9096,156.691,230927.0
2024-09-11 09:30:00,158.38,158.59,156.5,156.5,20887.0,156.6514,156.8591,154.7919,154.7919,20887.0
2024-09-11 09:40:00,156.4,157.2,156.36,157.2,12676.0,154.693,155.4843,154.6535,155.4843,12676.0
2024-09-11 09:50:00,156.73,157.0,156.17,156.77,26331.0,155.0194,155.2865,154.4655,155.059,26331.0
2024-09-11 10:00:00,156.75,157.13,156.01,156.88,27983.0,155.0392,155.4151,154.3073,155.1678,27983.0
2024-09-11 10:10:00,156.88,157.49,156.47,157.36,23769.0,155.1678,155.7711,154.7623,155.6425,23769.0
2024-09-11 10:20:00,157.13,157.58,156.93,157.35,14767.0,155.4151,155.8601,155.2172,155.6327,14767.0
2024-09-11 10:30:00,157.0,157.06,156.39,156.74,7999.0,155.2865,155.3458,154.6831,155.0293,7999.0
2024-09-11 10:40:00,156.61,156.79,156.25,156.43,16105.0,154.9007,155.0788,154.5447,154.7227,16105.0
2024-09-11 10:50:00,156.39,157.14,156.23,157.07,18563.0,154.6831,155.4249,154.5249,155.3557,18563.0
2024-09-11 11:00:00,157.06,157.58,156.86,157.25,10521.0,155.3458,155.8601,155.148,155.5337,10521.0
2024-09-11 11:10:00,157.32,158.48,157.25,158.22,10761.0,155.603,156.7503,155.5337,156.4932,10761.0
2024-09-11 11:20:00,158.09,158.38,157.87,158.26,11900.0,156.3646,156.6514,156.147,156.5327,11900.0
2024-09-11 11:30:00,158.4,159.08,158.26,159.08,10135.0,156.6712,157.3438,156.5327,157.3438,10135.0
2024-09-11 11:40:00,158.95,160.45,158.95,159.97,27799.0,157.2152,158.6988,157.2152,158.2241,27799.0
2024-09-11 11:50:00,160.0,160.0,158.79,159.15,12379.0,158.2537,158.2537,157.0569,157.413,12379.0
2024-09-11 12:00:00,159.15,160.01,159.14,159.48,10910.0,157.413,158.2636,157.4031,157.7394,10910.0
2024-09-11 12:10:00,159.49,159.58,159.29,159.47,7834.0,157.7493,157.8383,157.5515,157.7295,7834.0
2024-09-11 12:20:00,159.64,160.09,159.62,160.07,9194.0,157.8977,158.3428,157.8779,158.323,9194.0
2024-09-11 12:30:00,160.13,160.26,159.6,159.86,13111.0,158.3823,158.5109,157.8581,158.1153,13111.0
2024-09-11 12:40:00,159.91,159.91,159.33,159.33,8739.0,158.1647,158.1647,157.591,157.591,8739.0
2024-09-11 12:50:00,159.37,160.1,159.37,160.1,10176.0,157.6306,158.3526,157.6306,158.3526,10176.0
2024-09-11 13:00:00,160.1,160.59,160.04,160.5,18086.0,158.3526,158.8373,158.2933,158.7483,18086.0
2024-09-11 13:10:00,160.5,161.37,160.49,161.26,20375.0,158.7483,159.6088,158.7384,159.5,20375.0
2024-09-11 13:20:00,161.18,161.45,160.97,161.36,9522.0,159.4209,159.6879,159.2131,159.5989,9522.0
2024-09-11 13:30:00,161.39,161.7,161.39,161.43,19071.0,159.6286,159.9352,159.6286,159.6681,19071.0
2024-09-11 13:40:00,161.66,161.98,161.52,161.97,7699.0,159.8956,160.2121,159.7571,160.2022,7699.0
2024-09-11 13:50:00,161.96,162.0,161.41,161.52,49000.0,160.1923,160.2319,159.6483,159.7571,49000.0
2024-09-11 14:00:00,161.52,162.12,161.51,162.0,14106.0,159.7571,160.3506,159.7473,160.2319,14106.0
2024-09-11 14:10:00,162.11,162.11,161.62,161.88,8597.0,160.3407,160.3407,159.8561,160.1132,8597.0
2024-09-11 14:20:00,161.84,162.26,161.75,162.11,4665.0,160.0737,160.4891,159.9846,160.3407,4665.0
2024-09-11 14:30:00,162.15,162.58,162.08,162.38,11611.0,160.3803,160.8056,160.311,160.6078,11611.0
2024-09-11 14:40:00,162.57,162.85,162.29,162.58,16559.0,160.7957,161.0726,160.5187,160.8056,16559.0
2024-09-11 14:50:00,162.51,162.51,162.0,162.34,10357.0,160.7363,160.7363,160.2319,160.5682,10357.0
2024-09-11 15:00:00,162.34,162.42,161.78,162.02,13135.0,160.5682,160.6473,160.0143,160.2517,13135.0
2024-09-11 15:10:00,161.94,162.27,161.86,162.16,10797.0,160.1726,160.499,160.0934,160.3902,10797.0
2024-09-11 15:20:00,162.17,162.65,162.03,162.56,11365.0,160.4001,160.8748,160.2616,160.7858,11365.0
2024-09-11 15:30:00,162.56,162.6,162.12,162.18,15608.0,160.7858,160.8254,160.3506,160.4099,15608.0
2024-09-11 15:40:00,162.22,162.29,161.77,162.14,26975.0,160.4495,160.5187,160.0044,160.3704,26975.0
2024-09-11 15:50:00,162.23,162.34,161.68,162.12,179278.0,160.4594,160.5682,159.9154,160.3506,179278.0
2024-09-12 09:30:00,164.85,165.96,163.49,164.43,117661.0,163.0508,164.1487,161.7056,162.6354,117661.0
2024-09-12 09:40:00,164.54,165.75,163.07,163.07,45633.0,162.7442,163.941,161.2902,161.2902,45633.0
2024-09-12 09:50:00,163.07,163.6,162.48,162.83,30194.0,161.2902,161.8144,160.7067,161.0528,30194.0
2024-09-12 10:00:00,162.89,163.96,162.89,163.37,30665.0,161.1122,162.1705,161.1122,161.587,30665.0
2024-09-12 10:10:00,163.37,164.85,163.25,164.84,19497.0,161.587,163.0508,161.4683,163.0409,19497.0
2024-09-12 10:20:00,164.71,165.72,164.61,165.62,47552.0,162.9123,163.9113,162.8134,163.8124,47552.0
2024-09-12 10:30:00,165.75,166.3,165.54,166.28,31587.0,163.941,164.485,163.7333,164.4652,31587.0
2024-09-12 10:40:00,166.17,166.88,166.1,166.39,23908.0,164.3564,165.0586,164.2872,164.574,23908.0
2024-09-12 10:50:00,166.32,166.43,165.81,165.81,12047.0,164.5048,164.6136,164.0003,164.0003,12047.0
2024-09-12 11:00:00,165.92,166.35,165.73,166.11,23040.0,164.1091,164.5344,163.9212,164.297,23040.0
2024-09-12 11:10:00,165.95,166.26,165.8,166.21,16258.0,164.1388,164.4454,163.9904,164.396,16258.0
2024-09-12 11:20:00,166.09,166.13,165.49,165.49,17310.0,164.2773,164.3168,163.6838,163.6838,17310.0
2024-09-12 11:30:00,165.57,165.99,165.47,165.55,15306.0,163.7629,164.1784,163.664,163.7432,15306.0
2024-09-12 11:40:00,165.59,165.81,165.09,165.09,21656.0,163.7827,164.0003,163.2882,163.2882,21656.0
2024-09-12 11:50:00,165.13,165.8,165.13,165.51,63902.0,163.3277,163.9904,163.3277,163.7036,63902.0
2024-09-12 12:00:00,165.53,165.84,164.85,164.86,19724.0,163.7234,164.03,163.0508,163.0607,19724.0
2024-09-12 12:10:00,164.77,165.28,164.74,164.89,19064.0,162.9717,163.4761,162.942,163.0904,19064.0
2024-09-12 12:20:00,164.88,165.22,164.67,164.71,17269.0,163.0805,163.4168,162.8728,162.9123,17269.0
2024-09-12 12:30:00,164.71,164.71,164.25,164.26,13093.0,162.9123,162.9123,162.4573,162.4672,13093.0
2024-09-12 12:40:00,164.24,164.75,164.24,164.75,7930.0,162.4475,162.9519,162.4475,162.9519,7930.0
2024-09-12 12:50:00,164.77,165.51,164.64,165.43,17560.0,162.9717,163.7036,162.8431,163.6245,17560.0
2024-09-12 13:00:00,165.44,165.57,165.07,165.07,20674.0,163.6344,163.7629,163.2684,163.2684,20674.0
2024-09-12 13:10:00,165.1,165.31,164.89,165.01,10757.0,163.2981,163.5058,163.0904,163.2091,10757.0
2024-09-12 13:20:00,165.0,165.28,164.91,165.05,15258.0,163.1992,163.4761,163.1101,163.2486,15258.0
2024-09-12 13:30:00,165.04,165.3,165.0,165.28,10762.0,163.2387,163.4959,163.1992,163.4761,10762.0
2024-09-12 13:40:00,165.28,165.61,165.17,165.52,14697.0,163.4761,163.8025,163.3673,163.7135,14697.0
2024-09-12 13:50:00,165.52,165.62,165.38,165.41,17935.0,163.7135,163.8124,163.575,163.6047,17935.0
2024-09-12 14:00:00,165.51,165.64,165.18,165.27,27001.0,163.7036,163.8322,163.3772,163.4662,27001.0
2024-09-12 14:10:00,165.26,165.45,165.22,165.22,7814.0,163.4563,163.6443,163.4168,163.4168,7814.0
2024-09-12 14:20:00,165.29,165.97,165.29,165.75,33229.0,163.486,164.1586,163.486,163.941,33229.0
2024-09-12 14:30:00,165.82,166.22,165.64,166.12,14626.0,164.0102,164.4058,163.8322,164.3069,14626.0
2024-09-12 14:40:00,166.07,166.38,166.0,166.09,16702.0,164.2575,164.5641,164.1882,164.2773,16702.0
2024-09-12 14:50:00,166.09,166.15,164.92,165.45,39809.0,164.2773,164.3366,163.12,163.6443,39809.0
2024-09-12 15:00:00,165.45,165.56,165.24,165.51,20019.0,163.6443,163.7531,163.4365,163.7036,20019.0
2024-09-12 15:10:00,165.37,165.53,164.98,165.22,19071.0,163.5651,163.7234,163.1794,163.4168,19071.0
2024-09-12 15:20:00,165.29,165.42,164.98,165.11,19008.0,163.486,163.6146,163.1794,163.308,19008.0
2024-09-12 15:30:00,165.11,165.51,165.05,165.47,21182.0,163.308,163.7036,163.2486,163.664,21182.0
2024-09-12 15:40:00,165.42,165.77,165.17,165.25,24349.0,163.6146,163.9608,163.3673,163.4464,24349.0
2024-09-12 15:50:00,165.19,165.82,165.04,165.57,142506.0,163.3871,164.0102,163.2387,163.7629,142506.0
2024-09-13 09:30:00,166.46,166.65,165.7,166.41,33596.0,164.6432,164.8312,163.8915,164.5938,33596.0
2024-09-13 09:40:00,166.18,167.0,166.05,166.63,8820.0,164.3663,165.1773,164.2377,164.8114,8820.0
2024-09-13 09:50:00,166.97,167.3,166.58,166.9,18082.0,165.1477,165.4741,164.7619,165.0784,18082.0
2024-09-13 10:00:00,167.25,167.56,166.6,167.35,13870.0,165.4246,165.7312,164.7817,165.5235,13870.0
2024-09-13 10:10:00,167.36,168.15,167.35,168.14,28697.0,165.5334,166.3148,165.5235,166.3049,28697.0
2024-09-13 10:20:00,168.16,168.44,168.02,168.27,19382.0,166.3247,166.6016,166.1862,166.4335,19382.0
2024-09-13 10:30:00,168.29,168.59,167.87,168.59,22035.0,166.4533,166.75,166.0378,166.75,22035.0
2024-09-13 10:40:00,168.62,168.85,168.39,168.66,15565.0,166.7797,167.0071,166.5522,166.8192,15565.0
2024-09-13 10:50:00,168.5,168.75,168.36,168.55,18643.0,166.661,166.9082,166.5225,166.7104,18643.0
2024-09-13 11:00:00,168.64,168.84,168.43,168.75,11954.0,166.7994,166.9973,166.5917,166.9082,11954.0
2024-09-13 11:10:00,168.71,168.83,168.46,168.71,6020.0,166.8687,166.9874,166.6214,166.8687,6020.0
2024-09-13 11:20:00,168.68,168.99,168.38,168.57,14199.0,166.839,167.1456,166.5423,166.7302,14199.0
2024-09-13 11:30:00,168.64,169.12,168.63,169.01,26482.0,166.7994,167.2742,166.7895,167.1654,26482.0
2024-09-13 11:40:00,169.2,169.52,169.03,169.27,12700.0,167.3533,167.6698,167.1852,167.4226,12700.0
2024-09-13 11:50:00,169.19,169.19,168.98,169.0,10642.0,167.3434,167.3434,167.1357,167.1555,10642.0
2024-09-13 12:00:00,169.0,169.15,168.81,168.93,10457.0,167.1555,167.3039,166.9676,167.0863,10457.0
2024-09-13 12:10:00,168.94,169.03,168.68,169.03,13943.0,167.0962,167.1852,166.839,167.1852,13943.0
2024-09-13 12:20:00,169.02,169.04,168.52,168.61,15233.0,167.1753,167.1951,166.6807,166.7698,15233.0
2024-09-13 12:30:00,168.6,168.64,168.22,168.31,9329.0,166.7599,166.7994,166.384,166.473,9329.0
2024-09-13 12:40:00,168.24,168.43,168.06,168.42,8001.0,166.4038,166.5917,166.2258,166.5818,8001.0
2024-09-13 12:50:00,168.44,169.05,168.41,168.96,7333.0,166.6016,167.205,166.5719,167.1159,7333.0
2024-09-13 13:00:00,168.85,169.16,168.85,169.13,8242.0,167.0071,167.3138,167.0071,167.2841,8242.0
2024-09-13 13:10:00,169.17,169.42,168.96,169.3,8752.0,167.3237,167.5709,167.1159,167.4522,8752.0
2024-09-13 13:20:00,169.32,169.58,169.12,169.45,28089.0,167.472,167.7292,167.2742,167.6006,28089.0
2024-09-13 13:30:00,169.54,169.63,169.43,169.58,9274.0,167.6896,167.7786,167.5808,167.7292,9274.0
2024-09-13 13:40:00,169.53,169.53,169.29,169.29,10010.0,167.6797,167.6797,167.4423,167.4423,10010.0
2024-09-13 13:50:00,169.34,169.34,168.6,168.6,16198.0,167.4918,167.4918,166.7599,166.7599,16198.0
2024-09-13 14:00:00,168.57,168.6,168.06,168.6,6087.0,166.7302,166.7599,166.2258,166.7599,6087.0
2024-09-13 14:10:00,168.51,168.62,168.24,168.35,8588.0,166.6709,166.7797,166.4038,166.5126,8588.0
2024-09-13 14:20:00,168.31,168.51,167.78,168.01,30767.0,166.473,166.6709,165.9488,166.1763,30767.0
2024-09-13 14:30:00,167.93,168.0,167.73,167.95,11555.0,166.0972,166.1664,165.8994,166.117,11555.0
2024-09-13 14:40:00,167.95,168.26,167.8,168.0,10749.0,166.117,166.4236,165.9686,166.1664,10749.0
2024-09-13 14:50:00,167.99,168.05,167.75,167.87,14748.0,166.1565,166.2159,165.9191,166.0378,14748.0
2024-09-13 15:00:00,167.87,168.0,167.65,167.88,13855.0,166.0378,166.1664,165.8202,166.0477,13855.0
2024-09-13 15:10:00,167.87,168.04,167.72,167.86,12340.0,166.0378,166.206,165.8895,166.0279,12340.0
2024-09-13 15:20:00,167.86,167.93,167.7,167.84,14657.0,166.0279,166.0972,165.8697,166.0082,14657.0
2024-09-13 15:30:00,167.8,168.22,167.68,167.75,22481.0,165.9686,166.384,165.8499,165.9191,22481.0
2024-09-13 15:40:00,167.75,168.09,167.75,167.94,29108.0,165.9191,166.2554,165.9191,166.1071,29108.0
2024-09-13 15:50:00,167.9,168.24,167.62,167.91,177942.0,166.0675,166.4038,165.7906,166.0774,177942.0
2024-09-16 09:30:00,170.0,173.4,169.12,172.33,148038.0,168.1446,171.5075,167.2742,170.4492,148038.0
2024-09-16 09:40:00,172.43,172.6,170.1,171.14,43355.0,170.5481,170.7162,168.2435,169.2722,43355.0
2024-09-16 09:50:00,171.2,172.38,171.05,172.02,34639.0,169.3315,170.4986,169.1831,170.1425,34639.0
2024-09-16 10:00:00,172.23,172.23,171.04,171.66,21095.0,170.3503,170.3503,169.1732,169.7865,21095.0
2024-09-16 10:10:00,171.22,171.7,171.15,171.36,14810.0,169.3513,169.826,169.282,169.4897,14810.0
2024-09-16 10:20:00,171.36,172.06,171.1,171.22,33484.0,169.4897,170.1821,169.2326,169.3513,33484.0
2024-09-16 10:30:00,171.22,171.75,170.57,171.58,31324.0,169.3513,169.8755,168.7084,169.7073,31324.0
2024-09-16 10:40:00,171.66,171.76,171.09,171.46,18277.0,169.7865,169.8854,169.2227,169.5887,18277.0
2024-09-16 10:50:00,171.47,172.0,171.44,171.6,30727.0,169.5985,170.1228,169.5689,169.7271,30727.0
2024-09-16 11:00:00,171.58,171.65,170.72,171.65,33131.0,169.7073,169.7766,168.8567,169.7766,33131.0
2024-09-16 11:10:00,171.77,172.03,171.35,171.41,81146.0,169.8953,170.1524,169.4799,169.5392,81146.0
2024-09-16 11:20:00,171.29,171.88,170.87,171.41,28410.0,169.4205,170.0041,169.0051,169.5392,28410.0
2024-09-16 11:30:00,171.41,172.0,171.35,171.81,15741.0,169.5392,170.1228,169.4799,169.9348,15741.0
2024-09-16 11:40:00,171.81,172.01,171.62,171.83,22721.0,169.9348,170.1327,169.7469,169.9546,22721.0
2024-09-16 11:50:00,171.82,171.92,171.7,171.78,14107.0,169.9447,170.0436,169.826,169.9052,14107.0
2024-09-16 12:00:00,171.8,171.87,171.12,171.12,7486.0,169.9249,169.9942,169.2524,169.2524,7486.0
2024-09-16 12:10:00,171.1,171.19,170.47,170.53,5314.0,169.2326,169.3216,168.6095,168.6688,5314.0
2024-09-16 12:20:00,170.56,170.77,170.11,170.68,10823.0,168.6985,168.9062,168.2534,168.8172,10823.0
2024-09-16 12:30:00,170.78,171.12,170.75,170.75,18585.0,168.9161,169.2524,168.8864,168.8864,18585.0
2024-09-16 12:40:00,170.75,171.18,170.66,171.03,10386.0,168.8864,169.3117,168.7974,169.1634,10386.0
2024-09-16 12:50:00,171.12,171.69,171.05,171.45,13868.0,169.2524,169.8161,169.1831,169.5788,13868.0
2024-09-16 13:00:00,171.33,171.41,171.16,171.2,11074.0,169.4601,169.5392,169.2919,169.3315,11074.0
2024-09-16 13:10:00,171.25,171.43,171.13,171.29,12650.0,169.3809,169.559,169.2623,169.4205,12650.0
2024-09-16 13:20:00,171.14,171.21,170.58,170.87,14614.0,169.2722,169.3414,168.7183,169.0051,14614.0
2024-09-16 13:30:00,170.88,171.17,170.81,171.17,15058.0,169.015,169.3018,168.9458,169.3018,15058.0
2024-09-16 13:40:00,171.09,171.28,170.87,171.16,7737.0,169.2227,169.4106,169.0051,169.2919,7737.0
2024-09-16 13:50:00,171.12,171.4,171.07,171.31,14804.0,169.2524,169.5293,169.2029,169.4403,14804.0
2024-09-16 14:00:00,171.22,171.49,170.9,171.03,11986.0,169.3513,169.6183,169.0348,169.1634,11986.0
2024-09-16 14:10:00,171.02,171.28,170.98,170.98,8007.0,169.1535,169.4106,169.1139,169.1139,8007.0
2024-09-16 14:20:00,171.09,171.27,170.98,171.19,13470.0,169.2227,169.4007,169.1139,169.3216,13470.0
2024-09-16 14:30:00,171.27,171.27,170.55,170.71,13925.0,169.4007,169.4007,168.6886,168.8468,13925.0
2024-09-16 14:40:00,170.73,170.84,170.3,170.82,29538.0,168.8666,168.9754,168.4413,168.9556,29538.0
2024-09-16 14:50:00,170.79,170.9,170.61,170.74,8699.0,168.926,169.0348,168.7479,168.8765,8699.0
2024-09-16 15:00:00,170.83,170.92,169.6,169.61,43536.0,168.9655,169.0546,167.749,167.7588,43536.0
2024-09-16 15:10:00,169.63,169.71,168.81,169.33,77037.0,167.7786,167.8578,166.9676,167.4819,77037.0
2024-09-16 15:20:00,169.35,169.91,169.25,169.81,36418.0,167.5017,168.0556,167.4028,167.9567,36418.0
2024-09-16 15:30:00,169.75,169.84,169.01,169.83,83634.0,167.8973,167.9863,167.1654,167.9764,83634.0
2024-09-16 15:40:00,169.72,169.81,169.4,169.74,45730.0,167.8676,167.9567,167.5511,167.8874,45730.0
2024-09-16 15:50:00,169.74,170.07,169.57,169.79,140316.0,167.8874,168.2138,167.7193,167.9369,140316.0
2024-09-17 09:30:00,171.28,171.56,170.5,171.2,45015.0,169.4106,169.6876,168.6391,169.3315,45015.0
2024-09-17 09:40:00,171.0,171.54,170.96,171.12,33132.0,169.1337,169.6678,169.0941,169.2524,33132.0
2024-09-17 09:50:00,171.0,171.23,170.68,170.76,24425.0,169.1337,169.3612,168.8172,168.8963,24425.0
2024-09-17 10:00:00,170.84,171.6,170.58,171.56,29795.0,168.9754,169.7271,168.7183,169.6876,29795.0
2024-09-17 10:10:00,171.45,171.6,170.83,171.57,23726.0,169.5788,169.7271,168.9655,169.6975,23726.0
2024-09-17 10:20:00,171.56,171.75,171.33,171.5,19872.0,169.6876,169.8755,169.4601,169.6282,19872.0
2024-09-17 10:30:00,171.34,171.38,170.33,170.36,10155.0,169.47,169.5095,168.471,168.5007,10155.0
2024-09-17 10:40:00,170.33,170.39,169.95,170.23,13312.0,168.471,168.5303,168.0951,168.3721,13312.0
2024-09-17 10:50:00,170.22,170.22,169.35,169.65,10862.0,168.3622,168.3622,167.5017,167.7984,10862.0
2024-09-17 11:00:00,169.66,170.26,169.54,169.68,11439.0,167.8083,168.4018,167.6896,167.8281,11439.0
2024-09-17 11:10:00,169.89,170.29,169.8,170.15,6816.0,168.0358,168.4314,167.9468,168.293,6816.0
2024-09-17 11:20:00,170.2,170.2,169.31,169.46,5522.0,168.3424,168.3424,167.4621,167.6105,5522.0
2024-09-17 11:30:00,169.34,169.58,168.87,168.99,19322.0,167.4918,167.7292,167.0269,167.1456,19322.0
2024-09-17 11:40:00,168.99,169.03,168.72,168.91,10141.0,167.1456,167.1852,166.8786,167.0665,10141.0
2024-09-17 11:50:00,169.03,169.19,168.8,169.08,6729.0,167.1852,167.3434,166.9577,167.2346,6729.0
2024-09-17 12:00:00,169.17,169.53,169.17,169.39,12447.0,167.3237,167.6797,167.3237,167.5412,12447.0
2024-09-17 12:10:00,169.42,169.64,169.3,169.42,6945.0,167.5709,167.7885,167.4522,167.5709,6945.0
2024-09-17 12:20:00,169.42,169.96,169.24,169.95,19520.0,167.5709,168.105,167.3929,168.0951,19520.0
2024-09-17 12:30:00,169.79,170.17,169.6,169.89,11207.0,167.9369,168.3127,167.749,168.0358,11207.0
2024-09-17 12:40:00,169.8,169.8,168.9,168.92,6257.0,167.9468,167.9468,167.0566,167.0764,6257.0
2024-09-17 12:50:00,169.12,169.64,168.78,169.21,12337.0,167.2742,167.7885,166.9379,167.3632,12337.0
2024-09-17 13:00:00,169.09,169.23,168.65,168.78,19025.0,167.2445,167.383,166.8093,166.9379,19025.0
2024-09-17 13:10:00,168.69,168.99,168.31,168.89,16903.0,166.8489,167.1456,166.473,167.0467,16903.0
2024-09-17 13:20:00,168.96,169.37,168.96,169.11,22896.0,167.1159,167.5215,167.1159,167.2643,22896.0
2024-09-17 13:30:00,169.1,169.47,168.75,168.89,14469.0,167.2544,167.6204,166.9082,167.0467,14469.0
2024-09-17 13:40:00,168.73,168.73,168.41,168.59,8894.0,166.8885,166.8885,166.5719,166.75,8894.0
2024-09-17 13:50:00,168.59,168.73,168.39,168.4,22028.0,166.75,166.8885,166.5522,166.5621,22028.0
2024-09-17 14:00:00,168.38,168.62,168.15,168.62,32618.0,166.5423,166.7797,166.3148,166.7797,32618.0
2024-09-17 14:10:00,168.6,168.75,168.34,168.43,14165.0,166.7599,166.9082,166.5027,166.5917,14165.0
2024-09-17 14:20:00,168.43,168.88,168.32,168.6,25862.0,166.5917,167.0368,166.4829,166.7599,25862.0
2024-09-17 14:30:00,168.6,168.96,168.43,168.86,12076.0,166.7599,167.1159,166.5917,167.017,12076.0
2024-09-17 14:40:00,168.89,168.89,167.93,168.3,12861.0,167.0467,167.0467,166.0972,166.4631,12861.0
2024-09-17 14:50:00,168.29,168.76,168.07,168.67,31131.0,166.4533,166.9181,166.2357,166.8291,31131.0
2024-09-17 15:00:00,168.63,168.81,168.56,168.65,11669.0,166.7895,166.9676,166.7203,166.8093,11669.0
2024-09-17 15:10:00,168.63,169.0,168.63,168.79,13904.0,166.7895,167.1555,166.7895,166.9478,13904.0
2024-09-17 15:20:00,168.73,168.81,168.56,168.59,9344.0,166.8885,166.9676,166.7203,166.75,9344.0
2024-09-17 15:30:00,168.68,168.71,168.05,168.15,27624.0,166.839,166.8687,166.2159,166.3148,27624.0
2024-09-17 15:40:00,168.21,168.32,167.86,168.08,39470.0,166.3741,166.4829,166.0279,166.2455,39470.0
2024-09-17 15:50:00,168.16,168.46,167.94,168.46,162666.0,166.3247,166.6214,166.1071,166.6214,162666.0
2024-09-18 09:30:00,168.6,171.49,168.48,170.5,43415.0,166.7599,169.6183,166.6412,168.6391,43415.0
2024-09-18 09:40:00,170.76,171.2,170.39,170.65,24141.0,168.8963,169.3315,168.5303,168.7875,24141.0
2024-09-18 09:50:00,170.52,171.2,169.94,169.94,21083.0,168.6589,169.3315,168.0852,168.0852,21083.0
2024-09-18 10:00:00,169.73,170.09,169.38,169.56,43768.0,167.8775,168.2336,167.5314,167.7094,43768.0
2024-09-18 10:10:00,169.76,170.22,169.41,169.7,5221.0,167.9072,168.3622,167.561,167.8479,5221.0
2024-09-18 10:20:00,169.9,170.25,169.67,170.22,12146.0,168.0457,168.3919,167.8182,168.3622,12146.0
2024-09-18 10:30:00,170.06,170.08,169.49,169.57,7607.0,168.2039,168.2237,167.6402,167.7193,7607.0
2024-09-18 10:40:00,169.65,169.84,169.38,169.52,5217.0,167.7984,167.9863,167.5314,167.6698,5217.0
2024-09-18 10:50:00,169.48,169.51,169.2,169.23,6164.0,167.6303,167.6599,167.3533,167.383,6164.0
2024-09-18 11:00:00,169.24,169.7,169.23,169.6,10200.0,167.3929,167.8479,167.383,167.749,10200.0
2024-09-18 11:10:00,169.51,169.97,169.39,169.75,12174.0,167.6599,168.1149,167.5412,167.8973,12174.0
2024-09-18 11:20:00,169.69,169.84,169.5,169.71,13525.0,167.838,167.9863,167.65,167.8578,13525.0
2024-09-18 11:30:00,169.71,169.77,169.43,169.5,15072.0,167.8578,167.9171,167.5808,167.65,15072.0
2024-09-18 11:40:00,169.5,169.68,169.4,169.52,8716.0,167.65,167.8281,167.5511,167.6698,8716.0
2024-09-18 11:50:00,169.52,169.63,168.91,168.96,9740.0,167.6698,167.7786,167.0665,167.1159,9740.0
2024-09-18 12:00:00,168.93,169.74,168.76,169.74,11004.0,167.0863,167.8874,166.9181,167.8874,11004.0
2024-09-18 12:10:00,169.87,169.9,169.65,169.84,4157.0,168.016,168.0457,167.7984,167.9863,4157.0
2024-09-18 12:20:00,169.76,169.79,169.55,169.72,2890.0,167.9072,167.9369,167.6995,167.8676,2890.0
2024-09-18 12:30:00,169.65,169.74,169.49,169.59,4295.0,167.7984,167.8874,167.6402,167.7391,4295.0
2024-09-18 12:40:00,169.48,169.66,169.27,169.47,8081.0,167.6303,167.8083,167.4226,167.6204,8081.0
2024-09-18 12:50:00,169.46,169.72,169.45,169.46,3385.0,167.6105,167.8676,167.6006,167.6105,3385.0
2024-09-18 13:00:00,169.35,169.52,169.35,169.35,3147.0,167.5017,167.6698,167.5017,167.5017,3147.0
2024-09-18 13:10:00,169.47,169.59,169.39,169.47,4890.0,167.6204,167.7391,167.5412,167.6204,4890.0
2024-09-18 13:20:00,169.39,169.49,169.17,169.32,3414.0,167.5412,167.6402,167.3237,167.472,3414.0
2024-09-18 13:30:00,169.24,169.51,169.21,169.49,16805.0,167.3929,167.6599,167.3632,167.6402,16805.0
2024-09-18 13:40:00,169.4,169.88,169.38,169.38,6345.0,167.5511,168.0259,167.5314,167.5314,6345.0
2024-09-18 13:50:00,169.42,169.68,169.12,169.5,26020.0,167.5709,167.8281,167.2742,167.65,26020.0
2024-09-18 14:00:00,169.5,171.5,169.0,169.77,66465.0,167.65,169.6282,167.1555,167.9171,66465.0
2024-09-18 14:10:00,169.91,170.24,168.82,170.13,18331.0,168.0556,168.382,166.9775,168.2732,18331.0
2024-09-18 14:20:00,170.24,170.85,169.79,170.78,14007.0,168.382,168.9853,167.9369,168.9161,14007.0
2024-09-18 14:30:00,170.75,171.35,169.86,171.18,97709.0,168.8864,169.4799,168.0061,169.3117,97709.0
2024-09-18 14:40:00,170.99,171.22,169.52,170.09,16229.0,169.1238,169.3513,167.6698,168.2336,16229.0
2024-09-18 14:50:00,170.33,170.64,169.25,169.27,9751.0,168.471,168.7776,167.4028,167.4226,9751.0
2024-09-18 15:00:00,169.06,169.22,168.08,168.32,21516.0,167.2149,167.3731,166.2455,166.4829,21516.0
2024-09-18 15:10:00,168.41,169.65,168.4,169.3,8139.0,166.5719,167.7984,166.5621,167.4522,8139.0
2024-09-18 15:20:00,169.1,169.61,168.0,169.31,17140.0,167.2544,167.7588,166.1664,167.4621,17140.0
2024-09-18 15:30:00,169.31,169.59,168.26,168.64,14200.0,167.4621,167.7391,166.4236,166.7994,14200.0
2024-09-18 15:40:00,168.77,168.79,168.15,168.46,17358.0,166.928,166.9478,166.3148,166.6214,17358.0
2024-09-18 15:50:00,168.4,168.89,168.17,168.45,67078.0,166.5621,167.0467,166.3346,166.6115,67078.0
2024-09-19 09:30:00,172.0,173.0,171.06,171.64,50539.0,170.1228,171.1118,169.193,169.7667,50539.0
2024-09-19 09:40:00,171.65,171.65,168.94,169.7,16698.0,169.7766,169.7766,167.0962,167.8479,16698.0
2024-09-19 09:50:00,169.39,171.24,169.18,171.05,31597.0,167.5412,169.3711,167.3335,169.1831,31597.0
2024-09-19 10:00:00,171.06,171.24,170.65,171.0,11882.0,169.193,169.3711,168.7875,169.1337,11882.0
2024-09-19 10:10:00,171.0,172.2,171.0,172.07,19708.0,169.1337,170.3206,169.1337,170.192,19708.0
2024-09-19 10:20:00,172.25,172.49,171.84,172.22,44368.0,170.37,170.6074,169.9645,170.3404,44368.0
2024-09-19 10:30:00,172.49,172.49,172.16,172.32,9934.0,170.6074,170.6074,170.281,170.4393,9934.0
2024-09-19 10:40:00,172.31,172.31,171.43,171.54,9235.0,170.4294,170.4294,169.559,169.6678,9235.0
2024-09-19 10:50:00,171.54,171.65,171.11,171.49,15747.0,169.6678,169.7766,169.2425,169.6183,15747.0
2024-09-19 11:00:00,171.37,171.99,171.36,171.69,16204.0,169.4996,170.1129,169.4897,169.8161,16204.0
2024-09-19 11:10:00,171.69,172.22,171.49,171.49,19319.0,169.8161,170.3404,169.6183,169.6183,19319.0
2024-09-19 11:20:00,171.81,171.98,171.66,171.82,5463.0,169.9348,170.103,169.7865,169.9447,5463.0
2024-09-19 11:30:00,171.73,171.84,171.23,171.43,13388.0,169.8557,169.9645,169.3612,169.559,13388.0
2024-09-19 11:40:00,171.38,171.62,171.22,171.5,9123.0,169.5095,169.7469,169.3513,169.6282,9123.0
2024-09-19 11:50:00,171.53,171.65,171.32,171.64,6692.0,169.6579,169.7766,169.4502,169.7667,6692.0
2024-09-19 12:00:00,171.56,172.0,171.55,171.84,15144.0,169.6876,170.1228,169.6777,169.9645,15144.0
2024-09-19 12:10:00,171.76,171.97,171.55,171.93,8915.0,169.8854,170.0931,169.6777,170.0535,8915.0
2024-09-19 12:20:00,171.93,172.3,171.86,172.21,17610.0,170.0535,170.4195,169.9843,170.3305,17610.0
2024-09-19 12:30:00,172.17,172.35,172.04,172.35,6731.0,170.2909,170.4689,170.1623,170.4689,6731.0
2024-09-19 12:40:00,172.35,172.37,172.11,172.17,16905.0,170.4689,170.4887,170.2316,170.2909,16905.0
2024-09-19 12:50:00,172.08,172.29,171.96,172.29,5738.0,170.2019,170.4096,170.0832,170.4096,5738.0
2024-09-19 13:00:00,172.21,172.62,172.17,172.2,11640.0,170.3305,170.736,170.2909,170.3206,11640.0
2024-09-19 13:10:00,172.25,172.33,171.8,172.31,10027.0,170.37,170.4492,169.9249,170.4294,10027.0
2024-09-19 13:20:00,172.31,172.37,171.94,172.16,11065.0,170.4294,170.4887,170.0634,170.281,11065.0
2024-09-19 13:30:00,172.16,172.77,172.09,172.77,22214.0,170.281,170.8844,170.2118,170.8844,22214.0
2024-09-19 13:40:00,172.63,172.93,172.48,172.59,15432.0,170.7459,171.0426,170.5975,170.7063,15432.0
2024-09-19 13:50:00,172.46,172.55,172.12,172.12,6155.0,170.5777,170.6668,170.2415,170.2415,6155.0
2024-09-19 14:00:00,172.24,172.32,172.05,172.19,8753.0,170.3601,170.4393,170.1722,170.3107,8753.0
2024-09-19 14:10:00,172.07,172.13,171.69,171.69,8577.0,170.192,170.2513,169.8161,169.8161,8577.0
2024-09-19 14:20:00,171.69,172.0,171.59,172.0,10735.0,169.8161,170.1228,169.7172,170.1228,10735.0
2024-09-19 14:30:00,171.99,172.08,171.63,171.84,10497.0,170.1129,170.2019,169.7568,169.9645,10497.0
2024-09-19 14:40:00,171.94,171.95,171.32,171.32,7040.0,170.0634,170.0733,169.4502,169.4502,7040.0
2024-09-19 14:50:00,171.41,171.41,171.13,171.21,9349.0,169.5392,169.5392,169.2623,169.3414,9349.0
2024-09-19 15:00:00,171.21,171.51,171.05,171.41,17699.0,169.3414,169.6381,169.1831,169.5392,17699.0
2024-09-19 15:10:00,171.48,171.48,170.92,171.01,14210.0,169.6084,169.6084,169.0546,169.1436,14210.0
2024-09-19 15:20:00,171.03,171.24,170.84,171.05,8855.0,169.1634,169.3711,168.9754,169.1831,8855.0
2024-09-19 15:30:00,171.0,171.28,170.97,171.03,23356.0,169.1337,169.4106,169.104,169.1634,23356.0
2024-09-19 15:40:00,171.03,171.52,170.79,171.44,42923.0,169.1634,169.648,168.926,169.5689,42923.0
2024-09-19 15:50:00,171.4,171.83,171.13,171.6,114038.0,169.5293,169.9546,169.2623,169.7271,114038.0
2024-09-20 09:30:00,171.01,172.09,170.96,171.57,221445.0,169.5323,170.603,169.4827,170.0875,221445.0
2024-09-20 09:40:00,171.47,172.18,171.45,171.87,13397.0,169.9883,170.6922,169.9685,170.3849,13397.0
2024-09-20 09:50:00,171.97,173.24,171.86,172.66,47585.0,170.484,171.743,170.3749,171.168,47585.0
2024-09-20 10:00:00,172.61,172.88,172.1,172.1,24713.0,171.1185,171.3861,170.6129,170.6129,24713.0
2024-09-20 10:10:00,172.1,172.21,171.75,171.97,19851.0,170.6129,170.7219,170.2659,170.484,19851.0
2024-09-20 10:20:00,172.11,172.54,171.78,172.41,50011.0,170.6228,171.0491,170.2956,170.9202,50011.0
2024-09-20 10:30:00,172.36,172.55,172.2,172.22,19301.0,170.8706,171.059,170.712,170.7318,19301.0
2024-09-20 10:40:00,172.3,172.3,171.71,172.0,10866.0,170.8111,170.8111,170.2262,170.5137,10866.0
2024-09-20 10:50:00,172.06,172.46,171.89,172.09,11943.0,170.5732,170.9698,170.4047,170.603,11943.0
2024-09-20 11:00:00,172.21,172.21,171.54,171.54,10122.0,170.7219,170.7219,170.0577,170.0577,10122.0
2024-09-20 11:10:00,171.58,171.98,171.46,171.91,8276.0,170.0974,170.4939,169.9784,170.4245,8276.0
2024-09-20 11:20:00,172.01,172.01,171.71,171.87,4692.0,170.5237,170.5237,170.2262,170.3849,4692.0
2024-09-20 11:30:00,171.91,172.17,171.72,172.16,7241.0,170.4245,170.6823,170.2362,170.6724,7241.0
2024-09-20 11:40:00,172.02,172.84,172.02,172.71,13970.0,170.5336,171.3465,170.5336,171.2176,13970.0
2024-09-20 11:50:00,172.76,173.24,172.7,172.92,21622.0,171.2672,171.743,171.2077,171.4258,21622.0
2024-09-20 12:00:00,172.8,173.12,172.78,172.98,11489.0,171.3068,171.6241,171.287,171.4853,11489.0
2024-09-20 12:10:00,172.99,173.15,172.85,173.1,17425.0,171.4952,171.6538,171.3564,171.6042,17425.0
2024-09-20 12:20:00,173.15,174.06,173.15,173.98,51034.0,171.6538,172.5559,171.6538,172.4766,51034.0
2024-09-20 12:30:00,173.91,174.4,173.43,173.89,62776.0,172.4072,172.893,171.9314,172.3874,62776.0
2024-09-20 12:40:00,173.99,174.31,173.69,173.69,36945.0,172.4865,172.8038,172.1891,172.1891,36945.0
2024-09-20 12:50:00,173.78,173.79,173.19,173.49,29419.0,172.2784,172.2883,171.6935,171.9909,29419.0
2024-09-20 13:00:00,173.49,173.49,172.81,172.86,13108.0,171.9909,171.9909,171.3167,171.3663,13108.0
2024-09-20 13:10:00,172.87,173.31,172.87,173.22,13647.0,171.3762,171.8124,171.3762,171.7232,13647.0
2024-09-20 13:20:00,173.23,173.3,172.75,172.92,8187.0,171.7331,171.8025,171.2573,171.4258,8187.0
2024-09-20 13:30:00,172.84,172.98,172.63,172.67,5955.0,171.3465,171.4853,171.1383,171.1779,5955.0
2024-09-20 13:40:00,172.69,172.8,172.61,172.71,5190.0,171.1978,171.3068,171.1185,171.2176,5190.0
2024-09-20 13:50:00,172.7,172.84,172.61,172.84,76726.0,171.2077,171.3465,171.1185,171.3465,76726.0
2024-09-20 14:00:00,172.78,172.81,172.16,172.46,12313.0,171.287,171.3167,170.6724,170.9698,12313.0
2024-09-20 14:10:00,172.5,173.15,172.28,173.15,207479.0,171.0094,171.6538,170.7913,171.6538,207479.0
2024-09-20 14:20:00,172.96,172.96,172.75,172.93,4074.0,171.4654,171.4654,171.2573,171.4357,4074.0
2024-09-20 14:30:00,172.89,173.43,172.82,173.43,6531.0,171.396,171.9314,171.3267,171.9314,6531.0
2024-09-20 14:40:00,173.37,173.64,173.24,173.52,14250.0,171.8719,172.1396,171.743,172.0206,14250.0
2024-09-20 14:50:00,173.44,173.89,173.3,173.73,10577.0,171.9413,172.3874,171.8025,172.2288,10577.0
2024-09-20 15:00:00,173.7,173.92,173.24,173.3,14075.0,172.199,172.4171,171.743,171.8025,14075.0
2024-09-20 15:10:00,173.3,173.69,173.2,173.66,11074.0,171.8025,172.1891,171.7034,172.1594,11074.0
2024-09-20 15:20:00,173.62,173.7,173.41,173.5,11696.0,172.1197,172.199,171.9116,172.0008,11696.0
2024-09-20 15:30:00,173.53,173.66,173.18,173.39,19764.0,172.0305,172.1594,171.6835,171.8917,19764.0
2024-09-20 15:40:00,173.28,173.92,173.25,173.45,49229.0,171.7827,172.4171,171.7529,171.9512,49229.0
2024-09-20 15:50:00,173.49,174.48,173.49,174.04,116961.0,171.9909,172.9723,171.9909,172.5361,116961.0
2024-09-23 09:30:00,173.7,175.25,172.97,174.56,137575.0,172.199,173.7357,171.4754,173.0516,137575.0
2024-09-23 09:40:00,174.71,174.71,172.66,173.24,37356.0,173.2003,173.2003,171.168,171.743,37356.0
2024-09-23 09:50:00,173.45,174.59,173.28,174.25,18085.0,171.9512,173.0814,171.7827,172.7443,18085.0
2024-09-23 10:00:00,174.2,174.61,173.82,174.61,23652.0,172.6947,173.1012,172.318,173.1012,23652.0
2024-09-23 10:10:00,174.45,175.0,174.34,174.83,30497.0,172.9426,173.4878,172.8335,173.3193,30497.0
2024-09-23 10:20:00,174.92,175.04,174.55,174.91,21521.0,173.4085,173.5275,173.0417,173.3986,21521.0
2024-09-23 10:30:00,174.91,175.07,174.6,174.71,32683.0,173.3986,173.5572,173.0913,173.2003,32683.0
2024-09-23 10:40:00,174.63,175.08,174.5,174.75,17903.0,173.121,173.5671,172.9921,173.24,17903.0
2024-09-23 10:50:00,174.68,174.77,174.26,174.37,14208.0,173.1706,173.2598,172.7542,172.8633,14208.0
2024-09-23 11:00:00,174.3,174.38,173.65,174.38,12942.0,172.7939,172.8732,172.1495,172.8732,12942.0
2024-09-23 11:10:00,174.4,174.41,173.98,173.98,8377.0,172.893,172.9029,172.4766,172.4766,8377.0
2024-09-23 11:20:00,174.03,174.27,173.98,174.06,10366.0,172.5262,172.7641,172.4766,172.5559,10366.0
2024-09-23 11:30:00,174.13,174.26,173.95,174.25,7095.0,172.6253,172.7542,172.4469,172.7443,7095.0
2024-09-23 11:40:00,174.25,174.98,174.18,174.84,25515.0,172.7443,173.468,172.6749,173.3292,25515.0
2024-09-23 11:50:00,174.84,174.95,174.65,174.8,16825.0,173.3292,173.4382,173.1408,173.2895,16825.0
2024-09-23 12:00:00,174.68,174.9,174.59,174.76,14566.0,173.1706,173.3887,173.0814,173.2499,14566.0
2024-09-23 12:10:00,174.76,174.76,173.71,173.99,21436.0,173.2499,173.2499,172.209,172.4865,21436.0
2024-09-23 12:20:00,173.94,174.28,173.87,174.18,21319.0,172.437,172.774,172.3676,172.6749,21319.0
2024-09-23 12:30:00,174.09,174.63,173.75,174.63,27166.0,172.5857,173.121,172.2486,173.121,27166.0
2024-09-23 12:40:00,174.51,174.62,174.33,174.62,8146.0,173.002,173.1111,172.8236,173.1111,8146.0
2024-09-23 12:50:00,174.67,174.81,174.44,174.71,9214.0,173.1607,173.2995,172.9327,173.2003,9214.0
2024-09-23 13:00:00,174.77,174.77,174.42,174.55,14917.0,173.2598,173.2598,172.9128,173.0417,14917.0
2024-09-23 13:10:00,174.56,174.84,174.56,174.82,10223.0,173.0516,173.3292,173.0516,173.3094,10223.0
2024-09-23 13:20:00,174.84,175.02,174.72,174.95,23738.0,173.3292,173.5076,173.2102,173.4382,23738.0
2024-09-23 13:30:00,174.91,175.06,174.75,174.89,9283.0,173.3986,173.5473,173.24,173.3788,9283.0
2024-09-23 13:40:00,174.91,175.04,174.82,174.97,7543.0,173.3986,173.5275,173.3094,173.4581,7543.0
2024-09-23 13:50:00,175.03,175.23,174.94,175.17,18834.0,173.5176,173.7158,173.4283,173.6563,18834.0
2024-09-23 14:00:00,175.21,175.21,175.03,175.18,9070.0,173.696,173.696,173.5176,173.6663,9070.0
2024-09-23 14:10:00,175.12,175.24,174.99,175.01,18637.0,173.6068,173.7257,173.4779,173.4977,18637.0
2024-09-23 14:20:00,175.02,175.1,174.89,174.94,13451.0,173.5076,173.587,173.3788,173.4283,13451.0
2024-09-23 14:30:00,175.0,175.09,174.83,174.91,15662.0,173.4878,173.577,173.3193,173.3986,15662.0
2024-09-23 14:40:00,174.86,175.05,174.8,174.97,7772.0,173.349,173.5374,173.2895,173.4581,7772.0
2024-09-23 14:50:00,174.97,175.15,174.89,175.11,21954.0,173.4581,173.6365,173.3788,173.5969,21954.0
2024-09-23 15:00:00,175.07,175.07,174.91,174.97,16217.0,173.5572,173.5572,173.3986,173.4581,16217.0
2024-09-23 15:10:00,174.97,175.08,174.95,175.06,15305.0,173.4581,173.5671,173.4382,173.5473,15305.0
2024-09-23 15:20:00,175.02,175.75,175.01,175.75,24580.0,173.5076,174.2313,173.4977,174.2313,24580.0
2024-09-23 15:30:00,175.77,175.95,175.47,175.93,24998.0,174.2512,174.4296,173.9538,174.4098,24998.0
2024-09-23 15:40:00,175.92,176.14,175.68,175.87,41229.0,174.3999,174.618,174.1619,174.3503,41229.0
2024-09-23 15:50:00,175.86,176.04,175.72,175.95,144174.0,174.3404,174.5188,174.2016,174.4296,144174.0
2024-09-24 09:30:00,177.0,177.0,175.5,176.45,25042.0,175.4705,175.4705,173.9835,174.9253,25042.0
2024-09-24 09:40:00,175.83,176.32,175.64,176.3,8593.0,174.3106,174.7964,174.1223,174.7766,8593.0
2024-09-24 09:50:00,176.21,176.21,175.48,175.64,12802.0,174.6874,174.6874,173.9637,174.1223,12802.0
2024-09-24 10:00:00,175.63,175.63,174.51,175.56,31559.0,174.1124,174.1124,173.002,174.043,31559.0
2024-09-24 10:10:00,175.58,175.86,175.52,175.74,41783.0,174.0628,174.3404,174.0033,174.2214,41783.0
2024-09-24 10:20:00,175.74,176.45,175.59,176.3,19797.0,174.2214,174.9253,174.0727,174.7766,19797.0
2024-09-24 10:30:00,176.29,176.4,175.8,175.91,17682.0,174.7667,174.8757,174.2809,174.39,17682.0
2024-09-24 10:40:00,175.83,176.52,175.75,176.52,68496.0,174.3106,174.9947,174.2313,174.9947,68496.0
2024-09-24 10:50:00,176.52,177.25,176.5,177.17,36433.0,174.9947,175.7184,174.9749,175.6391,36433.0
2024-09-24 11:00:00,177.2,177.2,176.26,176.44,8458.0,175.6688,175.6688,174.7369,174.9154,8458.0
2024-09-24 11:10:00,176.34,176.36,176.03,176.19,7230.0,174.8162,174.8361,174.5089,174.6675,7230.0
2024-09-24 11:20:00,176.19,176.78,176.19,176.45,6796.0,174.6675,175.2524,174.6675,174.9253,6796.0
2024-09-24 11:30:00,176.6,176.74,176.27,176.66,7325.0,175.074,175.2128,174.7468,175.1335,7325.0
2024-09-24 11:40:00,176.65,176.65,176.07,176.24,8759.0,175.1236,175.1236,174.5486,174.7171,8759.0
2024-09-24 11:50:00,176.26,176.55,176.16,176.4,12380.0,174.7369,175.0244,174.6378,174.8757,12380.0
2024-09-24 12:00:00,176.27,176.67,176.23,176.35,24251.0,174.7468,175.1434,174.7072,174.8261,24251.0
2024-09-24 12:10:00,176.33,176.51,176.05,176.05,17371.0,174.8063,174.9848,174.5287,174.5287,17371.0
2024-09-24 12:20:00,176.11,176.75,176.02,176.75,7215.0,174.5882,175.2227,174.499,175.2227,7215.0
2024-09-24 12:30:00,176.71,176.91,176.53,176.78,9900.0,175.183,175.3813,175.0046,175.2524,9900.0
2024-09-24 12:40:00,176.77,177.24,176.77,177.18,13410.0,175.2425,175.7085,175.2425,175.649,13410.0
2024-09-24 12:50:00,177.14,177.19,176.57,176.89,20015.0,175.6093,175.6589,175.0442,175.3615,20015.0
2024-09-24 13:00:00,176.92,177.0,176.76,177.0,2885.0,175.3912,175.4705,175.2326,175.4705,2885.0
2024-09-24 13:10:00,177.01,177.29,176.81,177.09,8240.0,175.4804,175.758,175.2822,175.5598,8240.0
2024-09-24 13:20:00,177.06,177.49,177.05,177.31,13332.0,175.53,175.9563,175.5201,175.7779,13332.0
2024-09-24 13:30:00,177.37,177.69,177.25,177.45,12012.0,175.8373,176.1546,175.7184,175.9166,12012.0
2024-09-24 13:40:00,177.45,177.69,177.35,177.61,9415.0,175.9166,176.1546,175.8175,176.0753,9415.0
2024-09-24 13:50:00,177.57,177.89,177.45,177.52,15843.0,176.0356,176.3528,175.9166,175.986,15843.0
2024-09-24 14:00:00,177.51,177.94,177.51,177.89,4938.0,175.9761,176.4024,175.9761,176.3528,4938.0
2024-09-24 14:10:00,177.84,178.34,177.75,178.32,21991.0,176.3033,176.799,176.2141,176.7791,21991.0
2024-09-24 14:20:00,178.31,178.63,178.23,178.45,15449.0,176.7692,177.0864,176.6899,176.908,15449.0
2024-09-24 14:30:00,178.37,178.84,178.16,178.79,19115.0,176.8287,177.2946,176.6205,177.2451,19115.0
2024-09-24 14:40:00,178.79,178.86,178.65,178.73,11407.0,177.2451,177.3145,177.1063,177.1856,11407.0
2024-09-24 14:50:00,178.79,179.11,178.72,178.93,17270.0,177.2451,177.5623,177.1757,177.3839,17270.0
2024-09-24 15:00:00,178.88,179.29,178.86,179.06,34727.0,177.3343,177.7407,177.3145,177.5127,34727.0
2024-09-24 15:10:00,179.06,179.41,179.01,179.4,39205.0,177.5127,177.8597,177.4632,177.8498,39205.0
2024-09-24 15:20:00,179.42,179.5,179.22,179.32,22013.0,177.8696,177.9489,177.6714,177.7705,22013.0
2024-09-24 15:30:00,179.27,179.36,178.93,178.97,33273.0,177.7209,177.8101,177.3839,177.4235,33273.0
2024-09-24 15:40:00,178.93,179.29,178.89,179.28,50047.0,177.3839,177.7407,177.3442,177.7308,50047.0
2024-09-24 15:50:00,179.31,179.75,179.21,179.58,175085.0,177.7606,178.1968,177.6614,178.0282,175085.0
2024-09-25 09:30:00,178.89,179.14,177.42,177.66,68307.0,177.3442,177.592,175.8869,176.1248,68307.0
2024-09-25 09:40:00,177.55,177.55,176.27,177.09,40957.0,176.0158,176.0158,174.7468,175.5598,40957.0
2024-09-25 09:50:00,177.18,177.31,176.72,176.78,26123.0,175.649,175.7779,175.193,175.2524,26123.0
2024-09-25 10:00:00,176.91,178.33,176.78,178.25,31267.0,175.3813,176.789,175.2524,176.7097,31267.0
2024-09-25 10:10:00,178.25,178.29,177.72,177.84,12292.0,176.7097,176.7494,176.1843,176.3033,12292.0
2024-09-25 10:20:00,177.73,177.87,177.3,177.45,18754.0,176.1942,176.333,175.7679,175.9166,18754.0
2024-09-25 10:30:00,177.51,178.75,177.49,178.38,11956.0,175.9761,177.2054,175.9563,176.8386,11956.0
2024-09-25 10:40:00,178.46,179.0,178.43,178.55,21877.0,176.9179,177.4533,176.8882,177.0071,21877.0
2024-09-25 10:50:00,178.5,179.04,178.44,178.57,15430.0,176.9576,177.4929,176.8981,177.027,15430.0
2024-09-25 11:00:00,178.5,178.6,178.11,178.29,13600.0,176.9576,177.0567,176.5709,176.7494,13600.0
2024-09-25 11:10:00,178.16,178.53,178.02,178.53,14855.0,176.6205,176.9873,176.4817,176.9873,14855.0
2024-09-25 11:20:00,178.5,178.55,177.79,177.92,14516.0,176.9576,177.0071,176.2537,176.3826,14516.0
2024-09-25 11:30:00,177.95,178.05,177.79,177.97,6335.0,176.4123,176.5115,176.2537,176.4322,6335.0
2024-09-25 11:40:00,177.94,178.11,177.55,177.68,16765.0,176.4024,176.5709,176.0158,176.1447,16765.0
2024-09-25 11:50:00,177.76,177.87,177.55,177.62,19266.0,176.224,176.333,176.0158,176.0852,19266.0
2024-09-25 12:00:00,177.69,177.75,177.54,177.64,15000.0,176.1546,176.2141,176.0059,176.105,15000.0
2024-09-25 12:10:00,177.64,177.78,177.46,177.72,17067.0,176.105,176.2438,175.9266,176.1843,17067.0
2024-09-25 12:20:00,177.62,177.89,177.2,177.33,8259.0,176.0852,176.3528,175.6688,175.7977,8259.0
2024-09-25 12:30:00,177.3,177.34,177.0,177.28,11946.0,175.7679,175.8076,175.4705,175.7481,11946.0
2024-09-25 12:40:00,177.28,177.56,177.2,177.25,7060.0,175.7481,176.0257,175.6688,175.7184,7060.0
2024-09-25 12:50:00,177.25,177.38,177.1,177.12,5070.0,175.7184,175.8472,175.5697,175.5895,5070.0
2024-09-25 13:00:00,177.0,177.36,176.9,177.1,9860.0,175.4705,175.8274,175.3714,175.5697,9860.0
2024-09-25 13:10:00,177.1,177.1,176.91,176.98,5566.0,175.5697,175.5697,175.3813,175.4507,5566.0
2024-09-25 13:20:00,176.97,177.29,176.96,177.11,11531.0,175.4408,175.758,175.4309,175.5796,11531.0
2024-09-25 13:30:00,177.01,177.11,176.75,177.0,6519.0,175.4804,175.5796,175.2227,175.4705,6519.0
2024-09-25 13:40:00,177.12,177.14,176.86,176.99,5299.0,175.5895,175.6093,175.3317,175.4606,5299.0
2024-09-25 13:50:00,177.07,177.42,177.06,177.42,3580.0,175.5399,175.8869,175.53,175.8869,3580.0
2024-09-25 14:00:00,177.42,177.42,176.81,176.89,13634.0,175.8869,175.8869,175.2822,175.3615,13634.0
2024-09-25 14:10:00,176.83,177.05,176.72,177.03,15420.0,175.302,175.5201,175.193,175.5003,15420.0
2024-09-25 14:20:00,177.0,177.43,176.99,177.4,19427.0,175.4705,175.8968,175.4606,175.8671,19427.0
2024-09-25 14:30:00,177.4,177.78,177.25,177.78,13851.0,175.8671,176.2438,175.7184,176.2438,13851.0
2024-09-25 14:40:00,177.83,178.03,177.75,177.91,14742.0,176.2934,176.4916,176.2141,176.3727,14742.0
2024-09-25 14:50:00,178.07,178.08,177.55,177.81,10932.0,176.5313,176.5412,176.0158,176.2735,10932.0
2024-09-25 15:00:00,177.74,177.78,177.24,177.28,14409.0,176.2041,176.2438,175.7085,175.7481,14409.0
2024-09-25 15:10:00,177.28,177.4,176.99,177.13,17945.0,175.7481,175.8671,175.4606,175.5994,17945.0
2024-09-25 15:20:00,177.05,177.06,176.63,176.93,20980.0,175.5201,175.53,175.1037,175.4011,20980.0
2024-09-25 15:30:00,176.91,176.96,176.65,176.78,14902.0,175.3813,175.4309,175.1236,175.2524,14902.0
2024-09-25 15:40:00,176.72,177.07,176.6,177.07,15847.0,175.193,175.5399,175.074,175.5399,15847.0
2024-09-25 15:50:00,177.07,177.61,177.06,177.4,133356.0,175.5399,176.0753,175.53,175.8671,133356.0
2024-09-26 09:30:00,180.0,182.75,179.29,181.41,132799.0,178.4446,181.1708,177.7407,179.8424,132799.0
2024-09-26 09:40:00,181.59,182.41,180.74,182.08,74195.0,180.0209,180.8338,179.1782,180.5066,74195.0
2024-09-26 09:50:00,182.01,183.18,181.85,182.75,117504.0,180.4372,181.5971,180.2786,181.1708,117504.0
2024-09-26 10:00:00,182.77,184.1,182.65,183.38,88408.0,181.1907,182.5092,181.0717,181.7954,88408.0
2024-09-26 10:10:00,183.15,183.9,182.9,183.57,29239.0,181.5674,182.3109,181.3196,181.9838,29239.0
2024-09-26 10:20:00,183.41,183.56,182.59,182.96,18474.0,181.8251,181.9738,181.0122,181.379,18474.0
2024-09-26 10:30:00,183.07,183.09,182.15,183.02,33995.0,181.4881,181.5079,180.576,181.4385,33995.0
2024-09-26 10:40:00,182.98,183.1,182.52,182.84,27732.0,181.3989,181.5178,180.9428,181.2601,27732.0
2024-09-26 10:50:00,182.8,182.98,181.93,182.19,39567.0,181.2204,181.3989,180.3579,180.6157,39567.0
2024-09-26 11:00:00,182.19,183.57,182.04,183.45,32789.0,180.6157,181.9838,180.467,181.8648,32789.0
2024-09-26 11:10:00,183.49,183.65,182.87,183.49,22238.0,181.9045,182.0631,181.2898,181.9045,22238.0
2024-09-26 11:20:00,183.49,183.9,183.49,183.63,26639.0,181.9045,182.3109,181.9045,182.0432,26639.0
2024-09-26 11:30:00,183.63,183.76,183.17,183.72,13058.0,182.0432,182.1721,181.5872,182.1325,13058.0
2024-09-26 11:40:00,183.69,183.74,183.4,183.59,15481.0,182.1027,182.1523,181.8152,182.0036,15481.0
2024-09-26 11:50:00,183.46,184.41,183.4,184.16,34288.0,181.8747,182.8165,181.8152,182.5687,34288.0
2024-09-26 12:00:00,184.21,184.21,183.72,183.86,6133.0,182.6182,182.6182,182.1325,182.2713,6133.0
2024-09-26 12:10:00,183.81,183.9,183.33,183.72,15036.0,182.2217,182.3109,181.7458,182.1325,15036.0
2024-09-26 12:20:00,183.69,183.85,182.94,183.06,16984.0,182.1027,182.2613,181.3592,181.4782,16984.0
2024-09-26 12:30:00,183.05,183.2,182.83,182.9,32456.0,181.4683,181.617,181.2502,181.3196,32456.0
2024-09-26 12:40:00,182.96,183.13,182.8,183.13,7291.0,181.379,181.5476,181.2204,181.5476,7291.0
2024-09-26 12:50:00,183.0,183.12,182.69,182.88,11664.0,181.4187,181.5376,181.1114,181.2997,11664.0
2024-09-26 13:00:00,182.82,183.28,182.75,183.08,7093.0,181.2402,181.6963,181.1708,181.498,7093.0
2024-09-26 13:10:00,183.17,183.29,182.51,182.64,12355.0,181.5872,181.7062,180.9329,181.0618,12355.0
2024-09-26 13:20:00,182.63,183.17,182.62,183.11,13034.0,181.0519,181.5872,181.042,181.5277,13034.0
2024-09-26 13:30:00,183.12,183.3,183.01,183.1,7721.0,181.5376,181.7161,181.4286,181.5178,7721.0
2024-09-26 13:40:00,183.17,183.26,182.86,183.24,15801.0,181.5872,181.6764,181.2799,181.6566,15801.0
2024-09-26 13:50:00,183.24,183.46,183.16,183.41,5849.0,181.6566,181.8747,181.5773,181.8251,5849.0
2024-09-26 14:00:00,183.39,183.43,182.8,182.81,28406.0,181.8053,181.845,181.2204,181.2303,28406.0
2024-09-26 14:10:00,182.81,183.49,182.79,183.31,29707.0,181.2303,181.9045,181.2105,181.726,29707.0
2024-09-26 14:20:00,183.24,183.26,182.86,183.12,13242.0,181.6566,181.6764,181.2799,181.5376,13242.0
2024-09-26 14:30:00,183.01,183.35,182.94,183.19,11531.0,181.4286,181.7657,181.3592,181.607,11531.0
2024-09-26 14:40:00,183.15,183.19,182.16,182.26,19227.0,181.5674,181.607,180.5859,180.6851,19227.0
2024-09-26 14:50:00,182.26,182.45,182.15,182.27,14949.0,180.6851,180.8734,180.576,180.695,14949.0
2024-09-26 15:00:00,182.25,182.36,181.92,182.0,10810.0,180.6752,180.7842,180.348,180.4273,10810.0
2024-09-26 15:10:00,182.04,182.26,181.92,182.26,23331.0,180.467,180.6851,180.348,180.6851,23331.0
2024-09-26 15:20:00,182.18,182.18,181.74,182.0,32956.0,180.6058,180.6058,180.1696,180.4273,32956.0
2024-09-26 15:30:00,181.95,182.12,181.75,182.1,27854.0,180.3778,180.5463,180.1795,180.5265,27854.0
2024-09-26 15:40:00,182.1,182.21,182.0,182.13,32162.0,180.5265,180.6355,180.4273,180.5562,32162.0
2024-09-26 15:50:00,182.21,183.05,181.84,182.7,149821.0,180.6355,181.4683,180.2687,181.1213,149821.0
2024-09-27 09:30:00,182.74,182.82,180.65,180.8,40220.0,181.1609,181.2402,179.089,179.2377,40220.0
2024-09-27 09:40:00,180.8,180.8,179.1,179.47,33284.0,179.2377,179.2377,177.5524,177.9192,33284.0
2024-09-27 09:50:00,179.36,180.54,179.36,180.53,21378.0,177.8101,178.9799,177.8101,178.97,21378.0
2024-09-27 10:00:00,180.35,180.99,180.06,180.31,20438.0,178.7916,179.4261,178.5041,178.7519,20438.0
2024-09-27 10:10:00,180.4,180.52,179.81,179.83,23059.0,178.8412,178.9601,178.2563,178.2761,23059.0
2024-09-27 10:20:00,179.94,180.3,179.68,179.75,11569.0,178.3851,178.742,178.1274,178.1968,11569.0
2024-09-27 10:30:00,179.65,179.78,179.35,179.47,39054.0,178.0976,178.2265,177.8002,177.9192,39054.0
2024-09-27 10:40:00,179.46,180.0,179.46,179.77,19628.0,177.9093,178.4446,177.9093,178.2166,19628.0
2024-09-27 10:50:00,179.78,179.78,178.64,178.83,16207.0,178.2265,178.2265,177.0964,177.2847,16207.0
2024-09-27 11:00:00,178.8,179.38,178.79,179.02,19660.0,177.255,177.83,177.2451,177.4731,19660.0
2024-09-27 11:10:00,179.16,179.19,178.34,178.34,6741.0,177.6119,177.6416,176.799,176.799,6741.0
2024-09-27 11:20:00,178.52,179.16,178.42,178.98,19183.0,176.9774,177.6119,176.8783,177.4334,19183.0
2024-09-27 11:30:00,179.09,179.18,178.55,178.85,6958.0,177.5425,177.6317,177.0071,177.3045,6958.0
2024-09-27 11:40:00,178.85,179.37,178.63,178.63,13942.0,177.3045,177.8201,177.0864,177.0864,13942.0
2024-09-27 11:50:00,178.55,178.56,177.92,178.04,20356.0,177.0071,177.0171,176.3826,176.5015,20356.0
2024-09-27 12:00:00,178.12,178.71,178.04,178.5,10195.0,176.5809,177.1658,176.5015,176.9576,10195.0
2024-09-27 12:10:00,178.47,178.52,178.13,178.36,8272.0,176.9278,176.9774,176.5908,176.8188,8272.0
2024-09-27 12:20:00,178.3,178.77,178.25,178.5,8022.0,176.7593,177.2252,176.7097,176.9576,8022.0
2024-09-27 12:30:00,178.56,178.56,178.12,178.41,6493.0,177.0171,177.0171,176.5809,176.8683,6493.0
2024-09-27 12:40:00,178.48,178.62,178.41,178.46,2919.0,176.9377,177.0765,176.8683,176.9179,2919.0
2024-09-27 12:50:00,178.39,178.62,178.3,178.37,3691.0,176.8485,177.0765,176.7593,176.8287,3691.0
2024-09-27 13:00:00,178.39,178.96,177.55,177.68,34767.0,176.8485,177.4136,176.0158,176.1447,34767.0
2024-09-27 13:10:00,177.68,177.89,177.54,177.86,16270.0,176.1447,176.3528,176.0059,176.3231,16270.0
2024-09-27 13:20:00,177.81,177.88,177.54,177.86,7138.0,176.2735,176.3429,176.0059,176.3231,7138.0
2024-09-27 13:30:00,177.81,178.13,177.8,178.09,12642.0,176.2735,176.5908,176.2636,176.5511,12642.0
2024-09-27 13:40:00,178.1,178.7,178.1,178.61,7929.0,176.561,177.1558,176.561,177.0666,7929.0
2024-09-27 13:50:00,178.57,178.81,178.29,178.49,41532.0,177.027,177.2649,176.7494,176.9477,41532.0
2024-09-27 14:00:00,178.49,178.67,178.05,178.21,10700.0,176.9477,177.1261,176.5115,176.6701,10700.0
2024-09-27 14:10:00,178.18,178.61,178.02,178.54,20321.0,176.6403,177.0666,176.4817,176.9972,20321.0
2024-09-27 14:20:00,178.61,178.72,178.0,178.0,22272.0,177.0666,177.1757,176.4619,176.4619,22272.0
2024-09-27 14:30:00,178.0,178.0,177.43,177.56,30285.0,176.4619,176.4619,175.8968,176.0257,30285.0
2024-09-27 14:40:00,177.67,178.49,177.63,178.3,8337.0,176.1347,176.9477,176.0951,176.7593,8337.0
2024-09-27 14:50:00,178.21,178.53,177.99,178.5,10277.0,176.6701,176.9873,176.452,176.9576,10277.0
2024-09-27 15:00:00,178.45,178.51,178.13,178.13,12316.0,176.908,176.9675,176.5908,176.5908,12316.0
2024-09-27 15:10:00,178.13,178.57,178.03,178.46,23676.0,176.5908,177.027,176.4916,176.9179,23676.0
2024-09-27 15:20:00,178.54,178.81,178.45,178.66,24812.0,176.9972,177.2649,176.908,177.1162,24812.0
2024-09-27 15:30:00,178.63,178.67,178.26,178.37,22574.0,177.0864,177.1261,176.7196,176.8287,22574.0
2024-09-27 15:40:00,178.35,178.45,177.92,178.01,24561.0,176.8089,176.908,176.3826,176.4718,24561.0
2024-09-27 15:50:00,178.03,178.53,177.5,177.52,157035.0,176.4916,176.9873,175.9662,175.986,157035.0
2024-09-30 09:30:00,178.21,179.35,172.22,173.87,160622.0,176.6701,177.8002,170.7318,172.3676,160622.0
2024-09-30 09:40:00,173.95,176.29,173.03,175.74,52480.0,172.4469,174.7667,171.5348,174.2214,52480.0
2024-09-30 09:50:00,175.88,176.65,174.59,174.88,14468.0,174.3602,175.1236,173.0814,173.3689,14468.0
2024-09-30 10:00:00,174.77,175.01,173.22,173.53,56763.0,173.2598,173.4977,171.7232,172.0305,56763.0
2024-09-30 10:10:00,173.48,173.76,171.56,172.76,57400.0,171.9809,172.2585,170.0775,171.2672,57400.0
2024-09-30 10:20:00,172.77,173.4,172.24,172.8,102491.0,171.2771,171.9016,170.7517,171.3068,102491.0
2024-09-30 10:30:00,172.81,175.2,172.8,175.15,92216.0,171.3167,173.6861,171.3068,173.6365,92216.0
2024-09-30 10:40:00,175.18,175.47,173.98,174.3,18861.0,173.6663,173.9538,172.4766,172.7939,18861.0
2024-09-30 10:50:00,174.12,174.32,173.36,173.84,22407.0,172.6154,172.8137,171.862,172.3378,22407.0
2024-09-30 11:00:00,173.76,174.28,173.65,174.09,41042.0,172.2585,172.774,172.1495,172.5857,41042.0
2024-09-30 11:10:00,174.14,174.74,173.88,174.19,19567.0,172.6352,173.2301,172.3775,172.6848,19567.0
2024-09-30 11:20:00,174.09,174.71,173.79,174.28,15751.0,172.5857,173.2003,172.2883,172.774,15751.0
2024-09-30 11:30:00,174.2,174.37,173.59,173.66,12248.0,172.6947,172.8633,172.09,172.1594,12248.0
2024-09-30 11:40:00,173.66,174.12,173.55,174.09,10190.0,172.1594,172.6154,172.0503,172.5857,10190.0
2024-09-30 11:50:00,174.17,174.24,173.88,173.97,14796.0,172.665,172.7344,172.3775,172.4667,14796.0
2024-09-30 12:00:00,173.98,174.59,173.97,174.3,14864.0,172.4766,173.0814,172.4667,172.7939,14864.0
2024-09-30 12:10:00,174.35,174.7,174.33,174.51,7420.0,172.8434,173.1904,172.8236,173.002,7420.0
2024-09-30 12:20:00,174.44,174.49,174.23,174.25,9164.0,172.9327,172.9822,172.7245,172.7443,9164.0
2024-09-30 12:30:00,174.25,174.41,173.93,173.98,14640.0,172.7443,172.9029,172.4271,172.4766,14640.0
2024-09-30 12:40:00,173.98,174.01,173.84,173.94,5318.0,172.4766,172.5064,172.3378,172.437,5318.0
2024-09-30 12:50:00,173.94,174.15,173.85,174.06,11099.0,172.437,172.6452,172.3478,172.5559,11099.0
2024-09-30 13:00:00,173.94,174.07,173.88,173.88,7814.0,172.437,172.5659,172.3775,172.3775,7814.0
2024-09-30 13:10:00,173.79,174.34,173.77,174.21,12520.0,172.2883,172.8335,172.2684,172.7046,12520.0
2024-09-30 13:20:00,174.22,174.49,174.14,174.22,9301.0,172.7146,172.9822,172.6352,172.7146,9301.0
2024-09-30 13:30:00,174.14,174.69,174.14,174.59,9096.0,172.6352,173.1805,172.6352,173.0814,9096.0
2024-09-30 13:40:00,174.59,174.89,174.5,174.84,9613.0,173.0814,173.3788,172.9921,173.3292,9613.0
2024-09-30 13:50:00,174.76,175.05,174.73,174.89,13502.0,173.2499,173.5374,173.2201,173.3788,13502.0
2024-09-30 14:00:00,174.79,174.92,174.61,174.66,8620.0,173.2796,173.4085,173.1012,173.1508,8620.0
2024-09-30 14:10:00,174.68,174.68,174.21,174.23,6246.0,173.1706,173.1706,172.7046,172.7245,6246.0
2024-09-30 14:20:00,174.0,174.12,173.6,174.12,14770.0,172.4965,172.6154,172.0999,172.6154,14770.0
2024-09-30 14:30:00,174.13,174.66,173.82,174.59,8588.0,172.6253,173.1508,172.318,173.0814,8588.0
2024-09-30 14:40:00,174.62,175.23,174.62,175.08,22665.0,173.1111,173.7158,173.1111,173.5671,22665.0
2024-09-30 14:50:00,175.09,175.22,174.76,174.87,13122.0,173.577,173.7059,173.2499,173.3589,13122.0
2024-09-30 15:00:00,174.74,174.79,174.53,174.65,17780.0,173.2301,173.2796,173.0219,173.1408,17780.0
2024-09-30 15:10:00,174.57,175.22,174.48,175.22,16587.0,173.0615,173.7059,172.9723,173.7059,16587.0
2024-09-30 15:20:00,175.29,175.4,175.07,175.2,14732.0,173.7753,173.8844,173.5572,173.6861,14732.0
2024-09-30 15:30:00,175.22,175.55,175.05,175.49,21196.0,173.7059,174.0331,173.5374,173.9736,21196.0
2024-09-30 15:40:00,175.47,176.53,175.42,176.34,35215.0,173.9538,175.0046,173.9042,174.8162,35215.0
2024-09-30 15:50:00,176.46,177.51,176.28,177.34,277531.0,174.9352,175.9761,174.7568,175.8076,277531.0
2024-10-01 09:30:00,177.56,178.2,174.59,175.45,32842.0,176.0257,176.6602,173.0814,173.9339,32842.0
2024-10-01 09:40:00,175.03,175.32,172.68,173.0,51240.0,173.5176,173.8051,171.1879,171.5051,51240.0
2024-10-01 09:50:00,173.41,173.77,172.9,173.06,54644.0,171.9116,172.2684,171.406,171.5646,54644.0
2024-10-01 10:00:00,172.73,173.4,171.41,171.5,33026.0,171.2374,171.9016,169.9288,170.0181,33026.0
2024-10-01 10:10:00,171.26,171.72,170.83,171.5,103676.0,169.7801,170.2362,169.3538,170.0181,103676.0
2024-10-01 10:20:00,171.69,172.24,171.38,171.76,128894.0,170.2064,170.7517,169.8991,170.2758,128894.0
2024-10-01 10:30:00,171.73,172.52,171.19,172.47,23563.0,170.2461,171.0292,169.7107,170.9797,23563.0
2024-10-01 10:40:00,172.31,172.92,172.1,172.78,35897.0,170.8211,171.4258,170.6129,171.287,35897.0
2024-10-01 10:50:00,172.81,173.36,172.5,173.36,12467.0,171.3167,171.862,171.0094,171.862,12467.0
2024-10-01 11:00:00,173.3,173.65,172.22,172.42,14508.0,171.8025,172.1495,170.7318,170.9301,14508.0
2024-10-01 11:10:00,172.46,172.64,172.0,172.64,16614.0,170.9698,171.1482,170.5137,171.1482,16614.0
2024-10-01 11:20:00,172.81,173.09,172.56,173.06,11069.0,171.3167,171.5943,171.0689,171.5646,11069.0
2024-10-01 11:30:00,173.01,173.44,172.91,173.34,15580.0,171.515,171.9413,171.4159,171.8422,15580.0
2024-10-01 11:40:00,173.44,174.57,173.44,173.91,53957.0,171.9413,173.0615,171.9413,172.4072,53957.0
2024-10-01 11:50:00,174.09,174.15,173.52,173.89,20730.0,172.5857,172.6452,172.0206,172.3874,20730.0
2024-10-01 12:00:00,173.79,174.1,173.54,173.65,13500.0,172.2883,172.5956,172.0404,172.1495,13500.0
2024-10-01 12:10:00,173.56,174.1,173.51,174.0,15846.0,172.0603,172.5956,172.0107,172.4965,15846.0
2024-10-01 12:20:00,174.0,174.31,173.93,174.23,8574.0,172.4965,172.8038,172.4271,172.7245,8574.0
2024-10-01 12:30:00,174.18,174.46,173.73,173.82,13843.0,172.6749,172.9525,172.2288,172.318,13843.0
2024-10-01 12:40:00,173.74,173.99,173.26,173.33,15438.0,172.2387,172.4865,171.7629,171.8322,15438.0
2024-10-01 12:50:00,173.4,173.89,173.2,173.54,15729.0,171.9016,172.3874,171.7034,172.0404,15729.0
2024-10-01 13:00:00,173.48,173.6,172.64,172.87,11227.0,171.9809,172.0999,171.1482,171.3762,11227.0
2024-10-01 13:10:00,172.76,172.91,171.9,172.02,21388.0,171.2672,171.4159,170.4146,170.5336,21388.0
2024-10-01 13:20:00,172.06,172.22,171.79,172.0,17968.0,170.5732,170.7318,170.3056,170.5137,17968.0
2024-10-01 13:30:00,171.91,173.0,171.87,172.5,23922.0,170.4245,171.5051,170.3849,171.0094,23922.0
2024-10-01 13:40:00,172.46,173.26,172.4,172.88,22266.0,170.9698,171.7629,170.9103,171.3861,22266.0
2024-10-01 13:50:00,172.83,173.79,172.74,173.62,8829.0,171.3366,172.2883,171.2473,172.1197,8829.0
2024-10-01 14:00:00,173.57,174.61,173.48,174.53,19132.0,172.0702,173.1012,171.9809,173.0219,19132.0
2024-10-01 14:10:00,174.42,174.9,174.4,174.79,16345.0,172.9128,173.3887,172.893,173.2796,16345.0
2024-10-01 14:20:00,174.81,174.94,174.43,174.74,43380.0,173.2995,173.4283,172.9227,173.2301,43380.0
2024-10-01 14:30:00,174.77,175.16,174.72,174.87,19090.0,173.2598,173.6464,173.2102,173.3589,19090.0
2024-10-01 14:40:00,175.0,175.44,174.92,175.04,23031.0,173.4878,173.924,173.4085,173.5275,23031.0
2024-10-01 14:50:00,175.04,175.11,174.57,174.83,12775.0,173.5275,173.5969,173.0615,173.3193,12775.0
2024-10-01 15:00:00,174.76,175.11,174.74,175.06,26460.0,173.2499,173.5969,173.2301,173.5473,26460.0
2024-10-01 15:10:00,174.98,175.07,174.21,174.42,15373.0,173.468,173.5572,172.7046,172.9128,15373.0
2024-10-01 15:20:00,174.42,174.78,174.38,174.41,15776.0,172.9128,173.2697,172.8732,172.9029,15776.0
2024-10-01 15:30:00,174.52,174.57,173.8,174.01,17779.0,173.012,173.0615,172.2982,172.5064,17779.0
2024-10-01 15:40:00,173.92,173.96,173.17,173.38,33661.0,172.4171,172.4568,171.6736,171.8818,33661.0
2024-10-01 15:50:00,173.44,173.57,172.94,173.22,145595.0,171.9413,172.0702,171.4456,171.7232,145595.0
2024-10-02 09:30:00,170.98,172.97,170.24,171.97,29221.0,169.5026,171.4754,168.7689,170.484,29221.0
2024-10-02 09:40:00,171.89,173.41,171.68,173.0,21812.0,170.4047,171.9116,170.1965,171.5051,21812.0
2024-10-02 09:50:00,172.94,173.26,172.37,172.47,32202.0,171.4456,171.7629,170.8805,170.9797,32202.0
2024-10-02 10:00:00,172.53,173.61,172.42,173.44,9071.0,171.0392,172.1098,170.9301,171.9413,9071.0
2024-10-02 10:10:00,173.41,173.73,173.12,173.55,5560.0,171.9116,172.2288,171.6241,172.0503,5560.0
2024-10-02 10:20:00,174.05,174.05,173.12,173.38,9434.0,172.546,172.546,171.6241,171.8818,9434.0
2024-10-02 10:30:00,173.15,174.13,173.12,173.9,21482.0,171.6538,172.6253,171.6241,172.3973,21482.0
2024-10-02 10:40:00,173.66,174.27,173.6,174.27,11570.0,172.1594,172.7641,172.0999,172.7641,11570.0
2024-10-02 10:50:00,174.22,174.23,173.17,173.31,7387.0,172.7146,172.7245,171.6736,171.8124,7387.0
2024-10-02 11:00:00,173.28,173.93,173.22,173.73,4452.0,171.7827,172.4271,171.7232,172.2288,4452.0
2024-10-02 11:10:00,173.75,174.17,173.47,174.09,11629.0,172.2486,172.665,171.971,172.5857,11629.0
2024-10-02 11:20:00,173.95,174.38,173.92,174.29,7691.0,172.4469,172.8732,172.4171,172.784,7691.0
2024-10-02 11:30:00,174.4,174.4,173.98,174.25,9967.0,172.893,172.893,172.4766,172.7443,9967.0
2024-10-02 11:40:00,174.25,174.37,174.11,174.37,11058.0,172.7443,172.8633,172.6055,172.8633,11058.0
2024-10-02 11:50:00,174.34,174.66,174.25,174.47,8780.0,172.8335,173.1508,172.7443,172.9624,8780.0
2024-10-02 12:00:00,174.29,174.62,174.28,174.58,4700.0,172.784,173.1111,172.774,173.0714,4700.0
2024-10-02 12:10:00,174.44,174.8,174.43,174.53,9945.0,172.9327,173.2895,172.9227,173.0219,9945.0
2024-10-02 12:20:00,174.53,174.84,174.25,174.81,10323.0,173.0219,173.3292,172.7443,173.2995,10323.0
2024-10-02 12:30:00,174.53,174.75,174.44,174.7,4125.0,173.0219,173.24,172.9327,173.1904,4125.0
2024-10-02 12:40:00,174.73,174.76,174.37,174.72,6116.0,173.2201,173.2499,172.8633,173.2102,6116.0
2024-10-02 12:50:00,174.63,174.76,174.45,174.46,5726.0,173.121,173.2499,172.9426,172.9525,5726.0
2024-10-02 13:00:00,174.45,174.64,174.25,174.5,5758.0,172.9426,173.1309,172.7443,172.9921,5758.0
2024-10-02 13:10:00,174.49,174.5,174.31,174.39,8282.0,172.9822,172.9921,172.8038,172.8831,8282.0
2024-10-02 13:20:00,174.38,174.68,174.35,174.63,4685.0,172.8732,173.1706,172.8434,173.121,4685.0
2024-10-02 13:30:00,174.55,174.55,174.1,174.21,7546.0,173.0417,173.0417,172.5956,172.7046,7546.0
2024-10-02 13:40:00,174.34,174.64,174.23,174.49,4267.0,172.8335,173.1309,172.7245,172.9822,4267.0
2024-10-02 13:50:00,174.64,174.82,174.47,174.77,5103.0,173.1309,173.3094,172.9624,173.2598,5103.0
2024-10-02 14:00:00,174.7,174.79,174.1,174.2,9050.0,173.1904,173.2796,172.5956,172.6947,9050.0
2024-10-02 14:10:00,174.24,174.25,174.05,174.22,2683.0,172.7344,172.7443,172.546,172.7146,2683.0
2024-10-02 14:20:00,174.25,174.33,173.76,174.2,8830.0,172.7443,172.8236,172.2585,172.6947,8830.0
2024-10-02 14:30:00,174.25,174.47,174.16,174.44,4336.0,172.7443,172.9624,172.6551,172.9327,4336.0
2024-10-02 14:40:00,174.29,174.64,174.29,174.56,2860.0,172.784,173.1309,172.784,173.0516,2860.0
2024-10-02 14:50:00,174.63,174.65,174.37,174.48,8882.0,173.121,173.1408,172.8633,172.9723,8882.0
2024-10-02 15:00:00,174.58,174.75,174.31,174.35,10957.0,173.0714,173.24,172.8038,172.8434,10957.0
2024-10-02 15:10:00,174.43,174.52,174.21,174.26,9058.0,172.9227,173.012,172.7046,172.7542,9058.0
2024-10-02 15:20:00,174.35,174.45,174.29,174.42,3730.0,172.8434,172.9426,172.784,172.9128,3730.0
2024-10-02 15:30:00,174.35,174.44,174.12,174.44,11219.0,172.8434,172.9327,172.6154,172.9327,11219.0
2024-10-02 15:40:00,174.44,174.83,174.29,174.77,16437.0,172.9327,173.3193,172.784,173.2598,16437.0
2024-10-02 15:50:00,174.83,175.12,174.66,174.89,85644.0,173.3193,173.6068,173.1508,173.3788,85644.0
2024-10-03 09:30:00,173.5,174.75,173.31,173.92,16199.0,172.0008,173.24,171.8124,172.4171,16199.0
2024-10-03 09:40:00,174.03,174.26,173.34,173.44,8314.0,172.5262,172.7542,171.8422,171.9413,8314.0
2024-10-03 09:50:00,173.21,173.99,173.21,173.88,12642.0,171.7133,172.4865,171.7133,172.3775,12642.0
2024-10-03 10:00:00,174.09,175.35,174.0,175.12,17537.0,172.5857,173.8348,172.4965,173.6068,17537.0
2024-10-03 10:10:00,175.12,175.45,173.91,174.5,14912.0,173.6068,173.9339,172.4072,172.9921,14912.0
2024-10-03 10:20:00,174.5,174.5,173.35,173.53,46138.0,172.9921,172.9921,171.8521,172.0305,46138.0
2024-10-03 10:30:00,173.47,174.25,173.28,173.31,10407.0,171.971,172.7443,171.7827,171.8124,10407.0
2024-10-03 10:40:00,173.31,173.76,172.85,173.35,9108.0,171.8124,172.2585,171.3564,171.8521,9108.0
2024-10-03 10:50:00,173.35,173.54,172.77,173.09,8793.0,171.8521,172.0404,171.2771,171.5943,8793.0
2024-10-03 11:00:00,172.92,173.38,172.8,173.21,10295.0,171.4258,171.8818,171.3068,171.7133,10295.0
2024-10-03 11:10:00,173.07,173.38,173.0,173.38,5198.0,171.5745,171.8818,171.5051,171.8818,5198.0
2024-10-03 11:20:00,173.28,173.56,173.12,173.23,10397.0,171.7827,172.0603,171.6241,171.7331,10397.0
2024-10-03 11:30:00,173.25,173.63,173.24,173.31,4379.0,171.7529,172.1297,171.743,171.8124,4379.0
2024-10-03 11:40:00,173.5,173.7,173.49,173.49,2430.0,172.0008,172.199,171.9909,171.9909,2430.0
2024-10-03 11:50:00,173.53,173.69,173.38,173.38,1262.0,172.0305,172.1891,171.8818,171.8818,1262.0
2024-10-03 12:00:00,173.32,173.4,173.15,173.25,3748.0,171.8223,171.9016,171.6538,171.7529,3748.0
2024-10-03 12:10:00,173.36,173.54,172.81,172.89,16754.0,171.862,172.0404,171.3167,171.396,16754.0
2024-10-03 12:20:00,172.95,173.37,172.91,173.22,9513.0,171.4555,171.8719,171.4159,171.7232,9513.0
2024-10-03 12:30:00,173.15,173.15,172.74,173.0,12585.0,171.6538,171.6538,171.2473,171.5051,12585.0
2024-10-03 12:40:00,172.9,172.97,172.5,172.5,7502.0,171.406,171.4754,171.0094,171.0094,7502.0
2024-10-03 12:50:00,172.43,172.66,172.32,172.62,9632.0,170.94,171.168,170.831,171.1284,9632.0
2024-10-03 13:00:00,172.61,172.68,172.29,172.68,12776.0,171.1185,171.1879,170.8012,171.1879,12776.0
2024-10-03 13:10:00,172.64,172.99,172.63,172.86,4499.0,171.1482,171.4952,171.1383,171.3663,4499.0
2024-10-03 13:20:00,172.89,173.64,172.89,173.03,13053.0,171.396,172.1396,171.396,171.5348,13053.0
2024-10-03 13:30:00,172.94,173.27,172.9,172.92,8916.0,171.4456,171.7728,171.406,171.4258,8916.0
2024-10-03 13:40:00,172.9,173.18,172.82,173.06,7514.0,171.406,171.6835,171.3267,171.5646,7514.0
2024-10-03 13:50:00,173.04,173.32,172.9,173.25,10143.0,171.5448,171.8223,171.406,171.7529,10143.0
2024-10-03 14:00:00,173.25,173.27,173.03,173.15,9937.0,171.7529,171.7728,171.5348,171.6538,9937.0
2024-10-03 14:10:00,173.11,173.16,172.96,173.07,6480.0,171.6141,171.6637,171.4654,171.5745,6480.0
2024-10-03 14:20:00,173.06,173.12,172.34,172.35,16044.0,171.5646,171.6241,170.8508,170.8607,16044.0
2024-10-03 14:30:00,172.31,172.75,172.17,172.74,24005.0,170.8211,171.2573,170.6823,171.2473,24005.0
2024-10-03 14:40:00,172.72,172.74,172.34,172.64,11316.0,171.2275,171.2473,170.8508,171.1482,11316.0
2024-10-03 14:50:00,172.6,172.9,172.6,172.74,11399.0,171.1086,171.406,171.1086,171.2473,11399.0
2024-10-03 15:00:00,172.66,172.66,172.2,172.3,12903.0,171.168,171.168,170.712,170.8111,12903.0
2024-10-03 15:10:00,172.27,172.63,172.12,172.51,18260.0,170.7814,171.1383,170.6327,171.0193,18260.0
2024-10-03 15:20:00,172.6,172.62,172.36,172.62,19895.0,171.1086,171.1284,170.8706,171.1284,19895.0
2024-10-03 15:30:00,172.52,172.68,172.25,172.59,17474.0,171.0292,171.1879,170.7616,171.0986,17474.0
2024-10-03 15:40:00,172.52,172.86,172.43,172.75,21529.0,171.0292,171.3663,170.94,171.2573,21529.0
2024-10-03 15:50:00,172.73,173.31,172.58,173.24,108413.0,171.2374,171.8124,171.0887,171.743,108413.0
2024-10-04 09:30:00,177.0,178.03,176.0,177.97,71873.0,175.4705,176.4916,174.4792,176.4322,71873.0
2024-10-04 09:40:00,177.93,178.91,177.76,178.87,28523.0,176.3925,177.364,176.224,177.3244,28523.0
2024-10-04 09:50:00,178.77,179.25,177.62,178.02,50052.0,177.2252,177.7011,176.0852,176.4817,50052.0
2024-10-04 10:00:00,177.89,178.58,177.49,178.03,22774.0,176.3528,177.0369,175.9563,176.4916,22774.0
2024-10-04 10:10:00,177.83,178.82,177.82,178.56,12839.0,176.2934,177.2748,176.2834,177.0171,12839.0
2024-10-04 10:20:00,178.47,178.55,177.55,178.55,12989.0,176.9278,177.0071,176.0158,177.0071,12989.0
2024-10-04 10:30:00,178.47,178.6,176.54,177.05,36854.0,176.9278,177.0567,175.0145,175.5201,36854.0
2024-10-04 10:40:00,177.19,178.24,177.09,177.94,23456.0,175.6589,176.6998,175.5598,176.4024,23456.0
2024-10-04 10:50:00,178.02,178.66,178.02,178.65,7076.0,176.4817,177.1162,176.4817,177.1063,7076.0
2024-10-04 11:00:00,178.74,179.09,178.16,178.33,18009.0,177.1955,177.5425,176.6205,176.789,18009.0
2024-10-04 11:10:00,178.22,178.55,178.1,178.3,18219.0,176.68,177.0071,176.561,176.7593,18219.0
2024-10-04 11:20:00,178.1,178.21,177.43,178.21,10799.0,176.561,176.6701,175.8968,176.6701,10799.0
2024-10-04 11:30:00,178.13,178.13,177.59,177.79,10328.0,176.5908,176.5908,176.0554,176.2537,10328.0
2024-10-04 11:40:00,177.95,178.44,177.78,178.02,12733.0,176.4123,176.8981,176.2438,176.4817,12733.0
2024-10-04 11:50:00,178.17,178.77,178.16,178.35,24011.0,176.6304,177.2252,176.6205,176.8089,24011.0
2024-10-04 12:00:00,178.41,178.64,177.83,177.84,14073.0,176.8683,177.0964,176.2934,176.3033,14073.0
2024-10-04 12:10:00,178.12,178.58,178.09,178.34,3496.0,176.5809,177.0369,176.5511,176.799,3496.0
2024-10-04 12:20:00,178.44,178.5,177.71,177.71,16766.0,176.8981,176.9576,176.1744,176.1744,16766.0
2024-10-04 12:30:00,177.6,178.3,177.29,178.14,8602.0,176.0653,176.7593,175.758,176.6007,8602.0
2024-10-04 12:40:00,178.03,178.03,177.67,177.73,3841.0,176.4916,176.4916,176.1347,176.1942,3841.0
2024-10-04 12:50:00,177.67,177.96,177.38,177.68,10060.0,176.1347,176.4222,175.8472,176.1447,10060.0
2024-10-04 13:00:00,177.68,177.85,177.6,177.66,3745.0,176.1447,176.3132,176.0653,176.1248,3745.0
2024-10-04 13:10:00,177.67,178.04,177.65,178.02,4677.0,176.1347,176.5015,176.1149,176.4817,4677.0
2024-10-04 13:20:00,177.97,178.03,177.75,177.75,2453.0,176.4322,176.4916,176.2141,176.2141,2453.0
2024-10-04 13:30:00,177.84,178.07,177.47,177.83,12877.0,176.3033,176.5313,175.9365,176.2934,12877.0
2024-10-04 13:40:00,177.8,178.15,177.71,177.78,5300.0,176.2636,176.6106,176.1744,176.2438,5300.0
2024-10-04 13:50:00,177.72,177.79,177.41,177.41,4047.0,176.1843,176.2537,175.877,175.877,4047.0
2024-10-04 14:00:00,177.5,177.64,177.41,177.46,5255.0,175.9662,176.105,175.877,175.9266,5255.0
2024-10-04 14:10:00,177.45,177.92,177.41,177.88,12100.0,175.9166,176.3826,175.877,176.3429,12100.0
2024-10-04 14:20:00,177.84,178.21,177.84,178.14,7378.0,176.3033,176.6701,176.3033,176.6007,7378.0
2024-10-04 14:30:00,178.12,178.31,177.96,178.16,10095.0,176.5809,176.7692,176.4222,176.6205,10095.0
2024-10-04 14:40:00,178.01,178.3,177.98,178.26,3934.0,176.4718,176.7593,176.4421,176.7196,3934.0
2024-10-04 14:50:00,178.25,178.62,178.25,178.36,8268.0,176.7097,177.0765,176.7097,176.8188,8268.0
2024-10-04 15:00:00,178.44,178.6,178.41,178.48,9895.0,176.8981,177.0567,176.8683,176.9377,9895.0
2024-10-04 15:10:00,178.53,178.88,178.38,178.81,13414.0,176.9873,177.3343,176.8386,177.2649,13414.0
2024-10-04 15:20:00,178.89,179.31,178.83,179.26,21564.0,177.3442,177.7606,177.2847,177.711,21564.0
2024-10-04 15:30:00,179.24,179.72,179.04,179.72,31773.0,177.6912,178.167,177.4929,178.167,31773.0
2024-10-04 15:40:00,179.68,180.04,179.54,179.66,67692.0,178.1274,178.4843,177.9886,178.1075,67692.0
2024-10-04 15:50:00,179.67,180.11,179.37,179.45,133386.0,178.1175,178.5537,177.8201,177.8994,133386.0
2024-10-07 09:30:00,178.55,179.78,178.34,179.1,35820.0,177.0071,178.2265,176.799,177.5524,35820.0
2024-10-07 09:40:00,178.89,179.67,178.72,179.5,16227.0,177.3442,178.1175,177.1757,177.9489,16227.0
2024-10-07 09:50:00,179.45,179.78,178.77,178.96,12561.0,177.8994,178.2265,177.2252,177.4136,12561.0
2024-10-07 10:00:00,179.02,180.2,179.01,180.03,21982.0,177.4731,178.6429,177.4632,178.4744,21982.0
2024-10-07 10:10:00,180.29,180.71,180.12,180.5,8137.0,178.7321,179.1485,178.5636,178.9403,8137.0
2024-10-07 10:20:00,180.55,180.65,179.73,180.12,10997.0,178.9899,179.089,178.1769,178.5636,10997.0
2024-10-07 10:30:00,180.21,180.53,180.08,180.26,34370.0,178.6528,178.97,178.5239,178.7024,34370.0
2024-10-07 10:40:00,180.2,180.21,179.18,179.72,40285.0,178.6429,178.6528,177.6317,178.167,40285.0
2024-10-07 10:50:00,179.86,180.04,179.39,179.93,18079.0,178.3058,178.4843,177.8399,178.3752,18079.0
2024-10-07 11:00:00,179.88,180.32,179.65,180.15,21957.0,178.3256,178.7618,178.0976,178.5933,21957.0
2024-10-07 11:10:00,180.15,181.47,180.15,181.44,25184.0,178.5933,179.9019,178.5933,179.8722,25184.0
2024-10-07 11:20:00,181.54,181.82,181.32,181.65,10403.0,179.9713,180.2489,179.7532,180.0804,10403.0
2024-10-07 11:30:00,181.55,181.55,181.11,181.34,12966.0,179.9812,179.9812,179.545,179.773,12966.0
2024-10-07 11:40:00,181.33,181.61,181.2,181.49,5167.0,179.7631,180.0407,179.6342,179.9217,5167.0
2024-10-07 11:50:00,181.5,181.59,181.26,181.26,6743.0,179.9316,180.0209,179.6937,179.6937,6743.0
2024-10-07 12:00:00,181.29,181.36,180.99,181.08,10139.0,179.7235,179.7929,179.4261,179.5153,10139.0
2024-10-07 12:10:00,181.08,181.13,180.69,180.81,26993.0,179.5153,179.5648,179.1286,179.2476,26993.0
2024-10-07 12:20:00,180.73,181.17,180.73,181.17,3593.0,179.1683,179.6045,179.1683,179.6045,3593.0
2024-10-07 12:30:00,181.11,181.19,180.9,181.19,6910.0,179.545,179.6243,179.3368,179.6243,6910.0
2024-10-07 12:40:00,181.12,181.12,180.33,180.37,7015.0,179.5549,179.5549,178.7718,178.8114,7015.0
2024-10-07 12:50:00,180.55,180.75,180.38,180.48,5547.0,178.9899,179.1881,178.8213,178.9205,5547.0
2024-10-07 13:00:00,180.32,180.37,179.61,179.61,9320.0,178.7618,178.8114,178.058,178.058,9320.0
2024-10-07 13:10:00,179.78,180.14,179.61,180.1,12155.0,178.2265,178.5834,178.058,178.5437,12155.0
2024-10-07 13:20:00,180.0,180.16,179.82,180.15,5880.0,178.4446,178.6032,178.2662,178.5933,5880.0
2024-10-07 13:30:00,180.06,180.08,179.75,179.79,4683.0,178.5041,178.5239,178.1968,178.2364,4683.0
2024-10-07 13:40:00,179.75,180.07,179.75,180.01,12432.0,178.1968,178.514,178.1968,178.4545,12432.0
2024-10-07 13:50:00,180.0,180.21,179.82,180.19,78032.0,178.4446,178.6528,178.2662,178.633,78032.0
2024-10-07 14:00:00,180.21,180.23,179.74,179.87,8345.0,178.6528,178.6726,178.1869,178.3157,8345.0
2024-10-07 14:10:00,179.9,180.04,179.83,179.88,1727.0,178.3455,178.4843,178.2761,178.3256,1727.0
2024-10-07 14:20:00,179.94,180.18,179.93,180.05,11552.0,178.3851,178.6231,178.3752,178.4942,11552.0
2024-10-07 14:30:00,179.87,179.95,179.16,179.31,15832.0,178.3157,178.395,177.6119,177.7606,15832.0
2024-10-07 14:40:00,179.52,179.6,178.6,178.78,7171.0,177.9688,178.0481,177.0567,177.2352,7171.0
2024-10-07 14:50:00,178.9,179.15,178.79,178.79,3381.0,177.3541,177.602,177.2451,177.2451,3381.0
2024-10-07 15:00:00,178.87,179.62,178.86,179.62,6601.0,177.3244,178.0679,177.3145,178.0679,6601.0
2024-10-07 15:10:00,179.65,179.79,179.55,179.61,8186.0,178.0976,178.2364,177.9985,178.058,8186.0
2024-10-07 15:20:00,179.61,179.9,179.41,179.57,15657.0,178.058,178.3455,177.8597,178.0183,15657.0
2024-10-07 15:30:00,179.56,179.6,179.19,179.19,15139.0,178.0084,178.0481,177.6416,177.6416,15139.0
2024-10-07 15:40:00,179.35,179.73,179.21,179.54,17002.0,177.8002,178.1769,177.6614,177.9886,17002.0
2024-10-07 15:50:00,179.58,180.18,179.53,179.93,62809.0,178.0282,178.6231,177.9787,178.3752,62809.0
2024-10-08 09:30:00,181.0,181.5,180.52,181.28,18107.0,179.436,179.9316,178.9601,179.7135,18107.0
2024-10-08 09:40:00,181.46,182.5,181.15,182.4,25912.0,179.892,180.923,179.5847,180.8239,25912.0
2024-10-08 09:50:00,182.51,183.18,182.01,182.7,16081.0,180.9329,181.5971,180.4372,181.1213,16081.0
2024-10-08 10:00:00,182.67,183.73,182.66,183.4,28079.0,181.0915,182.1424,181.0816,181.8152,28079.0
2024-10-08 10:10:00,183.44,183.44,182.85,183.01,12454.0,181.8549,181.8549,181.27,181.4286,12454.0
2024-10-08 10:20:00,183.18,183.7,182.86,183.56,10794.0,181.5971,182.1126,181.2799,181.9738,10794.0
2024-10-08 10:30:00,183.57,183.75,183.0,183.15,17408.0,181.9838,182.1622,181.4187,181.5674,17408.0
2024-10-08 10:40:00,183.19,184.41,183.19,184.3,30770.0,181.607,182.8165,181.607,182.7075,30770.0
2024-10-08 10:50:00,183.94,184.29,183.93,184.11,12145.0,182.3506,182.6975,182.3407,182.5191,12145.0
2024-10-08 11:00:00,184.08,184.26,183.81,184.1,25533.0,182.4894,182.6678,182.2217,182.5092,25533.0
2024-10-08 11:10:00,183.97,184.2,183.69,183.78,17351.0,182.3803,182.6083,182.1027,182.1919,17351.0
2024-10-08 11:20:00,183.9,184.18,183.88,184.09,6245.0,182.3109,182.5885,182.2911,182.4993,6245.0
2024-10-08 11:30:00,184.05,184.29,183.85,184.29,8544.0,182.4596,182.6975,182.2613,182.6975,8544.0
2024-10-08 11:40:00,184.3,184.65,184.24,184.45,22309.0,182.7075,183.0544,182.648,182.8562,22309.0
2024-10-08 11:50:00,184.44,184.69,184.37,184.54,5318.0,182.8462,183.0941,182.7768,182.9454,5318.0
2024-10-08 12:00:00,184.66,184.66,184.22,184.5,13757.0,183.0643,183.0643,182.6281,182.9057,13757.0
2024-10-08 12:10:00,184.66,184.88,184.53,184.8,11252.0,183.0643,183.2824,182.9355,183.2031,11252.0
2024-10-08 12:20:00,184.73,184.73,183.96,184.24,20795.0,183.1337,183.1337,182.3704,182.648,20795.0
2024-10-08 12:30:00,184.23,184.33,183.98,184.12,7353.0,182.6381,182.7372,182.3902,182.529,7353.0
2024-10-08 12:40:00,183.98,184.32,183.98,184.26,6176.0,182.3902,182.7273,182.3902,182.6678,6176.0
2024-10-08 12:50:00,184.23,184.31,183.95,184.25,13651.0,182.6381,182.7174,182.3605,182.6579,13651.0
2024-10-08 13:00:00,184.08,184.33,183.34,183.38,12295.0,182.4894,182.7372,181.7557,181.7954,12295.0
2024-10-08 13:10:00,183.31,183.65,183.07,183.59,7952.0,181.726,182.0631,181.4881,182.0036,7952.0
2024-10-08 13:20:00,183.64,184.31,183.5,184.14,19807.0,182.0532,182.7174,181.9144,182.5488,19807.0
2024-10-08 13:30:00,184.14,184.27,183.92,184.15,11728.0,182.5488,182.6777,182.3307,182.5587,11728.0
2024-10-08 13:40:00,184.04,184.17,183.91,183.91,7370.0,182.4497,182.5786,182.3208,182.3208,7370.0
2024-10-08 13:50:00,184.07,184.7,183.99,184.7,18834.0,182.4794,183.104,182.4001,183.104,18834.0
2024-10-08 14:00:00,184.65,184.65,184.3,184.34,8945.0,183.0544,183.0544,182.7075,182.7471,8945.0
2024-10-08 14:10:00,184.27,184.64,184.26,184.6,14057.0,182.6777,183.0445,182.6678,183.0049,14057.0
2024-10-08 14:20:00,184.64,184.64,183.81,183.93,10797.0,183.0445,183.0445,182.2217,182.3407,10797.0
2024-10-08 14:30:00,183.93,184.08,183.64,184.06,12921.0,182.3407,182.4894,182.0532,182.4695,12921.0
2024-10-08 14:40:00,183.9,184.19,183.82,184.19,12870.0,182.3109,182.5984,182.2316,182.5984,12870.0
2024-10-08 14:50:00,184.09,184.49,183.99,184.39,11223.0,182.4993,182.8958,182.4001,182.7967,11223.0
2024-10-08 15:00:00,184.27,184.39,184.07,184.14,9665.0,182.6777,182.7967,182.4794,182.5488,9665.0
2024-10-08 15:10:00,184.18,184.18,183.8,183.92,18472.0,182.5885,182.5885,182.2118,182.3307,18472.0
2024-10-08 15:20:00,183.92,184.0,183.66,183.82,16713.0,182.3307,182.41,182.073,182.2316,16713.0
2024-10-08 15:30:00,183.82,183.93,183.3,183.45,40869.0,182.2316,182.3407,181.7161,181.8648,40869.0
2024-10-08 15:40:00,183.39,183.58,183.0,183.57,43269.0,181.8053,181.9937,181.4187,181.9838,43269.0
2024-10-08 15:50:00,183.51,183.81,183.23,183.48,101779.0,181.9243,182.2217,181.6467,181.8945,101779.0
2024-10-09 09:30:00,188.29,189.34,186.8,188.65,106408.0,186.663,187.7039,185.1859,187.0199,106408.0
2024-10-09 09:40:00,188.41,188.63,187.34,188.01,56218.0,186.7819,187.0,185.7212,186.3854,56218.0
2024-10-09 09:50:00,187.88,188.93,187.76,188.65,56622.0,186.2565,187.2974,186.1376,187.0199,56622.0
2024-10-09 10:00:00,188.8,189.69,188.64,189.47,75539.0,187.1686,188.0509,187.01,187.8328,75539.0
2024-10-09 10:10:00,189.47,189.75,188.8,189.29,38124.0,187.8328,188.1104,187.1686,187.6543,38124.0
2024-10-09 10:20:00,189.44,190.3,189.14,190.22,108458.0,187.803,188.6556,187.5056,188.5763,108458.0
2024-10-09 10:30:00,190.22,190.36,189.57,189.9,58066.0,188.5763,188.7151,187.9319,188.2591,58066.0
2024-10-09 10:40:00,189.93,190.33,189.68,190.1,53322.0,188.2888,188.6853,188.041,188.4573,53322.0
2024-10-09 10:50:00,190.25,190.4,189.94,190.22,41445.0,188.606,188.7547,188.2987,188.5763,41445.0
2024-10-09 11:00:00,190.27,190.59,189.48,190.5,96977.0,188.6259,188.9431,187.8427,188.8539,96977.0
2024-10-09 11:10:00,190.52,191.78,190.4,191.36,82338.0,188.8737,190.1228,188.7547,189.7064,82338.0
2024-10-09 11:20:00,191.24,192.25,191.24,191.69,50601.0,189.5875,190.5888,189.5875,190.0336,50601.0
2024-10-09 11:30:00,191.75,192.35,191.54,192.0,44104.0,190.0931,190.6879,189.8849,190.3409,44104.0
2024-10-09 11:40:00,192.03,192.3,191.75,192.0,29864.0,190.3707,190.6383,190.0931,190.3409,29864.0
2024-10-09 11:50:00,191.99,192.33,191.75,191.81,18619.0,190.331,190.6681,190.0931,190.1526,18619.0
2024-10-09 12:00:00,191.93,192.42,191.7,191.95,28894.0,190.2715,190.7573,190.0435,190.2913,28894.0
2024-10-09 12:10:00,192.0,192.0,191.4,191.55,27568.0,190.3409,190.3409,189.7461,189.8948,27568.0
2024-10-09 12:20:00,191.57,192.2,191.49,191.73,29678.0,189.9146,190.5392,189.8353,190.0733,29678.0
2024-10-09 12:30:00,191.78,191.85,191.44,191.84,25051.0,190.1228,190.1922,189.7858,190.1823,25051.0
2024-10-09 12:40:00,191.73,191.92,191.33,191.5,32431.0,190.0733,190.2616,189.6767,189.8452,32431.0
2024-10-09 12:50:00,191.48,191.68,191.39,191.54,20228.0,189.8254,190.0237,189.7362,189.8849,20228.0
2024-10-09 13:00:00,191.57,191.59,190.82,191.38,42901.0,189.9146,189.9345,189.1711,189.7263,42901.0
2024-10-09 13:10:00,191.38,191.59,191.24,191.4,42353.0,189.7263,189.9345,189.5875,189.7461,42353.0
2024-10-09 13:20:00,191.43,192.37,191.43,192.16,23920.0,189.7758,190.7077,189.7758,190.4995,23920.0
2024-10-09 13:30:00,192.17,192.36,191.94,192.18,20215.0,190.5094,190.6978,190.2814,190.5194,20215.0
2024-10-09 13:40:00,192.2,192.25,191.92,192.25,20585.0,190.5392,190.5888,190.2616,190.5888,20585.0
2024-10-09 13:50:00,192.17,192.29,191.8,192.15,21119.0,190.5094,190.6284,190.1426,190.4896,21119.0
2024-10-09 14:00:00,192.13,192.25,192.06,192.15,10825.0,190.4698,190.5888,190.4004,190.4896,10825.0
2024-10-09 14:10:00,192.2,192.35,191.91,192.06,35964.0,190.5392,190.6879,190.2517,190.4004,35964.0
2024-10-09 14:20:00,192.06,192.21,191.96,192.16,22000.0,190.4004,190.5491,190.3013,190.4995,22000.0
2024-10-09 14:30:00,192.13,192.14,191.83,192.03,16766.0,190.4698,190.4797,190.1724,190.3707,16766.0
2024-10-09 14:40:00,192.02,192.28,191.94,192.12,37179.0,190.3607,190.6185,190.2814,190.4599,37179.0
2024-10-09 14:50:00,192.21,192.23,191.74,191.88,17595.0,190.5491,190.5689,190.0832,190.222,17595.0
2024-10-09 15:00:00,191.87,192.31,191.87,192.04,32338.0,190.212,190.6482,190.212,190.3806,32338.0
2024-10-09 15:10:00,192.08,192.72,192.01,192.61,47245.0,190.4202,191.0547,190.3508,190.9456,47245.0
2024-10-09 15:20:00,192.61,192.88,192.5,192.6,33175.0,190.9456,191.2133,190.8366,190.9357,33175.0
2024-10-09 15:30:00,192.7,192.75,192.17,192.62,62801.0,191.0349,191.0844,190.5094,190.9556,62801.0
2024-10-09 15:40:00,192.61,192.76,192.47,192.73,75351.0,190.9456,191.0944,190.8069,191.0646,75351.0
2024-10-09 15:50:00,192.61,193.22,192.59,193.02,176202.0,190.9456,191.5504,190.9258,191.3521,176202.0
2024-10-10 09:30:00,191.12,193.5,191.11,192.36,76854.0,189.4685,191.828,189.4586,190.6978,76854.0
2024-10-10 09:40:00,192.68,193.09,191.78,192.39,41146.0,191.015,191.4215,190.1228,190.7275,41146.0
2024-10-10 09:50:00,192.35,193.71,192.35,193.39,21248.0,190.6879,192.0361,190.6879,191.7189,21248.0
2024-10-10 10:00:00,193.62,194.1,193.0,193.48,14863.0,191.9469,192.4228,191.3323,191.8081,14863.0
2024-10-10 10:10:00,193.73,194.09,193.61,193.81,11428.0,192.056,192.4129,191.937,192.1353,11428.0
2024-10-10 10:20:00,193.63,194.07,193.25,193.5,22752.0,191.9568,192.393,191.5801,191.828,22752.0
2024-10-10 10:30:00,193.5,193.72,193.02,193.3,14000.0,191.828,192.0461,191.3521,191.6297,14000.0
2024-10-10 10:40:00,193.27,193.58,193.03,193.23,23344.0,191.5999,191.9073,191.362,191.5603,23344.0
2024-10-10 10:50:00,193.37,193.61,193.21,193.41,8368.0,191.6991,191.937,191.5405,191.7387,8368.0
2024-10-10 11:00:00,193.21,194.47,193.21,194.05,18778.0,191.5405,192.7896,191.5405,192.3732,18778.0
2024-10-10 11:10:00,194.24,194.5,194.09,194.45,9033.0,192.5616,192.8193,192.4129,192.7697,9033.0
2024-10-10 11:20:00,194.45,194.74,194.29,194.56,17862.0,192.7697,193.0572,192.6111,192.8788,17862.0
2024-10-10 11:30:00,194.46,194.86,194.33,194.81,10841.0,192.7797,193.1762,192.6508,193.1266,10841.0
2024-10-10 11:40:00,194.82,195.12,194.52,194.67,17785.0,193.1365,193.434,192.8391,192.9878,17785.0
2024-10-10 11:50:00,194.69,194.99,194.69,194.8,11175.0,193.0077,193.3051,193.0077,193.1167,11175.0
2024-10-10 12:00:00,194.75,194.93,194.57,194.75,8896.0,193.0672,193.2456,192.8887,193.0672,8896.0
2024-10-10 12:10:00,194.73,195.06,194.66,194.95,17398.0,193.0473,193.3745,192.9779,193.2654,17398.0
2024-10-10 12:20:00,194.95,195.0,194.67,194.93,8578.0,193.2654,193.315,192.9878,193.2456,8578.0
2024-10-10 12:30:00,194.84,194.84,194.5,194.82,8911.0,193.1564,193.1564,192.8193,193.1365,8911.0
2024-10-10 12:40:00,194.83,194.83,194.55,194.8,57248.0,193.1465,193.1465,192.8689,193.1167,57248.0
2024-10-10 12:50:00,194.74,195.0,194.74,194.84,12639.0,193.0572,193.315,193.0572,193.1564,12639.0
2024-10-10 13:00:00,194.86,194.95,194.07,194.07,9394.0,193.1762,193.2654,192.393,192.393,9394.0
2024-10-10 13:10:00,194.0,194.65,193.84,194.54,11416.0,192.3236,192.968,192.165,192.859,11416.0
2024-10-10 13:20:00,194.64,194.84,194.58,194.65,7814.0,192.9581,193.1564,192.8986,192.968,7814.0
2024-10-10 13:30:00,194.71,194.89,194.64,194.64,4906.0,193.0275,193.2059,192.9581,192.9581,4906.0
2024-10-10 13:40:00,194.64,194.9,194.41,194.42,8441.0,192.9581,193.2159,192.7301,192.74,8441.0
2024-10-10 13:50:00,194.35,194.61,194.0,194.48,10648.0,192.6706,192.9284,192.3236,192.7995,10648.0
2024-10-10 14:00:00,194.44,194.57,194.24,194.24,6940.0,192.7598,192.8887,192.5616,192.5616,6940.0
2024-10-10 14:10:00,194.33,194.36,194.08,194.08,8824.0,192.6508,192.6805,192.4029,192.4029,8824.0
2024-10-10 14:20:00,194.13,194.35,193.8,194.2,11369.0,192.4525,192.6706,192.1254,192.5219,11369.0
2024-10-10 14:30:00,194.08,194.16,193.65,194.09,23558.0,192.4029,192.4823,191.9767,192.4129,23558.0
2024-10-10 14:40:00,194.09,194.52,194.01,194.51,11017.0,192.4129,192.8391,192.3335,192.8292,11017.0
2024-10-10 14:50:00,194.57,194.69,194.49,194.59,5582.0,192.8887,193.0077,192.8094,192.9085,5582.0
2024-10-10 15:00:00,194.58,194.67,193.8,194.01,22050.0,192.8986,192.9878,192.1254,192.3335,22050.0
2024-10-10 15:10:00,193.94,194.23,193.9,194.04,9889.0,192.2642,192.5516,192.2245,192.3633,9889.0
2024-10-10 15:20:00,194.11,194.16,193.51,193.52,14968.0,192.4327,192.4823,191.8379,191.8478,14968.0
2024-10-10 15:30:00,193.51,193.59,192.93,193.15,54984.0,191.8379,191.9172,191.2629,191.481,54984.0
2024-10-10 15:40:00,193.16,193.71,193.07,193.68,50940.0,191.4909,192.0361,191.4017,192.0064,50940.0
2024-10-10 15:50:00,193.78,194.03,193.43,193.5,98389.0,192.1055,192.3534,191.7586,191.828,98389.0
2024-10-11 09:30:00,194.4,195.5,194.24,195.0,33340.0,192.7202,193.8107,192.5616,193.315,33340.0
2024-10-11 09:40:00,195.2,195.2,194.5,194.67,13373.0,193.5133,193.5133,192.8193,192.9878,13373.0
2024-10-11 09:50:00,194.65,194.75,194.1,194.48,11594.0,192.968,193.0672,192.4228,192.7995,11594.0
2024-10-11 10:00:00,194.51,195.49,194.36,195.29,31501.0,192.8292,193.8008,192.6805,193.6025,31501.0
2024-10-11 10:10:00,195.43,195.55,194.99,195.14,34233.0,193.7413,193.8602,193.3051,193.4538,34233.0
2024-10-11 10:20:00,195.26,195.36,194.78,194.87,30473.0,193.5727,193.6719,193.0969,193.1861,30473.0
2024-10-11 10:30:00,194.94,195.22,194.66,195.13,19032.0,193.2555,193.5331,192.9779,193.4439,19032.0
2024-10-11 10:40:00,195.24,195.67,195.12,195.62,18500.0,193.5529,193.9792,193.434,193.9296,18500.0
2024-10-11 10:50:00,195.71,195.8,195.44,195.63,24532.0,194.0189,194.1081,193.7512,193.9396,24532.0
2024-10-11 11:00:00,195.62,195.7,195.13,195.46,42835.0,193.9296,194.0089,193.4439,193.771,42835.0
2024-10-11 11:10:00,195.56,195.75,195.36,195.44,11950.0,193.8702,194.0585,193.6719,193.7512,11950.0
2024-10-11 11:20:00,195.5,195.81,195.27,195.27,16613.0,193.8107,194.118,193.5827,193.5827,16613.0
2024-10-11 11:30:00,195.37,195.91,195.37,195.84,11307.0,193.6818,194.2171,193.6818,194.1477,11307.0
2024-10-11 11:40:00,195.76,195.83,195.56,195.68,13020.0,194.0684,194.1378,193.8702,193.9891,13020.0
2024-10-11 11:50:00,195.68,196.07,195.43,195.52,23121.0,193.9891,194.3757,193.7413,193.8305,23121.0
2024-10-11 12:00:00,195.4,195.57,194.9,195.42,15707.0,193.7115,193.8801,193.2159,193.7314,15707.0
2024-10-11 12:10:00,195.42,195.5,195.16,195.22,10689.0,193.7314,193.8107,193.4736,193.5331,10689.0
2024-10-11 12:20:00,195.17,195.73,195.09,195.71,9281.0,193.4835,194.0387,193.4042,194.0189,9281.0
2024-10-11 12:30:00,195.81,195.82,195.36,195.36,12784.0,194.118,194.1279,193.6719,193.6719,12784.0
2024-10-11 12:40:00,195.39,195.49,195.28,195.41,10716.0,193.7016,193.8008,193.5926,193.7215,10716.0
2024-10-11 12:50:00,195.36,195.46,195.14,195.33,14447.0,193.6719,193.771,193.4538,193.6421,14447.0
2024-10-11 13:00:00,195.48,195.53,195.11,195.25,14484.0,193.7908,193.8404,193.424,193.5628,14484.0
2024-10-11 13:10:00,195.25,195.39,195.15,195.32,8948.0,193.5628,193.7016,193.4637,193.6322,8948.0
2024-10-11 13:20:00,195.26,195.38,195.18,195.32,12828.0,193.5727,193.6917,193.4934,193.6322,12828.0
2024-10-11 13:30:00,195.34,195.37,195.02,195.15,10229.0,193.6521,193.6818,193.3348,193.4637,10229.0
2024-10-11 13:40:00,195.14,195.3,195.0,195.19,14058.0,193.4538,193.6124,193.315,193.5034,14058.0
2024-10-11 13:50:00,195.19,195.35,195.1,195.3,12910.0,193.5034,193.662,193.4141,193.6124,12910.0
2024-10-11 14:00:00,195.28,195.65,195.28,195.65,4803.0,193.5926,193.9594,193.5926,193.9594,4803.0
2024-10-11 14:10:00,195.72,195.73,195.15,195.4,17557.0,194.0288,194.0387,193.4637,193.7115,17557.0
2024-10-11 14:20:00,195.41,195.49,194.91,195.0,11603.0,193.7215,193.8008,193.2258,193.315,11603.0
2024-10-11 14:30:00,195.05,195.18,194.67,194.83,21309.0,193.3646,193.4934,192.9878,193.1465,21309.0
2024-10-11 14:40:00,194.84,195.2,194.83,195.05,11194.0,193.1564,193.5133,193.1465,193.3646,11194.0
2024-10-11 14:50:00,194.99,195.04,194.74,194.98,14821.0,193.3051,193.3546,193.0572,193.2952,14821.0
2024-10-11 15:00:00,194.89,194.89,194.22,194.45,28722.0,193.2059,193.2059,192.5417,192.7697,28722.0
2024-10-11 15:10:00,194.5,194.64,194.12,194.2,19854.0,192.8193,192.9581,192.4426,192.5219,19854.0
2024-10-11 15:20:00,194.2,194.62,194.11,194.33,23243.0,192.5219,192.9383,192.4327,192.6508,23243.0
2024-10-11 15:30:00,194.28,194.63,194.28,194.58,22729.0,192.6012,192.9482,192.6012,192.8986,22729.0
2024-10-11 15:40:00,194.56,195.52,194.49,195.47,72944.0,192.8788,193.8305,192.8094,193.7809,72944.0
2024-10-11 15:50:00,195.51,195.84,195.14,195.65,281174.0,193.8206,194.1477,193.4538,193.9594,281174.0
2024-10-14 09:30:00,196.25,196.4,194.01,194.34,40305.0,194.5542,194.7029,192.3335,192.6607,40305.0
2024-10-14 09:40:00,194.51,195.21,194.13,195.04,27619.0,192.8292,193.5232,192.4525,193.3546,27619.0
2024-10-14 09:50:00,195.05,195.61,194.5,195.39,20187.0,193.3646,193.9197,192.8193,193.7016,20187.0
2024-10-14 10:00:00,195.5,195.69,194.9,194.9,37528.0,193.8107,193.999,193.2159,193.2159,37528.0
2024-10-14 10:10:00,194.89,194.96,193.72,194.05,28786.0,193.2059,193.2753,192.0461,192.3732,28786.0
2024-10-14 10:20:00,194.05,195.0,194.0,194.85,11305.0,192.3732,193.315,192.3236,193.1663,11305.0
2024-10-14 10:30:00,194.98,195.61,194.76,195.56,19595.0,193.2952,193.9197,193.0771,193.8702,19595.0
2024-10-14 10:40:00,195.57,196.49,195.43,196.45,38672.0,193.8801,194.7921,193.7413,194.7525,38672.0
2024-10-14 10:50:00,196.24,196.35,195.39,195.94,20455.0,194.5443,194.6533,193.7016,194.2469,20455.0
2024-10-14 11:00:00,196.0,196.56,195.69,196.43,19887.0,194.3064,194.8615,193.999,194.7326,19887.0
2024-10-14 11:10:00,196.52,196.86,196.45,196.61,20599.0,194.8219,195.1589,194.7525,194.9111,20599.0
2024-10-14 11:20:00,196.59,196.6,195.91,196.03,12050.0,194.8913,194.9012,194.2171,194.3361,12050.0
2024-10-14 11:30:00,196.12,196.52,195.82,196.41,8035.0,194.4253,194.8219,194.1279,194.7128,8035.0
2024-10-14 11:40:00,196.41,196.59,196.31,196.42,12733.0,194.7128,194.8913,194.6137,194.7227,12733.0
2024-10-14 11:50:00,196.42,196.43,195.98,196.15,23519.0,194.7227,194.7326,194.2865,194.4551,23519.0
2024-10-14 12:00:00,196.16,196.69,196.14,196.32,50801.0,194.465,194.9904,194.4451,194.6236,50801.0
2024-10-14 12:10:00,196.33,196.8,196.28,196.75,24735.0,194.6335,195.0994,194.5839,195.0499,24735.0
2024-10-14 12:20:00,196.67,197.25,196.6,196.6,29852.0,194.9706,195.5456,194.9012,194.9012,29852.0
2024-10-14 12:30:00,196.59,197.14,196.5,197.13,12923.0,194.8913,195.4365,194.802,195.4266,12923.0
2024-10-14 12:40:00,197.08,197.14,196.84,197.1,12638.0,195.377,195.4365,195.1391,195.3968,12638.0
2024-10-14 12:50:00,197.06,197.5,197.0,197.38,11348.0,195.3572,195.7934,195.2977,195.6744,11348.0
2024-10-14 13:00:00,197.44,197.5,197.17,197.25,16063.0,195.7339,195.7934,195.4662,195.5456,16063.0
2024-10-14 13:10:00,197.25,197.43,197.15,197.19,10167.0,195.5456,195.724,195.4464,195.4861,10167.0
2024-10-14 13:20:00,197.12,197.22,196.66,196.84,14611.0,195.4167,195.5158,194.9607,195.1391,14611.0
2024-10-14 13:30:00,196.82,197.5,196.72,197.47,23805.0,195.1193,195.7934,195.0201,195.7637,23805.0
2024-10-14 13:40:00,197.35,197.38,196.96,196.96,12033.0,195.6447,195.6744,195.2581,195.2581,12033.0
2024-10-14 13:50:00,197.04,197.32,196.96,197.32,8693.0,195.3374,195.6149,195.2581,195.6149,8693.0
2024-10-14 14:00:00,197.19,197.28,196.98,197.18,13697.0,195.4861,195.5753,195.2779,195.4762,13697.0
2024-10-14 14:10:00,197.27,197.27,197.06,197.06,7532.0,195.5654,195.5654,195.3572,195.3572,7532.0
2024-10-14 14:20:00,197.06,197.33,196.92,197.26,16236.0,195.3572,195.6249,195.2184,195.5555,16236.0
2024-10-14 14:30:00,197.39,197.63,197.15,197.62,18674.0,195.6843,195.9223,195.4464,195.9124,18674.0
2024-10-14 14:40:00,197.53,197.85,197.53,197.62,9634.0,195.8231,196.1404,195.8231,195.9124,9634.0
2024-10-14 14:50:00,197.65,197.82,197.58,197.58,13626.0,195.9421,196.1106,195.8727,195.8727,13626.0
2024-10-14 15:00:00,197.57,197.76,197.38,197.74,7470.0,195.8628,196.0511,195.6744,196.0313,7470.0
2024-10-14 15:10:00,197.78,197.94,197.41,197.64,20095.0,196.071,196.2296,195.7042,195.9322,20095.0
2024-10-14 15:20:00,197.64,197.73,197.47,197.68,12919.0,195.9322,196.0214,195.7637,195.9718,12919.0
2024-10-14 15:30:00,197.56,197.67,197.41,197.59,16580.0,195.8529,195.9619,195.7042,195.8826,16580.0
2024-10-14 15:40:00,197.59,197.78,197.16,197.47,49812.0,195.8826,196.071,195.4563,195.7637,49812.0
2024-10-14 15:50:00,197.53,197.54,196.63,196.84,202664.0,195.8231,195.833,194.9309,195.1391,202664.0
2024-10-15 09:30:00,199.69,202.19,199.18,199.18,145055.0,197.9645,200.4429,197.4589,197.4589,145055.0
2024-10-15 09:40:00,199.46,200.05,198.5,199.74,82731.0,197.7365,198.3214,196.7848,198.014,82731.0
2024-10-15 09:50:00,199.74,200.08,198.65,199.3,31070.0,198.014,198.3511,196.9335,197.5778,31070.0
2024-10-15 10:00:00,199.49,201.38,199.39,201.23,31797.0,197.7662,199.6399,197.6671,199.4912,31797.0
2024-10-15 10:10:00,201.33,201.69,200.24,201.37,74180.0,199.5903,199.9472,198.5097,199.63,74180.0
2024-10-15 10:20:00,201.25,201.51,200.43,201.26,65571.0,199.511,199.7687,198.6981,199.5209,65571.0
2024-10-15 10:30:00,201.13,201.15,199.5,199.75,136013.0,199.392,199.4119,197.7761,198.0239,136013.0
2024-10-15 10:40:00,199.44,201.96,199.33,201.83,48933.0,197.7166,200.2149,197.6076,200.086,48933.0
2024-10-15 10:50:00,201.95,201.97,201.29,201.45,25922.0,200.2049,200.2248,199.5506,199.7093,25922.0
2024-10-15 11:00:00,201.46,202.39,201.28,201.66,35031.0,199.7192,200.6411,199.5407,199.9174,35031.0
2024-10-15 11:10:00,201.86,202.29,201.46,202.2,16048.0,200.1157,200.542,199.7192,200.4528,16048.0
2024-10-15 11:20:00,202.16,202.2,201.74,201.85,15738.0,200.4131,200.4528,199.9968,200.1058,15738.0
2024-10-15 11:30:00,201.77,202.13,201.5,201.96,21525.0,200.0265,200.3834,199.7588,200.2149,21525.0
2024-10-15 11:40:00,201.96,202.4,201.66,202.19,33828.0,200.2149,200.6511,199.9174,200.4429,33828.0
2024-10-15 11:50:00,202.28,202.75,202.14,202.57,76709.0,200.5321,200.998,200.3933,200.8196,76709.0
2024-10-15 12:00:00,202.66,203.3,202.4,203.3,33330.0,200.9088,201.5433,200.6511,201.5433,33330.0
2024-10-15 12:10:00,203.26,203.82,203.25,203.46,67436.0,201.5036,202.0588,201.4937,201.7019,67436.0
2024-10-15 12:20:00,203.47,204.11,203.32,203.96,36397.0,201.7118,202.3463,201.5631,202.1976,36397.0
2024-10-15 12:30:00,204.06,204.37,203.89,204.0,34444.0,202.2967,202.604,202.1282,202.2372,34444.0
2024-10-15 12:40:00,203.99,204.19,203.14,203.67,53338.0,202.2273,202.4256,201.3847,201.9101,53338.0
2024-10-15 12:50:00,203.66,204.0,203.26,203.34,30881.0,201.9002,202.2372,201.5036,201.5829,30881.0
2024-10-15 13:00:00,203.35,203.8,202.88,203.11,23689.0,201.5928,202.039,201.1269,201.3549,23689.0
2024-10-15 13:10:00,203.0,203.6,202.91,203.3,18562.0,201.2459,201.8407,201.1566,201.5433,18562.0
2024-10-15 13:20:00,203.25,203.42,203.01,203.3,33464.0,201.4937,201.6622,201.2558,201.5433,33464.0
2024-10-15 13:30:00,203.17,203.61,202.9,203.15,13668.0,201.4144,201.8506,201.1467,201.3946,13668.0
2024-10-15 13:40:00,203.23,203.79,202.96,203.6,16249.0,201.4739,202.029,201.2062,201.8407,16249.0
2024-10-15 13:50:00,203.56,203.92,203.56,203.65,10113.0,201.801,202.1579,201.801,201.8902,10113.0
2024-10-15 14:00:00,203.59,203.79,202.82,202.93,18382.0,201.8308,202.029,201.0674,201.1765,18382.0
2024-10-15 14:10:00,202.99,203.24,202.5,202.57,32855.0,201.236,201.4838,200.7502,200.8196,32855.0
2024-10-15 14:20:00,202.62,202.96,202.5,202.87,15737.0,200.8691,201.2062,200.7502,201.117,15737.0
2024-10-15 14:30:00,202.87,203.35,202.86,203.28,35860.0,201.117,201.5928,201.1071,201.5234,35860.0
2024-10-15 14:40:00,203.22,203.4,203.06,203.28,26106.0,201.464,201.6424,201.3053,201.5234,26106.0
2024-10-15 14:50:00,203.24,203.58,203.24,203.42,12266.0,201.4838,201.8209,201.4838,201.6622,12266.0
2024-10-15 15:00:00,203.38,203.79,202.88,203.25,86882.0,201.6226,202.029,201.1269,201.4937,86882.0
2024-10-15 15:10:00,203.26,203.27,202.35,202.81,48860.0,201.5036,201.5135,200.6015,201.0575,48860.0
2024-10-15 15:20:00,202.85,202.98,201.81,202.63,49411.0,201.0972,201.226,200.0661,200.8791,49411.0
2024-10-15 15:30:00,202.75,203.13,202.54,203.07,44905.0,200.998,201.3747,200.7898,201.3153,44905.0
2024-10-15 15:40:00,203.13,203.3,202.58,202.75,60582.0,201.3747,201.5433,200.8295,200.998,60582.0
2024-10-15 15:50:00,202.83,202.91,202.23,202.42,218367.0,201.0773,201.1566,200.4825,200.6709,218367.0
2024-10-16 09:30:00,202.49,202.73,200.61,201.57,46436.0,200.7403,200.9782,198.8765,199.8282,46436.0
2024-10-16 09:40:00,201.41,202.51,200.77,201.74,32022.0,199.6696,200.7601,199.0351,199.9968,32022.0
2024-10-16 09:50:00,201.66,201.77,200.74,201.29,30066.0,199.9174,200.0265,199.0054,199.5506,30066.0
2024-10-16 10:00:00,201.26,202.6,201.14,202.36,28386.0,199.5209,200.8493,199.4019,200.6114,28386.0
2024-10-16 10:10:00,202.36,202.61,202.17,202.17,18211.0,200.6114,200.8592,200.423,200.423,18211.0
2024-10-16 10:20:00,202.15,202.3,201.92,202.02,34938.0,200.4032,200.5519,200.1752,200.2743,34938.0
2024-10-16 10:30:00,201.91,202.51,201.9,202.04,18823.0,200.1653,200.7601,200.1554,200.2942,18823.0
2024-10-16 10:40:00,201.96,202.55,201.68,202.52,35033.0,200.2149,200.7998,199.9373,200.77,35033.0
2024-10-16 10:50:00,202.53,203.31,202.48,203.21,14307.0,200.7799,201.5532,200.7304,201.4541,14307.0
2024-10-16 11:00:00,203.26,203.35,202.63,203.03,15870.0,201.5036,201.5928,200.8791,201.2756,15870.0
2024-10-16 11:10:00,203.03,203.25,203.0,203.1,9672.0,201.2756,201.4937,201.2459,201.345,9672.0
2024-10-16 11:20:00,203.18,203.2,202.58,202.82,11463.0,201.4243,201.4441,200.8295,201.0674,11463.0
2024-10-16 11:30:00,202.78,202.92,202.3,202.3,7574.0,201.0278,201.1666,200.5519,200.5519,7574.0
2024-10-16 11:40:00,202.22,202.24,201.99,202.06,9979.0,200.4726,200.4924,200.2446,200.314,9979.0
2024-10-16 11:50:00,202.06,202.6,202.03,202.56,19695.0,200.314,200.8493,200.2842,200.8097,19695.0
2024-10-16 12:00:00,202.56,202.99,202.5,202.72,16134.0,200.8097,201.236,200.7502,200.9683,16134.0
2024-10-16 12:10:00,202.72,202.93,202.66,202.74,10092.0,200.9683,201.1765,200.9088,200.9881,10092.0
2024-10-16 12:20:00,202.74,202.79,202.35,202.46,8708.0,200.9881,201.0377,200.6015,200.7105,8708.0
2024-10-16 12:30:00,202.39,202.4,202.18,202.4,10188.0,200.6411,200.6511,200.433,200.6511,10188.0
2024-10-16 12:40:00,202.29,202.3,201.81,201.88,8225.0,200.542,200.5519,200.0661,200.1355,8225.0
2024-10-16 12:50:00,201.88,202.09,201.79,202.02,9114.0,200.1355,200.3437,200.0463,200.2743,9114.0
2024-10-16 13:00:00,202.06,202.22,201.81,201.82,17158.0,200.314,200.4726,200.0661,200.0761,17158.0
2024-10-16 13:10:00,201.89,201.9,201.58,201.68,11616.0,200.1455,200.1554,199.8381,199.9373,11616.0
2024-10-16 13:20:00,201.75,201.94,201.73,201.77,10649.0,200.0067,200.195,199.9868,200.0265,10649.0
2024-10-16 13:30:00,201.78,202.24,201.73,202.1,16764.0,200.0364,200.4924,199.9868,200.3536,16764.0
2024-10-16 13:40:00,202.21,202.27,202.1,202.26,17509.0,200.4627,200.5222,200.3536,200.5123,17509.0
2024-10-16 13:50:00,202.22,202.57,202.21,202.49,15994.0,200.4726,200.8196,200.4627,200.7403,15994.0
2024-10-16 14:00:00,202.49,202.64,202.48,202.53,5924.0,200.7403,200.889,200.7304,200.7799,5924.0
2024-10-16 14:10:00,202.53,202.91,202.53,202.75,5338.0,200.7799,201.1566,200.7799,200.998,5338.0
2024-10-16 14:20:00,202.73,203.21,202.68,202.93,14139.0,200.9782,201.4541,200.9286,201.1765,14139.0
2024-10-16 14:30:00,203.03,203.08,202.43,202.53,6402.0,201.2756,201.3252,200.6808,200.7799,6402.0
2024-10-16 14:40:00,202.53,202.54,202.14,202.15,5775.0,200.7799,200.7898,200.3933,200.4032,5775.0
2024-10-16 14:50:00,202.24,202.24,201.52,202.02,24779.0,200.4924,200.4924,199.7787,200.2743,24779.0
2024-10-16 15:00:00,201.86,201.98,201.75,201.86,6993.0,200.1157,200.2347,200.0067,200.1157,6993.0
2024-10-16 15:10:00,201.88,202.08,201.87,201.97,13987.0,200.1355,200.3338,200.1256,200.2248,13987.0
2024-10-16 15:20:00,202.03,202.03,201.63,201.81,14372.0,200.2842,200.2842,199.8877,200.0661,14372.0
2024-10-16 15:30:00,201.78,201.79,201.41,201.69,16488.0,200.0364,200.0463,199.6696,199.9472,16488.0
2024-10-16 15:40:00,201.69,201.87,201.62,201.77,19048.0,199.9472,200.1256,199.8778,200.0265,19048.0
2024-10-16 15:50:00,201.81,201.88,201.25,201.75,104573.0,200.0661,200.1355,199.511,200.0067,104573.0
2024-10-17 09:30:00,203.15,203.88,201.74,202.38,46426.0,201.3946,202.1183,199.9968,200.6312,46426.0
2024-10-17 09:40:00,202.31,203.95,202.24,203.39,36176.0,200.5618,202.1877,200.4924,201.6325,36176.0
2024-10-17 09:50:00,203.3,203.99,202.97,203.12,16039.0,201.5433,202.2273,201.2161,201.3648,16039.0
2024-10-17 10:00:00,203.0,203.4,202.01,203.19,56327.0,201.2459,201.6424,200.2644,201.4342,56327.0
2024-10-17 10:10:00,203.14,203.83,203.14,203.42,8120.0,201.3847,202.0687,201.3847,201.6622,8120.0
2024-10-17 10:20:00,203.47,204.36,203.4,203.65,14347.0,201.7118,202.5941,201.6424,201.8902,14347.0
2024-10-17 10:30:00,203.71,203.71,203.18,203.62,9077.0,201.9497,201.9497,201.4243,201.8605,9077.0
2024-10-17 10:40:00,203.72,203.83,203.36,203.66,5063.0,201.9596,202.0687,201.6028,201.9002,5063.0
2024-10-17 10:50:00,203.49,203.71,203.33,203.38,9516.0,201.7316,201.9497,201.573,201.6226,9516.0
2024-10-17 11:00:00,203.4,203.4,202.6,202.86,23828.0,201.6424,201.6424,200.8493,201.1071,23828.0
2024-10-17 11:10:00,202.94,203.22,202.44,203.22,73908.0,201.1864,201.464,200.6907,201.464,73908.0
2024-10-17 11:20:00,203.3,204.31,203.3,204.18,15836.0,201.5433,202.5445,201.5433,202.4157,15836.0
2024-10-17 11:30:00,204.18,204.18,203.58,203.67,7667.0,202.4157,202.4157,201.8209,201.9101,7667.0
2024-10-17 11:40:00,203.75,203.81,203.41,203.53,8957.0,201.9894,202.0489,201.6523,201.7713,8957.0
2024-10-17 11:50:00,203.55,203.95,203.38,203.92,15881.0,201.7911,202.1877,201.6226,202.1579,15881.0
2024-10-17 12:00:00,203.8,204.0,203.39,203.63,32493.0,202.039,202.2372,201.6325,201.8704,32493.0
2024-10-17 12:10:00,203.8,203.8,203.27,203.37,6289.0,202.039,202.039,201.5135,201.6127,6289.0
2024-10-17 12:20:00,203.37,203.45,202.95,203.08,22788.0,201.6127,201.692,201.1963,201.3252,22788.0
2024-10-17 12:30:00,203.01,203.38,202.81,203.28,16313.0,201.2558,201.6226,201.0575,201.5234,16313.0
2024-10-17 12:40:00,203.27,203.38,203.12,203.28,12416.0,201.5135,201.6226,201.3648,201.5234,12416.0
2024-10-17 12:50:00,203.29,203.5,203.0,203.15,17405.0,201.5334,201.7415,201.2459,201.3946,17405.0
2024-10-17 13:00:00,203.02,203.02,202.44,202.52,23125.0,201.2657,201.2657,200.6907,200.77,23125.0
2024-10-17 13:10:00,202.53,202.64,202.39,202.42,10876.0,200.7799,200.889,200.6411,200.6709,10876.0
2024-10-17 13:20:00,202.46,202.63,202.44,202.58,5364.0,200.7105,200.8791,200.6907,200.8295,5364.0
2024-10-17 13:30:00,202.64,202.75,202.4,202.67,22106.0,200.889,200.998,200.6511,200.9187,22106.0
2024-10-17 13:40:00,202.6,202.71,202.47,202.58,9014.0,200.8493,200.9584,200.7204,200.8295,9014.0
2024-10-17 13:50:00,202.63,202.63,202.24,202.34,7732.0,200.8791,200.8791,200.4924,200.5916,7732.0
2024-10-17 14:00:00,202.31,202.44,201.92,201.97,20443.0,200.5618,200.6907,200.1752,200.2248,20443.0
2024-10-17 14:10:00,201.92,202.05,201.69,201.91,12797.0,200.1752,200.3041,199.9472,200.1653,12797.0
2024-10-17 14:20:00,201.83,202.52,201.7,202.14,10274.0,200.086,200.77,199.9571,200.3933,10274.0
2024-10-17 14:30:00,202.21,202.77,202.19,202.69,24898.0,200.4627,201.0179,200.4429,200.9385,24898.0
2024-10-17 14:40:00,202.63,202.79,202.51,202.68,7091.0,200.8791,201.0377,200.7601,200.9286,7091.0
2024-10-17 14:50:00,202.64,202.69,202.41,202.48,5453.0,200.889,200.9385,200.661,200.7304,5453.0
2024-10-17 15:00:00,202.46,202.55,201.83,201.93,10395.0,200.7105,200.7998,200.086,200.1851,10395.0
2024-10-17 15:10:00,201.91,202.03,201.45,201.58,22934.0,200.1653,200.2842,199.7093,199.8381,22934.0
2024-10-17 15:20:00,201.5,201.55,201.14,201.3,10189.0,199.7588,199.8084,199.4019,199.5606,10189.0
2024-10-17 15:30:00,201.2,201.48,200.96,201.48,17865.0,199.4614,199.739,199.2235,199.739,17865.0
2024-10-17 15:40:00,201.38,201.49,201.13,201.46,23523.0,199.6399,199.7489,199.392,199.7192,23523.0
2024-10-17 15:50:00,201.49,201.49,200.91,201.34,114012.0,199.7489,199.7489,199.1739,199.6002,114012.0
2024-10-18 09:30:00,201.55,201.61,198.61,199.81,126503.0,199.8084,199.8679,196.8938,198.0834,126503.0
2024-10-18 09:40:00,200.02,200.11,198.75,198.89,20410.0,198.2916,198.3808,197.0326,197.1714,20410.0
2024-10-18 09:50:00,198.84,199.12,198.14,199.0,51724.0,197.1218,197.3994,196.4279,197.2804,51724.0
2024-10-18 10:00:00,198.77,200.15,198.77,199.5,25301.0,197.0524,198.4205,197.0524,197.7761,25301.0
2024-10-18 10:10:00,199.46,200.41,199.36,200.26,28968.0,197.7365,198.6782,197.6373,198.5295,28968.0
2024-10-18 10:20:00,200.28,200.36,199.75,200.24,21223.0,198.5494,198.6287,198.0239,198.5097,21223.0
2024-10-18 10:30:00,200.25,200.61,199.91,200.32,23406.0,198.5196,198.8765,198.1826,198.589,23406.0
2024-10-18 10:40:00,200.43,200.52,199.83,199.84,18879.0,198.6981,198.7873,198.1033,198.1132,18879.0
2024-10-18 10:50:00,199.76,199.92,199.62,199.66,20822.0,198.0339,198.1925,197.8951,197.9347,20822.0
2024-10-18 11:00:00,199.72,199.84,199.51,199.7,10115.0,197.9942,198.1132,197.786,197.9744,10115.0
2024-10-18 11:10:00,199.58,199.8,199.16,199.31,9367.0,197.8554,198.0735,197.439,197.5878,9367.0
2024-10-18 11:20:00,199.31,199.37,198.9,199.33,26428.0,197.5878,197.6472,197.1813,197.6076,26428.0
2024-10-18 11:30:00,199.37,199.45,199.08,199.33,12543.0,197.6472,197.7265,197.3597,197.6076,12543.0
2024-10-18 11:40:00,199.38,199.9,199.25,199.67,25756.0,197.6571,198.1727,197.5283,197.9446,25756.0
2024-10-18 11:50:00,199.67,199.81,199.47,199.52,5164.0,197.9446,198.0834,197.7464,197.7959,5164.0
2024-10-18 12:00:00,199.54,199.8,199.41,199.59,5124.0,197.8158,198.0735,197.6869,197.8653,5124.0
2024-10-18 12:10:00,199.52,199.62,199.45,199.6,4576.0,197.7959,197.8951,197.7265,197.8752,4576.0
2024-10-18 12:20:00,199.6,200.0,199.6,199.77,20369.0,197.8752,198.2718,197.8752,198.0438,20369.0
2024-10-18 12:30:00,199.89,200.32,199.84,200.26,117518.0,198.1627,198.589,198.1132,198.5295,117518.0
2024-10-18 12:40:00,200.28,200.42,200.12,200.42,4271.0,198.5494,198.6882,198.3908,198.6882,4271.0
2024-10-18 12:50:00,200.34,200.42,199.97,199.97,9710.0,198.6089,198.6882,198.242,198.242,9710.0
2024-10-18 13:00:00,199.97,200.05,199.53,199.66,8928.0,198.242,198.3214,197.8059,197.9347,8928.0
2024-10-18 13:10:00,199.67,199.87,199.37,199.5,7029.0,197.9446,198.1429,197.6472,197.7761,7029.0
2024-10-18 13:20:00,199.52,199.71,199.51,199.53,4251.0,197.7959,197.9843,197.786,197.8059,4251.0
2024-10-18 13:30:00,199.52,199.77,199.45,199.6,12277.0,197.7959,198.0438,197.7265,197.8752,12277.0
2024-10-18 13:40:00,199.6,199.84,199.5,199.73,8050.0,197.8752,198.1132,197.7761,198.0041,8050.0
2024-10-18 13:50:00,199.69,199.7,199.43,199.44,6523.0,197.9645,197.9744,197.7067,197.7166,6523.0
2024-10-18 14:00:00,199.47,199.53,199.17,199.39,20037.0,197.7464,197.8059,197.449,197.6671,20037.0
2024-10-18 14:10:00,199.49,199.86,199.46,199.84,14309.0,197.7662,198.133,197.7365,198.1132,14309.0
2024-10-18 14:20:00,199.75,200.06,199.74,200.0,5636.0,198.0239,198.3313,198.014,198.2718,5636.0
2024-10-18 14:30:00,200.0,200.29,199.81,200.15,9379.0,198.2718,198.5593,198.0834,198.4205,9379.0
2024-10-18 14:40:00,200.15,200.31,200.15,200.25,3883.0,198.4205,198.5791,198.4205,198.5196,3883.0
2024-10-18 14:50:00,200.22,200.3,200.13,200.22,7892.0,198.4899,198.5692,198.4007,198.4899,7892.0
2024-10-18 15:00:00,200.17,200.23,199.92,200.17,9928.0,198.4403,198.4998,198.1925,198.4403,9928.0
2024-10-18 15:10:00,200.19,200.35,200.09,200.13,6039.0,198.4601,198.6188,198.361,198.4007,6039.0
2024-10-18 15:20:00,200.13,200.17,199.75,199.76,9587.0,198.4007,198.4403,198.0239,198.0339,9587.0
2024-10-18 15:30:00,199.71,199.84,199.53,199.54,19319.0,197.9843,198.1132,197.8059,197.8158,19319.0
2024-10-18 15:40:00,199.5,200.21,199.43,200.03,21479.0,197.7761,198.48,197.7067,198.3015,21479.0
2024-10-18 15:50:00,200.03,200.27,199.87,199.9,106331.0,198.3015,198.5395,198.1429,198.1727,106331.0
2024-10-21 09:30:00,199.09,199.72,198.25,198.89,45793.0,197.3697,197.9942,196.5369,197.1714,45793.0
2024-10-21 09:40:00,199.01,199.95,198.8,199.79,22254.0,197.2903,198.2222,197.0822,198.0636,22254.0
2024-10-21 09:50:00,199.9,200.07,199.6,200.0,23147.0,198.1727,198.3412,197.8752,198.2718,23147.0
2024-10-21 10:00:00,200.05,200.71,199.9,200.22,18746.0,198.3214,198.9757,198.1727,198.4899,18746.0
2024-10-21 10:10:00,200.4,200.89,200.32,200.74,10430.0,198.6683,199.1541,198.589,199.0054,10430.0
2024-10-21 10:20:00,200.44,200.44,199.9,200.35,11323.0,198.708,198.708,198.1727,198.6188,11323.0
2024-10-21 10:30:00,200.2,200.26,199.93,200.22,9621.0,198.4701,198.5295,198.2024,198.4899,9621.0
2024-10-21 10:40:00,200.09,200.3,199.68,200.28,17396.0,198.361,198.5692,197.9546,198.5494,17396.0
2024-10-21 10:50:00,200.35,200.62,200.09,200.25,12631.0,198.6188,198.8864,198.361,198.5196,12631.0
2024-10-21 11:00:00,200.25,200.27,199.41,199.41,13064.0,198.5196,198.5395,197.6869,197.6869,13064.0
2024-10-21 11:10:00,199.47,199.77,199.47,199.61,6057.0,197.7464,198.0438,197.7464,197.8852,6057.0
2024-10-21 11:20:00,199.61,199.61,199.16,199.25,6497.0,197.8852,197.8852,197.439,197.5283,6497.0
2024-10-21 11:30:00,199.22,199.83,199.21,199.83,9371.0,197.4985,198.1033,197.4886,198.1033,9371.0
2024-10-21 11:40:00,199.8,200.27,199.79,200.18,6252.0,198.0735,198.5395,198.0636,198.4502,6252.0
2024-10-21 11:50:00,200.23,200.47,200.0,200.43,9080.0,198.4998,198.7377,198.2718,198.6981,9080.0
2024-10-21 12:00:00,200.46,200.57,200.17,200.28,6357.0,198.7278,198.8369,198.4403,198.5494,6357.0
2024-10-21 12:10:00,200.26,200.27,200.05,200.14,4716.0,198.5295,198.5395,198.3214,198.4106,4716.0
2024-10-21 12:20:00,200.11,200.11,199.73,199.74,4206.0,198.3808,198.3808,198.0041,198.014,4206.0
2024-10-21 12:30:00,199.77,199.87,199.56,199.62,7148.0,198.0438,198.1429,197.8356,197.8951,7148.0
2024-10-21 12:40:00,199.66,199.95,199.6,199.67,5808.0,197.9347,198.2222,197.8752,197.9446,5808.0
2024-10-21 12:50:00,199.73,200.27,199.66,200.22,4576.0,198.0041,198.5395,197.9347,198.4899,4576.0
2024-10-21 13:00:00,200.17,200.64,200.07,200.64,5794.0,198.4403,198.9063,198.3412,198.9063,5794.0
2024-10-21 13:10:00,200.53,200.86,200.39,200.52,6889.0,198.7972,199.1244,198.6584,198.7873,6889.0
2024-10-21 13:20:00,200.59,200.86,200.57,200.65,3265.0,198.8567,199.1244,198.8369,198.9162,3265.0
2024-10-21 13:30:00,200.84,200.88,200.4,200.4,21414.0,199.1045,199.1442,198.6683,198.6683,21414.0
2024-10-21 13:40:00,200.34,200.46,199.96,199.99,6507.0,198.6089,198.7278,198.2321,198.2619,6507.0
2024-10-21 13:50:00,200.01,200.24,200.0,200.08,8878.0,198.2817,198.5097,198.2718,198.3511,8878.0
2024-10-21 14:00:00,200.0,200.14,199.67,199.67,11739.0,198.2718,198.4106,197.9446,197.9446,11739.0
2024-10-21 14:10:00,199.7,199.96,199.55,199.65,20900.0,197.9744,198.2321,197.8257,197.9248,20900.0
2024-10-21 14:20:00,199.66,199.9,199.51,199.74,9566.0,197.9347,198.1727,197.786,198.014,9566.0
2024-10-21 14:30:00,199.73,199.73,199.37,199.5,11505.0,198.0041,198.0041,197.6472,197.7761,11505.0
2024-10-21 14:40:00,199.53,199.57,199.21,199.5,11478.0,197.8059,197.8455,197.4886,197.7761,11478.0
2024-10-21 14:50:00,199.5,199.72,199.45,199.72,11155.0,197.7761,197.9942,197.7265,197.9942,11155.0
2024-10-21 15:00:00,199.86,200.27,199.85,200.15,6063.0,198.133,198.5395,198.1231,198.4205,6063.0
2024-10-21 15:10:00,200.12,200.34,200.12,200.26,7172.0,198.3908,198.6089,198.3908,198.5295,7172.0
2024-10-21 15:20:00,200.28,200.39,200.14,200.3,14381.0,198.5494,198.6584,198.4106,198.5692,14381.0
2024-10-21 15:30:00,200.26,200.36,199.82,199.82,18428.0,198.5295,198.6287,198.0933,198.0933,18428.0
2024-10-21 15:40:00,199.76,200.02,199.62,199.9,39497.0,198.0339,198.2916,197.8951,198.1727,39497.0
2024-10-21 15:50:00,199.97,200.52,199.74,199.97,104744.0,198.242,198.7873,198.014,198.242,104744.0
2024-10-22 09:30:00,199.6,200.34,199.01,199.69,47401.0,197.8752,198.6089,197.2903,197.9645,47401.0
2024-10-22 09:40:00,199.69,199.69,198.68,199.2,16518.0,197.9645,197.9645,196.9632,197.4787,16518.0
2024-10-22 09:50:00,199.06,199.56,198.6,199.44,32433.0,197.3399,197.8356,196.8839,197.7166,32433.0
2024-10-22 10:00:00,199.61,201.06,199.61,200.75,24167.0,197.8852,199.3226,197.8852,199.0153,24167.0
2024-10-22 10:10:00,200.75,201.14,200.34,200.85,10099.0,199.0153,199.4019,198.6089,199.1144,10099.0
2024-10-22 10:20:00,201.0,201.1,200.62,200.97,15787.0,199.2631,199.3623,198.8864,199.2334,15787.0
2024-10-22 10:30:00,201.12,201.44,201.11,201.44,9553.0,199.3821,199.6993,199.3722,199.6993,9553.0
2024-10-22 10:40:00,201.28,201.98,201.15,201.98,14721.0,199.5407,200.2347,199.4119,200.2347,14721.0
2024-10-22 10:50:00,201.97,202.41,201.78,202.34,12957.0,200.2248,200.661,200.0364,200.5916,12957.0
2024-10-22 11:00:00,202.33,203.1,202.25,202.57,18949.0,200.5817,201.345,200.5023,200.8196,18949.0
2024-10-22 11:10:00,202.45,202.5,202.26,202.42,8094.0,200.7006,200.7502,200.5123,200.6709,8094.0
2024-10-22 11:20:00,202.4,202.41,201.73,201.88,21224.0,200.6511,200.661,199.9868,200.1355,21224.0
2024-10-22 11:30:00,201.82,202.12,201.82,202.05,7311.0,200.0761,200.3735,200.0761,200.3041,7311.0
2024-10-22 11:40:00,202.09,202.5,201.96,202.46,7669.0,200.3437,200.7502,200.2149,200.7105,7669.0
2024-10-22 11:50:00,202.3,202.56,202.25,202.5,6901.0,200.5519,200.8097,200.5023,200.7502,6901.0
2024-10-22 12:00:00,202.4,202.66,202.39,202.6,7148.0,200.6511,200.9088,200.6411,200.8493,7148.0
2024-10-22 12:10:00,202.7,202.97,202.5,202.57,17734.0,200.9485,201.2161,200.7502,200.8196,17734.0
2024-10-22 12:20:00,202.59,202.66,202.3,202.35,4375.0,200.8394,200.9088,200.5519,200.6015,4375.0
2024-10-22 12:30:00,202.48,202.77,202.24,202.77,7109.0,200.7304,201.0179,200.4924,201.0179,7109.0
2024-10-22 12:40:00,202.8,203.45,202.79,203.16,18341.0,201.0476,201.692,201.0377,201.4045,18341.0
2024-10-22 12:50:00,203.22,203.41,203.04,203.34,13550.0,201.464,201.6523,201.2855,201.5829,13550.0
2024-10-22 13:00:00,203.34,203.43,203.1,203.31,23831.0,201.5829,201.6722,201.345,201.5532,23831.0
2024-10-22 13:10:00,203.21,203.43,203.14,203.4,7838.0,201.4541,201.6722,201.3847,201.6424,7838.0
2024-10-22 13:20:00,203.4,203.54,203.36,203.48,9585.0,201.6424,201.7812,201.6028,201.7217,9585.0
2024-10-22 13:30:00,203.43,203.56,203.31,203.44,16608.0,201.6722,201.801,201.5532,201.6821,16608.0
2024-10-22 13:40:00,203.47,203.9,203.36,203.87,13823.0,201.7118,202.1381,201.6028,202.1083,13823.0
2024-10-22 13:50:00,203.88,203.91,203.33,203.38,20273.0,202.1183,202.148,201.573,201.6226,20273.0
2024-10-22 14:00:00,203.43,203.51,203.19,203.28,6223.0,201.6722,201.7515,201.4342,201.5234,6223.0
2024-10-22 14:10:00,203.23,203.6,203.2,203.52,5580.0,201.4739,201.8407,201.4441,201.7614,5580.0
2024-10-22 14:20:00,203.51,203.6,203.37,203.6,10220.0,201.7515,201.8407,201.6127,201.8407,10220.0
2024-10-22 14:30:00,203.59,203.84,203.51,203.84,8425.0,201.8308,202.0786,201.7515,202.0786,8425.0
2024-10-22 14:40:00,203.76,203.82,203.49,203.49,9045.0,201.9993,202.0588,201.7316,201.7316,9045.0
2024-10-22 14:50:00,203.57,203.71,203.31,203.32,7280.0,201.8109,201.9497,201.5532,201.5631,7280.0
2024-10-22 15:00:00,203.31,203.47,203.23,203.28,7913.0,201.5532,201.7118,201.4739,201.5234,7913.0
2024-10-22 15:10:00,203.3,203.52,203.23,203.52,4675.0,201.5433,201.7614,201.4739,201.7614,4675.0
2024-10-22 15:20:00,203.52,203.7,203.38,203.58,10057.0,201.7614,201.9398,201.6226,201.8209,10057.0
2024-10-22 15:30:00,203.58,203.82,203.47,203.49,20025.0,201.8209,202.0588,201.7118,201.7316,20025.0
2024-10-22 15:40:00,203.51,203.61,203.24,203.24,17075.0,201.7515,201.8506,201.4838,201.4838,17075.0
2024-10-22 15:50:00,203.28,203.64,203.05,203.43,52146.0,201.5234,201.8803,201.2954,201.6722,52146.0
2024-10-23 09:30:00,202.0,202.34,201.0,201.75,39280.0,200.2545,200.5916,199.2631,200.0067,39280.0
2024-10-23 09:40:00,201.75,202.0,201.4,201.5,33521.0,200.0067,200.2545,199.6597,199.7588,33521.0
2024-10-23 09:50:00,201.53,201.66,200.53,200.53,23704.0,199.7886,199.9174,198.7972,198.7972,23704.0
2024-10-23 10:00:00,200.65,201.26,200.34,200.58,49203.0,198.9162,199.5209,198.6089,198.8468,49203.0
2024-10-23 10:10:00,200.65,201.03,200.38,200.39,21838.0,198.9162,199.2929,198.6485,198.6584,21838.0
2024-10-23 10:20:00,200.45,201.96,200.35,201.92,27487.0,198.7179,200.2149,198.6188,200.1752,27487.0
2024-10-23 10:30:00,202.06,202.73,201.89,202.24,8670.0,200.314,200.9782,200.1455,200.4924,8670.0
2024-10-23 10:40:00,202.43,202.46,202.16,202.25,3752.0,200.6808,200.7105,200.4131,200.5023,3752.0
2024-10-23 10:50:00,202.21,202.21,201.77,201.84,5620.0,200.4627,200.4627,200.0265,200.0959,5620.0
2024-10-23 11:00:00,201.73,201.94,201.49,201.82,23626.0,199.9868,200.195,199.7489,200.0761,23626.0
2024-10-23 11:10:00,201.8,201.82,201.47,201.66,16250.0,200.0562,200.0761,199.7291,199.9174,16250.0
2024-10-23 11:20:00,201.66,202.19,201.58,201.75,16326.0,199.9174,200.4429,199.8381,200.0067,16326.0
2024-10-23 11:30:00,201.73,202.49,201.72,202.48,7324.0,199.9868,200.7403,199.9769,200.7304,7324.0
2024-10-23 11:40:00,202.44,202.53,202.21,202.3,3349.0,200.6907,200.7799,200.4627,200.5519,3349.0
2024-10-23 11:50:00,202.42,202.58,202.27,202.55,2659.0,200.6709,200.8295,200.5222,200.7998,2659.0
2024-10-23 12:00:00,202.44,202.44,201.89,201.94,4479.0,200.6907,200.6907,200.1455,200.195,4479.0
2024-10-23 12:10:00,201.95,202.01,201.76,201.91,3985.0,200.2049,200.2644,200.0166,200.1653,3985.0
2024-10-23 12:20:00,201.89,201.9,201.34,201.34,3936.0,200.1455,200.1554,199.6002,199.6002,3936.0
2024-10-23 12:30:00,201.39,201.6,201.15,201.31,4090.0,199.6498,199.858,199.4119,199.5705,4090.0
2024-10-23 12:40:00,201.28,201.9,201.27,201.89,7712.0,199.5407,200.1554,199.5308,200.1455,7712.0
2024-10-23 12:50:00,201.9,201.9,201.33,201.55,12651.0,200.1554,200.1554,199.5903,199.8084,12651.0
2024-10-23 13:00:00,201.54,201.54,200.96,201.06,10337.0,199.7985,199.7985,199.2235,199.3226,10337.0
2024-10-23 13:10:00,200.96,200.96,200.21,200.31,10464.0,199.2235,199.2235,198.48,198.5791,10464.0
2024-10-23 13:20:00,200.27,200.63,200.25,200.63,5174.0,198.5395,198.8963,198.5196,198.8963,5174.0
2024-10-23 13:30:00,200.61,200.81,200.02,200.02,14311.0,198.8765,199.0748,198.2916,198.2916,14311.0
2024-10-23 13:40:00,200.24,200.59,200.03,200.46,19995.0,198.5097,198.8567,198.3015,198.7278,19995.0
2024-10-23 13:50:00,200.46,200.46,200.1,200.11,7303.0,198.7278,198.7278,198.3709,198.3808,7303.0
2024-10-23 14:00:00,200.07,200.07,199.67,199.85,10136.0,198.3412,198.3412,197.9446,198.1231,10136.0
2024-10-23 14:10:00,199.96,200.02,199.71,199.96,15621.0,198.2321,198.2916,197.9843,198.2321,15621.0
2024-10-23 14:20:00,200.02,200.25,199.89,200.22,8391.0,198.2916,198.5196,198.1627,198.4899,8391.0
2024-10-23 14:30:00,200.05,200.76,199.96,200.58,29286.0,198.3214,199.0252,198.2321,198.8468,29286.0
2024-10-23 14:40:00,200.56,200.66,200.43,200.66,4383.0,198.8269,198.9261,198.6981,198.9261,4383.0
2024-10-23 14:50:00,200.67,200.79,200.48,200.75,4953.0,198.936,199.055,198.7476,199.0153,4953.0
2024-10-23 15:00:00,200.72,200.96,200.61,200.84,14093.0,198.9856,199.2235,198.8765,199.1045,14093.0
2024-10-23 15:10:00,200.79,200.8,200.56,200.56,7015.0,199.055,199.0649,198.8269,198.8269,7015.0
2024-10-23 15:20:00,200.57,200.7,200.37,200.58,8166.0,198.8369,198.9657,198.6386,198.8468,8166.0
2024-10-23 15:30:00,200.59,200.72,200.32,200.56,6204.0,198.8567,198.9856,198.589,198.8269,6204.0
2024-10-23 15:40:00,200.76,200.95,200.57,200.57,12372.0,199.0252,199.2136,198.8369,198.8369,12372.0
2024-10-23 15:50:00,200.72,201.21,200.61,201.14,71293.0,198.9856,199.4713,198.8765,199.4019,71293.0
2024-10-24 09:30:00,202.32,202.95,200.42,201.43,50498.0,200.5717,201.1963,198.6882,199.6894,50498.0
2024-10-24 09:40:00,201.46,202.01,200.36,201.95,21611.0,199.7192,200.2644,198.6287,200.2049,21611.0
2024-10-24 09:50:00,201.78,202.43,201.74,201.81,11394.0,200.0364,200.6808,199.9968,200.0661,11394.0
2024-10-24 10:00:00,201.98,202.97,201.66,202.62,23290.0,200.2347,201.2161,199.9174,200.8691,23290.0
2024-10-24 10:10:00,202.65,203.28,202.18,203.17,18032.0,200.8989,201.5234,200.433,201.4144,18032.0
2024-10-24 10:20:00,203.21,204.22,203.21,203.7,44217.0,201.4541,202.4553,201.4541,201.9398,44217.0
2024-10-24 10:30:00,203.77,204.03,203.45,203.45,21213.0,202.0092,202.267,201.692,201.692,21213.0
2024-10-24 10:40:00,203.48,203.98,203.27,203.89,19969.0,201.7217,202.2174,201.5135,202.1282,19969.0
2024-10-24 10:50:00,203.89,204.02,203.49,203.91,30959.0,202.1282,202.2571,201.7316,202.148,30959.0
2024-10-24 11:00:00,203.9,203.9,202.41,202.46,20806.0,202.1381,202.1381,200.661,200.7105,20806.0
2024-10-24 11:10:00,202.53,202.86,202.42,202.5,8605.0,200.7799,201.1071,200.6709,200.7502,8605.0
2024-10-24 11:20:00,202.53,202.75,202.32,202.62,7949.0,200.7799,200.998,200.5717,200.8691,7949.0
2024-10-24 11:30:00,202.61,202.81,202.5,202.5,6762.0,200.8592,201.0575,200.7502,200.7502,6762.0
2024-10-24 11:40:00,202.48,202.59,201.71,201.75,17910.0,200.7304,200.8394,199.967,200.0067,17910.0
2024-10-24 11:50:00,201.75,201.78,201.36,201.4,7198.0,200.0067,200.0364,199.62,199.6597,7198.0
2024-10-24 12:00:00,201.42,201.44,201.17,201.27,5653.0,199.6795,199.6993,199.4317,199.5308,5653.0
2024-10-24 12:10:00,201.27,201.27,200.87,200.9,7708.0,199.5308,199.5308,199.1343,199.164,7708.0
2024-10-24 12:20:00,200.92,201.3,200.92,201.23,5333.0,199.1838,199.5606,199.1838,199.4912,5333.0
2024-10-24 12:30:00,201.48,201.64,201.3,201.64,5014.0,199.739,199.8976,199.5606,199.8976,5014.0
2024-10-24 12:40:00,201.56,202.0,201.46,202.0,2632.0,199.8183,200.2545,199.7192,200.2545,2632.0
2024-10-24 12:50:00,202.01,202.01,201.74,201.99,6597.0,200.2644,200.2644,199.9968,200.2446,6597.0
2024-10-24 13:00:00,201.89,201.89,201.38,201.5,3799.0,200.1455,200.1455,199.6399,199.7588,3799.0
2024-10-24 13:10:00,201.51,201.67,201.29,201.67,2656.0,199.7687,199.9274,199.5506,199.9274,2656.0
2024-10-24 13:20:00,201.63,201.86,201.55,201.83,4662.0,199.8877,200.1157,199.8084,200.086,4662.0
2024-10-24 13:30:00,201.92,202.0,201.68,201.78,16829.0,200.1752,200.2545,199.9373,200.0364,16829.0
2024-10-24 13:40:00,201.77,202.09,201.74,201.74,10984.0,200.0265,200.3437,199.9968,199.9968,10984.0
2024-10-24 13:50:00,201.6,201.79,201.55,201.61,2993.0,199.858,200.0463,199.8084,199.8679,2993.0
2024-10-24 14:00:00,201.54,201.63,201.23,201.55,10071.0,199.7985,199.8877,199.4912,199.8084,10071.0
2024-10-24 14:10:00,201.41,201.69,201.36,201.69,9136.0,199.6696,199.9472,199.62,199.9472,9136.0
2024-10-24 14:20:00,201.63,202.02,201.59,202.02,23503.0,199.8877,200.2743,199.848,200.2743,23503.0
2024-10-24 14:30:00,202.02,202.05,201.81,201.81,4658.0,200.2743,200.3041,200.0661,200.0661,4658.0
2024-10-24 14:40:00,201.73,202.16,201.64,202.16,4660.0,199.9868,200.4131,199.8976,200.4131,4660.0
2024-10-24 14:50:00,202.33,202.33,202.07,202.09,1826.0,200.5817,200.5817,200.3239,200.3437,1826.0
2024-10-24 15:00:00,201.98,202.31,201.91,202.07,22037.0,200.2347,200.5618,200.1653,200.3239,22037.0
2024-10-24 15:10:00,202.19,202.43,202.15,202.26,8019.0,200.4429,200.6808,200.4032,200.5123,8019.0
2024-10-24 15:20:00,202.34,202.46,202.28,202.34,11387.0,200.5916,200.7105,200.5321,200.5916,11387.0
2024-10-24 15:30:00,202.31,202.88,202.27,202.64,19049.0,200.5618,201.1269,200.5222,200.889,19049.0
2024-10-24 15:40:00,202.62,202.97,202.38,202.9,18006.0,200.8691,201.2161,200.6312,201.1467,18006.0
2024-10-24 15:50:00,202.93,203.26,202.88,202.95,94090.0,201.1765,201.5036,201.1269,201.1963,94090.0
2024-10-25 09:30:00,202.76,203.52,201.03,201.92,23638.0,201.0079,201.7614,199.2929,200.1752,23638.0
2024-10-25 09:40:00,202.19,202.49,201.11,201.87,18759.0,200.4429,200.7403,199.3722,200.1256,18759.0
2024-10-25 09:50:00,201.83,201.83,201.0,201.47,22802.0,200.086,200.086,199.2631,199.7291,22802.0
2024-10-25 10:00:00,201.49,202.5,201.28,202.0,13232.0,199.7489,200.7502,199.5407,200.2545,13232.0
2024-10-25 10:10:00,202.08,202.27,201.85,202.11,3790.0,200.3338,200.5222,200.1058,200.3636,3790.0
2024-10-25 10:20:00,202.1,203.0,202.01,202.69,14993.0,200.3536,201.2459,200.2644,200.9385,14993.0
2024-10-25 10:30:00,202.69,202.81,201.93,201.95,14693.0,200.9385,201.0575,200.1851,200.2049,14693.0
2024-10-25 10:40:00,201.8,202.18,201.46,201.73,14791.0,200.0562,200.433,199.7192,199.9868,14791.0
2024-10-25 10:50:00,201.8,202.17,201.7,201.92,4802.0,200.0562,200.423,199.9571,200.1752,4802.0
2024-10-25 11:00:00,202.08,202.21,201.41,201.53,7042.0,200.3338,200.4627,199.6696,199.7886,7042.0
2024-10-25 11:10:00,201.53,201.61,201.3,201.49,7074.0,199.7886,199.8679,199.5606,199.7489,7074.0
2024-10-25 11:20:00,201.45,201.49,200.92,200.99,10555.0,199.7093,199.7489,199.1838,199.2532,10555.0
2024-10-25 11:30:00,200.97,201.28,200.86,200.99,16226.0,199.2334,199.5407,199.1244,199.2532,16226.0
2024-10-25 11:40:00,201.0,201.53,200.99,201.49,6896.0,199.2631,199.7886,199.2532,199.7489,6896.0
2024-10-25 11:50:00,201.37,201.43,201.27,201.36,2427.0,199.63,199.6894,199.5308,199.62,2427.0
2024-10-25 12:00:00,201.3,201.33,201.1,201.31,6190.0,199.5606,199.5903,199.3623,199.5705,6190.0
2024-10-25 12:10:00,201.31,201.56,201.31,201.43,5063.0,199.5705,199.8183,199.5705,199.6894,5063.0
2024-10-25 12:20:00,201.37,201.71,201.28,201.6,7128.0,199.63,199.967,199.5407,199.858,7128.0
2024-10-25 12:30:00,201.64,201.65,201.25,201.31,2543.0,199.8976,199.9075,199.511,199.5705,2543.0
2024-10-25 12:40:00,201.23,201.45,201.23,201.37,3608.0,199.4912,199.7093,199.4912,199.63,3608.0
2024-10-25 12:50:00,201.4,201.44,201.22,201.33,2998.0,199.6597,199.6993,199.4812,199.5903,2998.0
2024-10-25 13:00:00,201.27,201.28,201.03,201.11,4231.0,199.5308,199.5407,199.2929,199.3722,4231.0
2024-10-25 13:10:00,201.08,201.17,200.44,200.44,10866.0,199.3425,199.4317,198.708,198.708,10866.0
2024-10-25 13:20:00,200.39,200.66,200.1,200.48,10159.0,198.6584,198.9261,198.3709,198.7476,10159.0
2024-10-25 13:30:00,200.48,200.78,200.45,200.55,14357.0,198.7476,199.045,198.7179,198.817,14357.0
2024-10-25 13:40:00,200.59,200.74,200.08,200.74,9034.0,198.8567,199.0054,198.3511,199.0054,9034.0
2024-10-25 13:50:00,200.67,200.79,199.89,199.93,9902.0,198.936,199.055,198.1627,198.2024,9902.0
2024-10-25 14:00:00,199.86,200.07,199.42,199.86,14566.0,198.133,198.3412,197.6968,198.133,14566.0
2024-10-25 14:10:00,199.72,200.08,199.5,200.0,12336.0,197.9942,198.3511,197.7761,198.2718,12336.0
2024-10-25 14:20:00,200.0,200.32,199.93,200.3,11922.0,198.2718,198.589,198.2024,198.5692,11922.0
2024-10-25 14:30:00,200.22,200.67,200.18,200.65,11738.0,198.4899,198.936,198.4502,198.9162,11738.0
2024-10-25 14:40:00,200.51,200.94,200.51,200.71,11703.0,198.7774,199.2037,198.7774,198.9757,11703.0
2024-10-25 14:50:00,200.7,200.73,200.48,200.7,4751.0,198.9657,198.9955,198.7476,198.9657,4751.0
2024-10-25 15:00:00,200.69,200.88,200.42,200.51,10055.0,198.9558,199.1442,198.6882,198.7774,10055.0
2024-10-25 15:10:00,200.49,200.53,200.07,200.29,12915.0,198.7576,198.7972,198.3412,198.5593,12915.0
2024-10-25 15:20:00,200.27,200.73,200.24,200.73,10396.0,198.5395,198.9955,198.5097,198.9955,10396.0
2024-10-25 15:30:00,200.74,200.74,200.53,200.53,6550.0,199.0054,199.0054,198.7972,198.7972,6550.0
2024-10-25 15:40:00,200.51,200.65,200.39,200.5,16149.0,198.7774,198.9162,198.6584,198.7675,16149.0
2024-10-25 15:50:00,200.5,200.95,200.17,200.91,110199.0,198.7675,199.2136,198.4403,199.1739,110199.0
2024-10-28 09:30:00,206.0,207.7,203.05,203.74,195158.0,204.2199,205.9053,201.2954,201.9795,195158.0
2024-10-28 09:40:00,203.74,204.19,202.5,202.84,46117.0,201.9795,202.4256,200.7502,201.0872,46117.0
2024-10-28 09:50:00,202.68,203.55,202.41,203.14,42928.0,200.9286,201.7911,200.661,201.3847,42928.0
2024-10-28 10:00:00,203.17,204.81,202.99,204.28,58916.0,201.4144,203.0402,201.236,202.5148,58916.0
2024-10-28 10:10:00,204.48,204.48,202.53,202.77,51268.0,202.7131,202.7131,200.7799,201.0179,51268.0
2024-10-28 10:20:00,202.43,203.2,201.82,202.27,45445.0,200.6808,201.4441,200.0761,200.5222,45445.0
2024-10-28 10:30:00,202.05,202.43,201.5,201.55,57395.0,200.3041,200.6808,199.7588,199.8084,57395.0
2024-10-28 10:40:00,201.76,202.73,201.48,202.69,20215.0,200.0166,200.9782,199.739,200.9385,20215.0
2024-10-28 10:50:00,202.64,203.16,202.25,202.96,31609.0,200.889,201.4045,200.5023,201.2062,31609.0
2024-10-28 11:00:00,203.02,203.57,202.76,203.5,11316.0,201.2657,201.8109,201.0079,201.7415,11316.0
2024-10-28 11:10:00,203.52,203.62,203.29,203.43,8960.0,201.7614,201.8605,201.5334,201.6722,8960.0
2024-10-28 11:20:00,203.35,203.64,203.17,203.55,14451.0,201.5928,201.8803,201.4144,201.7911,14451.0
2024-10-28 11:30:00,203.65,203.65,203.15,203.22,18309.0,201.8902,201.8902,201.3946,201.464,18309.0
2024-10-28 11:40:00,203.13,203.41,202.5,203.18,24413.0,201.3747,201.6523,200.7502,201.4243,24413.0
2024-10-28 11:50:00,203.3,203.35,202.63,202.8,18492.0,201.5433,201.5928,200.8791,201.0476,18492.0
2024-10-28 12:00:00,202.91,203.23,202.48,203.14,16592.0,201.1566,201.4739,200.7304,201.3847,16592.0
2024-10-28 12:10:00,203.15,203.74,203.07,203.41,31828.0,201.3946,201.9795,201.3153,201.6523,31828.0
2024-10-28 12:20:00,203.25,203.43,202.92,202.99,11872.0,201.4937,201.6722,201.1666,201.236,11872.0
2024-10-28 12:30:00,202.9,203.17,202.64,202.83,23922.0,201.1467,201.4144,200.889,201.0773,23922.0
2024-10-28 12:40:00,202.71,203.27,202.3,202.44,26894.0,200.9584,201.5135,200.5519,200.6907,26894.0
2024-10-28 12:50:00,202.45,202.86,202.45,202.58,13242.0,200.7006,201.1071,200.7006,200.8295,13242.0
2024-10-28 13:00:00,202.71,202.87,202.42,202.84,20692.0,200.9584,201.117,200.6709,201.0872,20692.0
2024-10-28 13:10:00,202.84,203.0,202.68,202.96,17629.0,201.0872,201.2459,200.9286,201.2062,17629.0
2024-10-28 13:20:00,203.02,203.28,203.0,203.02,21943.0,201.2657,201.5234,201.2459,201.2657,21943.0
2024-10-28 13:30:00,203.08,203.12,202.87,203.12,11413.0,201.3252,201.3648,201.117,201.3648,11413.0
2024-10-28 13:40:00,203.06,203.34,202.96,203.21,12506.0,201.3053,201.5829,201.2062,201.4541,12506.0
2024-10-28 13:50:00,203.26,203.46,203.03,203.42,11326.0,201.5036,201.7019,201.2756,201.6622,11326.0
2024-10-28 14:00:00,203.42,203.89,203.28,203.7,25145.0,201.6622,202.1282,201.5234,201.9398,25145.0
2024-10-28 14:10:00,203.66,203.72,203.21,203.3,11155.0,201.9002,201.9596,201.4541,201.5433,11155.0
2024-10-28 14:20:00,203.2,203.35,202.97,203.32,11403.0,201.4441,201.5928,201.2161,201.5631,11403.0
2024-10-28 14:30:00,203.32,203.34,203.11,203.3,12411.0,201.5631,201.5829,201.3549,201.5433,12411.0
2024-10-28 14:40:00,203.34,203.34,203.03,203.27,17504.0,201.5829,201.5829,201.2756,201.5135,17504.0
2024-10-28 14:50:00,203.35,203.72,203.05,203.05,20010.0,201.5928,201.9596,201.2954,201.2954,20010.0
2024-10-28 15:00:00,203.01,203.41,202.88,203.12,12376.0,201.2558,201.6523,201.1269,201.3648,12376.0
2024-10-28 15:10:00,203.21,203.5,203.13,203.5,18586.0,201.4541,201.7415,201.3747,201.7415,18586.0
2024-10-28 15:20:00,203.49,204.41,203.39,204.28,65521.0,201.7316,202.6437,201.6325,202.5148,65521.0
2024-10-28 15:30:00,204.28,204.35,203.98,204.11,29247.0,202.5148,202.5842,202.2174,202.3463,29247.0
2024-10-28 15:40:00,204.05,204.28,203.43,203.49,76326.0,202.2868,202.5148,201.6722,201.7316,76326.0
2024-10-28 15:50:00,203.49,204.22,203.39,203.62,257723.0,201.7316,202.4553,201.6325,201.8605,257723.0
2024-10-29 09:30:00,197.86,207.65,197.25,205.84,276104.0,196.1503,205.8557,195.5456,204.0613,276104.0
2024-10-29 09:40:00,205.51,206.69,204.05,205.32,96646.0,203.7342,204.904,202.2868,203.5458,96646.0
2024-10-29 09:50:00,205.6,207.77,205.3,205.76,88882.0,203.8234,205.9746,203.526,203.982,88882.0
2024-10-29 10:00:00,207.05,209.39,206.53,208.03,157184.0,205.2609,207.5806,204.7454,206.2324,157184.0
2024-10-29 10:10:00,207.92,208.71,206.08,206.61,72836.0,206.1234,206.9065,204.2993,204.8247,72836.0
2024-10-29 10:20:00,206.4,206.99,205.27,206.39,87765.0,204.6165,205.2014,203.4963,204.6066,87765.0
2024-10-29 10:30:00,206.7,209.27,206.48,208.48,102411.0,204.9139,207.4617,204.6958,206.6785,102411.0
2024-10-29 10:40:00,208.48,208.73,207.55,208.73,56895.0,206.6785,206.9264,205.7565,206.9264,56895.0
2024-10-29 10:50:00,208.77,210.36,208.43,209.96,82688.0,206.966,208.5423,206.6289,208.1457,82688.0
2024-10-29 11:00:00,209.98,212.39,209.84,211.83,58829.0,208.1656,210.5547,208.0268,209.9996,58829.0
2024-10-29 11:10:00,211.9,214.12,211.66,213.81,126755.0,210.069,212.2698,209.831,211.9625,126755.0
2024-10-29 11:20:00,213.83,213.83,211.88,212.53,97066.0,211.9823,211.9823,210.0491,210.6935,97066.0
2024-10-29 11:30:00,212.4,213.11,211.56,211.91,49041.0,210.5646,211.2685,209.7319,210.0789,49041.0
2024-10-29 11:40:00,211.97,213.46,211.92,213.13,64974.0,210.1384,211.6155,210.0888,211.2883,64974.0
2024-10-29 11:50:00,212.99,213.88,212.68,213.64,52239.0,211.1495,212.0319,210.8422,211.7939,52239.0
2024-10-29 12:00:00,213.48,213.58,212.64,212.81,62654.0,211.6353,211.7344,210.8026,210.9711,62654.0
2024-10-29 12:10:00,212.81,213.08,211.69,212.0,39880.0,210.9711,211.2388,209.8608,210.1681,39880.0
2024-10-29 12:20:00,212.0,212.61,211.76,212.46,74338.0,210.1681,210.7728,209.9302,210.6241,74338.0
2024-10-29 12:30:00,212.39,212.54,211.23,211.55,44068.0,210.5547,210.7034,209.4047,209.722,44068.0
2024-10-29 12:40:00,211.44,211.51,209.98,210.64,67108.0,209.6129,209.6823,208.1656,208.8198,67108.0
2024-10-29 12:50:00,210.74,210.85,209.59,209.8,45380.0,208.919,209.028,207.7789,207.9871,45380.0
2024-10-29 13:00:00,209.81,210.21,209.58,209.93,48019.0,207.997,208.3936,207.769,208.116,48019.0
2024-10-29 13:10:00,209.92,210.57,209.48,209.85,42209.0,208.1061,208.7505,207.6699,208.0367,42209.0
2024-10-29 13:20:00,209.64,211.42,209.32,211.41,48695.0,207.8285,209.5931,207.5113,209.5832,48695.0
2024-10-29 13:30:00,211.48,211.67,211.08,211.52,21978.0,209.6526,209.8409,209.256,209.6922,21978.0
2024-10-29 13:40:00,211.42,211.84,210.08,210.34,51186.0,209.5931,210.0095,208.2647,208.5224,51186.0
2024-10-29 13:50:00,210.21,210.46,209.4,210.45,45642.0,208.3936,208.6414,207.5906,208.6315,45642.0
2024-10-29 14:00:00,210.51,211.11,210.22,211.01,30501.0,208.691,209.2858,208.4035,209.1867,30501.0
2024-10-29 14:10:00,211.02,211.11,210.26,210.57,26865.0,209.1966,209.2858,208.4431,208.7505,26865.0
2024-10-29 14:20:00,210.57,210.83,209.75,210.83,37219.0,208.7505,209.0082,207.9375,209.0082,37219.0
2024-10-29 14:30:00,210.58,211.08,210.31,210.31,34631.0,208.7604,209.256,208.4927,208.4927,34631.0
2024-10-29 14:40:00,210.4,210.74,209.82,209.83,29422.0,208.5819,208.919,208.0069,208.0168,29422.0
2024-10-29 14:50:00,209.83,210.88,209.77,210.73,66950.0,208.0168,209.0578,207.9574,208.9091,66950.0
2024-10-29 15:00:00,210.73,210.86,209.62,209.62,39809.0,208.9091,209.0379,207.8087,207.8087,39809.0
2024-10-29 15:10:00,209.61,209.86,209.28,209.63,49837.0,207.7987,208.0466,207.4716,207.8186,49837.0
2024-10-29 15:20:00,209.61,210.32,209.46,210.22,59250.0,207.7987,208.5026,207.65,208.4035,59250.0
2024-10-29 15:30:00,210.19,210.5,209.62,210.31,29980.0,208.3737,208.6811,207.8087,208.4927,29980.0
2024-10-29 15:40:00,210.25,210.33,209.6,209.6,48872.0,208.4332,208.5125,207.7888,207.7888,48872.0
2024-10-29 15:50:00,209.5,210.43,209.06,209.97,176619.0,207.6897,208.6117,207.2535,208.1556,176619.0
2024-10-30 09:30:00,208.0,209.5,207.09,207.56,84403.0,206.2027,207.6897,205.3005,205.7665,84403.0
2024-10-30 09:40:00,207.62,209.05,207.42,208.52,56388.0,205.8259,207.2436,205.6277,206.7182,56388.0
2024-10-30 09:50:00,208.47,209.74,208.47,208.75,34569.0,206.6686,207.9276,206.6686,206.9462,34569.0
2024-10-30 10:00:00,209.06,209.12,208.02,208.47,39184.0,207.2535,207.313,206.2225,206.6686,39184.0
2024-10-30 10:10:00,208.5,208.78,207.75,208.08,41960.0,206.6983,206.9759,205.9548,206.282,41960.0
2024-10-30 10:20:00,208.09,208.09,207.19,207.8,58838.0,206.2919,206.2919,205.3997,206.0044,58838.0
2024-10-30 10:30:00,207.76,207.82,207.07,207.35,33194.0,205.9647,206.0242,205.2807,205.5583,33194.0
2024-10-30 10:40:00,207.23,207.97,207.22,207.84,26037.0,205.4393,206.1729,205.4294,206.044,26037.0
2024-10-30 10:50:00,207.86,208.75,207.68,208.7,50443.0,206.0639,206.9462,205.8854,206.8966,50443.0
2024-10-30 11:00:00,208.69,208.75,207.84,208.48,57275.0,206.8867,206.9462,206.044,206.6785,57275.0
2024-10-30 11:10:00,208.48,208.62,207.8,207.8,35945.0,206.6785,206.8173,206.0044,206.0044,35945.0
2024-10-30 11:20:00,207.97,208.87,207.87,208.78,19869.0,206.1729,207.0651,206.0738,206.9759,19869.0
2024-10-30 11:30:00,208.78,209.07,208.55,209.03,33452.0,206.9759,207.2634,206.7479,207.2238,33452.0
2024-10-30 11:40:00,208.99,209.29,208.81,209.06,46974.0,207.1841,207.4815,207.0057,207.2535,46974.0
2024-10-30 11:50:00,209.06,209.97,209.06,209.53,37594.0,207.2535,208.1556,207.2535,207.7194,37594.0
2024-10-30 12:00:00,209.4,209.69,209.2,209.53,27981.0,207.5906,207.8781,207.3923,207.7194,27981.0
2024-10-30 12:10:00,209.59,210.32,209.59,210.2,32254.0,207.7789,208.5026,207.7789,208.3837,32254.0
2024-10-30 12:20:00,210.2,210.73,210.15,210.45,24996.0,208.3837,208.9091,208.3341,208.6315,24996.0
2024-10-30 12:30:00,210.46,210.71,210.34,210.49,32289.0,208.6414,208.8892,208.5224,208.6711,32289.0
2024-10-30 12:40:00,210.49,210.49,209.98,210.09,24628.0,208.6711,208.6711,208.1656,208.2746,24628.0
2024-10-30 12:50:00,210.09,210.41,209.76,209.8,29814.0,208.2746,208.5918,207.9475,207.9871,29814.0
2024-10-30 13:00:00,209.75,209.98,209.55,209.84,287589.0,207.9375,208.1656,207.7393,208.0268,287589.0
2024-10-30 13:10:00,209.84,210.86,209.77,210.77,39527.0,208.0268,209.0379,207.9574,208.9487,39527.0
2024-10-30 13:20:00,210.89,211.44,210.59,210.71,40886.0,209.0677,209.6129,208.7703,208.8892,40886.0
2024-10-30 13:30:00,210.68,210.77,209.76,210.03,18980.0,208.8595,208.9487,207.9475,208.2151,18980.0
2024-10-30 13:40:00,209.93,210.33,209.88,209.98,18401.0,208.116,208.5125,208.0664,208.1656,18401.0
2024-10-30 13:50:00,210.05,210.54,209.84,210.16,24846.0,208.2349,208.7207,208.0268,208.344,24846.0
2024-10-30 14:00:00,210.19,210.68,210.12,210.61,13682.0,208.3737,208.8595,208.3043,208.7901,13682.0
2024-10-30 14:10:00,210.61,210.72,210.23,210.38,26947.0,208.7901,208.8992,208.4134,208.5621,26947.0
2024-10-30 14:20:00,210.39,210.61,209.91,210.24,27737.0,208.572,208.7901,208.0962,208.4233,27737.0
2024-10-30 14:30:00,210.16,210.3,209.86,210.03,29230.0,208.344,208.4828,208.0466,208.2151,29230.0
2024-10-30 14:40:00,210.03,210.41,209.94,209.94,31721.0,208.2151,208.5918,208.1259,208.1259,31721.0
2024-10-30 14:50:00,209.96,210.36,209.83,210.17,30676.0,208.1457,208.5423,208.0168,208.3539,30676.0
2024-10-30 15:00:00,210.19,210.35,209.43,209.63,43039.0,208.3737,208.5324,207.6203,207.8186,43039.0
2024-10-30 15:10:00,209.57,209.88,209.45,209.45,39467.0,207.7591,208.0664,207.6401,207.6401,39467.0
2024-10-30 15:20:00,209.39,209.75,209.2,209.49,37532.0,207.5806,207.9375,207.3923,207.6798,37532.0
2024-10-30 15:30:00,209.48,209.56,208.89,209.02,35941.0,207.6699,207.7492,207.085,207.2138,35941.0
2024-10-30 15:40:00,209.06,209.24,208.88,209.18,61226.0,207.2535,207.4319,207.0751,207.3725,61226.0
2024-10-30 15:50:00,209.11,209.55,207.91,208.32,321263.0,207.3031,207.7393,206.1134,206.5199,321263.0
2024-10-31 09:30:00,209.0,211.95,209.0,211.46,73392.0,207.194,210.1185,207.194,209.6328,73392.0
2024-10-31 09:40:00,211.46,212.91,208.99,209.53,49978.0,209.6328,211.0702,207.1841,207.7194,49978.0
2024-10-31 09:50:00,209.1,209.83,208.54,209.31,22033.0,207.2932,208.0168,206.738,207.5013,22033.0
2024-10-31 10:00:00,209.17,209.29,207.9,208.32,56735.0,207.3626,207.4815,206.1035,206.5199,56735.0
2024-10-31 10:10:00,208.16,209.33,207.79,208.6,39108.0,206.3613,207.5212,205.9945,206.7975,39108.0
2024-10-31 10:20:00,208.6,208.86,207.75,207.9,23149.0,206.7975,207.0552,205.9548,206.1035,23149.0
2024-10-31 10:30:00,207.95,209.5,207.77,209.09,46445.0,206.1531,207.6897,205.9746,207.2832,46445.0
2024-10-31 10:40:00,209.27,209.44,208.32,208.66,9637.0,207.4617,207.6302,206.5199,206.857,9637.0
2024-10-31 10:50:00,208.65,208.72,207.57,207.66,38530.0,206.847,206.9164,205.7764,205.8656,38530.0
2024-10-31 11:00:00,207.56,208.2,207.07,208.02,38220.0,205.7665,206.4009,205.2807,206.2225,38220.0
2024-10-31 11:10:00,208.11,208.2,207.47,208.09,27174.0,206.3117,206.4009,205.6772,206.2919,27174.0
2024-10-31 11:20:00,208.08,208.91,207.88,208.59,13646.0,206.282,207.1048,206.0837,206.7876,13646.0
2024-10-31 11:30:00,208.65,209.58,208.64,209.53,11465.0,206.847,207.769,206.8371,207.7194,11465.0
2024-10-31 11:40:00,209.53,209.81,209.17,209.31,10923.0,207.7194,207.997,207.3626,207.5013,10923.0
2024-10-31 11:50:00,209.36,209.36,208.39,208.87,13034.0,207.5509,207.5509,206.5893,207.0651,13034.0
2024-10-31 12:00:00,208.81,209.21,208.77,209.04,4574.0,207.0057,207.4022,206.966,207.2337,4574.0
2024-10-31 12:10:00,209.03,209.45,208.99,209.04,14228.0,207.2238,207.6401,207.1841,207.2337,14228.0
2024-10-31 12:20:00,209.04,209.5,209.03,209.25,19439.0,207.2337,207.6897,207.2238,207.4419,19439.0
2024-10-31 12:30:00,209.25,209.34,208.72,208.79,6181.0,207.4419,207.5311,206.9164,206.9858,6181.0
2024-10-31 12:40:00,208.78,209.25,208.64,208.64,6760.0,206.9759,207.4419,206.8371,206.8371,6760.0
2024-10-31 12:50:00,208.58,208.58,208.2,208.41,4632.0,206.7776,206.7776,206.4009,206.6091,4632.0
2024-10-31 13:00:00,208.55,208.67,208.04,208.08,4574.0,206.7479,206.8669,206.2423,206.282,4574.0
2024-10-31 13:10:00,208.08,208.22,207.8,208.0,13863.0,206.282,206.4208,206.0044,206.2027,13863.0
2024-10-31 13:20:00,208.1,208.21,207.89,207.99,14127.0,206.3018,206.4108,206.0936,206.1927,14127.0
2024-10-31 13:30:00,207.98,208.12,207.57,208.07,35873.0,206.1828,206.3216,205.7764,206.2721,35873.0
2024-10-31 13:40:00,208.08,208.19,207.7,208.05,15453.0,206.282,206.391,205.9053,206.2522,15453.0
2024-10-31 13:50:00,208.12,208.26,207.69,207.85,12326.0,206.3216,206.4604,205.8953,206.054,12326.0
2024-10-31 14:00:00,207.78,207.97,206.65,207.1,112283.0,205.9846,206.1729,204.8643,205.3104,112283.0
2024-10-31 14:10:00,206.96,208.0,206.96,207.86,18708.0,205.1716,206.2027,205.1716,206.0639,18708.0
2024-10-31 14:20:00,207.86,208.03,207.53,208.01,41436.0,206.0639,206.2324,205.7367,206.2126,41436.0
2024-10-31 14:30:00,207.98,208.01,206.81,207.25,62202.0,206.1828,206.2126,205.0229,205.4591,62202.0
2024-10-31 14:40:00,207.2,207.64,207.07,207.16,23479.0,205.4096,205.8458,205.2807,205.3699,23479.0
2024-10-31 14:50:00,207.17,207.21,206.74,207.0,124666.0,205.3798,205.4195,204.9535,205.2113,124666.0
2024-10-31 15:00:00,207.0,207.19,206.41,206.83,82611.0,205.2113,205.3997,204.6264,205.0428,82611.0
2024-10-31 15:10:00,206.83,206.83,206.19,206.35,47944.0,205.0428,205.0428,204.4083,204.5669,47944.0
2024-10-31 15:20:00,206.44,207.0,206.43,206.99,37512.0,204.6561,205.2113,204.6462,205.2014,37512.0
2024-10-31 15:30:00,206.99,207.06,206.52,206.68,25712.0,205.2014,205.2708,204.7354,204.8941,25712.0
2024-10-31 15:40:00,206.69,207.5,206.47,207.5,45009.0,204.904,205.707,204.6859,205.707,45009.0
2024-10-31 15:50:00,207.46,207.83,206.26,206.35,182177.0,205.6673,206.0341,204.4777,204.5669,182177.0
2024-11-01 09:30:00,206.41,206.9,204.64,205.95,58487.0,204.6264,205.1122,202.8717,204.1704,58487.0
2024-11-01 09:40:00,205.63,205.88,203.81,205.33,79752.0,203.8531,204.101,202.0489,203.5557,79752.0
2024-11-01 09:50:00,205.29,205.29,204.24,204.66,16223.0,203.5161,203.5161,202.4752,202.8915,16223.0
2024-11-01 10:00:00,204.87,205.01,204.16,204.74,15248.0,203.0997,203.2385,202.3958,202.9708,15248.0
2024-11-01 10:10:00,204.64,204.92,204.31,204.54,13233.0,202.8717,203.1493,202.5445,202.7726,13233.0
2024-11-01 10:20:00,204.63,205.86,204.58,205.6,48226.0,202.8618,204.0812,202.8122,203.8234,48226.0
2024-11-01 10:30:00,205.61,205.81,204.5,204.75,19781.0,203.8333,204.0316,202.7329,202.9807,19781.0
2024-11-01 10:40:00,204.76,205.13,204.46,205.13,13725.0,202.9907,203.3575,202.6932,203.3575,13725.0
2024-11-01 10:50:00,205.02,205.21,204.75,204.91,12402.0,203.2484,203.4368,202.9807,203.1394,12402.0
2024-11-01 11:00:00,205.14,205.14,204.14,204.27,16814.0,203.3674,203.3674,202.376,202.5049,16814.0
2024-11-01 11:10:00,204.31,204.79,204.18,204.64,15914.0,202.5445,203.0204,202.4157,202.8717,15914.0
2024-11-01 11:20:00,204.58,205.29,204.41,205.19,18215.0,202.8122,203.5161,202.6437,203.4169,18215.0
2024-11-01 11:30:00,205.18,205.4,204.73,204.85,14237.0,203.407,203.6251,202.9609,203.0799,14237.0
2024-11-01 11:40:00,204.8,204.92,204.41,204.8,22285.0,203.0303,203.1493,202.6437,203.0303,22285.0
2024-11-01 11:50:00,204.75,204.92,204.6,204.73,14507.0,202.9807,203.1493,202.832,202.9609,14507.0
2024-11-01 12:00:00,204.76,205.12,204.75,205.01,22981.0,202.9907,203.3475,202.9807,203.2385,22981.0
2024-11-01 12:10:00,205.01,205.1,203.97,204.26,20121.0,203.2385,203.3277,202.2075,202.495,20121.0
2024-11-01 12:20:00,204.39,204.45,204.18,204.26,11279.0,202.6239,202.6833,202.4157,202.495,11279.0
2024-11-01 12:30:00,204.19,204.54,204.1,204.39,10688.0,202.4256,202.7726,202.3364,202.6239,10688.0
2024-11-01 12:40:00,204.38,204.4,203.96,203.96,12705.0,202.6139,202.6338,202.1976,202.1976,12705.0
2024-11-01 12:50:00,203.9,203.96,203.51,203.96,17527.0,202.1381,202.1976,201.7515,202.1976,17527.0
2024-11-01 13:00:00,204.0,204.5,203.98,204.09,27388.0,202.2372,202.7329,202.2174,202.3264,27388.0
2024-11-01 13:10:00,204.22,204.79,204.21,204.65,6526.0,202.4553,203.0204,202.4454,202.8816,6526.0
2024-11-01 13:20:00,204.75,204.83,204.58,204.68,4415.0,202.9807,203.0601,202.8122,202.9113,4415.0
2024-11-01 13:30:00,204.68,204.71,204.27,204.4,12995.0,202.9113,202.9411,202.5049,202.6338,12995.0
2024-11-01 13:40:00,204.3,204.3,203.93,203.97,10674.0,202.5346,202.5346,202.1678,202.2075,10674.0
2024-11-01 13:50:00,203.97,204.41,203.96,204.25,13407.0,202.2075,202.6437,202.1976,202.4851,13407.0
2024-11-01 14:00:00,204.25,204.25,203.19,203.29,10473.0,202.4851,202.4851,201.4342,201.5334,10473.0
2024-11-01 14:10:00,203.2,203.55,203.19,203.19,8246.0,201.4441,201.7911,201.4342,201.4342,8246.0
2024-11-01 14:20:00,203.15,203.31,202.96,203.29,7987.0,201.3946,201.5532,201.2062,201.5334,7987.0
2024-11-01 14:30:00,203.0,203.18,202.97,203.12,6445.0,201.2459,201.4243,201.2161,201.3648,6445.0
2024-11-01 14:40:00,203.12,203.5,203.12,203.42,14160.0,201.3648,201.7415,201.3648,201.6622,14160.0
2024-11-01 14:50:00,203.55,203.61,203.0,203.01,22972.0,201.7911,201.8506,201.2459,201.2558,22972.0
2024-11-01 15:00:00,202.99,203.04,202.69,202.93,13903.0,201.236,201.2855,200.9385,201.1765,13903.0
2024-11-01 15:10:00,202.94,203.09,202.83,202.99,12942.0,201.1864,201.3351,201.0773,201.236,12942.0
2024-11-01 15:20:00,203.0,203.59,202.99,203.46,19356.0,201.2459,201.8308,201.236,201.7019,19356.0
2024-11-01 15:30:00,203.45,203.53,202.71,202.94,19749.0,201.692,201.7713,200.9584,201.1864,19749.0
2024-11-01 15:40:00,202.81,203.06,202.51,202.59,29873.0,201.0575,201.3053,200.7601,200.8394,29873.0
2024-11-01 15:50:00,202.54,202.57,202.0,202.14,122390.0,200.7898,200.8196,200.2545,200.3933,122390.0
2024-11-04 09:30:00,201.27,202.01,200.19,201.62,66737.0,199.5308,200.2644,198.4601,199.8778,66737.0
2024-11-04 09:40:00,201.62,202.15,200.84,201.57,26031.0,199.8778,200.4032,199.1045,199.8282,26031.0
2024-11-04 09:50:00,201.37,201.38,200.02,200.71,30382.0,199.63,199.6399,198.2916,198.9757,30382.0
2024-11-04 10:00:00,200.47,201.6,200.3,201.48,17013.0,198.7377,199.858,198.5692,199.739,17013.0
2024-11-04 10:10:00,201.49,202.12,201.2,201.77,11987.0,199.7489,200.3735,199.4614,200.0265,11987.0
2024-11-04 10:20:00,201.58,201.62,201.24,201.4,5519.0,199.8381,199.8778,199.5011,199.6597,5519.0
2024-11-04 10:30:00,201.27,201.61,201.1,201.44,15509.0,199.5308,199.8679,199.3623,199.6993,15509.0
2024-11-04 10:40:00,201.64,202.72,201.48,202.72,20889.0,199.8976,200.9683,199.739,200.9683,20889.0
2024-11-04 10:50:00,202.61,202.87,202.45,202.53,35639.0,200.8592,201.117,200.7006,200.7799,35639.0
2024-11-04 11:00:00,202.6,202.92,202.31,202.76,11596.0,200.8493,201.1666,200.5618,201.0079,11596.0
2024-11-04 11:10:00,202.83,203.37,202.78,202.78,8390.0,201.0773,201.6127,201.0278,201.0278,8390.0
2024-11-04 11:20:00,202.69,202.77,202.39,202.57,11615.0,200.9385,201.0179,200.6411,200.8196,11615.0
2024-11-04 11:30:00,202.48,202.52,202.0,202.0,10742.0,200.7304,200.77,200.2545,200.2545,10742.0
2024-11-04 11:40:00,202.01,202.2,201.68,201.91,8844.0,200.2644,200.4528,199.9373,200.1653,8844.0
2024-11-04 11:50:00,201.76,202.32,201.71,201.87,7564.0,200.0166,200.5717,199.967,200.1256,7564.0
2024-11-04 12:00:00,201.96,202.13,201.73,201.96,14605.0,200.2149,200.3834,199.9868,200.2149,14605.0
2024-11-04 12:10:00,201.86,202.71,201.81,202.7,8878.0,200.1157,200.9584,200.0661,200.9485,8878.0
2024-11-04 12:20:00,202.77,203.4,202.64,203.17,12026.0,201.0179,201.6424,200.889,201.4144,12026.0
2024-11-04 12:30:00,203.2,203.38,203.01,203.14,12106.0,201.4441,201.6226,201.2558,201.3847,12106.0
2024-11-04 12:40:00,203.01,203.05,202.79,202.85,9346.0,201.2558,201.2954,201.0377,201.0972,9346.0
2024-11-04 12:50:00,202.83,202.9,202.65,202.9,5874.0,201.0773,201.1467,200.8989,201.1467,5874.0
2024-11-04 13:00:00,202.9,202.95,202.35,202.36,8923.0,201.1467,201.1963,200.6015,200.6114,8923.0
2024-11-04 13:10:00,202.43,202.85,202.3,202.85,10127.0,200.6808,201.0972,200.5519,201.0972,10127.0
2024-11-04 13:20:00,202.75,203.15,202.73,203.14,14034.0,200.998,201.3946,200.9782,201.3847,14034.0
2024-11-04 13:30:00,203.11,203.39,203.04,203.04,11910.0,201.3549,201.6325,201.2855,201.2855,11910.0
2024-11-04 13:40:00,203.05,203.33,203.04,203.31,10077.0,201.2954,201.573,201.2855,201.5532,10077.0
2024-11-04 13:50:00,203.35,203.39,203.08,203.15,17802.0,201.5928,201.6325,201.3252,201.3946,17802.0
2024-11-04 14:00:00,203.11,203.32,203.06,203.32,18180.0,201.3549,201.5631,201.3053,201.5631,18180.0
2024-11-04 14:10:00,203.26,203.44,203.22,203.33,6374.0,201.5036,201.6821,201.464,201.573,6374.0
2024-11-04 14:20:00,203.33,203.9,203.33,203.52,12657.0,201.573,202.1381,201.573,201.7614,12657.0
2024-11-04 14:30:00,203.44,204.02,203.44,203.98,7018.0,201.6821,202.2571,201.6821,202.2174,7018.0
2024-11-04 14:40:00,204.08,204.13,203.85,203.96,15357.0,202.3165,202.3661,202.0885,202.1976,15357.0
2024-11-04 14:50:00,203.98,204.41,203.95,204.26,18329.0,202.2174,202.6437,202.1877,202.495,18329.0
2024-11-04 15:00:00,204.2,204.68,204.2,204.62,16716.0,202.4355,202.9113,202.4355,202.8519,16716.0
2024-11-04 15:10:00,204.62,204.83,204.57,204.66,33778.0,202.8519,203.0601,202.8023,202.8915,33778.0
2024-11-04 15:20:00,204.66,204.7,204.09,204.27,15911.0,202.8915,202.9312,202.3264,202.5049,15911.0
2024-11-04 15:30:00,204.26,204.46,203.85,203.97,22693.0,202.495,202.6932,202.0885,202.2075,22693.0
2024-11-04 15:40:00,203.97,203.97,203.58,203.71,23624.0,202.2075,202.2075,201.8209,201.9497,23624.0
2024-11-04 15:50:00,203.65,204.58,203.61,204.43,133846.0,201.8902,202.8122,201.8506,202.6635,133846.0
2024-11-05 09:30:00,206.0,208.98,205.34,208.57,45402.0,204.2199,207.1742,203.5656,206.7677,45402.0
2024-11-05 09:40:00,208.3,209.62,208.0,209.5,29692.0,206.5001,207.8087,206.2027,207.6897,29692.0
2024-11-05 09:50:00,209.51,209.62,208.5,209.11,33342.0,207.6996,207.8087,206.6983,207.3031,33342.0
2024-11-05 10:00:00,209.08,209.36,208.44,208.45,30408.0,207.2733,207.5509,206.6389,206.6488,30408.0
2024-11-05 10:10:00,208.45,209.44,208.43,209.3,13772.0,206.6488,207.6302,206.6289,207.4914,13772.0
2024-11-05 10:20:00,209.14,209.49,208.71,209.14,11374.0,207.3328,207.6798,206.9065,207.3328,11374.0
2024-11-05 10:30:00,209.2,210.05,209.15,209.74,37333.0,207.3923,208.2349,207.3427,207.9276,37333.0
2024-11-05 10:40:00,209.9,210.37,209.56,210.11,15330.0,208.0862,208.5522,207.7492,208.2944,15330.0
2024-11-05 10:50:00,210.14,210.73,209.87,210.36,25909.0,208.3242,208.9091,208.0565,208.5423,25909.0
2024-11-05 11:00:00,210.32,210.35,209.59,210.3,10198.0,208.5026,208.5324,207.7789,208.4828,10198.0
2024-11-05 11:10:00,210.13,210.14,209.05,209.05,13534.0,208.3143,208.3242,207.2436,207.2436,13534.0
2024-11-05 11:20:00,209.21,209.89,208.89,209.39,25254.0,207.4022,208.0763,207.085,207.5806,25254.0
2024-11-05 11:30:00,209.49,209.75,209.33,209.63,7308.0,207.6798,207.9375,207.5212,207.8186,7308.0
2024-11-05 11:40:00,209.45,209.68,208.97,209.54,12716.0,207.6401,207.8681,207.1643,207.7294,12716.0
2024-11-05 11:50:00,209.51,209.7,209.43,209.53,10386.0,207.6996,207.888,207.6203,207.7194,10386.0
2024-11-05 12:00:00,209.53,209.87,208.89,209.13,13998.0,207.7194,208.0565,207.085,207.3229,13998.0
2024-11-05 12:10:00,209.03,209.74,208.9,209.74,22006.0,207.2238,207.9276,207.0949,207.9276,22006.0
2024-11-05 12:20:00,209.65,209.95,209.5,209.65,4936.0,207.8384,208.1358,207.6897,207.8384,4936.0
2024-11-05 12:30:00,209.78,210.09,209.64,209.95,13922.0,207.9673,208.2746,207.8285,208.1358,13922.0
2024-11-05 12:40:00,210.04,210.24,209.91,210.07,10850.0,208.225,208.4233,208.0962,208.2548,10850.0
2024-11-05 12:50:00,209.78,210.01,209.28,209.38,12382.0,207.9673,208.1953,207.4716,207.5707,12382.0
2024-11-05 13:00:00,209.47,209.73,209.35,209.53,11424.0,207.66,207.9177,207.541,207.7194,11424.0
2024-11-05 13:10:00,209.61,209.78,209.24,209.62,13750.0,207.7987,207.9673,207.4319,207.8087,13750.0
2024-11-05 13:20:00,209.57,209.81,209.51,209.59,8077.0,207.7591,207.997,207.6996,207.7789,8077.0
2024-11-05 13:30:00,209.54,209.54,209.04,209.32,8774.0,207.7294,207.7294,207.2337,207.5113,8774.0
2024-11-05 13:40:00,209.31,209.97,209.31,209.85,11708.0,207.5013,208.1556,207.5013,208.0367,11708.0
2024-11-05 13:50:00,209.66,209.86,209.41,209.53,13479.0,207.8483,208.0466,207.6005,207.7194,13479.0
2024-11-05 14:00:00,209.64,209.75,209.39,209.66,9553.0,207.8285,207.9375,207.5806,207.8483,9553.0
2024-11-05 14:10:00,209.76,210.07,209.73,210.07,9966.0,207.9475,208.2548,207.9177,208.2548,9966.0
2024-11-05 14:20:00,210.06,210.06,209.66,209.66,12854.0,208.2449,208.2449,207.8483,207.8483,12854.0
2024-11-05 14:30:00,209.8,210.04,209.6,209.9,11203.0,207.9871,208.225,207.7888,208.0862,11203.0
2024-11-05 14:40:00,209.87,210.03,209.57,209.63,9551.0,208.0565,208.2151,207.7591,207.8186,9551.0
2024-11-05 14:50:00,209.57,209.67,208.93,209.0,31470.0,207.7591,207.8582,207.1246,207.194,31470.0
2024-11-05 15:00:00,209.08,209.57,208.88,209.23,17856.0,207.2733,207.7591,207.0751,207.422,17856.0
2024-11-05 15:10:00,209.37,209.37,209.01,209.14,12176.0,207.5608,207.5608,207.2039,207.3328,12176.0
2024-11-05 15:20:00,209.14,209.37,208.94,209.37,11174.0,207.3328,207.5608,207.1345,207.5608,11174.0
2024-11-05 15:30:00,209.21,209.64,209.16,209.56,20430.0,207.4022,207.8285,207.3526,207.7492,20430.0
2024-11-05 15:40:00,209.53,209.82,209.05,209.77,31410.0,207.7194,208.0069,207.2436,207.9574,31410.0
2024-11-05 15:50:00,209.64,210.96,209.55,210.89,163722.0,207.8285,209.1371,207.7393,209.0677,163722.0
2024-11-06 09:30:00,220.19,227.12,220.19,225.97,230711.0,218.2873,225.1574,218.2873,224.0174,230711.0
2024-11-06 09:40:00,225.94,226.39,224.0,225.75,128872.0,223.9876,224.4338,222.0644,223.7993,128872.0
2024-11-06 09:50:00,225.62,225.87,223.02,223.71,119862.0,223.6704,223.9182,221.0929,221.7769,119862.0
2024-11-06 10:00:00,224.01,224.49,222.57,223.76,88337.0,222.0743,222.5502,220.6468,221.8265,88337.0
2024-11-06 10:10:00,223.72,224.18,222.03,223.51,41461.0,221.7868,222.2428,220.1114,221.5786,41461.0
2024-11-06 10:20:00,223.58,224.17,222.95,223.25,29013.0,221.648,222.2329,221.0235,221.3209,29013.0
2024-11-06 10:30:00,223.31,224.17,223.18,223.59,31437.0,221.3804,222.2329,221.2515,221.6579,31437.0
2024-11-06 10:40:00,223.59,224.6,223.38,223.76,29703.0,221.6579,222.6592,221.4498,221.8265,29703.0
2024-11-06 10:50:00,223.8,224.07,223.11,223.23,40530.0,221.8661,222.1338,221.1821,221.3011,40530.0
2024-11-06 11:00:00,223.33,223.4,221.73,223.27,64643.0,221.4002,221.4696,219.814,221.3407,64643.0
2024-11-06 11:10:00,223.31,224.52,223.28,224.15,40335.0,221.3804,222.5799,221.3506,222.2131,40335.0
2024-11-06 11:20:00,224.07,224.27,223.56,224.01,27774.0,222.1338,222.3321,221.6282,222.0743,27774.0
2024-11-06 11:30:00,224.07,224.07,223.39,223.79,18560.0,222.1338,222.1338,221.4597,221.8562,18560.0
2024-11-06 11:40:00,223.96,224.68,223.79,224.53,17575.0,222.0247,222.7385,221.8562,222.5898,17575.0
2024-11-06 11:50:00,224.48,225.09,224.29,224.82,22412.0,222.5403,223.145,222.3519,222.8773,22412.0
2024-11-06 12:00:00,224.71,224.77,223.44,223.78,21796.0,222.7683,222.8278,221.5092,221.8463,21796.0
2024-11-06 12:10:00,223.83,224.24,223.64,223.78,27594.0,221.8959,222.3023,221.7075,221.8463,27594.0
2024-11-06 12:20:00,223.9,224.28,223.65,224.1,28824.0,221.9653,222.342,221.7174,222.1635,28824.0
2024-11-06 12:30:00,223.98,224.54,223.97,224.47,20730.0,222.0446,222.5997,222.0347,222.5303,20730.0
2024-11-06 12:40:00,224.33,225.22,224.32,225.15,30586.0,222.3916,223.2739,222.3816,223.2045,30586.0
2024-11-06 12:50:00,225.09,225.22,224.69,224.81,19143.0,223.145,223.2739,222.7484,222.8674,19143.0
2024-11-06 13:00:00,224.79,224.81,224.1,224.58,21202.0,222.8476,222.8674,222.1635,222.6394,21202.0
2024-11-06 13:10:00,224.59,225.35,224.19,225.35,20115.0,222.6493,223.4027,222.2528,223.4027,20115.0
2024-11-06 13:20:00,225.37,225.42,224.84,225.34,23037.0,223.4226,223.4721,222.8971,223.3928,23037.0
2024-11-06 13:30:00,225.25,225.73,224.72,224.88,42507.0,223.3036,223.7795,222.7782,222.9368,42507.0
2024-11-06 13:40:00,224.84,225.22,224.5,225.2,13084.0,222.8971,223.2739,222.5601,223.254,13084.0
2024-11-06 13:50:00,225.16,225.45,224.96,225.3,33697.0,223.2144,223.5019,223.0161,223.3532,33697.0
2024-11-06 14:00:00,225.31,225.99,225.31,225.6,49781.0,223.3631,224.0372,223.3631,223.6506,49781.0
2024-11-06 14:10:00,225.61,226.14,225.6,226.02,20433.0,223.6605,224.1859,223.6506,224.0669,20433.0
2024-11-06 14:20:00,226.13,226.2,225.52,225.67,32252.0,224.176,224.2454,223.5713,223.72,32252.0
2024-11-06 14:30:00,225.52,226.44,225.52,225.95,31865.0,223.5713,224.4833,223.5713,223.9976,31865.0
2024-11-06 14:40:00,225.97,226.44,225.92,226.15,23918.0,224.0174,224.4833,223.9678,224.1958,23918.0
2024-11-06 14:50:00,226.15,226.39,225.91,226.19,30639.0,224.1958,224.4338,223.9579,224.2355,30639.0
2024-11-06 15:00:00,226.15,226.37,225.91,226.37,19720.0,224.1958,224.4139,223.9579,224.4139,19720.0
2024-11-06 15:10:00,226.29,226.6,226.21,226.46,25447.0,224.3346,224.6419,224.2553,224.5031,25447.0
2024-11-06 15:20:00,226.47,226.75,226.0,226.1,40255.0,224.5131,224.7906,224.0471,224.1463,40255.0
2024-11-06 15:30:00,226.1,226.68,226.1,226.41,35432.0,224.1463,224.7212,224.1463,224.4536,35432.0
2024-11-06 15:40:00,226.41,226.88,226.37,226.73,52940.0,224.4536,224.9195,224.4139,224.7708,52940.0
2024-11-06 15:50:00,226.77,227.1,226.15,226.7,339172.0,224.8105,225.1376,224.1958,224.7411,339172.0
2024-11-07 09:30:00,223.99,224.32,222.43,223.13,75320.0,222.0545,222.3816,220.508,221.2019,75320.0
2024-11-07 09:40:00,222.99,223.74,222.4,222.55,23107.0,221.0631,221.8067,220.4782,220.6269,23107.0
2024-11-07 09:50:00,222.78,223.71,222.25,223.41,21225.0,220.8549,221.7769,220.3295,221.4795,21225.0
2024-11-07 10:00:00,223.23,223.39,222.33,223.23,15990.0,221.3011,221.4597,220.4088,221.3011,15990.0
2024-11-07 10:10:00,223.1,223.6,222.77,223.31,15285.0,221.1722,221.6679,220.845,221.3804,15285.0
2024-11-07 10:20:00,223.49,223.59,222.94,223.59,10265.0,221.5588,221.6579,221.0136,221.6579,10265.0
2024-11-07 10:30:00,223.58,224.04,223.41,223.66,14412.0,221.648,222.1041,221.4795,221.7273,14412.0
2024-11-07 10:40:00,223.72,223.96,223.33,223.39,12958.0,221.7868,222.0247,221.4002,221.4597,12958.0
2024-11-07 10:50:00,223.34,223.42,222.5,222.67,22886.0,221.4101,221.4894,220.5774,220.7459,22886.0
2024-11-07 11:00:00,222.73,222.78,221.92,222.09,13744.0,220.8054,220.8549,220.0024,220.1709,13744.0
2024-11-07 11:10:00,222.02,222.59,221.94,222.42,13095.0,220.1015,220.6666,220.0222,220.4981,13095.0
2024-11-07 11:20:00,222.43,222.55,222.18,222.46,23538.0,220.508,220.6269,220.2601,220.5377,23538.0
2024-11-07 11:30:00,222.53,222.81,222.36,222.81,9811.0,220.6071,220.8847,220.4386,220.8847,9811.0
2024-11-07 11:40:00,222.7,223.32,222.69,223.31,11664.0,220.7756,221.3903,220.7657,221.3804,11664.0
2024-11-07 11:50:00,223.29,223.32,222.98,223.12,23887.0,221.3605,221.3903,221.0532,221.192,23887.0
2024-11-07 12:00:00,223.01,223.1,222.86,223.05,20330.0,221.083,221.1722,220.9343,221.1226,20330.0
2024-11-07 12:10:00,222.98,223.15,222.74,222.77,18493.0,221.0532,221.2217,220.8153,220.845,18493.0
2024-11-07 12:20:00,222.7,223.0,222.7,222.89,38959.0,220.7756,221.073,220.7756,220.964,38959.0
2024-11-07 12:30:00,222.99,223.25,222.85,223.22,26379.0,221.0631,221.3209,220.9243,221.2911,26379.0
2024-11-07 12:40:00,223.22,223.43,223.02,223.28,10066.0,221.2911,221.4993,221.0929,221.3506,10066.0
2024-11-07 12:50:00,223.28,223.45,223.09,223.3,6211.0,221.3506,221.5192,221.1623,221.3705,6211.0
2024-11-07 13:00:00,223.38,223.53,223.17,223.19,5379.0,221.4498,221.5985,221.2416,221.2614,5379.0
2024-11-07 13:10:00,223.17,223.24,222.92,223.05,9745.0,221.2416,221.311,220.9937,221.1226,9745.0
2024-11-07 13:20:00,223.07,223.2,222.95,223.05,7591.0,221.1424,221.2713,221.0235,221.1226,7591.0
2024-11-07 13:30:00,223.12,223.12,222.86,222.91,19842.0,221.192,221.192,220.9343,220.9838,19842.0
2024-11-07 13:40:00,222.92,223.03,222.74,222.93,51064.0,220.9937,221.1028,220.8153,221.0036,51064.0
2024-11-07 13:50:00,222.92,223.03,222.83,222.89,12545.0,220.9937,221.1028,220.9045,220.964,12545.0
2024-11-07 14:00:00,222.89,223.24,221.58,221.62,36270.0,220.964,221.311,219.6653,219.705,36270.0
2024-11-07 14:10:00,221.62,221.62,221.19,221.39,23769.0,219.705,219.705,219.2787,219.477,23769.0
2024-11-07 14:20:00,221.41,222.12,220.71,221.96,35637.0,219.4968,220.2006,218.8028,220.042,35637.0
2024-11-07 14:30:00,221.95,222.5,221.74,221.74,13493.0,220.0321,220.5774,219.8239,219.8239,13493.0
2024-11-07 14:40:00,221.74,222.16,221.11,222.06,29157.0,219.8239,220.2403,219.1994,220.1412,29157.0
2024-11-07 14:50:00,222.2,222.56,221.8,222.56,9584.0,220.28,220.6368,219.8834,220.6368,9584.0
2024-11-07 15:00:00,222.23,222.4,221.63,221.77,11778.0,220.3097,220.4782,219.7149,219.8537,11778.0
2024-11-07 15:10:00,221.84,222.4,221.72,222.27,10787.0,219.9231,220.4782,219.8041,220.3494,10787.0
2024-11-07 15:20:00,222.16,222.59,222.15,222.15,13346.0,220.2403,220.6666,220.2304,220.2304,13346.0
2024-11-07 15:30:00,222.21,222.54,221.74,221.75,19220.0,220.2899,220.617,219.8239,219.8338,19220.0
2024-11-07 15:40:00,221.74,221.9,221.0,221.02,36567.0,219.8239,219.9825,219.0903,219.1102,36567.0
2024-11-07 15:50:00,220.93,221.61,220.44,220.53,188621.0,219.0209,219.6951,218.5352,218.6244,188621.0
2024-11-08 09:30:00,221.79,223.79,221.07,223.12,56785.0,219.8735,221.8562,219.1597,221.192,56785.0
2024-11-08 09:40:00,223.14,224.63,222.84,224.34,25916.0,221.2118,222.689,220.9144,222.4015,25916.0
2024-11-08 09:50:00,224.57,224.69,223.91,224.69,12312.0,222.6295,222.7484,221.9752,222.7484,12312.0
2024-11-08 10:00:00,224.55,224.75,224.08,224.37,25190.0,222.6097,222.8079,222.1437,222.4312,25190.0
2024-11-08 10:10:00,224.33,224.65,224.15,224.15,7167.0,222.3916,222.7088,222.2131,222.2131,7167.0
2024-11-08 10:20:00,224.31,225.39,224.23,224.84,26229.0,222.3717,223.4424,222.2924,222.8971,26229.0
2024-11-08 10:30:00,224.85,225.8,224.85,225.69,14199.0,222.9071,223.8488,222.9071,223.7398,14199.0
2024-11-08 10:40:00,225.68,226.1,225.46,225.73,20210.0,223.7299,224.1463,223.5118,223.7795,20210.0
2024-11-08 10:50:00,225.47,226.75,225.47,226.68,16907.0,223.5217,224.7906,223.5217,224.7212,16907.0
2024-11-08 11:00:00,226.68,227.48,226.36,226.91,51125.0,224.7212,225.5143,224.404,224.9493,51125.0
2024-11-08 11:10:00,226.91,228.08,226.69,227.04,30666.0,224.9493,226.1091,224.7312,225.0781,30666.0
2024-11-08 11:20:00,226.9,227.12,226.69,227.08,28273.0,224.9393,225.1574,224.7312,225.1178,28273.0
2024-11-08 11:30:00,227.13,227.14,226.33,226.38,33090.0,225.1674,225.1773,224.3743,224.4238,33090.0
2024-11-08 11:40:00,226.26,226.56,226.02,226.55,19571.0,224.3049,224.6023,224.0669,224.5924,19571.0
2024-11-08 11:50:00,226.6,226.65,226.17,226.21,11294.0,224.6419,224.6915,224.2157,224.2553,11294.0
2024-11-08 12:00:00,226.21,226.47,225.43,225.55,37375.0,224.2553,224.5131,223.482,223.601,37375.0
2024-11-08 12:10:00,225.56,226.19,225.56,226.19,13740.0,223.6109,224.2355,223.6109,224.2355,13740.0
2024-11-08 12:20:00,226.15,226.59,226.14,226.48,11720.0,224.1958,224.632,224.1859,224.523,11720.0
2024-11-08 12:30:00,226.5,226.69,226.38,226.62,5627.0,224.5428,224.7312,224.4238,224.6618,5627.0
2024-11-08 12:40:00,226.61,226.7,226.35,226.43,6461.0,224.6519,224.7411,224.3941,224.4734,6461.0
2024-11-08 12:50:00,226.46,226.46,226.08,226.08,6231.0,224.5031,224.5031,224.1264,224.1264,6231.0
2024-11-08 13:00:00,226.33,226.39,225.82,226.25,18338.0,224.3743,224.4338,223.8687,224.295,18338.0
2024-11-08 13:10:00,226.25,226.25,225.61,225.9,10079.0,224.295,224.295,223.6605,223.948,10079.0
2024-11-08 13:20:00,225.76,225.91,225.56,225.67,14047.0,223.8092,223.9579,223.6109,223.72,14047.0
2024-11-08 13:30:00,225.66,225.67,225.21,225.44,16694.0,223.7101,223.72,223.2639,223.492,16694.0
2024-11-08 13:40:00,225.38,225.42,224.75,224.92,21729.0,223.4325,223.4721,222.8079,222.9765,21729.0
2024-11-08 13:50:00,224.87,225.74,224.86,225.56,10402.0,222.9269,223.7894,222.917,223.6109,10402.0
2024-11-08 14:00:00,225.75,225.89,225.36,225.53,11104.0,223.7993,223.9381,223.4127,223.5812,11104.0
2024-11-08 14:10:00,225.51,225.6,225.32,225.37,11817.0,223.5614,223.6506,223.373,223.4226,11817.0
2024-11-08 14:20:00,225.41,225.55,225.36,225.52,10848.0,223.4622,223.601,223.4127,223.5713,10848.0
2024-11-08 14:30:00,225.49,225.52,224.97,225.12,12896.0,223.5415,223.5713,223.026,223.1747,12896.0
2024-11-08 14:40:00,225.22,225.22,224.96,225.07,11640.0,223.2739,223.2739,223.0161,223.1252,11640.0
2024-11-08 14:50:00,225.04,225.27,224.89,225.06,16276.0,223.0954,223.3234,222.9467,223.1152,16276.0
2024-11-08 15:00:00,225.06,225.53,224.94,225.53,22652.0,223.1152,223.5812,222.9963,223.5812,22652.0
2024-11-08 15:10:00,225.57,225.8,225.28,225.72,14601.0,223.6208,223.8488,223.3333,223.7695,14601.0
2024-11-08 15:20:00,225.7,225.95,225.33,225.34,24030.0,223.7497,223.9976,223.3829,223.3928,24030.0
2024-11-08 15:30:00,225.37,225.37,224.71,224.75,23423.0,223.4226,223.4226,222.7683,222.8079,23423.0
2024-11-08 15:40:00,224.71,225.18,224.68,225.11,35198.0,222.7683,223.2342,222.7385,223.1648,35198.0
2024-11-08 15:50:00,225.08,225.36,224.67,225.28,110064.0,223.1351,223.4127,222.7286,223.3333,110064.0
2024-11-11 09:30:00,230.0,230.0,226.32,226.61,90361.0,228.0126,228.0126,224.3644,224.6519,90361.0
2024-11-11 09:40:00,226.66,228.13,226.2,227.86,47002.0,224.7014,226.1587,224.2454,225.891,47002.0
2024-11-11 09:50:00,227.87,228.71,227.64,228.34,32346.0,225.901,226.7337,225.673,226.3669,32346.0
2024-11-11 10:00:00,227.97,230.5,227.97,230.04,55815.0,226.0001,228.5082,226.0001,228.0522,55815.0
2024-11-11 10:10:00,229.95,230.16,229.0,229.88,24958.0,227.963,228.1712,227.0212,227.8936,24958.0
2024-11-11 10:20:00,229.92,230.77,229.88,230.66,29702.0,227.9332,228.7759,227.8936,228.6669,29702.0
2024-11-11 10:30:00,230.5,231.17,230.37,231.09,54901.0,228.5082,229.1724,228.3794,229.0931,54901.0
2024-11-11 10:40:00,231.16,231.26,230.25,231.21,38763.0,229.1625,229.2617,228.2604,229.2121,38763.0
2024-11-11 10:50:00,231.21,231.5,230.88,231.22,45368.0,229.2121,229.4996,228.885,229.222,45368.0
2024-11-11 11:00:00,231.11,232.18,231.11,231.97,40262.0,229.113,230.1737,229.113,229.9655,40262.0
2024-11-11 11:10:00,231.97,232.22,231.66,231.66,20585.0,229.9655,230.2134,229.6582,229.6582,20585.0
2024-11-11 11:20:00,231.74,232.76,231.57,232.61,29518.0,229.7375,230.7487,229.569,230.6,29518.0
2024-11-11 11:30:00,232.55,233.21,232.4,233.2,28315.0,230.5405,231.1948,230.3918,231.1849,28315.0
2024-11-11 11:40:00,233.25,233.35,232.72,232.98,19544.0,231.2345,231.3336,230.7091,230.9668,19544.0
2024-11-11 11:50:00,232.98,233.19,232.8,233.09,7960.0,230.9668,231.175,230.7884,231.0759,7960.0
2024-11-11 12:00:00,233.11,233.42,232.94,233.18,13117.0,231.0957,231.403,230.9272,231.1651,13117.0
2024-11-11 12:10:00,233.18,233.54,233.11,233.34,12486.0,231.1651,231.522,231.0957,231.3237,12486.0
2024-11-11 12:20:00,233.39,233.78,233.25,233.59,24783.0,231.3733,231.7599,231.2345,231.5715,24783.0
2024-11-11 12:30:00,233.48,234.17,233.48,234.15,24144.0,231.4625,232.1465,231.4625,232.1267,24144.0
2024-11-11 12:40:00,234.06,234.09,233.38,233.78,17184.0,232.0375,232.0672,231.3634,231.7599,17184.0
2024-11-11 12:50:00,233.76,233.95,233.52,233.8,11477.0,231.7401,231.9284,231.5021,231.7797,11477.0
2024-11-11 13:00:00,233.7,233.74,233.02,233.36,22209.0,231.6806,231.7202,231.0065,231.3435,22209.0
2024-11-11 13:10:00,233.36,233.5,232.95,233.31,11806.0,231.3435,231.4823,230.9371,231.294,11806.0
2024-11-11 13:20:00,233.36,233.41,233.02,233.4,9876.0,231.3435,231.3931,231.0065,231.3832,9876.0
2024-11-11 13:30:00,233.38,233.76,233.18,233.76,10758.0,231.3634,231.7401,231.1651,231.7401,10758.0
2024-11-11 13:40:00,233.66,233.74,233.46,233.5,19830.0,231.6409,231.7202,231.4427,231.4823,19830.0
2024-11-11 13:50:00,233.5,233.65,233.13,233.27,10440.0,231.4823,231.631,231.1155,231.2543,10440.0
2024-11-11 14:00:00,233.25,233.65,233.1,233.55,9524.0,231.2345,231.631,231.0858,231.5319,9524.0
2024-11-11 14:10:00,233.52,233.78,233.33,233.65,11874.0,231.5021,231.7599,231.3138,231.631,11874.0
2024-11-11 14:20:00,233.65,233.94,233.47,233.47,18351.0,231.631,231.9185,231.4526,231.4526,18351.0
2024-11-11 14:30:00,233.36,233.4,232.87,233.17,17722.0,231.3435,231.3832,230.8578,231.1552,17722.0
2024-11-11 14:40:00,233.18,233.31,232.85,233.09,16328.0,231.1651,231.294,230.8379,231.0759,16328.0
2024-11-11 14:50:00,233.08,233.84,233.07,233.64,11153.0,231.0659,231.8194,231.056,231.6211,11153.0
2024-11-11 15:00:00,233.81,233.81,233.36,233.47,12471.0,231.7896,231.7896,231.3435,231.4526,12471.0
2024-11-11 15:10:00,233.52,234.18,233.51,233.97,18941.0,231.5021,232.1564,231.4922,231.9483,18941.0
2024-11-11 15:20:00,234.05,234.12,233.71,233.9,13290.0,232.0276,232.097,231.6905,231.8789,13290.0
2024-11-11 15:30:00,233.9,234.17,233.75,234.03,20012.0,231.8789,232.1465,231.7302,232.0077,20012.0
2024-11-11 15:40:00,234.05,234.43,234.03,234.15,37565.0,232.0276,232.4043,232.0077,232.1267,37565.0
2024-11-11 15:50:00,234.32,234.96,234.22,234.86,146703.0,232.2952,232.9297,232.1961,232.8306,146703.0
2024-11-12 09:30:00,234.0,234.53,231.68,234.53,39336.0,231.978,232.5034,229.678,232.5034,39336.0
2024-11-12 09:40:00,234.78,236.43,234.71,234.94,33042.0,232.7513,234.387,232.6819,232.9099,33042.0
2024-11-12 09:50:00,235.11,235.37,234.68,234.68,29509.0,233.0784,233.3362,232.6521,232.6521,29509.0
2024-11-12 10:00:00,234.68,234.97,233.61,233.82,26081.0,232.6521,232.9396,231.5914,231.7995,26081.0
2024-11-12 10:10:00,233.86,234.21,233.41,233.6,18171.0,231.8392,232.1862,231.3931,231.5814,18171.0
2024-11-12 10:20:00,233.58,234.0,233.3,233.79,20607.0,231.5616,231.978,231.284,231.7698,20607.0
2024-11-12 10:30:00,233.87,234.39,233.3,234.08,29493.0,231.8491,232.3646,231.284,232.0573,29493.0
2024-11-12 10:40:00,234.08,234.4,233.1,233.51,11902.0,232.0573,232.3745,231.0858,231.4922,11902.0
2024-11-12 10:50:00,233.59,233.84,233.25,233.25,15446.0,231.5715,231.8194,231.2345,231.2345,15446.0
2024-11-12 11:00:00,233.46,233.72,233.11,233.33,10403.0,231.4427,231.7004,231.0957,231.3138,10403.0
2024-11-12 11:10:00,233.32,233.5,232.83,233.05,22060.0,231.3039,231.4823,230.8181,231.0362,22060.0
2024-11-12 11:20:00,233.0,233.13,231.79,232.55,22118.0,230.9866,231.1155,229.7871,230.5405,22118.0
2024-11-12 11:30:00,232.55,232.96,232.39,232.5,34633.0,230.5405,230.947,230.3819,230.491,34633.0
2024-11-12 11:40:00,232.56,233.06,232.46,232.73,20397.0,230.5504,231.0461,230.4513,230.719,20397.0
2024-11-12 11:50:00,232.7,233.13,232.51,232.58,18310.0,230.6892,231.1155,230.5009,230.5703,18310.0
2024-11-12 12:00:00,232.5,232.62,232.31,232.48,13690.0,230.491,230.6099,230.3026,230.4711,13690.0
2024-11-12 12:10:00,232.37,232.65,232.18,232.38,18991.0,230.3621,230.6397,230.1737,230.372,18991.0
2024-11-12 12:20:00,232.31,233.29,232.17,233.23,24779.0,230.3026,231.2741,230.1638,231.2146,24779.0
2024-11-12 12:30:00,233.19,233.5,232.98,233.1,29470.0,231.175,231.4823,230.9668,231.0858,29470.0
2024-11-12 12:40:00,233.16,233.44,232.65,232.79,19168.0,231.1453,231.4228,230.6397,230.7784,19168.0
2024-11-12 12:50:00,232.74,233.41,232.73,233.22,27535.0,230.7289,231.3931,230.719,231.2047,27535.0
2024-11-12 13:00:00,233.12,233.42,233.04,233.42,7724.0,231.1056,231.403,231.0263,231.403,7724.0
2024-11-12 13:10:00,233.43,233.89,233.36,233.81,7414.0,231.4129,231.8689,231.3435,231.7896,7414.0
2024-11-12 13:20:00,233.83,234.36,233.82,234.36,28128.0,231.8095,232.3349,231.7995,232.3349,28128.0
2024-11-12 13:30:00,234.26,234.71,234.26,234.71,16759.0,232.2357,232.6819,232.2357,232.6819,16759.0
2024-11-12 13:40:00,234.65,235.04,234.35,234.57,46860.0,232.6224,233.009,232.325,232.5431,46860.0
2024-11-12 13:50:00,234.52,235.19,234.52,235.02,23283.0,232.4935,233.1577,232.4935,232.9892,23283.0
2024-11-12 14:00:00,235.02,235.9,234.92,235.89,14039.0,232.9892,233.8616,232.89,233.8517,14039.0
2024-11-12 14:10:00,235.8,236.15,235.61,236.07,33752.0,233.7624,234.1094,233.5741,234.0301,33752.0
2024-11-12 14:20:00,236.14,236.44,236.08,236.31,45421.0,234.0995,234.3969,234.04,234.268,45421.0
2024-11-12 14:30:00,236.3,236.38,236.02,236.03,23954.0,234.2581,234.3374,233.9805,233.9905,23954.0
2024-11-12 14:40:00,236.03,236.51,236.01,236.4,22813.0,233.9905,234.4663,233.9706,234.3573,22813.0
2024-11-12 14:50:00,236.41,236.7,236.32,236.63,15878.0,234.3672,234.6547,234.2779,234.5853,15878.0
2024-11-12 15:00:00,236.56,237.07,236.53,237.04,20480.0,234.5159,235.0215,234.4861,234.9917,20480.0
2024-11-12 15:10:00,237.04,237.18,236.29,236.43,35607.0,234.9917,235.1305,234.2482,234.387,35607.0
2024-11-12 15:20:00,236.56,236.79,236.28,236.48,22455.0,234.5159,234.7439,234.2383,234.4366,22455.0
2024-11-12 15:30:00,236.47,236.8,236.42,236.58,21994.0,234.4266,234.7538,234.3771,234.5357,21994.0
2024-11-12 15:40:00,236.57,237.43,236.51,237.25,39684.0,234.5258,235.3784,234.4663,235.1999,39684.0
2024-11-12 15:50:00,237.16,237.68,236.83,237.28,236447.0,235.1107,235.6262,234.7835,235.2297,236447.0
2024-11-13 09:30:00,235.85,235.98,232.76,234.99,133343.0,233.812,233.9409,230.7487,232.9594,133343.0
2024-11-13 09:40:00,235.0,235.71,234.0,234.31,36764.0,232.9694,233.6732,231.978,232.2853,36764.0
2024-11-13 09:50:00,234.15,235.51,233.86,235.17,39410.0,232.1267,233.4749,231.8392,233.1379,39410.0
2024-11-13 10:00:00,235.09,236.68,235.09,236.61,24756.0,233.0586,234.6348,233.0586,234.5654,24756.0
2024-11-13 10:10:00,236.66,237.11,236.19,236.96,31080.0,234.615,235.0611,234.1491,234.9124,31080.0
2024-11-13 10:20:00,236.99,237.5,236.69,237.27,14458.0,234.9422,235.4477,234.6447,235.2197,14458.0
2024-11-13 10:30:00,237.01,237.18,236.59,237.03,13582.0,234.962,235.1305,234.5456,234.9818,13582.0
2024-11-13 10:40:00,236.8,237.24,236.5,237.15,31420.0,234.7538,235.19,234.4564,235.1008,31420.0
2024-11-13 10:50:00,237.17,237.69,236.97,237.39,12876.0,235.1206,235.6361,234.9223,235.3387,12876.0
2024-11-13 11:00:00,237.38,238.08,237.11,237.94,17376.0,235.3288,236.0227,235.0611,235.8839,17376.0
2024-11-13 11:10:00,237.94,238.1,237.28,237.36,14999.0,235.8839,236.0426,235.2297,235.309,14999.0
2024-11-13 11:20:00,237.39,237.56,237.18,237.27,17855.0,235.3387,235.5072,235.1305,235.2197,17855.0
2024-11-13 11:30:00,237.26,237.27,235.97,236.02,24355.0,235.2098,235.2197,233.931,233.9805,24355.0
2024-11-13 11:40:00,236.16,236.76,235.9,236.64,13438.0,234.1193,234.7141,233.8616,234.5952,13438.0
2024-11-13 11:50:00,236.59,236.91,236.47,236.6,15023.0,234.5456,234.8628,234.4266,234.5555,15023.0
2024-11-13 12:00:00,236.75,237.07,236.71,236.71,12923.0,234.7042,235.0215,234.6646,234.6646,12923.0
2024-11-13 12:10:00,236.71,237.0,236.42,236.78,10921.0,234.6646,234.9521,234.3771,234.734,10921.0
2024-11-13 12:20:00,236.74,236.82,236.6,236.81,12168.0,234.6943,234.7736,234.5555,234.7637,12168.0
2024-11-13 12:30:00,236.78,236.78,236.06,236.21,22792.0,234.734,234.734,234.0202,234.1689,22792.0
2024-11-13 12:40:00,236.32,236.4,235.78,235.88,16160.0,234.2779,234.3573,233.7426,233.8417,16160.0
2024-11-13 12:50:00,235.91,236.06,235.71,235.77,12444.0,233.8715,234.0202,233.6732,233.7327,12444.0
2024-11-13 13:00:00,235.87,235.87,235.22,235.46,17335.0,233.8318,233.8318,233.1875,233.4254,17335.0
2024-11-13 13:10:00,235.46,235.81,235.38,235.77,12418.0,233.4254,233.7724,233.3461,233.7327,12418.0
2024-11-13 13:20:00,235.88,236.0,235.64,235.76,9047.0,233.8417,233.9607,233.6038,233.7228,9047.0
2024-11-13 13:30:00,235.76,235.84,235.4,235.75,13850.0,233.7228,233.8021,233.3659,233.7129,13850.0
2024-11-13 13:40:00,235.66,236.08,235.62,236.04,15686.0,233.6236,234.04,233.584,234.0004,15686.0
2024-11-13 13:50:00,236.07,236.21,235.57,235.57,12448.0,234.0301,234.1689,233.5344,233.5344,12448.0
2024-11-13 14:00:00,235.64,235.83,235.52,235.55,7589.0,233.6038,233.7922,233.4849,233.5146,7589.0
2024-11-13 14:10:00,235.54,235.54,234.7,234.81,12745.0,233.5047,233.5047,232.6719,232.781,12745.0
2024-11-13 14:20:00,234.81,235.23,234.75,234.75,7656.0,232.781,233.1974,232.7215,232.7215,7656.0
2024-11-13 14:30:00,234.75,234.89,234.4,234.48,9863.0,232.7215,232.8603,232.3745,232.4538,9863.0
2024-11-13 14:40:00,234.46,234.5,233.86,233.92,18163.0,232.434,232.4737,231.8392,231.8987,18163.0
2024-11-13 14:50:00,233.92,234.12,233.12,233.12,18116.0,231.8987,232.097,231.1056,231.1056,18116.0
2024-11-13 15:00:00,233.27,233.32,232.61,232.89,25833.0,231.2543,231.3039,230.6,230.8776,25833.0
2024-11-13 15:10:00,232.98,233.89,232.93,233.89,19957.0,230.9668,231.8689,230.9172,231.8689,19957.0
2024-11-13 15:20:00,233.91,233.99,233.7,233.73,11361.0,231.8888,231.9681,231.6806,231.7103,11361.0
2024-11-13 15:30:00,233.78,234.16,233.46,233.83,23593.0,231.7599,232.1366,231.4427,231.8095,23593.0
2024-11-13 15:40:00,233.89,233.99,233.28,233.28,32980.0,231.8689,231.9681,231.2642,231.2642,32980.0
2024-11-13 15:50:00,233.16,234.3,233.15,234.26,157699.0,231.1453,232.2754,231.1353,232.2357,157699.0
2024-11-14 09:30:00,235.0,236.42,234.1,234.19,40864.0,232.9694,234.3771,232.0771,232.1664,40864.0
2024-11-14 09:40:00,234.09,234.5,233.51,234.04,13845.0,232.0672,232.4737,231.4922,232.0176,13845.0
2024-11-14 09:50:00,234.02,234.73,233.67,234.73,14756.0,231.9978,232.7017,231.6508,232.7017,14756.0
2024-11-14 10:00:00,234.57,235.74,234.22,235.28,17736.0,232.5431,233.703,232.1961,233.2469,17736.0
2024-11-14 10:10:00,235.28,235.68,235.01,235.44,11044.0,233.2469,233.6435,232.9793,233.4055,11044.0
2024-11-14 10:20:00,235.51,235.61,234.65,235.31,18811.0,233.4749,233.5741,232.6224,233.2767,18811.0
2024-11-14 10:30:00,235.39,235.53,235.04,235.51,8664.0,233.356,233.4948,233.009,233.4749,8664.0
2024-11-14 10:40:00,235.46,235.51,234.82,235.4,17573.0,233.4254,233.4749,232.7909,233.3659,17573.0
2024-11-14 10:50:00,235.51,235.6,235.22,235.23,11693.0,233.4749,233.5642,233.1875,233.1974,11693.0
2024-11-14 11:00:00,235.33,235.8,235.1,235.16,13258.0,233.2965,233.7624,233.0685,233.128,13258.0
2024-11-14 11:10:00,235.32,235.61,235.05,235.33,14329.0,233.2866,233.5741,233.0189,233.2965,14329.0
2024-11-14 11:20:00,235.32,235.41,234.9,234.91,9413.0,233.2866,233.3758,232.8702,232.8801,9413.0
2024-11-14 11:30:00,234.88,234.91,234.44,234.77,8985.0,232.8504,232.8801,232.4142,232.7413,8985.0
2024-11-14 11:40:00,234.6,234.65,233.93,234.0,13295.0,232.5728,232.6224,231.9086,231.978,13295.0
2024-11-14 11:50:00,233.98,234.5,233.75,234.4,14193.0,231.9582,232.4737,231.7302,232.3745,14193.0
2024-11-14 12:00:00,234.34,234.34,234.05,234.19,5908.0,232.3151,232.3151,232.0276,232.1664,5908.0
2024-11-14 12:10:00,234.05,234.15,233.57,233.69,4691.0,232.0276,232.1267,231.5517,231.6707,4691.0
2024-11-14 12:20:00,233.69,233.79,233.27,233.39,10004.0,231.6707,231.7698,231.2543,231.3733,10004.0
2024-11-14 12:30:00,233.33,233.4,232.63,233.4,16044.0,231.3138,231.3832,230.6198,231.3832,16044.0
2024-11-14 12:40:00,233.39,233.54,232.68,232.79,12255.0,231.3733,231.522,230.6694,230.7784,12255.0
2024-11-14 12:50:00,232.95,233.63,232.95,233.49,14160.0,230.9371,231.6112,230.9371,231.4724,14160.0
2024-11-14 13:00:00,233.46,234.1,233.32,233.89,17323.0,231.4427,232.0771,231.3039,231.8689,17323.0
2024-11-14 13:10:00,234.01,234.23,233.78,233.78,16450.0,231.9879,232.206,231.7599,231.7599,16450.0
2024-11-14 13:20:00,233.84,233.86,233.19,233.28,11419.0,231.8194,231.8392,231.175,231.2642,11419.0
2024-11-14 13:30:00,233.11,233.23,232.63,232.67,8931.0,231.0957,231.2146,230.6198,230.6595,8931.0
2024-11-14 13:40:00,232.6,233.13,232.58,232.96,17595.0,230.5901,231.1155,230.5703,230.947,17595.0
2024-11-14 13:50:00,232.88,233.07,232.68,232.84,13867.0,230.8677,231.056,230.6694,230.828,13867.0
2024-11-14 14:00:00,232.77,233.28,232.74,232.74,15352.0,230.7586,231.2642,230.7289,230.7289,15352.0
2024-11-14 14:10:00,232.79,232.93,232.55,232.68,13460.0,230.7784,230.9172,230.5405,230.6694,13460.0
2024-11-14 14:20:00,232.79,233.37,232.79,233.36,13978.0,230.7784,231.3534,230.7784,231.3435,13978.0
2024-11-14 14:30:00,233.29,233.29,232.93,232.97,17437.0,231.2741,231.2741,230.9172,230.9569,17437.0
2024-11-14 14:40:00,232.97,233.07,232.4,232.42,12531.0,230.9569,231.056,230.3918,230.4116,12531.0
2024-11-14 14:50:00,232.52,232.8,232.26,232.59,13859.0,230.5108,230.7884,230.253,230.5802,13859.0
2024-11-14 15:00:00,232.56,232.59,231.63,231.77,30228.0,230.5504,230.5802,229.6285,229.7673,30228.0
2024-11-14 15:10:00,231.67,232.1,231.52,232.1,17424.0,229.6681,230.0944,229.5194,230.0944,17424.0
2024-11-14 15:20:00,232.15,232.59,232.01,232.51,22558.0,230.144,230.5802,230.0052,230.5009,22558.0
2024-11-14 15:30:00,232.52,232.63,232.19,232.36,15963.0,230.5108,230.6198,230.1836,230.3522,15963.0
2024-11-14 15:40:00,232.34,232.87,232.1,232.29,24571.0,230.3323,230.8578,230.0944,230.2828,24571.0
2024-11-14 15:50:00,232.21,233.22,232.14,233.03,137871.0,230.2035,231.2047,230.1341,231.0164,137871.0
2024-11-15 09:30:00,232.48,233.16,230.58,232.72,77424.0,230.4711,231.1453,228.5875,230.7091,77424.0
2024-11-15 09:40:00,232.74,234.25,232.74,233.82,46082.0,230.7289,232.2258,230.7289,231.7995,46082.0
2024-11-15 09:50:00,233.83,234.06,232.85,232.86,18578.0,231.8095,232.0375,230.8379,230.8478,18578.0
2024-11-15 10:00:00,232.97,233.3,232.29,232.81,18999.0,230.9569,231.284,230.2828,230.7983,18999.0
2024-11-15 10:10:00,232.95,233.38,232.86,232.86,13108.0,230.9371,231.3634,230.8478,230.8478,13108.0
2024-11-15 10:20:00,232.73,233.2,232.1,232.89,27043.0,230.719,231.1849,230.0944,230.8776,27043.0
2024-11-15 10:30:00,232.87,233.31,232.66,232.84,26750.0,230.8578,231.294,230.6496,230.828,26750.0
2024-11-15 10:40:00,232.8,232.83,232.25,232.77,16072.0,230.7884,230.8181,230.2431,230.7586,16072.0
2024-11-15 10:50:00,233.01,233.22,232.43,232.72,20067.0,230.9965,231.2047,230.4216,230.7091,20067.0
2024-11-15 11:00:00,232.72,232.83,232.5,232.72,13077.0,230.7091,230.8181,230.491,230.7091,13077.0
2024-11-15 11:10:00,232.65,233.32,232.65,233.14,24602.0,230.6397,231.3039,230.6397,231.1254,24602.0
2024-11-15 11:20:00,233.12,233.7,233.12,233.47,36999.0,231.1056,231.6806,231.1056,231.4526,36999.0
2024-11-15 11:30:00,233.46,233.85,232.88,232.92,15533.0,231.4427,231.8293,230.8677,230.9073,15533.0
2024-11-15 11:40:00,232.92,233.26,232.7,233.05,13045.0,230.9073,231.2444,230.6892,231.0362,13045.0
2024-11-15 11:50:00,232.93,233.24,232.77,233.01,10126.0,230.9172,231.2246,230.7586,230.9965,10126.0
2024-11-15 12:00:00,232.89,233.12,232.61,232.8,13543.0,230.8776,231.1056,230.6,230.7884,13543.0
2024-11-15 12:10:00,232.73,232.73,232.25,232.48,11178.0,230.719,230.719,230.2431,230.4711,11178.0
2024-11-15 12:20:00,232.36,232.69,232.07,232.08,8661.0,230.3522,230.6793,230.0647,230.0746,8661.0
2024-11-15 12:30:00,232.04,232.05,231.63,231.73,12029.0,230.0349,230.0448,229.6285,229.7276,12029.0
2024-11-15 12:40:00,231.62,232.14,231.5,232.0,9229.0,229.6186,230.1341,229.4996,229.9953,9229.0
2024-11-15 12:50:00,232.0,232.49,231.76,232.49,11405.0,229.9953,230.481,229.7573,230.481,11405.0
2024-11-15 13:00:00,232.41,232.58,232.02,232.24,12535.0,230.4017,230.5703,230.0151,230.2332,12535.0
2024-11-15 13:10:00,232.24,232.46,231.85,232.25,7168.0,230.2332,230.4513,229.8466,230.2431,7168.0
2024-11-15 13:20:00,232.36,232.47,232.08,232.18,6704.0,230.3522,230.4612,230.0746,230.1737,6704.0
2024-11-15 13:30:00,232.15,232.22,231.41,231.8,12026.0,230.144,230.2134,229.4104,229.797,12026.0
2024-11-15 13:40:00,231.9,231.94,231.35,231.37,5863.0,229.8961,229.9358,229.3509,229.3707,5863.0
2024-11-15 13:50:00,231.38,231.55,231.06,231.15,13514.0,229.3806,229.5492,229.0634,229.1526,13514.0
2024-11-15 14:00:00,231.11,231.34,230.8,231.15,26355.0,229.113,229.341,228.8056,229.1526,26355.0
2024-11-15 14:10:00,231.11,231.25,230.82,230.94,16349.0,229.113,229.2518,228.8255,228.9444,16349.0
2024-11-15 14:20:00,230.97,231.01,230.48,230.62,22304.0,228.9742,229.0138,228.4884,228.6272,22304.0
2024-11-15 14:30:00,230.66,231.11,230.61,231.09,12209.0,228.6669,229.113,228.6173,229.0931,12209.0
2024-11-15 14:40:00,231.12,231.44,230.99,231.02,25516.0,229.1229,229.4401,228.994,229.0237,25516.0
2024-11-15 14:50:00,231.14,231.18,230.78,231.07,11051.0,229.1427,229.1824,228.7858,229.0733,11051.0
2024-11-15 15:00:00,231.07,231.32,230.61,230.92,25539.0,229.0733,229.3212,228.6173,228.9246,25539.0
2024-11-15 15:10:00,230.92,231.17,230.74,231.05,11757.0,228.9246,229.1724,228.7462,229.0535,11757.0
2024-11-15 15:20:00,231.12,231.19,230.85,230.98,16191.0,229.1229,229.1923,228.8552,228.9841,16191.0
2024-11-15 15:30:00,230.92,231.16,230.74,231.04,25645.0,228.9246,229.1625,228.7462,229.0436,25645.0
2024-11-15 15:40:00,231.01,231.13,230.63,230.73,49661.0,229.0138,229.1328,228.6371,228.7362,49661.0
2024-11-15 15:50:00,230.68,231.58,230.55,231.49,169836.0,228.6867,229.5789,228.5578,229.4897,169836.0
2024-11-18 09:30:00,230.99,231.09,228.95,229.5,53880.0,228.994,229.0931,226.9716,227.5169,53880.0
2024-11-18 09:40:00,229.43,229.43,227.75,228.91,21591.0,227.4475,227.4475,225.782,226.932,21591.0
2024-11-18 09:50:00,228.57,229.43,228.57,229.1,9678.0,226.5949,227.4475,226.5949,227.1203,9678.0
2024-11-18 10:00:00,229.25,230.69,229.25,230.53,28422.0,227.269,228.6966,227.269,228.538,28422.0
2024-11-18 10:10:00,230.5,231.02,230.3,230.82,12537.0,228.5082,229.0237,228.31,228.8255,12537.0
2024-11-18 10:20:00,230.94,231.28,230.72,231.11,16831.0,228.9444,229.2815,228.7263,229.113,16831.0
2024-11-18 10:30:00,231.18,231.89,231.06,231.89,26401.0,229.1824,229.8862,229.0634,229.8862,26401.0
2024-11-18 10:40:00,231.9,232.22,231.8,231.95,18698.0,229.8961,230.2134,229.797,229.9457,18698.0
2024-11-18 10:50:00,231.94,232.1,231.83,232.09,8686.0,229.9358,230.0944,229.8267,230.0845,8686.0
2024-11-18 11:00:00,232.09,232.34,231.93,231.93,14698.0,230.0845,230.3323,229.9259,229.9259,14698.0
2024-11-18 11:10:00,232.04,232.54,231.98,232.5,23616.0,230.0349,230.5306,229.9754,230.491,23616.0
2024-11-18 11:20:00,232.57,232.6,232.12,232.4,20438.0,230.5603,230.5901,230.1142,230.3918,20438.0
2024-11-18 11:30:00,232.44,232.91,232.38,232.76,16465.0,230.4315,230.8974,230.372,230.7487,16465.0
2024-11-18 11:40:00,232.67,232.97,232.39,232.89,11173.0,230.6595,230.9569,230.3819,230.8776,11173.0
2024-11-18 11:50:00,232.85,232.92,232.68,232.9,12591.0,230.8379,230.9073,230.6694,230.8875,12591.0
2024-11-18 12:00:00,232.79,232.85,232.45,232.74,14344.0,230.7784,230.8379,230.4414,230.7289,14344.0
2024-11-18 12:10:00,232.73,232.92,232.66,232.9,12763.0,230.719,230.9073,230.6496,230.8875,12763.0
2024-11-18 12:20:00,232.9,233.18,232.75,233.09,26217.0,230.8875,231.1651,230.7388,231.0759,26217.0
2024-11-18 12:30:00,233.08,233.3,232.91,233.3,10338.0,231.0659,231.284,230.8974,231.284,10338.0
2024-11-18 12:40:00,233.24,233.24,232.59,232.62,7098.0,231.2246,231.2246,230.5802,230.6099,7098.0
2024-11-18 12:50:00,232.55,232.71,232.22,232.45,7009.0,230.5405,230.6991,230.2134,230.4414,7009.0
2024-11-18 13:00:00,232.42,232.55,231.99,232.04,10374.0,230.4116,230.5405,229.9854,230.0349,10374.0
2024-11-18 13:10:00,232.06,232.24,231.8,232.03,14275.0,230.0548,230.2332,229.797,230.025,14275.0
2024-11-18 13:20:00,231.99,231.99,231.41,231.8,11495.0,229.9854,229.9854,229.4104,229.797,11495.0
2024-11-18 13:30:00,231.8,231.9,231.25,231.33,8899.0,229.797,229.8961,229.2518,229.3311,8899.0
2024-11-18 13:40:00,231.33,231.37,230.82,231.08,16393.0,229.3311,229.3707,228.8255,229.0832,16393.0
2024-11-18 13:50:00,231.19,231.48,231.11,231.48,13298.0,229.1923,229.4798,229.113,229.4798,13298.0
2024-11-18 14:00:00,231.43,231.44,230.39,230.46,22347.0,229.4302,229.4401,228.3992,228.4686,22347.0
2024-11-18 14:10:00,230.62,230.62,230.15,230.17,18331.0,228.6272,228.6272,228.1613,228.1811,18331.0
2024-11-18 14:20:00,230.15,230.2,229.84,229.97,17190.0,228.1613,228.2108,227.8539,227.9828,17190.0
2024-11-18 14:30:00,230.03,230.57,229.96,230.49,12087.0,228.0423,228.5776,227.9729,228.4983,12087.0
2024-11-18 14:40:00,230.49,231.03,230.41,230.94,7063.0,228.4983,229.0337,228.419,228.9444,7063.0
2024-11-18 14:50:00,231.03,231.18,230.9,230.91,10941.0,229.0337,229.1824,228.9048,228.9147,10941.0
2024-11-18 15:00:00,230.96,231.21,230.96,231.13,17604.0,228.9643,229.2121,228.9643,229.1328,17604.0
2024-11-18 15:10:00,231.14,231.29,230.93,231.18,14807.0,229.1427,229.2914,228.9345,229.1824,14807.0
2024-11-18 15:20:00,231.22,231.35,230.99,231.2,12912.0,229.222,229.3509,228.994,229.2022,12912.0
2024-11-18 15:30:00,231.2,231.53,230.95,231.33,22635.0,229.2022,229.5293,228.9543,229.3311,22635.0
2024-11-18 15:40:00,231.3,231.78,231.29,231.73,25966.0,229.3013,229.7772,229.2914,229.7276,25966.0
2024-11-18 15:50:00,231.6,232.06,231.41,231.85,145656.0,229.5987,230.0548,229.4104,229.8466,145656.0
2024-11-19 09:30:00,227.17,228.75,225.3,228.35,53127.0,225.207,226.7734,223.3532,226.3768,53127.0
2024-11-19 09:40:00,228.31,229.15,228.11,228.52,19123.0,226.3372,227.1699,226.1389,226.5453,19123.0
2024-11-19 09:50:00,228.44,229.0,228.44,228.81,23260.0,226.466,227.0212,226.466,226.8328,23260.0
2024-11-19 10:00:00,228.5,229.99,228.5,229.83,10309.0,226.5255,228.0026,226.5255,227.844,10309.0
2024-11-19 10:10:00,229.83,230.46,229.6,230.3,9549.0,227.844,228.4686,227.616,228.31,9549.0
2024-11-19 10:20:00,230.17,230.24,229.29,229.96,16416.0,228.1811,228.2505,227.3087,227.9729,16416.0
2024-11-19 10:30:00,230.16,230.84,229.98,230.6,16672.0,228.1712,228.8453,227.9927,228.6074,16672.0
2024-11-19 10:40:00,230.79,231.26,230.33,231.26,10506.0,228.7957,229.2617,228.3397,229.2617,10506.0
2024-11-19 10:50:00,231.27,232.31,231.23,232.31,24613.0,229.2716,230.3026,229.2319,230.3026,24613.0
2024-11-19 11:00:00,232.39,232.67,231.92,232.06,21749.0,230.3819,230.6595,229.916,230.0548,21749.0
2024-11-19 11:10:00,232.2,233.45,232.2,233.12,33111.0,230.1935,231.4327,230.1935,231.1056,33111.0
2024-11-19 11:20:00,232.81,233.59,232.8,233.31,14512.0,230.7983,231.5715,230.7884,231.294,14512.0
2024-11-19 11:30:00,233.35,234.15,233.2,234.15,11013.0,231.3336,232.1267,231.1849,232.1267,11013.0
2024-11-19 11:40:00,234.15,234.19,233.44,233.54,13136.0,232.1267,232.1664,231.4228,231.522,13136.0
2024-11-19 11:50:00,233.45,233.87,233.16,233.52,12681.0,231.4327,231.8491,231.1453,231.5021,12681.0
2024-11-19 12:00:00,233.43,233.69,233.33,233.59,11734.0,231.4129,231.6707,231.3138,231.5715,11734.0
2024-11-19 12:10:00,233.51,234.0,233.36,233.94,26000.0,231.4922,231.978,231.3435,231.9185,26000.0
2024-11-19 12:20:00,234.0,234.14,233.5,233.83,13747.0,231.978,232.1168,231.4823,231.8095,13747.0
2024-11-19 12:30:00,233.83,234.14,233.82,234.04,8280.0,231.8095,232.1168,231.7995,232.0176,8280.0
2024-11-19 12:40:00,234.03,234.03,233.7,233.76,9876.0,232.0077,232.0077,231.6806,231.7401,9876.0
2024-11-19 12:50:00,233.76,233.82,233.18,233.3,15049.0,231.7401,231.7995,231.1651,231.284,15049.0
2024-11-19 13:00:00,233.3,233.94,233.18,233.86,15282.0,231.284,231.9185,231.1651,231.8392,15282.0
2024-11-19 13:10:00,233.85,234.19,233.26,233.29,14189.0,231.8293,232.1664,231.2444,231.2741,14189.0
2024-11-19 13:20:00,233.29,233.57,233.19,233.45,12753.0,231.2741,231.5517,231.175,231.4327,12753.0
2024-11-19 13:30:00,233.45,233.45,233.15,233.33,7641.0,231.4327,231.4327,231.1353,231.3138,7641.0
2024-11-19 13:40:00,233.42,233.6,233.23,233.51,7770.0,231.403,231.5814,231.2146,231.4922,7770.0
2024-11-19 13:50:00,233.44,233.61,233.33,233.61,8868.0,231.4228,231.5914,231.3138,231.5914,8868.0
2024-11-19 14:00:00,233.61,233.61,233.34,233.34,5940.0,231.5914,231.5914,231.3237,231.3237,5940.0
2024-11-19 14:10:00,233.4,233.73,233.3,233.37,11636.0,231.3832,231.7103,231.284,231.3534,11636.0
2024-11-19 14:20:00,233.37,233.75,233.36,233.59,13893.0,231.3534,231.7302,231.3435,231.5715,13893.0
2024-11-19 14:30:00,233.6,233.64,233.19,233.43,7951.0,231.5814,231.6211,231.175,231.4129,7951.0
2024-11-19 14:40:00,233.46,233.54,233.07,233.31,32421.0,231.4427,231.522,231.056,231.294,32421.0
2024-11-19 14:50:00,233.31,234.16,233.29,234.11,12487.0,231.294,232.1366,231.2741,232.087,12487.0
2024-11-19 15:00:00,234.11,234.2,233.71,233.94,8649.0,232.087,232.1763,231.6905,231.9185,8649.0
2024-11-19 15:10:00,234.02,234.14,233.88,234.03,19859.0,231.9978,232.1168,231.859,232.0077,19859.0
2024-11-19 15:20:00,234.03,234.14,233.91,233.97,16392.0,232.0077,232.1168,231.8888,231.9483,16392.0
2024-11-19 15:30:00,233.97,234.22,233.81,234.12,38108.0,231.9483,232.1961,231.7896,232.097,38108.0
2024-11-19 15:40:00,234.06,234.9,234.04,234.69,39722.0,232.0375,232.8702,232.0176,232.662,39722.0
2024-11-19 15:50:00,234.65,234.8,234.24,234.68,104042.0,232.6224,232.7711,232.2159,232.6521,104042.0
2024-11-20 09:30:00,234.15,238.69,234.15,237.05,58405.0,232.1267,236.6275,232.1267,235.0016,58405.0
2024-11-20 09:40:00,237.08,238.3,236.98,237.74,39768.0,235.0314,236.2408,234.9322,235.6857,39768.0
2024-11-20 09:50:00,237.68,237.68,235.24,235.55,40669.0,235.6262,235.6262,233.2073,233.5146,40669.0
2024-11-20 10:00:00,235.56,235.85,234.85,235.25,33437.0,233.5245,233.812,232.8206,233.2172,33437.0
2024-11-20 10:10:00,235.36,235.36,234.3,234.75,34445.0,233.3262,233.3262,232.2754,232.7215,34445.0
2024-11-20 10:20:00,234.87,235.14,234.54,234.79,24421.0,232.8405,233.1081,232.5133,232.7612,24421.0
2024-11-20 10:30:00,234.81,235.18,234.35,235.05,14683.0,232.781,233.1478,232.325,233.0189,14683.0
2024-11-20 10:40:00,235.05,235.05,234.64,234.73,15623.0,233.0189,233.0189,232.6125,232.7017,15623.0
2024-11-20 10:50:00,234.73,235.26,234.3,235.26,23039.0,232.7017,233.2271,232.2754,233.2271,23039.0
2024-11-20 11:00:00,235.26,235.38,234.44,234.6,19397.0,233.2271,233.3461,232.4142,232.5728,19397.0
2024-11-20 11:10:00,234.53,235.18,234.38,235.04,17111.0,232.5034,233.1478,232.3547,233.009,17111.0
2024-11-20 11:20:00,235.04,235.14,234.3,234.39,14876.0,233.009,233.1081,232.2754,232.3646,14876.0
2024-11-20 11:30:00,234.37,234.91,234.16,234.9,18904.0,232.3448,232.8801,232.1366,232.8702,18904.0
2024-11-20 11:40:00,234.76,235.68,234.76,235.68,24391.0,232.7314,233.6435,232.7314,233.6435,24391.0
2024-11-20 11:50:00,235.68,235.95,235.51,235.8,15640.0,233.6435,233.9111,233.4749,233.7624,15640.0
2024-11-20 12:00:00,235.91,235.92,235.46,235.62,23723.0,233.8715,233.8814,233.4254,233.584,23723.0
2024-11-20 12:10:00,235.62,235.68,235.43,235.49,23341.0,233.584,233.6435,233.3956,233.4551,23341.0
2024-11-20 12:20:00,235.32,235.54,234.58,235.24,20080.0,233.2866,233.5047,232.553,233.2073,20080.0
2024-11-20 12:30:00,235.16,235.37,235.07,235.31,9253.0,233.128,233.3362,233.0387,233.2767,9253.0
2024-11-20 12:40:00,235.25,235.39,234.97,235.24,16821.0,233.2172,233.356,232.9396,233.2073,16821.0
2024-11-20 12:50:00,235.34,235.69,235.32,235.38,10960.0,233.3064,233.6534,233.2866,233.3461,10960.0
2024-11-20 13:00:00,235.38,235.44,235.06,235.14,12493.0,233.3461,233.4055,233.0288,233.1081,12493.0
2024-11-20 13:10:00,235.08,235.15,234.74,234.75,15116.0,233.0487,233.1181,232.7116,232.7215,15116.0
2024-11-20 13:20:00,234.69,234.89,234.37,234.86,34306.0,232.662,232.8603,232.3448,232.8306,34306.0
2024-11-20 13:30:00,234.81,235.18,234.7,234.71,30168.0,232.781,233.1478,232.6719,232.6819,30168.0
2024-11-20 13:40:00,234.71,234.85,234.09,234.28,43663.0,232.6819,232.8206,232.0672,232.2556,43663.0
2024-11-20 13:50:00,234.24,235.13,234.19,235.04,16290.0,232.2159,233.0982,232.1664,233.009,16290.0
2024-11-20 14:00:00,235.03,235.55,234.94,235.2,8295.0,232.9991,233.5146,232.9099,233.1676,8295.0
2024-11-20 14:10:00,235.21,235.22,234.82,235.09,8836.0,233.1775,233.1875,232.7909,233.0586,8836.0
2024-11-20 14:20:00,235.07,235.14,234.67,234.67,15021.0,233.0387,233.1081,232.6422,232.6422,15021.0
2024-11-20 14:30:00,234.63,235.43,234.63,235.18,14332.0,232.6025,233.3956,232.6025,233.1478,14332.0
2024-11-20 14:40:00,235.19,235.42,235.18,235.4,15953.0,233.1577,233.3857,233.1478,233.3659,15953.0
2024-11-20 14:50:00,235.43,235.48,235.02,235.34,16803.0,233.3956,233.4452,232.9892,233.3064,16803.0
2024-11-20 15:00:00,235.34,235.37,235.01,235.34,10800.0,233.3064,233.3362,232.9793,233.3064,10800.0
2024-11-20 15:10:00,235.29,235.43,235.2,235.4,18775.0,233.2568,233.3956,233.1676,233.3659,18775.0
2024-11-20 15:20:00,235.36,235.57,235.31,235.43,16379.0,233.3262,233.5344,233.2767,233.3956,16379.0
2024-11-20 15:30:00,235.5,235.77,235.3,235.45,48427.0,233.465,233.7327,233.2668,233.4155,48427.0
2024-11-20 15:40:00,235.5,235.95,235.25,235.77,48071.0,233.465,233.9111,233.2172,233.7327,48071.0
2024-11-20 15:50:00,235.85,236.4,235.44,236.01,152618.0,233.812,234.3573,233.4055,233.9706,152618.0
2024-11-21 09:30:00,235.85,237.91,235.38,237.14,67735.0,233.812,235.8542,233.3461,235.0909,67735.0
2024-11-21 09:40:00,237.29,238.1,236.29,238.0,21347.0,235.2396,236.0426,234.2482,235.9434,21347.0
2024-11-21 09:50:00,237.76,238.1,236.73,237.5,21299.0,235.7055,236.0426,234.6844,235.4477,21299.0
2024-11-21 10:00:00,237.72,237.75,236.8,236.94,19387.0,235.6658,235.6956,234.7538,234.8926,19387.0
2024-11-21 10:10:00,236.93,237.92,236.93,237.52,13723.0,234.8827,235.8641,234.8827,235.4676,13723.0
2024-11-21 10:20:00,237.52,237.97,236.46,236.47,20995.0,235.4676,235.9137,234.4167,234.4266,20995.0
2024-11-21 10:30:00,236.53,236.73,235.9,236.38,22754.0,234.4861,234.6844,233.8616,234.3374,22754.0
2024-11-21 10:40:00,236.38,237.35,236.16,237.35,15715.0,234.3374,235.299,234.1193,235.299,15715.0
2024-11-21 10:50:00,237.26,237.74,236.79,237.54,22388.0,235.2098,235.6857,234.7439,235.4874,22388.0
2024-11-21 11:00:00,237.62,237.97,237.44,237.68,14756.0,235.5667,235.9137,235.3883,235.6262,14756.0
2024-11-21 11:10:00,237.68,238.07,237.53,237.67,10676.0,235.6262,236.0128,235.4775,235.6163,10676.0
2024-11-21 11:20:00,237.66,238.45,237.59,238.38,29938.0,235.6064,236.3895,235.537,236.3201,29938.0
2024-11-21 11:30:00,238.5,239.29,238.31,239.02,15548.0,236.4391,237.2223,236.2508,236.9546,15548.0
2024-11-21 11:40:00,239.16,239.18,238.43,238.74,13727.0,237.0934,237.1132,236.3697,236.677,13727.0
2024-11-21 11:50:00,238.74,239.0,238.62,238.81,13854.0,236.677,236.9348,236.5581,236.7464,13854.0
2024-11-21 12:00:00,238.8,239.29,238.56,239.24,17257.0,236.7365,237.2223,236.4986,237.1727,17257.0
2024-11-21 12:10:00,239.39,239.39,238.54,238.73,12937.0,237.3214,237.3214,236.4788,236.6671,12937.0
2024-11-21 12:20:00,238.69,238.76,238.38,238.38,8399.0,236.6275,236.6969,236.3201,236.3201,8399.0
2024-11-21 12:30:00,238.32,238.61,238.08,238.08,10535.0,236.2607,236.5482,236.0227,236.0227,10535.0
2024-11-21 12:40:00,238.05,238.39,237.93,237.93,18398.0,235.993,236.3301,235.874,235.874,18398.0
2024-11-21 12:50:00,237.93,238.09,237.82,237.99,6247.0,235.874,236.0327,235.765,235.9335,6247.0
2024-11-21 13:00:00,238.05,238.5,237.95,238.38,14141.0,235.993,236.4391,235.8939,236.3201,14141.0
2024-11-21 13:10:00,238.43,238.46,238.01,238.17,4274.0,236.3697,236.3995,235.9533,236.112,4274.0
2024-11-21 13:20:00,238.09,238.14,237.75,237.97,12232.0,236.0327,236.0822,235.6956,235.9137,12232.0
2024-11-21 13:30:00,237.96,238.09,237.68,237.75,5925.0,235.9038,236.0327,235.6262,235.6956,5925.0
2024-11-21 13:40:00,237.62,237.94,237.6,237.94,6867.0,235.5667,235.8839,235.5469,235.8839,6867.0
2024-11-21 13:50:00,237.88,238.09,237.88,237.95,5269.0,235.8245,236.0327,235.8245,235.8939,5269.0
2024-11-21 14:00:00,238.0,238.06,237.86,237.86,4188.0,235.9434,236.0029,235.8046,235.8046,4188.0
2024-11-21 14:10:00,237.83,238.2,237.74,238.17,8935.0,235.7749,236.1417,235.6857,236.112,8935.0
2024-11-21 14:20:00,238.17,238.69,238.15,238.69,6275.0,236.112,236.6275,236.0921,236.6275,6275.0
2024-11-21 14:30:00,238.73,238.75,238.54,238.57,6715.0,236.6671,236.6869,236.4788,236.5085,6715.0
2024-11-21 14:40:00,238.59,238.59,238.21,238.31,6357.0,236.5283,236.5283,236.1516,236.2508,6357.0
2024-11-21 14:50:00,238.33,238.45,238.14,238.42,7801.0,236.2706,236.3895,236.0822,236.3598,7801.0
2024-11-21 15:00:00,238.42,238.64,238.37,238.62,7191.0,236.3598,236.5779,236.3102,236.5581,7191.0
2024-11-21 15:10:00,238.59,238.74,238.46,238.74,13001.0,236.5283,236.677,236.3995,236.677,13001.0
2024-11-21 15:20:00,238.74,238.83,238.13,238.41,14594.0,236.677,236.7663,236.0723,236.3499,14594.0
2024-11-21 15:30:00,238.43,238.62,238.05,238.17,28420.0,236.3697,236.5581,235.993,236.112,28420.0
2024-11-21 15:40:00,238.17,238.79,238.17,238.62,32003.0,236.112,236.7266,236.112,236.5581,32003.0
2024-11-21 15:50:00,238.52,238.6,237.46,237.71,145198.0,236.4589,236.5382,235.4081,235.6559,145198.0
2024-11-22 09:30:00,237.5,239.13,237.06,238.05,25560.0,235.4477,237.0637,235.0116,235.993,25560.0
2024-11-22 09:40:00,238.03,238.49,237.59,238.33,10524.0,235.9732,236.4292,235.537,236.2706,10524.0
2024-11-22 09:50:00,238.0,238.1,237.25,237.93,7933.0,235.9434,236.0426,235.1999,235.874,7933.0
2024-11-22 10:00:00,237.55,238.64,237.31,238.28,9639.0,235.4973,236.5779,235.2594,236.221,9639.0
2024-11-22 10:10:00,238.54,238.54,237.66,238.1,12865.0,236.4788,236.4788,235.6064,236.0426,12865.0
2024-11-22 10:20:00,238.14,238.29,237.7,238.21,10688.0,236.0822,236.2309,235.646,236.1516,10688.0
2024-11-22 10:30:00,238.24,239.25,238.2,239.21,12224.0,236.1814,237.1826,236.1417,237.143,12224.0
2024-11-22 10:40:00,239.3,240.33,239.18,240.33,23334.0,237.2322,238.2533,237.1132,238.2533,23334.0
2024-11-22 10:50:00,240.19,241.21,240.19,240.94,42408.0,238.1145,239.1257,238.1145,238.858,42408.0
2024-11-22 11:00:00,240.98,241.12,240.7,240.93,29776.0,238.8977,239.0365,238.6201,238.8481,29776.0
2024-11-22 11:10:00,240.9,241.55,240.9,241.36,23403.0,238.8184,239.4628,238.8184,239.2744,23403.0
2024-11-22 11:20:00,241.34,241.9,241.27,241.75,15825.0,239.2546,239.8097,239.1852,239.661,15825.0
2024-11-22 11:30:00,241.68,241.76,241.29,241.39,14708.0,239.5916,239.6709,239.205,239.3041,14708.0
2024-11-22 11:40:00,241.38,241.48,240.5,240.98,31662.0,239.2942,239.3934,238.4218,238.8977,31662.0
2024-11-22 11:50:00,240.96,241.44,240.88,241.24,16960.0,238.8779,239.3537,238.7985,239.1554,16960.0
2024-11-22 12:00:00,241.18,241.55,241.14,241.45,13558.0,239.096,239.4628,239.0563,239.3636,13558.0
2024-11-22 12:10:00,241.43,241.57,241.31,241.36,18425.0,239.3438,239.4826,239.2248,239.2744,18425.0
2024-11-22 12:20:00,241.36,241.47,240.85,240.85,13878.0,239.2744,239.3834,238.7688,238.7688,13878.0
2024-11-22 12:30:00,240.92,240.92,240.58,240.69,7375.0,238.8382,238.8382,238.5011,238.6102,7375.0
2024-11-22 12:40:00,240.71,241.45,240.71,241.36,11912.0,238.63,239.3636,238.63,239.2744,11912.0
2024-11-22 12:50:00,241.37,241.42,241.13,241.22,7706.0,239.2843,239.3339,239.0464,239.1356,7706.0
2024-11-22 13:00:00,241.19,241.45,240.59,240.75,15352.0,239.1059,239.3636,238.511,238.6697,15352.0
2024-11-22 13:10:00,240.62,241.07,240.6,241.02,6831.0,238.5408,238.9869,238.521,238.9373,6831.0
2024-11-22 13:20:00,240.94,241.75,240.94,241.7,19098.0,238.858,239.661,238.858,239.6115,19098.0
2024-11-22 13:30:00,241.61,242.2,241.48,241.98,26626.0,239.5222,240.1071,239.3934,239.889,26626.0
2024-11-22 13:40:00,242.0,242.0,241.66,241.8,15746.0,239.9089,239.9089,239.5718,239.7106,15746.0
2024-11-22 13:50:00,241.79,242.06,241.73,241.84,17360.0,239.7007,239.9683,239.6412,239.7502,17360.0
2024-11-22 14:00:00,241.84,241.96,241.58,241.66,10970.0,239.7502,239.8692,239.4925,239.5718,10970.0
2024-11-22 14:10:00,241.66,242.04,241.45,241.85,15266.0,239.5718,239.9485,239.3636,239.7602,15266.0
2024-11-22 14:20:00,241.84,242.08,241.75,241.8,14916.0,239.7502,239.9882,239.661,239.7106,14916.0
2024-11-22 14:30:00,241.78,241.88,241.5,241.74,11847.0,239.6908,239.7899,239.4132,239.6511,11847.0
2024-11-22 14:40:00,241.66,241.7,241.04,241.16,35600.0,239.5718,239.6115,238.9572,239.0761,35600.0
2024-11-22 14:50:00,241.16,241.49,241.15,241.39,9520.0,239.0761,239.4033,239.0662,239.3041,9520.0
2024-11-22 15:00:00,241.41,241.6,241.21,241.46,17250.0,239.324,239.5123,239.1257,239.3735,17250.0
2024-11-22 15:10:00,241.42,241.42,241.07,241.25,15467.0,239.3339,239.3339,238.9869,239.1653,15467.0
2024-11-22 15:20:00,241.25,241.83,241.17,241.83,19927.0,239.1653,239.7403,239.086,239.7403,19927.0
2024-11-22 15:30:00,241.77,241.77,241.32,241.59,20196.0,239.6809,239.6809,239.2347,239.5024,20196.0
2024-11-22 15:40:00,241.6,241.86,241.53,241.8,28889.0,239.5123,239.7701,239.4429,239.7106,28889.0
2024-11-22 15:50:00,241.8,242.09,241.38,241.43,144018.0,239.7106,239.9981,239.2942,239.3438,144018.0
2024-11-25 09:30:00,242.33,244.27,242.33,242.5,44694.0,240.236,242.1592,240.236,240.4045,44694.0
2024-11-25 09:40:00,242.34,242.6,240.81,241.22,19280.0,240.2459,240.5037,238.7291,239.1356,19280.0
2024-11-25 09:50:00,241.01,241.25,239.75,239.89,17374.0,238.9274,239.1653,237.6783,237.8171,17374.0
2024-11-25 10:00:00,240.08,240.21,239.25,239.55,31562.0,238.0055,238.1343,237.1826,237.48,31562.0
2024-11-25 10:10:00,239.54,239.54,238.5,238.99,14625.0,237.4701,237.4701,236.4391,236.9249,14625.0
2024-11-25 10:20:00,239.07,239.65,238.18,239.64,27781.0,237.0042,237.5792,236.1219,237.5693,27781.0
2024-11-25 10:30:00,239.56,239.67,238.11,238.42,25023.0,237.4899,237.599,236.0525,236.3598,25023.0
2024-11-25 10:40:00,238.33,240.0,238.31,240.0,23442.0,236.2706,237.9261,236.2508,237.9261,23442.0
2024-11-25 10:50:00,240.08,240.37,239.02,239.02,14277.0,238.0055,238.2929,236.9546,236.9546,14277.0
2024-11-25 11:00:00,238.94,239.9,238.93,239.9,18809.0,236.8753,237.827,236.8654,237.827,18809.0
2024-11-25 11:10:00,239.81,240.27,239.67,240.16,8591.0,237.7378,238.1938,237.599,238.0848,8591.0
2024-11-25 11:20:00,240.0,240.67,239.33,240.13,12372.0,237.9261,238.5904,237.2619,238.055,12372.0
2024-11-25 11:30:00,240.34,240.34,239.32,239.43,10712.0,238.2632,238.2632,237.252,237.3611,10712.0
2024-11-25 11:40:00,239.38,239.65,239.16,239.63,13327.0,237.3115,237.5792,237.0934,237.5593,13327.0
2024-11-25 11:50:00,239.64,239.67,239.37,239.52,5789.0,237.5693,237.599,237.3016,237.4503,5789.0
2024-11-25 12:00:00,239.34,239.35,238.58,238.71,9746.0,237.2718,237.2818,236.5184,236.6473,9746.0
2024-11-25 12:10:00,238.59,238.75,238.16,238.51,9189.0,236.5283,236.6869,236.102,236.449,9189.0
2024-11-25 12:20:00,238.37,238.72,238.35,238.72,11998.0,236.3102,236.6572,236.2904,236.6572,11998.0
2024-11-25 12:30:00,238.58,239.11,238.58,238.83,5238.0,236.5184,237.0438,236.5184,236.7663,5238.0
2024-11-25 12:40:00,238.82,238.88,238.55,238.76,4421.0,236.7563,236.8158,236.4887,236.6969,4421.0
2024-11-25 12:50:00,238.96,239.23,238.72,239.23,19648.0,236.8951,237.1628,236.6572,237.1628,19648.0
2024-11-25 13:00:00,239.3,239.69,239.14,239.59,6452.0,237.2322,237.6188,237.0736,237.5197,6452.0
2024-11-25 13:10:00,239.65,239.91,239.5,239.8,4975.0,237.5792,237.8369,237.4305,237.7279,4975.0
2024-11-25 13:20:00,239.8,239.91,239.73,239.77,5671.0,237.7279,237.8369,237.6585,237.6981,5671.0
2024-11-25 13:30:00,239.79,239.9,239.58,239.79,6014.0,237.718,237.827,237.5098,237.718,6014.0
2024-11-25 13:40:00,239.63,240.02,239.51,239.88,9407.0,237.5593,237.946,237.4404,237.8072,9407.0
2024-11-25 13:50:00,239.98,240.02,239.51,239.56,3068.0,237.9063,237.946,237.4404,237.4899,3068.0
2024-11-25 14:00:00,239.64,240.29,239.63,240.29,9953.0,237.5693,238.2136,237.5593,238.2136,9953.0
2024-11-25 14:10:00,240.21,240.28,239.93,239.93,5050.0,238.1343,238.2037,237.8568,237.8568,5050.0
2024-11-25 14:20:00,240.15,240.18,239.93,240.09,5895.0,238.0749,238.1046,237.8568,238.0154,5895.0
2024-11-25 14:30:00,240.09,240.44,239.89,240.31,7917.0,238.0154,238.3623,237.8171,238.2335,7917.0
2024-11-25 14:40:00,240.45,240.73,240.25,240.58,9240.0,238.3723,238.6498,238.174,238.5011,9240.0
2024-11-25 14:50:00,240.49,240.86,240.44,240.64,9302.0,238.4119,238.7787,238.3623,238.5606,9302.0
2024-11-25 15:00:00,240.7,240.7,239.96,240.21,11846.0,238.6201,238.6201,237.8865,238.1343,11846.0
2024-11-25 15:10:00,240.2,240.35,239.66,239.75,11807.0,238.1244,238.2731,237.5891,237.6783,11807.0
2024-11-25 15:20:00,239.83,240.13,239.55,240.05,22722.0,237.7576,238.055,237.48,237.9757,22722.0
2024-11-25 15:30:00,240.11,240.34,239.83,239.84,32483.0,238.0352,238.2632,237.7576,237.7675,32483.0
2024-11-25 15:40:00,240.01,240.66,239.89,240.21,28601.0,237.9361,238.5804,237.8171,238.1343,28601.0
2024-11-25 15:50:00,240.13,240.98,240.0,240.31,199120.0,238.055,238.8977,237.9261,238.2335,199120.0
2024-11-26 09:30:00,241.5,243.09,240.99,242.52,34797.0,239.4132,240.9894,238.9076,240.4244,34797.0
2024-11-26 09:40:00,242.52,244.0,242.15,242.79,30296.0,240.4244,241.8916,240.0576,240.692,30296.0
2024-11-26 09:50:00,242.56,243.71,242.56,243.71,16337.0,240.464,241.6041,240.464,241.6041,16337.0
2024-11-26 10:00:00,243.66,244.57,242.99,244.51,28512.0,241.5545,242.4567,240.8903,242.3972,28512.0
2024-11-26 10:10:00,244.33,244.49,243.7,243.72,18471.0,242.2187,242.3773,241.5942,241.614,18471.0
2024-11-26 10:20:00,243.72,243.76,243.07,243.68,20229.0,241.614,241.6537,240.9696,241.5743,20229.0
2024-11-26 10:30:00,243.89,244.63,243.34,244.63,33481.0,241.7825,242.5161,241.2373,242.5161,33481.0
2024-11-26 10:40:00,244.52,244.9,244.32,244.4,20549.0,242.4071,242.7838,242.2088,242.2881,20549.0
2024-11-26 10:50:00,244.26,244.58,244.17,244.4,11811.0,242.1493,242.4666,242.0601,242.2881,11811.0
2024-11-26 11:00:00,244.4,244.54,244.03,244.07,23380.0,242.2881,242.4269,241.9213,241.961,23380.0
2024-11-26 11:10:00,244.16,244.39,243.35,244.35,18376.0,242.0502,242.2782,241.2472,242.2386,18376.0
2024-11-26 11:20:00,244.39,244.78,244.31,244.48,11918.0,242.2782,242.6648,242.1989,242.3674,11918.0
2024-11-26 11:30:00,244.5,244.75,244.33,244.35,8617.0,242.3873,242.6351,242.2187,242.2386,8617.0
2024-11-26 11:40:00,244.34,244.77,244.31,244.77,9117.0,242.2286,242.6549,242.1989,242.6549,9117.0
2024-11-26 11:50:00,244.76,245.01,244.56,244.56,20196.0,242.645,242.8929,242.4467,242.4467,20196.0
2024-11-26 12:00:00,244.54,245.29,244.54,245.06,12499.0,242.4269,243.1704,242.4269,242.9424,12499.0
2024-11-26 12:10:00,244.91,244.92,243.79,244.04,18246.0,242.7937,242.8036,241.6834,241.9312,18246.0
2024-11-26 12:20:00,244.04,244.44,243.9,244.44,8637.0,241.9312,242.3278,241.7924,242.3278,8637.0
2024-11-26 12:30:00,244.44,244.79,244.35,244.72,9831.0,242.3278,242.6748,242.2386,242.6054,9831.0
2024-11-26 12:40:00,244.6,244.83,244.48,244.48,11184.0,242.4864,242.7144,242.3674,242.3674,11184.0
2024-11-26 12:50:00,244.46,244.61,244.23,244.61,7690.0,242.3476,242.4963,242.1196,242.4963,7690.0
2024-11-26 13:00:00,244.47,244.76,244.47,244.63,6631.0,242.3575,242.645,242.3575,242.5161,6631.0
2024-11-26 13:10:00,244.49,244.53,244.15,244.29,5551.0,242.3773,242.417,242.0403,242.1791,5551.0
2024-11-26 13:20:00,244.29,244.57,244.21,244.54,6099.0,242.1791,242.4567,242.0998,242.4269,6099.0
2024-11-26 13:30:00,244.55,244.62,244.19,244.28,6587.0,242.4368,242.5062,242.0799,242.1692,6587.0
2024-11-26 13:40:00,244.33,244.76,244.32,244.57,22777.0,242.2187,242.645,242.2088,242.4567,22777.0
2024-11-26 13:50:00,244.47,244.87,244.46,244.58,7866.0,242.3575,242.7541,242.3476,242.4666,7866.0
2024-11-26 14:00:00,244.64,244.69,244.15,244.25,5198.0,242.5261,242.5756,242.0403,242.1394,5198.0
2024-11-26 14:10:00,244.23,244.35,244.1,244.1,8859.0,242.1196,242.2386,241.9907,241.9907,8859.0
2024-11-26 14:20:00,244.35,244.47,244.23,244.25,11682.0,242.2386,242.3575,242.1196,242.1394,11682.0
2024-11-26 14:30:00,244.16,244.56,244.1,244.28,19730.0,242.0502,242.4467,241.9907,242.1692,19730.0
2024-11-26 14:40:00,244.24,244.59,244.23,244.53,12299.0,242.1295,242.4765,242.1196,242.417,12299.0
2024-11-26 14:50:00,244.49,244.52,244.13,244.5,9068.0,242.3773,242.4071,242.0205,242.3873,9068.0
2024-11-26 15:00:00,244.43,244.92,244.4,244.89,15196.0,242.3179,242.8036,242.2881,242.7739,15196.0
2024-11-26 15:10:00,244.85,245.22,244.85,245.2,13420.0,242.7342,243.101,242.7342,243.0812,13420.0
2024-11-26 15:20:00,245.12,245.39,245.05,245.18,16250.0,243.0019,243.2696,242.9325,243.0614,16250.0
2024-11-26 15:30:00,245.19,245.41,245.08,245.35,15514.0,243.0713,243.2894,242.9623,243.2299,15514.0
2024-11-26 15:40:00,245.32,245.91,245.16,245.83,35442.0,243.2002,243.7851,243.0416,243.7058,35442.0
2024-11-26 15:50:00,245.78,245.78,244.48,244.6,130667.0,243.6562,243.6562,242.3674,242.4864,130667.0
2024-11-27 09:30:00,244.15,245.28,242.86,243.01,34887.0,242.0403,243.1605,240.7614,240.9101,34887.0
2024-11-27 09:40:00,242.91,243.95,242.91,243.8,14154.0,240.811,241.842,240.811,241.6933,14154.0
2024-11-27 09:50:00,243.61,244.08,243.48,244.05,4969.0,241.505,241.9709,241.3761,241.9412,4969.0
2024-11-27 10:00:00,244.19,244.85,243.68,243.71,14397.0,242.0799,242.7342,241.5743,241.6041,14397.0
2024-11-27 10:10:00,243.67,243.68,243.15,243.5,10430.0,241.5644,241.5743,241.0489,241.3959,10430.0
2024-11-27 10:20:00,243.47,243.5,242.52,242.52,7367.0,241.3662,241.3959,240.4244,240.4244,7367.0
2024-11-27 10:30:00,242.5,242.54,241.66,241.66,16965.0,240.4045,240.4442,239.5718,239.5718,16965.0
2024-11-27 10:40:00,241.85,242.42,241.66,242.3,9665.0,239.7602,240.3252,239.5718,240.2063,9665.0
2024-11-27 10:50:00,242.11,242.6,242.07,242.27,10362.0,240.0179,240.5037,239.9783,240.1765,10362.0
2024-11-27 11:00:00,242.36,242.47,242.09,242.44,6930.0,240.2658,240.3748,239.9981,240.3451,6930.0
2024-11-27 11:10:00,242.46,242.5,241.83,242.14,7563.0,240.3649,240.4045,239.7403,240.0477,7563.0
2024-11-27 11:20:00,242.26,242.45,242.0,242.06,5657.0,240.1666,240.355,239.9089,239.9683,5657.0
2024-11-27 11:30:00,242.09,242.41,242.02,242.32,3494.0,239.9981,240.3153,239.9287,240.2261,3494.0
2024-11-27 11:40:00,242.25,242.47,242.01,242.1,4617.0,240.1567,240.3748,239.9188,240.008,4617.0
2024-11-27 11:50:00,242.15,242.15,241.36,241.62,11252.0,240.0576,240.0576,239.2744,239.5321,11252.0
2024-11-27 12:00:00,241.47,241.61,240.88,241.23,16920.0,239.3834,239.5222,238.7985,239.1455,16920.0
2024-11-27 12:10:00,241.2,241.35,240.88,241.09,8756.0,239.1158,239.2645,238.7985,239.0067,8756.0
2024-11-27 12:20:00,241.08,241.27,241.02,241.2,7399.0,238.9968,239.1852,238.9373,239.1158,7399.0
2024-11-27 12:30:00,241.17,241.17,240.78,240.95,10931.0,239.086,239.086,238.6994,238.8679,10931.0
2024-11-27 12:40:00,241.02,241.17,240.9,241.17,11026.0,238.9373,239.086,238.8184,239.086,11026.0
2024-11-27 12:50:00,241.24,242.03,241.24,242.02,8405.0,239.1554,239.9386,239.1554,239.9287,8405.0
2024-11-27 13:00:00,241.98,242.21,241.94,242.21,12621.0,239.889,240.117,239.8494,240.117,12621.0
2024-11-27 13:10:00,242.24,242.24,241.95,241.99,7791.0,240.1468,240.1468,239.8593,239.899,7791.0
2024-11-27 13:20:00,241.96,241.96,241.55,241.58,5894.0,239.8692,239.8692,239.4628,239.4925,5894.0
2024-11-27 13:30:00,241.64,241.65,241.47,241.65,4022.0,239.552,239.5619,239.3834,239.5619,4022.0
2024-11-27 13:40:00,241.62,241.72,241.43,241.52,4238.0,239.5321,239.6313,239.3438,239.433,4238.0
2024-11-27 13:50:00,241.58,241.61,241.44,241.61,2853.0,239.4925,239.5222,239.3537,239.5222,2853.0
2024-11-27 14:00:00,241.6,241.95,241.59,241.95,3711.0,239.5123,239.8593,239.5024,239.8593,3711.0
2024-11-27 14:10:00,241.87,242.04,241.67,241.67,8055.0,239.78,239.9485,239.5817,239.5817,8055.0
2024-11-27 14:20:00,241.67,241.79,241.4,241.49,3530.0,239.5817,239.7007,239.314,239.4033,3530.0
2024-11-27 14:30:00,241.48,241.5,241.28,241.41,3203.0,239.3934,239.4132,239.1951,239.324,3203.0
2024-11-27 14:40:00,241.41,241.57,241.41,241.53,6078.0,239.324,239.4826,239.324,239.4429,6078.0
2024-11-27 14:50:00,241.45,241.46,241.2,241.38,6297.0,239.3636,239.3735,239.1158,239.2942,6297.0
2024-11-27 15:00:00,241.39,241.63,241.39,241.49,5481.0,239.3041,239.5421,239.3041,239.4033,5481.0
2024-11-27 15:10:00,241.51,242.16,241.51,241.81,13457.0,239.4231,240.0675,239.4231,239.7205,13457.0
2024-11-27 15:20:00,241.79,241.79,241.53,241.7,9361.0,239.7007,239.7007,239.4429,239.6115,9361.0
2024-11-27 15:30:00,241.66,241.8,241.55,241.8,7924.0,239.5718,239.7106,239.4628,239.7106,7924.0
2024-11-27 15:40:00,241.8,241.8,241.51,241.52,18098.0,239.7106,239.7106,239.4231,239.433,18098.0
2024-11-27 15:50:00,241.58,242.08,241.51,241.75,83620.0,239.4925,239.9882,239.4231,239.661,83620.0
2024-11-29 09:30:00,241.4,243.71,241.37,242.7,28757.0,239.314,241.6041,239.2843,240.6028,28757.0
2024-11-29 09:40:00,242.57,242.57,241.76,241.99,17992.0,240.4739,240.4739,239.6709,239.899,17992.0
2024-11-29 09:50:00,241.97,242.59,241.97,242.41,9283.0,239.8791,240.4938,239.8791,240.3153,9283.0
2024-11-29 10:00:00,242.4,242.94,242.02,242.94,8577.0,240.3054,240.8407,239.9287,240.8407,8577.0
2024-11-29 10:10:00,242.81,242.99,242.51,242.64,5301.0,240.7119,240.8903,240.4145,240.5433,5301.0
2024-11-29 10:20:00,242.74,242.74,242.15,242.19,6214.0,240.6425,240.6425,240.0576,240.0972,6214.0
2024-11-29 10:30:00,242.22,242.22,241.65,241.91,6822.0,240.127,240.127,239.5619,239.8196,6822.0
2024-11-29 10:40:00,241.98,242.61,241.87,242.44,10064.0,239.889,240.5136,239.78,240.3451,10064.0
2024-11-29 10:50:00,242.35,242.57,242.29,242.5,3667.0,240.2558,240.4739,240.1964,240.4045,3667.0
2024-11-29 11:00:00,242.46,242.51,242.2,242.21,8420.0,240.3649,240.4145,240.1071,240.117,8420.0
2024-11-29 11:10:00,242.21,242.21,241.42,241.51,8692.0,240.117,240.117,239.3339,239.4231,8692.0
2024-11-29 11:20:00,241.53,242.24,241.52,242.24,5119.0,239.4429,240.1468,239.433,240.1468,5119.0
2024-11-29 11:30:00,242.35,242.49,241.81,241.98,6228.0,240.2558,240.3946,239.7205,239.889,6228.0
2024-11-29 11:40:00,241.94,242.52,241.94,242.5,6448.0,239.8494,240.4244,239.8494,240.4045,6448.0
2024-11-29 11:50:00,242.45,242.8,242.42,242.73,6850.0,240.355,240.702,240.3252,240.6326,6850.0
2024-11-29 12:00:00,242.65,243.77,242.65,243.77,14509.0,240.5532,241.6636,240.5532,241.6636,14509.0
2024-11-29 12:10:00,243.8,244.68,243.53,244.51,24666.0,241.6933,242.5657,241.4256,242.3972,24666.0
2024-11-29 12:20:00,244.58,244.65,244.02,244.28,15520.0,242.4666,242.536,241.9114,242.1692,15520.0
2024-11-29 12:30:00,244.2,244.92,244.2,244.77,19517.0,242.0899,242.8036,242.0899,242.6549,19517.0
2024-11-29 12:40:00,244.7,245.0,244.32,244.32,19565.0,242.5855,242.8829,242.2088,242.2088,19565.0
2024-11-29 12:50:00,244.32,244.55,243.74,244.38,77040.0,242.2088,242.4368,241.6338,242.2683,77040.0
2024-12-02 09:30:00,246.86,249.0,246.86,248.36,75910.0,244.7269,246.8484,244.7269,246.2139,75910.0
2024-12-02 09:40:00,248.29,249.52,247.55,248.61,49771.0,246.1445,247.3639,245.4109,246.4617,49771.0
2024-12-02 09:50:00,248.82,248.89,246.61,246.75,32877.0,246.6699,246.7393,244.479,244.6178,32877.0
2024-12-02 10:00:00,246.66,246.66,245.89,246.01,29963.0,244.5286,244.5286,243.7653,243.8842,29963.0
2024-12-02 10:10:00,245.97,246.25,245.32,245.8,30315.0,243.8446,244.1221,243.2002,243.676,30315.0
2024-12-02 10:20:00,245.78,246.77,245.48,245.62,22660.0,243.6562,244.6376,243.3588,243.4976,22660.0
2024-12-02 10:30:00,245.49,245.7,244.24,244.24,26353.0,243.3687,243.5769,242.1295,242.1295,26353.0
2024-12-02 10:40:00,244.49,245.04,244.36,244.96,17811.0,242.3773,242.9226,242.2485,242.8433,17811.0
2024-12-02 10:50:00,244.81,245.21,244.31,244.46,13319.0,242.6946,243.0911,242.1989,242.3476,13319.0
2024-12-02 11:00:00,244.46,246.13,244.45,245.83,12885.0,242.3476,244.0032,242.3377,243.7058,12885.0
2024-12-02 11:10:00,246.16,246.28,245.82,245.95,9393.0,244.0329,244.1519,243.6959,243.8247,9393.0
2024-12-02 11:20:00,245.99,246.51,245.99,246.49,12426.0,243.8644,244.3799,243.8644,244.3601,12426.0
2024-12-02 11:30:00,246.55,246.65,246.25,246.44,6805.0,244.4195,244.5187,244.1221,244.3105,6805.0
2024-12-02 11:40:00,246.45,247.26,246.32,247.04,14375.0,244.3204,245.1234,244.1915,244.9053,14375.0
2024-12-02 11:50:00,247.03,247.23,246.89,247.19,10582.0,244.8954,245.0937,244.7566,245.054,10582.0
2024-12-02 12:00:00,247.2,247.81,247.19,247.56,14029.0,245.0639,245.6687,245.054,245.4208,14029.0
2024-12-02 12:10:00,247.56,247.94,247.41,247.46,17600.0,245.4208,245.7975,245.2721,245.3217,17600.0
2024-12-02 12:20:00,247.5,247.67,247.35,247.39,9058.0,245.3613,245.5299,245.2126,245.2523,9058.0
2024-12-02 12:30:00,247.35,247.49,246.8,246.99,12035.0,245.2126,245.3514,244.6674,244.8557,12035.0
2024-12-02 12:40:00,246.91,247.26,246.77,247.2,7028.0,244.7764,245.1234,244.6376,245.0639,7028.0
2024-12-02 12:50:00,247.2,247.4,247.0,247.0,8021.0,245.0639,245.2622,244.8657,244.8657,8021.0
2024-12-02 13:00:00,247.0,247.27,246.81,247.14,10090.0,244.8657,245.1333,244.6773,245.0044,10090.0
2024-12-02 13:10:00,247.18,247.31,246.91,247.31,10284.0,245.0441,245.173,244.7764,245.173,10284.0
2024-12-02 13:20:00,247.4,247.45,247.16,247.33,6613.0,245.2622,245.3118,245.0243,245.1928,6613.0
2024-12-02 13:30:00,247.45,247.5,246.87,247.09,21069.0,245.3118,245.3613,244.7368,244.9549,21069.0
2024-12-02 13:40:00,247.07,247.6,247.0,247.5,11042.0,244.9351,245.4605,244.8657,245.3613,11042.0
2024-12-02 13:50:00,247.5,247.56,247.22,247.22,15744.0,245.3613,245.4208,245.0838,245.0838,15744.0
2024-12-02 14:00:00,247.2,247.49,247.02,247.49,11384.0,245.0639,245.3514,244.8855,245.3514,11384.0
2024-12-02 14:10:00,247.52,247.62,247.35,247.36,12697.0,245.3812,245.4803,245.2126,245.2225,12697.0
2024-12-02 14:20:00,247.4,247.52,247.33,247.46,12473.0,245.2622,245.3812,245.1928,245.3217,12473.0
2024-12-02 14:30:00,247.55,247.66,247.11,247.26,17878.0,245.4109,245.52,244.9747,245.1234,17878.0
2024-12-02 14:40:00,247.24,247.39,247.1,247.28,21271.0,245.1036,245.2523,244.9648,245.1432,21271.0
2024-12-02 14:50:00,247.28,247.66,247.22,247.52,20487.0,245.1432,245.52,245.0838,245.3812,20487.0
2024-12-02 15:00:00,247.51,247.73,247.39,247.64,13828.0,245.3713,245.5894,245.2523,245.5001,13828.0
2024-12-02 15:10:00,247.68,247.94,247.44,247.77,19687.0,245.5398,245.7975,245.3019,245.629,19687.0
2024-12-02 15:20:00,247.69,247.97,247.66,247.83,20903.0,245.5497,245.8273,245.52,245.6885,20903.0
2024-12-02 15:30:00,247.76,247.89,247.44,247.49,26305.0,245.6191,245.748,245.3019,245.3514,26305.0
2024-12-02 15:40:00,247.49,247.49,246.83,247.08,39562.0,245.3514,245.3514,244.6971,244.945,39562.0
2024-12-02 15:50:00,247.0,247.04,245.97,246.37,141584.0,244.8657,244.9053,243.8446,244.2411,141584.0
2024-12-03 09:30:00,247.5,247.94,246.96,247.5,33882.0,245.3613,245.7975,244.826,245.3613,33882.0
2024-12-03 09:40:00,247.44,248.04,246.7,247.49,28427.0,245.3019,245.8967,244.5683,245.3514,28427.0
2024-12-03 09:50:00,247.5,248.5,247.29,248.24,18367.0,245.3613,246.3527,245.1532,246.0949,18367.0
2024-12-03 10:00:00,248.1,248.88,247.88,248.47,16095.0,245.9562,246.7294,245.7381,246.323,16095.0
2024-12-03 10:10:00,248.5,248.63,247.85,247.88,13805.0,246.3527,246.4816,245.7083,245.7381,13805.0
2024-12-03 10:20:00,247.88,247.94,246.93,247.05,33917.0,245.7381,245.7975,244.7963,244.9152,33917.0
2024-12-03 10:30:00,247.0,247.17,246.26,246.36,15214.0,244.8657,245.0342,244.1321,244.2312,15214.0
2024-12-03 10:40:00,246.31,246.48,246.0,246.0,8376.0,244.1816,244.3502,243.8743,243.8743,8376.0
2024-12-03 10:50:00,246.11,246.11,245.27,245.42,21217.0,243.9833,243.9833,243.1506,243.2993,21217.0
2024-12-03 11:00:00,245.37,245.47,243.68,244.17,19389.0,243.2497,243.3489,241.5743,242.0601,19389.0
2024-12-03 11:10:00,244.38,244.77,244.19,244.63,11418.0,242.2683,242.6549,242.0799,242.5161,11418.0
2024-12-03 11:20:00,244.68,244.75,244.3,244.47,9965.0,242.5657,242.6351,242.189,242.3575,9965.0
2024-12-03 11:30:00,244.36,245.02,244.29,244.8,25043.0,242.2485,242.9028,242.1791,242.6847,25043.0
2024-12-03 11:40:00,244.96,245.39,244.73,245.39,11455.0,242.8433,243.2696,242.6153,243.2696,11455.0
2024-12-03 11:50:00,245.36,245.62,244.86,244.96,8104.0,243.2398,243.4976,242.7442,242.8433,8104.0
2024-12-03 12:00:00,244.98,245.33,244.98,245.17,5998.0,242.8631,243.2101,242.8631,243.0515,5998.0
2024-12-03 12:10:00,245.23,245.65,245.18,245.63,8423.0,243.111,243.5273,243.0614,243.5075,8423.0
2024-12-03 12:20:00,245.68,245.83,245.48,245.75,5949.0,243.5571,243.7058,243.3588,243.6265,5949.0
2024-12-03 12:30:00,245.73,245.92,245.58,245.75,5526.0,243.6066,243.795,243.4579,243.6265,5526.0
2024-12-03 12:40:00,245.75,245.86,245.57,245.86,14010.0,243.6265,243.7355,243.448,243.7355,14010.0
2024-12-03 12:50:00,245.74,246.28,245.6,246.1,7442.0,243.6165,244.1519,243.4778,243.9734,7442.0
2024-12-03 13:00:00,246.07,246.08,245.81,245.84,6253.0,243.9437,243.9536,243.6859,243.7157,6253.0
2024-12-03 13:10:00,245.84,245.95,245.6,245.86,8291.0,243.7157,243.8247,243.4778,243.7355,8291.0
2024-12-03 13:20:00,245.87,245.99,245.78,245.79,9144.0,243.7454,243.8644,243.6562,243.6661,9144.0
2024-12-03 13:30:00,245.86,245.86,245.33,245.37,5276.0,243.7355,243.7355,243.2101,243.2497,5276.0
2024-12-03 13:40:00,245.39,245.57,245.31,245.57,6770.0,243.2696,243.448,243.1903,243.448,6770.0
2024-12-03 13:50:00,245.53,245.85,245.52,245.84,6465.0,243.4084,243.7256,243.3984,243.7157,6465.0
2024-12-03 14:00:00,245.68,246.19,245.6,246.09,12241.0,243.5571,244.0627,243.4778,243.9635,12241.0
2024-12-03 14:10:00,246.04,246.04,245.8,246.01,8383.0,243.914,243.914,243.676,243.8842,8383.0
2024-12-03 14:20:00,245.83,246.06,245.8,246.06,5696.0,243.7058,243.9338,243.676,243.9338,5696.0
2024-12-03 14:30:00,246.0,246.08,245.68,245.89,8295.0,243.8743,243.9536,243.5571,243.7653,8295.0
2024-12-03 14:40:00,245.75,246.23,245.75,246.23,8078.0,243.6265,244.1023,243.6265,244.1023,8078.0
2024-12-03 14:50:00,246.28,246.32,246.13,246.13,12236.0,244.1519,244.1915,244.0032,244.0032,12236.0
2024-12-03 15:00:00,246.2,246.29,246.11,246.29,6809.0,244.0726,244.1618,243.9833,244.1618,6809.0
2024-12-03 15:10:00,246.13,246.23,245.99,246.01,10015.0,244.0032,244.1023,243.8644,243.8842,10015.0
2024-12-03 15:20:00,246.02,246.04,245.46,245.46,11616.0,243.8941,243.914,243.339,243.339,11616.0
2024-12-03 15:30:00,245.52,245.59,245.32,245.32,12166.0,243.3984,243.4678,243.2002,243.2002,12166.0
2024-12-03 15:40:00,245.36,245.71,245.17,245.69,15458.0,243.2398,243.5868,243.0515,243.567,15458.0
2024-12-03 15:50:00,245.85,246.44,245.6,245.87,93024.0,243.7256,244.3105,243.4778,243.7454,93024.0
2024-12-04 09:30:00,246.01,247.4,245.4,245.6,27591.0,243.8842,245.2622,243.2795,243.4778,27591.0
2024-12-04 09:40:00,245.48,246.11,245.25,245.84,6761.0,243.3588,243.9833,243.1308,243.7157,6761.0
2024-12-04 09:50:00,246.28,247.07,245.67,246.85,9156.0,244.1519,244.9351,243.5472,244.717,9156.0
2024-12-04 10:00:00,246.96,247.85,246.81,247.85,19572.0,244.826,245.7083,244.6773,245.7083,19572.0
2024-12-04 10:10:00,247.85,247.85,246.66,247.08,31834.0,245.7083,245.7083,244.5286,244.945,31834.0
2024-12-04 10:20:00,247.14,247.8,246.83,247.42,11806.0,245.0044,245.6587,244.6971,245.282,11806.0
2024-12-04 10:30:00,247.34,248.21,247.34,248.16,13991.0,245.2027,246.0652,245.2027,246.0156,13991.0
2024-12-04 10:40:00,248.1,248.55,247.95,248.21,14547.0,245.9562,246.4023,245.8075,246.0652,14547.0
2024-12-04 10:50:00,248.21,248.39,248.05,248.18,13240.0,246.0652,246.2436,245.9066,246.0355,13240.0
2024-12-04 11:00:00,248.18,248.47,247.46,247.46,10999.0,246.0355,246.323,245.3217,245.3217,10999.0
2024-12-04 11:10:00,247.62,247.71,247.23,247.24,8808.0,245.4803,245.5695,245.0937,245.1036,8808.0
2024-12-04 11:20:00,247.42,248.13,247.23,247.77,20747.0,245.282,245.9859,245.0937,245.629,20747.0
2024-12-04 11:30:00,247.63,248.22,247.55,248.22,8691.0,245.4902,246.0751,245.4109,246.0751,8691.0
2024-12-04 11:40:00,248.25,248.43,247.98,248.41,7206.0,246.1049,246.2833,245.8372,246.2635,7206.0
2024-12-04 11:50:00,248.31,248.31,247.54,247.54,7279.0,246.1643,246.1643,245.401,245.401,7279.0
2024-12-04 12:00:00,247.55,247.67,246.97,247.09,16953.0,245.4109,245.5299,244.8359,244.9549,16953.0
2024-12-04 12:10:00,247.0,247.07,246.61,246.7,13313.0,244.8657,244.9351,244.479,244.5683,13313.0
2024-12-04 12:20:00,246.73,247.0,246.6,246.61,8513.0,244.598,244.8657,244.4691,244.479,8513.0
2024-12-04 12:30:00,246.62,246.94,246.43,246.94,10290.0,244.4889,244.8062,244.3006,244.8062,10290.0
2024-12-04 12:40:00,246.75,246.95,246.61,246.78,9955.0,244.6178,244.8161,244.479,244.6476,9955.0
2024-12-04 12:50:00,246.9,247.1,246.77,247.06,9952.0,244.7665,244.9648,244.6376,244.9251,9952.0
2024-12-04 13:00:00,247.14,247.31,246.97,247.14,10190.0,245.0044,245.173,244.8359,245.0044,10190.0
2024-12-04 13:10:00,247.17,247.47,247.13,247.25,9044.0,245.0342,245.3316,244.9945,245.1135,9044.0
2024-12-04 13:20:00,247.25,247.39,246.62,246.83,7312.0,245.1135,245.2523,244.4889,244.6971,7312.0
2024-12-04 13:30:00,246.76,246.89,246.66,246.68,6974.0,244.6277,244.7566,244.5286,244.5484,6974.0
2024-12-04 13:40:00,246.81,246.9,246.51,246.79,10871.0,244.6773,244.7665,244.3799,244.6575,10871.0
2024-12-04 13:50:00,246.95,247.12,246.8,246.8,7614.0,244.8161,244.9846,244.6674,244.6674,7614.0
2024-12-04 14:00:00,246.83,246.88,246.05,246.06,5321.0,244.6971,244.7467,243.9239,243.9338,5321.0
2024-12-04 14:10:00,246.19,246.76,246.07,246.76,8879.0,244.0627,244.6277,243.9437,244.6277,8879.0
2024-12-04 14:20:00,246.7,246.9,246.63,246.83,6627.0,244.5683,244.7665,244.4989,244.6971,6627.0
2024-12-04 14:30:00,246.73,247.21,246.73,247.13,10122.0,244.598,245.0738,244.598,244.9945,10122.0
2024-12-04 14:40:00,247.14,247.61,247.11,247.51,12130.0,245.0044,245.4704,244.9747,245.3713,12130.0
2024-12-04 14:50:00,247.51,248.13,247.29,248.03,27226.0,245.3713,245.9859,245.1532,245.8868,27226.0
2024-12-04 15:00:00,248.0,248.31,248.0,248.21,10159.0,245.857,246.1643,245.857,246.0652,10159.0
2024-12-04 15:10:00,248.12,248.48,247.95,248.36,15796.0,245.976,246.3329,245.8075,246.2139,15796.0
2024-12-04 15:20:00,248.38,248.65,248.16,248.5,16338.0,246.2337,246.5014,246.0156,246.3527,16338.0
2024-12-04 15:30:00,248.51,248.75,248.0,248.71,35231.0,246.3626,246.6005,245.857,246.5609,35231.0
2024-12-04 15:40:00,248.65,249.42,248.6,249.41,30759.0,246.5014,247.2647,246.4518,247.2548,30759.0
2024-12-04 15:50:00,249.43,250.02,248.91,249.75,305202.0,247.2747,247.8596,246.7592,247.5919,305202.0
2024-12-05 09:30:00,252.0,252.71,251.17,252.57,90340.0,249.8225,250.5263,248.9996,250.3875,90340.0
2024-12-05 09:40:00,252.81,253.57,252.24,253.18,30463.0,250.6255,251.3789,250.0604,250.9923,30463.0
2024-12-05 09:50:00,253.34,254.94,253.22,254.86,40640.0,251.1509,252.737,251.0319,252.6577,40640.0
2024-12-05 10:00:00,254.87,254.96,253.95,254.39,36312.0,252.6677,252.7569,251.7556,252.1918,36312.0
2024-12-05 10:10:00,254.29,254.67,254.05,254.48,13377.0,252.0927,252.4694,251.8547,252.281,13377.0
2024-12-05 10:20:00,254.37,255.04,254.05,254.71,31504.0,252.172,252.8362,251.8547,252.509,31504.0
2024-12-05 10:30:00,254.94,255.14,254.57,254.74,21069.0,252.737,252.9353,252.3702,252.5388,21069.0
2024-12-05 10:40:00,254.68,255.7,254.59,255.5,28032.0,252.4793,253.4905,252.3901,253.2922,28032.0
2024-12-05 10:50:00,255.38,255.38,254.51,254.65,16990.0,253.1732,253.1732,252.3108,252.4496,16990.0
2024-12-05 11:00:00,254.52,255.11,254.24,254.24,18360.0,252.3207,252.9056,252.0431,252.0431,18360.0
2024-12-05 11:10:00,254.39,255.09,254.18,255.0,77773.0,252.1918,252.8858,251.9836,252.7965,77773.0
2024-12-05 11:20:00,255.0,255.35,254.6,254.6,34590.0,252.7965,253.1435,252.4,252.4,34590.0
2024-12-05 11:30:00,254.5,254.5,253.4,253.7,22103.0,252.3009,252.3009,251.2104,251.5078,22103.0
2024-12-05 11:40:00,253.71,254.34,253.57,254.23,22748.0,251.5177,252.1422,251.3789,252.0332,22748.0
2024-12-05 11:50:00,254.23,254.29,253.5,253.7,25795.0,252.0332,252.0927,251.3095,251.5078,25795.0
2024-12-05 12:00:00,253.72,254.06,253.6,253.93,20776.0,251.5276,251.8647,251.4086,251.7358,20776.0
2024-12-05 12:10:00,253.93,254.1,253.42,253.42,45737.0,251.7358,251.9043,251.2302,251.2302,45737.0
2024-12-05 12:20:00,253.5,253.58,252.98,253.29,15498.0,251.3095,251.3888,250.794,251.1013,15498.0
2024-12-05 12:30:00,253.2,253.27,252.05,252.08,14235.0,251.0121,251.0815,249.872,249.9018,14235.0
2024-12-05 12:40:00,252.05,252.15,251.64,251.99,11572.0,249.872,249.9712,249.4656,249.8125,11572.0
2024-12-05 12:50:00,251.82,251.97,251.59,251.66,7890.0,249.644,249.7927,249.416,249.4854,7890.0
2024-12-05 13:00:00,251.73,253.06,251.72,253.01,57599.0,249.5548,250.8733,249.5449,250.8237,57599.0
2024-12-05 13:10:00,253.01,253.15,252.4,252.45,5170.0,250.8237,250.9625,250.219,250.2686,5170.0
2024-12-05 13:20:00,252.4,252.53,251.93,252.12,15064.0,250.219,250.3479,249.7531,249.9414,15064.0
2024-12-05 13:30:00,252.27,252.27,251.53,251.97,18188.0,250.0901,250.0901,249.3565,249.7927,18188.0
2024-12-05 13:40:00,251.96,252.83,251.96,252.73,7254.0,249.7828,250.6453,249.7828,250.5461,7254.0
2024-12-05 13:50:00,252.84,252.84,252.03,252.03,9941.0,250.6552,250.6552,249.8522,249.8522,9941.0
2024-12-05 14:00:00,252.2,252.55,252.14,252.36,6473.0,250.0207,250.3677,249.9612,250.1793,6473.0
2024-12-05 14:10:00,252.52,252.52,252.05,252.26,6975.0,250.338,250.338,249.872,250.0802,6975.0
2024-12-05 14:20:00,252.31,252.38,252.0,252.27,7324.0,250.1298,250.1992,249.8225,250.0901,7324.0
2024-12-05 14:30:00,252.27,252.43,251.98,252.35,11268.0,250.0901,250.2487,249.8026,250.1694,11268.0
2024-12-05 14:40:00,252.34,252.41,251.99,252.0,7403.0,250.1595,250.2289,249.8125,249.8225,7403.0
2024-12-05 14:50:00,252.0,252.2,251.99,252.09,14419.0,249.8225,250.0207,249.8125,249.9117,14419.0
2024-12-05 15:00:00,252.02,252.05,251.13,251.62,53416.0,249.8423,249.872,248.96,249.4457,53416.0
2024-12-05 15:10:00,251.6,251.84,251.19,251.2,69232.0,249.4259,249.6638,249.0195,249.0294,69232.0
2024-12-05 15:20:00,251.32,251.56,250.33,251.12,139718.0,249.1483,249.3863,248.1669,248.9501,139718.0
2024-12-05 15:30:00,250.78,251.1,250.38,250.97,86444.0,248.613,248.9302,248.2165,248.8014,86444.0
2024-12-05 15:40:00,250.99,251.2,250.55,251.0,61958.0,248.8212,249.0294,248.385,248.8311,61958.0
2024-12-05 15:50:00,251.13,251.34,250.93,251.14,191375.0,248.96,249.1682,248.7617,248.9699,191375.0
2024-12-06 09:30:00,253.85,254.7,252.0,254.1,53517.0,251.6565,252.4991,249.8225,251.9043,53517.0
2024-12-06 09:40:00,254.09,255.12,253.6,253.6,43938.0,251.8944,252.9155,251.4086,251.4086,43938.0
2024-12-06 09:50:00,253.34,253.82,251.99,252.6,14218.0,251.1509,251.6267,249.8125,250.4173,14218.0
2024-12-06 10:00:00,252.47,253.11,251.69,253.01,17832.0,250.2884,250.9229,249.5151,250.8237,17832.0
2024-12-06 10:10:00,253.02,253.73,253.0,253.73,10584.0,250.8336,251.5375,250.8138,251.5375,10584.0
2024-12-06 10:20:00,253.95,254.44,253.75,254.26,22315.0,251.7556,252.2414,251.5573,252.0629,22315.0
2024-12-06 10:30:00,254.26,254.5,253.8,254.29,11604.0,252.0629,252.3009,251.6069,252.0927,11604.0
2024-12-06 10:40:00,254.28,254.68,253.99,254.54,19143.0,252.0828,252.4793,251.7953,252.3405,19143.0
2024-12-06 10:50:00,254.39,254.78,254.17,254.66,8543.0,252.1918,252.5784,251.9737,252.4595,8543.0
2024-12-06 11:00:00,254.65,254.8,254.09,254.29,28304.0,252.4496,252.5983,251.8944,252.0927,28304.0
2024-12-06 11:10:00,254.24,254.98,254.13,254.49,22192.0,252.0431,252.7767,251.934,252.2909,22192.0
2024-12-06 11:20:00,254.39,255.14,254.16,254.96,17728.0,252.1918,252.9353,251.9638,252.7569,17728.0
2024-12-06 11:30:00,255.01,255.11,254.79,254.99,12989.0,252.8064,252.9056,252.5883,252.7866,12989.0
2024-12-06 11:40:00,254.95,255.49,254.87,254.92,88040.0,252.747,253.2823,252.6677,252.7172,88040.0
2024-12-06 11:50:00,255.1,255.48,254.93,255.48,12640.0,252.8957,253.2724,252.7271,253.2724,12640.0
2024-12-06 12:00:00,255.38,255.75,255.22,255.75,14359.0,253.1732,253.5401,253.0146,253.5401,14359.0
2024-12-06 12:10:00,255.67,255.81,255.52,255.62,19831.0,253.4607,253.5995,253.312,253.4112,19831.0
2024-12-06 12:20:00,255.62,255.65,255.41,255.5,11824.0,253.4112,253.4409,253.203,253.2922,11824.0
2024-12-06 12:30:00,255.44,255.88,255.31,255.36,17711.0,253.2327,253.6689,253.1039,253.1534,17711.0
2024-12-06 12:40:00,255.39,255.68,255.35,255.48,6611.0,253.1832,253.4707,253.1435,253.2724,6611.0
2024-12-06 12:50:00,255.44,255.83,255.43,255.76,10427.0,253.2327,253.6194,253.2228,253.55,10427.0
2024-12-06 13:00:00,255.82,256.29,255.77,256.07,15431.0,253.6094,254.0754,253.5599,253.8573,15431.0
2024-12-06 13:10:00,256.1,256.23,255.88,256.23,7656.0,253.887,254.0159,253.6689,254.0159,7656.0
2024-12-06 13:20:00,256.2,256.52,255.94,256.01,8274.0,253.9862,254.3034,253.7284,253.7978,8274.0
2024-12-06 13:30:00,256.08,256.33,255.94,256.01,9179.0,253.8672,254.115,253.7284,253.7978,9179.0
2024-12-06 13:40:00,256.1,256.1,255.48,255.81,18242.0,253.887,253.887,253.2724,253.5995,18242.0
2024-12-06 13:50:00,255.9,256.05,255.81,255.94,6718.0,253.6888,253.8375,253.5995,253.7284,6718.0
2024-12-06 14:00:00,255.99,256.45,255.68,256.19,17295.0,253.778,254.234,253.4707,253.9762,17295.0
2024-12-06 14:10:00,256.19,256.8,256.15,256.69,19651.0,253.9762,254.581,253.9366,254.4719,19651.0
2024-12-06 14:20:00,256.65,256.77,256.47,256.76,8118.0,254.4323,254.5512,254.2538,254.5413,8118.0
2024-12-06 14:30:00,256.71,256.91,256.59,256.82,11920.0,254.4918,254.69,254.3728,254.6008,11920.0
2024-12-06 14:40:00,256.81,257.22,256.76,257.17,12324.0,254.5909,254.9973,254.5413,254.9478,12324.0
2024-12-06 14:50:00,257.22,257.54,257.12,257.19,23929.0,254.9973,255.3146,254.8982,254.9676,23929.0
2024-12-06 15:00:00,257.19,257.31,256.85,257.04,27374.0,254.9676,255.0866,254.6305,254.8189,27374.0
2024-12-06 15:10:00,257.09,257.1,256.79,256.82,12929.0,254.8685,254.8784,254.5711,254.6008,12929.0
2024-12-06 15:20:00,256.81,257.11,256.69,256.81,25675.0,254.5909,254.8883,254.4719,254.5909,25675.0
2024-12-06 15:30:00,256.77,256.91,256.66,256.9,25533.0,254.5512,254.69,254.4422,254.6801,25533.0
2024-12-06 15:40:00,256.86,257.3,256.63,257.24,47942.0,254.6405,255.0767,254.4124,255.0172,47942.0
2024-12-06 15:50:00,257.29,258.21,257.27,258.05,165457.0,255.0667,255.9788,255.0469,255.8202,165457.0
2024-12-09 09:30:00,257.95,258.7,256.6,256.6,50400.0,255.721,256.4646,254.3827,254.3827,50400.0
2024-12-09 09:40:00,256.96,256.96,255.47,255.95,55795.0,254.7396,254.7396,253.2625,253.7383,55795.0
2024-12-09 09:50:00,256.09,256.57,254.78,254.91,39087.0,253.8771,254.353,252.5784,252.7073,39087.0
2024-12-09 10:00:00,255.0,256.25,254.52,254.57,27762.0,252.7965,254.0357,252.3207,252.3702,27762.0
2024-12-09 10:10:00,254.68,254.71,251.36,251.53,51319.0,252.4793,252.509,249.188,249.3565,51319.0
2024-12-09 10:20:00,251.37,251.51,248.59,249.23,96422.0,249.1979,249.3367,246.4419,247.0764,96422.0
2024-12-09 10:30:00,249.25,249.99,245.5,245.95,102992.0,247.0962,247.8298,243.3786,243.8247,102992.0
2024-12-09 10:40:00,245.97,246.71,243.79,246.08,88065.0,243.8446,244.5782,241.6834,243.9536,88065.0
2024-12-09 10:50:00,246.3,246.7,244.31,245.72,52230.0,244.1717,244.5683,242.1989,243.5967,52230.0
2024-12-09 11:00:00,245.88,246.56,244.83,245.63,42369.0,243.7553,244.4295,242.7144,243.5075,42369.0
2024-12-09 11:10:00,245.88,246.51,245.0,245.98,49822.0,243.7553,244.3799,242.8829,243.8545,49822.0
2024-12-09 11:20:00,246.16,247.22,245.52,246.91,43856.0,244.0329,245.0838,243.3984,244.7764,43856.0
2024-12-09 11:30:00,246.99,248.39,246.77,247.58,43439.0,244.8557,246.2436,244.6376,245.4406,43439.0
2024-12-09 11:40:00,247.73,249.0,247.52,248.52,21726.0,245.5894,246.8484,245.3812,246.3725,21726.0
2024-12-09 11:50:00,248.52,249.05,248.31,248.69,28904.0,246.3725,246.8979,246.1643,246.5411,28904.0
2024-12-09 12:00:00,248.54,248.95,248.01,248.91,9395.0,246.3924,246.7988,245.8669,246.7592,9395.0
2024-12-09 12:10:00,248.87,249.45,248.73,249.45,12573.0,246.7195,247.2945,246.5807,247.2945,12573.0
2024-12-09 12:20:00,249.45,249.48,248.59,249.18,13444.0,247.2945,247.3242,246.4419,247.0268,13444.0
2024-12-09 12:30:00,249.21,249.27,248.61,248.62,9879.0,247.0566,247.116,246.4617,246.4717,9879.0
2024-12-09 12:40:00,248.76,249.27,248.55,248.77,9774.0,246.6105,247.116,246.4023,246.6204,9774.0
2024-12-09 12:50:00,248.75,249.0,248.35,248.5,6823.0,246.6005,246.8484,246.204,246.3527,6823.0
2024-12-09 13:00:00,248.58,249.02,248.47,248.86,5970.0,246.432,246.8682,246.323,246.7096,5970.0
2024-12-09 13:10:00,248.81,249.35,248.64,249.18,5672.0,246.66,247.1954,246.4915,247.0268,5672.0
2024-12-09 13:20:00,249.35,250.14,249.35,249.86,13316.0,247.1954,247.9785,247.1954,247.7009,13316.0
2024-12-09 13:30:00,249.67,249.93,249.61,249.78,6592.0,247.5126,247.7703,247.4531,247.6216,6592.0
2024-12-09 13:40:00,249.78,250.21,249.73,250.21,8813.0,247.6216,248.0479,247.5721,248.0479,8813.0
2024-12-09 13:50:00,250.04,250.2,249.67,249.71,14990.0,247.8794,248.038,247.5126,247.5522,14990.0
2024-12-09 14:00:00,249.71,249.78,249.13,249.13,8683.0,247.5522,247.6216,246.9773,246.9773,8683.0
2024-12-09 14:10:00,249.16,249.16,248.45,248.79,9183.0,247.007,247.007,246.3031,246.6402,9183.0
2024-12-09 14:20:00,248.77,248.9,248.43,248.61,9610.0,246.6204,246.7492,246.2833,246.4617,9610.0
2024-12-09 14:30:00,248.63,248.89,248.26,248.77,8813.0,246.4816,246.7393,246.1148,246.6204,8813.0
2024-12-09 14:40:00,248.77,248.77,248.17,248.17,6476.0,246.6204,246.6204,246.0255,246.0255,6476.0
2024-12-09 14:50:00,248.17,248.24,247.79,247.91,11683.0,246.0255,246.0949,245.6488,245.7678,11683.0
2024-12-09 15:00:00,247.91,248.02,247.5,247.62,13338.0,245.7678,245.8768,245.3613,245.4803,13338.0
2024-12-09 15:10:00,247.49,247.68,247.35,247.63,10747.0,245.3514,245.5398,245.2126,245.4902,10747.0
2024-12-09 15:20:00,247.59,248.01,247.14,247.2,15869.0,245.4506,245.8669,245.0044,245.0639,15869.0
2024-12-09 15:30:00,247.13,247.88,247.13,247.6,19821.0,244.9945,245.7381,244.9945,245.4605,19821.0
2024-12-09 15:40:00,247.55,248.19,247.46,247.66,23244.0,245.4109,246.0454,245.3217,245.52,23244.0
2024-12-09 15:50:00,247.7,248.03,247.05,247.21,147518.0,245.5596,245.8868,244.9152,245.0738,147518.0
2024-12-10 09:30:00,250.54,253.0,248.25,251.39,98012.0,248.3751,250.8138,246.1049,249.2177,98012.0
2024-12-10 09:40:00,251.28,252.25,251.0,251.24,22894.0,249.1087,250.0703,248.8311,249.069,22894.0
2024-12-10 09:50:00,250.97,251.76,249.52,251.54,40287.0,248.8014,249.5845,247.3639,249.3664,40287.0
2024-12-10 10:00:00,251.65,252.26,251.32,251.89,28452.0,249.4755,250.0802,249.1483,249.7134,28452.0
2024-12-10 10:10:00,251.83,251.92,250.72,251.66,10504.0,249.6539,249.7431,248.5535,249.4854,10504.0
2024-12-10 10:20:00,251.7,252.86,251.35,252.22,26533.0,249.525,250.675,249.1781,250.0406,26533.0
2024-12-10 10:30:00,252.2,253.66,252.13,253.66,27842.0,250.0207,251.4681,249.9513,251.4681,27842.0
2024-12-10 10:40:00,253.74,254.63,253.55,254.45,29768.0,251.5474,252.4297,251.3591,252.2513,29768.0
2024-12-10 10:50:00,254.36,254.36,252.79,252.99,20144.0,252.1621,252.1621,250.6056,250.8039,20144.0
2024-12-10 11:00:00,252.96,253.11,252.24,252.74,16770.0,250.7742,250.9229,250.0604,250.5561,16770.0
2024-12-10 11:10:00,253.0,253.28,250.6,251.17,59181.0,250.8138,251.0914,248.4346,248.9996,59181.0
2024-12-10 11:20:00,251.15,252.26,251.1,251.4,45250.0,248.9798,250.0802,248.9302,249.2276,45250.0
2024-12-10 11:30:00,251.39,251.39,249.66,250.41,23153.0,249.2177,249.2177,247.5027,248.2462,23153.0
2024-12-10 11:40:00,250.28,250.77,250.06,250.77,5344.0,248.1173,248.6031,247.8992,248.6031,5344.0
2024-12-10 11:50:00,250.73,251.01,250.61,250.72,16501.0,248.5634,248.841,248.4445,248.5535,16501.0
2024-12-10 12:00:00,250.72,250.92,249.9,249.91,15477.0,248.5535,248.7518,247.7406,247.7505,15477.0
2024-12-10 12:10:00,249.9,249.9,248.58,248.72,23485.0,247.7406,247.7406,246.432,246.5708,23485.0
2024-12-10 12:20:00,248.72,249.35,248.45,248.46,27890.0,246.5708,247.1954,246.3031,246.313,27890.0
2024-12-10 12:30:00,248.38,248.78,247.93,248.29,26893.0,246.2337,246.6303,245.7876,246.1445,26893.0
2024-12-10 12:40:00,248.26,248.37,247.84,248.22,11632.0,246.1148,246.2238,245.6984,246.0751,11632.0
2024-12-10 12:50:00,248.16,248.94,248.16,248.41,15792.0,246.0156,246.7889,246.0156,246.2635,15792.0
2024-12-10 13:00:00,248.46,248.46,247.52,247.52,17720.0,246.313,246.313,245.3812,245.3812,17720.0
2024-12-10 13:10:00,247.71,247.77,247.18,247.69,10133.0,245.5695,245.629,245.0441,245.5497,10133.0
2024-12-10 13:20:00,247.85,248.04,247.35,247.35,14741.0,245.7083,245.8967,245.2126,245.2126,14741.0
2024-12-10 13:30:00,247.32,247.6,246.88,247.01,42911.0,245.1829,245.4605,244.7467,244.8756,42911.0
2024-12-10 13:40:00,247.01,247.14,245.87,246.03,30096.0,244.8756,245.0044,243.7454,243.904,30096.0
2024-12-10 13:50:00,245.88,246.24,245.78,246.0,27554.0,243.7553,244.1122,243.6562,243.8743,27554.0
2024-12-10 14:00:00,246.0,246.21,245.57,245.57,19619.0,243.8743,244.0825,243.448,243.448,19619.0
2024-12-10 14:10:00,245.57,245.83,245.19,245.42,18421.0,243.448,243.7058,243.0713,243.2993,18421.0
2024-12-10 14:20:00,245.42,245.66,245.24,245.24,37142.0,243.2993,243.5372,243.1209,243.1209,37142.0
2024-12-10 14:30:00,245.28,245.51,244.81,244.88,39218.0,243.1605,243.3885,242.6946,242.764,39218.0
2024-12-10 14:40:00,244.88,245.4,244.8,244.9,26639.0,242.764,243.2795,242.6847,242.7838,26639.0
2024-12-10 14:50:00,244.99,245.11,244.39,244.39,20106.0,242.873,242.992,242.2782,242.2782,20106.0
2024-12-10 15:00:00,244.35,245.02,243.99,245.02,78560.0,242.2386,242.9028,241.8817,242.9028,78560.0
2024-12-10 15:10:00,244.97,245.0,244.35,244.51,26945.0,242.8532,242.8829,242.2386,242.3972,26945.0
2024-12-10 15:20:00,244.48,245.3,244.45,245.3,31220.0,242.3674,243.1803,242.3377,243.1803,31220.0
2024-12-10 15:30:00,245.27,245.4,244.2,244.2,37048.0,243.1506,243.2795,242.0899,242.0899,37048.0
2024-12-10 15:40:00,244.27,244.6,243.75,243.99,60155.0,242.1592,242.4864,241.6437,241.8817,60155.0
2024-12-10 15:50:00,243.96,245.73,243.71,245.7,122961.0,241.8519,243.6066,241.6041,243.5769,122961.0
2024-12-11 09:30:00,248.08,249.59,247.2,247.91,64547.0,245.9363,247.4333,245.0639,245.7678,64547.0
2024-12-11 09:40:00,248.01,248.52,247.55,248.44,17704.0,245.8669,246.3725,245.4109,246.2932,17704.0
2024-12-11 09:50:00,248.29,249.04,247.02,249.04,32798.0,246.1445,246.888,244.8855,246.888,32798.0
2024-12-11 10:00:00,248.6,249.03,248.24,249.03,25168.0,246.4518,246.8781,246.0949,246.8781,25168.0
2024-12-11 10:10:00,248.8,250.0,248.8,249.06,19240.0,246.6501,247.8397,246.6501,246.9079,19240.0
2024-12-11 10:20:00,249.04,249.2,248.48,248.73,43794.0,246.888,247.0466,246.3329,246.5807,43794.0
2024-12-11 10:30:00,248.75,248.8,248.27,248.5,14359.0,246.6005,246.6501,246.1247,246.3527,14359.0
2024-12-11 10:40:00,248.49,248.49,247.87,248.33,10462.0,246.3428,246.3428,245.7281,246.1842,10462.0
2024-12-11 10:50:00,248.28,248.9,248.27,248.34,7513.0,246.1346,246.7492,246.1247,246.1941,7513.0
2024-12-11 11:00:00,248.43,248.53,247.99,248.09,11820.0,246.2833,246.3824,245.8471,245.9462,11820.0
2024-12-11 11:10:00,248.11,248.24,247.62,247.9,17642.0,245.9661,246.0949,245.4803,245.7579,17642.0
2024-12-11 11:20:00,247.83,248.43,247.79,248.15,9767.0,245.6885,246.2833,245.6488,246.0057,9767.0
2024-12-11 11:30:00,248.22,248.29,247.65,248.06,13277.0,246.0751,246.1445,245.51,245.9165,13277.0
2024-12-11 11:40:00,248.06,248.15,247.15,247.42,13914.0,245.9165,246.0057,245.0144,245.282,13914.0
2024-12-11 11:50:00,247.45,247.88,247.27,247.76,15638.0,245.3118,245.7381,245.1333,245.6191,15638.0
2024-12-11 12:00:00,247.62,247.86,247.15,247.15,13931.0,245.4803,245.7182,245.0144,245.0144,13931.0
2024-12-11 12:10:00,247.17,247.38,246.92,247.14,14183.0,245.0342,245.2424,244.7864,245.0044,14183.0
2024-12-11 12:20:00,247.05,247.33,247.04,247.17,5343.0,244.9152,245.1928,244.9053,245.0342,5343.0
2024-12-11 12:30:00,247.18,247.42,247.04,247.17,9739.0,245.0441,245.282,244.9053,245.0342,9739.0
2024-12-11 12:40:00,247.13,247.67,247.13,247.66,6860.0,244.9945,245.5299,244.9945,245.52,6860.0
2024-12-11 12:50:00,247.61,247.66,247.1,247.32,9506.0,245.4704,245.52,244.9648,245.1829,9506.0
2024-12-11 13:00:00,247.32,247.67,247.3,247.45,8751.0,245.1829,245.5299,245.1631,245.3118,8751.0
2024-12-11 13:10:00,247.37,247.58,246.99,246.99,17043.0,245.2325,245.4406,244.8557,244.8557,17043.0
2024-12-11 13:20:00,246.99,247.2,246.89,246.92,20159.0,244.8557,245.0639,244.7566,244.7864,20159.0
2024-12-11 13:30:00,246.93,247.22,246.74,247.03,22385.0,244.7963,245.0838,244.6079,244.8954,22385.0
2024-12-11 13:40:00,247.06,247.07,246.47,246.53,8441.0,244.9251,244.9351,244.3402,244.3997,8441.0
2024-12-11 13:50:00,246.66,246.7,246.43,246.64,11526.0,244.5286,244.5683,244.3006,244.5088,11526.0
2024-12-11 14:00:00,246.57,246.72,246.21,246.39,8154.0,244.4394,244.5881,244.0825,244.2609,8154.0
2024-12-11 14:10:00,246.39,247.12,246.36,246.82,14578.0,244.2609,244.9846,244.2312,244.6872,14578.0
2024-12-11 14:20:00,246.9,246.97,246.3,246.3,9432.0,244.7665,244.8359,244.1717,244.1717,9432.0
2024-12-11 14:30:00,246.39,247.1,246.19,247.03,15554.0,244.2609,244.9648,244.0627,244.8954,15554.0
2024-12-11 14:40:00,247.02,247.03,246.51,246.51,6503.0,244.8855,244.8954,244.3799,244.3799,6503.0
2024-12-11 14:50:00,246.63,246.82,246.44,246.45,14918.0,244.4989,244.6872,244.3105,244.3204,14918.0
2024-12-11 15:00:00,246.45,246.68,246.06,246.28,24617.0,244.3204,244.5484,243.9338,244.1519,24617.0
2024-12-11 15:10:00,246.18,246.23,245.93,246.02,16024.0,244.0527,244.1023,243.8049,243.8941,16024.0
2024-12-11 15:20:00,245.93,246.28,245.93,246.23,22119.0,243.8049,244.1519,243.8049,244.1023,22119.0
2024-12-11 15:30:00,246.23,246.24,245.44,245.49,25007.0,244.1023,244.1122,243.3191,243.3687,25007.0
2024-12-11 15:40:00,245.41,245.81,245.24,245.77,65799.0,243.2894,243.6859,243.1209,243.6463,65799.0
2024-12-11 15:50:00,245.74,246.06,245.2,245.4,324595.0,243.6165,243.9338,243.0812,243.2795,324595.0
2024-12-12 09:30:00,246.56,248.1,245.47,248.0,58893.0,244.4295,245.9562,243.3489,245.857,58893.0
2024-12-12 09:40:00,247.7,247.7,245.52,245.52,54397.0,245.5596,245.5596,243.3984,243.3984,54397.0
2024-12-12 09:50:00,245.46,245.85,244.78,245.08,20546.0,243.339,243.7256,242.6648,242.9623,20546.0
2024-12-12 10:00:00,244.91,245.18,244.64,244.92,34278.0,242.7937,243.0614,242.5261,242.8036,34278.0
2024-12-12 10:10:00,245.04,245.16,244.66,244.68,38871.0,242.9226,243.0416,242.5459,242.5657,38871.0
2024-12-12 10:20:00,244.72,245.19,244.45,244.98,32468.0,242.6054,243.0713,242.3377,242.8631,32468.0
2024-12-12 10:30:00,244.94,245.16,244.42,244.45,20785.0,242.8235,243.0416,242.308,242.3377,20785.0
2024-12-12 10:40:00,244.59,244.77,243.59,244.71,16384.0,242.4765,242.6549,241.4851,242.5954,16384.0
2024-12-12 10:50:00,244.7,245.07,244.58,245.02,13615.0,242.5855,242.9523,242.4666,242.9028,13615.0
2024-12-12 11:00:00,244.99,245.14,244.84,245.1,5823.0,242.873,243.0217,242.7243,242.9821,5823.0
2024-12-12 11:10:00,245.15,245.3,244.98,245.18,14250.0,243.0316,243.1803,242.8631,243.0614,14250.0
2024-12-12 11:20:00,245.2,245.3,245.04,245.14,5484.0,243.0812,243.1803,242.9226,243.0217,5484.0
2024-12-12 11:30:00,245.07,245.12,244.49,244.77,11098.0,242.9523,243.0019,242.3773,242.6549,11098.0
2024-12-12 11:40:00,244.77,244.91,244.63,244.89,5006.0,242.6549,242.7937,242.5161,242.7739,5006.0
2024-12-12 11:50:00,244.82,244.85,244.18,244.2,7242.0,242.7045,242.7342,242.07,242.0899,7242.0
2024-12-12 12:00:00,244.05,244.81,244.05,244.79,3559.0,241.9412,242.6946,241.9412,242.6748,3559.0
2024-12-12 12:10:00,244.81,244.85,244.35,244.35,7630.0,242.6946,242.7342,242.2386,242.2386,7630.0
2024-12-12 12:20:00,244.47,244.83,244.38,244.66,11613.0,242.3575,242.7144,242.2683,242.5459,11613.0
2024-12-12 12:30:00,244.61,245.17,244.56,244.93,14364.0,242.4963,243.0515,242.4467,242.8135,14364.0
2024-12-12 12:40:00,244.93,245.16,244.68,245.02,5981.0,242.8135,243.0416,242.5657,242.9028,5981.0
2024-12-12 12:50:00,245.03,245.03,244.51,244.59,6854.0,242.9127,242.9127,242.3972,242.4765,6854.0
2024-12-12 13:00:00,244.51,245.05,244.5,244.75,22065.0,242.3972,242.9325,242.3873,242.6351,22065.0
2024-12-12 13:10:00,244.82,244.93,244.6,244.75,2659.0,242.7045,242.8135,242.4864,242.6351,2659.0
2024-12-12 13:20:00,244.83,244.96,244.62,244.82,5558.0,242.7144,242.8433,242.5062,242.7045,5558.0
2024-12-12 13:30:00,244.99,245.01,244.75,245.01,9237.0,242.873,242.8929,242.6351,242.8929,9237.0
2024-12-12 13:40:00,244.99,245.1,244.86,245.01,18980.0,242.873,242.9821,242.7442,242.8929,18980.0
2024-12-12 13:50:00,244.97,245.01,244.74,244.81,5336.0,242.8532,242.8929,242.6252,242.6946,5336.0
2024-12-12 14:00:00,244.75,244.8,244.32,244.43,6386.0,242.6351,242.6847,242.2088,242.3179,6386.0
2024-12-12 14:10:00,244.32,244.37,244.08,244.23,13264.0,242.2088,242.2584,241.9709,242.1196,13264.0
2024-12-12 14:20:00,244.14,244.15,243.89,244.03,19713.0,242.0304,242.0403,241.7825,241.9213,19713.0
2024-12-12 14:30:00,244.04,244.14,243.59,243.59,13750.0,241.9312,242.0304,241.4851,241.4851,13750.0
2024-12-12 14:40:00,243.67,244.33,243.53,244.05,19280.0,241.5644,242.2187,241.4256,241.9412,19280.0
2024-12-12 14:50:00,244.01,244.24,243.95,244.09,20482.0,241.9015,242.1295,241.842,241.9808,20482.0
2024-12-12 15:00:00,244.01,245.0,244.0,244.72,17957.0,241.9015,242.8829,241.8916,242.6054,17957.0
2024-12-12 15:10:00,244.72,245.25,244.6,245.15,49870.0,242.6054,243.1308,242.4864,243.0316,49870.0
2024-12-12 15:20:00,245.15,245.18,244.41,244.41,44714.0,243.0316,243.0614,242.298,242.298,44714.0
2024-12-12 15:30:00,244.41,244.75,244.41,244.68,92879.0,242.298,242.6351,242.298,242.5657,92879.0
2024-12-12 15:40:00,244.62,244.64,244.33,244.47,29068.0,242.5062,242.5261,242.2187,242.3575,29068.0
2024-12-12 15:50:00,244.5,244.57,243.88,243.99,109951.0,242.3873,242.4567,241.7726,241.8817,109951.0
2024-12-13 09:30:00,244.2,246.06,243.11,245.93,57103.0,242.0899,243.9338,241.0093,243.8049,57103.0
2024-12-13 09:40:00,245.79,246.1,244.9,245.33,36699.0,243.6661,243.9734,242.7838,243.2101,36699.0
2024-12-13 09:50:00,245.22,245.56,244.57,245.25,14359.0,243.101,243.4381,242.4567,243.1308,14359.0
2024-12-13 10:00:00,245.25,245.45,244.47,244.84,19367.0,243.1308,243.3291,242.3575,242.7243,19367.0
2024-12-13 10:10:00,244.76,244.96,244.01,244.43,19622.0,242.645,242.8433,241.9015,242.3179,19622.0
2024-12-13 10:20:00,244.47,244.79,244.11,244.66,18605.0,242.3575,242.6748,242.0006,242.5459,18605.0
2024-12-13 10:30:00,244.74,245.0,244.55,244.88,11429.0,242.6252,242.8829,242.4368,242.764,11429.0
2024-12-13 10:40:00,244.84,244.95,244.0,244.31,15263.0,242.7243,242.8334,241.8916,242.1989,15263.0
2024-12-13 10:50:00,244.25,244.28,243.91,243.91,9063.0,242.1394,242.1692,241.8024,241.8024,9063.0
2024-12-13 11:00:00,243.84,244.23,243.67,244.23,7339.0,241.733,242.1196,241.5644,242.1196,7339.0
2024-12-13 11:10:00,244.25,244.5,243.99,244.36,3549.0,242.1394,242.3873,241.8817,242.2485,3549.0
2024-12-13 11:20:00,244.47,244.67,244.04,244.26,11632.0,242.3575,242.5558,241.9312,242.1493,11632.0
2024-12-13 11:30:00,244.19,244.49,244.01,244.05,31114.0,242.0799,242.3773,241.9015,241.9412,31114.0
2024-12-13 11:40:00,243.99,244.26,243.81,243.94,8779.0,241.8817,242.1493,241.7032,241.8321,8779.0
2024-12-13 11:50:00,243.95,244.03,243.78,243.98,7406.0,241.842,241.9213,241.6735,241.8718,7406.0
2024-12-13 12:00:00,244.08,244.08,243.71,243.84,6765.0,241.9709,241.9709,241.6041,241.733,6765.0
2024-12-13 12:10:00,243.84,244.7,243.83,244.7,3301.0,241.733,242.5855,241.7231,242.5855,3301.0
2024-12-13 12:20:00,244.68,244.82,244.5,244.58,7154.0,242.5657,242.7045,242.3873,242.4666,7154.0
2024-12-13 12:30:00,244.54,244.73,243.97,244.09,4954.0,242.4269,242.6153,241.8618,241.9808,4954.0
2024-12-13 12:40:00,244.21,244.68,244.21,244.68,3301.0,242.0998,242.5657,242.0998,242.5657,3301.0
2024-12-13 12:50:00,244.57,244.93,244.53,244.54,6920.0,242.4567,242.8135,242.417,242.4269,6920.0
2024-12-13 13:00:00,244.65,244.8,244.54,244.73,2749.0,242.536,242.6847,242.4269,242.6153,2749.0
2024-12-13 13:10:00,244.83,245.26,244.65,245.18,6067.0,242.7144,243.1407,242.536,243.0614,6067.0
2024-12-13 13:20:00,245.27,245.77,245.13,245.66,5563.0,243.1506,243.6463,243.0118,243.5372,5563.0
2024-12-13 13:30:00,245.6,245.86,245.57,245.57,7186.0,243.4778,243.7355,243.448,243.448,7186.0
2024-12-13 13:40:00,245.59,245.65,245.13,245.45,8046.0,243.4678,243.5273,243.0118,243.3291,8046.0
2024-12-13 13:50:00,245.46,245.47,245.01,245.01,3537.0,243.339,243.3489,242.8929,242.8929,3537.0
2024-12-13 14:00:00,245.06,245.35,244.96,245.25,15436.0,242.9424,243.2299,242.8433,243.1308,15436.0
2024-12-13 14:10:00,245.24,245.37,244.89,245.08,7012.0,243.1209,243.2497,242.7739,242.9623,7012.0
2024-12-13 14:20:00,245.1,245.12,245.01,245.09,2058.0,242.9821,243.0019,242.8929,242.9722,2058.0
2024-12-13 14:30:00,245.07,245.52,245.06,245.52,11032.0,242.9523,243.3984,242.9424,243.3984,11032.0
2024-12-13 14:40:00,245.49,245.71,245.36,245.68,6523.0,243.3687,243.5868,243.2398,243.5571,6523.0
2024-12-13 14:50:00,245.71,246.23,245.64,246.2,10970.0,243.5868,244.1023,243.5174,244.0726,10970.0
2024-12-13 15:00:00,246.12,246.32,245.69,245.72,10331.0,243.9933,244.1915,243.567,243.5967,10331.0
2024-12-13 15:10:00,245.72,245.88,245.72,245.79,6611.0,243.5967,243.7553,243.5967,243.6661,6611.0
2024-12-13 15:20:00,245.73,246.13,245.65,246.13,6329.0,243.6066,244.0032,243.5273,244.0032,6329.0
2024-12-13 15:30:00,246.09,246.31,245.92,246.31,13273.0,243.9635,244.1816,243.795,244.1816,13273.0
2024-12-13 15:40:00,246.31,246.8,246.29,246.7,24304.0,244.1816,244.6674,244.1618,244.5683,24304.0
2024-12-13 15:50:00,246.8,246.98,244.72,245.21,183021.0,244.6674,244.8458,242.6054,243.0911,183021.0
2024-12-16 09:30:00,247.5,249.01,246.32,248.91,52226.0,245.3613,246.8583,244.1915,246.7592,52226.0
2024-12-16 09:40:00,248.95,249.71,248.34,248.81,33620.0,246.7988,247.5522,246.1941,246.66,33620.0
2024-12-16 09:50:00,248.64,248.95,248.11,248.29,56874.0,246.4915,246.7988,245.9661,246.1445,56874.0
2024-12-16 10:00:00,248.29,248.46,247.35,247.37,19426.0,246.1445,246.313,245.2126,245.2325,19426.0
2024-12-16 10:10:00,247.47,247.73,246.59,246.76,6977.0,245.3316,245.5894,244.4592,244.6277,6977.0
2024-12-16 10:20:00,246.57,246.77,246.06,246.72,11192.0,244.4394,244.6376,243.9338,244.5881,11192.0
2024-12-16 10:30:00,246.69,247.09,246.59,246.85,6657.0,244.5583,244.9549,244.4592,244.717,6657.0
2024-12-16 10:40:00,246.71,246.84,246.12,246.19,4343.0,244.5782,244.707,243.9933,244.0627,4343.0
2024-12-16 10:50:00,246.21,246.21,245.31,245.36,7493.0,244.0825,244.0825,243.1903,243.2398,7493.0
2024-12-16 11:00:00,245.36,245.88,245.3,245.72,10377.0,243.2398,243.7553,243.1803,243.5967,10377.0
2024-12-16 11:10:00,245.52,245.58,245.0,245.05,6716.0,243.3984,243.4579,242.8829,242.9325,6716.0
2024-12-16 11:20:00,245.13,245.22,244.91,245.22,8095.0,243.0118,243.101,242.7937,243.101,8095.0
2024-12-16 11:30:00,245.13,245.54,245.0,245.07,39947.0,243.0118,243.4183,242.8829,242.9523,39947.0
2024-12-16 11:40:00,245.06,245.52,244.6,245.43,13040.0,242.9424,243.3984,242.4864,243.3092,13040.0
2024-12-16 11:50:00,245.38,245.49,244.65,244.88,7971.0,243.2597,243.3687,242.536,242.764,7971.0
2024-12-16 12:00:00,245.01,245.01,244.21,244.43,20005.0,242.8929,242.8929,242.0998,242.3179,20005.0
2024-12-16 12:10:00,244.23,244.53,243.81,243.94,9571.0,242.1196,242.417,241.7032,241.8321,9571.0
2024-12-16 12:20:00,243.81,243.85,243.11,243.19,15755.0,241.7032,241.7429,241.0093,241.0886,15755.0
2024-12-16 12:30:00,243.13,243.29,242.86,243.0,13821.0,241.0291,241.1877,240.7614,240.9002,13821.0
2024-12-16 12:40:00,243.01,243.35,242.81,243.35,6709.0,240.9101,241.2472,240.7119,241.2472,6709.0
2024-12-16 12:50:00,243.31,243.41,243.08,243.41,2552.0,241.2075,241.3067,240.9795,241.3067,2552.0
2024-12-16 13:00:00,243.49,243.65,243.15,243.15,8715.0,241.386,241.5446,241.0489,241.0489,8715.0
2024-12-16 13:10:00,243.2,243.48,243.08,243.4,12181.0,241.0985,241.3761,240.9795,241.2968,12181.0
2024-12-16 13:20:00,243.33,243.58,243.24,243.35,6233.0,241.2274,241.4752,241.1381,241.2472,6233.0
2024-12-16 13:30:00,243.25,243.6,243.23,243.26,54801.0,241.1481,241.495,241.1282,241.158,54801.0
2024-12-16 13:40:00,243.25,244.06,243.2,243.72,19747.0,241.1481,241.9511,241.0985,241.614,19747.0
2024-12-16 13:50:00,243.68,243.68,241.45,241.95,52713.0,241.5743,241.5743,239.3636,239.8593,52713.0
2024-12-16 14:00:00,241.91,242.64,241.64,242.58,7284.0,239.8196,240.5433,239.552,240.4839,7284.0
2024-12-16 14:10:00,242.71,242.83,242.42,242.75,12108.0,240.6127,240.7317,240.3252,240.6524,12108.0
2024-12-16 14:20:00,242.77,242.88,241.98,242.21,12305.0,240.6722,240.7813,239.889,240.117,12305.0
2024-12-16 14:30:00,242.22,242.58,241.64,242.58,23963.0,240.127,240.4839,239.552,240.4839,23963.0
2024-12-16 14:40:00,242.75,243.07,242.43,243.06,11259.0,240.6524,240.9696,240.3351,240.9597,11259.0
2024-12-16 14:50:00,243.01,243.49,242.71,242.71,13713.0,240.9101,241.386,240.6127,240.6127,13713.0
2024-12-16 15:00:00,242.78,242.79,242.36,242.36,12960.0,240.6821,240.692,240.2658,240.2658,12960.0
2024-12-16 15:10:00,242.4,242.53,242.2,242.4,17188.0,240.3054,240.4343,240.1071,240.3054,17188.0
2024-12-16 15:20:00,242.46,242.75,242.38,242.59,12434.0,240.3649,240.6524,240.2856,240.4938,12434.0
2024-12-16 15:30:00,242.62,242.66,242.22,242.38,16589.0,240.5235,240.5632,240.127,240.2856,16589.0
2024-12-16 15:40:00,242.45,243.03,242.17,242.21,39155.0,240.355,240.93,240.0774,240.117,39155.0
2024-12-16 15:50:00,242.37,243.13,242.21,243.12,136544.0,240.2757,241.0291,240.117,241.0192,136544.0
2024-12-17 09:30:00,240.96,243.2,239.69,240.13,44560.0,238.8779,241.0985,237.6188,238.055,44560.0
2024-12-17 09:40:00,240.16,241.08,239.79,240.87,19342.0,238.0848,238.9968,237.718,238.7886,19342.0
2024-12-17 09:50:00,240.68,241.36,240.6,241.09,11040.0,238.6003,239.2744,238.521,239.0067,11040.0
2024-12-17 10:00:00,241.26,241.27,240.56,240.87,9723.0,239.1753,239.1852,238.4813,238.7886,9723.0
2024-12-17 10:10:00,240.62,240.74,238.35,238.44,13419.0,238.5408,238.6598,236.2904,236.3796,13419.0
2024-12-17 10:20:00,238.47,239.81,238.14,239.81,32861.0,236.4094,237.7378,236.0822,237.7378,32861.0
2024-12-17 10:30:00,239.78,240.34,239.63,240.29,18174.0,237.708,238.2632,237.5593,238.2136,18174.0
2024-12-17 10:40:00,240.38,240.55,240.0,240.32,9802.0,238.3029,238.4714,237.9261,238.2434,9802.0
2024-12-17 10:50:00,240.19,240.5,239.82,240.25,14886.0,238.1145,238.4218,237.7477,238.174,14886.0
2024-12-17 11:00:00,240.44,240.52,239.91,240.43,16142.0,238.3623,238.4417,237.8369,238.3524,16142.0
2024-12-17 11:10:00,240.52,241.6,240.48,241.24,7879.0,238.4417,239.5123,238.402,239.1554,7879.0
2024-12-17 11:20:00,241.21,241.65,241.0,241.49,7610.0,239.1257,239.5619,238.9175,239.4033,7610.0
2024-12-17 11:30:00,241.25,242.12,241.24,242.12,11287.0,239.1653,240.0278,239.1554,240.0278,11287.0
2024-12-17 11:40:00,242.14,242.62,241.82,241.82,33363.0,240.0477,240.5235,239.7304,239.7304,33363.0
2024-12-17 11:50:00,241.98,242.82,241.97,242.82,7644.0,239.889,240.7218,239.8791,240.7218,7644.0
2024-12-17 12:00:00,242.76,243.17,242.4,242.75,12920.0,240.6623,241.0688,240.3054,240.6524,12920.0
2024-12-17 12:10:00,242.71,243.45,242.3,243.22,20736.0,240.6127,241.3463,240.2063,241.1183,20736.0
2024-12-17 12:20:00,243.31,243.35,242.26,242.3,7057.0,241.2075,241.2472,240.1666,240.2063,7057.0
2024-12-17 12:30:00,242.45,242.62,242.07,242.62,10535.0,240.355,240.5235,239.9783,240.5235,10535.0
2024-12-17 12:40:00,242.63,242.81,242.47,242.5,2723.0,240.5334,240.7119,240.3748,240.4045,2723.0
2024-12-17 12:50:00,242.54,242.89,242.33,242.53,5324.0,240.4442,240.7912,240.236,240.4343,5324.0
2024-12-17 13:00:00,242.65,243.03,242.4,242.9,11837.0,240.5532,240.93,240.3054,240.8011,11837.0
2024-12-17 13:10:00,242.76,243.03,242.42,242.56,6446.0,240.6623,240.93,240.3252,240.464,6446.0
2024-12-17 13:20:00,242.5,242.84,242.29,242.31,17103.0,240.4045,240.7416,240.1964,240.2162,17103.0
2024-12-17 13:30:00,242.39,242.58,242.05,242.28,5803.0,240.2955,240.4839,239.9584,240.1864,5803.0
2024-12-17 13:40:00,242.26,242.26,241.78,241.94,1830.0,240.1666,240.1666,239.6908,239.8494,1830.0
2024-12-17 13:50:00,241.91,242.58,241.91,242.19,4845.0,239.8196,240.4839,239.8196,240.0972,4845.0
2024-12-17 14:00:00,242.35,242.72,242.35,242.42,5976.0,240.2558,240.6226,240.2558,240.3252,5976.0
2024-12-17 14:10:00,242.5,242.52,242.1,242.34,4611.0,240.4045,240.4244,240.008,240.2459,4611.0
2024-12-17 14:20:00,242.41,242.62,242.26,242.59,6174.0,240.3153,240.5235,240.1666,240.4938,6174.0
2024-12-17 14:30:00,242.52,242.62,242.17,242.17,8203.0,240.4244,240.5235,240.0774,240.0774,8203.0
2024-12-17 14:40:00,242.22,242.5,242.09,242.15,6321.0,240.127,240.4045,239.9981,240.0576,6321.0
2024-12-17 14:50:00,242.25,242.73,242.09,242.7,6441.0,240.1567,240.6326,239.9981,240.6028,6441.0
2024-12-17 15:00:00,242.53,242.77,242.51,242.75,7570.0,240.4343,240.6722,240.4145,240.6524,7570.0
2024-12-17 15:10:00,242.76,242.86,242.43,242.49,17834.0,240.6623,240.7614,240.3351,240.3946,17834.0
2024-12-17 15:20:00,242.57,242.61,242.31,242.47,10637.0,240.4739,240.5136,240.2162,240.3748,10637.0
2024-12-17 15:30:00,242.54,242.85,242.41,242.84,14056.0,240.4442,240.7515,240.3153,240.7416,14056.0
2024-12-17 15:40:00,242.91,243.09,242.22,242.45,39306.0,240.811,240.9894,240.127,240.355,39306.0
2024-12-17 15:50:00,242.54,242.71,241.89,242.01,142535.0,240.4442,240.6127,239.7998,239.9188,142535.0
2024-12-18 09:30:00,242.07,242.86,240.8,241.84,33402.0,239.9783,240.7614,238.7192,239.7502,33402.0
2024-12-18 09:40:00,241.75,242.44,241.5,241.96,23839.0,239.661,240.3451,239.4132,239.8692,23839.0
2024-12-18 09:50:00,241.96,242.14,241.08,241.47,18806.0,239.8692,240.0477,238.9968,239.3834,18806.0
2024-12-18 10:00:00,241.46,241.91,241.46,241.67,14796.0,239.3735,239.8196,239.3735,239.5817,14796.0
2024-12-18 10:10:00,241.66,241.72,241.1,241.46,11699.0,239.5718,239.6313,239.0166,239.3735,11699.0
2024-12-18 10:20:00,241.26,241.84,241.26,241.71,13304.0,239.1753,239.7502,239.1753,239.6214,13304.0
2024-12-18 10:30:00,241.58,242.3,241.51,242.3,19749.0,239.4925,240.2063,239.4231,240.2063,19749.0
2024-12-18 10:40:00,242.3,242.54,241.96,241.96,10685.0,240.2063,240.4442,239.8692,239.8692,10685.0
2024-12-18 10:50:00,242.06,242.34,241.49,242.04,18878.0,239.9683,240.2459,239.4033,239.9485,18878.0
2024-12-18 11:00:00,242.04,242.12,241.56,241.59,8447.0,239.9485,240.0278,239.4727,239.5024,8447.0
2024-12-18 11:10:00,241.5,241.54,240.48,240.5,20034.0,239.4132,239.4528,238.402,238.4218,20034.0
2024-12-18 11:20:00,240.64,241.26,240.42,241.26,9148.0,238.5606,239.1753,238.3425,239.1753,9148.0
2024-12-18 11:30:00,241.28,241.28,240.7,240.83,7818.0,239.1951,239.1951,238.6201,238.749,7818.0
2024-12-18 11:40:00,240.71,240.71,240.37,240.43,11039.0,238.63,238.63,238.2929,238.3524,11039.0
2024-12-18 11:50:00,240.34,240.39,239.82,239.92,13527.0,238.2632,238.3128,237.7477,237.8468,13527.0
2024-12-18 12:00:00,239.81,240.03,238.82,239.15,26200.0,237.7378,237.9559,236.7563,237.0835,26200.0
2024-12-18 12:10:00,239.08,240.1,238.99,239.94,7334.0,237.0141,238.0253,236.9249,237.8667,7334.0
2024-12-18 12:20:00,239.97,239.97,239.45,239.45,2742.0,237.8964,237.8964,237.3809,237.3809,2742.0
2024-12-18 12:30:00,239.51,239.95,239.41,239.6,7634.0,237.4404,237.8766,237.3412,237.5296,7634.0
2024-12-18 12:40:00,239.6,240.17,239.6,240.12,8209.0,237.5296,238.0947,237.5296,238.0451,8209.0
2024-12-18 12:50:00,240.02,240.11,239.85,239.85,4285.0,237.946,238.0352,237.7774,237.7774,4285.0
2024-12-18 13:00:00,239.94,239.94,239.64,239.91,9343.0,237.8667,237.8667,237.5693,237.8369,9343.0
2024-12-18 13:10:00,239.93,239.93,239.54,239.78,5384.0,237.8568,237.8568,237.4701,237.708,5384.0
2024-12-18 13:20:00,239.8,239.84,239.43,239.66,9382.0,237.7279,237.7675,237.3611,237.5891,9382.0
2024-12-18 13:30:00,239.52,240.02,239.51,239.84,12631.0,237.4503,237.946,237.4404,237.7675,12631.0
2024-12-18 13:40:00,239.93,240.63,239.81,240.44,6743.0,237.8568,238.5507,237.7378,238.3623,6743.0
2024-12-18 13:50:00,240.42,240.54,240.22,240.28,4403.0,238.3425,238.4615,238.1442,238.2037,4403.0
2024-12-18 14:00:00,240.17,240.53,237.86,237.87,19499.0,238.0947,238.4516,235.8046,235.8146,19499.0
2024-12-18 14:10:00,238.08,238.16,237.6,237.78,8565.0,236.0227,236.102,235.5469,235.7253,8565.0
2024-12-18 14:20:00,238.15,238.7,237.91,237.91,16799.0,236.0921,236.6374,235.8542,235.8542,16799.0
2024-12-18 14:30:00,237.87,238.5,237.4,237.62,10210.0,235.8146,236.4391,235.3486,235.5667,10210.0
2024-12-18 14:40:00,237.87,238.19,236.0,236.98,33371.0,235.8146,236.1318,233.9607,234.9322,33371.0
2024-12-18 14:50:00,236.86,237.1,236.0,236.12,12952.0,234.8133,235.0512,233.9607,234.0797,12952.0
2024-12-18 15:00:00,236.12,236.47,234.82,235.53,40037.0,234.0797,234.4266,232.7909,233.4948,40037.0
2024-12-18 15:10:00,235.58,235.58,233.77,233.92,25581.0,233.5443,233.5443,231.75,231.8987,25581.0
2024-12-18 15:20:00,233.99,235.44,233.18,233.37,33467.0,231.9681,233.4055,231.1651,231.3534,33467.0
2024-12-18 15:30:00,233.47,233.9,231.59,231.64,64231.0,231.4526,231.8789,229.5888,229.6384,64231.0
2024-12-18 15:40:00,231.58,231.59,229.03,230.65,96013.0,229.5789,229.5888,227.0509,228.6569,96013.0
2024-12-18 15:50:00,230.79,230.85,229.33,229.45,240073.0,228.7957,228.8552,227.3483,227.4673,240073.0
2024-12-19 09:30:00,233.29,235.75,232.49,234.39,59419.0,231.2741,233.7129,230.481,232.3646,59419.0
2024-12-19 09:40:00,234.52,235.48,233.0,233.0,41392.0,232.4935,233.4452,230.9866,230.9866,41392.0
2024-12-19 09:50:00,233.32,233.79,232.9,233.58,18597.0,231.3039,231.7698,230.8875,231.5616,18597.0
2024-12-19 10:00:00,233.81,233.97,231.19,231.84,30160.0,231.7896,231.9483,229.1923,229.8367,30160.0
2024-12-19 10:10:00,231.84,232.42,231.26,231.26,15967.0,229.8367,230.4116,229.2617,229.2617,15967.0
2024-12-19 10:20:00,231.3,231.57,229.89,229.89,27789.0,229.3013,229.569,227.9035,227.9035,27789.0
2024-12-19 10:30:00,230.04,230.25,229.2,229.54,26772.0,228.0522,228.2604,227.2195,227.5565,26772.0
2024-12-19 10:40:00,229.3,231.04,229.24,230.98,17371.0,227.3186,229.0436,227.2591,228.9841,17371.0
2024-12-19 10:50:00,231.15,231.33,230.82,231.33,11216.0,229.1526,229.3311,228.8255,229.3311,11216.0
2024-12-19 11:00:00,231.05,231.05,229.25,229.25,7248.0,229.0535,229.0535,227.269,227.269,7248.0
2024-12-19 11:10:00,229.47,230.12,229.06,229.56,14501.0,227.4871,228.1315,227.0807,227.5764,14501.0
2024-12-19 11:20:00,229.37,229.92,229.33,229.62,14482.0,227.388,227.9332,227.3483,227.6358,14482.0
2024-12-19 11:30:00,229.76,230.89,229.76,230.59,32910.0,227.7746,228.8949,227.7746,228.5975,32910.0
2024-12-19 11:40:00,230.66,230.86,229.64,229.73,11164.0,228.6669,228.8651,227.6557,227.7449,11164.0
2024-12-19 11:50:00,229.78,229.79,228.92,229.01,33344.0,227.7945,227.8044,226.9419,227.0311,33344.0
2024-12-19 12:00:00,229.0,229.51,228.78,229.03,12280.0,227.0212,227.5268,226.8031,227.0509,12280.0
2024-12-19 12:10:00,229.14,229.31,228.96,229.25,8986.0,227.16,227.3285,226.9815,227.269,8986.0
2024-12-19 12:20:00,229.3,229.37,227.9,228.34,20935.0,227.3186,227.388,225.9307,226.3669,20935.0
2024-12-19 12:30:00,228.5,229.01,228.38,228.83,7393.0,226.5255,227.0311,226.4066,226.8527,7393.0
2024-12-19 12:40:00,229.03,229.05,228.04,228.41,7934.0,227.0509,227.0708,226.0695,226.4363,7934.0
2024-12-19 12:50:00,228.36,229.31,228.26,229.24,4044.0,226.3867,227.3285,226.2876,227.2591,4044.0
2024-12-19 13:00:00,229.16,229.28,228.22,229.03,6151.0,227.1798,227.2988,226.2479,227.0509,6151.0
2024-12-19 13:10:00,228.97,229.09,228.5,228.68,6898.0,226.9915,227.1104,226.5255,226.704,6898.0
2024-12-19 13:20:00,228.45,229.21,228.21,228.97,10208.0,226.476,227.2294,226.238,226.9915,10208.0
2024-12-19 13:30:00,229.06,230.0,228.9,229.86,17799.0,227.0807,228.0126,226.9221,227.8738,17799.0
2024-12-19 13:40:00,229.84,230.22,229.79,229.82,12980.0,227.8539,228.2307,227.8044,227.8341,12980.0
2024-12-19 13:50:00,229.92,230.4,229.51,230.4,21984.0,227.9332,228.4091,227.5268,228.4091,21984.0
2024-12-19 14:00:00,230.42,230.42,229.53,230.37,23772.0,228.4289,228.4289,227.5466,228.3794,23772.0
2024-12-19 14:10:00,230.45,230.62,229.77,230.37,20717.0,228.4587,228.6272,227.7845,228.3794,20717.0
2024-12-19 14:20:00,230.31,231.07,230.22,230.58,24457.0,228.3199,229.0733,228.2307,228.5875,24457.0
2024-12-19 14:30:00,230.71,230.76,230.44,230.64,18239.0,228.7164,228.766,228.4488,228.647,18239.0
2024-12-19 14:40:00,230.66,230.9,230.37,230.74,17896.0,228.6669,228.9048,228.3794,228.7462,17896.0
2024-12-19 14:50:00,230.68,230.74,230.2,230.2,38997.0,228.6867,228.7462,228.2108,228.2108,38997.0
2024-12-19 15:00:00,230.25,230.47,229.89,230.19,19787.0,228.2604,228.4785,227.9035,228.2009,19787.0
2024-12-19 15:10:00,230.09,231.11,229.8,231.11,24149.0,228.1018,229.113,227.8143,229.113,24149.0
2024-12-19 15:20:00,230.89,231.39,230.65,230.65,16857.0,228.8949,229.3905,228.6569,228.6569,16857.0
2024-12-19 15:30:00,230.66,230.77,229.71,230.64,21070.0,228.6669,228.7759,227.7251,228.647,21070.0
2024-12-19 15:40:00,230.58,230.81,230.3,230.62,43376.0,228.5875,228.8156,228.31,228.6272,43376.0
2024-12-19 15:50:00,230.69,231.03,230.32,230.66,198369.0,228.6966,229.0337,228.3298,228.6669,198369.0
2024-12-20 09:30:00,236.84,239.99,234.66,238.11,291741.0,234.7935,237.9162,232.6323,236.0525,291741.0
2024-12-20 09:40:00,238.14,238.48,235.94,236.53,32467.0,236.0822,236.4193,233.9012,234.4861,32467.0
2024-12-20 09:50:00,236.39,236.41,234.75,235.36,76413.0,234.3473,234.3672,232.7215,233.3262,76413.0
2024-12-20 10:00:00,235.36,237.55,235.35,236.23,48266.0,233.3262,235.4973,233.3163,234.1887,48266.0
2024-12-20 10:10:00,236.17,236.5,235.14,235.53,28000.0,234.1292,234.4564,233.1081,233.4948,28000.0
2024-12-20 10:20:00,235.5,238.0,235.34,237.54,17356.0,233.465,235.9434,233.3064,235.4874,17356.0
2024-12-20 10:30:00,237.48,238.17,237.16,238.17,15468.0,235.4279,236.112,235.1107,236.112,15468.0
2024-12-20 10:40:00,238.44,239.07,237.98,239.04,11133.0,236.3796,237.0042,235.9236,236.9744,11133.0
2024-12-20 10:50:00,238.79,239.66,238.57,238.66,28820.0,236.7266,237.5891,236.5085,236.5977,28820.0
2024-12-20 11:00:00,238.66,239.49,238.24,238.64,80646.0,236.5977,237.4206,236.1814,236.5779,80646.0
2024-12-20 11:10:00,238.71,240.31,238.71,240.15,10505.0,236.6473,238.2335,236.6473,238.0749,10505.0
2024-12-20 11:20:00,240.2,240.5,239.62,239.86,22896.0,238.1244,238.4218,237.5494,237.7874,22896.0
2024-12-20 11:30:00,239.98,240.3,239.84,240.21,28440.0,237.9063,238.2236,237.7675,238.1343,28440.0
2024-12-20 11:40:00,240.21,240.5,239.99,240.12,50782.0,238.1343,238.4218,237.9162,238.0451,50782.0
2024-12-20 11:50:00,240.0,240.5,239.51,240.17,23038.0,237.9261,238.4218,237.4404,238.0947,23038.0
2024-12-20 12:00:00,240.08,240.36,240.01,240.27,22060.0,238.0055,238.283,237.9361,238.1938,22060.0
2024-12-20 12:10:00,240.07,240.5,239.74,240.43,23555.0,237.9955,238.4218,237.6684,238.3524,23555.0
2024-12-20 12:20:00,240.42,241.35,240.34,241.33,43671.0,238.3425,239.2645,238.2632,239.2447,43671.0
2024-12-20 12:30:00,241.21,241.37,240.5,240.81,11431.0,239.1257,239.2843,238.4218,238.7291,11431.0
2024-12-20 12:40:00,240.83,240.83,240.23,240.46,12228.0,238.749,238.749,238.1542,238.3822,12228.0
2024-12-20 12:50:00,240.48,240.57,240.02,240.09,14366.0,238.402,238.4912,237.946,238.0154,14366.0
2024-12-20 13:00:00,240.01,240.08,239.41,239.91,10737.0,237.9361,238.0055,237.3412,237.8369,10737.0
2024-12-20 13:10:00,239.9,239.91,239.12,239.53,12060.0,237.827,237.8369,237.0538,237.4602,12060.0
2024-12-20 13:20:00,239.45,239.58,238.91,238.92,15060.0,237.3809,237.5098,236.8456,236.8555,15060.0
2024-12-20 13:30:00,238.96,239.23,238.46,238.46,27105.0,236.8951,237.1628,236.3995,236.3995,27105.0
2024-12-20 13:40:00,238.39,238.87,238.17,238.2,39937.0,236.3301,236.8059,236.112,236.1417,39937.0
2024-12-20 13:50:00,238.21,239.21,238.17,238.92,34983.0,236.1516,237.143,236.112,236.8555,34983.0
2024-12-20 14:00:00,238.91,239.35,238.84,238.86,18678.0,236.8456,237.2818,236.7762,236.796,18678.0
2024-12-20 14:10:00,239.02,239.4,238.91,239.37,19400.0,236.9546,237.3313,236.8456,237.3016,19400.0
2024-12-20 14:20:00,239.39,239.91,238.63,239.78,86689.0,237.3214,237.8369,236.568,237.708,86689.0
2024-12-20 14:30:00,239.69,240.92,239.68,240.85,32358.0,237.6188,238.8382,237.6089,238.7688,32358.0
2024-12-20 14:40:00,240.86,240.86,239.55,239.68,13037.0,238.7787,238.7787,237.48,237.6089,13037.0
2024-12-20 14:50:00,239.67,239.82,239.23,239.5,26906.0,237.599,237.7477,237.1628,237.4305,26906.0
2024-12-20 15:00:00,239.73,240.01,239.55,239.62,19072.0,237.6585,237.9361,237.48,237.5494,19072.0
2024-12-20 15:10:00,239.62,239.74,238.93,238.98,26347.0,237.5494,237.6684,236.8654,236.915,26347.0
2024-12-20 15:20:00,238.97,239.21,238.66,238.74,25940.0,236.905,237.143,236.5977,236.677,25940.0
2024-12-20 15:30:00,238.74,238.95,238.2,238.76,50500.0,236.677,236.8852,236.1417,236.6969,50500.0
2024-12-20 15:40:00,238.82,239.75,238.62,239.27,46452.0,236.7563,237.6783,236.5581,237.2025,46452.0
2024-12-20 15:50:00,239.55,239.64,238.26,238.5,419342.0,237.48,237.5693,236.2012,236.4391,419342.0
2024-12-23 09:30:00,238.0,238.0,233.7,234.21,39755.0,235.9434,235.9434,231.6806,232.1862,39755.0
2024-12-23 09:40:00,234.83,235.0,233.8,234.66,15424.0,232.8008,232.9694,231.7797,232.6323,15424.0
2024-12-23 09:50:00,234.59,235.07,233.9,234.8,13383.0,232.5629,233.0387,231.8789,232.7711,13383.0
2024-12-23 10:00:00,234.69,234.69,232.7,232.7,29766.0,232.662,232.662,230.6892,230.6892,29766.0
2024-12-23 10:10:00,232.78,234.06,232.55,234.04,18132.0,230.7685,232.0375,230.5405,232.0176,18132.0
2024-12-23 10:20:00,233.95,234.95,233.9,234.54,16599.0,231.9284,232.9198,231.8789,232.5133,16599.0
2024-12-23 10:30:00,234.5,235.15,234.38,235.12,31570.0,232.4737,233.1181,232.3547,233.0883,31570.0
2024-12-23 10:40:00,234.99,235.23,234.32,234.92,7761.0,232.9594,233.1974,232.2952,232.89,7761.0
2024-12-23 10:50:00,234.33,234.52,233.66,233.75,6910.0,232.3051,232.4935,231.6409,231.7302,6910.0
2024-12-23 11:00:00,233.94,234.59,233.8,234.2,9717.0,231.9185,232.5629,231.7797,232.1763,9717.0
2024-12-23 11:10:00,234.2,234.72,233.98,234.72,16673.0,232.1763,232.6918,231.9582,232.6918,16673.0
2024-12-23 11:20:00,234.43,234.99,234.33,234.94,9256.0,232.4043,232.9594,232.3051,232.9099,9256.0
2024-12-23 11:30:00,234.99,235.42,234.68,235.36,6811.0,232.9594,233.3857,232.6521,233.3262,6811.0
2024-12-23 11:40:00,235.22,236.14,235.16,236.14,10276.0,233.1875,234.0995,233.128,234.0995,10276.0
2024-12-23 11:50:00,236.2,236.77,236.13,236.77,6626.0,234.159,234.7241,234.0896,234.7241,6626.0
2024-12-23 12:00:00,236.77,237.12,236.36,236.87,12495.0,234.7241,235.071,234.3176,234.8232,12495.0
2024-12-23 12:10:00,236.75,237.06,236.12,236.45,6036.0,234.7042,235.0116,234.0797,234.4068,6036.0
2024-12-23 12:20:00,236.84,237.51,236.57,237.19,8298.0,234.7935,235.4577,234.5258,235.1404,8298.0
2024-12-23 12:30:00,237.07,237.26,236.48,236.87,6148.0,235.0215,235.2098,234.4366,234.8232,6148.0
2024-12-23 12:40:00,236.86,237.11,236.75,237.01,6134.0,234.8133,235.0611,234.7042,234.962,6134.0
2024-12-23 12:50:00,236.87,237.29,236.67,236.99,7333.0,234.8232,235.2396,234.6249,234.9422,7333.0
2024-12-23 13:00:00,237.08,237.23,236.7,236.7,7166.0,235.0314,235.1801,234.6547,234.6547,7166.0
2024-12-23 13:10:00,236.77,236.77,236.17,236.33,1830.0,234.7241,234.7241,234.1292,234.2879,1830.0
2024-12-23 13:20:00,236.51,236.72,236.13,236.72,8718.0,234.4663,234.6745,234.0896,234.6745,8718.0
2024-12-23 13:30:00,236.68,237.4,236.49,237.08,11823.0,234.6348,235.3486,234.4465,235.0314,11823.0
2024-12-23 13:40:00,237.08,237.09,236.68,236.79,3788.0,235.0314,235.0413,234.6348,234.7439,3788.0
2024-12-23 13:50:00,236.87,237.38,236.77,237.29,6192.0,234.8232,235.3288,234.7241,235.2396,6192.0
2024-12-23 14:00:00,237.2,237.36,236.87,236.9,12435.0,235.1503,235.309,234.8232,234.8529,12435.0
2024-12-23 14:10:00,236.96,237.31,236.9,237.2,8841.0,234.9124,235.2594,234.8529,235.1503,8841.0
2024-12-23 14:20:00,237.03,237.2,236.72,236.94,8034.0,234.9818,235.1503,234.6745,234.8926,8034.0
2024-12-23 14:30:00,237.09,237.56,237.01,237.44,4947.0,235.0413,235.5072,234.962,235.3883,4947.0
2024-12-23 14:40:00,237.44,238.05,237.26,237.92,17918.0,235.3883,235.993,235.2098,235.8641,17918.0
2024-12-23 14:50:00,237.83,237.96,237.59,237.67,6215.0,235.7749,235.9038,235.537,235.6163,6215.0
2024-12-23 15:00:00,237.55,237.9,237.42,237.56,9934.0,235.4973,235.8443,235.3684,235.5072,9934.0
2024-12-23 15:10:00,237.65,237.78,237.29,237.35,17913.0,235.5965,235.7253,235.2396,235.299,17913.0
2024-12-23 15:20:00,237.37,237.96,237.09,237.88,10339.0,235.3189,235.9038,235.0413,235.8245,10339.0
2024-12-23 15:30:00,237.95,238.24,237.72,238.13,9140.0,235.8939,236.1814,235.6658,236.0723,9140.0
2024-12-23 15:40:00,238.16,238.73,238.16,238.4,8321.0,236.102,236.6671,236.102,236.34,8321.0
2024-12-23 15:50:00,238.46,238.79,237.81,237.96,65615.0,236.3995,236.7266,235.7551,235.9038,65615.0
2024-12-24 09:30:00,238.53,238.96,236.83,237.85,15921.0,236.4688,236.8951,234.7835,235.7947,15921.0
2024-12-24 09:40:00,237.56,238.33,237.42,238.09,13205.0,235.5072,236.2706,235.3684,236.0327,13205.0
2024-12-24 09:50:00,237.74,238.32,237.65,238.14,8282.0,235.6857,236.2607,235.5965,236.0822,8282.0
2024-12-24 10:00:00,238.14,238.29,237.71,238.11,15442.0,236.0822,236.2309,235.6559,236.0525,15442.0
2024-12-24 10:10:00,238.11,238.73,238.11,238.71,6708.0,236.0525,236.6671,236.0525,236.6473,6708.0
2024-12-24 10:20:00,238.67,238.87,238.51,238.51,4638.0,236.6076,236.8059,236.449,236.449,4638.0
2024-12-24 10:30:00,238.5,238.75,238.0,238.55,3584.0,236.4391,236.6869,235.9434,236.4887,3584.0
2024-12-24 10:40:00,238.74,238.86,238.53,238.78,3791.0,236.677,236.796,236.4688,236.7167,3791.0
2024-12-24 10:50:00,238.8,238.81,238.42,238.53,3524.0,236.7365,236.7464,236.3598,236.4688,3524.0
2024-12-24 11:00:00,238.39,238.55,238.3,238.37,3746.0,236.3301,236.4887,236.2408,236.3102,3746.0
2024-12-24 11:10:00,238.13,238.55,237.84,238.54,5453.0,236.0723,236.4887,235.7848,236.4788,5453.0
2024-12-24 11:20:00,238.47,238.86,238.36,238.6,8294.0,236.4094,236.796,236.3003,236.5382,8294.0
2024-12-24 11:30:00,238.63,238.87,237.99,238.38,14404.0,236.568,236.8059,235.9335,236.3201,14404.0
2024-12-24 11:40:00,238.25,239.0,238.21,239.0,15442.0,236.1913,236.9348,236.1516,236.9348,15442.0
2024-12-24 11:50:00,239.2,239.48,238.76,238.81,10538.0,237.1331,237.4106,236.6969,236.7464,10538.0
2024-12-24 12:00:00,238.64,239.07,238.64,239.05,3637.0,236.5779,237.0042,236.5779,236.9844,3637.0
2024-12-24 12:10:00,239.06,239.33,238.95,239.23,3640.0,236.9943,237.2619,236.8852,237.1628,3640.0
2024-12-24 12:20:00,239.23,239.82,239.18,239.18,15001.0,237.1628,237.7477,237.1132,237.1132,15001.0
2024-12-24 12:30:00,239.23,239.23,238.55,239.03,7477.0,237.1628,237.1628,236.4887,236.9645,7477.0
2024-12-24 12:40:00,238.89,239.45,238.88,239.22,19446.0,236.8257,237.3809,236.8158,237.1529,19446.0
2024-12-24 12:50:00,239.36,240.71,239.26,240.11,55872.0,237.2917,238.63,237.1925,238.0352,55872.0
2024-12-26 09:30:00,238.32,238.62,237.37,237.99,17113.0,236.2607,236.5581,235.3189,235.9335,17113.0
2024-12-26 09:40:00,237.77,237.81,237.01,237.56,10919.0,235.7154,235.7551,234.962,235.5072,10919.0
2024-12-26 09:50:00,237.64,237.95,236.5,236.68,24463.0,235.5865,235.8939,234.4564,234.6348,24463.0
2024-12-26 10:00:00,236.98,237.5,236.62,237.1,10803.0,234.9322,235.4477,234.5754,235.0512,10803.0
2024-12-26 10:10:00,237.15,237.68,236.95,237.51,7099.0,235.1008,235.6262,234.9025,235.4577,7099.0
2024-12-26 10:20:00,237.34,238.33,237.32,237.86,5273.0,235.2891,236.2706,235.2693,235.8046,5273.0
2024-12-26 10:30:00,237.82,238.08,237.52,238.08,5684.0,235.765,236.0227,235.4676,236.0227,5684.0
2024-12-26 10:40:00,237.9,238.01,237.44,238.0,6322.0,235.8443,235.9533,235.3883,235.9434,6322.0
2024-12-26 10:50:00,238.12,238.21,237.89,238.0,6956.0,236.0624,236.1516,235.8344,235.9434,6956.0
2024-12-26 11:00:00,237.98,238.2,237.61,237.87,4882.0,235.9236,236.1417,235.5568,235.8146,4882.0
2024-12-26 11:10:00,237.92,238.26,237.89,237.89,10130.0,235.8641,236.2012,235.8344,235.8344,10130.0
2024-12-26 11:20:00,237.91,238.01,237.59,237.72,4391.0,235.8542,235.9533,235.537,235.6658,4391.0
2024-12-26 11:30:00,237.72,237.99,237.71,237.76,5757.0,235.6658,235.9335,235.6559,235.7055,5757.0
2024-12-26 11:40:00,237.9,238.32,237.9,238.3,6230.0,235.8443,236.2607,235.8443,236.2408,6230.0
2024-12-26 11:50:00,238.4,238.66,238.26,238.45,4082.0,236.34,236.5977,236.2012,236.3895,4082.0
2024-12-26 12:00:00,238.41,238.64,238.34,238.53,3529.0,236.3499,236.5779,236.2805,236.4688,3529.0
2024-12-26 12:10:00,238.56,238.57,238.32,238.37,6348.0,236.4986,236.5085,236.2607,236.3102,6348.0
2024-12-26 12:20:00,238.44,238.54,238.0,238.0,3194.0,236.3796,236.4788,235.9434,235.9434,3194.0
2024-12-26 12:30:00,238.05,238.4,237.95,238.32,4004.0,235.993,236.34,235.8939,236.2607,4004.0
2024-12-26 12:40:00,238.26,238.48,237.74,238.1,8497.0,236.2012,236.4193,235.6857,236.0426,8497.0
2024-12-26 12:50:00,238.06,238.41,237.86,238.34,6247.0,236.0029,236.3499,235.8046,236.2805,6247.0
2024-12-26 13:00:00,238.35,238.49,237.99,238.19,5261.0,236.2904,236.4292,235.9335,236.1318,5261.0
2024-12-26 13:10:00,238.12,238.3,237.79,238.3,9429.0,236.0624,236.2408,235.7352,236.2408,9429.0
2024-12-26 13:20:00,238.37,238.47,238.22,238.25,3589.0,236.3102,236.4094,236.1615,236.1913,3589.0
2024-12-26 13:30:00,238.21,238.5,238.08,238.5,9789.0,236.1516,236.4391,236.0227,236.4391,9789.0
2024-12-26 13:40:00,238.48,238.54,238.27,238.41,3438.0,236.4193,236.4788,236.2111,236.3499,3438.0
2024-12-26 13:50:00,238.42,238.53,238.13,238.28,4817.0,236.3598,236.4688,236.0723,236.221,4817.0
2024-12-26 14:00:00,238.28,238.5,238.11,238.37,10534.0,236.221,236.4391,236.0525,236.3102,10534.0
2024-12-26 14:10:00,238.32,238.61,237.98,238.07,6468.0,236.2607,236.5482,235.9236,236.0128,6468.0
2024-12-26 14:20:00,238.15,238.28,238.1,238.2,2951.0,236.0921,236.221,236.0426,236.1417,2951.0
2024-12-26 14:30:00,238.2,238.23,237.96,238.18,4574.0,236.1417,236.1714,235.9038,236.1219,4574.0
2024-12-26 14:40:00,238.12,238.61,238.12,238.49,5814.0,236.0624,236.5482,236.0624,236.4292,5814.0
2024-12-26 14:50:00,238.49,239.29,238.45,239.14,36284.0,236.4292,237.2223,236.3895,237.0736,36284.0
2024-12-26 15:00:00,239.13,239.34,239.0,239.0,24625.0,237.0637,237.2718,236.9348,236.9348,24625.0
2024-12-26 15:10:00,239.0,239.2,238.37,238.49,63227.0,236.9348,237.1331,236.3102,236.4292,63227.0
2024-12-26 15:20:00,238.49,238.7,238.32,238.32,8262.0,236.4292,236.6374,236.2607,236.2607,8262.0
2024-12-26 15:30:00,238.34,238.46,238.15,238.18,9523.0,236.2805,236.3995,236.0921,236.1219,9523.0
2024-12-26 15:40:00,238.18,238.74,238.09,238.44,13708.0,236.1219,236.677,236.0327,236.3796,13708.0
2024-12-26 15:50:00,238.24,238.32,237.61,237.85,102791.0,236.1814,236.2607,235.5568,235.7947,102791.0
2024-12-27 09:30:00,235.7,235.7,233.7,233.71,33100.0,234.2156,234.2156,232.2282,232.2381,33100.0
2024-12-27 09:40:00,234.13,234.97,233.6,234.96,21076.0,232.6554,233.4902,232.1288,233.4802,21076.0
2024-12-27 09:50:00,234.35,234.7,234.07,234.1,6311.0,232.8741,233.2219,232.5958,232.6256,6311.0
2024-12-27 10:00:00,234.09,234.09,232.11,232.49,23862.0,232.6157,232.6157,230.6482,231.0258,23862.0
2024-12-27 10:10:00,232.37,232.75,231.35,231.49,33784.0,230.9065,231.2841,229.893,230.0321,33784.0
2024-12-27 10:20:00,231.8,232.0,231.33,231.51,8926.0,230.3401,230.5389,229.8731,230.0519,8926.0
2024-12-27 10:30:00,231.47,231.59,231.0,231.21,7096.0,230.0122,230.1314,229.5452,229.7538,7096.0
2024-12-27 10:40:00,231.1,232.02,231.03,231.97,23168.0,229.6445,230.5587,229.575,230.509,23168.0
2024-12-27 10:50:00,231.97,232.58,231.97,232.37,17390.0,230.509,231.1152,230.509,230.9065,17390.0
2024-12-27 11:00:00,232.3,232.51,231.82,231.82,8660.0,230.837,231.0456,230.36,230.36,8660.0
2024-12-27 11:10:00,231.78,232.05,231.62,231.98,2170.0,230.3202,230.5885,230.1613,230.519,2170.0
2024-12-27 11:20:00,231.55,232.53,231.5,232.53,7101.0,230.0917,231.0655,230.042,231.0655,7101.0
2024-12-27 11:30:00,232.47,232.74,232.18,232.22,30864.0,231.0059,231.2742,230.7177,230.7575,30864.0
2024-12-27 11:40:00,232.64,232.64,231.59,231.64,2320.0,231.1748,231.1748,230.1314,230.1811,2320.0
2024-12-27 11:50:00,231.62,231.62,231.25,231.6,4056.0,230.1613,230.1613,229.7936,230.1414,4056.0
2024-12-27 12:00:00,231.62,231.94,231.53,231.73,7852.0,230.1613,230.4792,230.0718,230.2706,7852.0
2024-12-27 12:10:00,231.73,231.78,231.46,231.62,6509.0,230.2706,230.3202,230.0023,230.1613,6509.0
2024-12-27 12:20:00,231.45,231.61,231.27,231.49,6965.0,229.9923,230.1513,229.8135,230.0321,6965.0
2024-12-27 12:30:00,231.47,231.81,231.26,231.27,6965.0,230.0122,230.3501,229.8035,229.8135,6965.0
2024-12-27 12:40:00,231.44,231.77,231.22,231.22,8569.0,229.9824,230.3103,229.7638,229.7638,8569.0
2024-12-27 12:50:00,231.26,231.7,231.16,231.61,6468.0,229.8035,230.2407,229.7041,230.1513,6468.0
2024-12-27 13:00:00,231.63,231.8,231.24,231.53,19911.0,230.1712,230.3401,229.7836,230.0718,19911.0
2024-12-27 13:10:00,231.54,231.9,231.54,231.89,13893.0,230.0818,230.4395,230.0818,230.4296,13893.0
2024-12-27 13:20:00,231.59,231.71,231.48,231.48,1981.0,230.1314,230.2507,230.0221,230.0221,1981.0
2024-12-27 13:30:00,231.63,231.81,231.52,231.7,4440.0,230.1712,230.3501,230.0619,230.2407,4440.0
2024-12-27 13:40:00,231.82,232.13,231.62,231.63,9077.0,230.36,230.668,230.1613,230.1712,9077.0
2024-12-27 13:50:00,231.74,232.35,231.74,232.16,6943.0,230.2805,230.8867,230.2805,230.6979,6943.0
2024-12-27 14:00:00,232.13,232.65,232.0,232.37,12497.0,230.668,231.1848,230.5389,230.9065,12497.0
2024-12-27 14:10:00,232.24,232.6,232.21,232.42,5328.0,230.7773,231.1351,230.7475,230.9562,5328.0
2024-12-27 14:20:00,232.47,232.49,232.06,232.22,7631.0,231.0059,231.0258,230.5985,230.7575,7631.0
2024-12-27 14:30:00,232.27,232.88,232.13,232.8,9560.0,230.8072,231.4133,230.668,231.3338,9560.0
2024-12-27 14:40:00,232.89,233.49,232.88,233.4,6808.0,231.4233,232.0195,231.4133,231.93,6808.0
2024-12-27 14:50:00,233.4,233.65,233.09,233.37,9419.0,231.93,232.1785,231.622,231.9002,9419.0
2024-12-27 15:00:00,233.42,233.51,232.84,233.0,15147.0,231.9499,232.0393,231.3736,231.5326,15147.0
2024-12-27 15:10:00,232.91,232.91,232.33,232.64,5448.0,231.4431,231.4431,230.8668,231.1748,5448.0
2024-12-27 15:20:00,232.56,232.73,232.36,232.45,13222.0,231.0953,231.2643,230.8966,230.986,13222.0
2024-12-27 15:30:00,232.54,232.54,232.15,232.26,7001.0,231.0755,231.0755,230.6879,230.7972,7001.0
2024-12-27 15:40:00,232.19,232.33,232.0,232.29,19975.0,230.7277,230.8668,230.5389,230.827,19975.0
2024-12-27 15:50:00,232.39,233.15,232.19,232.83,101536.0,230.9264,231.6816,230.7277,231.3636,101536.0
2024-12-30 09:30:00,228.37,230.33,227.56,229.43,45622.0,226.9317,228.8794,226.1268,227.985,45622.0
2024-12-30 09:40:00,229.22,229.88,228.6,229.67,22728.0,227.7764,228.4322,227.1603,228.2235,22728.0
2024-12-30 09:50:00,229.6,230.33,228.6,228.68,29109.0,228.154,228.8794,227.1603,227.2398,29109.0
2024-12-30 10:00:00,228.46,229.47,228.1,228.74,37496.0,227.0212,228.0248,226.6634,227.2994,37496.0
2024-12-30 10:10:00,228.94,230.0,228.75,229.46,19124.0,227.4981,228.5515,227.3093,228.0149,19124.0
2024-12-30 10:20:00,229.53,230.0,229.1,229.93,19874.0,228.0844,228.5515,227.6571,228.4819,19874.0
2024-12-30 10:30:00,229.77,231.0,229.77,231.0,11190.0,228.3229,229.5452,228.3229,229.5452,11190.0
2024-12-30 10:40:00,231.02,231.59,230.75,230.78,14249.0,229.565,230.1314,229.2967,229.3265,14249.0
2024-12-30 10:50:00,231.0,232.52,231.0,232.21,7786.0,229.5452,231.0556,229.5452,230.7475,7786.0
2024-12-30 11:00:00,232.21,232.63,231.95,232.34,7003.0,230.7475,231.1649,230.4892,230.8767,7003.0
2024-12-30 11:10:00,232.71,232.99,232.18,232.76,10301.0,231.2444,231.5226,230.7177,231.2941,10301.0
2024-12-30 11:20:00,232.89,232.89,231.95,232.4,10928.0,231.4233,231.4233,230.4892,230.9363,10928.0
2024-12-30 11:30:00,232.18,233.14,232.18,233.0,35770.0,230.7177,231.6717,230.7177,231.5326,35770.0
2024-12-30 11:40:00,233.2,233.78,232.97,233.09,9306.0,231.7313,232.3076,231.5027,231.622,9306.0
2024-12-30 11:50:00,233.09,233.91,233.03,233.91,6491.0,231.622,232.4368,231.5624,232.4368,6491.0
2024-12-30 12:00:00,233.67,234.06,233.43,233.53,11517.0,232.1983,232.5859,231.9599,232.0592,11517.0
2024-12-30 12:10:00,233.69,234.28,233.66,233.86,6051.0,232.2182,232.8045,232.1884,232.3871,6051.0
2024-12-30 12:20:00,234.01,234.61,233.68,234.59,222791.0,232.5362,233.1324,232.2083,233.1125,222791.0
2024-12-30 12:30:00,234.58,234.64,234.3,234.57,8291.0,233.1026,233.1622,232.8244,233.0927,8291.0
2024-12-30 12:40:00,234.45,235.15,234.39,235.14,9142.0,232.9734,233.669,232.9138,233.6591,9142.0
2024-12-30 12:50:00,235.09,235.21,234.4,235.2,39415.0,233.6094,233.7286,232.9237,233.7187,39415.0
2024-12-30 13:00:00,235.0,235.13,234.55,234.95,13931.0,233.52,233.6491,233.0728,233.4703,13931.0
2024-12-30 13:10:00,235.05,235.71,235.01,235.1,20388.0,233.5697,234.2255,233.5299,233.6193,20388.0
2024-12-30 13:20:00,235.17,235.22,234.36,234.71,19379.0,233.6889,233.7386,232.884,233.2318,19379.0
2024-12-30 13:30:00,234.46,234.7,234.0,234.33,14075.0,232.9834,233.2219,232.5263,232.8542,14075.0
2024-12-30 13:40:00,234.35,234.8,233.96,233.96,20119.0,232.8741,233.3212,232.4865,232.4865,20119.0
2024-12-30 13:50:00,234.18,234.46,233.73,234.02,15880.0,232.7051,232.9834,232.258,232.5461,15880.0
2024-12-30 14:00:00,233.98,233.98,233.19,233.56,6680.0,232.5064,232.5064,231.7214,232.089,6680.0
2024-12-30 14:10:00,233.57,233.6,232.93,233.3,19017.0,232.099,232.1288,231.463,231.8307,19017.0
2024-12-30 14:20:00,233.23,233.65,233.12,233.4,9446.0,231.7611,232.1785,231.6518,231.93,9446.0
2024-12-30 14:30:00,233.63,234.0,233.53,233.63,14105.0,232.1586,232.5263,232.0592,232.1586,14105.0
2024-12-30 14:40:00,233.66,233.7,233.3,233.47,6292.0,232.1884,232.2282,231.8307,231.9996,6292.0
2024-12-30 14:50:00,233.47,233.59,233.22,233.49,7777.0,231.9996,232.1188,231.7512,232.0195,7777.0
2024-12-30 15:00:00,233.49,233.73,233.26,233.51,12946.0,232.0195,232.258,231.7909,232.0393,12946.0
2024-12-30 15:10:00,233.42,233.8,233.4,233.8,11430.0,231.9499,232.3275,231.93,232.3275,11430.0
2024-12-30 15:20:00,233.64,233.74,232.69,232.69,7505.0,232.1685,232.2679,231.2245,231.2245,7505.0
2024-12-30 15:30:00,232.69,233.09,232.56,232.93,23682.0,231.2245,231.622,231.0953,231.463,23682.0
2024-12-30 15:40:00,233.03,233.59,232.95,233.31,35893.0,231.5624,232.1188,231.4829,231.8406,35893.0
2024-12-30 15:50:00,233.2,233.77,232.65,232.72,91490.0,231.7313,232.2977,231.1848,231.2543,91490.0
2024-12-31 09:30:00,231.94,234.99,230.47,231.61,41722.0,230.4792,233.51,229.0185,230.1513,41722.0
2024-12-31 09:40:00,231.58,232.56,231.44,232.56,12823.0,230.1215,231.0953,229.9824,231.0953,12823.0
2024-12-31 09:50:00,232.43,233.25,231.8,232.98,10868.0,230.9662,231.781,230.3401,231.5127,10868.0
2024-12-31 10:00:00,233.2,233.71,231.84,231.84,25998.0,231.7313,232.2381,230.3799,230.3799,25998.0
2024-12-31 10:10:00,232.0,233.61,232.0,233.53,6885.0,230.5389,232.1387,230.5389,232.0592,6885.0
2024-12-31 10:20:00,233.53,233.98,233.27,233.5,19686.0,232.0592,232.5064,231.8009,232.0294,19686.0
2024-12-31 10:30:00,233.5,233.5,232.29,232.83,4788.0,232.0294,232.0294,230.827,231.3636,4788.0
2024-12-31 10:40:00,232.84,232.84,232.15,232.48,4596.0,231.3736,231.3736,230.6879,231.0158,4596.0
2024-12-31 10:50:00,232.32,232.64,232.29,232.3,9194.0,230.8568,231.1748,230.827,230.837,9194.0
2024-12-31 11:00:00,232.57,232.57,231.47,231.48,5305.0,231.1053,231.1053,230.0122,230.0221,5305.0
2024-12-31 11:10:00,231.99,232.16,231.76,231.83,5187.0,230.5289,230.6979,230.3004,230.3699,5187.0
2024-12-31 11:20:00,231.7,231.81,231.24,231.25,4766.0,230.2407,230.3501,229.7836,229.7936,4766.0
2024-12-31 11:30:00,231.33,231.36,230.84,231.03,6376.0,229.8731,229.9029,229.3862,229.575,6376.0
2024-12-31 11:40:00,231.14,232.03,230.96,232.03,7201.0,229.6843,230.5687,229.5054,230.5687,7201.0
2024-12-31 11:50:00,231.86,231.9,231.23,231.38,7610.0,230.3997,230.4395,229.7737,229.9228,7610.0
2024-12-31 12:00:00,231.27,231.27,230.8,231.06,12304.0,229.8135,229.8135,229.3464,229.6048,12304.0
2024-12-31 12:10:00,231.0,231.05,230.76,231.0,4479.0,229.5452,229.5948,229.3067,229.5452,4479.0
2024-12-31 12:20:00,230.97,230.97,230.21,230.3,7765.0,229.5153,229.5153,228.7601,228.8496,7765.0
2024-12-31 12:30:00,230.13,230.51,230.12,230.26,5715.0,228.6806,229.0582,228.6707,228.8098,5715.0
2024-12-31 12:40:00,230.28,231.09,230.2,231.0,5880.0,228.8297,229.6346,228.7502,229.5452,5880.0
2024-12-31 12:50:00,231.01,231.61,230.85,231.61,6006.0,229.5551,230.1513,229.3961,230.1513,6006.0
2024-12-31 13:00:00,231.59,232.13,231.59,231.98,12215.0,230.1314,230.668,230.1314,230.519,12215.0
2024-12-31 13:10:00,231.98,232.2,231.9,231.98,10274.0,230.519,230.7376,230.4395,230.519,10274.0
2024-12-31 13:20:00,231.97,231.98,231.08,231.28,16400.0,230.509,230.519,229.6247,229.8234,16400.0
2024-12-31 13:30:00,231.28,231.58,231.17,231.26,10135.0,229.8234,230.1215,229.7141,229.8035,10135.0
2024-12-31 13:40:00,231.41,231.71,231.21,231.56,5158.0,229.9526,230.2507,229.7538,230.1016,5158.0
2024-12-31 13:50:00,231.73,231.81,230.3,230.3,26473.0,230.2706,230.3501,228.8496,228.8496,26473.0
2024-12-31 14:00:00,230.33,231.11,230.29,231.01,12797.0,228.8794,229.6545,228.8396,229.5551,12797.0
2024-12-31 14:10:00,231.19,232.32,231.19,231.55,34667.0,229.734,230.8568,229.734,230.0917,34667.0
2024-12-31 14:20:00,231.6,231.94,231.0,231.0,9551.0,230.1414,230.4792,229.5452,229.5452,9551.0
2024-12-31 14:30:00,230.71,230.96,230.53,230.82,10587.0,229.257,229.5054,229.0781,229.3663,10587.0
2024-12-31 14:40:00,230.73,230.76,230.16,230.56,13322.0,229.2769,229.3067,228.7104,229.1079,13322.0
2024-12-31 14:50:00,230.51,232.12,230.44,232.0,38811.0,229.0582,230.6581,228.9887,230.5389,38811.0
2024-12-31 15:00:00,232.0,232.32,231.71,232.19,18653.0,230.5389,230.8568,230.2507,230.7277,18653.0
2024-12-31 15:10:00,232.2,232.2,231.17,231.81,26561.0,230.7376,230.7376,229.7141,230.3501,26561.0
2024-12-31 15:20:00,231.71,232.49,231.7,232.48,13962.0,230.2507,231.0258,230.2407,231.0158,13962.0
2024-12-31 15:30:00,232.3,232.3,231.49,231.56,10136.0,230.837,230.837,230.0321,230.1016,10136.0
2024-12-31 15:40:00,231.37,231.66,230.87,231.66,14600.0,229.9128,230.201,229.416,230.201,14600.0
2024-12-31 15:50:00,231.44,231.58,230.32,230.83,101642.0,229.9824,230.1215,228.8694,229.3762,101642.0
2025-01-02 09:30:00,231.54,232.86,229.29,230.19,36222.0,230.0818,231.3934,227.8459,228.7403,36222.0
2025-01-02 09:40:00,230.46,231.94,230.18,231.43,13405.0,229.0086,230.4792,228.7303,229.9724,13405.0
2025-01-02 09:50:00,232.0,233.59,231.37,233.39,21663.0,230.5389,232.1188,229.9128,231.9201,21663.0
2025-01-02 10:00:00,233.4,233.51,232.7,233.5,11065.0,231.93,232.0393,231.2345,232.0294,11065.0
2025-01-02 10:10:00,233.5,233.5,232.43,232.43,22008.0,232.0294,232.0294,230.9662,230.9662,22008.0
2025-01-02 10:20:00,232.35,232.35,231.0,231.36,11930.0,230.8867,230.8867,229.5452,229.9029,11930.0
2025-01-02 10:30:00,231.84,232.21,230.89,231.92,12616.0,230.3799,230.7475,229.4358,230.4594,12616.0
2025-01-02 10:40:00,231.94,232.43,230.87,232.28,13089.0,230.4792,230.9662,229.416,230.8171,13089.0
2025-01-02 10:50:00,232.4,232.4,231.64,231.9,7697.0,230.9363,230.9363,230.1811,230.4395,7697.0
2025-01-02 11:00:00,231.8,231.98,230.78,231.07,6494.0,230.3401,230.519,229.3265,229.6147,6494.0
2025-01-02 11:10:00,230.94,231.87,230.76,231.75,8797.0,229.4855,230.4097,229.3067,230.2904,8797.0
2025-01-02 11:20:00,231.53,232.28,231.04,232.0,9256.0,230.0718,230.8171,229.5849,230.5389,9256.0
2025-01-02 11:30:00,232.15,232.47,231.91,232.47,8841.0,230.6879,231.0059,230.4494,231.0059,8841.0
2025-01-02 11:40:00,232.49,232.66,232.14,232.46,15337.0,231.0258,231.1947,230.678,230.996,15337.0
2025-01-02 11:50:00,232.34,232.39,231.63,231.95,20759.0,230.8767,230.9264,230.1712,230.4892,20759.0
2025-01-02 12:00:00,231.94,232.15,231.49,231.55,5187.0,230.4792,230.6879,230.0321,230.0917,5187.0
2025-01-02 12:10:00,231.45,231.86,231.44,231.77,19972.0,229.9923,230.3997,229.9824,230.3103,19972.0
2025-01-02 12:20:00,231.77,231.77,229.87,229.87,19322.0,230.3103,230.3103,228.4223,228.4223,19322.0
2025-01-02 12:30:00,229.81,230.28,229.25,229.25,11861.0,228.3627,228.8297,227.8062,227.8062,11861.0
2025-01-02 12:40:00,229.45,229.46,228.03,228.23,15196.0,228.0049,228.0149,226.5939,226.7926,15196.0
2025-01-02 12:50:00,228.18,229.28,228.11,228.64,15946.0,226.7429,227.836,226.6734,227.2,15946.0
2025-01-02 13:00:00,228.82,229.02,228.21,228.96,6156.0,227.3789,227.5776,226.7727,227.518,6156.0
2025-01-02 13:10:00,228.95,228.95,227.66,227.8,23581.0,227.5081,227.5081,226.2262,226.3653,23581.0
2025-01-02 13:20:00,227.84,228.52,227.84,228.33,18398.0,226.4051,227.0808,226.4051,226.892,18398.0
2025-01-02 13:30:00,228.31,228.31,227.57,228.1,13164.0,226.8721,226.8721,226.1368,226.6634,13164.0
2025-01-02 13:40:00,228.09,228.46,227.7,227.7,16142.0,226.6535,227.0212,226.2659,226.2659,16142.0
2025-01-02 13:50:00,227.89,228.04,227.54,227.94,13921.0,226.4547,226.6038,226.1069,226.5044,13921.0
2025-01-02 14:00:00,228.01,228.99,227.88,228.83,9865.0,226.574,227.5478,226.4448,227.3888,9865.0
2025-01-02 14:10:00,228.74,229.08,228.49,228.93,7101.0,227.2994,227.6372,227.051,227.4882,7101.0
2025-01-02 14:20:00,229.0,229.69,228.92,229.49,29382.0,227.5578,228.2434,227.4783,228.0447,29382.0
2025-01-02 14:30:00,229.37,229.37,228.76,228.95,45548.0,227.9254,227.9254,227.3193,227.5081,45548.0
2025-01-02 14:40:00,229.0,230.03,228.87,229.9,27625.0,227.5578,228.5813,227.4286,228.4521,27625.0
2025-01-02 14:50:00,229.65,229.97,229.4,229.42,7536.0,228.2037,228.5216,227.9552,227.9751,7536.0
2025-01-02 15:00:00,229.49,230.22,229.49,229.9,17426.0,228.0447,228.7701,228.0447,228.4521,17426.0
2025-01-02 15:10:00,229.81,230.36,229.81,229.98,24631.0,228.3627,228.9092,228.3627,228.5316,24631.0
2025-01-02 15:20:00,229.99,230.42,229.88,230.0,38496.0,228.5415,228.9688,228.4322,228.5515,38496.0
2025-01-02 15:30:00,229.75,230.25,229.53,229.65,28113.0,228.303,228.7999,228.0844,228.2037,28113.0
2025-01-02 15:40:00,229.55,229.77,229.15,229.58,29265.0,228.1043,228.3229,227.7068,228.1341,29265.0
2025-01-02 15:50:00,229.61,229.97,228.72,229.16,134802.0,228.1639,228.5216,227.2795,227.7167,134802.0
2025-01-03 09:30:00,230.03,230.5,228.18,228.81,47846.0,228.5813,229.0483,226.7429,227.3689,47846.0
2025-01-03 09:40:00,228.81,228.84,224.57,225.11,60747.0,227.3689,227.3988,223.1557,223.6923,60747.0
2025-01-03 09:50:00,224.84,225.66,223.66,225.07,77069.0,223.424,224.2388,222.2514,223.6525,77069.0
2025-01-03 10:00:00,225.3,228.03,224.08,228.03,36845.0,223.8811,226.5939,222.6687,226.5939,36845.0
2025-01-03 10:10:00,228.5,228.53,226.46,227.26,26480.0,227.0609,227.0907,225.0338,225.8287,26480.0
2025-01-03 10:20:00,227.28,229.0,226.84,229.0,9712.0,225.8486,227.5578,225.4114,227.5578,9712.0
2025-01-03 10:30:00,228.62,229.78,228.3,229.53,12853.0,227.1801,228.3328,226.8622,228.0844,12853.0
2025-01-03 10:40:00,229.53,229.6,228.39,228.67,21249.0,228.0844,228.154,226.9516,227.2298,21249.0
2025-01-03 10:50:00,228.87,228.87,227.79,228.14,13349.0,227.4286,227.4286,226.3554,226.7032,13349.0
2025-01-03 11:00:00,228.39,228.91,228.21,228.52,11786.0,226.9516,227.4683,226.7727,227.0808,11786.0
2025-01-03 11:10:00,228.55,229.21,228.09,228.62,10362.0,227.1106,227.7664,226.6535,227.1801,10362.0
2025-01-03 11:20:00,228.73,228.98,228.37,228.83,7536.0,227.2895,227.5379,226.9317,227.3888,7536.0
2025-01-03 11:30:00,228.74,229.43,228.6,228.85,22543.0,227.2994,227.985,227.1603,227.4087,22543.0
2025-01-03 11:40:00,228.92,228.98,228.35,228.56,14246.0,227.4783,227.5379,226.9118,227.1205,14246.0
2025-01-03 11:50:00,228.55,229.11,228.39,228.73,23095.0,227.1106,227.6671,226.9516,227.2895,23095.0
2025-01-03 12:00:00,228.85,229.6,228.73,229.1,39723.0,227.4087,228.154,227.2895,227.6571,39723.0
2025-01-03 12:10:00,229.18,229.18,228.66,228.96,18958.0,227.7366,227.7366,227.2199,227.518,18958.0
2025-01-03 12:20:00,228.97,229.24,228.75,228.92,10541.0,227.5279,227.7962,227.3093,227.4783,10541.0
2025-01-03 12:30:00,228.91,229.29,228.8,229.28,13956.0,227.4683,227.8459,227.359,227.836,13956.0
2025-01-03 12:40:00,229.13,229.28,228.94,229.22,13770.0,227.6869,227.836,227.4981,227.7764,13770.0
2025-01-03 12:50:00,229.28,229.3,228.91,229.22,14631.0,227.836,227.8559,227.4683,227.7764,14631.0
2025-01-03 13:00:00,229.22,229.8,228.96,229.77,23550.0,227.7764,228.3527,227.518,228.3229,23550.0
2025-01-03 13:10:00,229.49,229.69,229.34,229.56,9253.0,228.0447,228.2434,227.8956,228.1142,9253.0
2025-01-03 13:20:00,229.69,229.69,229.17,229.45,9044.0,228.2434,228.2434,227.7267,228.0049,9044.0
2025-01-03 13:30:00,229.55,229.8,229.34,229.47,11773.0,228.1043,228.3527,227.8956,228.0248,11773.0
2025-01-03 13:40:00,229.45,229.55,229.06,229.2,11410.0,228.0049,228.1043,227.6174,227.7565,11410.0
2025-01-03 13:50:00,229.11,229.12,228.6,228.84,9658.0,227.6671,227.677,227.1603,227.3988,9658.0
2025-01-03 14:00:00,228.72,229.08,228.7,228.92,7434.0,227.2795,227.6372,227.2596,227.4783,7434.0
2025-01-03 14:10:00,228.87,229.0,228.08,228.45,27681.0,227.4286,227.5578,226.6435,227.0112,27681.0
2025-01-03 14:20:00,228.45,228.45,228.11,228.38,6483.0,227.0112,227.0112,226.6734,226.9417,6483.0
2025-01-03 14:30:00,228.39,228.96,228.36,228.96,7696.0,226.9516,227.518,226.9218,227.518,7696.0
2025-01-03 14:40:00,228.87,228.97,228.52,228.73,9176.0,227.4286,227.5279,227.0808,227.2895,9176.0
2025-01-03 14:50:00,228.71,228.86,228.61,228.79,8617.0,227.2696,227.4186,227.1702,227.3491,8617.0
2025-01-03 15:00:00,228.79,228.82,228.51,228.77,10879.0,227.3491,227.3789,227.0708,227.3292,10879.0
2025-01-03 15:10:00,228.7,228.7,228.05,228.05,7782.0,227.2596,227.2596,226.6137,226.6137,7782.0
2025-01-03 15:20:00,228.02,228.05,227.43,227.61,18404.0,226.5839,226.6137,225.9976,226.1765,18404.0
2025-01-03 15:30:00,227.5,228.2,227.42,228.01,30724.0,226.0672,226.7628,225.9877,226.574,30724.0
2025-01-03 15:40:00,227.9,228.37,227.72,228.33,29387.0,226.4647,226.9317,226.2858,226.892,29387.0
2025-01-03 15:50:00,228.43,229.17,228.43,228.9,100924.0,226.9913,227.7267,226.9913,227.4584,100924.0
2025-01-06 09:30:00,231.0,231.99,229.0,229.59,46347.0,229.5452,230.5289,227.5578,228.144,46347.0
2025-01-06 09:40:00,229.16,230.24,228.15,229.0,60823.0,227.7167,228.7899,226.7131,227.5578,60823.0
2025-01-06 09:50:00,229.15,229.6,228.78,229.12,14144.0,227.7068,228.154,227.3391,227.677,14144.0
2025-01-06 10:00:00,229.31,230.55,229.24,230.46,15254.0,227.8658,229.098,227.7962,229.0086,15254.0
2025-01-06 10:10:00,230.46,230.86,229.85,229.98,19909.0,229.0086,229.406,228.4024,228.5316,19909.0
2025-01-06 10:20:00,229.82,230.18,229.15,230.08,12256.0,228.3726,228.7303,227.7068,228.631,12256.0
2025-01-06 10:30:00,230.08,230.75,229.83,230.27,15417.0,228.631,229.2967,228.3825,228.8198,15417.0
2025-01-06 10:40:00,230.27,230.52,229.7,229.73,9123.0,228.8198,229.0682,228.2533,228.2832,9123.0
2025-01-06 10:50:00,229.72,230.73,229.52,230.69,9642.0,228.2732,229.2769,228.0745,229.2371,9642.0
2025-01-06 11:00:00,230.78,231.44,230.74,231.24,26399.0,229.3265,229.9824,229.2868,229.7836,26399.0
2025-01-06 11:10:00,231.24,231.61,230.79,231.0,31737.0,229.7836,230.1513,229.3365,229.5452,31737.0
2025-01-06 11:20:00,231.0,231.51,230.81,231.2,29170.0,229.5452,230.0519,229.3564,229.7439,29170.0
2025-01-06 11:30:00,231.3,231.91,231.22,231.68,19578.0,229.8433,230.4494,229.7638,230.2209,19578.0
2025-01-06 11:40:00,231.82,232.23,231.5,231.92,24457.0,230.36,230.7674,230.042,230.4594,24457.0
2025-01-06 11:50:00,231.92,232.59,231.9,232.48,6443.0,230.4594,231.1251,230.4395,231.0158,6443.0
2025-01-06 12:00:00,232.34,232.36,231.71,232.1,20273.0,230.8767,230.8966,230.2507,230.6382,20273.0
2025-01-06 12:10:00,232.23,232.29,231.77,231.92,13694.0,230.7674,230.827,230.3103,230.4594,13694.0
2025-01-06 12:20:00,231.94,231.94,230.62,230.62,10312.0,230.4792,230.4792,229.1676,229.1676,10312.0
2025-01-06 12:30:00,230.8,231.18,230.76,230.76,9250.0,229.3464,229.724,229.3067,229.3067,9250.0
2025-01-06 12:40:00,230.8,230.84,230.42,230.8,10841.0,229.3464,229.3862,228.9688,229.3464,10841.0
2025-01-06 12:50:00,230.8,231.06,230.28,230.28,6817.0,229.3464,229.6048,228.8297,228.8297,6817.0
2025-01-06 13:00:00,230.21,230.21,229.88,229.94,6914.0,228.7601,228.7601,228.4322,228.4918,6914.0
2025-01-06 13:10:00,229.96,230.25,229.8,229.98,5388.0,228.5117,228.7999,228.3527,228.5316,5388.0
2025-01-06 13:20:00,229.87,230.11,229.67,230.0,9831.0,228.4223,228.6608,228.2235,228.5515,9831.0
2025-01-06 13:30:00,229.99,229.99,229.03,229.03,5723.0,228.5415,228.5415,227.5876,227.5876,5723.0
2025-01-06 13:40:00,229.03,229.03,228.54,228.86,5870.0,227.5876,227.5876,227.1007,227.4186,5870.0
2025-01-06 13:50:00,228.87,229.07,228.71,228.71,7051.0,227.4286,227.6273,227.2696,227.2696,7051.0
2025-01-06 14:00:00,228.79,228.79,228.26,228.47,16124.0,227.3491,227.3491,226.8224,227.0311,16124.0
2025-01-06 14:10:00,228.42,229.21,228.26,229.19,10772.0,226.9814,227.7664,226.8224,227.7466,10772.0
2025-01-06 14:20:00,229.15,229.16,228.81,228.84,2546.0,227.7068,227.7167,227.3689,227.3988,2546.0
2025-01-06 14:30:00,228.7,228.87,228.29,228.29,5564.0,227.2596,227.4286,226.8522,226.8522,5564.0
2025-01-06 14:40:00,228.3,228.47,228.03,228.03,12042.0,226.8622,227.0311,226.5939,226.5939,12042.0
2025-01-06 14:50:00,228.16,228.16,227.54,227.67,15253.0,226.723,226.723,226.1069,226.2361,15253.0
2025-01-06 15:00:00,227.55,228.14,227.31,227.77,25349.0,226.1169,226.7032,225.8784,226.3355,25349.0
2025-01-06 15:10:00,227.76,227.92,227.6,227.82,12090.0,226.3256,226.4846,226.1666,226.3852,12090.0
2025-01-06 15:20:00,227.75,228.06,227.64,227.71,11077.0,226.3156,226.6237,226.2063,226.2759,11077.0
2025-01-06 15:30:00,227.71,228.8,227.7,228.21,33235.0,226.2759,227.359,226.2659,226.7727,33235.0
2025-01-06 15:40:00,228.08,228.08,227.46,227.46,16176.0,226.6435,226.6435,226.0275,226.0275,16176.0
2025-01-06 15:50:00,227.55,228.57,227.55,228.49,213820.0,226.1169,227.1305,226.1169,227.051,213820.0
2025-01-07 09:30:00,227.97,228.0,225.15,225.52,27454.0,226.5342,226.5641,223.732,224.0997,27454.0
2025-01-07 09:40:00,225.48,225.48,223.62,223.63,24458.0,224.0599,224.0599,222.2116,222.2216,24458.0
2025-01-07 09:50:00,223.63,224.13,222.58,223.0,30615.0,222.2216,222.7184,221.1782,221.5955,30615.0
2025-01-07 10:00:00,222.58,222.58,220.45,221.08,57276.0,221.1782,221.1782,219.0616,219.6876,57276.0
2025-01-07 10:10:00,220.98,222.35,220.72,222.34,31419.0,219.5883,220.9496,219.3299,220.9397,31419.0
2025-01-07 10:20:00,222.52,224.06,222.52,223.53,23552.0,221.1186,222.6489,221.1186,222.1222,23552.0
2025-01-07 10:30:00,223.48,223.76,222.45,222.63,9738.0,222.0725,222.3508,221.049,221.2279,9738.0
2025-01-07 10:40:00,222.77,224.59,222.54,224.59,6752.0,221.367,223.1755,221.1384,223.1755,6752.0
2025-01-07 10:50:00,224.54,226.28,224.43,226.24,39815.0,223.1258,224.8549,223.0165,224.8151,39815.0
2025-01-07 11:00:00,226.4,226.98,226.18,226.98,15110.0,224.9741,225.5505,224.7555,225.5505,15110.0
2025-01-07 11:10:00,226.98,226.99,225.78,225.91,17407.0,225.5505,225.5604,224.358,224.4872,17407.0
2025-01-07 11:20:00,225.68,226.31,225.55,225.56,40693.0,224.2587,224.8847,224.1295,224.1394,40693.0
2025-01-07 11:30:00,225.74,226.46,225.59,226.32,44953.0,224.3183,225.0338,224.1692,224.8946,44953.0
2025-01-07 11:40:00,226.46,226.67,225.9,226.31,41217.0,225.0338,225.2424,224.4773,224.8847,41217.0
2025-01-07 11:50:00,226.07,226.13,224.81,224.99,5344.0,224.6462,224.7058,223.3941,223.573,5344.0
2025-01-07 12:00:00,224.99,225.45,224.96,225.01,5167.0,223.573,224.0301,223.5432,223.5929,5167.0
2025-01-07 12:10:00,224.97,225.54,224.87,225.42,4834.0,223.5531,224.1195,223.4538,224.0003,4834.0
2025-01-07 12:20:00,225.42,225.56,225.1,225.34,5091.0,224.0003,224.1394,223.6823,223.9208,5091.0
2025-01-07 12:30:00,225.44,226.09,225.44,225.66,7766.0,224.0202,224.6661,224.0202,224.2388,7766.0
2025-01-07 12:40:00,225.96,226.04,225.34,225.44,5855.0,224.5369,224.6164,223.9208,224.0202,5855.0
2025-01-07 12:50:00,225.48,225.62,225.25,225.59,9773.0,224.0599,224.199,223.8314,224.1692,9773.0
2025-01-07 13:00:00,225.48,225.66,225.34,225.51,8969.0,224.0599,224.2388,223.9208,224.0897,8969.0
2025-01-07 13:10:00,225.37,225.56,225.27,225.28,6101.0,223.9506,224.1394,223.8512,223.8612,6101.0
2025-01-07 13:20:00,225.37,225.37,225.0,225.28,26116.0,223.9506,223.9506,223.5829,223.8612,26116.0
2025-01-07 13:30:00,225.26,225.26,224.76,224.8,26127.0,223.8413,223.8413,223.3445,223.3842,26127.0
2025-01-07 13:40:00,225.0,225.0,224.54,224.81,7819.0,223.5829,223.5829,223.1258,223.3941,7819.0
2025-01-07 13:50:00,224.8,225.03,224.68,224.9,7191.0,223.3842,223.6128,223.265,223.4836,7191.0
2025-01-07 14:00:00,224.9,225.07,224.75,225.0,16335.0,223.4836,223.6525,223.3345,223.5829,16335.0
2025-01-07 14:10:00,225.02,225.17,224.66,224.87,18353.0,223.6028,223.7519,223.2451,223.4538,18353.0
2025-01-07 14:20:00,224.76,225.07,224.61,225.02,5615.0,223.3445,223.6525,223.1954,223.6028,5615.0
2025-01-07 14:30:00,225.01,225.01,224.35,224.35,14489.0,223.5929,223.5929,222.937,222.937,14489.0
2025-01-07 14:40:00,224.39,225.13,224.33,224.94,11405.0,222.9768,223.7121,222.9172,223.5233,11405.0
2025-01-07 14:50:00,224.97,225.03,224.75,224.91,9885.0,223.5531,223.6128,223.3345,223.4935,9885.0
2025-01-07 15:00:00,224.91,225.15,224.81,224.88,16085.0,223.4935,223.732,223.3941,223.4637,16085.0
2025-01-07 15:10:00,224.88,224.88,224.36,224.56,47010.0,223.4637,223.4637,222.947,223.1457,47010.0
2025-01-07 15:20:00,224.44,225.08,224.22,224.73,37917.0,223.0265,223.6624,222.8079,223.3146,37917.0
2025-01-07 15:30:00,224.77,225.43,224.65,225.43,27414.0,223.3544,224.0102,223.2351,224.0102,27414.0
2025-01-07 15:40:00,225.44,225.68,224.72,225.06,28008.0,224.0202,224.2587,223.3047,223.6426,28008.0
2025-01-07 15:50:00,224.9,225.59,224.9,225.28,196116.0,223.4836,224.1692,223.4836,223.8612,196116.0
2025-01-08 09:30:00,224.52,226.66,223.18,225.88,26760.0,223.106,225.2325,221.7744,224.4574,26760.0
2025-01-08 09:40:00,225.76,226.85,225.76,226.85,6453.0,224.3382,225.4213,224.3382,225.4213,6453.0
2025-01-08 09:50:00,226.61,226.61,225.13,225.17,48094.0,225.1828,225.1828,223.7121,223.7519,48094.0
2025-01-08 10:00:00,225.26,226.86,225.1,226.66,70168.0,223.8413,225.4312,223.6823,225.2325,70168.0
2025-01-08 10:10:00,226.64,226.85,224.2,225.04,15037.0,225.2126,225.4213,222.788,223.6227,15037.0
2025-01-08 10:20:00,224.9,225.1,223.77,224.49,9049.0,223.4836,223.6823,222.3607,223.0762,9049.0
2025-01-08 10:30:00,224.49,226.01,224.48,225.68,10473.0,223.0762,224.5866,223.0662,224.2587,10473.0
2025-01-08 10:40:00,225.7,225.87,224.79,225.15,10373.0,224.2785,224.4475,223.3743,223.732,10373.0
2025-01-08 10:50:00,225.01,225.44,225.0,225.33,48515.0,223.5929,224.0202,223.5829,223.9109,48515.0
2025-01-08 11:00:00,225.33,225.33,224.38,224.75,13501.0,223.9109,223.9109,222.9668,223.3345,13501.0
2025-01-08 11:10:00,224.77,224.95,224.29,224.3,7863.0,223.3544,223.5333,222.8774,222.8874,7863.0
2025-01-08 11:20:00,224.38,225.01,224.37,224.58,8542.0,222.9668,223.5929,222.9569,223.1656,8542.0
2025-01-08 11:30:00,224.6,225.6,224.6,225.6,33827.0,223.1855,224.1792,223.1855,224.1792,33827.0
2025-01-08 11:40:00,225.59,225.9,225.44,225.9,25666.0,224.1692,224.4773,224.0202,224.4773,25666.0
2025-01-08 11:50:00,225.9,226.0,225.43,225.92,8432.0,224.4773,224.5766,224.0102,224.4972,8432.0
2025-01-08 12:00:00,225.75,225.75,225.24,225.5,15374.0,224.3282,224.3282,223.8214,224.0798,15374.0
2025-01-08 12:10:00,225.5,225.63,224.88,225.42,9120.0,224.0798,224.209,223.4637,224.0003,9120.0
2025-01-08 12:20:00,225.26,225.26,224.49,224.54,5034.0,223.8413,223.8413,223.0762,223.1258,5034.0
2025-01-08 12:30:00,224.29,224.81,224.28,224.42,5511.0,222.8774,223.3941,222.8675,223.0066,5511.0
2025-01-08 12:40:00,224.36,224.96,224.36,224.56,4653.0,222.947,223.5432,222.947,223.1457,4653.0
2025-01-08 12:50:00,224.58,225.29,224.58,225.23,10004.0,223.1656,223.8711,223.1656,223.8115,10004.0
2025-01-08 13:00:00,225.06,226.04,225.06,226.02,30347.0,223.6426,224.6164,223.6426,224.5965,30347.0
2025-01-08 13:10:00,225.9,226.49,225.89,226.01,26287.0,224.4773,225.0636,224.4673,224.5866,26287.0
2025-01-08 13:20:00,226.09,227.22,225.68,226.86,50638.0,224.6661,225.789,224.2587,225.4312,50638.0
2025-01-08 13:30:00,226.78,226.78,225.99,226.27,40119.0,225.3517,225.3517,224.5667,224.8449,40119.0
2025-01-08 13:40:00,226.17,226.31,225.81,225.83,9271.0,224.7456,224.8847,224.3878,224.4077,9271.0
2025-01-08 13:50:00,225.95,225.95,225.18,225.82,21099.0,224.527,224.527,223.7618,224.3978,21099.0
2025-01-08 14:00:00,225.87,226.97,225.7,226.51,35069.0,224.4475,225.5405,224.2785,225.0834,35069.0
2025-01-08 14:10:00,226.69,227.0,226.11,226.92,7621.0,225.2623,225.5703,224.686,225.4909,7621.0
2025-01-08 14:20:00,226.88,227.8,226.59,227.72,24007.0,225.4511,226.3653,225.1629,226.2858,24007.0
2025-01-08 14:30:00,227.61,227.61,226.75,226.88,7817.0,226.1765,226.1765,225.3219,225.4511,7817.0
2025-01-08 14:40:00,226.93,227.15,226.69,227.0,32981.0,225.5008,225.7194,225.2623,225.5703,32981.0
2025-01-08 14:50:00,227.02,227.34,226.76,227.16,14400.0,225.5902,225.9082,225.3319,225.7293,14400.0
2025-01-08 15:00:00,227.16,227.31,226.86,227.24,46415.0,225.7293,225.8784,225.4312,225.8088,46415.0
2025-01-08 15:10:00,227.32,227.8,226.97,227.42,22826.0,225.8883,226.3653,225.5405,225.9877,22826.0
2025-01-08 15:20:00,227.44,227.65,226.99,227.06,25335.0,226.0076,226.2163,225.5604,225.63,25335.0
2025-01-08 15:30:00,227.05,227.22,226.74,226.8,19273.0,225.62,225.789,225.312,225.3716,19273.0
2025-01-08 15:40:00,226.79,227.07,226.78,226.86,33516.0,225.3617,225.6399,225.3517,225.4312,33516.0
2025-01-08 15:50:00,226.95,228.17,226.91,227.23,348331.0,225.5207,226.733,225.4809,225.7989,348331.0
2025-01-10 09:30:00,224.16,225.69,222.29,224.49,62014.0,222.7482,224.2686,220.89,223.0762,62014.0
2025-01-10 09:40:00,224.49,226.57,224.15,224.69,38790.0,223.0762,225.1431,222.7383,223.2749,38790.0
2025-01-10 09:50:00,224.84,226.82,224.68,225.88,93008.0,223.424,225.3915,223.265,224.4574,93008.0
2025-01-10 10:00:00,225.83,225.83,224.63,225.44,27438.0,224.4077,224.4077,223.2153,224.0202,27438.0
2025-01-10 10:10:00,225.27,226.3,224.9,225.83,57041.0,223.8512,224.8748,223.4836,224.4077,57041.0
2025-01-10 10:20:00,226.04,227.9,225.94,227.9,101485.0,224.6164,226.4647,224.517,226.4647,101485.0
2025-01-10 10:30:00,228.0,230.47,227.94,229.01,95192.0,226.5641,229.0185,226.5044,227.5677,95192.0
2025-01-10 10:40:00,228.91,229.35,227.76,227.76,39552.0,227.4683,227.9055,226.3256,226.3256,39552.0
2025-01-10 10:50:00,227.94,227.94,226.74,226.87,16550.0,226.5044,226.5044,225.312,225.4412,16550.0
2025-01-10 11:00:00,227.0,227.08,226.47,226.7,18583.0,225.5703,225.6498,225.0437,225.2722,18583.0
2025-01-10 11:10:00,226.71,227.68,226.47,227.26,47665.0,225.2822,226.2461,225.0437,225.8287,47665.0
2025-01-10 11:20:00,227.26,227.27,226.52,226.76,34603.0,225.8287,225.8386,225.0934,225.3319,34603.0
2025-01-10 11:30:00,226.76,227.2,226.43,226.62,7245.0,225.3319,225.7691,225.0039,225.1927,7245.0
2025-01-10 11:40:00,226.62,227.55,226.3,226.3,17585.0,225.1927,226.1169,224.8748,224.8748,17585.0
2025-01-10 11:50:00,226.41,226.84,225.95,226.03,7451.0,224.9841,225.4114,224.527,224.6065,7451.0
2025-01-10 12:00:00,225.91,226.05,225.25,225.48,7517.0,224.4872,224.6263,223.8314,224.0599,7517.0
2025-01-10 12:10:00,225.35,225.89,225.28,225.88,10997.0,223.9307,224.4673,223.8612,224.4574,10997.0
2025-01-10 12:20:00,225.78,225.96,225.32,225.96,10742.0,224.358,224.5369,223.9009,224.5369,10742.0
2025-01-10 12:30:00,226.16,226.32,225.67,226.11,18480.0,224.7356,224.8946,224.2487,224.686,18480.0
2025-01-10 12:40:00,226.03,226.2,225.74,226.04,28815.0,224.6065,224.7754,224.3183,224.6164,28815.0
2025-01-10 12:50:00,226.01,226.59,225.91,226.43,15395.0,224.5866,225.1629,224.4872,225.0039,15395.0
2025-01-10 13:00:00,226.33,226.69,226.08,226.6,10357.0,224.9046,225.2623,224.6561,225.1729,10357.0
2025-01-10 13:10:00,226.76,226.83,226.23,226.79,19776.0,225.3319,225.4014,224.8052,225.3617,19776.0
2025-01-10 13:20:00,226.82,226.82,226.48,226.63,11844.0,225.3915,225.3915,225.0536,225.2027,11844.0
2025-01-10 13:30:00,226.71,226.73,226.11,226.21,11024.0,225.2822,225.302,224.686,224.7853,11024.0
2025-01-10 13:40:00,226.14,226.75,226.14,226.43,45205.0,224.7158,225.3219,224.7158,225.0039,45205.0
2025-01-10 13:50:00,226.43,226.77,226.29,226.63,47978.0,225.0039,225.3418,224.8648,225.2027,47978.0
2025-01-10 14:00:00,226.63,226.69,225.56,225.74,31589.0,225.2027,225.2623,224.1394,224.3183,31589.0
2025-01-10 14:10:00,225.51,226.07,225.5,225.81,22661.0,224.0897,224.6462,224.0798,224.3878,22661.0
2025-01-10 14:20:00,225.92,226.46,225.41,226.3,29141.0,224.4972,225.0338,223.9904,224.8748,29141.0
2025-01-10 14:30:00,226.16,226.51,226.04,226.51,13215.0,224.7356,225.0834,224.6164,225.0834,13215.0
2025-01-10 14:40:00,226.54,226.56,225.93,225.93,13502.0,225.1132,225.1331,224.5071,224.5071,13502.0
2025-01-10 14:50:00,225.94,226.63,225.93,226.34,12847.0,224.517,225.2027,224.5071,224.9145,12847.0
2025-01-10 15:00:00,226.38,226.65,226.08,226.15,16218.0,224.9543,225.2226,224.6561,224.7257,16218.0
2025-01-10 15:10:00,226.1,226.1,225.35,225.71,20130.0,224.676,224.676,223.9307,224.2885,20130.0
2025-01-10 15:20:00,225.74,225.99,225.53,225.74,23174.0,224.3183,224.5667,224.1096,224.3183,23174.0
2025-01-10 15:30:00,225.8,226.0,225.53,225.66,34011.0,224.3779,224.5766,224.1096,224.2388,34011.0
2025-01-10 15:40:00,225.57,226.05,225.41,226.0,42525.0,224.1494,224.6263,223.9904,224.5766,42525.0
2025-01-10 15:50:00,226.13,227.38,225.98,226.87,203729.0,224.7058,225.948,224.5568,225.4412,203729.0
2025-01-13 09:30:00,222.95,226.47,222.93,225.05,72329.0,221.5459,225.0437,221.526,223.6326,72329.0
2025-01-13 09:40:00,225.14,227.37,224.94,226.85,32681.0,223.7221,225.938,223.5233,225.4213,32681.0
2025-01-13 09:50:00,226.67,228.0,226.67,227.48,41458.0,225.2424,226.5641,225.2424,226.0473,41458.0
2025-01-13 10:00:00,227.58,227.58,226.07,226.18,25542.0,226.1467,226.1467,224.6462,224.7555,25542.0
2025-01-13 10:10:00,226.16,226.69,225.46,226.28,20641.0,224.7356,225.2623,224.04,224.8549,20641.0
2025-01-13 10:20:00,226.33,226.42,224.46,224.74,21868.0,224.9046,224.994,223.0463,223.3246,21868.0
2025-01-13 10:30:00,224.87,225.86,224.87,225.81,19826.0,223.4538,224.4375,223.4538,224.3878,19826.0
2025-01-13 10:40:00,225.92,226.57,225.58,226.48,22530.0,224.4972,225.1431,224.1593,225.0536,22530.0
2025-01-13 10:50:00,226.48,226.53,225.62,225.62,12931.0,225.0536,225.1033,224.199,224.199,12931.0
2025-01-13 11:00:00,225.4,225.61,224.68,225.09,27806.0,223.9804,224.1891,223.265,223.6724,27806.0
2025-01-13 11:10:00,225.26,225.82,225.06,225.31,6920.0,223.8413,224.3978,223.6426,223.891,6920.0
2025-01-13 11:20:00,225.34,226.25,225.09,225.09,12157.0,223.9208,224.8251,223.6724,223.6724,12157.0
2025-01-13 11:30:00,224.98,225.44,224.87,225.13,11632.0,223.5631,224.0202,223.4538,223.7121,11632.0
2025-01-13 11:40:00,225.2,225.52,224.43,224.84,32879.0,223.7817,224.0997,223.0165,223.424,32879.0
2025-01-13 11:50:00,224.99,224.99,223.71,223.96,7155.0,223.573,223.573,222.3011,222.5495,7155.0
2025-01-13 12:00:00,223.97,225.04,223.91,225.0,21405.0,222.5594,223.6227,222.4998,223.5829,21405.0
2025-01-13 12:10:00,225.11,225.44,224.67,224.67,19257.0,223.6923,224.0202,223.255,223.255,19257.0
2025-01-13 12:20:00,224.84,225.24,224.84,224.98,8663.0,223.424,223.8214,223.424,223.5631,8663.0
2025-01-13 12:30:00,224.85,224.91,224.63,224.72,3784.0,223.4339,223.4935,223.2153,223.3047,3784.0
2025-01-13 12:40:00,224.73,224.83,224.49,224.62,4764.0,223.3146,223.414,223.0762,223.2053,4764.0
2025-01-13 12:50:00,224.72,225.17,224.52,225.09,21199.0,223.3047,223.7519,223.106,223.6724,21199.0
2025-01-13 13:00:00,225.02,225.09,224.83,224.89,13828.0,223.6028,223.6724,223.414,223.4736,13828.0
2025-01-13 13:10:00,225.0,225.32,224.91,225.03,25397.0,223.5829,223.9009,223.4935,223.6128,25397.0
2025-01-13 13:20:00,224.93,225.77,224.93,225.56,19410.0,223.5134,224.3481,223.5134,224.1394,19410.0
2025-01-13 13:30:00,225.68,226.0,225.59,225.87,10961.0,224.2587,224.5766,224.1692,224.4475,10961.0
2025-01-13 13:40:00,225.73,226.07,225.6,225.89,44060.0,224.3083,224.6462,224.1792,224.4673,44060.0
2025-01-13 13:50:00,225.98,226.07,225.76,226.0,13475.0,224.5568,224.6462,224.3382,224.5766,13475.0
2025-01-13 14:00:00,226.02,226.84,225.91,226.56,29636.0,224.5965,225.4114,224.4872,225.1331,29636.0
2025-01-13 14:10:00,226.54,226.69,225.83,225.83,39250.0,225.1132,225.2623,224.4077,224.4077,39250.0
2025-01-13 14:20:00,225.92,226.18,225.81,226.04,21146.0,224.4972,224.7555,224.3878,224.6164,21146.0
2025-01-13 14:30:00,226.04,226.2,225.86,226.19,9207.0,224.6164,224.7754,224.4375,224.7655,9207.0
2025-01-13 14:40:00,226.16,226.37,225.85,225.85,8933.0,224.7356,224.9443,224.4276,224.4276,8933.0
2025-01-13 14:50:00,225.94,226.38,225.83,226.31,30297.0,224.517,224.9543,224.4077,224.8847,30297.0
2025-01-13 15:00:00,226.21,226.28,225.86,226.03,18164.0,224.7853,224.8549,224.4375,224.6065,18164.0
2025-01-13 15:10:00,226.0,227.06,225.96,226.8,25062.0,224.5766,225.63,224.5369,225.3716,25062.0
2025-01-13 15:20:00,226.8,227.06,226.68,226.68,18898.0,225.3716,225.63,225.2524,225.2524,18898.0
2025-01-13 15:30:00,226.62,227.07,226.53,226.66,27411.0,225.1927,225.6399,225.1033,225.2325,27411.0
2025-01-13 15:40:00,226.68,226.68,226.05,226.09,52193.0,225.2524,225.2524,224.6263,224.6661,52193.0
2025-01-13 15:50:00,226.09,227.47,226.08,227.23,247976.0,224.6661,226.0374,224.6561,225.7989,247976.0
2025-01-14 09:30:00,229.65,229.65,226.64,227.31,39257.0,228.2037,228.2037,225.2126,225.8784,39257.0
2025-01-14 09:40:00,226.99,228.57,226.76,228.51,22743.0,225.5604,227.1305,225.3319,227.0708,22743.0
2025-01-14 09:50:00,228.75,228.75,227.14,227.18,9485.0,227.3093,227.3093,225.7095,225.7492,9485.0
2025-01-14 10:00:00,227.18,229.29,226.87,228.82,37134.0,225.7492,227.8459,225.4412,227.3789,37134.0
2025-01-14 10:10:00,228.59,229.91,228.47,229.53,39400.0,227.1503,228.462,227.0311,228.0844,39400.0
2025-01-14 10:20:00,229.56,230.08,229.33,229.48,33928.0,228.1142,228.631,227.8857,228.0347,33928.0
2025-01-14 10:30:00,229.48,229.69,228.68,228.89,29321.0,228.0347,228.2434,227.2398,227.4484,29321.0
2025-01-14 10:40:00,228.89,229.77,228.89,229.04,31043.0,227.4484,228.3229,227.4484,227.5975,31043.0
2025-01-14 10:50:00,228.77,229.02,228.42,228.59,9962.0,227.3292,227.5776,226.9814,227.1503,9962.0
2025-01-14 11:00:00,228.61,228.61,227.18,227.38,19814.0,227.1702,227.1702,225.7492,225.948,19814.0
2025-01-14 11:10:00,227.33,227.78,226.95,227.73,11599.0,225.8983,226.3454,225.5207,226.2958,11599.0
2025-01-14 11:20:00,228.02,228.13,227.39,227.9,10339.0,226.5839,226.6932,225.9579,226.4647,10339.0
2025-01-14 11:30:00,228.12,228.66,227.74,228.24,16776.0,226.6833,227.2199,226.3057,226.8025,16776.0
2025-01-14 11:40:00,228.15,228.18,227.01,227.38,3427.0,226.7131,226.7429,225.5803,225.948,3427.0
2025-01-14 11:50:00,227.38,227.6,226.75,226.99,13953.0,225.948,226.1666,225.3219,225.5604,13953.0
2025-01-14 12:00:00,226.99,227.47,226.81,227.41,16007.0,225.5604,226.0374,225.3815,225.9778,16007.0
2025-01-14 12:10:00,227.41,227.73,227.02,227.02,15981.0,225.9778,226.2958,225.5902,225.5902,15981.0
2025-01-14 12:20:00,227.0,227.02,226.29,226.68,13034.0,225.5703,225.5902,224.8648,225.2524,13034.0
2025-01-14 12:30:00,226.68,227.22,226.42,227.22,14065.0,225.2524,225.789,224.994,225.789,14065.0
2025-01-14 12:40:00,227.23,227.38,226.76,226.88,27034.0,225.7989,225.948,225.3319,225.4511,27034.0
2025-01-14 12:50:00,227.0,227.24,226.76,226.76,16077.0,225.5703,225.8088,225.3319,225.3319,16077.0
2025-01-14 13:00:00,226.9,227.33,226.89,227.31,38197.0,225.471,225.8983,225.461,225.8784,38197.0
2025-01-14 13:10:00,227.31,228.11,226.92,227.89,18221.0,225.8784,226.6734,225.4909,226.4547,18221.0
2025-01-14 13:20:00,227.83,228.27,227.81,228.27,4850.0,226.3951,226.8324,226.3752,226.8324,4850.0
2025-01-14 13:30:00,228.13,228.65,228.08,228.62,9862.0,226.6932,227.21,226.6435,227.1801,9862.0
2025-01-14 13:40:00,228.61,229.24,228.58,229.24,9556.0,227.1702,227.7962,227.1404,227.7962,9556.0
2025-01-14 13:50:00,229.19,229.86,229.17,229.78,19567.0,227.7466,228.4123,227.7267,228.3328,19567.0
2025-01-14 14:00:00,229.62,230.16,229.43,230.04,54846.0,228.1738,228.7104,227.985,228.5912,54846.0
2025-01-14 14:10:00,230.01,230.4,229.73,230.31,33556.0,228.5614,228.9489,228.2832,228.8595,33556.0
2025-01-14 14:20:00,230.31,230.31,229.73,229.9,25176.0,228.8595,228.8595,228.2832,228.4521,25176.0
2025-01-14 14:30:00,229.7,229.99,229.31,229.77,23418.0,228.2533,228.5415,227.8658,228.3229,23418.0
2025-01-14 14:40:00,229.87,229.89,229.56,229.81,19548.0,228.4223,228.4421,228.1142,228.3627,19548.0
2025-01-14 14:50:00,229.81,229.84,228.92,229.04,10596.0,228.3627,228.3925,227.4783,227.5975,10596.0
2025-01-14 15:00:00,229.0,229.03,228.07,228.37,22534.0,227.5578,227.5876,226.6336,226.9317,22534.0
2025-01-14 15:10:00,228.37,229.2,228.12,229.08,38778.0,226.9317,227.7565,226.6833,227.6372,38778.0
2025-01-14 15:20:00,229.06,229.16,228.68,228.93,22879.0,227.6174,227.7167,227.2398,227.4882,22879.0
2025-01-14 15:30:00,229.02,229.03,228.4,228.43,24508.0,227.5776,227.5876,226.9615,226.9913,24508.0
2025-01-14 15:40:00,228.31,228.87,228.27,228.73,33721.0,226.8721,227.4286,226.8324,227.2895,33721.0
2025-01-14 15:50:00,228.61,229.66,228.27,229.58,276506.0,227.1702,228.2136,226.8324,228.1341,276506.0
2025-01-15 09:30:00,233.78,236.0,233.18,233.85,143345.0,232.3076,234.5137,231.7114,232.3772,143345.0
2025-01-15 09:40:00,234.03,234.3,232.8,232.99,32445.0,232.5561,232.8244,231.3338,231.5226,32445.0
2025-01-15 09:50:00,232.71,234.11,232.68,234.0,30680.0,231.2444,232.6356,231.2146,232.5263,30680.0
2025-01-15 10:00:00,234.0,234.26,232.73,233.1,98939.0,232.5263,232.7846,231.2643,231.6319,98939.0
2025-01-15 10:10:00,233.2,233.52,232.93,233.15,42786.0,231.7313,232.0493,231.463,231.6816,42786.0
2025-01-15 10:20:00,233.3,233.35,232.06,233.21,38332.0,231.8307,231.8804,230.5985,231.7412,38332.0
2025-01-15 10:30:00,233.14,233.24,232.03,232.08,27607.0,231.6717,231.771,230.5687,230.6184,27607.0
2025-01-15 10:40:00,232.03,232.14,231.54,231.86,17069.0,230.5687,230.678,230.0818,230.3997,17069.0
2025-01-15 10:50:00,231.71,231.76,231.12,231.43,18575.0,230.2507,230.3004,229.6644,229.9724,18575.0
2025-01-15 11:00:00,231.63,231.89,231.06,231.57,19290.0,230.1712,230.4296,229.6048,230.1116,19290.0
2025-01-15 11:10:00,232.0,232.13,231.41,231.54,11695.0,230.5389,230.668,229.9526,230.0818,11695.0
2025-01-15 11:20:00,231.82,232.19,231.54,231.92,5365.0,230.36,230.7277,230.0818,230.4594,5365.0
2025-01-15 11:30:00,231.92,232.02,231.23,231.78,7914.0,230.4594,230.5587,229.7737,230.3202,7914.0
2025-01-15 11:40:00,231.77,232.31,231.69,232.2,8614.0,230.3103,230.8469,230.2308,230.7376,8614.0
2025-01-15 11:50:00,232.31,233.16,232.31,233.04,14213.0,230.8469,231.6916,230.8469,231.5723,14213.0
2025-01-15 12:00:00,232.97,233.46,232.7,232.94,17585.0,231.5027,231.9897,231.2345,231.4729,17585.0
2025-01-15 12:10:00,232.93,233.58,232.82,233.09,5254.0,231.463,232.1089,231.3537,231.622,5254.0
2025-01-15 12:20:00,233.13,233.44,232.84,233.0,17234.0,231.6617,231.9698,231.3736,231.5326,17234.0
2025-01-15 12:30:00,232.97,233.13,232.86,232.97,16720.0,231.5027,231.6617,231.3934,231.5027,16720.0
2025-01-15 12:40:00,232.97,233.05,232.53,232.73,18177.0,231.5027,231.5822,231.0655,231.2643,18177.0
2025-01-15 12:50:00,232.74,232.93,232.61,232.71,11335.0,231.2742,231.463,231.145,231.2444,11335.0
2025-01-15 13:00:00,232.71,233.17,232.37,232.47,9775.0,231.2444,231.7015,230.9065,231.0059,9775.0
2025-01-15 13:10:00,232.46,233.0,232.45,232.56,5607.0,230.996,231.5326,230.986,231.0953,5607.0
2025-01-15 13:20:00,232.7,233.02,232.34,233.02,16028.0,231.2345,231.5524,230.8767,231.5524,16028.0
2025-01-15 13:30:00,233.06,233.7,232.0,233.64,319410.0,231.5922,232.2282,230.5389,232.1685,319410.0
2025-01-15 13:40:00,233.7,233.7,233.28,233.36,13671.0,232.2282,232.2282,231.8108,231.8903,13671.0
2025-01-15 13:50:00,233.36,233.49,233.22,233.37,21120.0,231.8903,232.0195,231.7512,231.9002,21120.0
2025-01-15 14:00:00,233.37,233.41,232.85,232.85,11732.0,231.9002,231.94,231.3835,231.3835,11732.0
2025-01-15 14:10:00,232.84,233.25,232.73,233.21,20525.0,231.3736,231.781,231.2643,231.7412,20525.0
2025-01-15 14:20:00,233.21,233.3,232.79,233.18,7681.0,231.7412,231.8307,231.3239,231.7114,7681.0
2025-01-15 14:30:00,233.32,233.41,232.85,233.0,10090.0,231.8505,231.94,231.3835,231.5326,10090.0
2025-01-15 14:40:00,233.03,233.09,232.8,233.05,6439.0,231.5624,231.622,231.3338,231.5822,6439.0
2025-01-15 14:50:00,233.04,233.09,232.82,232.98,13604.0,231.5723,231.622,231.3537,231.5127,13604.0
2025-01-15 15:00:00,232.89,233.07,232.73,232.8,10555.0,231.4233,231.6021,231.2643,231.3338,10555.0
2025-01-15 15:10:00,232.8,233.06,232.79,232.94,8970.0,231.3338,231.5922,231.3239,231.4729,8970.0
2025-01-15 15:20:00,232.94,233.04,232.85,232.89,9588.0,231.4729,231.5723,231.3835,231.4233,9588.0
2025-01-15 15:30:00,232.8,233.05,232.76,232.84,11207.0,231.3338,231.5822,231.2941,231.3736,11207.0
2025-01-15 15:40:00,232.84,232.88,232.15,232.3,20775.0,231.3736,231.4133,230.6879,230.837,20775.0
2025-01-15 15:50:00,232.21,232.67,231.74,232.55,131886.0,230.7475,231.2046,230.2805,231.0854,131886.0
2025-01-16 09:30:00,233.76,233.97,232.58,232.74,21766.0,232.2878,232.4965,231.1152,231.2742,21766.0
2025-01-16 09:40:00,232.87,233.08,231.08,231.49,22592.0,231.4034,231.6121,229.6247,230.0321,22592.0
2025-01-16 09:50:00,231.75,232.46,231.2,231.28,23193.0,230.2904,230.996,229.7439,229.8234,23193.0
2025-01-16 10:00:00,231.06,232.36,230.38,232.02,13399.0,229.6048,230.8966,228.9291,230.5587,13399.0
2025-01-16 10:10:00,232.49,232.49,231.48,232.24,7404.0,231.0258,231.0258,230.0221,230.7773,7404.0
2025-01-16 10:20:00,232.17,232.17,231.68,231.68,17097.0,230.7078,230.7078,230.2209,230.2209,17097.0
2025-01-16 10:30:00,231.79,232.56,231.72,232.4,27341.0,230.3302,231.0953,230.2606,230.9363,27341.0
2025-01-16 10:40:00,232.4,232.48,231.66,231.84,8213.0,230.9363,231.0158,230.201,230.3799,8213.0
2025-01-16 10:50:00,232.02,232.24,231.83,232.06,15631.0,230.5587,230.7773,230.3699,230.5985,15631.0
2025-01-16 11:00:00,232.03,232.78,232.01,232.66,26841.0,230.5687,231.3139,230.5488,231.1947,26841.0
2025-01-16 11:10:00,232.57,232.71,232.0,232.4,22967.0,231.1053,231.2444,230.5389,230.9363,22967.0
2025-01-16 11:20:00,232.56,233.66,232.16,233.46,23134.0,231.0953,232.1884,230.6979,231.9897,23134.0
2025-01-16 11:30:00,233.46,233.94,233.39,233.61,5814.0,231.9897,232.4666,231.9201,232.1387,5814.0
2025-01-16 11:40:00,233.6,234.26,233.22,234.15,6756.0,232.1288,232.7846,231.7512,232.6753,6756.0
2025-01-16 11:50:00,234.15,234.29,233.87,234.03,5502.0,232.6753,232.8144,232.3971,232.5561,5502.0
2025-01-16 12:00:00,234.03,234.76,234.02,234.59,22003.0,232.5561,233.2815,232.5461,233.1125,22003.0
2025-01-16 12:10:00,234.5,234.5,233.86,233.94,11270.0,233.0231,233.0231,232.3871,232.4666,11270.0
2025-01-16 12:20:00,233.97,234.15,233.88,233.91,13236.0,232.4965,232.6753,232.407,232.4368,13236.0
2025-01-16 12:30:00,233.77,233.92,233.37,233.59,6129.0,232.2977,232.4468,231.9002,232.1188,6129.0
2025-01-16 12:40:00,233.5,233.66,233.27,233.63,19395.0,232.0294,232.1884,231.8009,232.1586,19395.0
2025-01-16 12:50:00,233.45,233.62,233.2,233.23,41286.0,231.9797,232.1487,231.7313,231.7611,41286.0
2025-01-16 13:00:00,233.2,233.28,233.04,233.15,10524.0,231.7313,231.8108,231.5723,231.6816,10524.0
2025-01-16 13:10:00,233.03,233.14,232.71,232.71,3976.0,231.5624,231.6717,231.2444,231.2444,3976.0
2025-01-16 13:20:00,232.78,233.07,232.59,232.78,4338.0,231.3139,231.6021,231.1251,231.3139,4338.0
2025-01-16 13:30:00,232.79,233.11,232.75,232.77,2815.0,231.3239,231.6419,231.2841,231.304,2815.0
2025-01-16 13:40:00,232.77,233.06,232.54,232.67,4541.0,231.304,231.5922,231.0755,231.2046,4541.0
2025-01-16 13:50:00,232.65,233.0,232.6,232.78,3223.0,231.1848,231.5326,231.1351,231.3139,3223.0
2025-01-16 14:00:00,232.7,232.7,232.4,232.54,44736.0,231.2345,231.2345,230.9363,231.0755,44736.0
2025-01-16 14:10:00,232.54,232.64,232.2,232.37,3793.0,231.0755,231.1748,230.7376,230.9065,3793.0
2025-01-16 14:20:00,232.2,232.24,231.7,231.9,7847.0,230.7376,230.7773,230.2407,230.4395,7847.0
2025-01-16 14:30:00,232.01,232.01,231.79,231.98,5699.0,230.5488,230.5488,230.3302,230.519,5699.0
2025-01-16 14:40:00,232.02,232.03,231.7,231.8,5906.0,230.5587,230.5687,230.2407,230.3401,5906.0
2025-01-16 14:50:00,231.7,232.15,231.59,232.04,14174.0,230.2407,230.6879,230.1314,230.5786,14174.0
2025-01-16 15:00:00,232.04,232.47,231.9,232.35,12125.0,230.5786,231.0059,230.4395,230.8867,12125.0
2025-01-16 15:10:00,232.35,232.88,232.2,232.2,23213.0,230.8867,231.4133,230.7376,230.7376,23213.0
2025-01-16 15:20:00,232.04,232.41,232.02,232.22,6676.0,230.5786,230.9463,230.5587,230.7575,6676.0
2025-01-16 15:30:00,232.24,232.84,232.24,232.7,8043.0,230.7773,231.3736,230.7773,231.2345,8043.0
2025-01-16 15:40:00,232.61,233.05,232.61,232.88,10528.0,231.145,231.5822,231.145,231.4133,10528.0
2025-01-16 15:50:00,232.81,233.37,232.81,233.16,107770.0,231.3438,231.9002,231.3438,231.6916,107770.0
2025-01-17 09:30:00,235.62,237.34,234.45,237.34,170763.0,234.1361,235.8452,232.9734,235.8452,170763.0
2025-01-17 09:40:00,237.97,240.45,237.07,240.44,31420.0,236.4713,238.9356,235.5769,238.9257,31420.0
2025-01-17 09:50:00,240.44,240.81,239.58,240.03,38190.0,238.9257,239.2934,238.0711,238.5183,38190.0
2025-01-17 10:00:00,240.23,241.09,239.86,240.11,88792.0,238.717,239.5716,238.3494,238.5978,88792.0
2025-01-17 10:10:00,240.25,241.24,240.01,240.56,60105.0,238.7369,239.7207,238.4984,239.0449,60105.0
2025-01-17 10:20:00,240.58,240.79,240.18,240.57,61554.0,239.0648,239.2735,238.6673,239.0549,61554.0
2025-01-17 10:30:00,240.6,242.09,240.5,242.04,103208.0,239.0847,240.5653,238.9853,240.5156,103208.0
2025-01-17 10:40:00,242.04,242.99,241.71,242.09,95818.0,240.5156,241.4596,240.1877,240.5653,95818.0
2025-01-17 10:50:00,242.09,242.82,241.97,242.37,36972.0,240.5653,241.2907,240.4461,240.8435,36972.0
2025-01-17 11:00:00,242.36,243.47,242.25,243.02,47311.0,240.8336,241.9366,240.7243,241.4895,47311.0
2025-01-17 11:10:00,243.22,243.48,242.69,243.0,17668.0,241.6882,241.9466,241.1615,241.4696,17668.0
2025-01-17 11:20:00,242.97,243.14,241.91,241.91,15605.0,241.4398,241.6087,240.3864,240.3864,15605.0
2025-01-17 11:30:00,241.95,243.05,241.95,242.93,19245.0,240.4262,241.5193,240.4262,241.4,19245.0
2025-01-17 11:40:00,242.93,242.93,242.53,242.72,9055.0,241.4,241.4,241.0025,241.1913,9055.0
2025-01-17 11:50:00,242.64,243.19,242.23,242.23,24707.0,241.1118,241.6584,240.7044,240.7044,24707.0
2025-01-17 12:00:00,242.23,242.23,241.5,241.7,12976.0,240.7044,240.7044,239.979,240.1778,12976.0
2025-01-17 12:10:00,241.71,241.89,241.1,241.12,33141.0,240.1877,240.3666,239.5815,239.6014,33141.0
2025-01-17 12:20:00,241.1,241.36,240.93,241.01,25314.0,239.5815,239.8399,239.4126,239.4921,25314.0
2025-01-17 12:30:00,241.13,241.31,240.94,241.0,11427.0,239.6114,239.7902,239.4226,239.4822,11427.0
2025-01-17 12:40:00,241.15,241.23,240.9,241.15,22296.0,239.6312,239.7107,239.3828,239.6312,22296.0
2025-01-17 12:50:00,241.18,241.27,240.55,240.83,23126.0,239.661,239.7505,239.035,239.3132,23126.0
2025-01-17 13:00:00,240.83,241.22,240.08,241.18,25063.0,239.3132,239.7008,238.568,239.661,25063.0
2025-01-17 13:10:00,241.21,241.56,240.94,240.97,12356.0,239.6909,240.0386,239.4226,239.4524,12356.0
2025-01-17 13:20:00,240.91,241.38,240.86,241.1,12567.0,239.3927,239.8598,239.3431,239.5815,12567.0
2025-01-17 13:30:00,240.98,241.48,240.97,241.4,10868.0,239.4623,239.9592,239.4524,239.8797,10868.0
2025-01-17 13:40:00,241.39,241.71,241.37,241.54,16994.0,239.8697,240.1877,239.8498,240.0188,16994.0
2025-01-17 13:50:00,241.56,241.83,241.34,241.81,23988.0,240.0386,240.3069,239.82,240.2871,23988.0
2025-01-17 14:00:00,241.81,242.14,241.74,242.14,28403.0,240.2871,240.615,240.2175,240.615,28403.0
2025-01-17 14:10:00,242.1,242.68,241.65,241.68,27679.0,240.5752,241.1516,240.1281,240.1579,27679.0
2025-01-17 14:20:00,241.68,242.33,241.52,241.71,21953.0,240.1579,240.8038,239.9989,240.1877,21953.0
2025-01-17 14:30:00,241.7,241.87,241.61,241.68,20803.0,240.1778,240.3467,240.0883,240.1579,20803.0
2025-01-17 14:40:00,241.76,241.85,241.42,241.49,9056.0,240.2374,240.3268,239.8995,239.9691,9056.0
2025-01-17 14:50:00,241.4,241.51,241.14,241.4,14142.0,239.8797,239.989,239.6213,239.8797,14142.0
2025-01-17 15:00:00,241.29,241.29,240.52,240.69,14582.0,239.7704,239.7704,239.0052,239.1741,14582.0
2025-01-17 15:10:00,240.69,241.11,240.68,241.02,25672.0,239.1741,239.5915,239.1642,239.5021,25672.0
2025-01-17 15:20:00,241.02,242.44,241.02,242.33,56318.0,239.5021,240.9131,239.5021,240.8038,56318.0
2025-01-17 15:30:00,242.22,242.75,242.15,242.36,43876.0,240.6945,241.2212,240.6249,240.8336,43876.0
2025-01-17 15:40:00,242.38,242.84,242.3,242.46,52947.0,240.8535,241.3106,240.774,240.933,52947.0
2025-01-17 15:50:00,242.42,242.5,241.4,241.72,163424.0,240.8932,240.9727,239.8797,240.1976,163424.0
2025-01-21 09:30:00,245.0,250.11,244.6,249.13,122476.0,243.457,248.5348,243.0595,247.561,122476.0
2025-01-21 09:40:00,248.99,249.77,248.17,248.37,43649.0,247.4219,248.1969,246.607,246.8058,43649.0
2025-01-21 09:50:00,248.39,249.73,247.94,248.62,42405.0,246.8256,248.1572,246.3785,247.0542,42405.0
2025-01-21 10:00:00,248.49,248.61,245.24,247.41,46735.0,246.925,247.0442,243.6955,245.8518,46735.0
2025-01-21 10:10:00,246.92,247.74,246.28,246.84,24494.0,245.3649,246.1797,244.7289,245.2854,24494.0
2025-01-21 10:20:00,246.66,247.04,245.9,246.6,22859.0,245.1065,245.4841,244.3513,245.0469,22859.0
2025-01-21 10:30:00,246.08,246.75,245.94,246.29,15093.0,244.5302,245.196,244.3911,244.7389,15093.0
2025-01-21 10:40:00,246.22,246.59,245.5,246.0,19507.0,244.6693,245.037,243.9538,244.4507,19507.0
2025-01-21 10:50:00,246.13,246.72,245.69,246.23,10513.0,244.5799,245.1662,244.1426,244.6792,10513.0
2025-01-21 11:00:00,245.99,247.44,245.93,247.19,9737.0,244.4407,245.8816,244.3811,245.6332,9737.0
2025-01-21 11:10:00,247.32,247.72,246.95,247.15,14434.0,245.7624,246.1599,245.3947,245.5934,14434.0
2025-01-21 11:20:00,247.2,247.35,246.62,247.0,36993.0,245.6431,245.7922,245.0668,245.4444,36993.0
2025-01-21 11:30:00,247.16,247.17,245.95,246.1,15790.0,245.6034,245.6133,244.401,244.5501,15790.0
2025-01-21 11:40:00,246.1,246.46,245.29,246.41,31136.0,244.5501,244.9078,243.7452,244.8581,31136.0
2025-01-21 11:50:00,246.27,246.63,245.14,245.14,10338.0,244.719,245.0767,243.5961,243.5961,10338.0
2025-01-21 12:00:00,245.2,245.24,243.97,244.54,41859.0,243.6557,243.6955,242.4335,242.9999,41859.0
2025-01-21 12:10:00,244.48,244.71,243.92,244.13,21409.0,242.9403,243.1688,242.3838,242.5925,21409.0
2025-01-21 12:20:00,244.28,244.9,243.97,244.58,23050.0,242.7415,243.3576,242.4335,243.0396,23050.0
2025-01-21 12:30:00,244.65,245.26,243.89,243.89,22031.0,243.1092,243.7153,242.354,242.354,22031.0
2025-01-21 12:40:00,243.94,244.84,243.8,244.84,8727.0,242.4037,243.298,242.2645,243.298,8727.0
2025-01-21 12:50:00,245.28,245.4,244.76,245.16,7994.0,243.7352,243.8545,243.2185,243.616,7994.0
2025-01-21 13:00:00,245.16,246.09,244.94,245.75,10835.0,243.616,244.5401,243.3974,244.2023,10835.0
2025-01-21 13:10:00,245.97,245.97,245.41,245.66,8381.0,244.4209,244.4209,243.8644,244.1128,8381.0
2025-01-21 13:20:00,245.62,245.78,245.41,245.41,7057.0,244.0731,244.2321,243.8644,243.8644,7057.0
2025-01-21 13:30:00,245.56,246.2,245.14,245.76,13284.0,244.0135,244.6494,243.5961,244.2122,13284.0
2025-01-21 13:40:00,245.66,245.84,245.24,245.36,7904.0,244.1128,244.2917,243.6955,243.8147,7904.0
2025-01-21 13:50:00,245.32,245.72,245.21,245.55,17554.0,243.775,244.1725,243.6657,244.0035,17554.0
2025-01-21 14:00:00,245.58,245.65,244.9,245.12,10581.0,244.0333,244.1029,243.3576,243.5762,10581.0
2025-01-21 14:10:00,245.05,245.33,244.29,244.54,14054.0,243.5067,243.7849,242.7515,242.9999,14054.0
2025-01-21 14:20:00,244.35,244.93,244.01,244.01,9668.0,242.8111,243.3874,242.4732,242.4732,9668.0
2025-01-21 14:30:00,243.92,244.04,243.22,243.34,18999.0,242.3838,242.503,241.6882,241.8074,18999.0
2025-01-21 14:40:00,243.22,243.39,242.6,242.73,16778.0,241.6882,241.8571,241.0721,241.2013,16778.0
2025-01-21 14:50:00,242.66,242.82,242.38,242.46,18040.0,241.1317,241.2907,240.8535,240.933,18040.0
2025-01-21 15:00:00,242.47,242.62,242.24,242.55,15791.0,240.9429,241.092,240.7144,241.0224,15791.0
2025-01-21 15:10:00,242.52,243.81,242.48,243.63,35016.0,240.9926,242.2745,240.9529,242.0956,35016.0
2025-01-21 15:20:00,243.61,244.0,243.42,243.78,16407.0,242.0757,242.4633,241.8869,242.2447,16407.0
2025-01-21 15:30:00,243.84,244.6,243.51,244.56,74074.0,242.3043,243.0595,241.9764,243.0198,74074.0
2025-01-21 15:40:00,244.47,244.55,243.9,244.15,31739.0,242.9303,243.0098,242.3639,242.6123,31739.0
2025-01-21 15:50:00,244.01,244.09,243.03,243.36,203493.0,242.4732,242.5527,241.4994,241.8273,203493.0
2025-01-22 09:30:00,242.63,243.0,241.12,241.63,92183.0,241.1019,241.4696,239.6014,240.1082,92183.0
2025-01-22 09:40:00,241.57,241.82,238.43,238.73,54589.0,240.0486,240.297,236.9284,237.2265,54589.0
2025-01-22 09:50:00,238.81,240.03,238.24,238.98,42110.0,237.306,238.5183,236.7396,237.4749,42110.0
2025-01-22 10:00:00,239.16,239.16,236.27,236.53,49227.0,237.6538,237.6538,234.782,235.0403,49227.0
2025-01-22 10:10:00,236.43,238.11,236.35,237.77,46323.0,234.941,236.6104,234.8615,236.2725,46323.0
2025-01-22 10:20:00,237.41,238.05,237.2,237.3,42484.0,235.9148,236.5508,235.7061,235.8055,42484.0
2025-01-22 10:30:00,237.25,238.63,236.9,238.63,59636.0,235.7558,237.1271,235.408,237.1271,59636.0
2025-01-22 10:40:00,238.43,238.85,237.81,238.83,18600.0,236.9284,237.3457,236.3123,237.3258,18600.0
2025-01-22 10:50:00,238.57,239.0,238.28,238.5,15331.0,237.0675,237.4948,236.7793,236.9979,15331.0
2025-01-22 11:00:00,238.46,238.59,237.23,237.96,16202.0,236.9582,237.0874,235.7359,236.4613,16202.0
2025-01-22 11:10:00,237.98,238.06,237.23,237.94,18479.0,236.4812,236.5607,235.7359,236.4414,18479.0
2025-01-22 11:20:00,237.84,238.09,237.62,237.97,7036.0,236.3421,236.5905,236.1235,236.4713,7036.0
2025-01-22 11:30:00,237.97,238.2,237.87,237.95,7101.0,236.4713,236.6998,236.3719,236.4514,7101.0
2025-01-22 11:40:00,237.94,238.11,237.68,237.86,9527.0,236.4414,236.6104,236.1831,236.362,9527.0
2025-01-22 11:50:00,237.92,238.33,237.92,237.99,6906.0,236.4216,236.829,236.4216,236.4911,6906.0
2025-01-22 12:00:00,238.1,238.27,237.93,238.27,5294.0,236.6004,236.7694,236.4315,236.7694,5294.0
2025-01-22 12:10:00,238.17,238.2,237.87,237.94,7424.0,236.67,236.6998,236.3719,236.4414,7424.0
2025-01-22 12:20:00,237.94,238.04,237.2,237.27,11112.0,236.4414,236.5408,235.7061,235.7757,11112.0
2025-01-22 12:30:00,237.27,237.98,236.88,237.98,30483.0,235.7757,236.4812,235.3881,236.4812,30483.0
2025-01-22 12:40:00,237.88,238.2,237.48,237.58,18379.0,236.3818,236.6998,235.9843,236.0837,18379.0
2025-01-22 12:50:00,237.46,237.66,237.12,237.47,11506.0,235.9645,236.1632,235.6266,235.9744,11506.0
2025-01-22 13:00:00,237.71,237.85,237.32,237.66,8855.0,236.2129,236.352,235.8254,236.1632,8855.0
2025-01-22 13:10:00,237.64,238.47,237.64,238.34,8394.0,236.1433,236.9681,236.1433,236.8389,8394.0
2025-01-22 13:20:00,238.36,238.77,238.35,238.64,9530.0,236.8588,237.2662,236.8489,237.137,9530.0
2025-01-22 13:30:00,238.56,238.73,238.37,238.53,11469.0,237.0575,237.2265,236.8687,237.0277,11469.0
2025-01-22 13:40:00,238.51,238.77,238.37,238.47,8406.0,237.0079,237.2662,236.8687,236.9681,8406.0
2025-01-22 13:50:00,238.58,238.65,238.14,238.55,33970.0,237.0774,237.147,236.6402,237.0476,33970.0
2025-01-22 14:00:00,238.41,238.77,238.24,238.35,6541.0,236.9085,237.2662,236.7396,236.8489,6541.0
2025-01-22 14:10:00,238.37,238.59,238.27,238.5,9038.0,236.8687,237.0874,236.7694,236.9979,9038.0
2025-01-22 14:20:00,238.5,238.5,238.27,238.29,8971.0,236.9979,236.9979,236.7694,236.7892,8971.0
2025-01-22 14:30:00,238.17,238.81,238.15,238.51,9293.0,236.67,237.306,236.6501,237.0079,9293.0
2025-01-22 14:40:00,238.49,238.96,238.39,238.96,4640.0,236.988,237.455,236.8886,237.455,4640.0
2025-01-22 14:50:00,238.91,238.95,238.42,238.51,55875.0,237.4053,237.4451,236.9184,237.0079,55875.0
2025-01-22 15:00:00,238.48,238.51,238.06,238.22,40942.0,236.978,237.0079,236.5607,236.7197,40942.0
2025-01-22 15:10:00,238.26,238.44,237.78,237.78,30066.0,236.7594,236.9383,236.2825,236.2825,30066.0
2025-01-22 15:20:00,237.76,237.83,237.16,237.3,15754.0,236.2626,236.3321,235.6664,235.8055,15754.0
2025-01-22 15:30:00,237.32,237.48,236.55,236.58,20039.0,235.8254,235.9843,235.0602,235.09,20039.0
2025-01-22 15:40:00,236.64,237.12,236.32,236.65,63225.0,235.1496,235.6266,234.8317,235.1596,63225.0
2025-01-22 15:50:00,236.59,236.63,235.72,236.17,217594.0,235.1,235.1397,234.2354,234.6826,217594.0
2025-01-23 09:30:00,235.75,235.88,233.0,234.4,46443.0,234.2652,234.3944,231.5326,232.9237,46443.0
2025-01-23 09:40:00,234.5,234.68,233.5,234.23,41925.0,233.0231,233.202,232.0294,232.7548,41925.0
2025-01-23 09:50:00,234.17,235.14,234.04,234.38,49662.0,232.6952,233.6591,232.566,232.9039,49662.0
2025-01-23 10:00:00,234.67,235.08,234.25,235.04,34988.0,233.192,233.5995,232.7747,233.5597,34988.0
2025-01-23 10:10:00,234.67,234.79,234.02,234.33,50805.0,233.192,233.3113,232.5461,232.8542,50805.0
2025-01-23 10:20:00,234.43,234.95,234.16,234.66,19485.0,232.9536,233.4703,232.6853,233.1821,19485.0
2025-01-23 10:30:00,234.63,235.0,234.31,234.31,24125.0,233.1523,233.52,232.8343,232.8343,24125.0
2025-01-23 10:40:00,234.36,234.89,234.18,234.59,10131.0,232.884,233.4107,232.7051,233.1125,10131.0
2025-01-23 10:50:00,234.61,235.0,234.35,234.93,12437.0,233.1324,233.52,232.8741,233.4504,12437.0
2025-01-23 11:00:00,235.0,235.3,234.71,234.71,11885.0,233.52,233.8181,233.2318,233.2318,11885.0
2025-01-23 11:10:00,234.66,235.0,234.33,234.87,20789.0,233.1821,233.52,232.8542,233.3908,20789.0
2025-01-23 11:20:00,234.87,235.1,234.45,234.45,42224.0,233.3908,233.6193,232.9734,232.9734,42224.0
2025-01-23 11:30:00,234.6,235.15,234.27,234.97,36318.0,233.1225,233.669,232.7946,233.4902,36318.0
2025-01-23 11:40:00,234.86,234.86,234.39,234.71,12095.0,233.3808,233.3808,232.9138,233.2318,12095.0
2025-01-23 11:50:00,234.64,234.64,234.16,234.51,11751.0,233.1622,233.1622,232.6853,233.0331,11751.0
2025-01-23 12:00:00,234.51,234.9,234.38,234.59,14135.0,233.0331,233.4206,232.9039,233.1125,14135.0
2025-01-23 12:10:00,234.64,235.48,234.64,235.2,26545.0,233.1622,233.9969,233.1622,233.7187,26545.0
2025-01-23 12:20:00,235.22,235.37,235.15,235.29,7288.0,233.7386,233.8876,233.669,233.8081,7288.0
2025-01-23 12:30:00,235.11,235.3,234.96,235.12,45821.0,233.6293,233.8181,233.4802,233.6392,45821.0
2025-01-23 12:40:00,234.97,235.52,234.87,235.45,10531.0,233.4902,234.0367,233.3908,233.9671,10531.0
2025-01-23 12:50:00,235.44,235.45,234.92,234.99,5677.0,233.9572,233.9671,233.4405,233.51,5677.0
2025-01-23 13:00:00,235.05,235.58,234.83,235.46,41867.0,233.5697,234.0963,233.351,233.9771,41867.0
2025-01-23 13:10:00,235.31,236.79,235.31,236.77,38257.0,233.828,235.2987,233.828,235.2788,38257.0
2025-01-23 13:20:00,236.79,237.17,236.52,237.01,22392.0,235.2987,235.6763,235.0304,235.5173,22392.0
2025-01-23 13:30:00,237.1,237.35,236.94,237.3,9603.0,235.6067,235.8552,235.4477,235.8055,9603.0
2025-01-23 13:40:00,236.98,237.12,236.55,237.12,5773.0,235.4875,235.6266,235.0602,235.6266,5773.0
2025-01-23 13:50:00,237.09,237.24,236.96,237.11,6884.0,235.5968,235.7459,235.4676,235.6167,6884.0
2025-01-23 14:00:00,237.06,237.06,236.6,236.74,8508.0,235.567,235.567,235.1099,235.249,8508.0
2025-01-23 14:10:00,236.72,236.94,236.6,236.81,8607.0,235.2291,235.4477,235.1099,235.3186,8607.0
2025-01-23 14:20:00,236.84,237.13,236.62,236.78,11681.0,235.3484,235.6366,235.1298,235.2888,11681.0
2025-01-23 14:30:00,236.78,237.35,236.77,237.33,10359.0,235.2888,235.8552,235.2788,235.8353,10359.0
2025-01-23 14:40:00,237.36,237.84,237.32,237.71,13843.0,235.8651,236.3421,235.8254,236.2129,13843.0
2025-01-23 14:50:00,237.81,238.11,237.7,237.88,20521.0,236.3123,236.6104,236.203,236.3818,20521.0
2025-01-23 15:00:00,237.93,238.12,237.66,238.09,22202.0,236.4315,236.6203,236.1632,236.5905,22202.0
2025-01-23 15:10:00,238.02,238.18,237.63,237.79,15396.0,236.5209,236.6799,236.1334,236.2924,15396.0
2025-01-23 15:20:00,237.77,237.97,237.73,237.78,13462.0,236.2725,236.4713,236.2328,236.2825,13462.0
2025-01-23 15:30:00,237.73,237.84,237.3,237.42,16177.0,236.2328,236.3421,235.8055,235.9247,16177.0
2025-01-23 15:40:00,237.29,237.62,236.97,237.32,29657.0,235.7955,236.1235,235.4776,235.8254,29657.0
2025-01-23 15:50:00,237.55,238.77,237.2,238.16,155974.0,236.0539,237.2662,235.7061,236.6601,155974.0
2025-01-24 09:30:00,236.88,237.07,235.76,236.32,44727.0,235.3881,235.5769,234.2752,234.8317,44727.0
2025-01-24 09:40:00,236.69,236.91,235.8,235.99,20818.0,235.1993,235.4179,234.3149,234.5037,20818.0
2025-01-24 09:50:00,235.81,237.11,235.8,236.04,28613.0,234.3249,235.6167,234.3149,234.5534,28613.0
2025-01-24 10:00:00,236.24,236.46,235.2,235.85,25619.0,234.7522,234.9708,233.7187,234.3646,25619.0
2025-01-24 10:10:00,236.07,236.07,235.43,235.47,22785.0,234.5832,234.5832,233.9473,233.987,22785.0
2025-01-24 10:20:00,235.47,235.84,235.2,235.53,44670.0,233.987,234.3547,233.7187,234.0466,44670.0
2025-01-24 10:30:00,235.55,235.59,234.25,234.25,19519.0,234.0665,234.1062,232.7747,232.7747,19519.0
2025-01-24 10:40:00,234.17,234.55,233.72,233.83,18620.0,232.6952,233.0728,232.248,232.3573,18620.0
2025-01-24 10:50:00,234.04,234.13,233.29,233.56,25775.0,232.566,232.6554,231.8207,232.089,25775.0
2025-01-24 11:00:00,233.58,234.61,233.5,234.52,14092.0,232.1089,233.1324,232.0294,233.043,14092.0
2025-01-24 11:10:00,234.38,234.85,234.18,234.77,6463.0,232.9039,233.3709,232.7051,233.2914,6463.0
2025-01-24 11:20:00,234.77,234.88,234.52,234.74,12078.0,233.2914,233.4007,233.043,233.2616,12078.0
2025-01-24 11:30:00,234.9,235.19,234.83,234.99,31556.0,233.4206,233.7088,233.351,233.51,31556.0
2025-01-24 11:40:00,234.93,235.08,234.17,234.29,18562.0,233.4504,233.5995,232.6952,232.8144,18562.0
2025-01-24 11:50:00,234.3,234.76,234.15,234.71,18762.0,232.8244,233.2815,232.6753,233.2318,18762.0
2025-01-24 12:00:00,234.69,235.24,234.33,234.43,34021.0,233.2119,233.7585,232.8542,232.9536,34021.0
2025-01-24 12:10:00,234.4,235.1,233.91,235.06,37628.0,232.9237,233.6193,232.4368,233.5796,37628.0
2025-01-24 12:20:00,234.91,235.12,234.49,234.82,16308.0,233.4305,233.6392,233.0132,233.3411,16308.0
2025-01-24 12:30:00,234.79,235.21,234.47,234.5,28505.0,233.3113,233.7286,232.9933,233.0231,28505.0
2025-01-24 12:40:00,234.53,234.75,234.3,234.45,13142.0,233.0529,233.2715,232.8244,232.9734,13142.0
2025-01-24 12:50:00,234.45,234.53,233.86,233.88,9792.0,232.9734,233.0529,232.3871,232.407,9792.0
2025-01-24 13:00:00,233.82,234.15,233.71,234.05,16652.0,232.3474,232.6753,232.2381,232.5759,16652.0
2025-01-24 13:10:00,234.05,234.07,233.63,233.64,8269.0,232.5759,232.5958,232.1586,232.1685,8269.0
2025-01-24 13:20:00,233.64,234.21,233.64,233.99,14642.0,232.1685,232.7349,232.1685,232.5163,14642.0
2025-01-24 13:30:00,234.03,234.25,233.78,234.17,64204.0,232.5561,232.7747,232.3076,232.6952,64204.0
2025-01-24 13:40:00,233.99,234.05,233.55,233.66,10569.0,232.5163,232.5759,232.0791,232.1884,10569.0
2025-01-24 13:50:00,233.61,233.63,232.73,232.89,33913.0,232.1387,232.1586,231.2643,231.4233,33913.0
2025-01-24 14:00:00,232.92,232.92,232.2,232.21,12587.0,231.4531,231.4531,230.7376,230.7475,12587.0
2025-01-24 14:10:00,232.26,232.54,232.02,232.12,17326.0,230.7972,231.0755,230.5587,230.6581,17326.0
2025-01-24 14:20:00,232.13,232.4,232.11,232.11,11806.0,230.668,230.9363,230.6482,230.6482,11806.0
2025-01-24 14:30:00,232.11,232.53,232.08,232.5,15013.0,230.6482,231.0655,230.6184,231.0357,15013.0
2025-01-24 14:40:00,232.5,232.52,232.28,232.31,11399.0,231.0357,231.0556,230.8171,230.8469,11399.0
2025-01-24 14:50:00,232.38,232.71,232.14,232.26,12567.0,230.9165,231.2444,230.678,230.7972,12567.0
2025-01-24 15:00:00,232.07,232.62,232.06,232.2,19619.0,230.6084,231.155,230.5985,230.7376,19619.0
2025-01-24 15:10:00,232.2,232.72,232.19,232.54,13078.0,230.7376,231.2543,230.7277,231.0755,13078.0
2025-01-24 15:20:00,232.58,232.61,232.08,232.15,22279.0,231.1152,231.145,230.6184,230.6879,22279.0
2025-01-24 15:30:00,232.15,232.35,232.0,232.03,39446.0,230.6879,230.8867,230.5389,230.5687,39446.0
2025-01-24 15:40:00,232.01,232.54,232.0,232.43,28570.0,230.5488,231.0755,230.5389,230.9662,28570.0
2025-01-24 15:50:00,232.43,233.19,231.95,232.07,476306.0,230.9662,231.7214,230.4892,230.6084,476306.0
2025-01-27 09:30:00,226.56,231.74,226.56,231.58,114991.0,225.1331,230.2805,225.1331,230.1215,114991.0
2025-01-27 09:40:00,231.48,232.58,230.5,232.14,55810.0,230.0221,231.1152,229.0483,230.678,55810.0
2025-01-27 09:50:00,231.8,234.87,231.73,234.54,30178.0,230.3401,233.3908,230.2706,233.0629,30178.0
2025-01-27 10:00:00,234.55,235.1,233.4,234.38,50145.0,233.0728,233.6193,231.93,232.9039,50145.0
2025-01-27 10:10:00,234.15,234.94,233.77,234.3,77287.0,232.6753,233.4603,232.2977,232.8244,77287.0
2025-01-27 10:20:00,234.21,235.83,233.98,235.07,54373.0,232.7349,234.3447,232.5064,233.5895,54373.0
2025-01-27 10:30:00,235.05,235.61,233.71,234.32,30493.0,233.5697,234.1261,232.2381,232.8442,30493.0
2025-01-27 10:40:00,234.47,235.29,234.25,235.17,34527.0,232.9933,233.8081,232.7747,233.6889,34527.0
2025-01-27 10:50:00,235.33,236.0,234.87,235.18,26268.0,233.8479,234.5137,233.3908,233.6988,26268.0
2025-01-27 11:00:00,235.07,235.44,234.19,234.84,32296.0,233.5895,233.9572,232.7151,233.361,32296.0
2025-01-27 11:10:00,234.92,235.97,234.6,235.83,19719.0,233.4405,234.4839,233.1225,234.3447,19719.0
2025-01-27 11:20:00,235.69,235.81,234.66,234.66,17758.0,234.2056,234.3249,233.1821,233.1821,17758.0
2025-01-27 11:30:00,234.76,235.12,234.35,234.48,46825.0,233.2815,233.6392,232.8741,233.0032,46825.0
2025-01-27 11:40:00,234.59,235.35,234.43,235.02,90142.0,233.1125,233.8678,232.9536,233.5398,90142.0
2025-01-27 11:50:00,234.92,235.99,234.21,235.79,31086.0,233.4405,234.5037,232.7349,234.305,31086.0
2025-01-27 12:00:00,235.79,236.86,235.6,236.52,36006.0,234.305,235.3683,234.1162,235.0304,36006.0
2025-01-27 12:10:00,236.51,236.64,234.91,235.4,34763.0,235.0205,235.1496,233.4305,233.9174,34763.0
2025-01-27 12:20:00,235.39,236.42,235.38,235.91,11593.0,233.9075,234.931,233.8976,234.4242,11593.0
2025-01-27 12:30:00,236.12,236.14,235.25,235.25,13198.0,234.6329,234.6528,233.7684,233.7684,13198.0
2025-01-27 12:40:00,235.19,235.5,234.4,234.56,14756.0,233.7088,234.0168,232.9237,233.0827,14756.0
2025-01-27 12:50:00,234.54,234.65,233.3,233.3,24449.0,233.0629,233.1722,231.8307,231.8307,24449.0
2025-01-27 13:00:00,233.3,233.88,233.12,233.39,41836.0,231.8307,232.407,231.6518,231.9201,41836.0
2025-01-27 13:10:00,233.43,233.78,233.32,233.49,21978.0,231.9599,232.3076,231.8505,232.0195,21978.0
2025-01-27 13:20:00,233.52,233.59,232.71,232.88,24573.0,232.0493,232.1188,231.2444,231.4133,24573.0
2025-01-27 13:30:00,232.76,233.59,232.56,232.73,29124.0,231.2941,232.1188,231.0953,231.2643,29124.0
2025-01-27 13:40:00,232.69,233.47,232.61,233.07,20421.0,231.2245,231.9996,231.145,231.6021,20421.0
2025-01-27 13:50:00,233.05,233.3,232.89,233.09,20083.0,231.5822,231.8307,231.4233,231.622,20083.0
2025-01-27 14:00:00,233.16,233.64,233.16,233.2,25861.0,231.6916,232.1685,231.6916,231.7313,25861.0
2025-01-27 14:10:00,233.26,233.62,233.18,233.62,28875.0,231.7909,232.1487,231.7114,232.1487,28875.0
2025-01-27 14:20:00,233.55,234.5,233.47,234.5,19751.0,232.0791,233.0231,231.9996,233.0231,19751.0
2025-01-27 14:30:00,234.43,234.84,234.04,234.37,23405.0,232.9536,233.361,232.566,232.8939,23405.0
2025-01-27 14:40:00,234.24,234.26,233.21,233.42,14133.0,232.7648,232.7846,231.7412,231.9499,14133.0
2025-01-27 14:50:00,233.43,233.43,232.81,233.0,25443.0,231.9599,231.9599,231.3438,231.5326,25443.0
2025-01-27 15:00:00,233.0,233.4,232.81,233.34,29378.0,231.5326,231.93,231.3438,231.8704,29378.0
2025-01-27 15:10:00,233.45,234.35,233.27,234.27,31902.0,231.9797,232.8741,231.8009,232.7946,31902.0
2025-01-27 15:20:00,234.29,234.79,234.06,234.22,36285.0,232.8144,233.3113,232.5859,232.7449,36285.0
2025-01-27 15:30:00,234.3,235.18,234.19,235.14,49527.0,232.8244,233.6988,232.7151,233.6591,49527.0
2025-01-27 15:40:00,235.03,236.55,235.03,235.95,67996.0,233.5498,235.0602,233.5498,234.464,67996.0
2025-01-27 15:50:00,236.03,237.49,235.84,236.9,309451.0,234.5435,235.9943,234.3547,235.408,309451.0
2025-01-28 09:30:00,246.75,253.4,246.0,252.75,650388.0,245.196,251.8041,244.4507,251.1582,650388.0
2025-01-28 09:40:00,252.39,255.29,251.23,251.62,288765.0,250.8004,253.6822,249.6477,250.0353,288765.0
2025-01-28 09:50:00,251.69,254.5,250.24,254.15,177753.0,250.1049,252.8972,248.664,252.5494,177753.0
2025-01-28 10:00:00,254.0,259.1,253.91,258.94,247024.0,252.4003,257.4682,252.3109,257.3092,247024.0
2025-01-28 10:10:00,258.83,259.48,257.08,257.5,223093.0,257.1999,257.8458,255.4609,255.8783,223093.0
2025-01-28 10:20:00,257.32,260.23,257.04,259.6,172064.0,255.6994,258.5911,255.4212,257.965,172064.0
2025-01-28 10:30:00,259.44,262.25,259.44,261.96,178679.0,257.806,260.5983,257.806,260.3102,178679.0
2025-01-28 10:40:00,261.95,265.99,261.95,265.72,252336.0,260.3002,264.3148,260.3002,264.0465,252336.0
2025-01-28 10:50:00,265.72,266.82,265.01,266.19,165214.0,264.0465,265.1396,263.341,264.5135,165214.0
2025-01-28 11:00:00,266.46,267.24,264.42,265.11,176625.0,264.7818,265.5569,262.7547,263.4403,176625.0
2025-01-28 11:10:00,265.11,265.97,264.29,265.09,116926.0,263.4403,264.2949,262.6255,263.4205,116926.0
2025-01-28 11:20:00,265.29,266.38,264.85,265.5,100461.0,263.6192,264.7023,263.182,263.8279,100461.0
2025-01-28 11:30:00,265.24,266.46,264.55,265.44,108440.0,263.5695,264.7818,262.8839,263.7683,108440.0
2025-01-28 11:40:00,265.15,267.5,264.17,266.5,115445.0,263.4801,265.8153,262.5063,264.8216,115445.0
2025-01-28 11:50:00,266.36,266.88,265.07,266.53,58986.0,264.6825,265.1992,263.4006,264.8514,58986.0
2025-01-28 12:00:00,266.65,268.7,266.65,268.07,88425.0,264.9706,267.0077,264.9706,266.3817,88425.0
2025-01-28 12:10:00,268.06,268.17,267.15,267.41,64176.0,266.3718,266.4811,265.4675,265.7258,64176.0
2025-01-28 12:20:00,267.22,267.48,265.78,266.73,75399.0,265.537,265.7954,264.1061,265.0501,75399.0
2025-01-28 12:30:00,266.55,267.26,265.37,265.44,62217.0,264.8713,265.5768,263.6987,263.7683,62217.0
2025-01-28 12:40:00,265.56,265.79,264.68,265.49,68646.0,263.8875,264.116,263.013,263.8179,68646.0
2025-01-28 12:50:00,265.35,265.98,264.89,265.27,63273.0,263.6788,264.3049,263.2217,263.5993,63273.0
2025-01-28 13:00:00,265.33,266.35,265.33,265.94,49863.0,263.6589,264.6725,263.6589,264.2651,49863.0
2025-01-28 13:10:00,265.96,268.45,265.64,268.33,60524.0,264.285,266.7593,263.967,266.6401,60524.0
2025-01-28 13:20:00,268.3,269.32,267.73,269.32,72258.0,266.6102,267.6238,266.0438,267.6238,72258.0
2025-01-28 13:30:00,269.33,269.61,268.67,269.09,78012.0,267.6338,267.912,266.9779,267.3953,78012.0
2025-01-28 13:40:00,269.06,269.96,268.15,268.54,91622.0,267.3655,268.2598,266.4612,266.8487,91622.0
2025-01-28 13:50:00,268.74,269.08,268.24,268.46,36612.0,267.0475,267.3853,266.5506,266.7692,36612.0
2025-01-28 14:00:00,268.51,269.59,268.51,268.96,66602.0,266.8189,267.8921,266.8189,267.2661,66602.0
2025-01-28 14:10:00,268.95,269.11,268.23,268.32,79236.0,267.2561,267.4151,266.5407,266.6301,79236.0
2025-01-28 14:20:00,268.31,268.77,267.06,267.3,90396.0,266.6202,267.0773,265.3781,265.6165,90396.0
2025-01-28 14:30:00,267.23,267.38,265.85,266.34,96464.0,265.547,265.696,264.1757,264.6626,96464.0
2025-01-28 14:40:00,266.31,267.99,266.14,267.84,90228.0,264.6328,266.3022,264.4638,266.1531,90228.0
2025-01-28 14:50:00,267.84,268.51,266.78,268.19,96185.0,266.1531,266.8189,265.0998,266.5009,96185.0
2025-01-28 15:00:00,268.25,268.33,266.42,267.06,98056.0,266.5606,266.6401,264.7421,265.3781,98056.0
2025-01-28 15:10:00,267.07,267.45,266.33,267.0,58328.0,265.388,265.7656,264.6526,265.3184,58328.0
2025-01-28 15:20:00,267.08,267.57,266.33,266.7,52891.0,265.3979,265.8848,264.6526,265.0203,52891.0
2025-01-28 15:30:00,266.69,266.88,265.77,265.98,78289.0,265.0104,265.1992,264.0962,264.3049,78289.0
2025-01-28 15:40:00,266.05,266.05,264.05,264.33,131219.0,264.3744,264.3744,262.387,262.6652,131219.0
2025-01-28 15:50:00,264.32,265.39,263.84,265.13,308717.0,262.6553,263.7186,262.1783,263.4602,308717.0
2025-01-29 09:30:00,266.2,269.21,265.32,268.33,97931.0,264.5235,267.5145,263.649,266.6401,97931.0
2025-01-29 09:40:00,268.06,270.39,266.89,270.24,94544.0,266.3718,268.6871,265.2091,268.538,94544.0
2025-01-29 09:50:00,270.24,271.31,269.17,270.6,71242.0,268.538,269.6013,267.4748,268.8958,71242.0
2025-01-29 10:00:00,270.41,271.21,269.0,269.71,63413.0,268.707,269.5019,267.3058,268.0114,63413.0
2025-01-29 10:10:00,269.69,269.81,268.55,268.94,46887.0,267.9915,268.1107,266.8587,267.2462,46887.0
2025-01-29 10:20:00,268.8,269.13,267.55,268.53,57724.0,267.1071,267.435,265.865,266.8388,57724.0
2025-01-29 10:30:00,268.5,269.47,268.16,269.47,24778.0,266.809,267.7729,266.4711,267.7729,24778.0
2025-01-29 10:40:00,269.5,270.17,268.63,269.51,50550.0,267.8027,268.4685,266.9382,267.8126,50550.0
2025-01-29 10:50:00,269.44,270.0,269.1,269.41,21155.0,267.7431,268.2995,267.4052,267.7133,21155.0
2025-01-29 11:00:00,269.44,269.73,268.62,268.95,19863.0,267.7431,268.0312,266.9282,267.2561,19863.0
2025-01-29 11:10:00,269.19,269.35,268.1,268.47,32330.0,267.4946,267.6536,266.4115,266.7792,32330.0
2025-01-29 11:20:00,268.47,268.67,267.84,268.4,22191.0,266.7792,266.9779,266.1531,266.7096,22191.0
2025-01-29 11:30:00,268.4,268.51,267.65,267.72,13390.0,266.7096,266.8189,265.9643,266.0339,13390.0
2025-01-29 11:40:00,267.72,268.2,267.11,267.28,20798.0,266.0339,266.5109,265.4277,265.5967,20798.0
2025-01-29 11:50:00,267.35,267.7,265.61,266.1,26458.0,265.6662,266.014,263.9372,264.4241,26458.0
2025-01-29 12:00:00,266.19,267.3,266.11,266.78,17994.0,264.5135,265.6165,264.434,265.0998,17994.0
2025-01-29 12:10:00,266.92,266.92,266.22,266.82,13977.0,265.2389,265.2389,264.5433,265.1396,13977.0
2025-01-29 12:20:00,266.82,267.46,266.82,267.36,15922.0,265.1396,265.7755,265.1396,265.6762,15922.0
2025-01-29 12:30:00,267.49,267.91,267.43,267.51,6098.0,265.8053,266.2227,265.7457,265.8252,6098.0
2025-01-29 12:40:00,267.61,268.57,267.6,268.32,14111.0,265.9246,266.8785,265.9146,266.6301,14111.0
2025-01-29 12:50:00,268.31,268.71,268.18,268.58,10981.0,266.6202,267.0177,266.491,266.8885,10981.0
2025-01-29 13:00:00,268.82,269.5,267.0,267.8,39057.0,267.127,267.8027,265.3184,266.1134,39057.0
2025-01-29 13:10:00,268.12,268.63,267.41,268.18,10695.0,266.4314,266.9382,265.7258,266.491,10695.0
2025-01-29 13:20:00,268.42,269.08,268.18,269.02,12354.0,266.7295,267.3853,266.491,267.3257,12354.0
2025-01-29 13:30:00,269.02,269.18,267.58,267.94,19026.0,267.3257,267.4847,265.8948,266.2525,19026.0
2025-01-29 13:40:00,267.98,268.41,267.64,268.16,9176.0,266.2923,266.7195,265.9544,266.4711,9176.0
2025-01-29 13:50:00,267.94,268.63,267.79,267.91,7964.0,266.2525,266.9382,266.1035,266.2227,7964.0
2025-01-29 14:00:00,267.77,267.77,266.1,266.79,47055.0,266.0836,266.0836,264.4241,265.1098,47055.0
2025-01-29 14:10:00,266.82,267.01,266.19,267.01,11807.0,265.1396,265.3284,264.5135,265.3284,11807.0
2025-01-29 14:20:00,266.88,267.61,266.87,267.21,11842.0,265.1992,265.9246,265.1892,265.5271,11842.0
2025-01-29 14:30:00,267.45,268.36,266.91,268.36,17914.0,265.7656,266.6699,265.229,266.6699,17914.0
2025-01-29 14:40:00,268.16,269.69,268.16,269.0,16173.0,266.4711,267.9915,266.4711,267.3058,16173.0
2025-01-29 14:50:00,269.07,269.63,268.51,268.63,25126.0,267.3754,267.9319,266.8189,266.9382,25126.0
2025-01-29 15:00:00,268.75,269.2,267.94,268.93,11365.0,267.0574,267.5046,266.2525,267.2363,11365.0
2025-01-29 15:10:00,268.8,269.01,268.09,268.51,14394.0,267.1071,267.3158,266.4016,266.8189,14394.0
2025-01-29 15:20:00,268.51,269.19,268.43,268.93,25271.0,266.8189,267.4946,266.7394,267.2363,25271.0
2025-01-29 15:30:00,268.94,269.04,268.44,268.57,40444.0,267.2462,267.3456,266.7494,266.8785,40444.0
2025-01-29 15:40:00,268.57,269.26,268.09,269.18,62126.0,266.8785,267.5642,266.4016,267.4847,62126.0
2025-01-29 15:50:00,269.12,269.73,268.56,269.02,185888.0,267.4251,268.0312,266.8686,267.3257,185888.0
2025-01-30 09:30:00,269.64,270.5,267.37,270.01,41766.0,267.9418,268.7964,265.6861,268.3095,41766.0
2025-01-30 09:40:00,270.03,270.26,268.81,269.61,20698.0,268.3293,268.5579,267.117,267.912,20698.0
2025-01-30 09:50:00,269.62,270.16,269.0,269.82,22293.0,267.9219,268.4585,267.3058,268.1207,22293.0
2025-01-30 10:00:00,269.85,269.93,268.37,268.63,23124.0,268.1505,268.23,266.6798,266.9382,23124.0
2025-01-30 10:10:00,268.81,270.12,268.78,270.12,15488.0,267.117,268.4188,267.0872,268.4188,15488.0
2025-01-30 10:20:00,269.94,270.85,269.94,270.4,20054.0,268.2399,269.1442,268.2399,268.697,20054.0
2025-01-30 10:30:00,270.56,272.0,270.11,271.54,27816.0,268.856,270.2869,268.4088,269.8298,27816.0
2025-01-30 10:40:00,271.64,271.88,270.35,270.71,19449.0,269.9292,270.1677,268.6473,269.0051,19449.0
2025-01-30 10:50:00,270.71,270.99,270.09,270.15,11750.0,269.0051,269.2833,268.389,268.4486,11750.0
2025-01-30 11:00:00,270.17,270.97,270.08,270.71,14608.0,268.4685,269.2634,268.379,269.0051,14608.0
2025-01-30 11:10:00,270.69,270.95,270.06,270.53,9788.0,268.9852,269.2436,268.3592,268.8262,9788.0
2025-01-30 11:20:00,270.48,270.78,270.38,270.78,6063.0,268.7765,269.0746,268.6771,269.0746,6063.0
2025-01-30 11:30:00,270.78,271.3,270.76,271.02,13263.0,269.0746,269.5913,269.0547,269.3131,13263.0
2025-01-30 11:40:00,271.06,271.3,270.89,271.12,9169.0,269.3529,269.5913,269.1839,269.4125,9169.0
2025-01-30 11:50:00,271.13,271.3,270.8,270.9,17963.0,269.4224,269.5913,269.0945,269.1939,17963.0
2025-01-30 12:00:00,270.71,271.23,270.7,270.84,12725.0,269.0051,269.5218,268.9951,269.1342,12725.0
2025-01-30 12:10:00,270.79,271.5,270.38,271.32,27808.0,269.0846,269.7901,268.6771,269.6112,27808.0
2025-01-30 12:20:00,271.33,271.44,270.73,270.85,21525.0,269.6212,269.7305,269.0249,269.1442,21525.0
2025-01-30 12:30:00,270.87,271.7,270.8,271.53,13896.0,269.1641,269.9888,269.0945,269.8199,13896.0
2025-01-30 12:40:00,271.6,271.72,271.21,271.46,10905.0,269.8895,270.0087,269.5019,269.7503,10905.0
2025-01-30 12:50:00,271.42,271.66,271.02,271.19,19711.0,269.7106,269.9491,269.3131,269.482,19711.0
2025-01-30 13:00:00,271.19,271.65,271.0,271.54,20421.0,269.482,269.9391,269.2932,269.8298,20421.0
2025-01-30 13:10:00,271.51,271.94,271.44,271.76,10050.0,269.8,270.2273,269.7305,270.0484,10050.0
2025-01-30 13:20:00,271.77,272.38,271.76,272.15,20852.0,270.0584,270.6645,270.0484,270.436,20852.0
2025-01-30 13:30:00,272.15,272.5,271.99,272.28,15256.0,270.436,270.7838,270.277,270.5652,15256.0
2025-01-30 13:40:00,272.16,272.16,271.49,271.89,13765.0,270.4459,270.4459,269.7802,270.1776,13765.0
2025-01-30 13:50:00,271.95,272.25,271.83,272.21,12755.0,270.2373,270.5354,270.118,270.4956,12755.0
2025-01-30 14:00:00,272.26,272.86,272.14,272.84,19477.0,270.5453,271.1415,270.4261,271.1216,19477.0
2025-01-30 14:10:00,272.86,273.07,272.62,272.84,15823.0,271.1415,271.3502,270.903,271.1216,15823.0
2025-01-30 14:20:00,272.9,273.05,272.41,272.47,16019.0,271.1813,271.3303,270.6944,270.754,16019.0
2025-01-30 14:30:00,272.46,272.85,272.36,272.79,8936.0,270.744,271.1316,270.6447,271.072,8936.0
2025-01-30 14:40:00,272.59,272.91,272.4,272.75,24221.0,270.8732,271.1912,270.6844,271.0322,24221.0
2025-01-30 14:50:00,272.75,272.99,272.59,272.86,11136.0,271.0322,271.2707,270.8732,271.1415,11136.0
2025-01-30 15:00:00,272.76,272.96,272.44,272.64,32581.0,271.0422,271.2409,270.7242,270.9229,32581.0
2025-01-30 15:10:00,272.7,273.2,272.68,273.13,21794.0,270.9825,271.4794,270.9627,271.4098,21794.0
2025-01-30 15:20:00,273.13,273.65,273.04,273.41,14983.0,271.4098,271.9265,271.3204,271.6881,14983.0
2025-01-30 15:30:00,273.33,273.84,272.55,272.6,42863.0,271.6086,272.1153,270.8335,270.8832,42863.0
2025-01-30 15:40:00,272.48,273.04,271.64,273.04,67582.0,270.7639,271.3204,269.9292,271.3204,67582.0
2025-01-30 15:50:00,273.07,275.05,272.99,274.77,275567.0,271.3502,273.3177,271.2707,273.0395,275567.0
2025-01-31 09:30:00,275.41,277.08,274.58,276.75,57933.0,273.6755,275.3349,272.8507,275.007,57933.0
2025-01-31 09:40:00,276.88,277.03,274.49,274.59,36131.0,275.1362,275.2853,272.7613,272.8606,36131.0
2025-01-31 09:50:00,274.4,274.62,272.61,274.0,36465.0,272.6718,272.8904,270.8931,272.2743,36465.0
2025-01-31 10:00:00,274.14,274.31,271.42,271.86,37120.0,272.4135,272.5824,269.7106,270.1478,37120.0
2025-01-31 10:10:00,272.09,273.25,271.83,273.0,12904.0,270.3764,271.5291,270.118,271.2806,12904.0
2025-01-31 10:20:00,273.01,273.71,272.71,273.24,7864.0,271.2906,271.9862,270.9925,271.5191,7864.0
2025-01-31 10:30:00,273.5,273.5,272.64,272.8,18163.0,271.7775,271.7775,270.9229,271.0819,18163.0
2025-01-31 10:40:00,272.91,273.25,272.77,272.99,10450.0,271.1912,271.5291,271.0521,271.2707,10450.0
2025-01-31 10:50:00,273.01,273.02,271.92,272.49,19973.0,271.2906,271.3005,270.2074,270.7739,19973.0
2025-01-31 11:00:00,272.49,273.71,272.49,273.66,10897.0,270.7739,271.9862,270.7739,271.9365,10897.0
2025-01-31 11:10:00,273.66,274.48,273.55,274.37,12972.0,271.9365,272.7513,271.8272,272.642,12972.0
2025-01-31 11:20:00,274.11,274.54,273.31,273.33,16180.0,272.3836,272.8109,271.5887,271.6086,16180.0
2025-01-31 11:30:00,273.5,273.77,273.16,273.35,11061.0,271.7775,272.0458,271.4396,271.6284,11061.0
2025-01-31 11:40:00,273.6,273.6,271.82,272.09,12991.0,271.8769,271.8769,270.1081,270.3764,12991.0
2025-01-31 11:50:00,272.05,272.14,271.77,272.03,9306.0,270.3366,270.4261,270.0584,270.3167,9306.0
2025-01-31 12:00:00,271.95,272.3,271.54,271.72,19075.0,270.2373,270.585,269.8298,270.0087,19075.0
2025-01-31 12:10:00,271.85,271.85,270.38,271.13,37246.0,270.1379,270.1379,268.6771,269.4224,37246.0
2025-01-31 12:20:00,271.1,271.42,270.94,271.24,20917.0,269.3926,269.7106,269.2336,269.5317,20917.0
2025-01-31 12:30:00,271.34,272.36,271.33,272.17,9270.0,269.6311,270.6447,269.6212,270.4559,9270.0
2025-01-31 12:40:00,272.16,272.5,272.15,272.29,13055.0,270.4459,270.7838,270.436,270.5751,13055.0
2025-01-31 12:50:00,272.32,272.67,272.19,272.28,18964.0,270.6049,270.9527,270.4757,270.5652,18964.0
2025-01-31 13:00:00,272.28,272.6,272.28,272.3,6628.0,270.5652,270.8832,270.5652,270.585,6628.0
2025-01-31 13:10:00,272.31,272.6,271.31,271.46,17986.0,270.595,270.8832,269.6013,269.7503,17986.0
2025-01-31 13:20:00,271.26,271.57,270.52,270.54,26308.0,269.5516,269.8596,268.8163,268.8361,26308.0
2025-01-31 13:30:00,270.54,270.69,269.34,270.22,38255.0,268.8361,268.9852,267.6437,268.5181,38255.0
2025-01-31 13:40:00,270.26,271.02,269.69,269.94,11042.0,268.5579,269.3131,267.9915,268.2399,11042.0
2025-01-31 13:50:00,270.15,270.37,269.65,269.92,13410.0,268.4486,268.6672,267.9517,268.22,13410.0
2025-01-31 14:00:00,270.15,270.37,268.77,268.93,20147.0,268.4486,268.6672,267.0773,267.2363,20147.0
2025-01-31 14:10:00,269.18,269.99,269.06,269.52,13800.0,267.4847,268.2896,267.3655,267.8226,13800.0
2025-01-31 14:20:00,269.88,270.24,269.13,270.22,11234.0,268.1803,268.538,267.435,268.5181,11234.0
2025-01-31 14:30:00,270.22,270.38,269.61,269.75,15037.0,268.5181,268.6771,267.912,268.0511,15037.0
2025-01-31 14:40:00,269.8,269.88,268.61,269.28,16297.0,268.1008,268.1803,266.9183,267.5841,16297.0
2025-01-31 14:50:00,269.34,270.01,269.25,269.85,23982.0,267.6437,268.3095,267.5543,268.1505,23982.0
2025-01-31 15:00:00,269.76,269.77,267.61,267.61,22915.0,268.061,268.071,265.9246,265.9246,22915.0
2025-01-31 15:10:00,267.8,268.19,267.59,267.92,35103.0,266.1134,266.5009,265.9047,266.2326,35103.0
2025-01-31 15:20:00,267.79,267.79,266.61,266.75,21802.0,266.1035,266.1035,264.9309,265.07,21802.0
2025-01-31 15:30:00,266.75,267.56,266.75,266.93,40267.0,265.07,265.8749,265.07,265.2489,40267.0
2025-01-31 15:40:00,266.95,267.6,266.77,267.25,37633.0,265.2687,265.9146,265.0899,265.5669,37633.0
2025-01-31 15:50:00,267.37,267.64,266.01,266.55,174126.0,265.6861,265.9544,264.3347,264.8713,174126.0
2025-02-03 09:30:00,257.66,262.22,256.76,261.38,170538.0,256.0373,260.5685,255.1429,259.7338,170538.0
2025-02-03 09:40:00,261.11,262.39,259.0,262.08,90609.0,259.4655,260.7375,257.3688,260.4294,90609.0
2025-02-03 09:50:00,261.85,263.29,261.58,262.31,44632.0,260.2009,261.6318,259.9326,260.658,44632.0
2025-02-03 10:00:00,262.11,262.52,260.37,261.09,29357.0,260.4592,260.8666,258.7302,259.4456,29357.0
2025-02-03 10:10:00,260.71,262.1,260.16,261.31,28518.0,259.068,260.4493,258.5215,259.6643,28518.0
2025-02-03 10:20:00,261.39,265.42,260.86,265.27,38363.0,259.7438,263.7484,259.2171,263.5993,38363.0
2025-02-03 10:30:00,265.05,265.36,263.79,265.06,18115.0,263.3807,263.6888,262.1286,263.3906,18115.0
2025-02-03 10:40:00,265.23,266.34,263.99,263.99,13288.0,263.5596,264.6626,262.3274,262.3274,13288.0
2025-02-03 10:50:00,264.2,265.21,264.14,264.94,15464.0,262.5361,263.5397,262.4764,263.2714,15464.0
2025-02-03 11:00:00,264.81,265.0,263.28,264.15,37607.0,263.1422,263.331,261.6219,262.4864,37607.0
2025-02-03 11:10:00,264.17,265.39,264.12,264.95,63687.0,262.5063,263.7186,262.4566,263.2813,63687.0
2025-02-03 11:20:00,265.21,265.25,263.99,264.27,11382.0,263.5397,263.5794,262.3274,262.6056,11382.0
2025-02-03 11:30:00,264.19,265.24,263.91,264.72,20320.0,262.5261,263.5695,262.2479,263.0528,20320.0
2025-02-03 11:40:00,264.65,265.11,263.7,264.91,19032.0,262.9832,263.4403,262.0392,263.2416,19032.0
2025-02-03 11:50:00,265.31,265.31,263.85,264.19,10416.0,263.6391,263.6391,262.1883,262.5261,10416.0
2025-02-03 12:00:00,264.38,265.08,264.38,264.98,30381.0,262.7149,263.4105,262.7149,263.3112,30381.0
2025-02-03 12:10:00,265.02,265.1,263.95,264.36,36906.0,263.3509,263.4304,262.2876,262.6951,36906.0
2025-02-03 12:20:00,264.37,264.93,264.1,264.1,16217.0,262.705,263.2615,262.4367,262.4367,16217.0
2025-02-03 12:30:00,264.05,264.47,263.72,264.13,11767.0,262.387,262.8044,262.0591,262.4665,11767.0
2025-02-03 12:40:00,264.21,264.24,263.78,264.04,18092.0,262.546,262.5758,262.1187,262.3771,18092.0
2025-02-03 12:50:00,264.18,264.33,263.27,263.43,34401.0,262.5162,262.6652,261.6119,261.7709,34401.0
2025-02-03 13:00:00,263.25,263.87,262.88,263.53,10915.0,261.592,262.2081,261.2244,261.8703,10915.0
2025-02-03 13:10:00,263.34,264.07,263.25,263.38,12036.0,261.6815,262.4069,261.592,261.7212,12036.0
2025-02-03 13:20:00,263.43,263.58,262.96,263.12,7176.0,261.7709,261.92,261.3039,261.4629,7176.0
2025-02-03 13:30:00,263.13,263.21,262.79,263.01,18980.0,261.4728,261.5523,261.1349,261.3536,18980.0
2025-02-03 13:40:00,262.91,263.11,262.41,263.0,22317.0,261.2542,261.4529,260.7573,261.3436,22317.0
2025-02-03 13:50:00,263.07,263.42,262.99,262.99,14562.0,261.4132,261.761,261.3337,261.3337,14562.0
2025-02-03 14:00:00,262.93,263.21,262.77,263.01,14937.0,261.2741,261.5523,261.1151,261.3536,14937.0
2025-02-03 14:10:00,263.11,263.29,262.91,263.06,32573.0,261.4529,261.6318,261.2542,261.4032,32573.0
2025-02-03 14:20:00,263.0,263.09,262.4,262.43,7969.0,261.3436,261.4331,260.7474,260.7772,7969.0
2025-02-03 14:30:00,262.38,262.82,262.38,262.43,13259.0,260.7275,261.1648,260.7275,260.7772,13259.0
2025-02-03 14:40:00,262.4,263.2,262.27,263.1,14300.0,260.7474,261.5424,260.6182,261.443,14300.0
2025-02-03 14:50:00,263.15,263.19,262.6,262.81,36093.0,261.4927,261.5324,260.9461,261.1548,36093.0
2025-02-03 15:00:00,262.81,262.81,262.38,262.51,21244.0,261.1548,261.1548,260.7275,260.8567,21244.0
2025-02-03 15:10:00,262.56,263.31,262.55,263.13,16217.0,260.9064,261.6517,260.8965,261.4728,16217.0
2025-02-03 15:20:00,263.16,263.16,262.04,262.07,22194.0,261.5026,261.5026,260.3897,260.4195,22194.0
2025-02-03 15:30:00,262.13,262.19,261.49,261.66,26120.0,260.4791,260.5387,259.8431,260.0121,26120.0
2025-02-03 15:40:00,261.62,261.67,260.89,261.09,73461.0,259.9723,260.022,259.2469,259.4456,73461.0
2025-02-03 15:50:00,261.14,261.15,260.61,260.86,252705.0,259.4953,259.5053,258.9687,259.2171,252705.0
2025-02-04 09:30:00,263.0,265.99,262.0,262.44,53651.0,261.3436,264.3148,260.3499,260.7871,53651.0
2025-02-04 09:40:00,262.13,262.85,259.74,260.25,25402.0,260.4791,261.1946,258.1042,258.6109,25402.0
2025-02-04 09:50:00,260.68,261.38,260.03,261.31,22056.0,259.0382,259.7338,258.3923,259.6643,22056.0
2025-02-04 10:00:00,261.48,261.85,260.29,260.66,14504.0,259.8332,260.2009,258.6507,259.0184,14504.0
2025-02-04 10:10:00,260.68,261.31,260.0,260.48,22289.0,259.0382,259.6643,258.3625,258.8395,22289.0
2025-02-04 10:20:00,260.55,261.22,260.26,260.42,22771.0,258.9091,259.5748,258.6209,258.7799,22771.0
2025-02-04 10:30:00,260.4,261.33,260.08,261.24,9528.0,258.76,259.6841,258.442,259.5947,9528.0
2025-02-04 10:40:00,261.13,261.42,260.48,260.89,12776.0,259.4854,259.7736,258.8395,259.2469,12776.0
2025-02-04 10:50:00,260.95,261.15,260.5,260.5,24184.0,259.3065,259.5053,258.8594,258.8594,24184.0
2025-02-04 11:00:00,260.76,261.29,260.66,261.05,4359.0,259.1177,259.6444,259.0184,259.4059,4359.0
2025-02-04 11:10:00,261.13,261.51,261.06,261.18,13747.0,259.4854,259.863,259.4158,259.5351,13747.0
2025-02-04 11:20:00,261.05,264.5,260.99,263.11,67832.0,259.4059,262.8342,259.3463,261.4529,67832.0
2025-02-04 11:30:00,263.1,263.26,262.31,262.44,27505.0,261.443,261.602,260.658,260.7871,27505.0
2025-02-04 11:40:00,262.37,262.53,261.74,262.15,14064.0,260.7176,260.8766,260.0916,260.499,14064.0
2025-02-04 11:50:00,262.14,262.5,262.08,262.08,17879.0,260.489,260.8468,260.4294,260.4294,17879.0
2025-02-04 12:00:00,262.06,262.58,262.06,262.37,8593.0,260.4095,260.9263,260.4095,260.7176,8593.0
2025-02-04 12:10:00,262.38,262.61,261.76,261.76,11406.0,260.7275,260.9561,260.1114,260.1114,11406.0
2025-02-04 12:20:00,261.77,261.77,260.54,260.55,7183.0,260.1214,260.1214,258.8991,258.9091,7183.0
2025-02-04 12:30:00,260.72,261.35,260.64,261.05,6272.0,259.078,259.704,258.9985,259.4059,6272.0
2025-02-04 12:40:00,261.04,261.86,260.93,261.53,5775.0,259.396,260.2108,259.2867,259.8829,5775.0
2025-02-04 12:50:00,261.51,261.62,261.21,261.36,3416.0,259.863,259.9723,259.5649,259.7139,3416.0
2025-02-04 13:00:00,261.44,261.44,260.79,260.99,4424.0,259.7934,259.7934,259.1475,259.3463,4424.0
2025-02-04 13:10:00,261.03,261.24,260.8,261.06,6825.0,259.386,259.5947,259.1575,259.4158,6825.0
2025-02-04 13:20:00,261.05,261.44,260.82,261.08,10028.0,259.4059,259.7934,259.1774,259.4357,10028.0
2025-02-04 13:30:00,261.27,261.48,261.11,261.36,7182.0,259.6245,259.8332,259.4655,259.7139,7182.0
2025-02-04 13:40:00,261.3,261.77,261.3,261.62,3704.0,259.6543,260.1214,259.6543,259.9723,3704.0
2025-02-04 13:50:00,261.7,261.77,261.34,261.38,3948.0,260.0518,260.1214,259.6941,259.7338,3948.0
2025-02-04 14:00:00,261.27,262.21,261.22,262.11,8753.0,259.6245,260.5586,259.5748,260.4592,8753.0
2025-02-04 14:10:00,262.11,262.35,262.1,262.14,5834.0,260.4592,260.6977,260.4493,260.489,5834.0
2025-02-04 14:20:00,262.12,262.21,261.76,261.79,7570.0,260.4692,260.5586,260.1114,260.1412,7570.0
2025-02-04 14:30:00,261.99,262.78,261.97,262.78,12411.0,260.34,261.125,260.3201,261.125,12411.0
2025-02-04 14:40:00,262.54,262.62,261.93,262.06,9003.0,260.8865,260.966,260.2804,260.4095,9003.0
2025-02-04 14:50:00,262.17,262.18,261.46,261.59,19978.0,260.5188,260.5288,259.8133,259.9425,19978.0
2025-02-04 15:00:00,261.65,262.2,261.39,262.11,11394.0,260.0021,260.5487,259.7438,260.4592,11394.0
2025-02-04 15:10:00,262.28,262.28,261.85,262.0,9523.0,260.6282,260.6282,260.2009,260.3499,9523.0
2025-02-04 15:20:00,261.98,262.34,261.94,262.16,12672.0,260.33,260.6878,260.2903,260.5089,12672.0
2025-02-04 15:30:00,262.16,263.23,262.16,263.12,34673.0,260.5089,261.5722,260.5089,261.4629,34673.0
2025-02-04 15:40:00,263.06,263.45,262.82,263.35,33214.0,261.4032,261.7908,261.1648,261.6914,33214.0
2025-02-04 15:50:00,263.35,264.03,263.08,263.59,112470.0,261.6914,262.3671,261.4231,261.9299,112470.0
2025-02-05 09:30:00,263.5,265.54,263.5,265.15,28886.0,261.8405,263.8676,261.8405,263.4801,28886.0
2025-02-05 09:40:00,264.64,265.4,263.73,264.38,25795.0,262.9733,263.7285,262.069,262.7149,25795.0
2025-02-05 09:50:00,264.36,264.89,262.94,263.6,41716.0,262.6951,263.2217,261.284,261.9398,41716.0
2025-02-05 10:00:00,263.62,263.94,261.89,263.46,19132.0,261.9597,262.2777,260.2406,261.8007,19132.0
2025-02-05 10:10:00,264.32,264.64,263.83,264.28,11384.0,262.6553,262.9733,262.1684,262.6156,11384.0
2025-02-05 10:20:00,264.28,265.06,264.28,264.81,14007.0,262.6156,263.3906,262.6156,263.1422,14007.0
2025-02-05 10:30:00,265.01,265.19,264.33,264.75,21986.0,263.341,263.5198,262.6652,263.0826,21986.0
2025-02-05 10:40:00,264.18,264.77,263.86,264.5,7681.0,262.5162,263.1025,262.1982,262.8342,7681.0
2025-02-05 10:50:00,264.5,265.3,264.45,265.1,10467.0,262.8342,263.6291,262.7845,263.4304,10467.0
2025-02-05 11:00:00,265.19,265.36,264.79,265.22,8315.0,263.5198,263.6888,263.1223,263.5496,8315.0
2025-02-05 11:10:00,265.35,266.61,264.85,265.75,25414.0,263.6788,264.9309,263.182,264.0763,25414.0
2025-02-05 11:20:00,265.69,266.11,265.49,265.96,6640.0,264.0167,264.434,263.8179,264.285,6640.0
2025-02-05 11:30:00,266.04,266.5,265.82,266.12,15704.0,264.3645,264.8216,264.1459,264.444,15704.0
2025-02-05 11:40:00,266.1,267.4,266.08,266.65,38449.0,264.4241,265.7159,264.4042,264.9706,38449.0
2025-02-05 11:50:00,266.82,267.0,266.27,266.63,8420.0,265.1396,265.3184,264.593,264.9508,8420.0
2025-02-05 12:00:00,266.63,266.98,266.38,266.79,11114.0,264.9508,265.2986,264.7023,265.1098,11114.0
2025-02-05 12:10:00,266.8,266.98,266.48,266.67,5055.0,265.1197,265.2986,264.8017,264.9905,5055.0
2025-02-05 12:20:00,266.38,266.72,266.21,266.52,7646.0,264.7023,265.0402,264.5334,264.8415,7646.0
2025-02-05 12:30:00,266.56,266.75,266.41,266.68,6306.0,264.8812,265.07,264.7321,265.0004,6306.0
2025-02-05 12:40:00,266.68,266.74,266.36,266.59,11719.0,265.0004,265.0601,264.6825,264.911,11719.0
2025-02-05 12:50:00,266.59,266.74,266.09,266.35,10483.0,264.911,265.0601,264.4142,264.6725,10483.0
2025-02-05 13:00:00,266.25,266.89,266.25,266.45,5573.0,264.5732,265.2091,264.5732,264.7719,5573.0
2025-02-05 13:10:00,266.43,266.63,265.91,266.57,15592.0,264.752,264.9508,264.2353,264.8911,15592.0
2025-02-05 13:20:00,266.59,267.2,266.58,266.94,11537.0,264.911,265.5172,264.9011,265.2588,11537.0
2025-02-05 13:30:00,266.99,267.18,266.99,267.11,8138.0,265.3085,265.4973,265.3085,265.4277,8138.0
2025-02-05 13:40:00,267.02,267.16,266.45,266.48,13131.0,265.3383,265.4774,264.7719,264.8017,13131.0
2025-02-05 13:50:00,266.55,266.58,265.99,266.01,11268.0,264.8713,264.9011,264.3148,264.3347,11268.0
2025-02-05 14:00:00,266.13,266.72,266.07,266.58,10669.0,264.4539,265.0402,264.3943,264.9011,10669.0
2025-02-05 14:10:00,266.8,266.87,266.38,266.87,8235.0,265.1197,265.1892,264.7023,265.1892,8235.0
2025-02-05 14:20:00,266.79,267.16,266.78,266.94,10707.0,265.1098,265.4774,265.0998,265.2588,10707.0
2025-02-05 14:30:00,266.9,267.0,266.64,266.98,22888.0,265.2191,265.3184,264.9607,265.2986,22888.0
2025-02-05 14:40:00,267.02,267.02,266.77,266.88,5327.0,265.3383,265.3383,265.0899,265.1992,5327.0
2025-02-05 14:50:00,266.87,266.93,266.46,266.56,23047.0,265.1892,265.2489,264.7818,264.8812,23047.0
2025-02-05 15:00:00,266.56,266.75,266.46,266.57,10538.0,264.8812,265.07,264.7818,264.8911,10538.0
2025-02-05 15:10:00,266.6,266.95,266.59,266.82,5628.0,264.9209,265.2687,264.911,265.1396,5628.0
2025-02-05 15:20:00,266.79,266.91,266.24,266.38,17776.0,265.1098,265.229,264.5632,264.7023,17776.0
2025-02-05 15:30:00,266.36,267.21,266.33,267.06,29339.0,264.6825,265.5271,264.6526,265.3781,29339.0
2025-02-05 15:40:00,267.06,267.51,266.9,267.06,40450.0,265.3781,265.8252,265.2191,265.3781,40450.0
2025-02-05 15:50:00,267.04,267.26,266.65,266.88,206797.0,265.3582,265.5768,264.9706,265.1992,206797.0
2025-02-06 09:30:00,267.86,269.97,267.83,269.63,32052.0,266.173,268.2697,266.1432,267.9319,32052.0
2025-02-06 09:40:00,269.91,270.36,268.76,268.86,31940.0,268.2101,268.6573,267.0673,267.1667,31940.0
2025-02-06 09:50:00,268.87,268.99,267.64,268.36,30265.0,267.1767,267.2959,265.9544,266.6699,30265.0
2025-02-06 10:00:00,268.42,268.72,267.69,268.49,23013.0,266.7295,267.0276,266.0041,266.799,23013.0
2025-02-06 10:10:00,268.49,269.65,268.48,269.31,11526.0,266.799,267.9517,266.7891,267.6139,11526.0
2025-02-06 10:20:00,269.41,269.65,267.77,269.09,28373.0,267.7133,267.9517,266.0836,267.3953,28373.0
2025-02-06 10:30:00,269.2,270.22,269.2,269.37,23370.0,267.5046,268.5181,267.5046,267.6735,23370.0
2025-02-06 10:40:00,269.5,271.15,269.36,270.87,12727.0,267.8027,269.4423,267.6636,269.1641,12727.0
2025-02-06 10:50:00,270.98,271.06,270.46,270.85,18439.0,269.2734,269.3529,268.7566,269.1442,18439.0
2025-02-06 11:00:00,270.74,270.88,270.2,270.55,20968.0,269.0349,269.174,268.4983,268.8461,20968.0
2025-02-06 11:10:00,270.73,271.09,270.19,270.79,24915.0,269.0249,269.3827,268.4883,269.0846,24915.0
2025-02-06 11:20:00,270.94,271.16,270.4,270.54,15811.0,269.2336,269.4522,268.697,268.8361,15811.0
2025-02-06 11:30:00,270.39,270.7,270.18,270.32,22487.0,268.6871,268.9951,268.4784,268.6175,22487.0
2025-02-06 11:40:00,270.35,270.93,270.34,270.59,13160.0,268.6473,269.2237,268.6374,268.8858,13160.0
2025-02-06 11:50:00,270.89,271.09,270.83,271.0,6900.0,269.1839,269.3827,269.1243,269.2932,6900.0
2025-02-06 12:00:00,270.92,271.0,270.53,270.55,12625.0,269.2137,269.2932,268.8262,268.8461,12625.0
2025-02-06 12:10:00,270.66,271.68,270.42,271.64,12231.0,268.9554,269.969,268.7169,269.9292,12231.0
2025-02-06 12:20:00,271.63,271.64,271.28,271.43,17910.0,269.9193,269.9292,269.5715,269.7205,17910.0
2025-02-06 12:30:00,271.43,271.92,271.42,271.6,23933.0,269.7205,270.2074,269.7106,269.8895,23933.0
2025-02-06 12:40:00,271.58,271.75,271.38,271.74,12011.0,269.8696,270.0385,269.6708,270.0286,12011.0
2025-02-06 12:50:00,271.74,271.96,271.01,271.28,114717.0,270.0286,270.2472,269.3032,269.5715,114717.0
2025-02-06 13:00:00,271.28,271.31,270.0,270.0,14350.0,269.5715,269.6013,268.2995,268.2995,14350.0
2025-02-06 13:10:00,270.06,270.32,269.83,270.0,13787.0,268.3592,268.6175,268.1306,268.2995,13787.0
2025-02-06 13:20:00,269.78,270.18,269.52,270.0,20147.0,268.0809,268.4784,267.8226,268.2995,20147.0
2025-02-06 13:30:00,270.07,270.2,269.73,269.76,16890.0,268.3691,268.4983,268.0312,268.061,16890.0
2025-02-06 13:40:00,269.71,269.9,269.27,269.77,10948.0,268.0114,268.2002,267.5741,268.071,10948.0
2025-02-06 13:50:00,269.48,269.86,269.48,269.64,16592.0,267.7828,268.1604,267.7828,267.9418,16592.0
2025-02-06 14:00:00,269.54,269.82,269.48,269.78,14143.0,267.8424,268.1207,267.7828,268.0809,14143.0
2025-02-06 14:10:00,269.82,270.22,269.62,269.62,13948.0,268.1207,268.5181,267.9219,267.9219,13948.0
2025-02-06 14:20:00,269.72,269.96,269.69,269.92,13145.0,268.0213,268.2598,267.9915,268.22,13145.0
2025-02-06 14:30:00,269.91,269.92,268.87,269.65,20571.0,268.2101,268.22,267.1767,267.9517,20571.0
2025-02-06 14:40:00,269.64,269.99,269.29,269.9,11259.0,267.9418,268.2896,267.594,268.2002,11259.0
2025-02-06 14:50:00,269.98,270.06,269.24,269.39,15034.0,268.2797,268.3592,267.5443,267.6934,15034.0
2025-02-06 15:00:00,269.28,269.61,269.06,269.41,23256.0,267.5841,267.912,267.3655,267.7133,23256.0
2025-02-06 15:10:00,269.43,270.24,269.43,270.24,19241.0,267.7331,268.538,267.7331,268.538,19241.0
2025-02-06 15:20:00,270.18,270.22,269.01,269.23,26476.0,268.4784,268.5181,267.3158,267.5344,26476.0
2025-02-06 15:30:00,269.31,269.63,269.11,269.54,24047.0,267.6139,267.9319,267.4151,267.8424,24047.0
2025-02-06 15:40:00,269.61,270.01,269.08,269.87,42505.0,267.912,268.3095,267.3853,268.1704,42505.0
2025-02-06 15:50:00,269.99,271.02,269.95,270.2,338102.0,268.2896,269.3131,268.2498,268.4983,338102.0
2025-02-07 09:30:00,270.57,272.45,270.57,271.27,100572.0,268.8659,270.7341,268.8659,269.5615,100572.0
2025-02-07 09:40:00,271.26,271.37,269.79,270.22,43072.0,269.5516,269.6609,268.0909,268.5181,43072.0
2025-02-07 09:50:00,270.26,270.27,268.6,268.63,40534.0,268.5579,268.5678,266.9084,266.9382,40534.0
2025-02-07 10:00:00,268.45,269.01,267.01,268.19,44451.0,266.7593,267.3158,265.3284,266.5009,44451.0
2025-02-07 10:10:00,268.2,268.82,267.13,268.66,17972.0,266.5109,267.127,265.4476,266.968,17972.0
2025-02-07 10:20:00,268.64,269.83,268.12,269.53,22743.0,266.9481,268.1306,266.4314,267.8325,22743.0
2025-02-07 10:30:00,269.62,269.71,268.82,269.04,12283.0,267.9219,268.0114,267.127,267.3456,12283.0
2025-02-07 10:40:00,269.18,269.44,268.87,269.01,17334.0,267.4847,267.7431,267.1767,267.3158,17334.0
2025-02-07 10:50:00,269.14,269.3,267.2,268.21,16550.0,267.445,267.6039,265.5172,266.5208,16550.0
2025-02-07 11:00:00,268.52,268.97,267.6,268.46,11202.0,266.8289,267.276,265.9146,266.7692,11202.0
2025-02-07 11:10:00,268.76,269.05,268.51,268.58,21441.0,267.0673,267.3555,266.8189,266.8885,21441.0
2025-02-07 11:20:00,268.71,268.71,267.6,267.78,10599.0,267.0177,267.0177,265.9146,266.0935,10599.0
2025-02-07 11:30:00,267.88,268.0,267.52,267.86,23180.0,266.1929,266.3121,265.8352,266.173,23180.0
2025-02-07 11:40:00,267.7,267.8,267.21,267.53,13932.0,266.014,266.1134,265.5271,265.8451,13932.0
2025-02-07 11:50:00,267.53,267.9,267.07,267.21,18811.0,265.8451,266.2128,265.388,265.5271,18811.0
2025-02-07 12:00:00,267.02,267.46,266.59,267.46,16092.0,265.3383,265.7755,264.911,265.7755,16092.0
2025-02-07 12:10:00,267.27,267.59,266.68,267.15,17554.0,265.5867,265.9047,265.0004,265.4675,17554.0
2025-02-07 12:20:00,267.15,267.26,266.75,266.98,44026.0,265.4675,265.5768,265.07,265.2986,44026.0
2025-02-07 12:30:00,266.93,267.5,266.73,267.49,10623.0,265.2489,265.8153,265.0501,265.8053,10623.0
2025-02-07 12:40:00,267.45,267.45,266.55,267.05,7279.0,265.7656,265.7656,264.8713,265.3681,7279.0
2025-02-07 12:50:00,267.05,267.05,266.71,266.71,6542.0,265.3681,265.3681,265.0303,265.0303,6542.0
2025-02-07 13:00:00,266.8,267.2,266.5,266.5,9826.0,265.1197,265.5172,264.8216,264.8216,9826.0
2025-02-07 13:10:00,266.59,266.85,266.26,266.26,9779.0,264.911,265.1694,264.5831,264.5831,9779.0
2025-02-07 13:20:00,266.01,266.2,265.55,266.04,12100.0,264.3347,264.5235,263.8776,264.3645,12100.0
2025-02-07 13:30:00,265.93,266.64,265.93,266.62,9771.0,264.2552,264.9607,264.2552,264.9408,9771.0
2025-02-07 13:40:00,266.56,266.57,265.71,265.76,8814.0,264.8812,264.8911,264.0366,264.0862,8814.0
2025-02-07 13:50:00,265.79,265.79,265.25,265.36,11037.0,264.116,264.116,263.5794,263.6888,11037.0
2025-02-07 14:00:00,265.31,265.52,264.89,265.1,13604.0,263.6391,263.8477,263.2217,263.4304,13604.0
2025-02-07 14:10:00,264.99,265.0,264.61,264.69,7225.0,263.3211,263.331,262.9435,263.023,7225.0
2025-02-07 14:20:00,264.86,264.88,264.59,264.79,8701.0,263.1919,263.2118,262.9236,263.1223,8701.0
2025-02-07 14:30:00,264.69,264.92,264.26,264.89,10908.0,263.023,263.2515,262.5957,263.2217,10908.0
2025-02-07 14:40:00,264.88,265.13,264.69,265.03,13517.0,263.2118,263.4602,263.023,263.3608,13517.0
2025-02-07 14:50:00,265.08,265.68,265.03,265.64,15879.0,263.4105,264.0067,263.3608,263.967,15879.0
2025-02-07 15:00:00,265.38,265.47,264.92,265.18,12045.0,263.7086,263.7981,263.2515,263.5099,12045.0
2025-02-07 15:10:00,265.18,265.18,264.57,264.81,10587.0,263.5099,263.5099,262.9037,263.1422,10587.0
2025-02-07 15:20:00,264.75,265.11,264.66,264.75,13372.0,263.0826,263.4403,262.9932,263.0826,13372.0
2025-02-07 15:30:00,264.85,265.19,264.6,264.84,16887.0,263.182,263.5198,262.9335,263.172,16887.0
2025-02-07 15:40:00,264.96,264.97,264.49,264.53,23634.0,263.2913,263.3012,262.8242,262.864,23634.0
2025-02-07 15:50:00,264.55,264.62,263.63,264.32,129222.0,262.8839,262.9534,261.9697,262.6553,129222.0
2025-02-10 09:30:00,265.89,267.15,262.23,262.26,47281.0,264.2154,265.4675,260.5785,260.6083,47281.0
2025-02-10 09:40:00,262.25,262.78,261.26,262.11,33660.0,260.5983,261.125,259.6146,260.4592,33660.0
2025-02-10 09:50:00,262.14,262.39,261.23,261.44,20432.0,260.489,260.7375,259.5848,259.7934,20432.0
2025-02-10 10:00:00,261.52,262.77,261.37,261.83,32055.0,259.8729,261.1151,259.7239,260.181,32055.0
2025-02-10 10:10:00,261.75,262.58,261.52,262.16,10381.0,260.1015,260.9263,259.8729,260.5089,10381.0
2025-02-10 10:20:00,262.4,262.95,262.31,262.85,12059.0,260.7474,261.2939,260.658,261.1946,12059.0
2025-02-10 10:30:00,263.0,263.39,262.31,262.31,23567.0,261.3436,261.7312,260.658,260.658,23567.0
2025-02-10 10:40:00,262.28,262.9,262.1,262.78,12679.0,260.6282,261.2443,260.4493,261.125,12679.0
2025-02-10 10:50:00,262.94,263.12,262.68,263.0,16755.0,261.284,261.4629,261.0256,261.3436,16755.0
2025-02-10 11:00:00,263.06,263.46,262.86,263.4,6049.0,261.4032,261.8007,261.2045,261.7411,6049.0
2025-02-10 11:10:00,263.5,263.54,262.81,263.03,7919.0,261.8405,261.8802,261.1548,261.3734,7919.0
2025-02-10 11:20:00,263.19,263.84,262.93,263.83,28613.0,261.5324,262.1783,261.2741,262.1684,28613.0
2025-02-10 11:30:00,263.51,263.69,262.96,263.19,8407.0,261.8504,262.0293,261.3039,261.5324,8407.0
2025-02-10 11:40:00,263.38,264.43,263.31,264.39,9693.0,261.7212,262.7646,261.6517,262.7249,9693.0
2025-02-10 11:50:00,264.43,264.88,264.43,264.85,14513.0,262.7646,263.2118,262.7646,263.182,14513.0
2025-02-10 12:00:00,264.91,264.91,263.91,263.91,32086.0,263.2416,263.2416,262.2479,262.2479,32086.0
2025-02-10 12:10:00,263.91,264.2,263.73,264.07,13178.0,262.2479,262.5361,262.069,262.4069,13178.0
2025-02-10 12:20:00,264.0,264.33,263.9,264.05,6059.0,262.3373,262.6652,262.238,262.387,6059.0
2025-02-10 12:30:00,263.89,264.5,263.73,264.25,5529.0,262.228,262.8342,262.069,262.5857,5529.0
2025-02-10 12:40:00,264.23,264.39,264.0,264.18,5485.0,262.5659,262.7249,262.3373,262.5162,5485.0
2025-02-10 12:50:00,264.03,264.33,263.8,264.09,8301.0,262.3671,262.6652,262.1386,262.4268,8301.0
2025-02-10 13:00:00,264.12,264.35,263.87,263.95,9960.0,262.4566,262.6851,262.2081,262.2876,9960.0
2025-02-10 13:10:00,263.83,264.08,263.59,263.72,14757.0,262.1684,262.4168,261.9299,262.0591,14757.0
2025-02-10 13:20:00,263.69,263.99,263.5,263.78,5254.0,262.0293,262.3274,261.8405,262.1187,5254.0
2025-02-10 13:30:00,263.83,263.85,263.39,263.41,15508.0,262.1684,262.1883,261.7312,261.751,15508.0
2025-02-10 13:40:00,263.42,263.97,263.41,263.9,16519.0,261.761,262.3075,261.751,262.238,16519.0
2025-02-10 13:50:00,263.94,264.51,263.93,264.17,10945.0,262.2777,262.8441,262.2678,262.5063,10945.0
2025-02-10 14:00:00,264.37,264.56,264.02,264.27,38845.0,262.705,262.8938,262.3572,262.6056,38845.0
2025-02-10 14:10:00,264.23,264.93,264.15,264.15,22266.0,262.5659,263.2615,262.4864,262.4864,22266.0
2025-02-10 14:20:00,264.27,264.82,264.24,264.25,36964.0,262.6056,263.1522,262.5758,262.5857,36964.0
2025-02-10 14:30:00,264.36,264.7,264.24,264.5,19327.0,262.6951,263.0329,262.5758,262.8342,19327.0
2025-02-10 14:40:00,264.28,264.5,264.28,264.35,19240.0,262.6156,262.8342,262.6156,262.6851,19240.0
2025-02-10 14:50:00,264.36,264.5,264.25,264.37,12180.0,262.6951,262.8342,262.5857,262.705,12180.0
2025-02-10 15:00:00,264.38,264.77,264.37,264.63,15013.0,262.7149,263.1025,262.705,262.9634,15013.0
2025-02-10 15:10:00,264.58,264.65,264.39,264.5,11414.0,262.9137,262.9832,262.7249,262.8342,11414.0
2025-02-10 15:20:00,264.44,264.48,263.11,263.2,17112.0,262.7746,262.8143,261.4529,261.5424,17112.0
2025-02-10 15:30:00,263.17,263.19,262.07,262.17,20314.0,261.5125,261.5324,260.4195,260.5188,20314.0
2025-02-10 15:40:00,262.22,262.22,261.5,261.5,20511.0,260.5685,260.5685,259.8531,259.8531,20511.0
2025-02-10 15:50:00,261.66,261.85,260.81,261.17,123179.0,260.0121,260.2009,259.1674,259.5251,123179.0
2025-02-11 09:30:00,259.56,259.98,255.76,256.5,91083.0,257.9253,258.3426,254.1492,254.8846,91083.0
2025-02-11 09:40:00,256.85,258.04,255.9,257.19,26572.0,255.2324,256.4149,254.2883,255.5702,26572.0
2025-02-11 09:50:00,257.19,258.71,257.18,258.47,14979.0,255.5702,257.0806,255.5603,256.8422,14979.0
2025-02-11 10:00:00,258.47,258.53,257.43,257.43,26823.0,256.8422,256.9018,255.8087,255.8087,26823.0
2025-02-11 10:10:00,257.88,257.89,256.42,256.45,14445.0,256.2559,256.2658,254.8051,254.8349,14445.0
2025-02-11 10:20:00,256.42,256.42,255.07,256.12,29189.0,254.8051,254.8051,253.4636,254.507,29189.0
2025-02-11 10:30:00,255.9,257.04,255.9,256.98,30586.0,254.2883,255.4212,254.2883,255.3615,30586.0
2025-02-11 10:40:00,257.06,257.54,256.9,257.25,19914.0,255.441,255.918,255.282,255.6298,19914.0
2025-02-11 10:50:00,257.27,257.6,256.67,256.88,19048.0,255.6497,255.9776,255.0535,255.2622,19048.0
2025-02-11 11:00:00,256.92,257.44,256.79,257.18,13593.0,255.3019,255.8186,255.1727,255.5603,13593.0
2025-02-11 11:10:00,257.2,257.2,256.51,256.75,5608.0,255.5801,255.5801,254.8945,255.133,5608.0
2025-02-11 11:20:00,256.52,256.66,255.89,256.04,15955.0,254.9044,255.0435,254.2784,254.4275,15955.0
2025-02-11 11:30:00,256.18,256.27,255.84,255.84,16048.0,254.5666,254.656,254.2287,254.2287,16048.0
2025-02-11 11:40:00,256.15,256.39,255.9,256.25,14036.0,254.5368,254.7753,254.2883,254.6361,14036.0
2025-02-11 11:50:00,256.17,256.5,255.85,256.13,10545.0,254.5566,254.8846,254.2387,254.5169,10545.0
2025-02-11 12:00:00,255.95,256.04,254.71,254.96,30797.0,254.338,254.4275,253.1058,253.3543,30797.0
2025-02-11 12:10:00,255.0,255.24,254.73,255.24,14609.0,253.394,253.6325,253.1257,253.6325,14609.0
2025-02-11 12:20:00,255.15,255.85,255.13,255.8,9196.0,253.5431,254.2387,253.5232,254.189,9196.0
2025-02-11 12:30:00,255.83,256.02,255.56,255.91,7018.0,254.2188,254.4076,253.9505,254.2983,7018.0
2025-02-11 12:40:00,255.82,255.84,255.55,255.58,4870.0,254.2088,254.2287,253.9405,253.9704,4870.0
2025-02-11 12:50:00,255.51,255.63,255.31,255.4,7081.0,253.9008,254.02,253.7021,253.7915,7081.0
2025-02-11 13:00:00,255.47,255.57,255.21,255.32,10665.0,253.861,253.9604,253.6027,253.712,10665.0
2025-02-11 13:10:00,255.43,255.74,255.11,255.6,24352.0,253.8213,254.1293,253.5033,253.9902,24352.0
2025-02-11 13:20:00,255.6,255.62,255.32,255.47,4375.0,253.9902,254.0101,253.712,253.861,4375.0
2025-02-11 13:30:00,255.36,256.17,255.35,255.96,19160.0,253.7517,254.5566,253.7418,254.348,19160.0
2025-02-11 13:40:00,256.06,256.49,255.9,256.43,53192.0,254.4473,254.8746,254.2883,254.815,53192.0
2025-02-11 13:50:00,256.26,256.35,255.93,256.22,8242.0,254.6461,254.7355,254.3181,254.6063,8242.0
2025-02-11 14:00:00,256.2,256.8,256.1,256.57,8189.0,254.5864,255.1827,254.4871,254.9541,8189.0
2025-02-11 14:10:00,256.69,256.69,256.29,256.54,8558.0,255.0734,255.0734,254.6759,254.9243,8558.0
2025-02-11 14:20:00,256.4,256.56,256.22,256.45,11448.0,254.7852,254.9442,254.6063,254.8349,11448.0
2025-02-11 14:30:00,256.43,256.62,255.86,255.92,36069.0,254.815,255.0038,254.2486,254.3082,36069.0
2025-02-11 14:40:00,255.92,256.96,255.92,256.68,15203.0,254.3082,255.3417,254.3082,255.0634,15203.0
2025-02-11 14:50:00,256.78,256.96,256.64,256.69,22511.0,255.1628,255.3417,255.0237,255.0734,22511.0
2025-02-11 15:00:00,256.76,256.98,256.69,256.88,23499.0,255.1429,255.3615,255.0734,255.2622,23499.0
2025-02-11 15:10:00,256.89,257.42,256.78,257.2,34001.0,255.2721,255.7988,255.1628,255.5801,34001.0
2025-02-11 15:20:00,257.23,257.53,256.94,257.08,20957.0,255.61,255.9081,255.3218,255.4609,20957.0
2025-02-11 15:30:00,257.1,257.15,256.02,256.02,51262.0,255.4808,255.5305,254.4076,254.4076,51262.0
2025-02-11 15:40:00,256.0,256.49,255.93,256.28,34477.0,254.3877,254.8746,254.3181,254.6659,34477.0
2025-02-11 15:50:00,256.17,256.86,256.0,256.45,137158.0,254.5566,255.2423,254.3877,254.8349,137158.0
2025-02-12 09:30:00,255.07,255.94,253.17,254.44,48226.0,253.4636,254.3281,251.5755,252.8375,48226.0
2025-02-12 09:40:00,254.6,254.98,253.76,254.69,29008.0,252.9965,253.3741,252.1618,253.086,29008.0
2025-02-12 09:50:00,254.8,255.79,254.3,255.66,9350.0,253.1953,254.179,252.6984,254.0498,9350.0
2025-02-12 10:00:00,255.75,256.47,255.33,256.45,18073.0,254.1393,254.8547,253.7219,254.8349,18073.0
2025-02-12 10:10:00,256.4,256.45,255.52,255.99,18557.0,254.7852,254.8349,253.9107,254.3778,18557.0
2025-02-12 10:20:00,256.11,256.44,255.47,255.48,21438.0,254.497,254.8249,253.861,253.871,21438.0
2025-02-12 10:30:00,255.67,256.94,255.49,256.89,35901.0,254.0598,255.3218,253.8809,255.2721,35901.0
2025-02-12 10:40:00,256.77,257.54,256.57,256.92,10477.0,255.1529,255.918,254.9541,255.3019,10477.0
2025-02-12 10:50:00,256.92,257.7,256.51,257.7,14584.0,255.3019,256.077,254.8945,256.077,14584.0
2025-02-12 11:00:00,257.57,257.79,256.68,256.68,9018.0,255.9478,256.1664,255.0634,255.0634,9018.0
2025-02-12 11:10:00,256.77,256.77,255.85,256.31,10471.0,255.1529,255.1529,254.2387,254.6958,10471.0
2025-02-12 11:20:00,256.46,256.49,255.85,256.08,9128.0,254.8448,254.8746,254.2387,254.4672,9128.0
2025-02-12 11:30:00,256.07,256.3,255.71,256.3,11981.0,254.4573,254.6858,254.0995,254.6858,11981.0
2025-02-12 11:40:00,256.38,256.65,256.15,256.45,6878.0,254.7653,255.0336,254.5368,254.8349,6878.0
2025-02-12 11:50:00,256.19,257.09,256.19,257.06,6560.0,254.5765,255.4708,254.5765,255.441,6560.0
2025-02-12 12:00:00,256.9,256.94,256.5,256.56,9780.0,255.282,255.3218,254.8846,254.9442,9780.0
2025-02-12 12:10:00,256.44,257.2,256.43,257.2,7848.0,254.8249,255.5801,254.815,255.5801,7848.0
2025-02-12 12:20:00,257.11,257.61,257.02,257.45,12678.0,255.4907,255.9876,255.4013,255.8286,12678.0
2025-02-12 12:30:00,257.54,257.54,256.79,256.8,6101.0,255.918,255.918,255.1727,255.1827,6101.0
2025-02-12 12:40:00,256.8,257.16,256.62,256.85,14016.0,255.1827,255.5404,255.0038,255.2324,14016.0
2025-02-12 12:50:00,256.89,257.36,256.81,257.29,16969.0,255.2721,255.7391,255.1926,255.6696,16969.0
2025-02-12 13:00:00,257.29,257.4,256.54,256.54,7168.0,255.6696,255.7789,254.9243,254.9243,7168.0
2025-02-12 13:10:00,256.7,257.02,256.69,256.78,4585.0,255.0833,255.4013,255.0734,255.1628,4585.0
2025-02-12 13:20:00,256.63,257.08,256.62,256.82,17213.0,255.0137,255.4609,255.0038,255.2025,17213.0
2025-02-12 13:30:00,256.88,257.17,256.76,256.85,9996.0,255.2622,255.5503,255.1429,255.2324,9996.0
2025-02-12 13:40:00,256.73,256.74,256.06,256.14,14862.0,255.1131,255.123,254.4473,254.5268,14862.0
2025-02-12 13:50:00,256.39,256.65,256.06,256.08,9383.0,254.7753,255.0336,254.4473,254.4672,9383.0
2025-02-12 14:00:00,256.08,256.13,255.44,255.97,9098.0,254.4672,254.5169,253.8312,254.3579,9098.0
2025-02-12 14:10:00,255.81,255.97,255.58,255.62,11963.0,254.1989,254.3579,253.9704,254.0101,11963.0
2025-02-12 14:20:00,255.55,256.16,255.47,255.74,7233.0,253.9405,254.5467,253.861,254.1293,7233.0
2025-02-12 14:30:00,255.95,256.35,255.77,256.18,90344.0,254.338,254.7355,254.1592,254.5666,90344.0
2025-02-12 14:40:00,256.24,256.33,255.91,256.16,13280.0,254.6262,254.7156,254.2983,254.5467,13280.0
2025-02-12 14:50:00,256.19,256.52,256.13,256.24,13090.0,254.5765,254.9044,254.5169,254.6262,13090.0
2025-02-12 15:00:00,256.38,256.43,256.12,256.27,11109.0,254.7653,254.815,254.507,254.656,11109.0
2025-02-12 15:10:00,256.27,256.4,255.92,256.09,8543.0,254.656,254.7852,254.3082,254.4771,8543.0
2025-02-12 15:20:00,256.07,256.24,255.32,255.39,33664.0,254.4573,254.6262,253.712,253.7815,33664.0
2025-02-12 15:30:00,255.52,255.99,255.43,255.96,14337.0,253.9107,254.3778,253.8213,254.348,14337.0
2025-02-12 15:40:00,256.01,256.81,255.7,256.46,25586.0,254.3976,255.1926,254.0896,254.8448,25586.0
2025-02-12 15:50:00,256.6,257.17,255.87,256.37,199553.0,254.9839,255.5503,254.2585,254.7554,199553.0
2025-02-13 09:30:00,261.0,263.87,260.39,263.49,100243.0,259.3562,262.2081,258.7501,261.8305,100243.0
2025-02-13 09:40:00,263.08,264.0,262.09,263.14,64069.0,261.4231,262.3373,260.4394,261.4827,64069.0
2025-02-13 09:50:00,263.01,263.28,261.51,261.52,53664.0,261.3536,261.6219,259.863,259.8729,53664.0
2025-02-13 10:00:00,261.6,262.45,260.2,260.77,38600.0,259.9524,260.7971,258.5613,259.1277,38600.0
2025-02-13 10:10:00,260.74,260.8,258.77,259.47,42356.0,259.0979,259.1575,257.1403,257.8359,42356.0
2025-02-13 10:20:00,259.62,259.98,258.48,258.81,22759.0,257.9849,258.3426,256.8521,257.18,22759.0
2025-02-13 10:30:00,258.8,258.88,257.3,257.55,24650.0,257.1701,257.2496,255.6795,255.9279,24650.0
2025-02-13 10:40:00,257.65,257.89,256.6,257.36,43686.0,256.0273,256.2658,254.9839,255.7391,43686.0
2025-02-13 10:50:00,257.3,257.39,255.76,255.88,25641.0,255.6795,255.769,254.1492,254.2685,25641.0
2025-02-13 11:00:00,256.22,256.36,254.58,255.6,28415.0,254.6063,254.7454,252.9766,253.9902,28415.0
2025-02-13 11:10:00,255.59,255.72,254.24,254.68,26756.0,253.9803,254.1095,252.6388,253.076,26756.0
2025-02-13 11:20:00,255.08,255.08,253.77,254.43,22957.0,253.4735,253.4735,252.1718,252.8276,22957.0
2025-02-13 11:30:00,254.54,255.96,254.53,255.76,15047.0,252.9369,254.348,252.927,254.1492,15047.0
2025-02-13 11:40:00,255.8,256.4,255.53,255.84,15488.0,254.189,254.7852,253.9207,254.2287,15488.0
2025-02-13 11:50:00,256.0,256.29,255.49,256.11,12539.0,254.3877,254.6759,253.8809,254.497,12539.0
2025-02-13 12:00:00,256.1,256.35,255.67,256.18,7197.0,254.4871,254.7355,254.0598,254.5666,7197.0
2025-02-13 12:10:00,256.06,256.27,255.86,256.19,6527.0,254.4473,254.656,254.2486,254.5765,6527.0
2025-02-13 12:20:00,256.34,256.37,255.88,256.07,5946.0,254.7256,254.7554,254.2685,254.4573,5946.0
2025-02-13 12:30:00,255.94,256.26,255.47,255.51,11968.0,254.3281,254.6461,253.861,253.9008,11968.0
2025-02-13 12:40:00,255.59,257.05,255.43,256.88,14931.0,253.9803,255.4311,253.8213,255.2622,14931.0
2025-02-13 12:50:00,256.72,256.89,256.29,256.89,14936.0,255.1032,255.2721,254.6759,255.2721,14936.0
2025-02-13 13:00:00,256.92,257.16,256.6,257.07,3516.0,255.3019,255.5404,254.9839,255.451,3516.0
2025-02-13 13:10:00,257.0,257.54,256.83,256.99,8097.0,255.3814,255.918,255.2125,255.3715,8097.0
2025-02-13 13:20:00,257.22,257.55,257.12,257.15,5732.0,255.6,255.9279,255.5007,255.5305,5732.0
2025-02-13 13:30:00,257.25,257.49,257.22,257.29,9634.0,255.6298,255.8683,255.6,255.6696,9634.0
2025-02-13 13:40:00,257.29,257.38,256.8,256.98,34397.0,255.6696,255.759,255.1827,255.3615,34397.0
2025-02-13 13:50:00,256.97,256.98,256.1,256.11,12455.0,255.3516,255.3615,254.4871,254.497,12455.0
2025-02-13 14:00:00,256.25,257.28,256.1,257.07,13813.0,254.6361,255.6596,254.4871,255.451,13813.0
2025-02-13 14:10:00,257.14,257.24,256.53,256.7,13214.0,255.5205,255.6199,254.9144,255.0833,13214.0
2025-02-13 14:20:00,256.77,257.36,256.77,257.15,4558.0,255.1529,255.7391,255.1529,255.5305,4558.0
2025-02-13 14:30:00,257.18,257.47,257.06,257.13,4483.0,255.5603,255.8484,255.441,255.5106,4483.0
2025-02-13 14:40:00,257.14,257.99,256.99,257.99,28973.0,255.5205,256.3652,255.3715,256.3652,28973.0
2025-02-13 14:50:00,257.88,258.41,257.88,258.41,6034.0,256.2559,256.7825,256.2559,256.7825,6034.0
2025-02-13 15:00:00,258.34,258.85,258.3,258.81,8600.0,256.713,257.2198,256.6732,257.18,8600.0
2025-02-13 15:10:00,258.79,259.0,258.68,258.91,16505.0,257.1601,257.3688,257.0508,257.2794,16505.0
2025-02-13 15:20:00,258.81,258.91,258.6,258.73,10839.0,257.18,257.2794,256.9713,257.1005,10839.0
2025-02-13 15:30:00,258.82,259.53,258.74,259.43,50762.0,257.1899,257.8955,257.1104,257.7961,50762.0
2025-02-13 15:40:00,259.59,259.59,258.96,259.04,92197.0,257.9551,257.9551,257.3291,257.4086,92197.0
2025-02-13 15:50:00,259.09,260.45,259.09,260.03,194756.0,257.4582,258.8097,257.4582,258.3923,194756.0
2025-02-14 09:30:00,260.94,262.5,257.4,258.19,70312.0,259.2966,260.8468,255.7789,256.5639,70312.0
2025-02-14 09:40:00,258.14,258.73,257.71,258.63,19181.0,256.5142,257.1005,256.0869,257.0011,19181.0
2025-02-14 09:50:00,258.79,259.55,257.71,259.53,21009.0,257.1601,257.9153,256.0869,257.8955,21009.0
2025-02-14 10:00:00,259.54,261.14,259.5,260.91,16386.0,257.9054,259.4953,257.8657,259.2668,16386.0
2025-02-14 10:10:00,260.9,260.9,259.97,260.5,13304.0,259.2568,259.2568,258.3327,258.8594,13304.0
2025-02-14 10:20:00,260.63,261.23,260.32,261.01,8800.0,258.9885,259.5848,258.6805,259.3662,8800.0
2025-02-14 10:30:00,261.12,261.17,260.53,260.67,26292.0,259.4755,259.5251,258.8892,259.0283,26292.0
2025-02-14 10:40:00,260.83,260.88,260.41,260.8,10086.0,259.1873,259.237,258.7699,259.1575,10086.0
2025-02-14 10:50:00,260.77,261.07,260.33,260.81,27675.0,259.1277,259.4258,258.6904,259.1674,27675.0
2025-02-14 11:00:00,260.63,261.66,260.62,261.62,13630.0,258.9885,260.0121,258.9786,259.9723,13630.0
2025-02-14 11:10:00,261.62,261.65,260.75,261.38,13464.0,259.9723,260.0021,259.1078,259.7338,13464.0
2025-02-14 11:20:00,261.34,261.75,261.13,261.51,6427.0,259.6941,260.1015,259.4854,259.863,6427.0
2025-02-14 11:30:00,261.41,261.55,261.21,261.42,3669.0,259.7636,259.9028,259.5649,259.7736,3669.0
2025-02-14 11:40:00,261.62,261.64,261.18,261.35,17703.0,259.9723,259.9922,259.5351,259.704,17703.0
2025-02-14 11:50:00,261.44,262.0,261.28,261.85,6450.0,259.7934,260.3499,259.6345,260.2009,6450.0
2025-02-14 12:00:00,261.9,262.51,261.78,262.05,12443.0,260.2505,260.8567,260.1313,260.3996,12443.0
2025-02-14 12:10:00,261.9,262.22,261.7,261.76,7277.0,260.2505,260.5685,260.0518,260.1114,7277.0
2025-02-14 12:20:00,261.77,262.83,261.71,262.58,35195.0,260.1214,261.1747,260.0617,260.9263,35195.0
2025-02-14 12:30:00,262.55,262.84,262.28,262.43,19522.0,260.8965,261.1846,260.6282,260.7772,19522.0
2025-02-14 12:40:00,262.4,263.03,262.38,263.0,14164.0,260.7474,261.3734,260.7275,261.3436,14164.0
2025-02-14 12:50:00,263.11,263.37,262.99,263.18,6975.0,261.4529,261.7113,261.3337,261.5225,6975.0
2025-02-14 13:00:00,263.2,263.33,262.98,263.33,11263.0,261.5424,261.6715,261.3237,261.6715,11263.0
2025-02-14 13:10:00,263.19,263.59,263.1,263.5,10342.0,261.5324,261.9299,261.443,261.8405,10342.0
2025-02-14 13:20:00,263.32,263.45,262.61,262.81,12539.0,261.6616,261.7908,260.9561,261.1548,12539.0
2025-02-14 13:30:00,262.83,263.5,262.83,263.31,10089.0,261.1747,261.8405,261.1747,261.6517,10089.0
2025-02-14 13:40:00,263.51,263.9,263.38,263.9,8840.0,261.8504,262.238,261.7212,262.238,8840.0
2025-02-14 13:50:00,263.76,264.07,263.58,263.59,15038.0,262.0988,262.4069,261.92,261.9299,15038.0
2025-02-14 14:00:00,263.58,263.97,263.46,263.6,9820.0,261.92,262.3075,261.8007,261.9398,9820.0
2025-02-14 14:10:00,263.63,263.95,263.6,263.95,6389.0,261.9697,262.2876,261.9398,262.2876,6389.0
2025-02-14 14:20:00,263.8,263.97,263.74,263.85,8272.0,262.1386,262.3075,262.079,262.1883,8272.0
2025-02-14 14:30:00,263.85,263.87,263.3,263.33,10220.0,262.1883,262.2081,261.6417,261.6715,10220.0
2025-02-14 14:40:00,263.31,263.47,263.01,263.31,19754.0,261.6517,261.8107,261.3536,261.6517,19754.0
2025-02-14 14:50:00,263.4,263.67,263.0,263.67,18807.0,261.7411,262.0094,261.3436,262.0094,18807.0
2025-02-14 15:00:00,263.68,263.91,263.35,263.45,8118.0,262.0193,262.2479,261.6914,261.7908,8118.0
2025-02-14 15:10:00,263.39,263.45,262.92,263.05,13318.0,261.7312,261.7908,261.2641,261.3933,13318.0
2025-02-14 15:20:00,262.93,262.93,262.25,262.28,11056.0,261.2741,261.2741,260.5983,260.6282,11056.0
2025-02-14 15:30:00,262.21,262.89,262.21,262.84,15501.0,260.5586,261.2343,260.5586,261.1846,15501.0
2025-02-14 15:40:00,262.85,262.91,262.6,262.76,13440.0,261.1946,261.2542,260.9461,261.1051,13440.0
2025-02-14 15:50:00,262.79,263.31,262.34,263.08,110302.0,261.1349,261.6517,260.6878,261.4231,110302.0
2025-02-18 09:30:00,265.0,265.63,258.2,260.09,106587.0,263.331,263.9571,256.5739,258.4519,106587.0
2025-02-18 09:40:00,260.36,262.77,260.02,261.38,38314.0,258.7202,261.1151,258.3824,259.7338,38314.0
2025-02-18 09:50:00,261.13,261.86,260.43,260.43,33087.0,259.4854,260.2108,258.7898,258.7898,33087.0
2025-02-18 10:00:00,260.73,262.5,260.49,261.76,38901.0,259.0879,260.8468,258.8494,260.1114,38901.0
2025-02-18 10:10:00,261.63,261.67,260.25,260.69,24818.0,259.9822,260.022,258.6109,259.0482,24818.0
2025-02-18 10:20:00,260.68,262.15,260.68,261.85,25742.0,259.0382,260.499,259.0382,260.2009,25742.0
2025-02-18 10:30:00,262.09,262.27,261.53,262.14,35485.0,260.4394,260.6182,259.8829,260.489,35485.0
2025-02-18 10:40:00,262.36,263.52,261.97,263.21,28831.0,260.7077,261.8603,260.3201,261.5523,28831.0
2025-02-18 10:50:00,263.21,263.65,262.58,262.79,36220.0,261.5523,261.9895,260.9263,261.1349,36220.0
2025-02-18 11:00:00,262.54,262.56,261.18,261.77,17058.0,260.8865,260.9064,259.5351,260.1214,17058.0
2025-02-18 11:10:00,261.7,262.05,261.38,261.87,8925.0,260.0518,260.3996,259.7338,260.2207,8925.0
2025-02-18 11:20:00,261.86,262.5,261.39,262.1,13149.0,260.2108,260.8468,259.7438,260.4493,13149.0
2025-02-18 11:30:00,262.18,262.76,261.76,262.55,15203.0,260.5288,261.1051,260.1114,260.8965,15203.0
2025-02-18 11:40:00,262.44,262.72,262.22,262.68,16066.0,260.7871,261.0654,260.5685,261.0256,16066.0
2025-02-18 11:50:00,262.68,262.87,262.22,262.31,11098.0,261.0256,261.2144,260.5685,260.658,11098.0
2025-02-18 12:00:00,262.37,263.26,262.22,263.14,14102.0,260.7176,261.602,260.5685,261.4827,14102.0
2025-02-18 12:10:00,263.08,263.76,263.0,263.28,13595.0,261.4231,262.0988,261.3436,261.6219,13595.0
2025-02-18 12:20:00,263.19,263.55,262.96,263.46,14949.0,261.5324,261.8902,261.3039,261.8007,14949.0
2025-02-18 12:30:00,263.44,263.93,263.36,263.77,12666.0,261.7808,262.2678,261.7014,262.1088,12666.0
2025-02-18 12:40:00,263.76,263.77,262.68,262.72,9685.0,262.0988,262.1088,261.0256,261.0654,9685.0
2025-02-18 12:50:00,262.89,263.1,262.47,262.55,31021.0,261.2343,261.443,260.817,260.8965,31021.0
2025-02-18 13:00:00,262.53,262.82,262.11,262.19,10730.0,260.8766,261.1648,260.4592,260.5387,10730.0
2025-02-18 13:10:00,262.02,262.02,261.14,261.22,25848.0,260.3698,260.3698,259.4953,259.5748,25848.0
2025-02-18 13:20:00,261.21,262.26,261.2,261.58,23629.0,259.5649,260.6083,259.555,259.9326,23629.0
2025-02-18 13:30:00,261.66,262.12,261.55,261.81,17387.0,260.0121,260.4692,259.9028,260.1611,17387.0
2025-02-18 13:40:00,261.81,261.81,261.17,261.55,23067.0,260.1611,260.1611,259.5251,259.9028,23067.0
2025-02-18 13:50:00,261.36,262.03,261.11,261.46,17528.0,259.7139,260.3797,259.4655,259.8133,17528.0
2025-02-18 14:00:00,261.34,261.62,260.56,260.62,10023.0,259.6941,259.9723,258.919,258.9786,10023.0
2025-02-18 14:10:00,260.62,260.69,260.43,260.61,11648.0,258.9786,259.0482,258.7898,258.9687,11648.0
2025-02-18 14:20:00,260.61,260.67,259.46,259.56,18644.0,258.9687,259.0283,257.8259,257.9253,18644.0
2025-02-18 14:30:00,259.52,259.74,258.96,259.2,38041.0,257.8855,258.1042,257.3291,257.5676,38041.0
2025-02-18 14:40:00,259.03,259.91,258.93,259.73,20351.0,257.3986,258.2731,257.2993,258.0942,20351.0
2025-02-18 14:50:00,259.97,260.76,259.85,260.66,23004.0,258.3327,259.1177,258.2135,259.0184,23004.0
2025-02-18 15:00:00,260.75,260.92,260.18,260.18,16776.0,259.1078,259.2767,258.5414,258.5414,16776.0
2025-02-18 15:10:00,260.16,260.26,259.82,260.25,17228.0,258.5215,258.6209,258.1836,258.6109,17228.0
2025-02-18 15:20:00,260.25,260.27,259.72,259.9,15296.0,258.6109,258.6308,258.0843,258.2631,15296.0
2025-02-18 15:30:00,259.89,260.94,259.89,260.62,20500.0,258.2532,259.2966,258.2532,258.9786,20500.0
2025-02-18 15:40:00,260.63,261.25,260.63,261.25,26876.0,258.9885,259.6046,258.9885,259.6046,26876.0
2025-02-18 15:50:00,261.0,261.82,261.0,261.77,120075.0,259.3562,260.1711,259.3562,260.1214,120075.0
2025-02-19 09:30:00,259.8,261.17,258.39,258.76,34243.0,258.1638,259.5251,256.7627,257.1303,34243.0
2025-02-19 09:40:00,258.76,259.15,258.0,258.4,26570.0,257.1303,257.5179,256.3751,256.7726,26570.0
2025-02-19 09:50:00,258.27,259.87,257.99,259.0,13880.0,256.6434,258.2333,256.3652,257.3688,13880.0
2025-02-19 10:00:00,258.88,259.37,258.4,258.54,14477.0,257.2496,257.7365,256.7726,256.9117,14477.0
2025-02-19 10:10:00,258.78,258.87,258.23,258.55,9150.0,257.1502,257.2396,256.6037,256.9216,9150.0
2025-02-19 10:20:00,258.55,259.54,258.2,259.42,9198.0,256.9216,257.9054,256.5739,257.7862,9198.0
2025-02-19 10:30:00,259.07,260.12,258.82,259.97,7930.0,257.4384,258.4818,257.1899,258.3327,7930.0
2025-02-19 10:40:00,259.97,260.36,259.75,259.85,9363.0,258.3327,258.7202,258.1141,258.2135,9363.0
2025-02-19 10:50:00,259.94,260.56,259.75,260.56,8345.0,258.3029,258.919,258.1141,258.919,8345.0
2025-02-19 11:00:00,260.6,260.7,259.39,260.0,18517.0,258.9587,259.0581,257.7564,258.3625,18517.0
2025-02-19 11:10:00,260.13,260.8,260.0,260.45,27465.0,258.4917,259.1575,258.3625,258.8097,27465.0
2025-02-19 11:20:00,260.31,261.2,260.08,260.94,12576.0,258.6706,259.555,258.442,259.2966,12576.0
2025-02-19 11:30:00,261.0,261.19,260.79,260.94,13170.0,259.3562,259.545,259.1475,259.2966,13170.0
2025-02-19 11:40:00,260.94,261.51,260.82,261.37,27348.0,259.2966,259.863,259.1774,259.7239,27348.0
2025-02-19 11:50:00,261.38,261.98,260.99,261.64,27596.0,259.7338,260.33,259.3463,259.9922,27596.0
2025-02-19 12:00:00,261.99,262.0,261.0,261.19,11421.0,260.34,260.3499,259.3562,259.545,11421.0
2025-02-19 12:10:00,261.0,261.61,260.98,261.52,9045.0,259.3562,259.9624,259.3363,259.8729,9045.0
2025-02-19 12:20:00,261.63,262.08,261.05,261.75,26971.0,259.9822,260.4294,259.4059,260.1015,26971.0
2025-02-19 12:30:00,261.77,262.27,261.77,262.19,4593.0,260.1214,260.6182,260.1214,260.5387,4593.0
2025-02-19 12:40:00,262.25,263.5,262.0,263.25,20139.0,260.5983,261.8405,260.3499,261.592,20139.0
2025-02-19 12:50:00,263.32,263.76,262.82,263.04,17755.0,261.6616,262.0988,261.1648,261.3834,17755.0
2025-02-19 13:00:00,263.04,263.04,262.07,262.49,10547.0,261.3834,261.3834,260.4195,260.8368,10547.0
2025-02-19 13:10:00,262.28,262.91,262.27,262.51,9627.0,260.6282,261.2542,260.6182,260.8567,9627.0
2025-02-19 13:20:00,262.64,263.07,262.51,262.87,20239.0,260.9859,261.4132,260.8567,261.2144,20239.0
2025-02-19 13:30:00,262.89,263.26,262.76,263.14,15349.0,261.2343,261.602,261.1051,261.4827,15349.0
2025-02-19 13:40:00,263.09,263.46,262.84,263.29,11712.0,261.4331,261.8007,261.1846,261.6318,11712.0
2025-02-19 13:50:00,263.31,263.46,262.8,262.88,10697.0,261.6517,261.8007,261.1449,261.2244,10697.0
2025-02-19 14:00:00,262.93,263.34,262.62,262.9,15141.0,261.2741,261.6815,260.966,261.2443,15141.0
2025-02-19 14:10:00,262.9,263.13,262.81,263.04,8512.0,261.2443,261.4728,261.1548,261.3834,8512.0
2025-02-19 14:20:00,263.04,263.5,263.0,263.3,13857.0,261.3834,261.8405,261.3436,261.6417,13857.0
2025-02-19 14:30:00,263.3,263.6,263.13,263.5,10594.0,261.6417,261.9398,261.4728,261.8405,10594.0
2025-02-19 14:40:00,263.5,263.79,263.4,263.65,18242.0,261.8405,262.1286,261.7411,261.9895,18242.0
2025-02-19 14:50:00,263.6,263.83,263.28,263.4,9490.0,261.9398,262.1684,261.6219,261.7411,9490.0
2025-02-19 15:00:00,263.38,263.83,263.29,263.65,10309.0,261.7212,262.1684,261.6318,261.9895,10309.0
2025-02-19 15:10:00,263.71,263.8,263.29,263.79,9996.0,262.0491,262.1386,261.6318,262.1286,9996.0
2025-02-19 15:20:00,263.75,263.81,263.06,263.09,22973.0,262.0889,262.1485,261.4032,261.4331,22973.0
2025-02-19 15:30:00,263.24,263.49,262.85,263.4,36315.0,261.5821,261.8305,261.1946,261.7411,36315.0
2025-02-19 15:40:00,263.28,263.54,262.92,263.29,24344.0,261.6219,261.8802,261.2641,261.6318,24344.0
2025-02-19 15:50:00,263.49,264.32,263.49,263.85,151333.0,261.8305,262.6553,261.8305,262.1883,151333.0
2025-02-20 09:30:00,261.26,261.26,250.0,253.37,252474.0,259.6146,259.6146,248.4255,251.7743,252474.0
2025-02-20 09:40:00,252.89,253.0,241.93,243.07,361074.0,251.2973,251.4066,240.4063,241.5391,361074.0
2025-02-20 09:50:00,243.21,243.76,237.41,239.88,510179.0,241.6783,242.2248,235.9148,238.3692,510179.0
2025-02-20 10:00:00,240.01,242.18,237.22,241.31,281271.0,238.4984,240.6547,235.726,239.7902,281271.0
2025-02-20 10:10:00,241.49,242.99,237.24,238.15,227230.0,239.9691,241.4596,235.7459,236.6501,227230.0
2025-02-20 10:20:00,238.09,238.35,235.11,235.6,232334.0,236.5905,236.8489,233.6293,234.1162,232334.0
2025-02-20 10:30:00,235.4,237.37,234.14,234.52,208265.0,233.9174,235.875,232.6654,233.043,208265.0
2025-02-20 10:40:00,234.35,234.69,232.14,233.13,224922.0,232.8741,233.2119,230.678,231.6617,224922.0
2025-02-20 10:50:00,233.3,237.75,232.44,237.34,181085.0,231.8307,236.2526,230.9761,235.8452,181085.0
2025-02-20 11:00:00,237.72,240.26,237.01,240.05,194146.0,236.2228,238.7468,235.5173,238.5382,194146.0
2025-02-20 11:10:00,240.3,242.88,238.57,240.93,227612.0,238.7866,241.3503,237.0675,239.4126,227612.0
2025-02-20 11:20:00,240.99,242.13,240.45,241.3,109588.0,239.4722,240.6051,238.9356,239.7803,109588.0
2025-02-20 11:30:00,241.3,241.9,240.65,240.99,120328.0,239.7803,240.3765,239.1344,239.4722,120328.0
2025-02-20 11:40:00,240.83,242.3,239.66,240.26,80586.0,239.3132,240.774,238.1506,238.7468,80586.0
2025-02-20 11:50:00,240.31,241.69,240.31,241.45,54233.0,238.7965,240.1678,238.7965,239.9293,54233.0
2025-02-20 12:00:00,241.32,241.79,239.82,239.87,63589.0,239.8002,240.2672,238.3096,238.3593,63589.0
2025-02-20 12:10:00,239.84,239.96,238.87,238.9,69679.0,238.3295,238.4487,237.3656,237.3954,69679.0
2025-02-20 12:20:00,238.9,239.48,237.83,239.4,130117.0,237.3954,237.9717,236.3321,237.8923,130117.0
2025-02-20 12:30:00,239.41,240.45,237.84,238.0,57001.0,237.9022,238.9356,236.3421,236.5011,57001.0
2025-02-20 12:40:00,238.0,239.57,237.86,239.27,81106.0,236.5011,238.0612,236.362,237.7631,81106.0
2025-02-20 12:50:00,239.31,239.82,238.57,239.5,76247.0,237.8028,238.3096,237.0675,237.9916,76247.0
2025-02-20 13:00:00,239.39,241.63,239.33,240.34,84554.0,237.8823,240.1082,237.8227,238.8263,84554.0
2025-02-20 13:10:00,240.31,240.47,239.4,239.4,48894.0,238.7965,238.9555,237.8923,237.8923,48894.0
2025-02-20 13:20:00,239.4,239.9,238.82,239.46,60065.0,237.8923,238.3891,237.3159,237.9519,60065.0
2025-02-20 13:30:00,239.47,240.87,239.4,239.99,139988.0,237.9618,239.353,237.8923,238.4785,139988.0
2025-02-20 13:40:00,240.0,241.19,239.34,240.44,121638.0,238.4885,239.671,237.8326,238.9257,121638.0
2025-02-20 13:50:00,240.45,240.82,240.0,240.63,77020.0,238.9356,239.3033,238.4885,239.1145,77020.0
2025-02-20 14:00:00,240.67,242.3,240.67,242.15,105600.0,239.1543,240.774,239.1543,240.6249,105600.0
2025-02-20 14:10:00,242.2,242.75,241.27,242.08,77853.0,240.6746,241.2212,239.7505,240.5554,77853.0
2025-02-20 14:20:00,242.0,243.01,241.59,243.01,64021.0,240.4759,241.4795,240.0685,241.4795,64021.0
2025-02-20 14:30:00,242.91,243.74,242.62,243.09,126464.0,241.3801,242.2049,241.092,241.559,126464.0
2025-02-20 14:40:00,243.09,243.81,243.02,243.7,87733.0,241.559,242.2745,241.4895,242.1652,87733.0
2025-02-20 14:50:00,243.69,244.94,243.54,244.62,145978.0,242.1552,243.3974,242.0062,243.0794,145978.0
2025-02-20 15:00:00,244.61,245.06,244.04,244.67,152481.0,243.0694,243.5166,242.503,243.1291,152481.0
2025-02-20 15:10:00,244.74,246.04,244.46,245.69,130708.0,243.1986,244.4904,242.9204,244.1426,130708.0
2025-02-20 15:20:00,245.69,246.17,245.17,245.34,123637.0,244.1426,244.6196,243.6259,243.7948,123637.0
2025-02-20 15:30:00,245.34,246.63,245.09,246.36,128953.0,243.7948,245.0767,243.5464,244.8084,128953.0
2025-02-20 15:40:00,246.44,246.78,243.85,244.24,138453.0,244.8879,245.2258,242.3142,242.7018,138453.0
2025-02-20 15:50:00,244.25,244.35,242.4,243.89,391996.0,242.7117,242.8111,240.8734,242.354,391996.0
2025-02-21 09:30:00,245.46,246.0,238.41,238.59,155388.0,243.9141,244.4507,236.9085,237.0874,155388.0
2025-02-21 09:40:00,238.5,242.03,238.11,241.34,58313.0,236.9979,240.5057,236.6104,239.82,58313.0
2025-02-21 09:50:00,241.28,242.08,240.93,241.88,28504.0,239.7604,240.5554,239.4126,240.3566,28504.0
2025-02-21 10:00:00,241.31,242.59,240.51,240.75,67472.0,239.7902,241.0622,238.9953,239.2338,67472.0
2025-02-21 10:10:00,240.8,240.85,238.48,239.39,46070.0,239.2834,239.3331,236.978,237.8823,46070.0
2025-02-21 10:20:00,239.25,239.62,238.62,239.27,37478.0,237.7432,238.1109,237.1172,237.7631,37478.0
2025-02-21 10:30:00,239.31,241.0,238.96,240.71,15688.0,237.8028,239.4822,237.455,239.194,15688.0
2025-02-21 10:40:00,240.63,241.26,240.38,240.81,24889.0,239.1145,239.7405,238.8661,239.2934,24889.0
2025-02-21 10:50:00,240.81,241.8,240.8,241.77,28510.0,239.2934,240.2771,239.2834,240.2473,28510.0
2025-02-21 11:00:00,241.84,242.23,241.42,242.16,42530.0,240.3169,240.7044,239.8995,240.6349,42530.0
2025-02-21 11:10:00,242.16,243.19,242.16,242.67,32360.0,240.6349,241.6584,240.6349,241.1417,32360.0
2025-02-21 11:20:00,242.67,242.75,242.01,242.23,41452.0,241.1417,241.2212,240.4858,240.7044,41452.0
2025-02-21 11:30:00,242.09,242.63,241.87,242.02,21264.0,240.5653,241.1019,240.3467,240.4958,21264.0
2025-02-21 11:40:00,242.18,242.2,241.61,241.98,20691.0,240.6547,240.6746,240.0883,240.456,20691.0
2025-02-21 11:50:00,241.96,242.02,241.43,241.67,21249.0,240.4361,240.4958,239.9095,240.148,21249.0
2025-02-21 12:00:00,241.68,241.92,240.32,240.39,16824.0,240.1579,240.3964,238.8065,238.876,16824.0
2025-02-21 12:10:00,240.24,240.46,239.38,239.67,32782.0,238.727,238.9456,237.8724,238.1606,32782.0
2025-02-21 12:20:00,239.74,240.38,239.65,240.19,48182.0,238.2301,238.8661,238.1407,238.6773,48182.0
2025-02-21 12:30:00,240.07,240.43,239.37,239.46,87074.0,238.558,238.9158,237.8624,237.9519,87074.0
2025-02-21 12:40:00,239.36,239.69,239.06,239.26,19377.0,237.8525,238.1804,237.5544,237.7531,19377.0
2025-02-21 12:50:00,239.24,239.25,230.82,233.81,252809.0,237.7333,237.7432,229.3663,232.3375,252809.0
2025-02-21 13:00:00,234.39,236.66,233.12,233.12,124012.0,232.9138,235.1695,231.6518,231.6518,124012.0
2025-02-21 13:10:00,233.42,234.65,232.38,232.74,70829.0,231.9499,233.1722,230.9165,231.2742,70829.0
2025-02-21 13:20:00,232.71,235.32,232.71,234.25,103886.0,231.2444,233.8379,231.2444,232.7747,103886.0
2025-02-21 13:30:00,234.28,235.21,233.95,234.77,54139.0,232.8045,233.7286,232.4766,233.2914,54139.0
2025-02-21 13:40:00,234.76,234.77,233.56,233.94,40230.0,233.2815,233.2914,232.089,232.4666,40230.0
2025-02-21 13:50:00,234.14,235.19,233.92,234.22,33910.0,232.6654,233.7088,232.4468,232.7449,33910.0
2025-02-21 14:00:00,234.22,234.81,233.73,234.42,36595.0,232.7449,233.3312,232.258,232.9436,36595.0
2025-02-21 14:10:00,234.43,235.21,233.97,234.12,55302.0,232.9536,233.7286,232.4965,232.6455,55302.0
2025-02-21 14:20:00,234.11,234.11,232.99,233.91,73258.0,232.6356,232.6356,231.5226,232.4368,73258.0
2025-02-21 14:30:00,233.82,235.17,233.6,233.6,42156.0,232.3474,233.6889,232.1288,232.1288,42156.0
2025-02-21 14:40:00,233.51,234.2,233.17,234.14,43157.0,232.0393,232.725,231.7015,232.6654,43157.0
2025-02-21 14:50:00,234.26,234.8,233.88,234.33,69090.0,232.7846,233.3212,232.407,232.8542,69090.0
2025-02-21 15:00:00,234.35,234.6,233.71,233.98,73703.0,232.8741,233.1225,232.2381,232.5064,73703.0
2025-02-21 15:10:00,234.22,234.88,233.87,234.23,45254.0,232.7449,233.4007,232.3971,232.7548,45254.0
2025-02-21 15:20:00,234.33,234.48,233.5,234.15,49836.0,232.8542,233.0032,232.0294,232.6753,49836.0
2025-02-21 15:30:00,234.24,235.75,234.02,235.6,56653.0,232.7648,234.2652,232.5461,234.1162,56653.0
2025-02-21 15:40:00,235.54,235.66,234.8,234.8,87956.0,234.0566,234.1758,233.3212,233.3212,87956.0
2025-02-21 15:50:00,234.9,235.01,233.58,234.24,190388.0,233.4206,233.5299,232.1089,232.7648,190388.0
2025-02-24 09:30:00,237.88,240.87,235.0,240.84,106616.0,236.3818,239.353,233.52,239.3232,106616.0
2025-02-24 09:40:00,240.87,241.74,239.13,240.54,89858.0,239.353,240.2175,237.624,239.0251,89858.0
2025-02-24 09:50:00,240.97,240.97,235.87,236.46,102288.0,239.4524,239.4524,234.3845,234.9708,102288.0
2025-02-24 10:00:00,236.46,237.46,233.0,234.9,80159.0,234.9708,235.9645,231.5326,233.4206,80159.0
2025-02-24 10:10:00,234.8,236.13,233.46,234.62,68981.0,233.3212,234.6428,231.9897,233.1424,68981.0
2025-02-24 10:20:00,234.63,237.24,234.45,236.07,47464.0,233.1523,235.7459,232.9734,234.5832,47464.0
2025-02-24 10:30:00,236.12,236.82,234.97,235.25,17497.0,234.6329,235.3285,233.4902,233.7684,17497.0
2025-02-24 10:40:00,235.32,236.0,234.56,235.42,16937.0,233.8379,234.5137,233.0827,233.9373,16937.0
2025-02-24 10:50:00,235.74,236.49,235.27,236.21,24086.0,234.2553,235.0006,233.7883,234.7223,24086.0
2025-02-24 11:00:00,235.91,236.88,235.91,236.44,13630.0,234.4242,235.3881,234.4242,234.9509,13630.0
2025-02-24 11:10:00,236.38,237.99,236.38,237.99,15192.0,234.8913,236.4911,234.8913,236.4911,15192.0
2025-02-24 11:20:00,238.09,240.08,237.99,239.84,45289.0,236.5905,238.568,236.4911,238.3295,45289.0
2025-02-24 11:30:00,239.84,239.9,237.99,238.08,31474.0,238.3295,238.3891,236.4911,236.5806,31474.0
2025-02-24 11:40:00,238.35,239.01,238.06,238.69,20883.0,236.8489,237.5047,236.5607,237.1867,20883.0
2025-02-24 11:50:00,238.58,238.87,237.54,237.55,22204.0,237.0774,237.3656,236.044,236.0539,22204.0
2025-02-24 12:00:00,237.8,238.9,237.58,238.54,17338.0,236.3023,237.3954,236.0837,237.0377,17338.0
2025-02-24 12:10:00,238.49,239.26,238.36,239.22,12431.0,236.988,237.7531,236.8588,237.7134,12431.0
2025-02-24 12:20:00,239.22,239.79,239.01,239.24,30259.0,237.7134,238.2798,237.5047,237.7333,30259.0
2025-02-24 12:30:00,239.01,239.43,238.42,239.24,7568.0,237.5047,237.9221,236.9184,237.7333,7568.0
2025-02-24 12:40:00,239.34,239.72,238.99,239.18,12707.0,237.8326,238.2102,237.4848,237.6736,12707.0
2025-02-24 12:50:00,239.07,239.75,239.01,239.58,18180.0,237.5643,238.24,237.5047,238.0711,18180.0
2025-02-24 13:00:00,239.52,239.53,238.46,238.84,12680.0,238.0115,238.0214,236.9582,237.3358,12680.0
2025-02-24 13:10:00,239.0,239.4,238.35,239.3,9521.0,237.4948,237.8923,236.8489,237.7929,9521.0
2025-02-24 13:20:00,239.28,239.78,238.92,239.63,11476.0,237.773,238.2699,237.4153,238.1208,11476.0
2025-02-24 13:30:00,239.52,239.58,238.98,239.34,13466.0,238.0115,238.0711,237.4749,237.8326,13466.0
2025-02-24 13:40:00,239.44,239.57,238.87,239.04,15075.0,237.932,238.0612,237.3656,237.5345,15075.0
2025-02-24 13:50:00,239.04,239.12,238.71,238.99,14979.0,237.5345,237.614,237.2066,237.4848,14979.0
2025-02-24 14:00:00,239.01,239.71,238.82,239.04,11341.0,237.5047,238.2003,237.3159,237.5345,11341.0
2025-02-24 14:10:00,239.22,239.3,238.68,238.69,9583.0,237.7134,237.7929,237.1768,237.1867,9583.0
2025-02-24 14:20:00,238.37,238.77,238.07,238.51,6469.0,236.8687,237.2662,236.5706,237.0079,6469.0
2025-02-24 14:30:00,238.71,239.06,238.47,238.89,15580.0,237.2066,237.5544,236.9681,237.3855,15580.0
2025-02-24 14:40:00,238.84,239.02,238.35,238.36,9365.0,237.3358,237.5146,236.8489,236.8588,9365.0
2025-02-24 14:50:00,238.34,238.94,238.34,238.45,22191.0,236.8389,237.4352,236.8389,236.9482,22191.0
2025-02-24 15:00:00,238.45,238.48,237.84,238.4,13552.0,236.9482,236.978,236.3421,236.8986,13552.0
2025-02-24 15:10:00,238.17,238.81,238.03,238.81,20632.0,236.67,237.306,236.5309,237.306,20632.0
2025-02-24 15:20:00,238.59,239.03,237.97,238.46,14916.0,237.0874,237.5246,236.4713,236.9582,14916.0
2025-02-24 15:30:00,238.17,238.66,238.06,238.34,27912.0,236.67,237.1569,236.5607,236.8389,27912.0
2025-02-24 15:40:00,238.28,238.74,238.0,238.58,29722.0,236.7793,237.2364,236.5011,237.0774,29722.0
2025-02-24 15:50:00,238.58,238.62,237.27,237.66,191457.0,237.0774,237.1172,235.7757,236.1632,191457.0
2025-02-25 09:30:00,237.5,238.96,235.87,237.49,31154.0,236.0042,237.455,234.3845,235.9943,31154.0
2025-02-25 09:40:00,237.42,237.58,235.3,235.57,20133.0,235.9247,236.0837,233.8181,234.0864,20133.0
2025-02-25 09:50:00,235.41,235.41,232.75,234.76,35016.0,233.9274,233.9274,231.2841,233.2815,35016.0
2025-02-25 10:00:00,234.0,234.25,231.68,232.18,29390.0,232.5263,232.7747,230.2209,230.7177,29390.0
2025-02-25 10:10:00,232.42,232.91,230.85,231.0,23386.0,230.9562,231.4431,229.3961,229.5452,23386.0
2025-02-25 10:20:00,230.87,231.88,230.55,230.62,21177.0,229.416,230.4196,229.098,229.1676,21177.0
2025-02-25 10:30:00,230.9,232.6,230.63,232.59,29214.0,229.4458,231.1351,229.1775,231.1251,29214.0
2025-02-25 10:40:00,232.6,234.13,232.09,233.0,34995.0,231.1351,232.6554,230.6283,231.5326,34995.0
2025-02-25 10:50:00,232.99,234.8,232.81,233.28,100918.0,231.5226,233.3212,231.3438,231.8108,100918.0
2025-02-25 11:00:00,233.22,233.33,231.91,233.15,21955.0,231.7512,231.8605,230.4494,231.6816,21955.0
2025-02-25 11:10:00,232.91,233.78,232.9,233.51,23879.0,231.4431,232.3076,231.4332,232.0393,23879.0
2025-02-25 11:20:00,233.51,233.78,232.55,232.91,26696.0,232.0393,232.3076,231.0854,231.4431,26696.0
2025-02-25 11:30:00,232.91,233.41,232.02,233.1,24443.0,231.4431,231.94,230.5587,231.6319,24443.0
2025-02-25 11:40:00,233.17,233.94,232.24,233.78,33051.0,231.7015,232.4666,230.7773,232.3076,33051.0
2025-02-25 11:50:00,233.68,234.19,233.07,233.65,21505.0,232.2083,232.7151,231.6021,232.1785,21505.0
2025-02-25 12:00:00,233.65,234.13,233.32,233.77,20998.0,232.1785,232.6554,231.8505,232.2977,20998.0
2025-02-25 12:10:00,233.59,234.38,233.59,234.19,14169.0,232.1188,232.9039,232.1188,232.7151,14169.0
2025-02-25 12:20:00,234.28,234.32,233.48,233.61,11279.0,232.8045,232.8442,232.0095,232.1387,11279.0
2025-02-25 12:30:00,233.67,234.73,233.52,234.59,14445.0,232.1983,233.2517,232.0493,233.1125,14445.0
2025-02-25 12:40:00,234.6,235.06,234.43,234.82,13267.0,233.1225,233.5796,232.9536,233.3411,13267.0
2025-02-25 12:50:00,234.83,235.69,234.83,235.69,13140.0,233.351,234.2056,233.351,234.2056,13140.0
2025-02-25 13:00:00,235.67,237.9,235.58,237.63,36891.0,234.1857,236.4017,234.0963,236.1334,36891.0
2025-02-25 13:10:00,237.68,237.9,236.13,236.65,40660.0,236.1831,236.4017,234.6428,235.1596,40660.0
2025-02-25 13:20:00,236.82,236.97,235.88,235.88,15379.0,235.3285,235.4776,234.3944,234.3944,15379.0
2025-02-25 13:30:00,235.89,237.01,235.87,237.01,7715.0,234.4044,235.5173,234.3845,235.5173,7715.0
2025-02-25 13:40:00,236.99,237.4,236.82,237.25,5882.0,235.4974,235.9048,235.3285,235.7558,5882.0
2025-02-25 13:50:00,237.38,237.65,236.93,237.22,14492.0,235.885,236.1533,235.4378,235.726,14492.0
2025-02-25 14:00:00,237.28,237.66,237.18,237.56,13230.0,235.7856,236.1632,235.6862,236.0638,13230.0
2025-02-25 14:10:00,237.63,237.83,236.93,237.25,17193.0,236.1334,236.3321,235.4378,235.7558,17193.0
2025-02-25 14:20:00,237.22,237.45,236.56,236.66,22145.0,235.726,235.9545,235.0701,235.1695,22145.0
2025-02-25 14:30:00,236.58,238.29,236.58,238.29,24899.0,235.09,236.7892,235.09,236.7892,24899.0
2025-02-25 14:40:00,238.34,238.76,237.92,238.37,14646.0,236.8389,237.2563,236.4216,236.8687,14646.0
2025-02-25 14:50:00,238.45,238.8,238.0,238.16,17053.0,236.9482,237.296,236.5011,236.6601,17053.0
2025-02-25 15:00:00,238.14,238.45,237.6,238.2,14732.0,236.6402,236.9482,236.1036,236.6998,14732.0
2025-02-25 15:10:00,238.05,238.4,237.77,238.12,20110.0,236.5508,236.8986,236.2725,236.6203,20110.0
2025-02-25 15:20:00,237.96,239.2,237.96,239.1,32051.0,236.4613,237.6935,236.4613,237.5941,32051.0
2025-02-25 15:30:00,239.2,239.2,237.77,238.04,48329.0,237.6935,237.6935,236.2725,236.5408,48329.0
2025-02-25 15:40:00,237.71,238.45,237.64,238.32,27471.0,236.2129,236.9482,236.1433,236.8191,27471.0
2025-02-25 15:50:00,238.15,238.77,237.34,237.67,156607.0,236.6501,237.2662,235.8452,236.1731,156607.0
2025-02-26 09:30:00,239.37,243.97,238.41,243.38,53965.0,237.8624,242.4335,236.9085,241.8472,53965.0
2025-02-26 09:40:00,243.87,245.33,241.87,245.27,30015.0,242.3341,243.7849,240.3467,243.7253,30015.0
2025-02-26 09:50:00,245.27,246.38,244.61,245.98,30262.0,243.7253,244.8283,243.0694,244.4308,30262.0
2025-02-26 10:00:00,246.1,247.29,245.33,245.9,42212.0,244.5501,245.7326,243.7849,244.3513,42212.0
2025-02-26 10:10:00,246.18,247.49,245.84,247.49,31477.0,244.6296,245.9313,244.2917,245.9313,31477.0
2025-02-26 10:20:00,247.36,247.75,246.1,246.3,27048.0,245.8021,246.1897,244.5501,244.7488,27048.0
2025-02-26 10:30:00,246.29,246.95,245.66,246.26,19057.0,244.7389,245.3947,244.1128,244.709,19057.0
2025-02-26 10:40:00,246.22,246.95,245.94,246.45,17209.0,244.6693,245.3947,244.3911,244.8979,17209.0
2025-02-26 10:50:00,246.22,246.85,245.73,246.55,15872.0,244.6693,245.2953,244.1824,244.9972,15872.0
2025-02-26 11:00:00,246.74,247.37,245.78,246.04,29106.0,245.186,245.8121,244.2321,244.4904,29106.0
2025-02-26 11:10:00,246.22,246.54,245.66,246.3,34596.0,244.6693,244.9873,244.1128,244.7488,34596.0
2025-02-26 11:20:00,246.31,246.69,245.85,246.04,33612.0,244.7587,245.1363,244.3016,244.4904,33612.0
2025-02-26 11:30:00,246.0,246.14,245.39,246.07,17838.0,244.4507,244.5898,243.8445,244.5202,17838.0
2025-02-26 11:40:00,246.07,246.91,245.68,246.84,22800.0,244.5202,245.355,244.1327,245.2854,22800.0
2025-02-26 11:50:00,246.81,247.53,246.81,247.27,25947.0,245.2556,245.9711,245.2556,245.7127,25947.0
2025-02-26 12:00:00,247.26,247.26,246.37,246.58,16794.0,245.7028,245.7028,244.8184,245.027,16794.0
2025-02-26 12:10:00,246.58,246.95,246.04,246.36,13288.0,245.027,245.3947,244.4904,244.8084,13288.0
2025-02-26 12:20:00,246.28,246.47,245.75,246.28,28339.0,244.7289,244.9177,244.2023,244.7289,28339.0
2025-02-26 12:30:00,246.33,246.51,245.16,245.64,12461.0,244.7786,244.9575,243.616,244.093,12461.0
2025-02-26 12:40:00,245.56,246.01,245.39,245.67,11693.0,244.0135,244.4606,243.8445,244.1228,11693.0
2025-02-26 12:50:00,245.82,245.82,244.79,245.19,17207.0,244.2718,244.2718,243.2483,243.6458,17207.0
2025-02-26 13:00:00,245.12,245.57,244.84,245.25,15109.0,243.5762,244.0234,243.298,243.7054,15109.0
2025-02-26 13:10:00,245.38,245.73,244.9,245.72,17441.0,243.8346,244.1824,243.3576,244.1725,17441.0
2025-02-26 13:20:00,245.71,246.22,245.12,245.12,10161.0,244.1625,244.6693,243.5762,243.5762,10161.0
2025-02-26 13:30:00,245.27,245.82,245.13,245.21,7908.0,243.7253,244.2718,243.5862,243.6657,7908.0
2025-02-26 13:40:00,245.0,245.4,244.3,244.59,30029.0,243.457,243.8545,242.7614,243.0496,30029.0
2025-02-26 13:50:00,244.93,244.98,243.77,244.14,9127.0,243.3874,243.4371,242.2347,242.6024,9127.0
2025-02-26 14:00:00,243.77,244.17,243.0,243.0,14842.0,242.2347,242.6322,241.4696,241.4696,14842.0
2025-02-26 14:10:00,243.19,243.68,243.08,243.56,13846.0,241.6584,242.1453,241.5491,242.0261,13846.0
2025-02-26 14:20:00,243.7,244.19,243.37,243.54,6594.0,242.1652,242.6521,241.8373,242.0062,6594.0
2025-02-26 14:30:00,243.41,243.98,243.32,243.84,7032.0,241.877,242.4434,241.7876,242.3043,7032.0
2025-02-26 14:40:00,243.91,244.28,243.67,243.89,4631.0,242.3738,242.7415,242.1354,242.354,4631.0
2025-02-26 14:50:00,243.85,243.95,242.51,242.64,11382.0,242.3142,242.4136,240.9827,241.1118,11382.0
2025-02-26 15:00:00,242.62,243.14,242.43,243.01,10903.0,241.092,241.6087,240.9032,241.4795,10903.0
2025-02-26 15:10:00,243.06,243.64,243.06,243.48,6839.0,241.5292,242.1056,241.5292,241.9466,6839.0
2025-02-26 15:20:00,243.31,243.83,243.24,243.64,9739.0,241.7776,242.2944,241.7081,242.1056,9739.0
2025-02-26 15:30:00,243.62,243.81,243.14,243.44,14578.0,242.0857,242.2745,241.6087,241.9068,14578.0
2025-02-26 15:40:00,243.47,244.73,243.29,244.62,23725.0,241.9366,243.1887,241.7578,243.0794,23725.0
2025-02-26 15:50:00,244.82,244.94,244.01,244.24,138808.0,243.2781,243.3974,242.4732,242.7018,138808.0
2025-02-27 09:30:00,246.65,248.65,245.0,246.73,102611.0,245.0966,247.084,243.457,245.1761,102611.0
2025-02-27 09:40:00,247.02,247.35,243.83,244.78,34751.0,245.4643,245.7922,242.2944,243.2384,34751.0
2025-02-27 09:50:00,243.77,244.04,238.99,238.99,51955.0,242.2347,242.503,237.4848,237.4848,51955.0
2025-02-27 10:00:00,238.51,241.86,237.0,241.21,37253.0,237.0079,240.3368,235.5074,239.6909,37253.0
2025-02-27 10:10:00,241.64,244.95,241.14,244.31,19747.0,240.1181,243.4073,239.6213,242.7713,19747.0
2025-02-27 10:20:00,243.68,245.72,243.67,244.52,20552.0,242.1453,244.1725,242.1354,242.98,20552.0
2025-02-27 10:30:00,244.2,245.42,243.51,244.49,12908.0,242.662,243.8743,241.9764,242.9502,12908.0
2025-02-27 10:40:00,244.23,245.5,244.15,244.76,43182.0,242.6918,243.9538,242.6123,243.2185,43182.0
2025-02-27 10:50:00,244.43,245.04,243.93,245.0,7738.0,242.8906,243.4967,242.3937,243.457,7738.0
2025-02-27 11:00:00,245.02,246.32,244.96,246.29,14093.0,243.4769,244.7687,243.4172,244.7389,14093.0
2025-02-27 11:10:00,246.41,246.83,245.6,246.39,19586.0,244.8581,245.2755,244.0532,244.8382,19586.0
2025-02-27 11:20:00,246.79,246.97,245.12,245.65,16355.0,245.2357,245.4146,243.5762,244.1029,16355.0
2025-02-27 11:30:00,245.56,245.9,244.86,245.21,20932.0,244.0135,244.3513,243.3179,243.6657,20932.0
2025-02-27 11:40:00,245.21,245.21,244.58,244.7,6223.0,243.6657,243.6657,243.0396,243.1589,6223.0
2025-02-27 11:50:00,244.89,245.04,244.15,244.22,13505.0,243.3477,243.4967,242.6123,242.6819,13505.0
2025-02-27 12:00:00,244.43,245.06,244.32,244.32,7026.0,242.8906,243.5166,242.7813,242.7813,7026.0
2025-02-27 12:10:00,244.38,244.43,243.9,244.24,10450.0,242.8409,242.8906,242.3639,242.7018,10450.0
2025-02-27 12:20:00,244.29,244.76,243.94,244.76,7031.0,242.7515,243.2185,242.4037,243.2185,7031.0
2025-02-27 12:30:00,244.55,245.3,244.49,244.78,18711.0,243.0098,243.7551,242.9502,243.2384,18711.0
2025-02-27 12:40:00,244.84,245.0,244.03,244.78,6084.0,243.298,243.457,242.4931,243.2384,6084.0
2025-02-27 12:50:00,244.79,244.81,244.22,244.5,8594.0,243.2483,243.2682,242.6819,242.9601,8594.0
2025-02-27 13:00:00,244.65,244.93,244.33,244.57,4309.0,243.1092,243.3874,242.7912,243.0297,4309.0
2025-02-27 13:10:00,244.71,245.65,244.57,244.93,93676.0,243.1688,244.1029,243.0297,243.3874,93676.0
2025-02-27 13:20:00,244.72,245.27,244.47,244.71,12732.0,243.1787,243.7253,242.9303,243.1688,12732.0
2025-02-27 13:30:00,244.54,245.38,244.54,244.86,8595.0,242.9999,243.8346,242.9999,243.3179,8595.0
2025-02-27 13:40:00,245.11,245.11,244.28,244.59,12686.0,243.5663,243.5663,242.7415,243.0496,12686.0
2025-02-27 13:50:00,244.66,244.66,244.1,244.11,4992.0,243.1191,243.1191,242.5627,242.5726,4992.0
2025-02-27 14:00:00,243.87,243.87,243.27,243.44,11692.0,242.3341,242.3341,241.7379,241.9068,11692.0
2025-02-27 14:10:00,243.29,243.56,242.07,242.66,18982.0,241.7578,242.0261,240.5454,241.1317,18982.0
2025-02-27 14:20:00,242.69,242.92,241.74,241.74,10326.0,241.1615,241.3901,240.2175,240.2175,10326.0
2025-02-27 14:30:00,241.84,241.85,240.2,240.43,21063.0,240.3169,240.3268,238.6872,238.9158,21063.0
2025-02-27 14:40:00,240.43,241.27,239.2,240.78,20778.0,238.9158,239.7505,237.6935,239.2636,20778.0
2025-02-27 14:50:00,240.78,241.6,240.76,240.81,14478.0,239.2636,240.0784,239.2437,239.2934,14478.0
2025-02-27 15:00:00,240.84,240.84,239.53,239.57,22569.0,239.3232,239.3232,238.0214,238.0612,22569.0
2025-02-27 15:10:00,239.57,240.06,238.89,239.18,34161.0,238.0612,238.5481,237.3855,237.6736,34161.0
2025-02-27 15:20:00,239.04,239.93,238.25,238.42,34552.0,237.5345,238.4189,236.7495,236.9184,34552.0
2025-02-27 15:30:00,238.49,239.63,238.29,239.06,31168.0,236.988,238.1208,236.7892,237.5544,31168.0
2025-02-27 15:40:00,239.06,239.37,238.72,239.22,41756.0,237.5544,237.8624,237.2165,237.7134,41756.0
2025-02-27 15:50:00,239.06,239.78,237.87,237.99,225263.0,237.5544,238.2699,236.3719,236.4911,225263.0
2025-02-28 09:30:00,238.5,240.72,237.5,239.52,31039.0,236.9979,239.2039,236.0042,238.0115,31039.0
2025-02-28 09:40:00,239.63,241.0,238.86,240.27,13803.0,238.1208,239.4822,237.3557,238.7568,13803.0
2025-02-28 09:50:00,240.51,241.5,240.0,241.5,23182.0,238.9953,239.979,238.4885,239.979,23182.0
2025-02-28 10:00:00,241.29,242.67,241.06,241.2,66646.0,239.7704,241.1417,239.5418,239.6809,66646.0
2025-02-28 10:10:00,241.27,242.94,241.17,242.07,108105.0,239.7505,241.41,239.6511,240.5454,108105.0
2025-02-28 10:20:00,242.0,242.8,241.61,242.47,32773.0,240.4759,241.2708,240.0883,240.9429,32773.0
2025-02-28 10:30:00,242.48,242.69,241.55,241.81,70590.0,240.9529,241.1615,240.0287,240.2871,70590.0
2025-02-28 10:40:00,242.14,244.27,242.0,244.27,63920.0,240.615,242.7316,240.4759,242.7316,63920.0
2025-02-28 10:50:00,244.37,245.12,244.14,244.83,32165.0,242.831,243.5762,242.6024,243.2881,32165.0
2025-02-28 11:00:00,244.67,245.39,244.39,244.75,24223.0,243.1291,243.8445,242.8508,243.2086,24223.0
2025-02-28 11:10:00,244.84,244.97,243.7,244.54,13990.0,243.298,243.4272,242.1652,242.9999,13990.0
2025-02-28 11:20:00,244.59,244.91,243.71,243.76,21897.0,243.0496,243.3676,242.1751,242.2248,21897.0
2025-02-28 11:30:00,243.76,244.33,243.33,244.06,33151.0,242.2248,242.7912,241.7975,242.5229,33151.0
2025-02-28 11:40:00,244.19,245.36,244.19,244.99,29262.0,242.6521,243.8147,242.6521,243.447,29262.0
2025-02-28 11:50:00,244.99,245.42,244.57,244.57,18407.0,243.447,243.8743,243.0297,243.0297,18407.0
2025-02-28 12:00:00,244.45,244.45,243.81,243.95,25996.0,242.9104,242.9104,242.2745,242.4136,25996.0
2025-02-28 12:10:00,244.0,244.39,243.62,244.26,23582.0,242.4633,242.8508,242.0857,242.7216,23582.0
2025-02-28 12:20:00,244.12,244.23,242.93,243.06,28070.0,242.5825,242.6918,241.4,241.5292,28070.0
2025-02-28 12:30:00,242.9,243.48,242.79,243.48,16959.0,241.3702,241.9466,241.2609,241.9466,16959.0
2025-02-28 12:40:00,243.43,243.43,242.23,242.41,12998.0,241.8969,241.8969,240.7044,240.8833,12998.0
2025-02-28 12:50:00,242.26,242.98,241.63,242.04,17068.0,240.7342,241.4497,240.1082,240.5156,17068.0
2025-02-28 13:00:00,241.79,241.91,241.06,241.21,24104.0,240.2672,240.3864,239.5418,239.6909,24104.0
2025-02-28 13:10:00,241.2,241.65,240.59,240.89,18611.0,239.6809,240.1281,239.0748,239.3729,18611.0
2025-02-28 13:20:00,240.54,241.14,240.34,240.97,22077.0,239.0251,239.6213,238.8263,239.4524,22077.0
2025-02-28 13:30:00,240.86,242.02,240.73,241.83,54927.0,239.3431,240.4958,239.2139,240.3069,54927.0
2025-02-28 13:40:00,241.83,241.87,241.01,241.3,22705.0,240.3069,240.3467,239.4921,239.7803,22705.0
2025-02-28 13:50:00,241.3,241.94,240.85,240.85,11466.0,239.7803,240.4163,239.3331,239.3331,11466.0
2025-02-28 14:00:00,240.93,241.45,240.4,241.23,18917.0,239.4126,239.9293,238.886,239.7107,18917.0
2025-02-28 14:10:00,241.26,241.65,240.96,241.65,26353.0,239.7405,240.1281,239.4424,240.1281,26353.0
2025-02-28 14:20:00,241.57,241.65,240.93,241.36,21671.0,240.0486,240.1281,239.4126,239.8399,21671.0
2025-02-28 14:30:00,241.16,243.44,241.15,243.43,36646.0,239.6412,241.9068,239.6312,241.8969,36646.0
2025-02-28 14:40:00,243.26,243.95,243.05,243.81,33923.0,241.7279,242.4136,241.5193,242.2745,33923.0
2025-02-28 14:50:00,243.81,244.04,243.4,243.68,18836.0,242.2745,242.503,241.8671,242.1453,18836.0
2025-02-28 15:00:00,243.67,244.21,243.67,244.09,22729.0,242.1354,242.672,242.1354,242.5527,22729.0
2025-02-28 15:10:00,244.06,244.33,243.33,243.33,16296.0,242.5229,242.7912,241.7975,241.7975,16296.0
2025-02-28 15:20:00,243.33,244.34,242.99,244.2,21562.0,241.7975,242.8011,241.4596,242.662,21562.0
2025-02-28 15:30:00,244.06,244.28,243.44,243.88,32056.0,242.5229,242.7415,241.9068,242.344,32056.0
2025-02-28 15:40:00,243.6,244.95,243.6,244.65,34127.0,242.0658,243.4073,242.0658,243.1092,34127.0
2025-02-28 15:50:00,244.78,246.54,244.52,246.03,280494.0,243.2384,244.9873,242.98,244.4805,280494.0
2025-03-03 09:30:00,246.67,251.41,246.67,249.5,51107.0,245.1165,249.8266,245.1165,247.9286,51107.0
2025-03-03 09:40:00,249.49,249.91,247.73,249.49,53471.0,247.9187,248.3361,246.1698,247.9187,53471.0
2025-03-03 09:50:00,249.06,249.91,246.98,247.81,75757.0,247.4914,248.3361,245.4245,246.2493,75757.0
2025-03-03 10:00:00,247.62,250.22,246.38,249.56,71379.0,246.0605,248.6441,244.8283,247.9883,71379.0
2025-03-03 10:10:00,249.56,250.66,249.08,249.95,38689.0,247.9883,249.0813,247.5113,248.3758,38689.0
2025-03-03 10:20:00,249.81,251.4,249.81,251.11,29758.0,248.2367,249.8167,248.2367,249.5285,29758.0
2025-03-03 10:30:00,250.79,251.44,249.53,250.19,21017.0,249.2105,249.8564,247.9585,248.6143,21017.0
2025-03-03 10:40:00,249.96,251.0,249.1,249.31,27878.0,248.3857,249.4192,247.5312,247.7398,27878.0
2025-03-03 10:50:00,249.3,249.5,247.68,247.68,18155.0,247.7299,247.9286,246.1201,246.1201,18155.0
2025-03-03 11:00:00,247.92,249.25,247.41,247.58,20218.0,246.3586,247.6802,245.8518,246.0207,20218.0
2025-03-03 11:10:00,247.79,247.98,247.22,247.59,16542.0,246.2294,246.4182,245.663,246.0307,16542.0
2025-03-03 11:20:00,247.59,248.01,246.85,246.85,16049.0,246.0307,246.448,245.2953,245.2953,16049.0
2025-03-03 11:30:00,246.86,247.14,246.16,246.78,16647.0,245.3053,245.5835,244.6097,245.2258,16647.0
2025-03-03 11:40:00,246.88,246.99,246.27,246.91,17142.0,245.3251,245.4345,244.719,245.355,17142.0
2025-03-03 11:50:00,247.07,247.32,246.66,247.19,25740.0,245.5139,245.7624,245.1065,245.6332,25740.0
2025-03-03 12:00:00,247.06,248.21,246.9,247.74,14033.0,245.504,246.6468,245.345,246.1797,14033.0
2025-03-03 12:10:00,247.6,248.16,247.6,247.98,4568.0,246.0406,246.5971,246.0406,246.4182,4568.0
2025-03-03 12:20:00,247.86,248.11,247.67,248.11,10433.0,246.299,246.5474,246.1102,246.5474,10433.0
2025-03-03 12:30:00,247.99,248.17,247.68,248.03,25182.0,246.4282,246.607,246.1201,246.4679,25182.0
2025-03-03 12:40:00,248.19,248.75,247.81,248.37,30827.0,246.6269,247.1834,246.2493,246.8058,30827.0
2025-03-03 12:50:00,248.23,248.3,246.68,247.13,19265.0,246.6666,246.7362,245.1264,245.5736,19265.0
2025-03-03 13:00:00,246.98,247.0,245.0,245.15,15848.0,245.4245,245.4444,243.457,243.606,15848.0
2025-03-03 13:10:00,245.0,246.0,244.63,244.63,59435.0,243.457,244.4507,243.0893,243.0893,59435.0
2025-03-03 13:20:00,244.84,245.28,243.87,243.89,18323.0,243.298,243.7352,242.3341,242.354,18323.0
2025-03-03 13:30:00,243.71,244.25,243.33,243.34,10896.0,242.1751,242.7117,241.7975,241.8074,10896.0
2025-03-03 13:40:00,243.72,245.29,243.59,244.8,11183.0,242.185,243.7452,242.0559,243.2582,11183.0
2025-03-03 13:50:00,244.69,244.96,244.02,244.94,7896.0,243.1489,243.4172,242.4832,243.3974,7896.0
2025-03-03 14:00:00,244.65,245.51,244.47,245.37,36310.0,243.1092,243.9638,242.9303,243.8247,36310.0
2025-03-03 14:10:00,245.25,245.51,244.4,245.02,10640.0,243.7054,243.9638,242.8608,243.4769,10640.0
2025-03-03 14:20:00,244.73,244.92,244.22,244.45,7268.0,243.1887,243.3775,242.6819,242.9104,7268.0
2025-03-03 14:30:00,244.42,245.08,244.25,244.98,10382.0,242.8806,243.5365,242.7117,243.4371,10382.0
2025-03-03 14:40:00,244.99,245.25,244.24,244.24,9749.0,243.447,243.7054,242.7018,242.7018,9749.0
2025-03-03 14:50:00,244.46,244.7,242.74,242.96,31137.0,242.9204,243.1589,241.2112,241.4298,31137.0
2025-03-03 15:00:00,242.76,242.79,240.8,240.99,35717.0,241.2311,241.2609,239.2834,239.4722,35717.0
2025-03-03 15:10:00,241.24,241.34,240.0,240.12,39423.0,239.7207,239.82,238.4885,238.6077,39423.0
2025-03-03 15:20:00,240.14,240.34,238.74,238.96,25164.0,238.6276,238.8263,237.2364,237.455,25164.0
2025-03-03 15:30:00,238.95,239.72,238.47,238.49,36805.0,237.4451,238.2102,236.9681,236.988,36805.0
2025-03-03 15:40:00,238.49,239.62,237.71,239.38,39233.0,236.988,238.1109,236.2129,237.8724,39233.0
2025-03-03 15:50:00,239.15,241.21,239.15,241.0,247784.0,237.6438,239.6909,237.6438,239.4822,247784.0
2025-03-04 09:30:00,236.31,236.31,226.55,229.99,233597.0,234.8217,234.8217,225.1232,228.5415,233597.0
2025-03-04 09:40:00,230.0,230.0,226.8,227.1,107187.0,228.5515,228.5515,225.3716,225.6697,107187.0
2025-03-04 09:50:00,227.0,227.28,224.55,224.85,134958.0,225.5703,225.8486,223.1358,223.4339,134958.0
2025-03-04 10:00:00,224.57,226.95,223.97,224.87,179768.0,223.1557,225.5207,222.5594,223.4538,179768.0
2025-03-04 10:10:00,224.62,225.52,221.25,221.67,104139.0,223.2053,224.0997,219.8566,220.2739,104139.0
2025-03-04 10:20:00,221.67,223.76,221.23,222.8,98418.0,220.2739,222.3508,219.8367,221.3968,98418.0
2025-03-04 10:30:00,222.81,224.33,222.81,223.36,83101.0,221.4067,222.9172,221.4067,221.9533,83101.0
2025-03-04 10:40:00,223.1,225.62,223.05,225.2,59216.0,221.6949,224.199,221.6452,223.7817,59216.0
2025-03-04 10:50:00,225.25,225.4,223.31,223.74,40298.0,223.8314,223.9804,221.9036,222.3309,40298.0
2025-03-04 11:00:00,223.91,224.54,221.64,222.28,103009.0,222.4998,223.1258,220.2441,220.8801,103009.0
2025-03-04 11:10:00,222.0,223.38,221.48,221.64,74458.0,220.6018,221.9731,220.0851,220.2441,74458.0
2025-03-04 11:20:00,221.69,222.33,220.35,220.93,87890.0,220.2938,220.9298,218.9622,219.5386,87890.0
2025-03-04 11:30:00,221.05,222.48,220.96,221.63,68072.0,219.6578,221.0788,219.5684,220.2342,68072.0
2025-03-04 11:40:00,221.42,222.94,221.42,222.68,46260.0,220.0255,221.5359,220.0255,221.2776,46260.0
2025-03-04 11:50:00,222.65,223.02,221.82,222.49,53364.0,221.2477,221.6154,220.423,221.0888,53364.0
2025-03-04 12:00:00,222.52,222.72,221.56,221.97,37971.0,221.1186,221.3173,220.1646,220.572,37971.0
2025-03-04 12:10:00,222.11,224.33,222.11,224.33,43029.0,220.7111,222.9172,220.7111,222.9172,43029.0
2025-03-04 12:20:00,224.42,225.3,223.89,225.05,55997.0,223.0066,223.8811,222.4799,223.6326,55997.0
2025-03-04 12:30:00,224.9,226.25,224.5,225.75,31973.0,223.4836,224.8251,223.0861,224.3282,31973.0
2025-03-04 12:40:00,225.93,226.91,225.4,226.19,24229.0,224.5071,225.4809,223.9804,224.7655,24229.0
2025-03-04 12:50:00,225.82,226.54,225.19,225.83,23469.0,224.3978,225.1132,223.7717,224.4077,23469.0
2025-03-04 13:00:00,225.85,226.42,225.01,226.12,55738.0,224.4276,224.994,223.5929,224.6959,55738.0
2025-03-04 13:10:00,226.0,226.58,225.44,225.73,47950.0,224.5766,225.153,224.0202,224.3083,47950.0
2025-03-04 13:20:00,225.81,226.04,224.92,225.45,35831.0,224.3878,224.6164,223.5034,224.0301,35831.0
2025-03-04 13:30:00,225.08,226.17,224.81,225.93,38439.0,223.6624,224.7456,223.3941,224.5071,38439.0
2025-03-04 13:40:00,226.13,226.39,225.82,226.06,53302.0,224.7058,224.9642,224.3978,224.6363,53302.0
2025-03-04 13:50:00,225.83,227.44,225.59,226.84,56741.0,224.4077,226.0076,224.1692,225.4114,56741.0
2025-03-04 14:00:00,226.94,229.99,226.94,228.72,51653.0,225.5107,228.5415,225.5107,227.2795,51653.0
2025-03-04 14:10:00,228.69,229.63,228.27,229.14,23804.0,227.2497,228.1838,226.8324,227.6969,23804.0
2025-03-04 14:20:00,229.02,230.49,229.0,229.39,31472.0,227.5776,229.0384,227.5578,227.9453,31472.0
2025-03-04 14:30:00,229.68,229.8,228.47,228.78,30210.0,228.2335,228.3527,227.0311,227.3391,30210.0
2025-03-04 14:40:00,228.74,230.18,228.74,229.45,37605.0,227.2994,228.7303,227.2994,228.0049,37605.0
2025-03-04 14:50:00,229.45,230.9,229.04,230.72,50437.0,228.0049,229.4458,227.5975,229.2669,50437.0
2025-03-04 15:00:00,230.72,231.71,230.1,230.39,72319.0,229.2669,230.2507,228.6508,228.939,72319.0
2025-03-04 15:10:00,230.39,230.75,230.06,230.26,28501.0,228.939,229.2967,228.6111,228.8098,28501.0
2025-03-04 15:20:00,230.4,231.59,230.21,230.91,36236.0,228.9489,230.1314,228.7601,229.4557,36236.0
2025-03-04 15:30:00,231.03,231.03,227.9,227.95,45545.0,229.575,229.575,226.4647,226.5144,45545.0
2025-03-04 15:40:00,227.84,228.53,227.07,227.08,45552.0,226.4051,227.0907,225.6399,225.6498,45552.0
2025-03-04 15:50:00,227.01,227.12,225.91,226.89,325181.0,225.5803,225.6896,224.4872,225.461,325181.0
2025-03-05 09:30:00,228.06,228.9,225.04,226.5,127427.0,226.6237,227.4584,223.6227,225.0735,127427.0
2025-03-05 09:40:00,226.48,228.86,226.0,227.37,51483.0,225.0536,227.4186,224.5766,225.938,51483.0
2025-03-05 09:50:00,227.34,228.84,227.33,228.01,43579.0,225.9082,227.3988,225.8983,226.574,43579.0
2025-03-05 10:00:00,228.24,231.94,227.98,230.58,84933.0,226.8025,230.4792,226.5442,229.1278,84933.0
2025-03-05 10:10:00,230.81,231.71,228.33,228.34,108405.0,229.3564,230.2507,226.892,226.9019,108405.0
2025-03-05 10:20:00,228.53,229.88,226.92,228.52,62080.0,227.0907,228.4322,225.4909,227.0808,62080.0
2025-03-05 10:30:00,228.52,229.93,227.93,229.72,42386.0,227.0808,228.4819,226.4945,228.2732,42386.0
2025-03-05 10:40:00,229.72,229.72,228.1,228.46,46386.0,228.2732,228.2732,226.6634,227.0212,46386.0
2025-03-05 10:50:00,228.43,229.89,228.3,229.3,22779.0,226.9913,228.4421,226.8622,227.8559,22779.0
2025-03-05 11:00:00,229.23,229.65,227.72,227.93,61150.0,227.7863,228.2037,226.2858,226.4945,61150.0
2025-03-05 11:10:00,227.93,228.33,227.14,228.08,36364.0,226.4945,226.892,225.7095,226.6435,36364.0
2025-03-05 11:20:00,227.96,228.41,227.14,227.75,57418.0,226.5243,226.9715,225.7095,226.3156,57418.0
2025-03-05 11:30:00,227.44,227.55,226.16,227.3,21533.0,226.0076,226.1169,224.7356,225.8685,21533.0
2025-03-05 11:40:00,227.02,227.03,226.0,226.62,27128.0,225.5902,225.6002,224.5766,225.1927,27128.0
2025-03-05 11:50:00,226.62,227.57,226.15,227.14,71137.0,225.1927,226.1368,224.7257,225.7095,71137.0
2025-03-05 12:00:00,227.29,228.62,226.24,226.93,22572.0,225.8585,227.1801,224.8151,225.5008,22572.0
2025-03-05 12:10:00,226.84,227.21,226.05,226.9,41929.0,225.4114,225.779,224.6263,225.471,41929.0
2025-03-05 12:20:00,226.9,227.28,226.33,227.27,12216.0,225.471,225.8486,224.9046,225.8386,12216.0
2025-03-05 12:30:00,227.29,228.86,227.26,228.69,15903.0,225.8585,227.4186,225.8287,227.2497,15903.0
2025-03-05 12:40:00,228.68,228.9,227.3,228.22,37089.0,227.2398,227.4584,225.8685,226.7827,37089.0
2025-03-05 12:50:00,228.19,229.01,228.18,228.59,16836.0,226.7529,227.5677,226.7429,227.1503,16836.0
2025-03-05 13:00:00,228.75,228.9,227.2,227.3,23869.0,227.3093,227.4584,225.7691,225.8685,23869.0
2025-03-05 13:10:00,227.29,228.34,227.28,228.0,13601.0,225.8585,226.9019,225.8486,226.5641,13601.0
2025-03-05 13:20:00,228.27,228.43,227.8,228.4,11401.0,226.8324,226.9913,226.3653,226.9615,11401.0
2025-03-05 13:30:00,228.06,229.01,228.06,228.62,16320.0,226.6237,227.5677,226.6237,227.1801,16320.0
2025-03-05 13:40:00,228.49,228.84,228.1,228.84,9324.0,227.051,227.3988,226.6634,227.3988,9324.0
2025-03-05 13:50:00,228.99,229.38,228.41,229.38,11474.0,227.5478,227.9354,226.9715,227.9354,11474.0
2025-03-05 14:00:00,229.38,231.47,229.02,231.2,39095.0,227.9354,230.0122,227.5776,229.7439,39095.0
2025-03-05 14:10:00,231.25,231.98,231.02,231.21,39449.0,229.7936,230.519,229.565,229.7538,39449.0
2025-03-05 14:20:00,231.21,231.99,231.09,231.29,44129.0,229.7538,230.5289,229.6346,229.8333,44129.0
2025-03-05 14:30:00,231.29,231.5,229.97,230.63,25803.0,229.8333,230.042,228.5216,229.1775,25803.0
2025-03-05 14:40:00,230.52,231.42,230.43,231.3,12366.0,229.0682,229.9625,228.9787,229.8433,12366.0
2025-03-05 14:50:00,231.3,231.6,230.83,231.08,9650.0,229.8433,230.1414,229.3762,229.6247,9650.0
2025-03-05 15:00:00,231.1,231.96,230.92,231.75,16070.0,229.6445,230.4991,229.4657,230.2904,16070.0
2025-03-05 15:10:00,231.79,231.93,230.59,231.11,38232.0,230.3302,230.4693,229.1377,229.6545,38232.0
2025-03-05 15:20:00,231.25,231.5,230.45,231.17,39036.0,229.7936,230.042,228.9986,229.7141,39036.0
2025-03-05 15:30:00,231.11,231.39,230.45,231.1,37607.0,229.6545,229.9327,228.9986,229.6445,37607.0
2025-03-05 15:40:00,231.27,231.47,230.92,231.3,32739.0,229.8135,230.0122,229.4657,229.8433,32739.0
2025-03-05 15:50:00,231.15,231.5,230.47,231.24,164811.0,229.6942,230.042,229.0185,229.7836,164811.0
2025-03-06 09:30:00,224.08,225.2,221.15,222.43,150315.0,222.6687,223.7817,219.7572,221.0291,150315.0
2025-03-06 09:40:00,222.5,223.0,220.83,221.53,113385.0,221.0987,221.5955,219.4392,220.1348,113385.0
2025-03-06 09:50:00,221.55,223.5,221.36,223.16,71438.0,220.1547,222.0924,219.9659,221.7545,71438.0
2025-03-06 10:00:00,223.07,226.05,222.97,225.02,59420.0,221.6651,224.6263,221.5657,223.6028,59420.0
2025-03-06 10:10:00,224.85,226.76,224.76,226.3,50314.0,223.4339,225.3319,223.3445,224.8748,50314.0
2025-03-06 10:20:00,226.33,226.98,225.56,226.82,43215.0,224.9046,225.5505,224.1394,225.3915,43215.0
2025-03-06 10:30:00,226.44,226.65,225.01,226.62,15098.0,225.0139,225.2226,223.5929,225.1927,15098.0
2025-03-06 10:40:00,226.63,226.7,225.34,225.38,13820.0,225.2027,225.2722,223.9208,223.9606,13820.0
2025-03-06 10:50:00,225.75,225.75,224.4,225.05,21507.0,224.3282,224.3282,222.9867,223.6326,21507.0
2025-03-06 11:00:00,225.08,225.6,224.74,225.5,11541.0,223.6624,224.1792,223.3246,224.0798,11541.0
2025-03-06 11:10:00,225.37,225.47,224.09,224.14,38527.0,223.9506,224.05,222.6787,222.7284,38527.0
2025-03-06 11:20:00,224.11,224.34,223.13,224.33,52492.0,222.6986,222.9271,221.7247,222.9172,52492.0
2025-03-06 11:30:00,224.21,224.56,223.45,223.84,12435.0,222.7979,223.1457,222.0427,222.4303,12435.0
2025-03-06 11:40:00,223.51,223.82,223.2,223.31,9143.0,222.1023,222.4104,221.7943,221.9036,9143.0
2025-03-06 11:50:00,223.21,223.39,222.64,222.73,21627.0,221.8042,221.9831,221.2378,221.3272,21627.0
2025-03-06 12:00:00,222.5,222.81,221.23,221.44,25662.0,221.0987,221.4067,219.8367,220.0454,25662.0
2025-03-06 12:10:00,221.38,221.56,220.96,221.41,12252.0,219.9857,220.1646,219.5684,220.0156,12252.0
2025-03-06 12:20:00,221.56,222.0,220.45,220.74,30867.0,220.1646,220.6018,219.0616,219.3498,30867.0
2025-03-06 12:30:00,220.55,221.26,220.53,220.53,8622.0,219.161,219.8665,219.1411,219.1411,8622.0
2025-03-06 12:40:00,220.58,221.26,220.49,220.68,62468.0,219.1908,219.8665,219.1013,219.2902,62468.0
2025-03-06 12:50:00,220.72,221.67,220.69,221.53,9432.0,219.3299,220.2739,219.3001,220.1348,9432.0
2025-03-06 13:00:00,221.34,221.5,220.8,221.24,8062.0,219.946,220.105,219.4094,219.8466,8062.0
2025-03-06 13:10:00,221.18,221.57,220.69,221.57,17321.0,219.787,220.1745,219.3001,220.1745,17321.0
2025-03-06 13:20:00,221.47,221.96,220.87,220.87,15923.0,220.0752,220.5621,219.479,219.479,15923.0
2025-03-06 13:30:00,221.11,221.26,218.97,218.97,51681.0,219.7174,219.8665,217.5909,217.5909,51681.0
2025-03-06 13:40:00,218.96,220.06,218.02,219.23,52940.0,217.581,218.6741,216.6469,217.8493,52940.0
2025-03-06 13:50:00,218.99,219.61,218.7,219.0,25724.0,217.6108,218.2269,217.3226,217.6207,25724.0
2025-03-06 14:00:00,219.02,219.14,217.94,218.0,33293.0,217.6406,217.7599,216.5674,216.627,33293.0
2025-03-06 14:10:00,218.15,218.44,217.42,217.45,47485.0,216.7761,217.0643,216.0507,216.0805,47485.0
2025-03-06 14:20:00,217.46,217.46,216.08,216.36,27756.0,216.0904,216.0904,214.7191,214.9974,27756.0
2025-03-06 14:30:00,216.24,216.7,215.84,216.16,83282.0,214.8781,215.3352,214.4806,214.7986,83282.0
2025-03-06 14:40:00,216.19,218.21,216.15,217.96,76438.0,214.8284,216.8357,214.7887,216.5873,76438.0
2025-03-06 14:50:00,217.82,218.47,215.0,215.25,49091.0,216.4482,217.0941,213.6459,213.8944,49091.0
2025-03-06 15:00:00,215.0,216.21,214.82,215.8,38992.0,213.6459,214.8483,213.4671,214.4409,38992.0
2025-03-06 15:10:00,215.78,216.66,215.59,216.41,60068.0,214.421,215.2955,214.2322,215.047,60068.0
2025-03-06 15:20:00,216.37,216.64,214.82,215.78,65835.0,215.0073,215.2756,213.4671,214.421,65835.0
2025-03-06 15:30:00,215.8,216.72,215.34,215.34,32338.0,214.4409,215.3551,213.9838,213.9838,32338.0
2025-03-06 15:40:00,215.6,215.6,213.57,214.9,111272.0,214.2421,214.2421,212.2249,213.5466,111272.0
2025-03-06 15:50:00,215.07,215.72,214.52,215.52,209301.0,213.7155,214.3614,213.1689,214.1627,209301.0
2025-03-07 09:30:00,213.16,213.88,206.78,208.27,236170.0,212.5599,213.2778,206.1978,207.6836,236170.0
2025-03-07 09:40:00,208.15,212.22,208.15,211.9,126564.0,207.564,211.6225,207.564,211.3034,126564.0
2025-03-07 09:50:00,211.64,213.72,211.27,211.75,122424.0,211.0441,213.1183,210.6752,211.1538,122424.0
2025-03-07 10:00:00,211.37,212.38,210.15,210.6,45075.0,210.7749,211.7821,209.5583,210.0071,45075.0
2025-03-07 10:10:00,210.64,210.97,208.25,208.4,99544.0,210.047,210.376,207.6637,207.8133,99544.0
2025-03-07 10:20:00,208.14,209.71,207.53,209.04,77163.0,207.554,209.1196,206.9457,208.4515,77163.0
2025-03-07 10:30:00,209.24,209.24,207.36,207.76,211086.0,208.6509,208.6509,206.7762,207.1751,211086.0
2025-03-07 10:40:00,207.71,210.13,206.66,210.12,125952.0,207.1252,209.5384,206.0782,209.5284,125952.0
2025-03-07 10:50:00,209.67,210.46,208.9,210.12,68468.0,209.0797,209.8675,208.3119,209.5284,68468.0
2025-03-07 11:00:00,210.02,211.15,209.83,210.46,71258.0,209.4287,210.5555,209.2392,209.8675,71258.0
2025-03-07 11:10:00,210.62,210.68,209.02,209.15,73553.0,210.027,210.0868,208.4315,208.5612,73553.0
2025-03-07 11:20:00,209.07,209.16,207.58,207.84,47032.0,208.4814,208.5711,206.9956,207.2548,47032.0
2025-03-07 11:30:00,207.79,207.88,205.74,206.49,100807.0,207.205,207.2947,205.1608,205.9086,100807.0
2025-03-07 11:40:00,206.35,207.26,205.9,206.5,105394.0,205.769,206.6765,205.3203,205.9186,105394.0
2025-03-07 11:50:00,206.42,207.15,206.13,206.93,122402.0,205.8388,206.5668,205.5497,206.3474,122402.0
2025-03-07 12:00:00,206.94,207.99,206.73,207.29,53792.0,206.3574,207.4044,206.148,206.7064,53792.0
2025-03-07 12:10:00,207.09,207.3,205.16,205.23,35914.0,206.507,206.7164,204.5824,204.6522,35914.0
2025-03-07 12:20:00,205.13,206.49,205.13,206.15,51208.0,204.5525,205.9086,204.5525,205.5696,51208.0
2025-03-07 12:30:00,205.82,206.81,205.29,206.19,49130.0,205.2405,206.2277,204.712,205.6095,49130.0
2025-03-07 12:40:00,206.04,207.88,205.39,207.34,41126.0,205.4599,207.2947,204.8117,206.7563,41126.0
2025-03-07 12:50:00,207.29,208.16,206.14,206.48,66161.0,206.7064,207.5739,205.5596,205.8987,66161.0
2025-03-07 13:00:00,206.51,209.13,206.48,208.06,52935.0,205.9286,208.5412,205.8987,207.4742,52935.0
2025-03-07 13:10:00,208.11,209.44,208.01,209.42,25121.0,207.5241,208.8503,207.4244,208.8304,25121.0
2025-03-07 13:20:00,209.42,209.67,209.1,209.34,37432.0,208.8304,209.0797,208.5113,208.7506,37432.0
2025-03-07 13:30:00,209.28,211.13,209.0,210.98,67117.0,208.6908,210.5356,208.4116,210.386,67117.0
2025-03-07 13:40:00,210.94,211.83,210.62,211.22,25668.0,210.3461,211.2336,210.027,210.6253,25668.0
2025-03-07 13:50:00,211.05,212.34,210.89,212.09,21970.0,210.4558,211.7422,210.2963,211.4929,21970.0
2025-03-07 14:00:00,212.1,212.35,211.0,211.05,43660.0,211.5028,211.7521,210.4059,210.4558,43660.0
2025-03-07 14:10:00,211.05,211.98,211.05,211.89,32396.0,210.4558,211.3832,210.4558,211.2934,32396.0
2025-03-07 14:20:00,211.92,212.97,211.91,212.53,23609.0,211.3234,212.3704,211.3134,211.9316,23609.0
2025-03-07 14:30:00,212.47,213.16,212.39,212.54,43357.0,211.8718,212.5599,211.792,211.9416,43357.0
2025-03-07 14:40:00,212.9,212.95,212.12,212.48,53744.0,212.3006,212.3505,211.5228,211.8818,53744.0
2025-03-07 14:50:00,212.45,212.9,212.16,212.43,53556.0,211.8519,212.3006,211.5627,211.8319,53556.0
2025-03-07 15:00:00,212.28,213.04,212.13,212.97,23503.0,211.6823,212.4402,211.5328,212.3704,23503.0
2025-03-07 15:10:00,212.87,213.59,212.36,213.35,41100.0,212.2707,212.9887,211.7621,212.7493,41100.0
2025-03-07 15:20:00,213.21,213.4,212.54,212.98,30605.0,212.6097,212.7992,211.9416,212.3804,30605.0
2025-03-07 15:30:00,212.85,213.26,211.92,212.26,86532.0,212.2507,212.6596,211.3234,211.6624,86532.0
2025-03-07 15:40:00,212.27,213.0,211.82,212.74,82213.0,211.6724,212.4003,211.2236,212.141,82213.0
2025-03-07 15:50:00,212.74,214.11,212.2,214.01,309558.0,212.141,213.5072,211.6026,213.4075,309558.0
2025-03-10 09:30:00,207.6,207.6,201.6,203.47,272428.0,207.0155,207.0155,201.0324,202.8971,272428.0
2025-03-10 09:40:00,203.51,205.2,203.5,204.75,165347.0,202.937,204.6223,202.9271,204.1735,165347.0
2025-03-10 09:50:00,204.63,205.72,204.41,204.62,112617.0,204.0539,205.1408,203.8345,204.0439,112617.0
2025-03-10 10:00:00,204.49,204.5,202.21,203.0,158639.0,203.9143,203.9242,201.6407,202.4285,158639.0
2025-03-10 10:10:00,203.09,204.18,202.5,202.62,75137.0,202.5182,203.6051,201.9299,202.0495,75137.0
2025-03-10 10:20:00,202.63,204.01,202.31,203.18,95715.0,202.0595,203.4356,201.7404,202.608,95715.0
2025-03-10 10:30:00,203.12,203.43,201.44,202.61,58332.0,202.5481,202.8573,200.8729,202.0396,58332.0
2025-03-10 10:40:00,202.52,202.83,201.92,202.76,59982.0,201.9498,202.2589,201.3515,202.1891,59982.0
2025-03-10 10:50:00,202.77,203.58,201.95,203.34,52430.0,202.1991,203.0068,201.3814,202.7675,52430.0
2025-03-10 11:00:00,203.44,204.58,203.44,203.87,36994.0,202.8672,204.004,202.8672,203.296,36994.0
2025-03-10 11:10:00,203.7,204.76,203.54,203.54,42151.0,203.1265,204.1835,202.9669,202.9669,42151.0
2025-03-10 11:20:00,203.5,204.2,203.42,204.2,35230.0,202.9271,203.6251,202.8473,203.6251,35230.0
2025-03-10 11:30:00,204.24,206.44,204.19,205.93,36421.0,203.665,205.8588,203.6151,205.3502,36421.0
2025-03-10 11:40:00,205.91,207.14,204.93,206.65,43705.0,205.3303,206.5568,204.353,206.0682,43705.0
2025-03-10 11:50:00,206.66,206.66,205.09,205.28,38674.0,206.0782,206.0782,204.5126,204.7021,38674.0
2025-03-10 12:00:00,205.48,206.23,205.26,205.69,35274.0,204.9015,205.6494,204.6821,205.1109,35274.0
2025-03-10 12:10:00,205.83,206.57,205.47,205.57,43494.0,205.2505,205.9884,204.8915,204.9912,43494.0
2025-03-10 12:20:00,205.57,205.67,204.06,204.47,63880.0,204.9912,205.091,203.4855,203.8943,63880.0
2025-03-10 12:30:00,204.47,204.91,204.22,204.37,59947.0,203.8943,204.3331,203.645,203.7946,59947.0
2025-03-10 12:40:00,204.38,204.77,203.86,204.19,59630.0,203.8046,204.1935,203.286,203.6151,59630.0
2025-03-10 12:50:00,204.31,204.77,204.1,204.4,46817.0,203.7348,204.1935,203.5254,203.8245,46817.0
2025-03-10 13:00:00,204.45,204.57,203.99,204.34,45550.0,203.8744,203.994,203.4157,203.7647,45550.0
2025-03-10 13:10:00,204.34,204.49,203.94,204.28,49992.0,203.7647,203.9143,203.3658,203.7049,49992.0
2025-03-10 13:20:00,204.37,204.93,203.68,203.71,46063.0,203.7946,204.353,203.1066,203.1365,46063.0
2025-03-10 13:30:00,203.71,203.71,202.5,203.43,49732.0,203.1365,203.1365,201.9299,202.8573,49732.0
2025-03-10 13:40:00,203.43,203.52,202.03,202.36,38831.0,202.8573,202.947,201.4612,201.7903,38831.0
2025-03-10 13:50:00,202.36,202.61,202.07,202.22,104598.0,201.7903,202.0396,201.5011,201.6507,104598.0
2025-03-10 14:00:00,202.31,202.5,201.86,202.09,61088.0,201.7404,201.9299,201.2917,201.521,61088.0
2025-03-10 14:10:00,202.12,203.32,202.12,203.02,30689.0,201.5509,202.7476,201.5509,202.4484,30689.0
2025-03-10 14:20:00,203.02,203.35,202.93,203.26,58304.0,202.4484,202.7775,202.3587,202.6877,58304.0
2025-03-10 14:30:00,203.35,204.16,203.28,203.88,30233.0,202.7775,203.5852,202.7077,203.306,30233.0
2025-03-10 14:40:00,203.81,204.61,203.74,204.32,40621.0,203.2362,204.0339,203.1664,203.7448,40621.0
2025-03-10 14:50:00,204.25,204.32,202.94,203.05,69966.0,203.675,203.7448,202.3686,202.4783,69966.0
2025-03-10 15:00:00,203.0,203.44,202.83,203.16,61697.0,202.4285,202.8672,202.2589,202.588,61697.0
2025-03-10 15:10:00,203.18,205.31,203.13,205.09,48827.0,202.608,204.732,202.5581,204.5126,48827.0
2025-03-10 15:20:00,205.2,206.9,204.73,205.69,134097.0,204.6223,206.3175,204.1536,205.1109,134097.0
2025-03-10 15:30:00,205.98,208.4,205.89,207.17,121761.0,205.4001,207.8133,205.3103,206.5867,121761.0
2025-03-10 15:40:00,207.21,207.22,205.35,206.86,162901.0,206.6266,206.6366,204.7719,206.2776,162901.0
2025-03-10 15:50:00,206.97,207.59,206.43,207.2,307621.0,206.3873,207.0055,205.8488,206.6166,307621.0
2025-03-11 09:30:00,205.0,205.97,199.08,202.71,290446.0,204.4228,205.3901,198.5195,202.1393,290446.0
2025-03-11 09:40:00,202.71,206.48,201.82,206.48,129827.0,202.1393,205.8987,201.2518,205.8987,129827.0
2025-03-11 09:50:00,206.48,206.5,202.99,204.12,56330.0,205.8987,205.9186,202.4185,203.5453,56330.0
2025-03-11 10:00:00,203.93,206.0,202.7,206.0,70900.0,203.3559,205.42,202.1293,205.42,70900.0
2025-03-11 10:10:00,205.5,206.0,202.5,202.97,98513.0,204.9214,205.42,201.9299,202.3986,98513.0
2025-03-11 10:20:00,202.78,203.23,199.83,200.06,99034.0,202.2091,202.6578,199.2674,199.4967,99034.0
2025-03-11 10:30:00,199.89,200.63,197.02,197.33,84661.0,199.3272,200.0651,196.4653,196.7744,84661.0
2025-03-11 10:40:00,197.65,198.71,197.07,197.77,71425.0,197.0935,198.1505,196.5152,197.2132,71425.0
2025-03-11 10:50:00,197.85,200.42,197.32,199.61,56291.0,197.293,199.8557,196.7645,199.048,56291.0
2025-03-11 11:00:00,199.61,201.62,199.21,201.5,70329.0,199.048,201.0524,198.6491,200.9327,70329.0
2025-03-11 11:10:00,201.44,201.81,200.75,201.33,20549.0,200.8729,201.2418,200.1848,200.7632,20549.0
2025-03-11 11:20:00,201.29,204.04,201.17,203.13,50363.0,200.7233,203.4655,200.6036,202.5581,50363.0
2025-03-11 11:30:00,202.88,204.73,202.8,204.73,29922.0,202.3088,204.1536,202.229,204.1536,29922.0
2025-03-11 11:40:00,204.73,205.64,204.3,205.32,34271.0,204.1536,205.061,203.7248,204.7419,34271.0
2025-03-11 11:50:00,205.46,206.36,204.89,205.05,29577.0,204.8815,205.779,204.3131,204.4727,29577.0
2025-03-11 12:00:00,205.0,205.78,204.64,204.89,44683.0,204.4228,205.2006,204.0639,204.3131,44683.0
2025-03-11 12:10:00,204.86,206.05,204.17,205.92,59399.0,204.2832,205.4699,203.5952,205.3402,59399.0
2025-03-11 12:20:00,205.79,206.16,204.74,205.17,79642.0,205.2106,205.5796,204.1636,204.5924,79642.0
2025-03-11 12:30:00,205.33,205.8,205.0,205.1,27219.0,204.7519,205.2206,204.4228,204.5226,27219.0
2025-03-11 12:40:00,205.1,205.71,204.16,204.67,44803.0,204.5226,205.1308,203.5852,204.0938,44803.0
2025-03-11 12:50:00,204.65,204.97,203.96,204.21,23282.0,204.0738,204.3929,203.3858,203.6351,23282.0
2025-03-11 13:00:00,204.21,204.38,203.03,203.52,38591.0,203.6351,203.8046,202.4584,202.947,38591.0
2025-03-11 13:10:00,203.52,203.84,203.17,203.74,30028.0,202.947,203.2661,202.598,203.1664,30028.0
2025-03-11 13:20:00,203.74,203.87,203.13,203.36,93831.0,203.1664,203.296,202.5581,202.7875,93831.0
2025-03-11 13:30:00,203.36,204.18,203.01,203.23,68755.0,202.7875,203.6051,202.4384,202.6578,68755.0
2025-03-11 13:40:00,203.34,205.2,202.99,204.61,37227.0,202.7675,204.6223,202.4185,204.0339,37227.0
2025-03-11 13:50:00,204.44,205.12,204.08,204.64,44462.0,203.8644,204.5425,203.5054,204.0639,44462.0
2025-03-11 14:00:00,204.65,206.69,204.65,206.49,42080.0,204.0738,206.1081,204.0738,205.9086,42080.0
2025-03-11 14:10:00,206.7,207.13,205.71,206.4,30485.0,206.1181,206.5468,205.1308,205.8189,30485.0
2025-03-11 14:20:00,206.37,208.09,206.27,207.8,107610.0,205.789,207.5041,205.6893,207.215,107610.0
2025-03-11 14:30:00,207.8,208.39,206.73,208.39,93757.0,207.215,207.8033,206.148,207.8033,93757.0
2025-03-11 14:40:00,208.35,209.71,208.3,208.6,75237.0,207.7634,209.1196,207.7135,208.0127,75237.0
2025-03-11 14:50:00,208.76,210.29,208.59,210.11,77692.0,208.1723,209.6979,208.0027,209.5185,77692.0
2025-03-11 15:00:00,210.11,211.0,209.16,210.59,82558.0,209.5185,210.4059,208.5711,209.9971,82558.0
2025-03-11 15:10:00,210.59,210.81,208.35,208.89,75430.0,209.9971,210.2165,207.7634,208.3019,75430.0
2025-03-11 15:20:00,209.01,210.05,208.94,209.37,72136.0,208.4215,209.4586,208.3517,208.7805,72136.0
2025-03-11 15:30:00,209.37,210.25,208.55,208.69,96282.0,208.7805,209.6581,207.9628,208.1024,96282.0
2025-03-11 15:40:00,208.71,209.62,208.36,209.51,54117.0,208.1224,209.0298,207.7734,208.9201,54117.0
2025-03-11 15:50:00,209.37,209.37,206.44,207.17,247479.0,208.7805,208.7805,205.8588,206.5867,247479.0
2025-03-12 09:30:00,213.11,217.0,213.11,215.8,172796.0,212.51,216.3891,212.51,215.1924,172796.0
2025-03-12 09:40:00,215.33,215.75,212.77,213.24,116308.0,214.7238,215.1426,212.171,212.6396,116308.0
2025-03-12 09:50:00,213.45,214.61,211.23,211.96,85272.0,212.849,214.0058,210.6353,211.3632,85272.0
2025-03-12 10:00:00,212.16,212.18,210.35,211.02,48266.0,211.5627,211.5826,209.7578,210.4259,48266.0
2025-03-12 10:10:00,211.16,211.32,208.98,209.66,38747.0,210.5655,210.725,208.3916,209.0697,38747.0
2025-03-12 10:20:00,209.85,212.0,209.82,211.43,37385.0,209.2592,211.4031,209.2293,210.8347,37385.0
2025-03-12 10:30:00,211.46,211.98,209.1,209.27,42547.0,210.8647,211.3832,208.5113,208.6808,42547.0
2025-03-12 10:40:00,209.02,209.61,208.0,208.29,47147.0,208.4315,209.0199,207.4144,207.7036,47147.0
2025-03-12 10:50:00,208.28,209.93,208.28,209.23,24209.0,207.6936,209.339,207.6936,208.6409,24209.0
2025-03-12 11:00:00,209.36,209.36,207.83,208.23,35410.0,208.7706,208.7706,207.2449,207.6437,35410.0
2025-03-12 11:10:00,208.25,209.04,207.59,208.86,33119.0,207.6637,208.4515,207.0055,208.272,33119.0
2025-03-12 11:20:00,208.89,210.59,208.73,209.62,32539.0,208.3019,209.9971,208.1423,209.0298,32539.0
2025-03-12 11:30:00,209.8,209.8,208.71,209.51,19311.0,209.2093,209.2093,208.1224,208.9201,19311.0
2025-03-12 11:40:00,209.51,209.84,208.86,209.01,20514.0,208.9201,209.2492,208.272,208.4215,20514.0
2025-03-12 11:50:00,209.06,209.68,208.5,209.38,34408.0,208.4714,209.0897,207.913,208.7905,34408.0
2025-03-12 12:00:00,209.29,209.85,208.57,209.74,25998.0,208.7008,209.2592,207.9828,209.1495,25998.0
2025-03-12 12:10:00,209.78,210.64,209.36,210.12,21805.0,209.1894,210.047,208.7706,209.5284,21805.0
2025-03-12 12:20:00,210.33,211.0,210.0,210.16,32373.0,209.7378,210.4059,209.4088,209.5683,32373.0
2025-03-12 12:30:00,210.38,211.02,210.25,210.39,12603.0,209.7877,210.4259,209.6581,209.7977,12603.0
2025-03-12 12:40:00,210.19,211.0,208.99,210.88,24361.0,209.5982,210.4059,208.4016,210.2863,24361.0
2025-03-12 12:50:00,211.18,211.27,210.0,210.03,9587.0,210.5854,210.6752,209.4088,209.4387,9587.0
2025-03-12 13:00:00,210.03,210.93,209.95,210.85,9607.0,209.4387,210.3361,209.3589,210.2564,9607.0
2025-03-12 13:10:00,210.88,211.36,210.69,211.07,45396.0,210.2863,210.7649,210.0968,210.4757,45396.0
2025-03-12 13:20:00,210.99,211.5,210.97,211.3,28827.0,210.396,210.9045,210.376,210.7051,28827.0
2025-03-12 13:30:00,211.3,211.7,211.15,211.17,50557.0,210.7051,211.104,210.5555,210.5755,50557.0
2025-03-12 13:40:00,211.33,211.34,209.78,209.78,56447.0,210.735,210.745,209.1894,209.1894,56447.0
2025-03-12 13:50:00,209.62,209.62,207.75,207.98,58938.0,209.0298,209.0298,207.1651,207.3944,58938.0
2025-03-12 14:00:00,207.75,208.28,206.32,206.77,47667.0,207.1651,207.6936,205.7391,206.1879,47667.0
2025-03-12 14:10:00,206.95,208.4,206.77,208.27,19155.0,206.3673,207.8133,206.1879,207.6836,19155.0
2025-03-12 14:20:00,208.28,208.65,207.42,208.59,51672.0,207.6936,208.0626,206.836,208.0027,51672.0
2025-03-12 14:30:00,208.61,208.94,208.26,208.84,23421.0,208.0227,208.3517,207.6737,208.252,23421.0
2025-03-12 14:40:00,208.86,209.49,208.69,208.95,39312.0,208.272,208.9002,208.1024,208.3617,39312.0
2025-03-12 14:50:00,208.92,208.92,207.77,208.45,28004.0,208.3318,208.3318,207.185,207.8631,28004.0
2025-03-12 15:00:00,208.45,208.94,208.09,208.76,77850.0,207.8631,208.3517,207.5041,208.1723,77850.0
2025-03-12 15:10:00,208.69,208.76,208.02,208.43,22108.0,208.1024,208.1723,207.4343,207.8432,22108.0
2025-03-12 15:20:00,208.53,208.73,207.45,208.39,23169.0,207.9429,208.1423,206.8659,207.8033,23169.0
2025-03-12 15:30:00,208.62,208.68,207.67,208.11,63940.0,208.0326,208.0925,207.0853,207.5241,63940.0
2025-03-12 15:40:00,208.11,208.78,207.59,208.05,69843.0,207.5241,208.1922,207.0055,207.4643,69843.0
2025-03-12 15:50:00,207.94,207.94,206.91,207.37,223807.0,207.3546,207.3546,206.3275,206.7862,223807.0
2025-03-13 09:30:00,214.91,217.1,212.22,212.94,283513.0,214.3049,216.4888,211.6225,212.3405,283513.0
2025-03-13 09:40:00,212.62,213.08,209.31,209.31,192262.0,212.0214,212.4801,208.7207,208.7207,192262.0
2025-03-13 09:50:00,209.34,210.48,206.78,208.62,161045.0,208.7506,209.8874,206.1978,208.0326,161045.0
2025-03-13 10:00:00,208.45,210.58,208.13,209.76,177997.0,207.8631,209.9871,207.544,209.1694,177997.0
2025-03-13 10:10:00,209.77,211.9,209.3,211.88,84765.0,209.1794,211.3034,208.7107,211.2835,84765.0
2025-03-13 10:20:00,211.87,214.09,211.59,212.33,105643.0,211.2735,213.4872,210.9943,211.7322,105643.0
2025-03-13 10:30:00,212.45,212.96,211.41,211.46,87915.0,211.8519,212.3604,210.8148,210.8647,87915.0
2025-03-13 10:40:00,211.46,211.58,209.95,210.39,70097.0,210.8647,210.9843,209.3589,209.7977,70097.0
2025-03-13 10:50:00,210.3,211.26,209.74,210.25,68096.0,209.7079,210.6652,209.1495,209.6581,68096.0
2025-03-13 11:00:00,210.3,211.37,208.92,209.08,52288.0,209.7079,210.7749,208.3318,208.4914,52288.0
2025-03-13 11:10:00,209.11,209.91,208.98,209.64,40630.0,208.5213,209.319,208.3916,209.0498,40630.0
2025-03-13 11:20:00,209.71,209.74,208.19,208.54,92562.0,209.1196,209.1495,207.6039,207.9529,92562.0
2025-03-13 11:30:00,208.53,209.13,208.26,208.78,40197.0,207.9429,208.5412,207.6737,208.1922,40197.0
2025-03-13 11:40:00,208.7,210.03,208.44,210.0,52038.0,208.1124,209.4387,207.8532,209.4088,52038.0
2025-03-13 11:50:00,210.0,210.0,207.64,207.87,82657.0,209.4088,209.4088,207.0554,207.2848,82657.0
2025-03-13 12:00:00,207.78,208.36,207.57,208.21,35756.0,207.195,207.7734,206.9856,207.6238,35756.0
2025-03-13 12:10:00,208.07,208.07,207.29,207.55,25792.0,207.4842,207.4842,206.7064,206.9657,25792.0
2025-03-13 12:20:00,207.55,207.74,206.94,207.46,30336.0,206.9657,207.1551,206.3574,206.8759,30336.0
2025-03-13 12:30:00,207.48,208.3,207.24,207.89,41968.0,206.8959,207.7135,206.6565,207.3047,41968.0
2025-03-13 12:40:00,207.82,208.06,206.19,206.3,49798.0,207.2349,207.4742,205.6095,205.7192,49798.0
2025-03-13 12:50:00,206.32,207.39,206.2,206.91,24718.0,205.7391,206.8061,205.6195,206.3275,24718.0
2025-03-13 13:00:00,206.96,207.95,206.81,207.33,22048.0,206.3773,207.3645,206.2277,206.7463,22048.0
2025-03-13 13:10:00,207.28,207.42,206.0,206.16,53648.0,206.6964,206.836,205.42,205.5796,53648.0
2025-03-13 13:20:00,206.16,207.06,206.15,207.06,24157.0,205.5796,206.477,205.5696,206.477,24157.0
2025-03-13 13:30:00,206.96,207.38,206.48,206.61,41269.0,206.3773,206.7961,205.8987,206.0283,41269.0
2025-03-13 13:40:00,206.73,206.8,206.18,206.42,80614.0,206.148,206.2178,205.5995,205.8388,80614.0
2025-03-13 13:50:00,206.42,207.78,206.32,206.58,48089.0,205.8388,207.195,205.7391,205.9984,48089.0
2025-03-13 14:00:00,206.74,208.2,206.7,207.8,64045.0,206.1579,207.6138,206.1181,207.215,64045.0
2025-03-13 14:10:00,207.87,208.11,207.0,207.43,42500.0,207.2848,207.5241,206.4172,206.846,42500.0
2025-03-13 14:20:00,207.12,207.69,206.98,207.41,29490.0,206.5369,207.1053,206.3973,206.8261,29490.0
2025-03-13 14:30:00,207.58,207.82,207.03,207.31,56691.0,206.9956,207.2349,206.4471,206.7263,56691.0
2025-03-13 14:40:00,207.62,208.83,207.43,208.4,51599.0,207.0355,208.2421,206.846,207.8133,51599.0
2025-03-13 14:50:00,208.58,208.83,208.11,208.53,43144.0,207.9928,208.2421,207.5241,207.9429,43144.0
2025-03-13 15:00:00,208.56,209.13,207.55,207.73,70329.0,207.9728,208.5412,206.9657,207.1452,70329.0
2025-03-13 15:10:00,207.72,208.11,207.5,208.11,41526.0,207.1352,207.5241,206.9158,207.5241,41526.0
2025-03-13 15:20:00,208.03,208.15,207.09,207.46,51717.0,207.4443,207.564,206.507,206.8759,51717.0
2025-03-13 15:30:00,207.45,208.48,207.38,207.53,72018.0,206.8659,207.893,206.7961,206.9457,72018.0
2025-03-13 15:40:00,207.53,208.6,207.48,208.19,148348.0,206.9457,208.0127,206.8959,207.6039,148348.0
2025-03-13 15:50:00,207.94,208.95,207.32,207.81,520124.0,207.3546,208.3617,206.7363,207.2249,520124.0
2025-03-14 09:30:00,211.46,213.45,209.8,210.97,68418.0,210.8647,212.849,209.2093,210.376,68418.0
2025-03-14 09:40:00,211.45,214.43,211.45,213.34,34428.0,210.8547,213.8263,210.8547,212.7394,34428.0
2025-03-14 09:50:00,213.54,214.33,212.63,212.73,24740.0,212.9388,213.7266,212.0314,212.1311,24740.0
2025-03-14 10:00:00,211.93,212.57,210.91,211.43,74458.0,211.3333,211.9715,210.3162,210.8347,74458.0
2025-03-14 10:10:00,211.43,211.87,209.74,210.01,31902.0,210.8347,211.2735,209.1495,209.4187,31902.0
2025-03-14 10:20:00,210.25,210.26,207.5,208.29,67982.0,209.6581,209.668,206.9158,207.7036,67982.0
2025-03-14 10:30:00,208.24,209.51,207.34,209.38,65067.0,207.6537,208.9201,206.7563,208.7905,65067.0
2025-03-14 10:40:00,209.23,210.0,208.69,209.82,22332.0,208.6409,209.4088,208.1024,209.2293,22332.0
2025-03-14 10:50:00,210.14,211.13,209.14,211.09,28083.0,209.5484,210.5356,208.5512,210.4957,28083.0
2025-03-14 11:00:00,211.29,212.0,210.79,210.89,29576.0,210.6951,211.4031,210.1965,210.2963,29576.0
2025-03-14 11:10:00,211.01,211.47,210.82,211.23,12455.0,210.4159,210.8746,210.2265,210.6353,12455.0
2025-03-14 11:20:00,211.48,211.87,210.22,211.02,20674.0,210.8846,211.2735,209.6281,210.4259,20674.0
2025-03-14 11:30:00,211.08,211.65,210.7,211.3,23464.0,210.4857,211.0541,210.1068,210.7051,23464.0
2025-03-14 11:40:00,211.4,212.01,211.0,211.44,20314.0,210.8048,211.4131,210.4059,210.8447,20314.0
2025-03-14 11:50:00,211.23,211.33,210.53,210.69,10450.0,210.6353,210.735,209.9373,210.0968,10450.0
2025-03-14 12:00:00,210.59,210.86,209.74,210.53,21215.0,209.9971,210.2663,209.1495,209.9373,21215.0
2025-03-14 12:10:00,210.53,210.58,209.89,210.34,23199.0,209.9373,209.9871,209.2991,209.7478,23199.0
2025-03-14 12:20:00,210.26,210.74,210.01,210.01,16971.0,209.668,210.1467,209.4187,209.4187,16971.0
2025-03-14 12:30:00,210.39,211.1,210.25,210.64,21889.0,209.7977,210.5057,209.6581,210.047,21889.0
2025-03-14 12:40:00,210.84,211.01,210.28,210.47,18094.0,210.2464,210.4159,209.688,209.8774,18094.0
2025-03-14 12:50:00,210.69,211.08,210.54,210.97,11855.0,210.0968,210.4857,209.9472,210.376,11855.0
2025-03-14 13:00:00,210.81,211.8,210.54,211.58,22965.0,210.2165,211.2037,209.9472,210.9843,22965.0
2025-03-14 13:10:00,211.58,211.78,211.18,211.18,8550.0,210.9843,211.1838,210.5854,210.5854,8550.0
2025-03-14 13:20:00,211.21,211.54,210.97,211.33,14990.0,210.6154,210.9444,210.376,210.735,14990.0
2025-03-14 13:30:00,211.12,211.77,210.81,211.1,17009.0,210.5256,211.1738,210.2165,210.5057,17009.0
2025-03-14 13:40:00,211.2,211.2,210.71,210.85,15579.0,210.6054,210.6054,210.1168,210.2564,15579.0
2025-03-14 13:50:00,210.81,211.31,210.74,210.98,11753.0,210.2165,210.7151,210.1467,210.386,11753.0
2025-03-14 14:00:00,210.84,211.38,210.84,211.03,22348.0,210.2464,210.7849,210.2464,210.4359,22348.0
2025-03-14 14:10:00,210.88,211.35,210.78,210.87,10414.0,210.2863,210.755,210.1866,210.2763,10414.0
2025-03-14 14:20:00,210.87,211.11,210.8,210.98,16997.0,210.2763,210.5156,210.2065,210.386,16997.0
2025-03-14 14:30:00,210.98,211.41,210.95,211.34,12169.0,210.386,210.8148,210.3561,210.745,12169.0
2025-03-14 14:40:00,211.3,211.43,211.05,211.24,16275.0,210.7051,210.8347,210.4558,210.6453,16275.0
2025-03-14 14:50:00,211.24,211.29,210.69,210.96,23380.0,210.6453,210.6951,210.0968,210.3661,23380.0
2025-03-14 15:00:00,210.96,211.5,210.89,211.3,15963.0,210.3661,210.9045,210.2963,210.7051,15963.0
2025-03-14 15:10:00,211.25,211.61,211.18,211.38,33200.0,210.6552,211.0142,210.5854,210.7849,33200.0
2025-03-14 15:20:00,211.38,211.55,210.32,210.43,28890.0,210.7849,210.9544,209.7279,209.8376,28890.0
2025-03-14 15:30:00,210.43,210.76,209.91,210.34,34806.0,209.8376,210.1666,209.319,209.7478,34806.0
2025-03-14 15:40:00,210.39,210.69,209.99,210.49,70708.0,209.7977,210.0968,209.3988,209.8974,70708.0
2025-03-14 15:50:00,210.39,212.48,209.82,211.96,290515.0,209.7977,211.8818,209.2293,211.3632,290515.0
2025-03-17 09:30:00,215.5,217.8,214.14,216.84,93763.0,214.8933,217.1868,213.5371,216.2295,93763.0
2025-03-17 09:40:00,216.81,218.21,215.31,215.51,62422.0,216.1996,217.5956,214.7038,214.9032,62422.0
2025-03-17 09:50:00,215.76,217.25,215.63,216.28,32744.0,215.1525,216.6383,215.0229,215.6711,32744.0
2025-03-17 10:00:00,216.22,216.48,215.06,215.65,39859.0,215.6112,215.8705,214.4545,215.0429,39859.0
2025-03-17 10:10:00,215.65,217.21,215.64,216.66,28519.0,215.0429,216.5985,215.0329,216.05,28519.0
2025-03-17 10:20:00,216.86,218.03,216.35,216.45,47128.0,216.2494,217.4162,215.7409,215.8406,47128.0
2025-03-17 10:30:00,216.32,216.9,215.84,216.57,19671.0,215.711,216.2893,215.2323,215.9603,19671.0
2025-03-17 10:40:00,216.52,217.64,216.39,216.87,16512.0,215.9104,217.0273,215.7808,216.2594,16512.0
2025-03-17 10:50:00,216.87,217.48,216.65,217.47,25848.0,216.2594,216.8677,216.04,216.8577,25848.0
2025-03-17 11:00:00,217.42,217.99,216.92,217.44,20100.0,216.8079,217.3763,216.3093,216.8278,20100.0
2025-03-17 11:10:00,217.76,218.64,217.3,218.58,21215.0,217.1469,218.0244,216.6882,217.9646,21215.0
2025-03-17 11:20:00,218.23,219.6,218.22,218.44,22248.0,217.6156,218.9817,217.6056,217.825,22248.0
2025-03-17 11:30:00,218.38,218.54,217.28,217.28,14168.0,217.7652,217.9247,216.6683,216.6683,14168.0
2025-03-17 11:40:00,217.33,217.82,217.09,217.65,13571.0,216.7181,217.2067,216.4788,217.0372,13571.0
2025-03-17 11:50:00,217.66,218.18,217.48,217.63,12654.0,217.0472,217.5657,216.8677,217.0173,12654.0
2025-03-17 12:00:00,217.63,218.56,217.28,218.5,15310.0,217.0173,217.9447,216.6683,217.8848,15310.0
2025-03-17 12:10:00,218.58,218.8,218.22,218.22,13216.0,217.9646,218.184,217.6056,217.6056,13216.0
2025-03-17 12:20:00,218.21,218.4,217.22,217.22,10030.0,217.5956,217.7851,216.6084,216.6084,10030.0
2025-03-17 12:30:00,217.24,217.98,217.24,217.78,8489.0,216.6284,217.3663,216.6284,217.1669,8489.0
2025-03-17 12:40:00,217.78,217.78,217.16,217.53,14001.0,217.1669,217.1669,216.5486,216.9176,14001.0
2025-03-17 12:50:00,217.72,218.12,217.45,217.45,11184.0,217.107,217.5059,216.8378,216.8378,11184.0
2025-03-17 13:00:00,217.59,217.96,217.37,217.69,39482.0,216.9774,217.3464,216.758,217.0771,39482.0
2025-03-17 13:10:00,217.83,217.98,217.48,217.53,19544.0,217.2167,217.3663,216.8677,216.9176,19544.0
2025-03-17 13:20:00,217.64,218.09,217.41,217.92,35581.0,217.0273,217.476,216.7979,217.3065,35581.0
2025-03-17 13:30:00,217.88,219.66,217.7,219.55,26181.0,217.2666,219.0416,217.0871,218.9319,26181.0
2025-03-17 13:40:00,219.52,219.59,218.63,218.73,20951.0,218.902,218.9718,218.0145,218.1142,20951.0
2025-03-17 13:50:00,218.89,219.4,218.88,219.16,17040.0,218.2737,218.7823,218.2638,218.543,17040.0
2025-03-17 14:00:00,219.08,219.68,218.89,219.51,27389.0,218.4632,219.0615,218.2737,218.892,27389.0
2025-03-17 14:10:00,219.37,219.83,219.25,219.65,21316.0,218.7524,219.2111,218.6327,219.0316,21316.0
2025-03-17 14:20:00,219.7,220.08,219.61,219.99,22773.0,219.0815,219.4604,218.9917,219.3706,22773.0
2025-03-17 14:30:00,219.89,220.7,219.85,220.5,30518.0,219.2709,220.0786,219.231,219.8792,30518.0
2025-03-17 14:40:00,220.5,221.0,220.46,220.86,28729.0,219.8792,220.3778,219.8393,220.2382,28729.0
2025-03-17 14:50:00,220.92,221.36,220.78,220.9,37425.0,220.298,220.7368,220.1584,220.2781,37425.0
2025-03-17 15:00:00,220.91,221.35,220.68,221.34,31430.0,220.288,220.7268,220.0587,220.7168,31430.0
2025-03-17 15:10:00,221.42,221.92,221.36,221.77,43886.0,220.7966,221.2952,220.7368,221.1456,43886.0
2025-03-17 15:20:00,221.87,222.13,220.67,221.19,67812.0,221.2453,221.5046,220.0487,220.5673,67812.0
2025-03-17 15:30:00,221.19,221.35,220.17,220.3,61803.0,220.5673,220.7268,219.5501,219.6798,61803.0
2025-03-17 15:40:00,220.45,221.17,220.32,220.74,72285.0,219.8293,220.5473,219.6997,220.1185,72285.0
2025-03-17 15:50:00,220.65,220.83,219.37,219.55,303135.0,220.0288,220.2083,218.7524,218.9319,303135.0
2025-03-18 09:30:00,217.17,217.99,210.61,210.93,113497.0,216.5586,217.3763,210.017,210.3361,113497.0
2025-03-18 09:40:00,210.9,212.07,208.7,208.9,104217.0,210.3062,211.4729,208.1124,208.3119,104217.0
2025-03-18 09:50:00,208.89,209.26,206.01,206.73,75611.0,208.3019,208.6708,205.43,206.148,75611.0
2025-03-18 10:00:00,206.4,206.81,205.1,205.8,70795.0,205.8189,206.2277,204.5226,205.2206,70795.0
2025-03-18 10:10:00,205.97,206.73,205.1,205.98,46616.0,205.3901,206.148,204.5226,205.4001,46616.0
2025-03-18 10:20:00,205.92,207.01,205.92,207.01,58117.0,205.3402,206.4272,205.3402,206.4272,58117.0
2025-03-18 10:30:00,206.85,207.09,205.7,206.71,39500.0,206.2676,206.507,205.1209,206.128,39500.0
2025-03-18 10:40:00,206.5,206.92,204.5,204.84,53604.0,205.9186,206.3374,203.9242,204.2633,53604.0
2025-03-18 10:50:00,205.05,205.64,204.5,205.1,35858.0,204.4727,205.061,203.9242,204.5226,35858.0
2025-03-18 11:00:00,205.06,205.06,203.64,204.28,51968.0,204.4827,204.4827,203.0667,203.7049,51968.0
2025-03-18 11:10:00,204.25,204.91,203.9,204.84,27204.0,203.675,204.3331,203.3259,204.2633,27204.0
2025-03-18 11:20:00,205.18,206.37,204.5,205.78,42497.0,204.6023,205.789,203.9242,205.2006,42497.0
2025-03-18 11:30:00,205.78,206.31,205.37,205.61,26540.0,205.2006,205.7292,204.7918,205.0311,26540.0
2025-03-18 11:40:00,205.61,205.84,204.5,204.72,21111.0,205.0311,205.2605,203.9242,204.1436,21111.0
2025-03-18 11:50:00,204.72,204.88,203.5,203.86,42512.0,204.1436,204.3032,202.9271,203.286,42512.0
2025-03-18 12:00:00,203.76,204.55,203.5,203.81,38128.0,203.1863,203.9741,202.9271,203.2362,38128.0
2025-03-18 12:10:00,203.81,205.29,203.8,205.12,39232.0,203.2362,204.712,203.2262,204.5425,39232.0
2025-03-18 12:20:00,205.22,205.97,204.84,205.97,27877.0,204.6422,205.3901,204.2633,205.3901,27877.0
2025-03-18 12:30:00,205.97,207.03,205.71,206.57,65490.0,205.3901,206.4471,205.1308,205.9884,65490.0
2025-03-18 12:40:00,206.56,206.89,206.14,206.25,56355.0,205.9784,206.3075,205.5596,205.6693,56355.0
2025-03-18 12:50:00,206.25,206.64,205.84,206.64,25620.0,205.6693,206.0582,205.2605,206.0582,25620.0
2025-03-18 13:00:00,206.51,206.89,205.95,206.26,21986.0,205.9286,206.3075,205.3702,205.6793,21986.0
2025-03-18 13:10:00,206.27,206.61,205.66,206.05,30140.0,205.6893,206.0283,205.081,205.4699,30140.0
2025-03-18 13:20:00,206.16,206.9,206.11,206.34,18774.0,205.5796,206.3175,205.5297,205.7591,18774.0
2025-03-18 13:30:00,206.34,207.06,206.24,206.91,16440.0,205.7591,206.477,205.6593,206.3275,16440.0
2025-03-18 13:40:00,206.77,206.9,206.24,206.35,19279.0,206.1879,206.3175,205.6593,205.769,19279.0
2025-03-18 13:50:00,206.5,206.69,205.89,206.18,20537.0,205.9186,206.1081,205.3103,205.5995,20537.0
2025-03-18 14:00:00,206.17,206.52,205.54,205.87,16149.0,205.5895,205.9386,204.9613,205.2904,16149.0
2025-03-18 14:10:00,205.86,206.22,205.51,206.22,15073.0,205.2804,205.6394,204.9314,205.6394,15073.0
2025-03-18 14:20:00,206.23,207.05,206.22,206.24,15413.0,205.6494,206.4671,205.6394,205.6593,15413.0
2025-03-18 14:30:00,206.28,207.31,206.27,207.18,27710.0,205.6992,206.7263,205.6893,206.5967,27710.0
2025-03-18 14:40:00,207.18,207.18,206.54,207.06,26305.0,206.5967,206.5967,205.9585,206.477,26305.0
2025-03-18 14:50:00,207.08,207.35,206.2,206.33,34032.0,206.497,206.7662,205.6195,205.7491,34032.0
2025-03-18 15:00:00,206.38,206.38,205.66,206.12,33433.0,205.799,205.799,205.081,205.5397,33433.0
2025-03-18 15:10:00,205.97,206.83,205.92,206.47,41637.0,205.3901,206.2477,205.3402,205.8887,41637.0
2025-03-18 15:20:00,206.47,206.82,205.32,205.32,24680.0,205.8887,206.2377,204.7419,204.7419,24680.0
2025-03-18 15:30:00,205.43,205.85,205.03,205.19,36589.0,204.8516,205.2704,204.4528,204.6123,36589.0
2025-03-18 15:40:00,205.25,205.26,204.02,204.15,58721.0,204.6721,204.6821,203.4456,203.5752,58721.0
2025-03-18 15:50:00,204.27,205.13,203.07,203.46,305908.0,203.6949,204.5525,202.4983,202.8872,305908.0
2025-03-19 09:30:00,207.49,207.49,204.2,206.14,67048.0,206.9058,206.9058,203.6251,205.5596,67048.0
2025-03-19 09:40:00,205.96,208.41,204.95,208.02,46863.0,205.3801,207.8232,204.373,207.4343,46863.0
2025-03-19 09:50:00,208.09,209.5,207.64,209.2,58201.0,207.5041,208.9102,207.0554,208.611,58201.0
2025-03-19 10:00:00,209.35,211.17,209.19,210.24,60753.0,208.7606,210.5755,208.601,209.6481,60753.0
2025-03-19 10:10:00,210.24,211.17,209.92,211.02,68702.0,209.6481,210.5755,209.329,210.4259,68702.0
2025-03-19 10:20:00,211.02,211.48,210.66,210.91,39456.0,210.4259,210.8846,210.0669,210.3162,39456.0
2025-03-19 10:30:00,210.97,211.43,210.43,211.0,45976.0,210.376,210.8347,209.8376,210.4059,45976.0
2025-03-19 10:40:00,211.07,211.29,210.59,210.66,51348.0,210.4757,210.6951,209.9971,210.0669,51348.0
2025-03-19 10:50:00,210.67,210.96,210.03,210.34,24543.0,210.0769,210.3661,209.4387,209.7478,24543.0
2025-03-19 11:00:00,210.39,212.43,210.31,212.43,32100.0,209.7977,211.8319,209.7179,211.8319,32100.0
2025-03-19 11:10:00,212.2,212.51,211.75,211.97,24036.0,211.6026,211.9117,211.1538,211.3732,24036.0
2025-03-19 11:20:00,212.03,212.54,211.9,212.25,18798.0,211.433,211.9416,211.3034,211.6524,18798.0
2025-03-19 11:30:00,212.17,212.3,211.86,211.94,21934.0,211.5727,211.7023,211.2635,211.3433,21934.0
2025-03-19 11:40:00,211.95,213.0,211.95,213.0,15107.0,211.3533,212.4003,211.3533,212.4003,15107.0
2025-03-19 11:50:00,212.82,214.04,212.72,212.81,65443.0,212.2208,213.4374,212.1211,212.2109,65443.0
2025-03-19 12:00:00,212.74,213.54,212.72,213.36,25496.0,212.141,212.9388,212.1211,212.7593,25496.0
2025-03-19 12:10:00,213.24,213.36,212.46,212.71,35705.0,212.6396,212.7593,211.8618,212.1111,35705.0
2025-03-19 12:20:00,212.75,212.99,212.33,212.55,19989.0,212.151,212.3903,211.7322,211.9516,19989.0
2025-03-19 12:30:00,212.55,212.55,211.78,211.89,36835.0,211.9516,211.9516,211.1838,211.2934,36835.0
2025-03-19 12:40:00,211.79,211.83,211.3,211.55,33754.0,211.1937,211.2336,210.7051,210.9544,33754.0
2025-03-19 12:50:00,211.51,212.17,211.4,211.53,26854.0,210.9145,211.5727,210.8048,210.9345,26854.0
2025-03-19 13:00:00,211.53,211.88,211.17,211.39,18833.0,210.9345,211.2835,210.5755,210.7948,18833.0
2025-03-19 13:10:00,211.39,211.39,210.51,210.55,10186.0,210.7948,210.7948,209.9173,209.9572,10186.0
2025-03-19 13:20:00,210.55,210.9,210.55,210.58,16800.0,209.9572,210.3062,209.9572,209.9871,16800.0
2025-03-19 13:30:00,210.55,211.27,210.15,211.23,21441.0,209.9572,210.6752,209.5583,210.6353,21441.0
2025-03-19 13:40:00,211.24,211.32,210.51,210.68,11133.0,210.6453,210.725,209.9173,210.0868,11133.0
2025-03-19 13:50:00,210.85,211.66,210.8,211.26,13553.0,210.2564,211.0641,210.2065,210.6652,13553.0
2025-03-19 14:00:00,210.84,212.54,210.47,212.06,17931.0,210.2464,211.9416,209.8774,211.463,17931.0
2025-03-19 14:10:00,212.06,213.61,212.05,213.15,47102.0,211.463,213.0086,211.453,212.5499,47102.0
2025-03-19 14:20:00,213.23,213.43,212.87,212.87,14596.0,212.6297,212.8291,212.2707,212.2707,14596.0
2025-03-19 14:30:00,212.93,214.19,212.93,213.68,42165.0,212.3305,213.587,212.3305,213.0784,42165.0
2025-03-19 14:40:00,213.68,214.88,213.26,214.62,35565.0,213.0784,214.275,212.6596,214.0158,35565.0
2025-03-19 14:50:00,214.5,215.97,214.28,215.88,27870.0,213.8961,215.362,213.6767,215.2722,27870.0
2025-03-19 15:00:00,215.88,216.61,215.47,216.42,30384.0,215.2722,216.0002,214.8634,215.8107,30384.0
2025-03-19 15:10:00,216.42,216.6,215.37,216.1,30843.0,215.8107,215.9902,214.7636,215.4916,30843.0
2025-03-19 15:20:00,215.88,215.99,213.83,214.01,34051.0,215.2722,215.3819,213.228,213.4075,34051.0
2025-03-19 15:30:00,214.01,215.42,214.01,215.18,26071.0,213.4075,214.8135,213.4075,214.5742,26071.0
2025-03-19 15:40:00,215.11,215.97,215.09,215.77,37133.0,214.5044,215.362,214.4844,215.1625,37133.0
2025-03-19 15:50:00,215.57,215.84,215.0,215.1,150254.0,214.9631,215.2323,214.3947,214.4944,150254.0
2025-03-20 09:30:00,212.11,213.83,212.0,213.1,45671.0,211.5128,213.228,211.4031,212.5,45671.0
2025-03-20 09:40:00,213.29,216.95,213.29,216.14,39008.0,212.6895,216.3392,212.6895,215.5315,39008.0
2025-03-20 09:50:00,216.07,216.95,215.53,216.25,55045.0,215.4617,216.3392,214.9232,215.6412,55045.0
2025-03-20 10:00:00,216.18,218.88,216.18,218.0,72924.0,215.5714,218.2638,215.5714,217.3862,72924.0
2025-03-20 10:10:00,218.03,218.23,217.03,217.52,67915.0,217.4162,217.6156,216.419,216.9076,67915.0
2025-03-20 10:20:00,217.27,218.49,216.48,216.68,38990.0,216.6583,217.8749,215.8705,216.07,38990.0
2025-03-20 10:30:00,216.74,217.52,216.55,216.96,31884.0,216.1298,216.9076,215.9403,216.3492,31884.0
2025-03-20 10:40:00,216.95,217.57,216.53,217.01,11725.0,216.3392,216.9574,215.9204,216.399,11725.0
2025-03-20 10:50:00,216.93,217.36,216.43,216.68,28786.0,216.3193,216.748,215.8207,216.07,28786.0
2025-03-20 11:00:00,217.02,217.15,216.38,217.15,17020.0,216.409,216.5386,215.7708,216.5386,17020.0
2025-03-20 11:10:00,217.16,217.46,216.56,216.68,14269.0,216.5486,216.8478,215.9503,216.07,14269.0
2025-03-20 11:20:00,216.79,217.27,216.52,217.27,26018.0,216.1796,216.6583,215.9104,216.6583,26018.0
2025-03-20 11:30:00,217.3,217.45,215.53,215.87,40206.0,216.6882,216.8378,214.9232,215.2622,40206.0
2025-03-20 11:40:00,215.87,216.39,215.73,216.04,9677.0,215.2622,215.7808,215.1226,215.4318,9677.0
2025-03-20 11:50:00,216.01,216.02,215.04,215.23,16998.0,215.4018,215.4118,214.4346,214.624,16998.0
2025-03-20 12:00:00,215.03,215.58,214.93,215.3,23609.0,214.4246,214.9731,214.3249,214.6938,23609.0
2025-03-20 12:10:00,215.3,215.82,215.28,215.49,13736.0,214.6938,215.2124,214.6739,214.8833,13736.0
2025-03-20 12:20:00,215.5,215.95,214.8,215.03,29219.0,214.8933,215.342,214.1952,214.4246,29219.0
2025-03-20 12:30:00,215.03,215.3,214.42,215.22,39088.0,214.4246,214.6938,213.8163,214.6141,39088.0
2025-03-20 12:40:00,215.15,215.16,214.51,214.84,19751.0,214.5443,214.5542,213.9061,214.2351,19751.0
2025-03-20 12:50:00,214.84,215.44,214.73,214.84,24900.0,214.2351,214.8334,214.1254,214.2351,24900.0
2025-03-20 13:00:00,214.86,215.86,214.66,215.51,13949.0,214.2551,215.2523,214.0556,214.9032,13949.0
2025-03-20 13:10:00,215.56,215.75,215.21,215.34,5651.0,214.9531,215.1426,214.6041,214.7337,5651.0
2025-03-20 13:20:00,215.5,215.5,214.03,214.03,17127.0,214.8933,214.8933,213.4274,213.4274,17127.0
2025-03-20 13:30:00,214.28,214.67,214.02,214.14,45761.0,213.6767,214.0656,213.4174,213.5371,45761.0
2025-03-20 13:40:00,214.01,214.1,213.51,213.58,19291.0,213.4075,213.4972,212.9089,212.9787,19291.0
2025-03-20 13:50:00,213.69,213.71,212.93,213.66,20322.0,213.0884,213.1083,212.3305,213.0585,20322.0
2025-03-20 14:00:00,213.68,214.34,213.58,214.34,16891.0,213.0784,213.7365,212.9787,213.7365,16891.0
2025-03-20 14:10:00,214.34,214.63,214.09,214.41,20618.0,213.7365,214.0257,213.4872,213.8063,20618.0
2025-03-20 14:20:00,214.22,214.3,213.64,213.77,13598.0,213.6169,213.6967,213.0385,213.1681,13598.0
2025-03-20 14:30:00,213.63,214.11,213.2,214.09,25970.0,213.0285,213.5072,212.5998,213.4872,25970.0
2025-03-20 14:40:00,214.09,214.1,213.34,213.71,9180.0,213.4872,213.4972,212.7394,213.1083,9180.0
2025-03-20 14:50:00,213.72,214.64,213.66,213.78,19334.0,213.1183,214.0357,213.0585,213.1781,19334.0
2025-03-20 15:00:00,213.58,214.4,213.57,214.19,48335.0,212.9787,213.7964,212.9687,213.587,48335.0
2025-03-20 15:10:00,214.09,214.72,213.97,214.55,21711.0,213.4872,214.1155,213.3676,213.946,21711.0
2025-03-20 15:20:00,214.46,214.99,213.85,213.9,18705.0,213.8562,214.3847,213.2479,213.2978,18705.0
2025-03-20 15:30:00,213.9,214.71,213.89,214.27,20436.0,213.2978,214.1055,213.2878,213.6667,20436.0
2025-03-20 15:40:00,214.28,215.32,214.22,215.2,27714.0,213.6767,214.7138,213.6169,214.5941,27714.0
2025-03-20 15:50:00,215.06,215.42,214.0,214.69,205855.0,214.4545,214.8135,213.3975,214.0856,205855.0
2025-03-21 09:30:00,211.5,213.01,206.4,207.67,334555.0,210.9045,212.4103,205.8189,207.0853,334555.0
2025-03-21 09:40:00,207.56,210.0,207.53,209.83,114620.0,206.9756,209.4088,206.9457,209.2392,114620.0
2025-03-21 09:50:00,209.8,210.78,208.4,208.56,76477.0,209.2093,210.1866,207.8133,207.9728,76477.0
2025-03-21 10:00:00,208.52,209.32,207.26,207.26,77494.0,207.9329,208.7307,206.6765,206.6765,77494.0
2025-03-21 10:10:00,207.71,210.3,207.05,210.17,40658.0,207.1252,209.7079,206.4671,209.5783,40658.0
2025-03-21 10:20:00,209.9,211.48,209.79,210.92,47965.0,209.309,210.8846,209.1994,210.3262,47965.0
2025-03-21 10:30:00,210.9,214.0,210.78,212.16,69618.0,210.3062,213.3975,210.1866,211.5627,69618.0
2025-03-21 10:40:00,212.63,214.0,212.25,213.59,27770.0,212.0314,213.3975,211.6524,212.9887,27770.0
2025-03-21 10:50:00,213.34,214.85,212.82,214.62,75970.0,212.7394,214.2451,212.2208,214.0158,75970.0
2025-03-21 11:00:00,214.8,215.34,213.95,214.93,51244.0,214.1952,214.7337,213.3476,214.3249,51244.0
2025-03-21 11:10:00,215.01,215.28,213.96,214.39,47173.0,214.4047,214.6739,213.3576,213.7864,47173.0
2025-03-21 11:20:00,214.35,214.35,213.44,213.68,10039.0,213.7465,213.7465,212.8391,213.0784,10039.0
2025-03-21 11:30:00,213.66,214.25,213.4,213.72,7520.0,213.0585,213.6468,212.7992,213.1183,7520.0
2025-03-21 11:40:00,213.56,213.84,213.18,213.6,11919.0,212.9587,213.238,212.5798,212.9986,11919.0
2025-03-21 11:50:00,213.56,213.56,212.79,213.01,11336.0,212.9587,212.9587,212.1909,212.4103,11336.0
2025-03-21 12:00:00,213.04,213.37,212.37,212.97,13997.0,212.4402,212.7693,211.7721,212.3704,13997.0
2025-03-21 12:10:00,213.18,213.89,213.0,213.7,13017.0,212.5798,213.2878,212.4003,213.0983,13017.0
2025-03-21 12:20:00,213.7,214.4,213.62,214.13,12565.0,213.0983,213.7964,213.0186,213.5271,12565.0
2025-03-21 12:30:00,214.14,214.33,213.36,213.45,18536.0,213.5371,213.7266,212.7593,212.849,18536.0
2025-03-21 12:40:00,213.62,214.14,213.14,214.03,10099.0,213.0186,213.5371,212.5399,213.4274,10099.0
2025-03-21 12:50:00,214.03,214.71,214.03,214.52,28544.0,213.4274,214.1055,213.4274,213.916,28544.0
2025-03-21 13:00:00,214.51,214.89,214.13,214.8,36919.0,213.9061,214.285,213.5271,214.1952,36919.0
2025-03-21 13:10:00,214.86,214.95,214.48,214.67,52670.0,214.2551,214.3448,213.8761,214.0656,52670.0
2025-03-21 13:20:00,214.81,215.24,214.34,214.54,26358.0,214.2052,214.634,213.7365,213.936,26358.0
2025-03-21 13:30:00,214.54,215.11,214.46,214.77,15390.0,213.936,214.5044,213.8562,214.1653,15390.0
2025-03-21 13:40:00,214.95,215.27,214.76,215.26,14603.0,214.3448,214.6639,214.1554,214.654,14603.0
2025-03-21 13:50:00,215.26,215.7,215.23,215.5,38663.0,214.654,215.0927,214.624,214.8933,38663.0
2025-03-21 14:00:00,215.46,215.9,214.82,215.15,49708.0,214.8534,215.2922,214.2152,214.5443,49708.0
2025-03-21 14:10:00,215.14,215.29,214.5,215.06,27740.0,214.5343,214.6839,213.8961,214.4545,27740.0
2025-03-21 14:20:00,215.18,215.34,214.86,214.92,36516.0,214.5742,214.7337,214.2551,214.3149,36516.0
2025-03-21 14:30:00,215.04,216.18,214.91,215.94,24385.0,214.4346,215.5714,214.3049,215.332,24385.0
2025-03-21 14:40:00,216.11,216.11,215.12,215.73,16287.0,215.5016,215.5016,214.5143,215.1226,16287.0
2025-03-21 14:50:00,215.78,216.06,215.21,215.74,27332.0,215.1725,215.4517,214.6041,215.1326,27332.0
2025-03-21 15:00:00,215.74,215.82,215.2,215.26,20098.0,215.1326,215.2124,214.5941,214.654,20098.0
2025-03-21 15:10:00,215.36,215.51,214.87,215.37,23051.0,214.7537,214.9032,214.2651,214.7636,23051.0
2025-03-21 15:20:00,215.38,215.44,214.74,215.14,27035.0,214.7736,214.8334,214.1354,214.5343,27035.0
2025-03-21 15:30:00,215.24,215.7,214.75,214.76,27075.0,214.634,215.0927,214.1454,214.1554,27075.0
2025-03-21 15:40:00,214.66,215.95,214.49,215.77,51054.0,214.0556,215.342,213.8861,215.1625,51054.0
2025-03-21 15:50:00,216.06,216.53,215.48,215.49,170159.0,215.4517,215.9204,214.8733,214.8833,170159.0
2025-03-24 09:30:00,218.94,221.78,218.15,221.2,104474.0,218.3236,221.1556,217.5358,220.5772,104474.0
2025-03-24 09:40:00,221.2,222.96,221.1,221.15,59884.0,220.5772,222.3323,220.4775,220.5274,59884.0
2025-03-24 09:50:00,221.03,222.47,220.5,222.0,36060.0,220.4077,221.8437,219.8792,221.375,36060.0
2025-03-24 10:00:00,222.03,222.17,220.76,221.27,43091.0,221.4049,221.5445,220.1385,220.647,43091.0
2025-03-24 10:10:00,221.44,222.89,221.18,222.79,35263.0,220.8166,222.2625,220.5573,222.1628,35263.0
2025-03-24 10:20:00,222.64,223.97,222.43,223.25,50360.0,222.0132,223.3394,221.8038,222.6215,50360.0
2025-03-24 10:30:00,223.41,224.25,223.14,223.86,30192.0,222.781,223.6186,222.5118,223.2297,30192.0
2025-03-24 10:40:00,223.91,224.2,223.54,224.16,16386.0,223.2796,223.5688,222.9106,223.5289,16386.0
2025-03-24 10:50:00,224.16,224.59,223.78,224.59,22887.0,223.5289,223.9577,223.15,223.9577,22887.0
2025-03-24 11:00:00,224.55,224.59,223.4,224.16,24544.0,223.9178,223.9577,222.771,223.5289,24544.0
2025-03-24 11:10:00,224.12,224.39,223.73,224.23,15713.0,223.489,223.7582,223.1001,223.5987,15713.0
2025-03-24 11:20:00,224.33,224.39,223.73,224.2,14971.0,223.6984,223.7582,223.1001,223.5688,14971.0
2025-03-24 11:30:00,224.12,224.33,223.52,223.64,11512.0,223.489,223.6984,222.8907,223.0104,11512.0
2025-03-24 11:40:00,223.67,223.86,223.34,223.54,14697.0,223.0403,223.2297,222.7112,222.9106,14697.0
2025-03-24 11:50:00,223.55,224.73,223.55,224.45,16391.0,222.9206,224.0973,222.9206,223.8181,16391.0
2025-03-24 12:00:00,224.45,225.0,223.97,224.85,37622.0,223.8181,224.3665,223.3394,224.217,37622.0
2025-03-24 12:10:00,224.94,225.34,224.39,224.6,30180.0,224.3067,224.7056,223.7582,223.9677,30180.0
2025-03-24 12:20:00,224.6,224.75,223.63,223.93,18686.0,223.9677,224.1172,223.0004,223.2995,18686.0
2025-03-24 12:30:00,223.64,224.34,223.51,223.85,10115.0,223.0104,223.7084,222.8807,223.2198,10115.0
2025-03-24 12:40:00,223.66,223.76,223.0,223.2,20653.0,223.0303,223.13,222.3722,222.5716,20653.0
2025-03-24 12:50:00,223.39,223.39,222.9,223.21,23509.0,222.7611,222.7611,222.2724,222.5816,23509.0
2025-03-24 13:00:00,223.2,223.74,223.0,223.58,12856.0,222.5716,223.1101,222.3722,222.9505,12856.0
2025-03-24 13:10:00,223.63,223.68,222.95,223.26,107507.0,223.0004,223.0502,222.3223,222.6314,107507.0
2025-03-24 13:20:00,223.15,224.0,223.01,224.0,25210.0,222.5217,223.3693,222.3821,223.3693,25210.0
2025-03-24 13:30:00,223.99,224.86,223.7,224.86,24607.0,223.3594,224.2269,223.0702,224.2269,24607.0
2025-03-24 13:40:00,224.88,224.88,223.91,224.49,25881.0,224.2469,224.2469,223.2796,223.858,25881.0
2025-03-24 13:50:00,224.49,224.61,223.64,223.71,27337.0,223.858,223.9776,223.0104,223.0802,27337.0
2025-03-24 14:00:00,223.6,223.66,222.55,223.25,18401.0,222.9705,223.0303,221.9234,222.6215,18401.0
2025-03-24 14:10:00,223.21,223.52,222.84,223.22,11513.0,222.5816,222.8907,222.2126,222.5915,11513.0
2025-03-24 14:20:00,223.25,223.37,222.95,223.34,13047.0,222.6215,222.7411,222.3223,222.7112,13047.0
2025-03-24 14:30:00,223.25,224.16,223.25,224.16,17398.0,222.6215,223.5289,222.6215,223.5289,17398.0
2025-03-24 14:40:00,224.12,224.55,223.89,224.53,16936.0,223.489,223.9178,223.2597,223.8979,16936.0
2025-03-24 14:50:00,224.56,225.24,224.41,224.97,17517.0,223.9278,224.6059,223.7782,224.3366,17517.0
2025-03-24 15:00:00,224.86,225.2,224.69,225.16,23228.0,224.2269,224.566,224.0574,224.5261,23228.0
2025-03-24 15:10:00,225.24,225.8,225.2,225.51,25333.0,224.6059,225.1643,224.566,224.8751,25333.0
2025-03-24 15:20:00,225.47,225.47,224.78,225.17,18891.0,224.8352,224.8352,224.1471,224.5361,18891.0
2025-03-24 15:30:00,225.13,225.78,225.09,225.33,31860.0,224.4962,225.1443,224.4563,224.6956,31860.0
2025-03-24 15:40:00,225.32,226.6,225.24,226.59,41367.0,224.6856,225.962,224.6059,225.9521,41367.0
2025-03-24 15:50:00,226.47,226.69,225.1,225.29,235987.0,225.8324,226.0518,224.4662,224.6557,235987.0
2025-03-25 09:30:00,225.74,227.56,225.07,225.88,58119.0,225.1044,226.9193,224.4363,225.2441,58119.0
2025-03-25 09:40:00,225.87,226.34,223.68,224.34,44658.0,225.2341,225.7028,223.0502,223.7084,44658.0
2025-03-25 09:50:00,224.34,226.11,223.17,225.09,32734.0,223.7084,225.4734,222.5417,224.4563,32734.0
2025-03-25 10:00:00,225.09,225.75,224.07,225.05,27000.0,224.4563,225.1144,223.4391,224.4164,27000.0
2025-03-25 10:10:00,224.93,225.32,224.44,224.63,25635.0,224.2967,224.6856,223.8081,223.9976,25635.0
2025-03-25 10:20:00,224.57,224.84,224.19,224.19,26245.0,223.9377,224.207,223.5588,223.5588,26245.0
2025-03-25 10:30:00,224.17,225.43,223.81,225.33,27333.0,223.5389,224.7953,223.1799,224.6956,27333.0
2025-03-25 10:40:00,225.21,225.3,224.5,224.5,10752.0,224.5759,224.6657,223.8679,223.8679,10752.0
2025-03-25 10:50:00,224.45,224.54,223.62,223.86,19272.0,223.8181,223.9078,222.9904,223.2297,19272.0
2025-03-25 11:00:00,223.96,224.98,223.9,224.98,12552.0,223.3295,224.3466,223.2696,224.3466,12552.0
2025-03-25 11:10:00,224.89,225.46,224.74,225.05,13449.0,224.2568,224.8252,224.1073,224.4164,13449.0
2025-03-25 11:20:00,225.0,225.21,224.96,225.15,10357.0,224.3665,224.5759,224.3266,224.5161,10357.0
2025-03-25 11:30:00,225.17,225.17,224.22,224.53,16390.0,224.5361,224.5361,223.5887,223.8979,16390.0
2025-03-25 11:40:00,224.53,224.62,223.95,224.3,10816.0,223.8979,223.9876,223.3195,223.6685,10816.0
2025-03-25 11:50:00,223.94,224.05,223.25,223.42,31869.0,223.3095,223.4192,222.6215,222.791,31869.0
2025-03-25 12:00:00,223.49,223.93,223.34,223.93,12770.0,222.8608,223.2995,222.7112,223.2995,12770.0
2025-03-25 12:10:00,223.81,224.24,223.76,224.12,11952.0,223.1799,223.6087,223.13,223.489,11952.0
2025-03-25 12:20:00,224.12,224.84,224.11,224.4,8238.0,223.489,224.207,223.479,223.7682,8238.0
2025-03-25 12:30:00,224.4,224.51,224.0,224.32,4181.0,223.7682,223.8779,223.3693,223.6884,4181.0
2025-03-25 12:40:00,224.31,224.47,224.11,224.15,12534.0,223.6785,223.838,223.479,223.5189,12534.0
2025-03-25 12:50:00,224.15,224.54,223.94,223.95,13486.0,223.5189,223.9078,223.3095,223.3195,13486.0
2025-03-25 13:00:00,224.12,224.9,223.83,224.9,5595.0,223.489,224.2668,223.1998,224.2668,5595.0
2025-03-25 13:10:00,224.97,225.08,224.78,224.82,24864.0,224.3366,224.4463,224.1471,224.187,24864.0
2025-03-25 13:20:00,224.79,224.86,224.23,224.34,22897.0,224.1571,224.2269,223.5987,223.7084,22897.0
2025-03-25 13:30:00,224.5,224.66,224.3,224.42,7301.0,223.8679,224.0275,223.6685,223.7882,7301.0
2025-03-25 13:40:00,224.43,224.59,223.91,223.92,20947.0,223.7981,223.9577,223.2796,223.2896,20947.0
2025-03-25 13:50:00,223.92,223.92,223.28,223.43,23697.0,223.2896,223.2896,222.6514,222.801,23697.0
2025-03-25 14:00:00,223.43,223.91,223.27,223.91,9810.0,222.801,223.2796,222.6414,223.2796,9810.0
2025-03-25 14:10:00,223.91,224.25,223.67,224.18,8879.0,223.2796,223.6186,223.0403,223.5488,8879.0
2025-03-25 14:20:00,224.19,224.34,224.04,224.04,11510.0,223.5588,223.7084,223.4092,223.4092,11510.0
2025-03-25 14:30:00,224.12,224.52,223.89,224.37,15412.0,223.489,223.8879,223.2597,223.7383,15412.0
2025-03-25 14:40:00,224.37,224.5,223.84,224.18,14784.0,223.7383,223.8679,223.2098,223.5488,14784.0
2025-03-25 14:50:00,224.03,224.04,223.77,223.83,23505.0,223.3993,223.4092,223.14,223.1998,23505.0
2025-03-25 15:00:00,223.92,224.7,223.9,224.45,12644.0,223.2896,224.0674,223.2696,223.8181,12644.0
2025-03-25 15:10:00,224.29,224.77,224.21,224.48,20803.0,223.6585,224.1372,223.5788,223.848,20803.0
2025-03-25 15:20:00,224.45,224.55,224.22,224.3,14167.0,223.8181,223.9178,223.5887,223.6685,14167.0
2025-03-25 15:30:00,224.31,224.89,223.96,224.31,29467.0,223.6785,224.2568,223.3295,223.6785,29467.0
2025-03-25 15:40:00,224.32,224.97,224.32,224.91,23525.0,223.6884,224.3366,223.6884,224.2768,23525.0
2025-03-25 15:50:00,224.76,225.44,224.23,225.02,138364.0,224.1272,224.8053,223.5987,224.3865,138364.0
2025-03-26 09:30:00,224.86,227.16,223.5,223.97,45330.0,224.2269,226.5204,222.8708,223.3394,45330.0
2025-03-26 09:40:00,223.63,224.49,221.69,221.69,31350.0,223.0004,223.858,221.0658,221.0658,31350.0
2025-03-26 09:50:00,221.81,222.69,221.07,221.5,20353.0,221.1855,222.063,220.4476,220.8764,20353.0
2025-03-26 10:00:00,221.58,223.21,221.32,222.49,25573.0,220.9562,222.5816,220.6969,221.8636,25573.0
2025-03-26 10:10:00,222.19,222.57,221.35,221.35,26380.0,221.5644,221.9434,220.7268,220.7268,26380.0
2025-03-26 10:20:00,221.14,221.44,220.2,220.92,36948.0,220.5174,220.8166,219.58,220.298,36948.0
2025-03-26 10:30:00,220.78,222.01,220.72,221.78,18064.0,220.1584,221.3849,220.0986,221.1556,18064.0
2025-03-26 10:40:00,221.98,222.59,221.51,221.83,14642.0,221.355,221.9633,220.8864,221.2055,14642.0
2025-03-26 10:50:00,221.83,222.24,221.42,221.43,26029.0,221.2055,221.6143,220.7966,220.8066,26029.0
2025-03-26 11:00:00,221.7,221.76,221.14,221.33,26865.0,221.0758,221.1357,220.5174,220.7069,26865.0
2025-03-26 11:10:00,221.33,221.6,221.21,221.34,28393.0,220.7069,220.9761,220.5872,220.7168,28393.0
2025-03-26 11:20:00,221.29,221.49,221.05,221.28,32291.0,220.667,220.8664,220.4277,220.657,32291.0
2025-03-26 11:30:00,221.25,221.61,221.13,221.29,14020.0,220.6271,220.9861,220.5074,220.667,14020.0
2025-03-26 11:40:00,221.57,221.92,221.32,221.56,10111.0,220.9462,221.2952,220.6969,220.9362,10111.0
2025-03-26 11:50:00,221.57,221.57,220.66,221.16,25921.0,220.9462,220.9462,220.0387,220.5373,25921.0
2025-03-26 12:00:00,221.0,221.13,220.59,220.96,11856.0,220.3778,220.5074,219.9689,220.3379,11856.0
2025-03-26 12:10:00,220.82,221.04,220.39,220.55,10986.0,220.1983,220.4177,219.7695,219.9291,10986.0
2025-03-26 12:20:00,220.53,221.68,220.53,221.4,10463.0,219.9091,221.0559,219.9091,220.7767,10463.0
2025-03-26 12:30:00,221.39,221.68,221.05,221.38,11147.0,220.7667,221.0559,220.4277,220.7567,11147.0
2025-03-26 12:40:00,221.54,221.66,221.3,221.54,7543.0,220.9163,221.0359,220.6769,220.9163,7543.0
2025-03-26 12:50:00,221.52,221.53,220.5,220.67,5304.0,220.8963,220.9063,219.8792,220.0487,5304.0
2025-03-26 13:00:00,220.68,220.68,220.0,220.24,16206.0,220.0587,220.0587,219.3806,219.6199,16206.0
2025-03-26 13:10:00,220.33,220.83,220.0,220.13,15658.0,219.7097,220.2083,219.3806,219.5102,15658.0
2025-03-26 13:20:00,220.12,220.31,219.85,220.05,8868.0,219.5003,219.6897,219.231,219.4305,8868.0
2025-03-26 13:30:00,219.98,220.07,219.66,219.72,9894.0,219.3607,219.4504,219.0416,219.1014,9894.0
2025-03-26 13:40:00,219.78,220.37,219.78,219.9,15337.0,219.1612,219.7496,219.1612,219.2809,15337.0
2025-03-26 13:50:00,219.96,220.16,219.64,219.67,10498.0,219.3407,219.5402,219.0216,219.0515,10498.0
2025-03-26 14:00:00,219.62,219.87,219.38,219.62,11410.0,219.0017,219.251,218.7624,219.0017,11410.0
2025-03-26 14:10:00,219.63,220.41,219.62,220.27,17290.0,219.0116,219.7895,219.0017,219.6498,17290.0
2025-03-26 14:20:00,220.33,220.51,220.2,220.22,8501.0,219.7097,219.8892,219.58,219.6,8501.0
2025-03-26 14:30:00,220.29,220.44,220.04,220.1,14058.0,219.6698,219.8194,219.4205,219.4803,14058.0
2025-03-26 14:40:00,220.14,220.14,218.52,218.8,25330.0,219.5202,219.5202,217.9048,218.184,25330.0
2025-03-26 14:50:00,218.92,219.27,218.91,218.91,9666.0,218.3036,218.6527,218.2937,218.2937,9666.0
2025-03-26 15:00:00,219.01,219.28,218.6,218.93,18976.0,218.3934,218.6626,217.9845,218.3136,18976.0
2025-03-26 15:10:00,218.93,219.46,218.65,219.46,20988.0,218.3136,218.8421,218.0344,218.8421,20988.0
2025-03-26 15:20:00,219.4,219.53,218.72,218.73,24342.0,218.7823,218.9119,218.1042,218.1142,24342.0
2025-03-26 15:30:00,218.88,219.4,218.76,219.13,27812.0,218.2638,218.7823,218.1441,218.5131,27812.0
2025-03-26 15:40:00,219.13,219.88,219.12,219.72,46910.0,218.5131,219.2609,218.5031,219.1014,46910.0
2025-03-26 15:50:00,219.67,220.2,219.31,220.02,209677.0,219.0515,219.58,218.6926,219.4006,209677.0
2025-03-27 09:30:00,218.24,218.32,213.45,214.57,58657.0,217.6256,217.7053,212.849,213.9659,58657.0
2025-03-27 09:40:00,214.57,216.13,213.6,215.56,47591.0,213.9659,215.5215,212.9986,214.9531,47591.0
2025-03-27 09:50:00,215.36,218.14,215.33,217.74,38501.0,214.7537,217.5258,214.7238,217.127,38501.0
2025-03-27 10:00:00,218.0,219.37,217.74,218.69,33144.0,217.3862,218.7524,217.127,218.0743,33144.0
2025-03-27 10:10:00,218.46,219.21,217.08,217.72,21143.0,217.8449,218.5928,216.4688,217.107,21143.0
2025-03-27 10:20:00,217.93,218.5,217.28,218.47,54723.0,217.3164,217.8848,216.6683,217.8549,54723.0
2025-03-27 10:30:00,218.34,218.57,217.48,218.17,40552.0,217.7253,217.9546,216.8677,217.5558,40552.0
2025-03-27 10:40:00,218.21,218.45,217.84,218.09,23695.0,217.5956,217.835,217.2267,217.476,23695.0
2025-03-27 10:50:00,217.91,218.2,217.62,218.04,33039.0,217.2965,217.5857,217.0073,217.4261,33039.0
2025-03-27 11:00:00,217.94,218.8,217.82,218.03,16506.0,217.3264,218.184,217.2067,217.4162,16506.0
2025-03-27 11:10:00,218.09,218.42,217.99,218.36,13592.0,217.476,217.8051,217.3763,217.7452,13592.0
2025-03-27 11:20:00,218.14,218.56,217.83,218.12,7436.0,217.5258,217.9447,217.2167,217.5059,7436.0
2025-03-27 11:30:00,217.89,217.89,216.5,216.65,11558.0,217.2765,217.2765,215.8905,216.04,11558.0
2025-03-27 11:40:00,216.67,216.96,216.09,216.23,9317.0,216.06,216.3492,215.4816,215.6212,9317.0
2025-03-27 11:50:00,216.06,216.52,215.8,216.33,21631.0,215.4517,215.9104,215.1924,215.7209,21631.0
2025-03-27 12:00:00,215.91,217.05,215.7,216.9,30982.0,215.3021,216.4389,215.0927,216.2893,30982.0
2025-03-27 12:10:00,216.77,217.7,216.56,217.56,5812.0,216.1597,217.0871,215.9503,216.9475,5812.0
2025-03-27 12:20:00,217.63,217.64,216.57,216.57,4194.0,217.0173,217.0273,215.9603,215.9603,4194.0
2025-03-27 12:30:00,216.63,216.92,216.09,216.52,5311.0,216.0201,216.3093,215.4816,215.9104,5311.0
2025-03-27 12:40:00,216.58,217.28,216.25,216.3,7674.0,215.9702,216.6683,215.6412,215.691,7674.0
2025-03-27 12:50:00,216.13,216.13,215.25,215.39,9742.0,215.5215,215.5215,214.644,214.7836,9742.0
2025-03-27 13:00:00,215.49,216.75,215.42,216.14,25670.0,214.8833,216.1398,214.8135,215.5315,25670.0
2025-03-27 13:10:00,216.31,216.97,216.14,216.73,8542.0,215.701,216.3591,215.5315,216.1198,8542.0
2025-03-27 13:20:00,216.7,217.12,216.13,216.37,9747.0,216.0899,216.5087,215.5215,215.7608,9747.0
2025-03-27 13:30:00,216.38,216.52,216.14,216.31,6879.0,215.7708,215.9104,215.5315,215.701,6879.0
2025-03-27 13:40:00,216.37,216.77,216.05,216.44,8684.0,215.7608,216.1597,215.4417,215.8306,8684.0
2025-03-27 13:50:00,216.69,216.93,215.88,215.98,10118.0,216.0799,216.3193,215.2722,215.3719,10118.0
2025-03-27 14:00:00,216.4,217.5,216.31,217.45,25299.0,215.7907,216.8876,215.701,216.8378,25299.0
2025-03-27 14:10:00,217.66,218.31,217.62,217.74,6473.0,217.0472,217.6954,217.0073,217.127,6473.0
2025-03-27 14:20:00,217.8,218.46,217.67,217.8,16118.0,217.1868,217.8449,217.0572,217.1868,16118.0
2025-03-27 14:30:00,217.8,217.92,217.13,217.81,7688.0,217.1868,217.3065,216.5187,217.1968,7688.0
2025-03-27 14:40:00,217.97,218.53,217.75,218.02,16902.0,217.3563,217.9147,217.1369,217.4062,16902.0
2025-03-27 14:50:00,218.01,218.73,217.77,217.77,19001.0,217.3962,218.1142,217.1569,217.1569,19001.0
2025-03-27 15:00:00,217.77,218.41,217.65,218.04,9044.0,217.1569,217.7951,217.0372,217.4261,9044.0
2025-03-27 15:10:00,218.05,218.83,217.92,218.44,14356.0,217.4361,218.2139,217.3065,217.825,14356.0
2025-03-27 15:20:00,218.37,218.88,218.34,218.56,9181.0,217.7552,218.2638,217.7253,217.9447,9181.0
2025-03-27 15:30:00,218.45,218.59,217.64,217.64,18774.0,217.835,217.9746,217.0273,217.0273,18774.0
2025-03-27 15:40:00,217.82,218.61,217.64,217.82,18617.0,217.2067,217.9945,217.0273,217.2067,18617.0
2025-03-27 15:50:00,217.63,218.2,216.9,217.03,178574.0,217.0173,217.5857,216.2893,216.419,178574.0
2025-03-28 09:30:00,214.79,215.91,212.23,214.98,60223.0,214.1853,215.3021,211.6325,214.3747,60223.0
2025-03-28 09:40:00,214.22,214.22,211.65,212.41,36411.0,213.6169,213.6169,211.0541,211.812,36411.0
2025-03-28 09:50:00,212.57,213.07,211.29,212.21,17670.0,211.9715,212.4701,210.6951,211.6125,17670.0
2025-03-28 10:00:00,212.06,213.13,210.41,210.8,25108.0,211.463,212.5299,209.8176,210.2065,25108.0
2025-03-28 10:10:00,211.06,211.51,210.43,210.51,24818.0,210.4658,210.9145,209.8376,209.9173,24818.0
2025-03-28 10:20:00,210.76,210.76,208.93,209.06,30057.0,210.1666,210.1666,208.3418,208.4714,30057.0
2025-03-28 10:30:00,209.03,209.64,208.6,209.23,52705.0,208.4415,209.0498,208.0127,208.6409,52705.0
2025-03-28 10:40:00,209.38,209.47,208.71,208.73,30963.0,208.7905,208.8803,208.1224,208.1423,30963.0
2025-03-28 10:50:00,208.75,208.99,207.83,208.0,35829.0,208.1623,208.4016,207.2449,207.4144,35829.0
2025-03-28 11:00:00,207.95,208.3,207.26,208.3,31042.0,207.3645,207.7135,206.6765,207.7135,31042.0
2025-03-28 11:10:00,208.13,208.93,208.1,208.89,16741.0,207.544,208.3418,207.5141,208.3019,16741.0
2025-03-28 11:20:00,208.9,208.92,208.07,208.54,35080.0,208.3119,208.3318,207.4842,207.9529,35080.0
2025-03-28 11:30:00,208.35,209.54,208.18,209.49,17473.0,207.7634,208.9501,207.5939,208.9002,17473.0
2025-03-28 11:40:00,209.37,209.58,208.9,209.18,11434.0,208.7805,208.9899,208.3119,208.5911,11434.0
2025-03-28 11:50:00,209.18,209.35,208.42,208.43,14755.0,208.5911,208.7606,207.8332,207.8432,14755.0
2025-03-28 12:00:00,208.29,208.75,208.25,208.58,28434.0,207.7036,208.1623,207.6637,207.9928,28434.0
2025-03-28 12:10:00,208.66,208.66,207.79,207.79,19353.0,208.0725,208.0725,207.205,207.205,19353.0
2025-03-28 12:20:00,207.85,207.88,207.47,207.58,8663.0,207.2648,207.2947,206.8859,206.9956,8663.0
2025-03-28 12:30:00,207.55,207.62,207.03,207.25,43014.0,206.9657,207.0355,206.4471,206.6665,43014.0
2025-03-28 12:40:00,207.17,207.75,207.16,207.68,17268.0,206.5867,207.1651,206.5768,207.0953,17268.0
2025-03-28 12:50:00,207.68,207.73,207.06,207.33,53675.0,207.0953,207.1452,206.477,206.7463,53675.0
2025-03-28 13:00:00,207.34,207.58,207.03,207.03,20902.0,206.7563,206.9956,206.4471,206.4471,20902.0
2025-03-28 13:10:00,207.02,207.2,206.63,207.01,38961.0,206.4372,206.6166,206.0482,206.4272,38961.0
2025-03-28 13:20:00,206.82,207.15,205.87,205.98,32646.0,206.2377,206.5668,205.2904,205.4001,32646.0
2025-03-28 13:30:00,205.98,206.26,205.92,206.13,29491.0,205.4001,205.6793,205.3402,205.5497,29491.0
2025-03-28 13:40:00,206.25,207.23,206.1,207.16,23443.0,205.6693,206.6466,205.5197,206.5768,23443.0
2025-03-28 13:50:00,207.06,207.86,206.91,207.67,45835.0,206.477,207.2748,206.3275,207.0853,45835.0
2025-03-28 14:00:00,207.8,208.0,207.44,207.8,43586.0,207.215,207.4144,206.856,207.215,43586.0
2025-03-28 14:10:00,207.88,208.47,207.77,208.47,44854.0,207.2947,207.8831,207.185,207.8831,44854.0
2025-03-28 14:20:00,208.45,208.45,207.36,207.52,14471.0,207.8631,207.8631,206.7762,206.9357,14471.0
2025-03-28 14:30:00,207.52,207.53,207.28,207.33,15955.0,206.9357,206.9457,206.6964,206.7463,15955.0
2025-03-28 14:40:00,207.33,207.33,206.79,206.9,18078.0,206.7463,206.7463,206.2078,206.3175,18078.0
2025-03-28 14:50:00,206.9,208.37,206.82,208.12,63235.0,206.3175,207.7834,206.2377,207.5341,63235.0
2025-03-28 15:00:00,208.1,208.29,207.93,208.24,17919.0,207.5141,207.7036,207.3446,207.6537,17919.0
2025-03-28 15:10:00,208.25,208.4,207.83,208.23,16729.0,207.6637,207.8133,207.2449,207.6437,16729.0
2025-03-28 15:20:00,208.23,208.23,207.29,207.4,48423.0,207.6437,207.6437,206.7064,206.8161,48423.0
2025-03-28 15:30:00,207.4,207.54,207.0,207.09,78426.0,206.8161,206.9557,206.4172,206.507,78426.0
2025-03-28 15:40:00,207.09,207.73,206.44,207.62,84720.0,206.507,207.1452,205.8588,207.0355,84720.0
2025-03-28 15:50:00,207.82,207.82,206.61,207.48,224300.0,207.2349,207.2349,206.0283,206.8959,224300.0
2025-03-31 09:30:00,200.01,200.63,196.2,196.76,167628.0,199.4469,200.0651,195.6476,196.206,167628.0
2025-03-31 09:40:00,196.76,197.6,194.31,196.19,134735.0,196.206,197.0437,193.7629,195.6376,134735.0
2025-03-31 09:50:00,196.16,199.45,196.0,199.45,69718.0,195.6077,198.8885,195.4482,198.8885,69718.0
2025-03-31 10:00:00,199.31,201.4,199.22,200.37,70282.0,198.7489,200.833,198.6591,199.8059,70282.0
2025-03-31 10:10:00,200.45,200.91,199.36,199.56,146527.0,199.8856,200.3444,198.7987,198.9982,146527.0
2025-03-31 10:20:00,199.56,199.68,198.3,198.59,83272.0,198.9982,199.1178,197.7417,198.0309,83272.0
2025-03-31 10:30:00,198.59,200.0,198.59,199.78,46090.0,198.0309,199.4369,198.0309,199.2175,46090.0
2025-03-31 10:40:00,199.78,200.25,199.3,199.77,43710.0,199.2175,199.6862,198.7389,199.2076,43710.0
2025-03-31 10:50:00,199.97,200.42,199.26,199.85,24283.0,199.407,199.8557,198.699,199.2873,24283.0
2025-03-31 11:00:00,199.95,200.63,199.94,200.29,62594.0,199.3871,200.0651,199.3771,199.7261,62594.0
2025-03-31 11:10:00,200.2,200.82,199.9,200.49,46655.0,199.6364,200.2546,199.3372,199.9255,46655.0
2025-03-31 11:20:00,200.25,201.28,200.24,200.99,28122.0,199.6862,200.7133,199.6762,200.4241,28122.0
2025-03-31 11:30:00,200.83,202.46,200.56,202.0,29647.0,200.2646,201.89,199.9953,201.4313,29647.0
2025-03-31 11:40:00,202.05,202.78,201.61,202.78,23304.0,201.4811,202.2091,201.0424,202.2091,23304.0
2025-03-31 11:50:00,202.76,203.2,202.45,202.96,38619.0,202.1891,202.6279,201.88,202.3886,38619.0
2025-03-31 12:00:00,202.93,203.35,202.02,202.13,48566.0,202.3587,202.7775,201.4512,201.5609,48566.0
2025-03-31 12:10:00,202.17,202.7,201.74,202.56,26103.0,201.6008,202.1293,201.172,201.9897,26103.0
2025-03-31 12:20:00,202.45,203.77,202.34,203.77,17345.0,201.88,203.1963,201.7703,203.1963,17345.0
2025-03-31 12:30:00,203.59,204.5,203.49,204.34,21688.0,203.0168,203.9242,202.9171,203.7647,21688.0
2025-03-31 12:40:00,204.34,204.5,203.33,203.52,29577.0,203.7647,203.9242,202.7575,202.947,29577.0
2025-03-31 12:50:00,203.44,203.58,202.66,202.74,22115.0,202.8672,203.0068,202.0894,202.1692,22115.0
2025-03-31 13:00:00,202.74,204.02,202.62,203.89,28590.0,202.1692,203.4456,202.0495,203.316,28590.0
2025-03-31 13:10:00,204.12,204.79,203.47,203.47,137017.0,203.5453,204.2134,202.8971,202.8971,137017.0
2025-03-31 13:20:00,203.58,203.58,202.71,203.19,23603.0,203.0068,203.0068,202.1393,202.6179,23603.0
2025-03-31 13:30:00,203.19,203.7,202.86,203.68,23809.0,202.6179,203.1265,202.2889,203.1066,23809.0
2025-03-31 13:40:00,203.75,203.75,202.74,202.84,19922.0,203.1764,203.1764,202.1692,202.2689,19922.0
2025-03-31 13:50:00,202.81,203.09,202.57,202.64,33190.0,202.239,202.5182,201.9997,202.0695,33190.0
2025-03-31 14:00:00,202.68,204.77,202.62,204.77,32733.0,202.1094,204.1935,202.0495,204.1935,32733.0
2025-03-31 14:10:00,204.78,205.16,204.08,204.56,35613.0,204.2035,204.5824,203.5054,203.9841,35613.0
2025-03-31 14:20:00,204.78,204.87,204.46,204.87,32550.0,204.2035,204.2932,203.8844,204.2932,32550.0
2025-03-31 14:30:00,204.73,205.59,204.73,205.29,17265.0,204.1536,205.0112,204.1536,204.712,17265.0
2025-03-31 14:40:00,205.52,206.01,204.97,205.69,27416.0,204.9414,205.43,204.3929,205.1109,27416.0
2025-03-31 14:50:00,205.63,205.79,204.55,204.55,17864.0,205.0511,205.2106,203.9741,203.9741,17864.0
2025-03-31 15:00:00,204.55,205.2,204.55,204.96,25376.0,203.9741,204.6223,203.9741,204.383,25376.0
2025-03-31 15:10:00,204.86,205.43,204.79,205.15,32531.0,204.2832,204.8516,204.2134,204.5724,32531.0
2025-03-31 15:20:00,205.18,206.02,204.98,205.27,42093.0,204.6023,205.44,204.4029,204.6921,42093.0
2025-03-31 15:30:00,205.27,206.11,204.99,205.48,74841.0,204.6921,205.5297,204.4129,204.9015,74841.0
2025-03-31 15:40:00,205.42,206.84,205.32,205.71,103428.0,204.8417,206.2577,204.7419,205.1308,103428.0
2025-03-31 15:50:00,205.66,205.86,204.4,205.43,224667.0,205.081,205.2804,203.8245,204.8516,224667.0
2025-04-01 09:30:00,204.52,204.66,200.81,202.08,61553.0,203.9442,204.0838,200.2446,201.5111,61553.0
2025-04-01 09:40:00,202.09,203.79,201.16,203.0,65042.0,201.521,203.2162,200.5936,202.4285,65042.0
2025-04-01 09:50:00,202.92,203.05,201.78,202.81,21009.0,202.3487,202.4783,201.2119,202.239,21009.0
2025-04-01 10:00:00,202.29,202.72,201.34,201.55,26491.0,201.7205,202.1493,200.7731,200.9826,26491.0
2025-04-01 10:10:00,202.03,202.13,199.5,199.51,58289.0,201.4612,201.5609,198.9383,198.9483,58289.0
2025-04-01 10:20:00,199.52,201.5,199.4,201.35,35126.0,198.9583,200.9327,198.8386,200.7831,35126.0
2025-04-01 10:30:00,201.08,202.65,200.93,202.29,33252.0,200.5139,202.0795,200.3643,201.7205,33252.0
2025-04-01 10:40:00,202.27,203.31,202.21,202.78,18652.0,201.7005,202.7376,201.6407,202.2091,18652.0
2025-04-01 10:50:00,202.84,204.55,202.8,204.55,27843.0,202.2689,203.9741,202.229,203.9741,27843.0
2025-04-01 11:00:00,204.41,205.98,204.28,205.97,25135.0,203.8345,205.4001,203.7049,205.3901,25135.0
2025-04-01 11:10:00,205.97,206.99,205.7,206.39,28724.0,205.3901,206.4072,205.1209,205.8089,28724.0
2025-04-01 11:20:00,206.53,206.74,205.94,206.12,13309.0,205.9485,206.1579,205.3602,205.5397,13309.0
2025-04-01 11:30:00,205.9,206.68,205.9,206.31,12551.0,205.3203,206.0981,205.3203,205.7292,12551.0
2025-04-01 11:40:00,206.32,207.18,206.15,206.96,17174.0,205.7391,206.5967,205.5696,206.3773,17174.0
2025-04-01 11:50:00,206.98,207.02,206.41,206.61,6923.0,206.3973,206.4372,205.8289,206.0283,6923.0
2025-04-01 12:00:00,206.72,207.32,206.7,207.25,14351.0,206.138,206.7363,206.1181,206.6665,14351.0
2025-04-01 12:10:00,207.25,208.21,207.25,208.02,15253.0,206.6665,207.6238,206.6665,207.4343,15253.0
2025-04-01 12:20:00,208.14,208.33,207.11,207.13,28785.0,207.554,207.7435,206.5269,206.5468,28785.0
2025-04-01 12:30:00,207.06,207.52,206.76,206.87,19737.0,206.477,206.9357,206.1779,206.2876,19737.0
2025-04-01 12:40:00,207.0,207.02,206.4,206.8,16689.0,206.4172,206.4372,205.8189,206.2178,16689.0
2025-04-01 12:50:00,206.86,207.58,206.8,207.35,19713.0,206.2776,206.9956,206.2178,206.7662,19713.0
2025-04-01 13:00:00,207.29,207.5,207.02,207.19,4624.0,206.7064,206.9158,206.4372,206.6067,4624.0
2025-04-01 13:10:00,207.05,207.46,206.97,206.97,5162.0,206.4671,206.8759,206.3873,206.3873,5162.0
2025-04-01 13:20:00,206.95,207.17,206.45,206.45,7460.0,206.3673,206.5867,205.8688,205.8688,7460.0
2025-04-01 13:30:00,206.61,207.25,206.6,207.25,7336.0,206.0283,206.6665,206.0183,206.6665,7336.0
2025-04-01 13:40:00,207.26,207.69,207.07,207.53,9986.0,206.6765,207.1053,206.487,206.9457,9986.0
2025-04-01 13:50:00,207.3,207.44,206.76,206.77,14071.0,206.7164,206.856,206.1779,206.1879,14071.0
2025-04-01 14:00:00,206.78,206.94,205.59,205.75,14194.0,206.1978,206.3574,205.0112,205.1707,14194.0
2025-04-01 14:10:00,205.66,205.79,205.1,205.29,44052.0,205.081,205.2106,204.5226,204.712,44052.0
2025-04-01 14:20:00,205.22,205.43,204.24,204.97,22463.0,204.6422,204.8516,203.665,204.3929,22463.0
2025-04-01 14:30:00,204.97,205.56,204.7,204.84,14545.0,204.3929,204.9813,204.1237,204.2633,14545.0
2025-04-01 14:40:00,204.84,205.43,204.7,205.21,22479.0,204.2633,204.8516,204.1237,204.6322,22479.0
2025-04-01 14:50:00,205.01,206.11,204.89,205.78,7512.0,204.4328,205.5297,204.3131,205.2006,7512.0
2025-04-01 15:00:00,205.77,206.63,205.77,206.45,7118.0,205.1907,206.0482,205.1907,205.8688,7118.0
2025-04-01 15:10:00,206.26,206.67,206.16,206.49,19202.0,205.6793,206.0881,205.5796,205.9086,19202.0
2025-04-01 15:20:00,206.58,207.21,206.36,206.7,21898.0,205.9984,206.6266,205.779,206.1181,21898.0
2025-04-01 15:30:00,206.67,207.59,206.65,207.46,20295.0,206.0881,207.0055,206.0682,206.8759,20295.0
2025-04-01 15:40:00,207.47,207.86,207.34,207.71,25244.0,206.8859,207.2748,206.7563,207.1252,25244.0
2025-04-01 15:50:00,207.78,208.46,207.16,208.01,117311.0,207.195,207.8731,206.5768,207.4244,117311.0
2025-04-02 09:30:00,204.11,207.74,204.08,207.28,113668.0,203.5353,207.1551,203.5054,206.6964,113668.0
2025-04-02 09:40:00,206.98,208.6,206.29,207.96,32903.0,206.3973,208.0127,205.7092,207.3745,32903.0
2025-04-02 09:50:00,207.96,209.5,207.65,208.05,52645.0,207.3745,208.9102,207.0654,207.4643,52645.0
2025-04-02 10:00:00,207.72,210.12,207.58,209.03,33537.0,207.1352,209.5284,206.9956,208.4415,33537.0
2025-04-02 10:10:00,209.11,210.33,208.46,210.0,16931.0,208.5213,209.7378,207.8731,209.4088,16931.0
2025-04-02 10:20:00,210.21,210.94,210.04,210.64,31131.0,209.6182,210.3461,209.4486,210.047,31131.0
2025-04-02 10:30:00,210.63,211.3,209.75,209.77,34367.0,210.037,210.7051,209.1595,209.1794,34367.0
2025-04-02 10:40:00,210.16,210.64,209.73,210.17,19894.0,209.5683,210.047,209.1395,209.5783,19894.0
2025-04-02 10:50:00,210.17,210.77,210.07,210.15,19425.0,209.5783,210.1766,209.4786,209.5583,19425.0
2025-04-02 11:00:00,210.08,210.25,209.43,210.25,24867.0,209.4885,209.6581,208.8404,209.6581,24867.0
2025-04-02 11:10:00,210.26,210.42,209.49,210.05,16497.0,209.668,209.8276,208.9002,209.4586,16497.0
2025-04-02 11:20:00,210.3,211.34,210.3,210.64,29077.0,209.7079,210.745,209.7079,210.047,29077.0
2025-04-02 11:30:00,210.66,211.35,210.41,210.98,59936.0,210.0669,210.755,209.8176,210.386,59936.0
2025-04-02 11:40:00,210.88,210.98,209.07,209.34,48610.0,210.2863,210.386,208.4814,208.7506,48610.0
2025-04-02 11:50:00,209.47,209.88,209.0,209.72,11820.0,208.8803,209.2891,208.4116,209.1295,11820.0
2025-04-02 12:00:00,209.52,209.76,209.26,209.6,6980.0,208.9301,209.1694,208.6708,209.0099,6980.0
2025-04-02 12:10:00,209.53,210.41,209.53,210.21,7188.0,208.9401,209.8176,208.9401,209.6182,7188.0
2025-04-02 12:20:00,210.21,210.67,210.07,210.61,17807.0,209.6182,210.0769,209.4786,210.017,17807.0
2025-04-02 12:30:00,210.61,210.87,209.95,210.12,8820.0,210.017,210.2763,209.3589,209.5284,8820.0
2025-04-02 12:40:00,210.13,210.45,209.85,210.45,25218.0,209.5384,209.8575,209.2592,209.8575,25218.0
2025-04-02 12:50:00,210.44,211.33,210.18,211.3,32682.0,209.8475,210.735,209.5883,210.7051,32682.0
2025-04-02 13:00:00,211.3,212.69,211.21,212.08,28794.0,210.7051,212.0912,210.6154,211.4829,28794.0
2025-04-02 13:10:00,212.56,213.14,212.49,212.94,25787.0,211.9616,212.5399,211.8918,212.3405,25787.0
2025-04-02 13:20:00,212.68,212.68,211.88,212.12,14958.0,212.0812,212.0812,211.2835,211.5228,14958.0
2025-04-02 13:30:00,211.88,212.36,211.27,211.4,9468.0,211.2835,211.7621,210.6752,210.8048,9468.0
2025-04-02 13:40:00,211.57,211.89,210.73,211.01,10551.0,210.9743,211.2934,210.1367,210.4159,10551.0
2025-04-02 13:50:00,210.79,211.43,210.42,211.09,11245.0,210.1965,210.8347,209.8276,210.4957,11245.0
2025-04-02 14:00:00,210.93,211.14,210.55,210.83,12410.0,210.3361,210.5456,209.9572,210.2364,12410.0
2025-04-02 14:10:00,210.94,211.28,210.6,210.97,7046.0,210.3461,210.6852,210.0071,210.376,7046.0
2025-04-02 14:20:00,210.94,211.17,210.3,210.36,13279.0,210.3461,210.5755,209.7079,209.7677,13279.0
2025-04-02 14:30:00,210.16,211.48,210.09,211.47,13440.0,209.5683,210.8846,209.4985,210.8746,13440.0
2025-04-02 14:40:00,211.47,211.95,210.99,211.41,19830.0,210.8746,211.3533,210.396,210.8148,19830.0
2025-04-02 14:50:00,211.41,211.41,209.87,209.87,14715.0,210.8148,210.8148,209.2791,209.2791,14715.0
2025-04-02 15:00:00,210.08,210.76,210.05,210.09,22888.0,209.4885,210.1666,209.4586,209.4985,22888.0
2025-04-02 15:10:00,210.02,210.09,209.42,209.55,18963.0,209.4287,209.4985,208.8304,208.96,18963.0
2025-04-02 15:20:00,209.52,210.41,209.4,210.32,14164.0,208.9301,209.8176,208.8105,209.7279,14164.0
2025-04-02 15:30:00,210.11,211.29,209.9,210.91,35572.0,209.5185,210.6951,209.309,210.3162,35572.0
2025-04-02 15:40:00,210.78,211.97,210.73,211.8,33669.0,210.1866,211.3732,210.1367,211.2037,33669.0
2025-04-02 15:50:00,211.63,212.32,211.13,212.01,138681.0,211.0342,211.7222,210.5356,211.4131,138681.0
2025-04-03 09:30:00,195.99,195.99,191.26,193.68,23353.0,195.4382,195.4382,190.7215,193.1347,23353.0
2025-04-03 09:40:00,193.31,195.3,191.47,192.88,344105.0,192.7658,194.7501,190.9309,192.337,344105.0
2025-04-03 09:50:00,192.81,194.17,191.72,192.2,122538.0,192.2672,193.6233,191.1802,191.6589,122538.0
2025-04-03 10:00:00,191.78,193.99,191.58,193.06,188700.0,191.2401,193.4438,191.0406,192.5165,188700.0
2025-04-03 10:10:00,193.03,193.69,191.48,192.35,166201.0,192.4865,193.1447,190.9409,191.8085,166201.0
2025-04-03 10:20:00,192.37,192.8,190.52,191.78,76020.0,191.8284,192.2572,189.9836,191.2401,76020.0
2025-04-03 10:30:00,191.79,192.45,190.28,190.58,64237.0,191.25,191.9082,189.7443,190.0434,64237.0
2025-04-03 10:40:00,190.67,190.78,189.69,190.21,109310.0,190.1332,190.2429,189.1559,189.6745,109310.0
2025-04-03 10:50:00,190.19,191.4,189.7,191.09,162932.0,189.6545,190.8611,189.1659,190.552,162932.0
2025-04-03 11:00:00,190.89,191.3,188.22,188.52,109953.0,190.3526,190.7614,187.6901,187.9892,109953.0
2025-04-03 11:10:00,188.48,190.48,188.28,190.0,80770.0,187.9493,189.9437,187.7499,189.4651,80770.0
2025-04-03 11:20:00,189.97,190.69,189.35,190.16,49832.0,189.4352,190.1531,188.8169,189.6246,49832.0
2025-04-03 11:30:00,190.16,191.55,190.1,191.03,65142.0,189.6246,191.0107,189.5648,190.4922,65142.0
2025-04-03 11:40:00,191.03,192.01,190.82,190.83,66415.0,190.4922,191.4694,190.2828,190.2927,66415.0
2025-04-03 11:50:00,191.13,191.89,190.35,191.13,56423.0,190.5919,191.3497,189.8141,190.5919,56423.0
2025-04-03 12:00:00,191.3,192.57,190.99,191.28,26549.0,190.7614,192.0278,190.4523,190.7415,26549.0
2025-04-03 12:10:00,191.34,193.57,191.18,193.56,132351.0,190.8013,193.025,190.6417,193.015,132351.0
2025-04-03 12:20:00,193.23,194.47,192.75,194.28,31702.0,192.686,193.9225,192.2073,193.733,31702.0
2025-04-03 12:30:00,194.28,194.89,192.79,193.22,37393.0,193.733,194.3413,192.2472,192.676,37393.0
2025-04-03 12:40:00,193.22,194.33,193.16,193.44,25032.0,192.676,193.7829,192.6162,192.8954,25032.0
2025-04-03 12:50:00,193.65,193.65,192.71,192.94,44809.0,193.1048,193.1048,192.1674,192.3968,44809.0
2025-04-03 13:00:00,192.99,194.4,192.86,193.47,53696.0,192.4467,193.8527,192.317,192.9253,53696.0
2025-04-03 13:10:00,193.46,194.29,193.38,193.81,57386.0,192.9153,193.743,192.8356,193.2643,57386.0
2025-04-03 13:20:00,193.87,194.1,193.23,193.6,37994.0,193.3242,193.5535,192.686,193.0549,37994.0
2025-04-03 13:30:00,193.61,194.29,193.38,194.15,37816.0,193.0649,193.743,192.8356,193.6034,37816.0
2025-04-03 13:40:00,194.34,195.1,194.17,194.31,25326.0,193.7929,194.5507,193.6233,193.7629,25326.0
2025-04-03 13:50:00,194.31,194.36,193.55,193.63,25948.0,193.7629,193.8128,193.0051,193.0849,25948.0
2025-04-03 14:00:00,193.64,193.92,192.5,192.53,57654.0,193.0948,193.374,191.958,191.9879,57654.0
2025-04-03 14:10:00,192.58,192.6,191.07,191.28,39709.0,192.0378,192.0577,190.5321,190.7415,39709.0
2025-04-03 14:20:00,191.41,192.25,191.29,191.75,54179.0,190.8711,191.7087,190.7514,191.2101,54179.0
2025-04-03 14:30:00,191.7,191.93,191.0,191.05,81018.0,191.1603,191.3896,190.4623,190.5121,81018.0
2025-04-03 14:40:00,191.05,192.12,191.04,191.95,29027.0,190.5121,191.5791,190.5021,191.4096,29027.0
2025-04-03 14:50:00,191.77,192.12,191.22,191.8,20104.0,191.2301,191.5791,190.6816,191.26,20104.0
2025-04-03 15:00:00,191.79,191.8,191.11,191.53,35984.0,191.25,191.26,190.5719,190.9908,35984.0
2025-04-03 15:10:00,191.59,191.83,190.06,190.22,59473.0,191.0506,191.2899,189.5249,189.6845,59473.0
2025-04-03 15:20:00,190.31,190.61,189.65,190.23,62370.0,189.7742,190.0734,189.1161,189.6944,62370.0
2025-04-03 15:30:00,190.22,190.43,189.0,189.03,51592.0,189.6845,189.8939,188.4679,188.4978,51592.0
2025-04-03 15:40:00,189.0,189.0,187.8,188.06,117553.0,188.4679,188.4679,187.2713,187.5305,117553.0
2025-04-03 15:50:00,188.2,188.59,187.56,188.49,335320.0,187.6701,188.059,187.0319,187.9593,335320.0
2025-04-04 09:30:00,179.5,180.85,175.59,177.17,211314.0,178.9946,180.3408,175.0956,176.6712,211314.0
2025-04-04 09:40:00,177.17,177.46,174.76,176.3,200008.0,176.6712,176.9604,174.268,175.8036,200008.0
2025-04-04 09:50:00,176.22,177.26,174.26,175.76,165450.0,175.7239,176.7609,173.7694,175.2652,165450.0
2025-04-04 10:00:00,175.53,176.15,174.0,174.25,202587.0,175.0358,175.6541,173.5101,173.7594,202587.0
2025-04-04 10:10:00,174.08,176.19,173.75,175.85,114146.0,173.5899,175.694,173.2608,175.3549,114146.0
2025-04-04 10:20:00,175.97,176.92,174.83,174.84,56939.0,175.4746,176.4219,174.3378,174.3478,56939.0
2025-04-04 10:30:00,174.84,175.96,174.19,175.44,56569.0,174.3478,175.4646,173.6996,174.9461,56569.0
2025-04-04 10:40:00,175.72,176.0,172.72,172.72,78498.0,175.2253,175.5045,172.2337,172.2337,78498.0
2025-04-04 10:50:00,172.72,176.99,172.0,176.31,102081.0,172.2337,176.4917,171.5157,175.8136,102081.0
2025-04-04 11:00:00,176.17,180.04,175.83,179.01,169760.0,175.674,179.5331,175.335,178.506,169760.0
2025-04-04 11:10:00,178.88,184.59,178.88,182.56,126406.0,178.3764,184.0703,178.3764,182.046,126406.0
2025-04-04 11:20:00,182.47,184.05,181.02,181.14,73037.0,181.9563,183.5318,180.5104,180.63,73037.0
2025-04-04 11:30:00,180.87,182.47,180.61,180.61,88614.0,180.3608,181.9563,180.1015,180.1015,88614.0
2025-04-04 11:40:00,180.61,182.63,180.25,182.17,76838.0,180.1015,182.1158,179.7425,181.6571,76838.0
2025-04-04 11:50:00,182.21,182.63,180.64,181.4,73813.0,181.697,182.1158,180.1314,180.8893,73813.0
2025-04-04 12:00:00,181.4,182.31,180.55,180.99,39469.0,180.8893,181.7967,180.0417,180.4804,39469.0
2025-04-04 12:10:00,180.77,182.19,179.46,179.59,33577.0,180.2611,181.6771,178.9547,179.0844,33577.0
2025-04-04 12:20:00,179.68,180.23,179.06,180.03,46053.0,179.1741,179.7226,178.5559,179.5231,46053.0
2025-04-04 12:30:00,180.02,180.35,178.76,180.19,103600.0,179.5132,179.8422,178.2567,179.6827,103600.0
2025-04-04 12:40:00,180.25,180.48,178.57,178.92,55842.0,179.7425,179.9719,178.0673,178.4163,55842.0
2025-04-04 12:50:00,178.92,179.8,178.62,179.46,24794.0,178.4163,179.2938,178.1171,178.9547,24794.0
2025-04-04 13:00:00,179.46,180.5,179.01,179.37,35013.0,178.9547,179.9918,178.506,178.865,35013.0
2025-04-04 13:10:00,179.42,179.45,177.17,178.14,35296.0,178.9149,178.9448,176.6712,177.6385,35296.0
2025-04-04 13:20:00,178.17,180.0,177.98,179.57,36261.0,177.6684,179.4932,177.4789,179.0644,36261.0
2025-04-04 13:30:00,179.32,180.8,178.52,180.49,51686.0,178.8151,180.291,178.0174,179.9818,51686.0
2025-04-04 13:40:00,180.49,181.7,179.97,181.58,42600.0,179.9818,181.1884,179.4633,181.0688,42600.0
2025-04-04 13:50:00,181.58,182.12,180.79,182.11,32650.0,181.0688,181.6073,180.281,181.5973,32650.0
2025-04-04 14:00:00,182.22,182.77,180.75,180.83,37560.0,181.707,182.2554,180.2411,180.3209,37560.0
2025-04-04 14:10:00,181.04,181.04,179.49,179.6,24462.0,180.5303,180.5303,178.9847,179.0944,24462.0
2025-04-04 14:20:00,179.69,179.96,178.48,178.52,31808.0,179.1841,179.4533,177.9775,178.0174,31808.0
2025-04-04 14:30:00,178.42,179.06,177.67,177.8,38751.0,177.9177,178.5559,177.1698,177.2994,38751.0
2025-04-04 14:40:00,177.69,177.92,176.41,177.88,40697.0,177.1897,177.4191,175.9133,177.3792,40697.0
2025-04-04 14:50:00,177.7,178.29,176.84,177.22,55530.0,177.1997,177.788,176.3421,176.7211,55530.0
2025-04-04 15:00:00,177.33,177.62,176.48,176.98,37237.0,176.8307,177.1199,175.9831,176.4817,37237.0
2025-04-04 15:10:00,177.11,178.81,177.05,177.71,45121.0,176.6114,178.3066,176.5515,177.2097,45121.0
2025-04-04 15:20:00,177.72,179.28,177.7,179.07,60252.0,177.2196,178.7753,177.1997,178.5658,60252.0
2025-04-04 15:30:00,178.9,180.82,178.56,179.76,85008.0,178.3963,180.3109,178.0573,179.2539,85008.0
2025-04-04 15:40:00,180.0,180.42,178.54,179.0,127057.0,179.4932,179.912,178.0373,178.496,127057.0
2025-04-04 15:50:00,178.99,178.99,177.0,177.84,260543.0,178.4861,178.4861,176.5017,177.3393,260543.0
2025-04-07 09:30:00,166.7,168.27,164.01,165.69,253177.0,166.2307,167.7962,163.5482,165.2235,253177.0
2025-04-07 09:40:00,165.75,169.22,164.13,168.48,182241.0,165.2833,168.7436,163.6679,168.0057,182241.0
2025-04-07 09:50:00,168.48,173.37,168.21,172.61,93621.0,168.0057,172.8819,167.7364,172.124,93621.0
2025-04-07 10:00:00,172.85,174.62,171.87,172.67,90373.0,172.3634,174.1284,171.3861,172.1839,90373.0
2025-04-07 10:10:00,173.11,189.63,173.06,185.79,348821.0,172.6226,189.0961,172.5728,185.2669,348821.0
2025-04-07 10:20:00,185.36,186.12,174.06,174.53,111004.0,184.8381,185.596,173.5699,174.0386,111004.0
2025-04-07 10:30:00,174.52,178.35,172.23,172.54,86420.0,174.0287,177.8479,171.7451,172.0542,86420.0
2025-04-07 10:40:00,172.59,177.77,172.53,176.94,43822.0,172.1041,177.2695,172.0443,176.4418,43822.0
2025-04-07 10:50:00,176.94,182.34,176.93,180.19,62696.0,176.4418,181.8266,176.4319,179.6827,62696.0
2025-04-07 11:00:00,180.19,181.8,177.63,177.71,39555.0,179.6827,181.2882,177.1299,177.2097,39555.0
2025-04-07 11:10:00,177.64,179.48,174.49,176.3,58240.0,177.1399,178.9747,173.9987,175.8036,58240.0
2025-04-07 11:20:00,176.3,177.82,174.47,174.65,45486.0,175.8036,177.3194,173.9788,174.1583,45486.0
2025-04-07 11:30:00,174.76,178.02,174.76,177.2,34588.0,174.268,177.5188,174.268,176.7011,34588.0
2025-04-07 11:40:00,177.0,179.06,176.82,177.77,48738.0,176.5017,178.5559,176.3222,177.2695,48738.0
2025-04-07 11:50:00,178.13,178.82,176.49,177.03,45045.0,177.6285,178.3165,175.9931,176.5316,45045.0
2025-04-07 12:00:00,177.09,177.49,175.67,175.84,18769.0,176.5914,176.9903,175.1754,175.3449,18769.0
2025-04-07 12:10:00,175.85,177.19,175.27,175.81,16418.0,175.3549,176.6911,174.7765,175.315,16418.0
2025-04-07 12:20:00,176.0,178.45,175.0,177.43,29196.0,175.5045,177.9476,174.5073,176.9305,29196.0
2025-04-07 12:30:00,177.42,179.01,177.01,178.35,22025.0,176.9205,178.506,176.5116,177.8479,22025.0
2025-04-07 12:40:00,178.1,178.33,175.56,176.01,23759.0,177.5986,177.8279,175.0657,175.5145,23759.0
2025-04-07 12:50:00,175.97,176.64,174.91,175.27,36915.0,175.4746,176.1427,174.4176,174.7765,36915.0
2025-04-07 13:00:00,175.59,179.54,175.05,175.42,44478.0,175.0956,179.0345,174.5572,174.9261,44478.0
2025-04-07 13:10:00,175.81,179.15,175.06,178.33,32803.0,175.315,178.6456,174.5671,177.8279,32803.0
2025-04-07 13:20:00,178.77,179.68,177.52,179.33,37293.0,178.2667,179.1741,177.0202,178.8251,37293.0
2025-04-07 13:30:00,179.32,180.0,177.59,180.0,36206.0,178.8151,179.4932,177.09,179.4932,36206.0
2025-04-07 13:40:00,180.23,182.88,179.05,181.38,48090.0,179.7226,182.3651,178.5459,180.8693,48090.0
2025-04-07 13:50:00,181.37,182.2,180.65,181.91,16847.0,180.8594,181.687,180.1414,181.3978,16847.0
2025-04-07 14:00:00,181.88,182.73,179.27,180.03,51560.0,181.3679,182.2155,178.7653,179.5231,51560.0
2025-04-07 14:10:00,180.08,181.54,179.03,180.93,37409.0,179.573,181.0289,178.526,180.4206,37409.0
2025-04-07 14:20:00,181.53,181.56,178.16,178.17,17574.0,181.0189,181.0488,177.6584,177.6684,17574.0
2025-04-07 14:30:00,178.53,180.32,178.5,180.07,23560.0,178.0274,179.8123,177.9974,179.563,23560.0
2025-04-07 14:40:00,180.15,180.49,178.99,179.55,40960.0,179.6428,179.9818,178.4861,179.0445,40960.0
2025-04-07 14:50:00,179.49,179.59,177.22,177.81,21570.0,178.9847,179.0844,176.7211,177.3094,21570.0
2025-04-07 15:00:00,177.74,179.46,177.5,177.6,36449.0,177.2396,178.9547,177.0003,177.1,36449.0
2025-04-07 15:10:00,177.73,179.36,177.18,178.77,40370.0,177.2296,178.855,176.6812,178.2667,40370.0
2025-04-07 15:20:00,178.82,179.2,177.22,177.26,39804.0,178.3165,178.6955,176.7211,176.7609,39804.0
2025-04-07 15:30:00,177.47,180.55,177.47,179.38,50115.0,176.9703,180.0417,176.9703,178.875,50115.0
2025-04-07 15:40:00,179.51,179.64,177.16,177.94,49793.0,179.0046,179.1342,176.6612,177.439,49793.0
2025-04-07 15:50:00,177.29,179.72,177.28,179.25,229475.0,176.7909,179.214,176.7809,178.7453,229475.0
2025-04-08 09:30:00,190.32,191.99,187.5,190.75,223123.0,189.7842,191.4495,186.9721,190.213,223123.0
2025-04-08 09:40:00,190.75,191.75,188.72,189.58,126539.0,190.213,191.2101,188.1887,189.0463,126539.0
2025-04-08 09:50:00,189.83,192.0,189.25,190.86,76841.0,189.2955,191.4594,188.7172,190.3226,76841.0
2025-04-08 10:00:00,191.12,192.16,190.32,191.85,90248.0,190.5819,191.619,189.7842,191.3099,90248.0
2025-04-08 10:10:00,191.9,192.67,190.75,191.5,68757.0,191.3597,192.1276,190.213,190.9608,68757.0
2025-04-08 10:20:00,191.29,192.84,190.61,192.1,35239.0,190.7514,192.2971,190.0734,191.5592,35239.0
2025-04-08 10:30:00,192.27,192.46,190.44,191.9,108283.0,191.7287,191.9181,189.9038,191.3597,108283.0
2025-04-08 10:40:00,191.89,192.08,189.97,190.11,95712.0,191.3497,191.5392,189.4352,189.5748,95712.0
2025-04-08 10:50:00,190.17,190.68,188.2,188.52,54549.0,189.6346,190.1432,187.6701,187.9892,54549.0
2025-04-08 11:00:00,188.53,189.4,187.67,189.07,38567.0,187.9992,188.8668,187.1416,188.5377,38567.0
2025-04-08 11:10:00,188.92,189.0,186.93,187.99,40594.0,188.3881,188.4679,186.4037,187.4607,40594.0
2025-04-08 11:20:00,188.02,188.56,187.1,187.15,49899.0,187.4906,188.0291,186.5732,186.6231,49899.0
2025-04-08 11:30:00,186.96,189.02,186.96,188.97,41607.0,186.4336,188.4878,186.4336,188.438,41607.0
2025-04-08 11:40:00,188.65,189.23,188.17,188.17,29028.0,188.1189,188.6972,187.6402,187.6402,29028.0
2025-04-08 11:50:00,188.33,188.62,187.48,188.39,20873.0,187.7998,188.089,186.9522,187.8596,20873.0
2025-04-08 12:00:00,188.16,188.75,187.68,187.89,31721.0,187.6303,188.2186,187.1516,187.361,31721.0
2025-04-08 12:10:00,187.66,188.21,186.41,186.7,25999.0,187.1317,187.6801,185.8852,186.1744,25999.0
2025-04-08 12:20:00,186.71,186.77,185.1,186.13,38209.0,186.1843,186.2442,184.5789,185.606,38209.0
2025-04-08 12:30:00,186.22,186.64,183.91,183.92,41299.0,185.6957,186.1145,183.3922,183.4022,41299.0
2025-04-08 12:40:00,184.2,185.78,183.57,184.94,32028.0,183.6814,185.257,183.0532,184.4193,32028.0
2025-04-08 12:50:00,185.22,185.74,183.75,183.75,37251.0,184.6985,185.2171,183.2327,183.2327,37251.0
2025-04-08 13:00:00,183.95,184.68,182.17,182.45,24554.0,183.4321,184.16,181.6571,181.9363,24554.0
2025-04-08 13:10:00,182.14,183.6,181.45,182.65,39595.0,181.6272,183.0831,180.9391,182.1358,39595.0
2025-04-08 13:20:00,182.64,183.04,181.09,181.5,24141.0,182.1258,182.5247,180.5802,180.989,24141.0
2025-04-08 13:30:00,181.49,182.82,181.07,182.23,31718.0,180.979,182.3053,180.5602,181.7169,31718.0
2025-04-08 13:40:00,182.52,184.86,182.51,183.1,33820.0,182.0061,184.3395,181.9962,182.5845,33820.0
2025-04-08 13:50:00,182.92,184.31,182.58,184.18,27030.0,182.405,183.7911,182.066,183.6615,27030.0
2025-04-08 14:00:00,184.1,184.55,183.18,183.39,43408.0,183.5817,184.0304,182.6643,182.8737,43408.0
2025-04-08 14:10:00,183.47,184.91,182.72,184.72,32644.0,182.9535,184.3894,182.2056,184.1999,32644.0
2025-04-08 14:20:00,184.5,184.69,182.71,183.09,42695.0,183.9806,184.17,182.1956,182.5745,42695.0
2025-04-08 14:30:00,183.09,186.02,182.98,183.35,53304.0,182.5745,185.4963,182.4648,182.8338,53304.0
2025-04-08 14:40:00,183.21,183.58,182.49,183.3,48877.0,182.6942,183.0631,181.9762,182.7839,48877.0
2025-04-08 14:50:00,183.29,183.4,181.85,182.0,53273.0,182.774,182.8837,181.338,181.4876,53273.0
2025-04-08 15:00:00,181.95,182.27,180.1,180.1,36962.0,181.4377,181.7568,179.5929,179.5929,36962.0
2025-04-08 15:10:00,180.1,180.52,177.86,178.14,72015.0,179.5929,180.0118,177.3592,177.6385,72015.0
2025-04-08 15:20:00,178.25,180.59,178.24,179.88,58712.0,177.7482,180.0816,177.7382,179.3736,58712.0
2025-04-08 15:30:00,179.78,180.08,176.85,176.92,48253.0,179.2738,179.573,176.3521,176.4219,48253.0
2025-04-08 15:40:00,176.92,178.2,176.06,176.06,74360.0,176.4219,177.6983,175.5643,175.5643,74360.0
2025-04-08 15:50:00,176.18,180.27,176.0,180.21,245775.0,175.684,179.7625,175.5045,179.7026,245775.0
2025-04-09 09:30:00,180.2,187.7,180.2,187.38,106421.0,179.6927,187.1715,179.6927,186.8524,106421.0
2025-04-09 09:40:00,188.0,189.11,182.1,183.16,61157.0,187.4707,188.5776,181.5873,182.6443,61157.0
2025-04-09 09:50:00,183.63,186.28,182.79,184.67,84538.0,183.113,185.7555,182.2754,184.1501,84538.0
2025-04-09 10:00:00,184.56,187.45,183.2,183.36,31569.0,184.0404,186.9222,182.6842,182.8438,31569.0
2025-04-09 10:10:00,183.65,184.44,181.64,182.18,23685.0,183.1329,183.9207,181.1286,181.6671,23685.0
2025-04-09 10:20:00,182.21,182.74,180.31,181.84,31259.0,181.697,182.2255,179.8024,181.328,31259.0
2025-04-09 10:30:00,181.93,183.5,181.51,181.98,35672.0,181.4178,182.9834,180.999,181.4676,35672.0
2025-04-09 10:40:00,181.67,182.54,180.7,181.19,20000.0,181.1585,182.0261,180.1913,180.6799,20000.0
2025-04-09 10:50:00,181.01,181.28,178.76,179.1,17341.0,180.5004,180.7696,178.2567,178.5958,17341.0
2025-04-09 11:00:00,178.73,180.66,178.66,180.41,18696.0,178.2268,180.1514,178.157,179.9021,18696.0
2025-04-09 11:10:00,180.41,180.97,179.4,180.3,32089.0,179.9021,180.4605,178.8949,179.7924,32089.0
2025-04-09 11:20:00,180.3,180.98,178.9,179.28,28304.0,179.7924,180.4705,178.3963,178.7753,28304.0
2025-04-09 11:30:00,178.9,179.7,177.88,178.1,32657.0,178.3963,179.1941,177.3792,177.5986,32657.0
2025-04-09 11:40:00,178.11,179.65,177.33,178.77,38054.0,177.6085,179.1442,176.8307,178.2667,38054.0
2025-04-09 11:50:00,178.99,179.31,177.6,178.05,22027.0,178.4861,178.8052,177.1,177.5487,22027.0
2025-04-09 12:00:00,177.79,178.62,177.49,178.53,18873.0,177.2894,178.1171,176.9903,178.0274,18873.0
2025-04-09 12:10:00,178.44,179.64,178.33,179.32,20259.0,177.9376,179.1342,177.8279,178.8151,20259.0
2025-04-09 12:20:00,179.01,179.49,178.32,178.55,34477.0,178.506,178.9847,177.818,178.0473,34477.0
2025-04-09 12:30:00,178.22,179.38,178.22,179.26,44553.0,177.7182,178.875,177.7182,178.7553,44553.0
2025-04-09 12:40:00,179.44,179.44,178.62,179.07,28110.0,178.9348,178.9348,178.1171,178.5658,28110.0
2025-04-09 12:50:00,179.15,180.5,179.03,179.65,23564.0,178.6456,179.9918,178.526,179.1442,23564.0
2025-04-09 13:00:00,179.64,182.35,179.64,179.85,33773.0,179.1342,181.8366,179.1342,179.3436,33773.0
2025-04-09 13:10:00,179.56,184.89,178.37,184.64,60016.0,179.0545,184.3695,177.8678,184.1202,60016.0
2025-04-09 13:20:00,184.78,200.71,183.97,195.87,172395.0,184.2598,200.1449,183.452,195.3185,172395.0
2025-04-09 13:30:00,196.25,205.98,194.6,203.92,341340.0,195.6975,205.4001,194.0521,203.3459,341340.0
2025-04-09 13:40:00,203.91,204.47,198.21,203.19,347941.0,203.3359,203.8943,197.652,202.6179,347941.0
2025-04-09 13:50:00,202.67,206.42,200.09,205.81,200127.0,202.0994,205.8388,199.5267,205.2306,200127.0
2025-04-09 14:00:00,206.19,209.99,203.84,205.6,235778.0,205.6095,209.3988,203.2661,205.0211,235778.0
2025-04-09 14:10:00,205.54,207.36,203.56,205.83,103116.0,204.9613,206.7762,202.9869,205.2505,103116.0
2025-04-09 14:20:00,206.16,208.39,205.22,208.1,89746.0,205.5796,207.8033,204.6422,207.5141,89746.0
2025-04-09 14:30:00,207.56,209.61,206.88,208.88,99841.0,206.9756,209.0199,206.2975,208.2919,99841.0
2025-04-09 14:40:00,208.8,209.04,203.88,206.13,78171.0,208.2121,208.4515,203.306,205.5497,78171.0
2025-04-09 14:50:00,206.11,206.8,203.48,203.53,97386.0,205.5297,206.2178,202.9071,202.957,97386.0
2025-04-09 15:00:00,203.12,206.27,202.65,205.72,65534.0,202.5481,205.6893,202.0795,205.1408,65534.0
2025-04-09 15:10:00,205.79,207.95,205.79,207.86,48730.0,205.2106,207.3645,205.2106,207.2748,48730.0
2025-04-09 15:20:00,208.11,209.29,207.57,207.89,63265.0,207.5241,208.7008,206.9856,207.3047,63265.0
2025-04-09 15:30:00,208.11,210.02,207.04,208.74,106797.0,207.5241,209.4287,206.4571,208.1523,106797.0
2025-04-09 15:40:00,208.77,210.33,208.02,209.95,95710.0,208.1822,209.7378,207.4343,209.3589,95710.0
2025-04-09 15:50:00,210.09,211.25,208.76,209.68,385183.0,209.4985,210.6552,208.1723,209.0897,385183.0
2025-04-10 09:30:00,200.82,205.0,195.94,197.54,107204.0,200.2546,204.4228,195.3883,196.9838,107204.0
2025-04-10 09:40:00,197.2,197.53,193.6,195.99,53005.0,196.6448,196.9739,193.0549,195.4382,53005.0
2025-04-10 09:50:00,196.11,196.52,194.19,194.41,48616.0,195.5579,195.9667,193.6433,193.8627,48616.0
2025-04-10 10:00:00,194.34,195.33,192.96,194.86,75791.0,193.7929,194.7801,192.4167,194.3114,75791.0
2025-04-10 10:10:00,194.78,196.64,194.15,196.32,82737.0,194.2316,196.0864,193.6034,195.7673,82737.0
2025-04-10 10:20:00,196.31,196.86,195.17,196.43,118674.0,195.7573,196.3058,194.6205,195.877,118674.0
2025-04-10 10:30:00,196.43,198.65,196.31,198.2,49760.0,195.877,198.0907,195.7573,197.642,49760.0
2025-04-10 10:40:00,198.19,199.08,196.76,197.11,24751.0,197.632,198.5195,196.206,196.5551,24751.0
2025-04-10 10:50:00,197.12,197.67,194.86,195.21,16842.0,196.565,197.1135,194.3114,194.6604,16842.0
2025-04-10 11:00:00,194.91,196.63,194.88,196.0,17274.0,194.3612,196.0764,194.3313,195.4482,17274.0
2025-04-10 11:10:00,196.34,196.77,194.0,194.62,29976.0,195.7872,196.216,193.4538,194.0721,29976.0
2025-04-10 11:20:00,194.55,195.05,193.83,193.92,14713.0,194.0023,194.5009,193.2843,193.374,14713.0
2025-04-10 11:30:00,193.92,194.54,193.0,193.89,40910.0,193.374,193.9923,192.4566,193.3441,40910.0
2025-04-10 11:40:00,193.83,194.27,192.8,192.84,30969.0,193.2843,193.723,192.2572,192.2971,30969.0
2025-04-10 11:50:00,192.84,193.1,191.66,192.1,29557.0,192.2971,192.5563,191.1204,191.5592,29557.0
2025-04-10 12:00:00,192.1,193.19,191.08,192.47,85572.0,191.5592,192.6461,190.542,191.9281,85572.0
2025-04-10 12:10:00,192.07,192.68,190.0,190.3,67651.0,191.5292,192.1375,189.4651,189.7642,67651.0
2025-04-10 12:20:00,190.31,190.58,187.94,189.96,80655.0,189.7742,190.0434,187.4109,189.4252,80655.0
2025-04-10 12:30:00,190.32,193.25,189.95,192.96,29327.0,189.7842,192.7059,189.4152,192.4167,29327.0
2025-04-10 12:40:00,193.33,194.27,191.65,193.69,59302.0,192.7857,193.723,191.1104,193.1447,59302.0
2025-04-10 12:50:00,193.81,193.98,191.95,193.06,15121.0,193.2643,193.4339,191.4096,192.5165,15121.0
2025-04-10 13:00:00,192.85,195.25,191.12,191.28,28579.0,192.307,194.7003,190.5819,190.7415,28579.0
2025-04-10 13:10:00,191.2,191.2,189.08,190.16,47292.0,190.6617,190.6617,188.5477,189.6246,47292.0
2025-04-10 13:20:00,190.16,192.32,189.19,192.24,44002.0,189.6246,191.7785,188.6574,191.6988,44002.0
2025-04-10 13:30:00,191.97,193.37,191.3,191.96,54885.0,191.4295,192.8256,190.7614,191.4196,54885.0
2025-04-10 13:40:00,191.98,194.37,191.56,193.36,46018.0,191.4395,193.8228,191.0207,192.8156,46018.0
2025-04-10 13:50:00,193.67,194.56,192.17,193.65,47575.0,193.1247,194.0122,191.629,193.1048,47575.0
2025-04-10 14:00:00,193.43,195.0,192.4,192.4,64316.0,192.8854,194.451,191.8583,191.8583,64316.0
2025-04-10 14:10:00,192.43,193.35,192.3,193.24,48238.0,191.8882,192.8056,191.7586,192.6959,48238.0
2025-04-10 14:20:00,193.15,195.51,193.15,195.07,45026.0,192.6062,194.9596,192.6062,194.5208,45026.0
2025-04-10 14:30:00,195.07,195.5,193.72,194.33,36580.0,194.5208,194.9496,193.1746,193.7829,36580.0
2025-04-10 14:40:00,194.36,195.83,193.61,193.86,39475.0,193.8128,195.2787,193.0649,193.3142,39475.0
2025-04-10 14:50:00,194.0,194.8,192.54,193.56,47780.0,193.4538,194.2516,191.9979,193.015,47780.0
2025-04-10 15:00:00,193.35,195.21,192.47,192.63,43265.0,192.8056,194.6604,191.9281,192.0877,43265.0
2025-04-10 15:10:00,192.65,193.51,192.26,193.25,53403.0,192.1076,192.9652,191.7187,192.7059,53403.0
2025-04-10 15:20:00,193.42,194.14,190.96,191.16,198766.0,192.8754,193.5934,190.4224,190.6218,198766.0
2025-04-10 15:30:00,190.95,192.81,190.94,191.26,75156.0,190.4124,192.2672,190.4024,190.7215,75156.0
2025-04-10 15:40:00,191.34,191.8,189.6,190.71,115577.0,190.8013,191.26,189.0662,190.1731,115577.0
2025-04-10 15:50:00,190.39,192.93,190.39,192.38,284781.0,189.854,192.3868,189.854,191.8384,284781.0
2025-04-11 09:30:00,190.0,191.54,186.06,189.04,81511.0,189.4651,191.0007,185.5362,188.5078,81511.0
2025-04-11 09:40:00,189.15,190.89,187.0,189.74,56346.0,188.6175,190.3526,186.4735,189.2058,56346.0
2025-04-11 09:50:00,189.88,191.46,189.43,190.41,52597.0,189.3454,190.921,188.8967,189.8739,52597.0
2025-04-11 10:00:00,190.2,190.33,188.04,189.02,52370.0,189.6645,189.7941,187.5106,188.4878,52370.0
2025-04-11 10:10:00,188.96,189.51,186.73,186.73,68786.0,188.428,188.9764,186.2043,186.2043,68786.0
2025-04-11 10:20:00,186.89,186.93,185.14,185.96,47663.0,186.3638,186.4037,184.6188,185.4364,47663.0
2025-04-11 10:30:00,185.67,188.19,185.67,187.72,32661.0,185.1473,187.6602,185.1473,187.1915,32661.0
2025-04-11 10:40:00,187.45,190.92,187.08,190.92,69592.0,186.9222,190.3825,186.5533,190.3825,69592.0
2025-04-11 10:50:00,190.82,191.0,188.98,189.58,80018.0,190.2828,190.4623,188.4479,189.0463,80018.0
2025-04-11 11:00:00,189.32,191.62,188.45,189.09,44681.0,188.787,191.0805,187.9194,188.5576,44681.0
2025-04-11 11:10:00,189.08,189.24,187.4,187.94,36598.0,188.5477,188.7072,186.8724,187.4109,36598.0
2025-04-11 11:20:00,187.94,188.43,186.92,187.68,73326.0,187.4109,187.8995,186.3937,187.1516,73326.0
2025-04-11 11:30:00,187.97,188.35,187.02,188.22,22234.0,187.4408,187.8197,186.4935,187.6901,22234.0
2025-04-11 11:40:00,188.26,188.26,186.64,187.46,28123.0,187.73,187.73,186.1145,186.9322,28123.0
2025-04-11 11:50:00,187.27,188.01,186.75,187.62,31921.0,186.7428,187.4807,186.2242,187.0918,31921.0
2025-04-11 12:00:00,187.62,187.93,187.02,187.25,23164.0,187.0918,187.4009,186.4935,186.7228,23164.0
2025-04-11 12:10:00,187.47,187.7,187.11,187.3,15646.0,186.9422,187.1715,186.5832,186.7727,15646.0
2025-04-11 12:20:00,187.3,187.4,186.36,186.86,21641.0,186.7727,186.8724,185.8353,186.3339,21641.0
2025-04-11 12:30:00,186.86,189.46,186.85,189.04,24466.0,186.3339,188.9266,186.3239,188.5078,24466.0
2025-04-11 12:40:00,189.0,189.81,188.63,189.39,29156.0,188.4679,189.2756,188.0989,188.8568,29156.0
2025-04-11 12:50:00,189.39,189.64,189.0,189.13,28290.0,188.8568,189.1061,188.4679,188.5975,28290.0
2025-04-11 13:00:00,189.21,190.69,188.97,190.4,22073.0,188.6773,190.1531,188.438,189.8639,22073.0
2025-04-11 13:10:00,190.01,190.84,189.29,189.5,20657.0,189.475,190.3027,188.7571,188.9665,20657.0
2025-04-11 13:20:00,189.5,191.05,189.47,189.66,15183.0,188.9665,190.5121,188.9366,189.126,15183.0
2025-04-11 13:30:00,189.78,191.54,189.16,191.54,11969.0,189.2457,191.0007,188.6274,191.0007,11969.0
2025-04-11 13:40:00,191.43,193.53,191.42,193.01,68653.0,190.891,192.9851,190.8811,192.4666,68653.0
2025-04-11 13:50:00,192.61,194.02,192.1,192.49,42012.0,192.0677,193.4738,191.5592,191.9481,42012.0
2025-04-11 14:00:00,192.93,192.94,191.62,191.93,42304.0,192.3868,192.3968,191.0805,191.3896,42304.0
2025-04-11 14:10:00,191.79,192.32,190.54,190.67,27174.0,191.25,191.7785,190.0035,190.1332,27174.0
2025-04-11 14:20:00,190.99,191.1,190.36,190.98,19329.0,190.4523,190.562,189.8241,190.4423,19329.0
2025-04-11 14:30:00,190.81,191.47,190.66,190.94,18232.0,190.2728,190.9309,190.1232,190.4024,18232.0
2025-04-11 14:40:00,191.23,191.54,190.77,190.9,12460.0,190.6916,191.0007,190.2329,190.3625,12460.0
2025-04-11 14:50:00,190.83,191.23,190.14,190.49,30770.0,190.2927,190.6916,189.6047,189.9537,30770.0
2025-04-11 15:00:00,190.42,191.95,190.41,191.95,15290.0,189.8839,191.4096,189.8739,191.4096,15290.0
2025-04-11 15:10:00,191.77,192.48,191.65,192.31,16363.0,191.2301,191.9381,191.1104,191.7686,16363.0
2025-04-11 15:20:00,192.38,192.81,191.82,191.88,34050.0,191.8384,192.2672,191.2799,191.3398,34050.0
2025-04-11 15:30:00,191.97,192.7,191.49,191.91,44182.0,191.4295,192.1575,190.9509,191.3697,44182.0
2025-04-11 15:40:00,191.91,192.59,191.91,192.23,62986.0,191.3697,192.0478,191.3697,191.6888,62986.0
2025-04-11 15:50:00,192.32,192.58,191.7,191.99,208980.0,191.7785,192.0378,191.1603,191.4495,208980.0
2025-04-14 09:30:00,196.84,197.74,194.0,194.68,70779.0,196.2858,197.1833,193.4538,194.1319,70779.0
2025-04-14 09:40:00,194.02,194.41,192.0,193.5,24720.0,193.4738,193.8627,191.4594,192.9552,24720.0
2025-04-14 09:50:00,193.19,193.56,191.95,192.78,43898.0,192.6461,193.015,191.4096,192.2372,43898.0
2025-04-14 10:00:00,192.72,194.53,192.0,193.12,28376.0,192.1774,193.9823,191.4594,192.5763,28376.0
2025-04-14 10:10:00,193.39,193.42,191.31,192.32,21186.0,192.8455,192.8754,190.7714,191.7785,21186.0
2025-04-14 10:20:00,192.47,193.97,192.24,193.88,23896.0,191.9281,193.4239,191.6988,193.3341,23896.0
2025-04-14 10:30:00,193.71,193.71,192.93,193.56,18820.0,193.1646,193.1646,192.3868,193.015,18820.0
2025-04-14 10:40:00,193.45,193.65,192.79,193.52,20280.0,192.9054,193.1048,192.2472,192.9752,20280.0
2025-04-14 10:50:00,193.45,193.76,192.69,193.1,19887.0,192.9054,193.2145,192.1475,192.5563,19887.0
2025-04-14 11:00:00,193.03,193.25,191.61,191.61,18043.0,192.4865,192.7059,191.0705,191.0705,18043.0
2025-04-14 11:10:00,191.8,192.08,190.61,190.77,19190.0,191.26,191.5392,190.0734,190.2329,19190.0
2025-04-14 11:20:00,190.62,191.52,190.38,190.84,27107.0,190.0833,190.9808,189.844,190.3027,27107.0
2025-04-14 11:30:00,190.42,191.2,189.69,189.97,18844.0,189.8839,190.6617,189.1559,189.4352,18844.0
2025-04-14 11:40:00,190.01,190.6,189.06,189.26,11961.0,189.475,190.0634,188.5277,188.7272,11961.0
2025-04-14 11:50:00,189.31,190.03,188.89,189.77,18734.0,188.777,189.495,188.3582,189.2357,18734.0
2025-04-14 12:00:00,189.77,190.67,189.69,190.09,14606.0,189.2357,190.1332,189.1559,189.5548,14606.0
2025-04-14 12:10:00,190.09,190.41,189.27,190.26,15628.0,189.5548,189.8739,188.7371,189.7243,15628.0
2025-04-14 12:20:00,190.28,190.55,189.56,190.09,10563.0,189.7443,190.0135,189.0263,189.5548,10563.0
2025-04-14 12:30:00,189.94,191.38,189.83,191.14,9357.0,189.4052,190.8412,189.2955,190.6019,9357.0
2025-04-14 12:40:00,191.14,191.79,191.14,191.35,14530.0,190.6019,191.25,190.6019,190.8113,14530.0
2025-04-14 12:50:00,191.35,191.5,190.41,190.66,17318.0,190.8113,190.9608,189.8739,190.1232,17318.0
2025-04-14 13:00:00,190.41,193.0,190.41,191.09,17046.0,189.8739,192.4566,189.8739,190.552,17046.0
2025-04-14 13:10:00,191.09,191.39,190.64,191.36,14323.0,190.552,190.8512,190.1033,190.8212,14323.0
2025-04-14 13:20:00,191.35,191.7,190.89,191.03,12958.0,190.8113,191.1603,190.3526,190.4922,12958.0
2025-04-14 13:30:00,191.01,191.85,190.73,191.34,32460.0,190.4722,191.3099,190.193,190.8013,32460.0
2025-04-14 13:40:00,191.29,191.58,190.96,191.45,29536.0,190.7514,191.0406,190.4224,190.911,29536.0
2025-04-14 13:50:00,191.55,192.42,191.23,191.9,14863.0,191.0107,191.8783,190.6916,191.3597,14863.0
2025-04-14 14:00:00,191.84,192.4,191.74,192.1,10388.0,191.2999,191.8583,191.2002,191.5592,10388.0
2025-04-14 14:10:00,192.15,192.43,191.65,192.22,17311.0,191.609,191.8882,191.1104,191.6788,17311.0
2025-04-14 14:20:00,192.24,192.94,192.24,192.88,8053.0,191.6988,192.3968,191.6988,192.337,8053.0
2025-04-14 14:30:00,192.63,193.27,192.57,192.97,10690.0,192.0877,192.7259,192.0278,192.4267,10690.0
2025-04-14 14:40:00,193.09,193.33,192.65,192.89,10572.0,192.5464,192.7857,192.1076,192.3469,10572.0
2025-04-14 14:50:00,192.93,192.93,192.37,192.56,9425.0,192.3868,192.3868,191.8284,192.0179,9425.0
2025-04-14 15:00:00,192.51,193.2,192.35,193.13,15003.0,191.968,192.6561,191.8085,192.5863,15003.0
2025-04-14 15:10:00,192.99,193.27,192.75,192.92,12380.0,192.4467,192.7259,192.2073,192.3768,12380.0
2025-04-14 15:20:00,192.92,193.04,192.44,192.59,19447.0,192.3768,192.4965,191.8982,192.0478,19447.0
2025-04-14 15:30:00,192.58,193.04,192.33,192.74,38410.0,192.0378,192.4965,191.7885,192.1974,38410.0
2025-04-14 15:40:00,192.74,193.38,192.52,192.88,36771.0,192.1974,192.8356,191.978,192.337,36771.0
2025-04-14 15:50:00,192.7,192.81,191.72,191.91,130175.0,192.1575,192.2672,191.1802,191.3697,130175.0
2025-04-15 09:30:00,194.01,194.28,192.06,193.43,56127.0,193.4638,193.733,191.5193,192.8854,56127.0
2025-04-15 09:40:00,193.67,194.04,192.79,194.0,113161.0,193.1247,193.4937,192.2472,193.4538,113161.0
2025-04-15 09:50:00,194.02,194.44,193.2,193.69,32776.0,193.4738,193.8926,192.6561,193.1447,32776.0
2025-04-15 10:00:00,193.75,195.38,193.38,195.0,59813.0,193.2045,194.8299,192.8356,194.451,59813.0
2025-04-15 10:10:00,194.95,195.82,192.95,193.11,87158.0,194.4011,195.2687,192.4068,192.5663,87158.0
2025-04-15 10:20:00,193.11,194.0,192.02,192.91,111517.0,192.5663,193.4538,191.4794,192.3669,111517.0
2025-04-15 10:30:00,192.75,193.58,192.25,192.45,40826.0,192.2073,193.035,191.7087,191.9082,40826.0
2025-04-15 10:40:00,192.44,194.05,192.22,192.9,12686.0,191.8982,193.5037,191.6788,192.3569,12686.0
2025-04-15 10:50:00,192.72,193.53,192.38,192.99,21297.0,192.1774,192.9851,191.8384,192.4467,21297.0
2025-04-15 11:00:00,192.9,193.31,192.86,193.18,23930.0,192.3569,192.7658,192.317,192.6361,23930.0
2025-04-15 11:10:00,193.04,193.77,192.86,193.22,29414.0,192.4965,193.2245,192.317,192.676,29414.0
2025-04-15 11:20:00,193.31,193.7,192.69,192.8,19499.0,192.7658,193.1547,192.1475,192.2572,19499.0
2025-04-15 11:30:00,192.86,193.86,192.85,193.5,20867.0,192.317,193.3142,192.307,192.9552,20867.0
2025-04-15 11:40:00,193.44,194.06,193.21,193.54,12240.0,192.8954,193.5136,192.666,192.9951,12240.0
2025-04-15 11:50:00,193.75,193.78,192.96,193.59,55484.0,193.2045,193.2344,192.4167,193.045,55484.0
2025-04-15 12:00:00,193.45,194.13,193.36,193.95,8657.0,192.9054,193.5834,192.8156,193.4039,8657.0
2025-04-15 12:10:00,194.02,194.22,193.14,193.37,9817.0,193.4738,193.6732,192.5962,192.8256,9817.0
2025-04-15 12:20:00,193.22,193.74,193.17,193.35,6549.0,192.676,193.1945,192.6261,192.8056,6549.0
2025-04-15 12:30:00,193.35,193.7,193.25,193.39,5567.0,192.8056,193.1547,192.7059,192.8455,5567.0
2025-04-15 12:40:00,193.39,193.71,193.19,193.51,10756.0,192.8455,193.1646,192.6461,192.9652,10756.0
2025-04-15 12:50:00,193.51,193.51,192.86,193.23,32671.0,192.9652,192.9652,192.317,192.686,32671.0
2025-04-15 13:00:00,193.17,193.79,192.87,193.38,13665.0,192.6261,193.2444,192.327,192.8356,13665.0
2025-04-15 13:10:00,193.38,193.42,192.91,193.31,14785.0,192.8356,192.8754,192.3669,192.7658,14785.0
2025-04-15 13:20:00,193.28,193.29,192.53,192.98,29524.0,192.7358,192.7458,191.9879,192.4367,29524.0
2025-04-15 13:30:00,192.97,193.47,192.77,193.47,7008.0,192.4267,192.9253,192.2273,192.9253,7008.0
2025-04-15 13:40:00,193.31,193.66,193.25,193.5,16169.0,192.7658,193.1148,192.7059,192.9552,16169.0
2025-04-15 13:50:00,193.47,193.64,193.0,193.39,56736.0,192.9253,193.0948,192.4566,192.8455,56736.0
2025-04-15 14:00:00,193.43,193.72,193.24,193.52,51878.0,192.8854,193.1746,192.6959,192.9752,51878.0
2025-04-15 14:10:00,193.71,193.72,192.75,192.95,50197.0,193.1646,193.1746,192.2073,192.4068,50197.0
2025-04-15 14:20:00,192.95,193.24,192.69,193.06,24488.0,192.4068,192.6959,192.1475,192.5165,24488.0
2025-04-15 14:30:00,192.94,193.98,192.94,193.98,14321.0,192.3968,193.4339,192.3968,193.4339,14321.0
2025-04-15 14:40:00,193.97,194.8,193.14,193.28,34264.0,193.4239,194.2516,192.5962,192.7358,34264.0
2025-04-15 14:50:00,193.14,193.25,192.73,192.92,7172.0,192.5962,192.7059,192.1874,192.3768,7172.0
2025-04-15 15:00:00,192.81,193.11,192.76,193.09,13976.0,192.2672,192.5663,192.2173,192.5464,13976.0
2025-04-15 15:10:00,192.97,193.45,192.85,193.18,11224.0,192.4267,192.9054,192.307,192.6361,11224.0
2025-04-15 15:20:00,193.18,193.2,192.16,192.65,11529.0,192.6361,192.6561,191.619,192.1076,11529.0
2025-04-15 15:30:00,192.58,193.3,192.58,192.96,23777.0,192.0378,192.7558,192.0378,192.4167,23777.0
2025-04-15 15:40:00,192.95,193.29,192.35,193.25,45992.0,192.4068,192.7458,191.8085,192.7059,45992.0
2025-04-15 15:50:00,193.34,193.68,193.09,193.41,158475.0,192.7957,193.1347,192.5464,192.8655,158475.0
2025-04-16 09:30:00,192.0,193.7,191.19,193.28,58993.0,191.4594,193.1547,190.6517,192.7358,58993.0
2025-04-16 09:40:00,193.28,194.33,192.36,192.36,10550.0,192.7358,193.7829,191.8184,191.8184,10550.0
2025-04-16 09:50:00,191.85,192.23,190.39,190.39,26293.0,191.3099,191.6888,189.854,189.854,26293.0
2025-04-16 10:00:00,190.22,192.41,190.22,192.28,12711.0,189.6845,191.8683,189.6845,191.7387,12711.0
2025-04-16 10:10:00,192.24,192.55,190.88,191.47,21242.0,191.6988,192.0079,190.3426,190.9309,21242.0
2025-04-16 10:20:00,191.33,192.45,191.21,191.95,31902.0,190.7913,191.9082,190.6717,191.4096,31902.0
2025-04-16 10:30:00,191.99,192.5,191.86,192.15,7652.0,191.4495,191.958,191.3198,191.609,7652.0
2025-04-16 10:40:00,192.15,192.91,192.14,192.27,6387.0,191.609,192.3669,191.599,191.7287,6387.0
2025-04-16 10:50:00,192.29,193.01,191.94,192.25,31937.0,191.7486,192.4666,191.3996,191.7087,31937.0
2025-04-16 11:00:00,192.56,192.69,191.99,192.28,4054.0,192.0179,192.1475,191.4495,191.7387,4054.0
2025-04-16 11:10:00,192.26,192.57,191.6,192.35,20492.0,191.7187,192.0278,191.0606,191.8085,20492.0
2025-04-16 11:20:00,192.16,193.74,192.16,193.34,6668.0,191.619,193.1945,191.619,192.7957,6668.0
2025-04-16 11:30:00,193.11,194.04,193.0,193.61,20732.0,192.5663,193.4937,192.4566,193.0649,20732.0
2025-04-16 11:40:00,193.77,193.8,192.8,192.81,8994.0,193.2245,193.2544,192.2572,192.2672,8994.0
2025-04-16 11:50:00,192.95,193.17,192.68,192.74,36633.0,192.4068,192.6261,192.1375,192.1974,36633.0
2025-04-16 12:00:00,192.9,193.4,192.86,193.3,16635.0,192.3569,192.8555,192.317,192.7558,16635.0
2025-04-16 12:10:00,193.31,193.67,192.84,192.99,7148.0,192.7658,193.1247,192.2971,192.4467,7148.0
2025-04-16 12:20:00,192.98,193.72,192.97,193.56,18769.0,192.4367,193.1746,192.4267,193.015,18769.0
2025-04-16 12:30:00,193.6,193.7,193.02,193.03,28300.0,193.0549,193.1547,192.4766,192.4865,28300.0
2025-04-16 12:40:00,193.19,193.36,192.71,192.81,12812.0,192.6461,192.8156,192.1674,192.2672,12812.0
2025-04-16 12:50:00,192.88,193.14,192.73,192.84,21046.0,192.337,192.5962,192.1874,192.2971,21046.0
2025-04-16 13:00:00,192.84,193.58,192.73,193.18,22358.0,192.2971,193.035,192.1874,192.6361,22358.0
2025-04-16 13:10:00,192.99,193.47,192.98,193.28,10633.0,192.4467,192.9253,192.4367,192.7358,10633.0
2025-04-16 13:20:00,193.47,193.49,193.0,193.46,4363.0,192.9253,192.9452,192.4566,192.9153,4363.0
2025-04-16 13:30:00,193.06,193.32,191.99,192.0,36803.0,192.5165,192.7757,191.4495,191.4594,36803.0
2025-04-16 13:40:00,192.0,192.0,190.63,191.02,52832.0,191.4594,191.4594,190.0933,190.4822,52832.0
2025-04-16 13:50:00,190.88,190.99,189.5,189.6,43907.0,190.3426,190.4523,188.9665,189.0662,43907.0
2025-04-16 14:00:00,189.56,190.52,189.03,190.51,21427.0,189.0263,189.9836,188.4978,189.9736,21427.0
2025-04-16 14:10:00,190.42,191.44,190.27,191.19,22732.0,189.8839,190.901,189.7343,190.6517,22732.0
2025-04-16 14:20:00,190.99,191.94,190.94,191.22,5763.0,190.4523,191.3996,190.4024,190.6816,5763.0
2025-04-16 14:30:00,191.3,191.49,190.37,190.37,17272.0,190.7614,190.9509,189.834,189.834,17272.0
2025-04-16 14:40:00,190.51,191.01,190.22,190.28,22397.0,189.9736,190.4722,189.6845,189.7443,22397.0
2025-04-16 14:50:00,190.34,190.34,188.89,188.9,24866.0,189.8041,189.8041,188.3582,188.3682,24866.0
2025-04-16 15:00:00,188.89,189.13,187.92,188.14,17142.0,188.3582,188.5975,187.3909,187.6103,17142.0
2025-04-16 15:10:00,188.14,188.74,187.88,188.14,33200.0,187.6103,188.2086,187.351,187.6103,33200.0
2025-04-16 15:20:00,188.21,188.51,187.58,188.23,77847.0,187.6801,187.9793,187.0519,187.7001,77847.0
2025-04-16 15:30:00,188.32,189.47,188.32,189.35,21267.0,187.7898,188.9366,187.7898,188.8169,21267.0
2025-04-16 15:40:00,189.47,189.84,189.14,189.76,16369.0,188.9366,189.3055,188.6075,189.2257,16369.0
2025-04-16 15:50:00,189.99,191.73,189.57,191.52,154709.0,189.4551,191.1902,189.0363,190.9808,154709.0
2025-04-17 09:30:00,191.79,192.81,191.03,191.42,78993.0,191.25,192.2672,190.4922,190.8811,78993.0
2025-04-17 09:40:00,191.77,192.51,190.49,191.63,25626.0,191.2301,191.968,189.9537,191.0905,25626.0
2025-04-17 09:50:00,192.18,192.31,190.47,191.76,9093.0,191.6389,191.7686,189.9337,191.2201,9093.0
2025-04-17 10:00:00,191.57,192.92,190.88,191.75,23248.0,191.0306,192.3768,190.3426,191.2101,23248.0
2025-04-17 10:10:00,191.59,192.09,190.87,191.35,4859.0,191.0506,191.5492,190.3326,190.8113,4859.0
2025-04-17 10:20:00,191.22,191.45,190.06,190.06,8508.0,190.6816,190.911,189.5249,189.5249,8508.0
2025-04-17 10:30:00,190.34,191.21,189.81,191.03,9480.0,189.8041,190.6717,189.2756,190.4922,9480.0
2025-04-17 10:40:00,190.89,191.6,190.88,191.1,10394.0,190.3526,191.0606,190.3426,190.562,10394.0
2025-04-17 10:50:00,191.25,191.75,190.91,191.29,13836.0,190.7116,191.2101,190.3725,190.7514,13836.0
2025-04-17 11:00:00,191.46,193.38,191.22,193.04,17757.0,190.921,192.8356,190.6816,192.4965,17757.0
2025-04-17 11:10:00,192.97,194.0,192.69,193.27,6962.0,192.4267,193.4538,192.1475,192.7259,6962.0
2025-04-17 11:20:00,193.14,193.16,192.19,192.43,5882.0,192.5962,192.6162,191.6489,191.8882,5882.0
2025-04-17 11:30:00,192.74,193.64,192.74,193.45,6071.0,192.1974,193.0948,192.1974,192.9054,6071.0
2025-04-17 11:40:00,193.68,193.68,192.82,192.91,4192.0,193.1347,193.1347,192.2771,192.3669,4192.0
2025-04-17 11:50:00,192.79,193.23,192.22,192.22,6625.0,192.2472,192.686,191.6788,191.6788,6625.0
2025-04-17 12:00:00,192.54,194.0,191.87,193.51,36817.0,191.9979,193.4538,191.3298,192.9652,36817.0
2025-04-17 12:10:00,192.79,193.41,191.94,193.38,14663.0,192.2472,192.8655,191.3996,192.8356,14663.0
2025-04-17 12:20:00,193.24,194.04,193.24,193.56,12864.0,192.6959,193.4937,192.6959,193.015,12864.0
2025-04-17 12:30:00,193.37,194.28,193.23,193.5,3461.0,192.8256,193.733,192.686,192.9552,3461.0
2025-04-17 12:40:00,193.94,194.28,193.34,194.11,6170.0,193.394,193.733,192.7957,193.5635,6170.0
2025-04-17 12:50:00,194.17,195.01,194.16,194.79,4100.0,193.6233,194.461,193.6134,194.2416,4100.0
2025-04-17 13:00:00,194.83,195.0,193.95,194.32,4952.0,194.2815,194.451,193.4039,193.7729,4952.0
2025-04-17 13:10:00,194.05,194.32,193.51,193.8,5214.0,193.5037,193.7729,192.9652,193.2544,5214.0
2025-04-17 13:20:00,193.78,193.78,192.85,193.06,5625.0,193.2344,193.2344,192.307,192.5165,5625.0
2025-04-17 13:30:00,193.28,193.84,193.15,193.59,4599.0,192.7358,193.2943,192.6062,193.045,4599.0
2025-04-17 13:40:00,193.85,194.14,193.09,193.43,9459.0,193.3042,193.5934,192.5464,192.8854,9459.0
2025-04-17 13:50:00,193.38,193.96,193.38,193.61,5364.0,192.8356,193.4139,192.8356,193.0649,5364.0
2025-04-17 14:00:00,193.56,194.31,193.5,194.09,10036.0,193.015,193.7629,192.9552,193.5436,10036.0
2025-04-17 14:10:00,194.15,194.29,193.49,193.88,10110.0,193.6034,193.743,192.9452,193.3341,10110.0
2025-04-17 14:20:00,193.99,194.06,193.57,193.67,10302.0,193.4438,193.5136,193.025,193.1247,10302.0
2025-04-17 14:30:00,193.67,194.51,193.66,193.99,14751.0,193.1247,193.9624,193.1148,193.4438,14751.0
2025-04-17 14:40:00,194.03,194.15,193.13,193.15,13678.0,193.4837,193.6034,192.5863,192.6062,13678.0
2025-04-17 14:50:00,193.27,193.69,192.55,192.64,15220.0,192.7259,193.1447,192.0079,192.0976,15220.0
2025-04-17 15:00:00,192.92,193.1,192.52,192.64,7580.0,192.3768,192.5563,191.978,192.0976,7580.0
2025-04-17 15:10:00,192.75,193.0,192.17,192.84,7525.0,192.2073,192.4566,191.629,192.2971,7525.0
2025-04-17 15:20:00,192.79,193.31,192.38,192.76,2414.0,192.2472,192.7658,191.8384,192.2173,2414.0
2025-04-17 15:30:00,192.78,193.32,192.73,193.15,7457.0,192.2372,192.7757,192.1874,192.6062,7457.0
2025-04-17 15:40:00,193.07,193.37,192.41,192.6,13051.0,192.5264,192.8256,191.8683,192.0577,13051.0
2025-04-17 15:50:00,192.38,193.13,192.14,192.7,71713.0,191.8384,192.5863,191.599,192.1575,71713.0
2025-04-21 09:30:00,189.52,190.96,189.1,190.58,23832.0,188.9864,190.4224,188.5676,190.0434,23832.0
2025-04-21 09:40:00,190.95,192.69,190.82,192.56,8133.0,190.4124,192.1475,190.2828,192.0179,8133.0
2025-04-21 09:50:00,192.99,193.0,190.55,190.64,36115.0,192.4467,192.4566,190.0135,190.1033,36115.0
2025-04-21 10:00:00,190.46,191.14,190.15,190.3,27901.0,189.9238,190.6019,189.6146,189.7642,27901.0
2025-04-21 10:10:00,190.55,190.96,189.6,189.84,34696.0,190.0135,190.4224,189.0662,189.3055,34696.0
2025-04-21 10:20:00,190.0,190.07,189.12,189.46,21483.0,189.4651,189.5349,188.5875,188.9266,21483.0
2025-04-21 10:30:00,189.41,189.7,188.45,189.09,33253.0,188.8767,189.1659,187.9194,188.5576,33253.0
2025-04-21 10:40:00,189.36,189.49,187.61,187.62,13511.0,188.8269,188.9565,187.0818,187.0918,13511.0
2025-04-21 10:50:00,187.84,188.59,187.78,187.96,21204.0,187.3112,188.059,187.2513,187.4308,21204.0
2025-04-21 11:00:00,188.05,188.45,187.65,188.09,29580.0,187.5206,187.9194,187.1217,187.5604,29580.0
2025-04-21 11:10:00,188.16,188.5,187.76,188.22,38719.0,187.6303,187.9693,187.2314,187.6901,38719.0
2025-04-21 11:20:00,188.3,188.3,187.18,187.38,7358.0,187.7699,187.7699,186.653,186.8524,7358.0
2025-04-21 11:30:00,187.34,187.38,186.63,186.76,17606.0,186.8126,186.8524,186.1046,186.2342,17606.0
2025-04-21 11:40:00,186.76,186.84,185.7,185.98,45169.0,186.2342,186.314,185.1772,185.4564,45169.0
2025-04-21 11:50:00,185.98,186.92,185.73,186.2,47772.0,185.4564,186.3937,185.2071,185.6758,47772.0
2025-04-21 12:00:00,186.38,187.33,186.0,187.26,25779.0,185.8553,186.8026,185.4763,186.7328,25779.0
2025-04-21 12:10:00,187.21,187.64,186.79,186.84,17850.0,186.6829,187.1117,186.2641,186.314,17850.0
2025-04-21 12:20:00,186.97,187.41,186.7,187.15,19320.0,186.4436,186.8824,186.1744,186.6231,19320.0
2025-04-21 12:30:00,187.11,187.48,186.96,187.05,18971.0,186.5832,186.9522,186.4336,186.5234,18971.0
2025-04-21 12:40:00,187.37,187.6,186.97,187.22,12317.0,186.8425,187.0718,186.4436,186.6929,12317.0
2025-04-21 12:50:00,186.86,186.96,186.11,186.28,10333.0,186.3339,186.4336,185.586,185.7555,10333.0
2025-04-21 13:00:00,186.32,186.65,185.63,185.95,15956.0,185.7954,186.1245,185.1074,185.4265,15956.0
2025-04-21 13:10:00,185.94,186.23,185.69,186.14,12930.0,185.4165,185.7057,185.1672,185.6159,12930.0
2025-04-21 13:20:00,185.92,186.16,185.55,185.77,10706.0,185.3966,185.6359,185.0276,185.247,10706.0
2025-04-21 13:30:00,185.77,186.27,185.6,186.19,15084.0,185.247,185.7456,185.0775,185.6658,15084.0
2025-04-21 13:40:00,186.24,186.5,185.88,186.06,11964.0,185.7157,185.9749,185.3567,185.5362,11964.0
2025-04-21 13:50:00,186.06,186.07,185.52,185.67,13388.0,185.5362,185.5461,184.9977,185.1473,13388.0
2025-04-21 14:00:00,185.67,186.41,185.5,186.21,27612.0,185.1473,185.8852,184.9777,185.6857,27612.0
2025-04-21 14:10:00,186.2,186.93,186.08,186.75,11932.0,185.6758,186.4037,185.5561,186.2242,11932.0
2025-04-21 14:20:00,186.75,187.0,186.64,186.87,7711.0,186.2242,186.4735,186.1145,186.3439,7711.0
2025-04-21 14:30:00,186.87,187.32,186.83,186.99,9052.0,186.3439,186.7926,186.304,186.4635,9052.0
2025-04-21 14:40:00,186.96,187.15,186.6,187.01,18586.0,186.4336,186.6231,186.0746,186.4835,18586.0
2025-04-21 14:50:00,187.02,187.02,186.47,186.62,11469.0,186.4935,186.4935,185.945,186.0946,11469.0
2025-04-21 15:00:00,186.55,187.55,186.55,187.35,18240.0,186.0248,187.022,186.0248,186.8225,18240.0
2025-04-21 15:10:00,187.53,188.1,187.22,188.06,19569.0,187.002,187.5704,186.6929,187.5305,19569.0
2025-04-21 15:20:00,188.09,188.37,187.66,187.92,18611.0,187.5604,187.8397,187.1317,187.3909,18611.0
2025-04-21 15:30:00,188.02,189.01,187.83,188.57,32444.0,187.4906,188.4779,187.3012,188.0391,32444.0
2025-04-21 15:40:00,188.65,189.04,188.21,188.9,40783.0,188.1189,188.5078,187.6801,188.3682,40783.0
2025-04-21 15:50:00,188.77,190.0,188.51,189.57,192863.0,188.2385,189.4651,187.9793,189.0363,192863.0
2025-04-22 09:30:00,192.79,195.1,192.34,194.26,76735.0,192.2472,194.5507,191.7985,193.7131,76735.0
2025-04-22 09:40:00,194.26,195.58,194.16,195.31,73954.0,193.7131,195.0294,193.6134,194.7601,73954.0
2025-04-22 09:50:00,195.16,195.16,193.86,194.5,42546.0,194.6105,194.6105,193.3142,193.9524,42546.0
2025-04-22 10:00:00,194.5,195.07,194.22,194.91,46625.0,193.9524,194.5208,193.6732,194.3612,46625.0
2025-04-22 10:10:00,194.93,195.59,194.87,195.57,12156.0,194.3812,195.0393,194.3214,195.0194,12156.0
2025-04-22 10:20:00,195.68,195.9,195.18,195.74,94538.0,195.1291,195.3485,194.6305,195.1889,94538.0
2025-04-22 10:30:00,195.65,196.3,195.18,196.2,50028.0,195.0992,195.7473,194.6305,195.6476,50028.0
2025-04-22 10:40:00,196.25,196.35,195.85,196.28,14674.0,195.6975,195.7972,195.2986,195.7274,14674.0
2025-04-22 10:50:00,196.21,196.37,195.76,196.27,17015.0,195.6576,195.8171,195.2089,195.7174,17015.0
2025-04-22 11:00:00,196.33,197.54,196.33,197.52,11973.0,195.7772,196.9838,195.7772,196.9639,11973.0
2025-04-22 11:10:00,197.5,197.91,197.35,197.88,41507.0,196.944,197.3528,196.7944,197.3229,41507.0
2025-04-22 11:20:00,197.9,197.99,197.46,197.68,22323.0,197.3428,197.4326,196.9041,197.1234,22323.0
2025-04-22 11:30:00,197.68,197.68,196.81,196.94,48258.0,197.1234,197.1234,196.2559,196.3855,48258.0
2025-04-22 11:40:00,197.05,197.07,196.51,196.72,33912.0,196.4952,196.5152,195.9567,196.1662,33912.0
2025-04-22 11:50:00,196.75,197.91,196.75,197.75,29029.0,196.1961,197.3528,196.1961,197.1933,29029.0
2025-04-22 12:00:00,197.72,198.88,197.71,198.37,19071.0,197.1633,198.3201,197.1534,197.8115,19071.0
2025-04-22 12:10:00,198.56,199.13,198.45,199.06,9517.0,198.001,198.5694,197.8913,198.4996,9517.0
2025-04-22 12:20:00,199.04,200.06,199.04,199.78,22669.0,198.4796,199.4967,198.4796,199.2175,22669.0
2025-04-22 12:30:00,199.78,199.99,199.42,199.67,21569.0,199.2175,199.4269,198.8585,199.1078,21569.0
2025-04-22 12:40:00,199.59,199.59,198.43,198.66,20865.0,199.0281,199.0281,197.8713,198.1007,20865.0
2025-04-22 12:50:00,198.66,198.97,198.41,198.88,10877.0,198.1007,198.4098,197.8514,198.3201,10877.0
2025-04-22 13:00:00,198.78,199.42,198.7,199.0,7413.0,198.2204,198.8585,198.1406,198.4397,7413.0
2025-04-22 13:10:00,199.07,199.07,196.88,197.57,25900.0,198.5095,198.5095,196.3257,197.0138,25900.0
2025-04-22 13:20:00,197.44,197.85,196.35,196.52,41356.0,196.8841,197.293,195.7972,195.9667,41356.0
2025-04-22 13:30:00,196.49,197.7,196.14,197.3,23597.0,195.9368,197.1434,195.5878,196.7445,23597.0
2025-04-22 13:40:00,197.42,197.67,196.87,196.87,13163.0,196.8642,197.1135,196.3157,196.3157,13163.0
2025-04-22 13:50:00,197.13,197.59,196.7,197.06,11726.0,196.575,197.0337,196.1462,196.5052,11726.0
2025-04-22 14:00:00,197.06,198.19,196.73,197.95,13057.0,196.5052,197.632,196.1761,197.3927,13057.0
2025-04-22 14:10:00,198.14,198.73,197.71,198.65,15349.0,197.5822,198.1705,197.1534,198.0907,15349.0
2025-04-22 14:20:00,198.65,199.45,198.54,199.3,15808.0,198.0907,198.8885,197.981,198.7389,15808.0
2025-04-22 14:30:00,199.18,199.66,199.1,199.1,38824.0,198.6192,199.0979,198.5394,198.5394,38824.0
2025-04-22 14:40:00,199.03,199.38,199.0,199.27,8221.0,198.4696,198.8187,198.4397,198.709,8221.0
2025-04-22 14:50:00,199.26,199.81,199.23,199.38,18081.0,198.699,199.2475,198.6691,198.8187,18081.0
2025-04-22 15:00:00,199.32,199.54,199.04,199.08,12078.0,198.7588,198.9782,198.4796,198.5195,12078.0
2025-04-22 15:10:00,199.18,199.28,198.55,198.79,16006.0,198.6192,198.7189,197.991,198.2303,16006.0
2025-04-22 15:20:00,198.72,199.11,198.44,198.68,18448.0,198.1605,198.5494,197.8813,198.1206,18448.0
2025-04-22 15:30:00,198.64,199.26,198.64,198.73,23061.0,198.0807,198.699,198.0807,198.1705,23061.0
2025-04-22 15:40:00,198.53,200.28,198.52,200.16,31743.0,197.9711,199.7161,197.9611,199.5965,31743.0
2025-04-22 15:50:00,200.16,200.16,199.33,199.71,113742.0,199.5965,199.5965,198.7688,199.1477,113742.0
2025-04-23 09:30:00,209.36,215.6,208.39,215.14,202345.0,208.7706,214.993,207.8033,214.5343,202345.0
2025-04-23 09:40:00,214.24,217.86,214.24,216.94,206565.0,213.6368,217.2466,213.6368,216.3292,206565.0
2025-04-23 09:50:00,216.97,218.06,212.57,213.01,102808.0,216.3591,217.4461,211.9715,212.4103,102808.0
2025-04-23 10:00:00,213.11,213.61,211.34,211.99,49505.0,212.51,213.0086,210.745,211.3932,49505.0
2025-04-23 10:10:00,211.99,212.41,209.69,210.04,33292.0,211.3932,211.812,209.0996,209.4486,33292.0
2025-04-23 10:20:00,209.86,212.21,209.55,211.12,35119.0,209.2692,211.6125,208.96,210.5256,35119.0
2025-04-23 10:30:00,211.12,212.75,210.9,212.65,27017.0,210.5256,212.151,210.3062,212.0513,27017.0
2025-04-23 10:40:00,212.43,212.78,211.0,211.4,21008.0,211.8319,212.1809,210.4059,210.8048,21008.0
2025-04-23 10:50:00,211.0,211.46,210.43,210.74,18442.0,210.4059,210.8647,209.8376,210.1467,18442.0
2025-04-23 11:00:00,210.67,211.45,209.71,211.11,30803.0,210.0769,210.8547,209.1196,210.5156,30803.0
2025-04-23 11:10:00,210.97,211.63,210.71,211.16,24776.0,210.376,211.0342,210.1168,210.5655,24776.0
2025-04-23 11:20:00,211.01,211.61,209.94,210.58,41278.0,210.4159,211.0142,209.3489,209.9871,41278.0
2025-04-23 11:30:00,210.55,210.81,209.47,210.3,24606.0,209.9572,210.2165,208.8803,209.7079,24606.0
2025-04-23 11:40:00,210.05,210.77,208.53,208.84,16097.0,209.4586,210.1766,207.9429,208.252,16097.0
2025-04-23 11:50:00,208.84,209.49,208.09,209.34,13741.0,208.252,208.9002,207.5041,208.7506,13741.0
2025-04-23 12:00:00,209.35,209.46,207.79,207.89,21526.0,208.7606,208.8703,207.205,207.3047,21526.0
2025-04-23 12:10:00,208.12,208.79,207.44,207.6,12000.0,207.5341,208.2022,206.856,207.0155,12000.0
2025-04-23 12:20:00,207.59,207.82,206.83,207.68,21518.0,207.0055,207.2349,206.2477,207.0953,21518.0
2025-04-23 12:30:00,207.69,208.89,207.46,208.72,12654.0,207.1053,208.3019,206.8759,208.1324,12654.0
2025-04-23 12:40:00,208.57,209.05,207.81,207.97,9543.0,207.9828,208.4614,207.2249,207.3845,9543.0
2025-04-23 12:50:00,207.98,209.23,207.86,208.86,21083.0,207.3944,208.6409,207.2748,208.272,21083.0
2025-04-23 13:00:00,208.85,209.25,207.88,209.04,27502.0,208.262,208.6609,207.2947,208.4515,27502.0
2025-04-23 13:10:00,209.13,209.73,208.7,209.57,15844.0,208.5412,209.1395,208.1124,208.98,15844.0
2025-04-23 13:20:00,209.57,209.62,208.79,208.79,10581.0,208.98,209.0298,208.2022,208.2022,10581.0
2025-04-23 13:30:00,209.01,209.27,207.8,208.01,14675.0,208.4215,208.6808,207.215,207.4244,14675.0
2025-04-23 13:40:00,208.12,208.55,207.91,208.38,16514.0,207.5341,207.9628,207.3246,207.7933,16514.0
2025-04-23 13:50:00,208.29,209.51,208.24,208.91,20095.0,207.7036,208.9201,207.6537,208.3218,20095.0
2025-04-23 14:00:00,209.01,209.28,208.59,209.28,17808.0,208.4215,208.6908,208.0027,208.6908,17808.0
2025-04-23 14:10:00,209.21,209.54,208.68,209.28,16030.0,208.621,208.9501,208.0925,208.6908,16030.0
2025-04-23 14:20:00,209.14,209.78,207.96,207.96,16901.0,208.5512,209.1894,207.3745,207.3745,16901.0
2025-04-23 14:30:00,208.14,208.99,208.13,208.99,13001.0,207.554,208.4016,207.544,208.4016,13001.0
2025-04-23 14:40:00,208.9,209.01,208.11,208.59,34638.0,208.3119,208.4215,207.5241,208.0027,34638.0
2025-04-23 14:50:00,208.59,208.83,207.85,208.48,29178.0,208.0027,208.2421,207.2648,207.893,29178.0
2025-04-23 15:00:00,208.25,208.61,207.88,207.98,12511.0,207.6637,208.0227,207.2947,207.3944,12511.0
2025-04-23 15:10:00,208.13,208.28,207.41,207.74,27404.0,207.544,207.6936,206.8261,207.1551,27404.0
2025-04-23 15:20:00,207.75,207.76,206.94,207.17,29981.0,207.1651,207.1751,206.3574,206.5867,29981.0
2025-04-23 15:30:00,207.16,208.08,206.73,206.91,33594.0,206.5768,207.4942,206.148,206.3275,33594.0
2025-04-23 15:40:00,207.03,207.84,206.86,207.65,65486.0,206.4471,207.2548,206.2776,207.0654,65486.0
2025-04-23 15:50:00,207.71,208.69,207.47,207.55,212111.0,207.1252,208.1024,206.8859,206.9657,212111.0
2025-04-24 09:30:00,205.67,207.5,205.23,206.56,51409.0,205.091,206.9158,204.6522,205.9784,51409.0
2025-04-24 09:40:00,206.49,208.02,206.48,206.91,15776.0,205.9086,207.4343,205.8987,206.3275,15776.0
2025-04-24 09:50:00,206.91,209.03,206.91,209.03,28858.0,206.3275,208.4415,206.3275,208.4415,28858.0
2025-04-24 10:00:00,208.8,210.05,208.63,209.55,81675.0,208.2121,209.4586,208.0426,208.96,81675.0
2025-04-24 10:10:00,209.47,209.47,208.33,208.64,40471.0,208.8803,208.8803,207.7435,208.0526,40471.0
2025-04-24 10:20:00,208.58,209.94,208.58,209.77,17155.0,207.9928,209.3489,207.9928,209.1794,17155.0
2025-04-24 10:30:00,209.72,210.25,209.48,209.8,33761.0,209.1295,209.6581,208.8902,209.2093,33761.0
2025-04-24 10:40:00,209.75,210.09,208.67,209.16,59585.0,209.1595,209.4985,208.0825,208.5711,59585.0
2025-04-24 10:50:00,209.48,209.55,208.5,208.99,27140.0,208.8902,208.96,207.913,208.4016,27140.0
2025-04-24 11:00:00,208.99,209.86,208.89,209.71,19186.0,208.4016,209.2692,208.3019,209.1196,19186.0
2025-04-24 11:10:00,209.68,210.37,209.52,209.78,22250.0,209.0897,209.7777,208.9301,209.1894,22250.0
2025-04-24 11:20:00,209.74,209.79,208.89,209.24,32908.0,209.1495,209.1994,208.3019,208.6509,32908.0
2025-04-24 11:30:00,209.02,209.32,208.76,208.91,18435.0,208.4315,208.7307,208.1723,208.3218,18435.0
2025-04-24 11:40:00,208.91,209.61,208.9,209.45,12381.0,208.3218,209.0199,208.3119,208.8603,12381.0
2025-04-24 11:50:00,209.32,209.91,209.18,209.85,16657.0,208.7307,209.319,208.5911,209.2592,16657.0
2025-04-24 12:00:00,209.8,210.0,209.32,209.94,33906.0,209.2093,209.4088,208.7307,209.3489,33906.0
2025-04-24 12:10:00,209.72,210.58,209.58,210.4,12555.0,209.1295,209.9871,208.9899,209.8076,12555.0
2025-04-24 12:20:00,210.43,211.2,210.42,211.16,16374.0,209.8376,210.6054,209.8276,210.5655,16374.0
2025-04-24 12:30:00,211.06,211.77,211.06,211.7,22097.0,210.4658,211.1738,210.4658,211.104,22097.0
2025-04-24 12:40:00,211.75,212.03,211.58,211.72,35170.0,211.1538,211.433,210.9843,211.1239,35170.0
2025-04-24 12:50:00,211.78,212.4,211.61,212.24,8826.0,211.1838,211.802,211.0142,211.6425,8826.0
2025-04-24 13:00:00,211.94,212.05,210.96,210.97,9210.0,211.3433,211.453,210.3661,210.376,9210.0
2025-04-24 13:10:00,211.07,211.26,210.68,210.82,7325.0,210.4757,210.6652,210.0868,210.2265,7325.0
2025-04-24 13:20:00,210.86,211.68,210.86,211.49,6843.0,210.2663,211.084,210.2663,210.8946,6843.0
2025-04-24 13:30:00,211.71,211.73,211.2,211.26,2986.0,211.1139,211.1339,210.6054,210.6652,2986.0
2025-04-24 13:40:00,211.35,211.49,210.91,211.49,12896.0,210.755,210.8946,210.3162,210.8946,12896.0
2025-04-24 13:50:00,211.48,211.87,211.42,211.67,14873.0,210.8846,211.2735,210.8248,211.0741,14873.0
2025-04-24 14:00:00,211.81,212.11,211.44,211.55,8265.0,211.2137,211.5128,210.8447,210.9544,8265.0
2025-04-24 14:10:00,211.47,211.68,211.22,211.59,6613.0,210.8746,211.084,210.6253,210.9943,6613.0
2025-04-24 14:20:00,211.57,211.57,211.25,211.39,7089.0,210.9743,210.9743,210.6552,210.7948,7089.0
2025-04-24 14:30:00,211.36,211.97,211.36,211.97,7942.0,210.7649,211.3732,210.7649,211.3732,7942.0
2025-04-24 14:40:00,211.96,212.14,211.68,211.68,9857.0,211.3632,211.5427,211.084,211.084,9857.0
2025-04-24 14:50:00,211.67,211.96,211.38,211.38,4526.0,211.0741,211.3632,210.7849,210.7849,4526.0
2025-04-24 15:00:00,211.38,211.38,211.0,211.09,7437.0,210.7849,210.7849,210.4059,210.4957,7437.0
2025-04-24 15:10:00,211.08,211.08,210.67,210.91,3843.0,210.4857,210.4857,210.0769,210.3162,3843.0
2025-04-24 15:20:00,210.98,211.28,210.6,210.69,13132.0,210.386,210.6852,210.0071,210.0968,13132.0
2025-04-24 15:30:00,210.59,211.26,210.37,211.22,15798.0,209.9971,210.6652,209.7777,210.6253,15798.0
2025-04-24 15:40:00,211.14,211.4,210.97,211.27,21154.0,210.5456,210.8048,210.376,210.6752,21154.0
2025-04-24 15:50:00,211.41,212.21,211.11,211.27,96419.0,210.8148,211.6125,210.5156,210.6752,96419.0
2025-04-25 09:30:00,212.18,213.62,211.12,212.48,47506.0,211.5826,213.0186,210.5256,211.8818,47506.0
2025-04-25 09:40:00,212.32,212.82,210.93,211.74,27835.0,211.7222,212.2208,210.3361,211.1439,27835.0
2025-04-25 09:50:00,211.76,211.96,211.0,211.0,29215.0,211.1638,211.3632,210.4059,210.4059,29215.0
2025-04-25 10:00:00,211.24,212.62,211.2,212.62,27454.0,210.6453,212.0214,210.6054,212.0214,27454.0
2025-04-25 10:10:00,212.46,212.99,212.11,212.11,18940.0,211.8618,212.3903,211.5128,211.5128,18940.0
2025-04-25 10:20:00,212.26,212.27,211.0,211.6,16372.0,211.6624,211.6724,210.4059,211.0043,16372.0
2025-04-25 10:30:00,211.37,211.78,210.85,211.68,11526.0,210.7749,211.1838,210.2564,211.084,11526.0
2025-04-25 10:40:00,211.73,212.41,211.73,211.96,10591.0,211.1339,211.812,211.1339,211.3632,10591.0
2025-04-25 10:50:00,211.84,212.18,211.27,211.99,10514.0,211.2436,211.5826,210.6752,211.3932,10514.0
2025-04-25 11:00:00,212.05,212.14,211.76,212.13,6109.0,211.453,211.5427,211.1638,211.5328,6109.0
2025-04-25 11:10:00,212.03,212.56,211.94,212.41,11914.0,211.433,211.9616,211.3433,211.812,11914.0
2025-04-25 11:20:00,212.45,212.75,211.95,211.99,5361.0,211.8519,212.151,211.3533,211.3932,5361.0
2025-04-25 11:30:00,212.08,212.24,211.72,211.72,7545.0,211.4829,211.6425,211.1239,211.1239,7545.0
2025-04-25 11:40:00,211.86,212.24,211.71,212.0,6890.0,211.2635,211.6425,211.1139,211.4031,6890.0
2025-04-25 11:50:00,212.06,212.17,211.9,211.92,6437.0,211.463,211.5727,211.3034,211.3234,6437.0
2025-04-25 12:00:00,211.91,212.04,211.38,211.7,13307.0,211.3134,211.443,210.7849,211.104,13307.0
2025-04-25 12:10:00,211.79,212.12,211.69,212.12,8835.0,211.1937,211.5228,211.094,211.5228,8835.0
2025-04-25 12:20:00,212.12,212.4,211.81,211.96,39238.0,211.5228,211.802,211.2137,211.3632,39238.0
2025-04-25 12:30:00,211.81,212.15,211.62,211.93,7512.0,211.2137,211.5527,211.0242,211.3333,7512.0
2025-04-25 12:40:00,211.93,212.09,211.6,211.7,7635.0,211.3333,211.4929,211.0043,211.104,7635.0
2025-04-25 12:50:00,211.71,211.88,211.53,211.61,12793.0,211.1139,211.2835,210.9345,211.0142,12793.0
2025-04-25 13:00:00,211.57,212.15,211.44,212.01,16522.0,210.9743,211.5527,210.8447,211.4131,16522.0
2025-04-25 13:10:00,211.9,211.99,211.58,211.71,8890.0,211.3034,211.3932,210.9843,211.1139,8890.0
2025-04-25 13:20:00,211.77,211.78,211.21,211.45,7443.0,211.1738,211.1838,210.6154,210.8547,7443.0
2025-04-25 13:30:00,211.42,211.87,210.77,211.03,15359.0,210.8248,211.2735,210.1766,210.4359,15359.0
2025-04-25 13:40:00,211.08,211.38,210.3,210.87,10196.0,210.4857,210.7849,209.7079,210.2763,10196.0
2025-04-25 13:50:00,210.79,210.79,209.19,210.0,18410.0,210.1965,210.1965,208.601,209.4088,18410.0
2025-04-25 14:00:00,210.0,211.07,209.99,211.05,7065.0,209.4088,210.4757,209.3988,210.4558,7065.0
2025-04-25 14:10:00,211.23,211.29,210.76,210.95,11362.0,210.6353,210.6951,210.1666,210.3561,11362.0
2025-04-25 14:20:00,210.97,211.29,210.81,210.88,11537.0,210.376,210.6951,210.2165,210.2863,11537.0
2025-04-25 14:30:00,210.87,211.3,210.66,211.24,11636.0,210.2763,210.7051,210.0669,210.6453,11636.0
2025-04-25 14:40:00,211.26,211.57,211.0,211.12,7282.0,210.6652,210.9743,210.4059,210.5256,7282.0
2025-04-25 14:50:00,211.19,211.28,210.71,211.09,9136.0,210.5954,210.6852,210.1168,210.4957,9136.0
2025-04-25 15:00:00,211.11,211.55,211.08,211.49,9708.0,210.5156,210.9544,210.4857,210.8946,9708.0
2025-04-25 15:10:00,211.4,211.63,211.06,211.39,10500.0,210.8048,211.0342,210.4658,210.7948,10500.0
2025-04-25 15:20:00,211.45,211.87,211.31,211.37,15630.0,210.8547,211.2735,210.7151,210.7749,15630.0
2025-04-25 15:30:00,211.25,212.09,210.91,211.68,45467.0,210.6552,211.4929,210.3162,211.084,45467.0
2025-04-25 15:40:00,211.78,211.79,211.48,211.74,19055.0,211.1838,211.1937,210.8846,211.1439,19055.0
2025-04-25 15:50:00,211.88,212.47,211.46,211.98,114652.0,211.2835,211.8718,210.8647,211.3832,114652.0
2025-04-28 09:30:00,215.0,217.26,213.62,215.32,47124.0,214.3947,216.6483,213.0186,214.7138,47124.0
2025-04-28 09:40:00,215.32,218.4,215.32,217.3,71058.0,214.7138,217.7851,214.7138,216.6882,71058.0
2025-04-28 09:50:00,217.37,217.75,215.56,215.84,62766.0,216.758,217.1369,214.9531,215.2323,62766.0
2025-04-28 10:00:00,215.86,217.27,214.86,217.14,79138.0,215.2523,216.6583,214.2551,216.5287,79138.0
2025-04-28 10:10:00,217.11,217.29,216.43,217.25,60426.0,216.4987,216.6782,215.8207,216.6383,60426.0
2025-04-28 10:20:00,217.24,217.73,216.21,216.29,36887.0,216.6284,217.117,215.6013,215.6811,36887.0
2025-04-28 10:30:00,216.46,216.81,215.74,216.6,18778.0,215.8506,216.1996,215.1326,215.9902,18778.0
2025-04-28 10:40:00,216.79,217.64,216.13,217.64,18936.0,216.1796,217.0273,215.5215,217.0273,18936.0
2025-04-28 10:50:00,217.47,217.5,215.68,216.07,29833.0,216.8577,216.8876,215.0728,215.4617,29833.0
2025-04-28 11:00:00,215.83,216.34,214.75,214.76,24749.0,215.2223,215.7309,214.1454,214.1554,24749.0
2025-04-28 11:10:00,214.93,215.49,214.75,215.24,23161.0,214.3249,214.8833,214.1454,214.634,23161.0
2025-04-28 11:20:00,215.09,215.1,213.57,213.62,32635.0,214.4844,214.4944,212.9687,213.0186,32635.0
2025-04-28 11:30:00,213.51,215.07,213.51,214.83,21798.0,212.9089,214.4645,212.9089,214.2252,21798.0
2025-04-28 11:40:00,215.02,215.42,214.7,214.91,14125.0,214.4146,214.8135,214.0955,214.3049,14125.0
2025-04-28 11:50:00,214.84,215.23,214.77,215.04,15534.0,214.2351,214.624,214.1653,214.4346,15534.0
2025-04-28 12:00:00,215.0,215.0,214.01,214.15,17825.0,214.3947,214.3947,213.4075,213.5471,17825.0
2025-04-28 12:10:00,214.13,214.27,213.74,214.23,18838.0,213.5271,213.6667,213.1382,213.6269,18838.0
2025-04-28 12:20:00,214.19,214.31,213.42,213.68,9501.0,213.587,213.7066,212.8191,213.0784,9501.0
2025-04-28 12:30:00,213.68,214.42,213.65,214.04,15071.0,213.0784,213.8163,213.0485,213.4374,15071.0
2025-04-28 12:40:00,213.98,214.79,213.9,214.72,16082.0,213.3776,214.1853,213.2978,214.1155,16082.0
2025-04-28 12:50:00,214.72,214.72,213.49,213.53,17184.0,214.1155,214.1155,212.8889,212.9288,17184.0
2025-04-28 13:00:00,213.69,214.01,213.46,213.74,17592.0,213.0884,213.4075,212.859,213.1382,17592.0
2025-04-28 13:10:00,213.68,213.79,213.13,213.65,9915.0,213.0784,213.1881,212.5299,213.0485,9915.0
2025-04-28 13:20:00,213.56,213.9,213.27,213.53,15959.0,212.9587,213.2978,212.6696,212.9288,15959.0
2025-04-28 13:30:00,213.55,213.62,213.2,213.51,20593.0,212.9488,213.0186,212.5998,212.9089,20593.0
2025-04-28 13:40:00,213.4,213.6,212.93,213.6,11808.0,212.7992,212.9986,212.3305,212.9986,11808.0
2025-04-28 13:50:00,213.49,214.34,213.49,214.05,11299.0,212.8889,213.7365,212.8889,213.4474,11299.0
2025-04-28 14:00:00,214.05,214.21,213.71,213.84,7293.0,213.4474,213.6069,213.1083,213.238,7293.0
2025-04-28 14:10:00,213.79,213.9,213.55,213.69,8522.0,213.1881,213.2978,212.9488,213.0884,8522.0
2025-04-28 14:20:00,213.61,214.03,213.55,213.69,12919.0,213.0086,213.4274,212.9488,213.0884,12919.0
2025-04-28 14:30:00,213.69,214.25,213.6,214.2,11858.0,213.0884,213.6468,212.9986,213.5969,11858.0
2025-04-28 14:40:00,214.25,214.53,214.14,214.35,19664.0,213.6468,213.926,213.5371,213.7465,19664.0
2025-04-28 14:50:00,214.31,214.88,214.31,214.46,21559.0,213.7066,214.275,213.7066,213.8562,21559.0
2025-04-28 15:00:00,214.46,214.91,214.46,214.71,25761.0,213.8562,214.3049,213.8562,214.1055,25761.0
2025-04-28 15:10:00,214.68,214.77,214.34,214.76,21412.0,214.0756,214.1653,213.7365,214.1554,21412.0
2025-04-28 15:20:00,214.68,215.45,214.68,215.23,28286.0,214.0756,214.8434,214.0756,214.624,28286.0
2025-04-28 15:30:00,215.23,215.53,214.38,214.98,56689.0,214.624,214.9232,213.7764,214.3747,56689.0
2025-04-28 15:40:00,214.98,216.18,214.86,215.78,61923.0,214.3747,215.5714,214.2551,215.1725,61923.0
2025-04-28 15:50:00,215.85,217.52,215.78,217.22,316905.0,215.2423,216.9076,215.1725,216.6084,316905.0
2025-04-29 09:30:00,221.71,225.2,216.4,216.45,308476.0,221.0858,224.566,215.7907,215.8406,308476.0
2025-04-29 09:40:00,216.45,219.05,215.64,217.02,212424.0,215.8406,218.4333,215.0329,216.409,212424.0
2025-04-29 09:50:00,217.26,217.48,212.93,214.04,105376.0,216.6483,216.8677,212.3305,213.4374,105376.0
2025-04-29 10:00:00,214.0,216.24,212.42,212.62,123626.0,213.3975,215.6312,211.8219,212.0214,123626.0
2025-04-29 10:10:00,212.62,213.4,210.75,210.95,116919.0,212.0214,212.7992,210.1567,210.3561,116919.0
2025-04-29 10:20:00,210.88,211.0,208.78,210.19,150141.0,210.2863,210.4059,208.1922,209.5982,150141.0
2025-04-29 10:30:00,210.19,212.42,210.18,211.66,112120.0,209.5982,211.8219,209.5883,211.0641,112120.0
2025-04-29 10:40:00,211.6,211.7,210.2,210.65,49812.0,211.0043,211.104,209.6082,210.0569,49812.0
2025-04-29 10:50:00,210.64,211.24,210.0,211.03,42254.0,210.047,210.6453,209.4088,210.4359,42254.0
2025-04-29 11:00:00,211.06,212.55,210.25,211.92,57915.0,210.4658,211.9516,209.6581,211.3234,57915.0
2025-04-29 11:10:00,211.74,212.29,210.58,210.75,40865.0,211.1439,211.6923,209.9871,210.1567,40865.0
2025-04-29 11:20:00,211.03,213.04,211.0,212.9,20421.0,210.4359,212.4402,210.4059,212.3006,20421.0
2025-04-29 11:30:00,212.93,213.44,211.91,213.24,27485.0,212.3305,212.8391,211.3134,212.6396,27485.0
2025-04-29 11:40:00,213.36,214.51,213.22,213.71,24715.0,212.7593,213.9061,212.6197,213.1083,24715.0
2025-04-29 11:50:00,213.85,213.88,212.9,213.2,25306.0,213.2479,213.2778,212.3006,212.5998,25306.0
2025-04-29 12:00:00,213.14,213.71,213.0,213.64,11182.0,212.5399,213.1083,212.4003,213.0385,11182.0
2025-04-29 12:10:00,213.55,214.23,213.04,213.38,14707.0,212.9488,213.6269,212.4402,212.7792,14707.0
2025-04-29 12:20:00,213.27,213.33,212.13,213.02,18013.0,212.6696,212.7294,211.5328,212.4203,18013.0
2025-04-29 12:30:00,212.8,213.56,212.63,213.18,9857.0,212.2009,212.9587,212.0314,212.5798,9857.0
2025-04-29 12:40:00,213.37,213.66,212.49,212.79,7207.0,212.7693,213.0585,211.8918,212.1909,7207.0
2025-04-29 12:50:00,212.71,213.06,212.2,212.74,6946.0,212.1111,212.4601,211.6026,212.141,6946.0
2025-04-29 13:00:00,212.85,213.37,212.59,212.79,9637.0,212.2507,212.7693,211.9915,212.1909,9637.0
2025-04-29 13:10:00,212.74,214.05,212.57,214.05,7743.0,212.141,213.4474,211.9715,213.4474,7743.0
2025-04-29 13:20:00,213.94,215.07,213.86,214.81,31389.0,213.3377,214.4645,213.2579,214.2052,31389.0
2025-04-29 13:30:00,214.81,215.14,214.02,214.42,30929.0,214.2052,214.5343,213.4174,213.8163,30929.0
2025-04-29 13:40:00,214.59,217.41,214.51,217.06,74220.0,213.9858,216.7979,213.9061,216.4489,74220.0
2025-04-29 13:50:00,217.0,217.52,216.38,216.39,31470.0,216.3891,216.9076,215.7708,215.7808,31470.0
2025-04-29 14:00:00,216.39,217.13,216.38,216.59,20557.0,215.7808,216.5187,215.7708,215.9802,20557.0
2025-04-29 14:10:00,216.59,216.77,216.29,216.55,21616.0,215.9802,216.1597,215.6811,215.9403,21616.0
2025-04-29 14:20:00,216.67,217.27,216.33,216.64,38637.0,216.06,216.6583,215.7209,216.0301,38637.0
2025-04-29 14:30:00,216.58,216.74,215.9,215.94,36020.0,215.9702,216.1298,215.2922,215.332,36020.0
2025-04-29 14:40:00,215.93,215.94,214.98,215.14,32510.0,215.3221,215.332,214.3747,214.5343,32510.0
2025-04-29 14:50:00,215.28,216.23,215.19,215.88,18464.0,214.6739,215.6212,214.5841,215.2722,18464.0
2025-04-29 15:00:00,215.87,217.29,215.87,217.28,80975.0,215.2622,216.6782,215.2622,216.6683,80975.0
2025-04-29 15:10:00,217.27,217.34,216.69,217.2,43429.0,216.6583,216.7281,216.0799,216.5885,43429.0
2025-04-29 15:20:00,217.33,217.76,217.24,217.73,31281.0,216.7181,217.1469,216.6284,217.117,31281.0
2025-04-29 15:30:00,217.76,218.52,217.55,218.27,74884.0,217.1469,217.9048,216.9375,217.6555,74884.0
2025-04-29 15:40:00,218.27,218.4,217.57,218.27,102679.0,217.6555,217.7851,216.9574,217.6555,102679.0
2025-04-29 15:50:00,218.35,218.5,216.33,216.44,291794.0,217.7353,217.8848,215.7209,215.8306,291794.0
2025-04-30 09:30:00,209.78,209.99,205.25,205.29,161329.0,209.1894,209.3988,204.6721,204.712,161329.0
2025-04-30 09:40:00,205.09,206.46,203.87,205.73,91893.0,204.5126,205.8787,203.296,205.1508,91893.0
2025-04-30 09:50:00,205.74,206.21,203.85,204.41,97641.0,205.1608,205.6294,203.2761,203.8345,97641.0
2025-04-30 10:00:00,204.29,208.16,204.17,207.73,68001.0,203.7148,207.5739,203.5952,207.1452,68001.0
2025-04-30 10:10:00,207.73,209.87,207.3,209.01,101766.0,207.1452,209.2791,206.7164,208.4215,101766.0
2025-04-30 10:20:00,209.4,211.16,209.13,210.23,45227.0,208.8105,210.5655,208.5412,209.6381,45227.0
2025-04-30 10:30:00,210.51,211.25,209.59,211.13,47784.0,209.9173,210.6552,208.9999,210.5356,47784.0
2025-04-30 10:40:00,211.13,211.41,210.42,210.95,39526.0,210.5356,210.8148,209.8276,210.3561,39526.0
2025-04-30 10:50:00,210.95,212.75,210.5,212.3,29818.0,210.3561,212.151,209.9074,211.7023,29818.0
2025-04-30 11:00:00,212.3,213.68,212.15,213.5,28764.0,211.7023,213.0784,211.5527,212.8989,28764.0
2025-04-30 11:10:00,213.5,213.5,212.24,212.29,32500.0,212.8989,212.8989,211.6425,211.6923,32500.0
2025-04-30 11:20:00,212.24,212.95,211.74,212.39,37364.0,211.6425,212.3505,211.1439,211.792,37364.0
2025-04-30 11:30:00,212.33,212.84,212.09,212.69,26006.0,211.7322,212.2408,211.4929,212.0912,26006.0
2025-04-30 11:40:00,212.51,212.61,211.95,212.51,21964.0,211.9117,212.0114,211.3533,211.9117,21964.0
2025-04-30 11:50:00,212.51,212.71,211.94,212.68,17545.0,211.9117,212.1111,211.3433,212.0812,17545.0
2025-04-30 12:00:00,212.74,213.14,212.19,212.24,15704.0,212.141,212.5399,211.5926,211.6425,15704.0
2025-04-30 12:10:00,212.11,212.11,211.09,211.17,15101.0,211.5128,211.5128,210.4957,210.5755,15101.0
2025-04-30 12:20:00,211.2,211.23,210.66,211.01,11333.0,210.6054,210.6353,210.0669,210.4159,11333.0
2025-04-30 12:30:00,210.85,211.13,210.48,211.13,21637.0,210.2564,210.5356,209.8874,210.5356,21637.0
2025-04-30 12:40:00,211.13,211.49,211.02,211.12,21058.0,210.5356,210.8946,210.4259,210.5256,21058.0
2025-04-30 12:50:00,211.25,211.98,211.22,211.82,6771.0,210.6552,211.3832,210.6253,211.2236,6771.0
2025-04-30 13:00:00,211.86,212.07,210.87,210.88,17375.0,211.2635,211.4729,210.2763,210.2863,17375.0
2025-04-30 13:10:00,210.75,211.25,210.31,211.25,9436.0,210.1567,210.6552,209.7179,210.6552,9436.0
2025-04-30 13:20:00,211.24,212.04,211.06,212.04,13684.0,210.6453,211.443,210.4658,211.443,13684.0
2025-04-30 13:30:00,212.05,212.36,211.77,211.94,14722.0,211.453,211.7621,211.1738,211.3433,14722.0
2025-04-30 13:40:00,211.81,212.15,211.52,212.15,14107.0,211.2137,211.5527,210.9245,211.5527,14107.0
2025-04-30 13:50:00,212.09,212.68,211.95,211.99,20136.0,211.4929,212.0812,211.3533,211.3932,20136.0
2025-04-30 14:00:00,211.79,213.13,211.63,211.94,17802.0,211.1937,212.5299,211.0342,211.3433,17802.0
2025-04-30 14:10:00,211.94,212.98,211.93,212.86,11003.0,211.3433,212.3804,211.3333,212.2607,11003.0
2025-04-30 14:20:00,212.86,213.19,212.46,212.59,12921.0,212.2607,212.5898,211.8618,211.9915,12921.0
2025-04-30 14:30:00,212.59,212.82,211.86,211.95,9422.0,211.9915,212.2208,211.2635,211.3533,9422.0
2025-04-30 14:40:00,211.86,212.43,211.46,212.41,11463.0,211.2635,211.8319,210.8647,211.812,11463.0
2025-04-30 14:50:00,212.41,212.51,211.99,212.0,7831.0,211.812,211.9117,211.3932,211.4031,7831.0
2025-04-30 15:00:00,212.07,212.67,212.07,212.57,13115.0,211.4729,212.0712,211.4729,211.9715,13115.0
2025-04-30 15:10:00,212.54,212.93,212.51,212.7,16259.0,211.9416,212.3305,211.9117,212.1012,16259.0
2025-04-30 15:20:00,212.59,213.14,212.42,212.89,22196.0,211.9915,212.5399,211.8219,212.2906,22196.0
2025-04-30 15:30:00,212.9,213.26,212.56,212.9,23164.0,212.3006,212.6596,211.9616,212.3006,23164.0
2025-04-30 15:40:00,212.89,214.5,212.89,214.33,41030.0,212.2906,213.8961,212.2906,213.7266,41030.0
2025-04-30 15:50:00,214.32,215.67,214.26,214.88,151155.0,213.7166,215.0628,213.6568,214.275,151155.0
2025-05-01 09:30:00,219.04,220.99,217.42,220.14,56177.0,218.4233,220.3678,216.8079,219.5202,56177.0
2025-05-01 09:40:00,220.56,220.94,219.57,219.7,32382.0,219.939,220.318,218.9518,219.0815,32382.0
2025-05-01 09:50:00,220.1,220.58,218.69,218.83,23683.0,219.4803,219.959,218.0743,218.2139,23683.0
2025-05-01 10:00:00,218.95,221.83,218.65,220.95,28432.0,218.3336,221.2055,218.0344,220.3279,28432.0
2025-05-01 10:10:00,220.75,221.42,220.1,220.91,26515.0,220.1285,220.7966,219.4803,220.288,26515.0
2025-05-01 10:20:00,221.05,221.05,220.0,220.48,18088.0,220.4277,220.4277,219.3806,219.8593,18088.0
2025-05-01 10:30:00,220.29,221.18,219.84,221.0,13878.0,219.6698,220.5573,219.2211,220.3778,13878.0
2025-05-01 10:40:00,221.14,221.92,221.07,221.41,26096.0,220.5174,221.2952,220.4476,220.7866,26096.0
2025-05-01 10:50:00,221.41,221.55,220.96,221.43,8250.0,220.7866,220.9262,220.3379,220.8066,8250.0
2025-05-01 11:00:00,221.3,222.79,221.23,222.56,17235.0,220.6769,222.1628,220.6071,221.9334,17235.0
2025-05-01 11:10:00,222.44,222.79,221.84,222.4,21151.0,221.8137,222.1628,221.2154,221.7739,21151.0
2025-05-01 11:20:00,222.39,222.88,222.0,222.75,25399.0,221.7639,222.2525,221.375,222.1229,25399.0
2025-05-01 11:30:00,222.63,223.39,222.35,223.13,16007.0,222.0032,222.7611,221.724,222.5018,16007.0
2025-05-01 11:40:00,223.29,223.29,222.24,222.45,29255.0,222.6613,222.6613,221.6143,221.8237,29255.0
2025-05-01 11:50:00,222.4,222.4,221.4,222.18,36234.0,221.7739,221.7739,220.7767,221.5545,36234.0
2025-05-01 12:00:00,222.18,223.29,221.91,223.29,39273.0,221.5545,222.6613,221.2852,222.6613,39273.0
2025-05-01 12:10:00,223.09,223.42,222.35,223.09,21293.0,222.4619,222.791,221.724,222.4619,21293.0
2025-05-01 12:20:00,222.93,223.07,222.5,222.75,13082.0,222.3024,222.442,221.8736,222.1229,13082.0
2025-05-01 12:30:00,222.87,223.49,222.65,223.01,9707.0,222.2425,222.8608,222.0231,222.3821,9707.0
2025-05-01 12:40:00,222.91,223.45,222.8,223.06,13083.0,222.2824,222.8209,222.1727,222.432,13083.0
2025-05-01 12:50:00,223.09,223.25,222.75,223.06,17860.0,222.4619,222.6215,222.1229,222.432,17860.0
2025-05-01 13:00:00,223.07,223.47,222.61,223.1,21425.0,222.442,222.8408,221.9833,222.4719,21425.0
2025-05-01 13:10:00,223.15,223.9,223.0,223.78,16118.0,222.5217,223.2696,222.3722,223.15,16118.0
2025-05-01 13:20:00,223.78,223.96,223.38,223.68,17222.0,223.15,223.3295,222.7511,223.0502,17222.0
2025-05-01 13:30:00,223.68,223.68,223.0,223.09,16442.0,223.0502,223.0502,222.3722,222.4619,16442.0
2025-05-01 13:40:00,223.09,223.45,222.66,223.39,16713.0,222.4619,222.8209,222.0331,222.7611,16713.0
2025-05-01 13:50:00,223.55,223.65,223.19,223.53,12330.0,222.9206,223.0203,222.5616,222.9007,12330.0
2025-05-01 14:00:00,223.53,224.26,223.4,224.22,26269.0,222.9007,223.6286,222.771,223.5887,26269.0
2025-05-01 14:10:00,224.16,224.18,223.53,223.7,30612.0,223.5289,223.5488,222.9007,223.0702,30612.0
2025-05-01 14:20:00,223.69,223.69,223.21,223.62,17050.0,223.0602,223.0602,222.5816,222.9904,17050.0
2025-05-01 14:30:00,223.63,223.75,222.99,223.05,18249.0,223.0004,223.12,222.3622,222.422,18249.0
2025-05-01 14:40:00,223.02,223.54,222.51,223.42,26915.0,222.3921,222.9106,221.8835,222.791,26915.0
2025-05-01 14:50:00,223.54,223.67,223.21,223.36,16338.0,222.9106,223.0403,222.5816,222.7311,16338.0
2025-05-01 15:00:00,223.15,223.39,222.9,222.9,16667.0,222.5217,222.7611,222.2724,222.2724,16667.0
2025-05-01 15:10:00,222.82,223.43,222.77,223.31,19828.0,222.1927,222.801,222.1428,222.6813,19828.0
2025-05-01 15:20:00,223.37,223.53,223.17,223.53,17390.0,222.7411,222.9007,222.5417,222.9007,17390.0
2025-05-01 15:30:00,223.53,223.74,222.98,223.07,33893.0,222.9007,223.1101,222.3522,222.442,33893.0
2025-05-01 15:40:00,223.13,223.35,222.26,222.46,43555.0,222.5018,222.7212,221.6342,221.8337,43555.0
2025-05-01 15:50:00,222.5,222.51,220.51,220.58,215047.0,221.8736,221.8835,219.8892,219.959,215047.0
2025-05-02 09:30:00,225.29,229.08,225.29,227.98,95786.0,224.6557,228.435,224.6557,227.3381,95786.0
2025-05-02 09:40:00,228.2,228.34,224.83,224.9,44551.0,227.5575,227.6971,224.197,224.2668,44551.0
2025-05-02 09:50:00,225.0,225.43,223.8,224.25,30394.0,224.3665,224.7953,223.1699,223.6186,30394.0
2025-05-02 10:00:00,224.22,226.0,224.07,225.71,25785.0,223.5887,225.3637,223.4391,225.0745,25785.0
2025-05-02 10:10:00,225.7,226.05,224.89,225.84,23960.0,225.0646,225.4136,224.2568,225.2042,23960.0
2025-05-02 10:20:00,225.62,226.45,225.46,226.38,18249.0,224.9848,225.8124,224.8252,225.7426,18249.0
2025-05-02 10:30:00,226.16,226.56,225.62,225.75,43584.0,225.5233,225.9221,224.9848,225.1144,43584.0
2025-05-02 10:40:00,225.75,226.13,225.24,225.85,18427.0,225.1144,225.4933,224.6059,225.2141,18427.0
2025-05-02 10:50:00,225.85,225.99,224.91,225.37,15041.0,225.2141,225.3537,224.2768,224.7355,15041.0
2025-05-02 11:00:00,225.55,226.56,225.55,226.42,14061.0,224.915,225.9221,224.915,225.7825,14061.0
2025-05-02 11:10:00,226.42,226.54,225.92,226.29,13939.0,225.7825,225.9022,225.2839,225.6529,13939.0
2025-05-02 11:20:00,226.27,226.44,225.65,225.74,14549.0,225.633,225.8025,225.0147,225.1044,14549.0
2025-05-02 11:30:00,225.86,226.76,225.86,226.45,15962.0,225.2241,226.1216,225.2241,225.8124,15962.0
2025-05-02 11:40:00,226.42,226.57,226.17,226.31,7427.0,225.7825,225.9321,225.5332,225.6728,7427.0
2025-05-02 11:50:00,226.34,226.65,226.13,226.44,9074.0,225.7028,226.0119,225.4933,225.8025,9074.0
2025-05-02 12:00:00,226.53,228.38,226.52,228.14,46570.0,225.8922,227.737,225.8823,227.4977,46570.0
2025-05-02 12:10:00,228.16,229.33,228.0,228.98,45835.0,227.5176,228.6843,227.3581,228.3353,45835.0
2025-05-02 12:20:00,228.94,229.38,228.6,229.15,18966.0,228.2954,228.7342,227.9564,228.5048,18966.0
2025-05-02 12:30:00,229.18,229.81,229.07,229.76,22942.0,228.5348,229.163,228.4251,229.1131,22942.0
2025-05-02 12:40:00,229.76,230.0,229.4,229.48,57793.0,229.1131,229.3525,228.7541,228.8339,57793.0
2025-05-02 12:50:00,229.42,229.71,229.04,229.36,31779.0,228.7741,229.0633,228.3952,228.7143,31779.0
2025-05-02 13:00:00,229.45,229.55,228.97,229.17,26503.0,228.804,228.9037,228.3254,228.5248,26503.0
2025-05-02 13:10:00,229.1,229.14,228.67,228.85,15182.0,228.455,228.4949,228.0262,228.2057,15182.0
2025-05-02 13:20:00,228.74,229.35,228.67,229.22,18821.0,228.096,228.7043,228.0262,228.5746,18821.0
2025-05-02 13:30:00,229.2,229.61,229.1,229.61,11718.0,228.5547,228.9636,228.455,228.9636,11718.0
2025-05-02 13:40:00,229.46,229.49,229.1,229.11,14306.0,228.814,228.8439,228.455,228.465,14306.0
2025-05-02 13:50:00,229.07,229.19,228.87,229.18,15551.0,228.4251,228.5447,228.2256,228.5348,15551.0
2025-05-02 14:00:00,229.09,229.49,229.07,229.27,18519.0,228.445,228.8439,228.4251,228.6245,18519.0
2025-05-02 14:10:00,229.27,229.49,229.04,229.2,11931.0,228.6245,228.8439,228.3952,228.5547,11931.0
2025-05-02 14:20:00,229.12,229.41,229.02,229.22,12697.0,228.4749,228.7641,228.3752,228.5746,12697.0
2025-05-02 14:30:00,229.19,229.68,229.18,229.47,12280.0,228.5447,229.0334,228.5348,228.8239,12280.0
2025-05-02 14:40:00,229.42,229.47,228.76,228.91,11321.0,228.7741,228.8239,228.1159,228.2655,11321.0
2025-05-02 14:50:00,228.97,229.34,228.66,229.34,33440.0,228.3254,228.6943,228.0162,228.6943,33440.0
2025-05-02 15:00:00,229.18,229.3,228.93,229.21,17767.0,228.5348,228.6544,228.2855,228.5647,17767.0
2025-05-02 15:10:00,229.21,229.42,229.04,229.42,19872.0,228.5647,228.7741,228.3952,228.7741,19872.0
2025-05-02 15:20:00,229.35,229.77,229.22,229.52,18692.0,228.7043,229.1231,228.5746,228.8738,18692.0
2025-05-02 15:30:00,229.51,229.71,229.07,229.71,25703.0,228.8638,229.0633,228.4251,229.0633,25703.0
2025-05-02 15:40:00,229.63,230.0,229.27,229.38,58562.0,228.9835,229.3525,228.6245,228.7342,58562.0
2025-05-02 15:50:00,229.47,230.22,229.44,229.88,198070.0,228.8239,229.5718,228.794,229.2328,198070.0
2025-05-05 09:30:00,227.61,227.61,226.11,226.61,105100.0,226.9692,226.9692,225.4734,225.972,105100.0
2025-05-05 09:40:00,226.77,228.33,226.47,227.98,153618.0,226.1315,227.6872,225.8324,227.3381,153618.0
2025-05-05 09:50:00,227.99,229.85,227.27,229.61,90732.0,227.3481,229.2029,226.6301,228.9636,90732.0
2025-05-05 10:00:00,229.54,231.0,229.39,230.79,33683.0,228.8937,230.3496,228.7442,230.1402,33683.0
2025-05-05 10:10:00,230.8,231.05,230.2,230.64,30205.0,230.1502,230.3995,229.5519,229.9907,30205.0
2025-05-05 10:20:00,230.77,231.03,230.05,230.4,68164.0,230.1203,230.3796,229.4023,229.7513,68164.0
2025-05-05 10:30:00,230.32,230.51,229.42,230.07,35811.0,229.6716,229.861,228.7741,229.4223,35811.0
2025-05-05 10:40:00,229.92,230.56,229.86,230.14,20901.0,229.2727,229.9109,229.2128,229.4921,20901.0
2025-05-05 10:50:00,230.13,230.74,229.7,230.56,10945.0,229.4821,230.0904,229.0533,229.9109,10945.0
2025-05-05 11:00:00,230.58,231.22,230.25,230.81,32173.0,229.9308,230.569,229.6017,230.1602,32173.0
2025-05-05 11:10:00,230.81,231.24,230.24,230.48,13043.0,230.1602,230.589,229.5918,229.8311,13043.0
2025-05-05 11:20:00,230.56,231.17,230.41,230.99,30548.0,229.9109,230.5192,229.7613,230.3397,30548.0
2025-05-05 11:30:00,230.97,231.08,229.73,229.73,11228.0,230.3197,230.4294,229.0832,229.0832,11228.0
2025-05-05 11:40:00,229.75,230.2,229.68,229.84,13117.0,229.1032,229.5519,229.0334,229.1929,13117.0
2025-05-05 11:50:00,229.86,230.6,229.86,230.29,11037.0,229.2128,229.9508,229.2128,229.6416,11037.0
2025-05-05 12:00:00,230.34,230.67,230.31,230.49,3544.0,229.6915,230.0206,229.6616,229.8411,3544.0
2025-05-05 12:10:00,230.41,230.85,230.34,230.85,4704.0,229.7613,230.2001,229.6915,230.2001,4704.0
2025-05-05 12:20:00,230.79,231.31,230.71,231.16,11862.0,230.1402,230.6588,230.0605,230.5092,11862.0
2025-05-05 12:30:00,231.15,231.36,230.95,231.19,7492.0,230.4992,230.7086,230.2998,230.5391,7492.0
2025-05-05 12:40:00,231.19,231.5,230.84,231.21,17272.0,230.5391,230.8482,230.1901,230.559,17272.0
2025-05-05 12:50:00,231.21,231.37,230.93,231.2,9266.0,230.559,230.7186,230.2798,230.5491,9266.0
2025-05-05 13:00:00,231.13,231.13,230.13,230.13,11024.0,230.4793,230.4793,229.4821,229.4821,11024.0
2025-05-05 13:10:00,230.2,230.37,229.57,229.83,6618.0,229.5519,229.7214,228.9237,229.1829,6618.0
2025-05-05 13:20:00,229.77,230.02,229.68,229.83,5846.0,229.1231,229.3724,229.0334,229.1829,5846.0
2025-05-05 13:30:00,229.9,230.22,229.75,230.08,11245.0,229.2527,229.5718,229.1032,229.4322,11245.0
2025-05-05 13:40:00,230.13,230.32,229.92,230.16,21357.0,229.4821,229.6716,229.2727,229.512,21357.0
2025-05-05 13:50:00,230.07,230.49,230.07,230.31,8519.0,229.4223,229.8411,229.4223,229.6616,8519.0
2025-05-05 14:00:00,230.17,230.27,229.96,230.12,9634.0,229.522,229.6217,229.3126,229.4721,9634.0
2025-05-05 14:10:00,230.04,230.43,230.03,230.23,8611.0,229.3923,229.7812,229.3824,229.5818,8611.0
2025-05-05 14:20:00,230.17,230.41,229.95,230.04,4904.0,229.522,229.7613,229.3026,229.3923,4904.0
2025-05-05 14:30:00,230.05,230.4,229.97,230.22,7804.0,229.4023,229.7513,229.3225,229.5718,7804.0
2025-05-05 14:40:00,230.27,230.71,230.05,230.08,11918.0,229.6217,230.0605,229.4023,229.4322,11918.0
2025-05-05 14:50:00,230.0,230.07,229.53,229.63,8135.0,229.3525,229.4223,228.8838,228.9835,8135.0
2025-05-05 15:00:00,229.53,230.05,229.41,229.72,5388.0,228.8838,229.4023,228.7641,229.0732,5388.0
2025-05-05 15:10:00,229.81,230.09,229.67,229.71,8025.0,229.163,229.4422,229.0234,229.0633,8025.0
2025-05-05 15:20:00,229.71,229.85,229.4,229.59,13805.0,229.0633,229.2029,228.7541,228.9436,13805.0
2025-05-05 15:30:00,229.59,229.87,229.52,229.68,16338.0,228.9436,229.2228,228.8738,229.0334,16338.0
2025-05-05 15:40:00,229.68,229.89,229.0,229.2,22874.0,229.0334,229.2428,228.3553,228.5547,22874.0
2025-05-05 15:50:00,229.27,229.48,228.48,228.76,107528.0,228.6245,228.8339,227.8367,228.1159,107528.0
2025-05-06 09:30:00,224.55,225.11,223.0,224.45,74746.0,223.9178,224.4762,222.3722,223.8181,74746.0
2025-05-06 09:40:00,224.45,224.82,223.4,224.12,27088.0,223.8181,224.187,222.771,223.489,27088.0
2025-05-06 09:50:00,224.03,224.79,223.49,224.72,25847.0,223.3993,224.1571,222.8608,224.0873,25847.0
2025-05-06 10:00:00,224.6,226.07,224.14,225.46,48042.0,223.9677,225.4335,223.509,224.8252,48042.0
2025-05-06 10:10:00,225.4,226.18,225.04,226.16,27517.0,224.7654,225.5432,224.4064,225.5233,27517.0
2025-05-06 10:20:00,226.45,227.05,226.35,226.48,16002.0,225.8124,226.4108,225.7127,225.8424,16002.0
2025-05-06 10:30:00,226.51,226.84,226.24,226.81,17277.0,225.8723,226.2013,225.603,226.1714,17277.0
2025-05-06 10:40:00,226.85,226.87,226.27,226.37,15612.0,226.2113,226.2313,225.633,225.7327,15612.0
2025-05-06 10:50:00,226.32,226.32,225.8,226.02,6565.0,225.6828,225.6828,225.1643,225.3837,6565.0
2025-05-06 11:00:00,225.99,226.77,225.99,226.59,16880.0,225.3537,226.1315,225.3537,225.9521,16880.0
2025-05-06 11:10:00,226.67,227.05,226.59,226.86,14092.0,226.0318,226.4108,225.9521,226.2213,14092.0
2025-05-06 11:20:00,226.77,227.06,226.56,226.85,16084.0,226.1315,226.4207,225.9221,226.2113,16084.0
2025-05-06 11:30:00,226.68,226.95,226.42,226.54,6837.0,226.0418,226.311,225.7825,225.9022,6837.0
2025-05-06 11:40:00,226.74,226.74,226.2,226.51,4519.0,226.1016,226.1016,225.5632,225.8723,4519.0
2025-05-06 11:50:00,226.46,226.59,225.85,225.93,8508.0,225.8224,225.9521,225.2141,225.2939,8508.0
2025-05-06 12:00:00,226.05,226.24,225.84,226.03,4891.0,225.4136,225.603,225.2042,225.3936,4891.0
2025-05-06 12:10:00,225.94,227.24,225.94,226.8,20338.0,225.3039,226.6002,225.3039,226.1615,20338.0
2025-05-06 12:20:00,226.8,226.8,225.65,225.86,5769.0,226.1615,226.1615,225.0147,225.2241,5769.0
2025-05-06 12:30:00,225.84,226.25,225.68,225.8,9088.0,225.2042,225.613,225.0446,225.1643,9088.0
2025-05-06 12:40:00,225.86,225.87,225.15,225.48,5032.0,225.2241,225.2341,224.5161,224.8452,5032.0
2025-05-06 12:50:00,225.45,225.45,224.68,224.68,7619.0,224.8153,224.8153,224.0474,224.0474,7619.0
2025-05-06 13:00:00,224.79,225.42,224.79,225.39,10284.0,224.1571,224.7853,224.1571,224.7554,10284.0
2025-05-06 13:10:00,225.4,225.7,225.39,225.55,4830.0,224.7654,225.0646,224.7554,224.915,4830.0
2025-05-06 13:20:00,225.47,225.47,225.0,225.37,5591.0,224.8352,224.8352,224.3665,224.7355,5591.0
2025-05-06 13:30:00,225.37,225.44,225.09,225.15,6180.0,224.7355,224.8053,224.4563,224.5161,6180.0
2025-05-06 13:40:00,225.0,225.24,224.74,224.78,8139.0,224.3665,224.6059,224.1073,224.1471,8139.0
2025-05-06 13:50:00,224.95,225.1,224.77,225.07,4473.0,224.3167,224.4662,224.1372,224.4363,4473.0
2025-05-06 14:00:00,225.09,225.6,225.02,225.59,6718.0,224.4563,224.9648,224.3865,224.9549,6718.0
2025-05-06 14:10:00,225.61,225.86,225.2,225.74,12073.0,224.9748,225.2241,224.566,225.1044,12073.0
2025-05-06 14:20:00,226.0,226.24,225.86,226.16,13078.0,225.3637,225.603,225.2241,225.5233,13078.0
2025-05-06 14:30:00,226.18,226.18,225.8,226.02,5860.0,225.5432,225.5432,225.1643,225.3837,5860.0
2025-05-06 14:40:00,226.0,226.19,225.87,226.18,8470.0,225.3637,225.5532,225.2341,225.5432,8470.0
2025-05-06 14:50:00,226.18,226.22,225.97,226.09,16863.0,225.5432,225.5831,225.3338,225.4535,16863.0
2025-05-06 15:00:00,226.11,226.28,225.87,226.03,11723.0,225.4734,225.6429,225.2341,225.3936,11723.0
2025-05-06 15:10:00,225.89,226.17,225.8,225.92,6534.0,225.254,225.5332,225.1643,225.2839,6534.0
2025-05-06 15:20:00,225.92,226.01,225.72,225.94,10698.0,225.2839,225.3737,225.0845,225.3039,10698.0
2025-05-06 15:30:00,225.97,226.06,225.68,225.71,25818.0,225.3338,225.4235,225.0446,225.0745,25818.0
2025-05-06 15:40:00,225.75,226.33,225.74,226.19,26035.0,225.1144,225.6928,225.1044,225.5532,26035.0
2025-05-06 15:50:00,226.38,226.5,225.25,225.69,156209.0,225.7426,225.8623,224.6158,225.0546,156209.0
2025-05-07 09:30:00,227.4,227.67,225.95,227.39,64125.0,226.7598,227.029,225.3139,226.7498,64125.0
2025-05-07 09:40:00,227.68,228.67,227.3,227.68,75817.0,227.039,228.0262,226.6601,227.039,75817.0
2025-05-07 09:50:00,227.63,229.21,227.45,228.99,61124.0,226.9891,228.5647,226.8096,228.3453,61124.0
2025-05-07 10:00:00,229.0,229.55,228.67,229.2,40019.0,228.3553,228.9037,228.0262,228.5547,40019.0
2025-05-07 10:10:00,229.2,230.32,229.19,229.83,36799.0,228.5547,229.6716,228.5447,229.1829,36799.0
2025-05-07 10:20:00,229.83,230.03,229.37,229.37,28653.0,229.1829,229.3824,228.7242,228.7242,28653.0
2025-05-07 10:30:00,229.32,230.18,229.17,229.73,28612.0,228.6744,229.5319,228.5248,229.0832,28612.0
2025-05-07 10:40:00,229.73,229.98,229.39,229.88,12442.0,229.0832,229.3325,228.7442,229.2328,12442.0
2025-05-07 10:50:00,229.76,229.76,228.7,229.01,25351.0,229.1131,229.1131,228.0561,228.3652,25351.0
2025-05-07 11:00:00,228.89,228.94,228.2,228.56,11823.0,228.2456,228.2954,227.5575,227.9165,11823.0
2025-05-07 11:10:00,228.63,228.89,228.12,228.4,4940.0,227.9863,228.2456,227.4777,227.757,4940.0
2025-05-07 11:20:00,228.4,228.71,228.21,228.34,11567.0,227.757,228.0661,227.5675,227.6971,11567.0
2025-05-07 11:30:00,228.44,228.58,228.22,228.49,5484.0,227.7968,227.9365,227.5775,227.8467,5484.0
2025-05-07 11:40:00,228.64,229.44,228.33,228.33,17246.0,227.9963,228.794,227.6872,227.6872,17246.0
2025-05-07 11:50:00,228.34,228.65,228.26,228.51,8530.0,227.6971,228.0063,227.6174,227.8666,8530.0
2025-05-07 12:00:00,228.34,228.46,227.97,228.4,6431.0,227.6971,227.8168,227.3282,227.757,6431.0
2025-05-07 12:10:00,228.34,228.61,228.28,228.43,25504.0,227.6971,227.9664,227.6373,227.7869,25504.0
2025-05-07 12:20:00,228.54,228.67,228.03,228.03,18928.0,227.8966,228.0262,227.388,227.388,18928.0
2025-05-07 12:30:00,228.03,228.42,227.99,228.42,6741.0,227.388,227.7769,227.3481,227.7769,6741.0
2025-05-07 12:40:00,228.53,229.0,228.51,228.88,6367.0,227.8866,228.3553,227.8666,228.2356,6367.0
2025-05-07 12:50:00,228.79,228.82,228.59,228.7,7204.0,228.1459,228.1758,227.9464,228.0561,7204.0
2025-05-07 13:00:00,228.57,229.08,228.43,228.76,16142.0,227.9265,228.435,227.7869,228.1159,16142.0
2025-05-07 13:10:00,228.81,229.03,228.61,228.79,7935.0,228.1658,228.3852,227.9664,228.1459,7935.0
2025-05-07 13:20:00,228.75,228.89,228.58,228.66,6122.0,228.106,228.2456,227.9365,228.0162,6122.0
2025-05-07 13:30:00,228.69,228.75,228.24,228.37,6354.0,228.0461,228.106,227.5974,227.727,6354.0
2025-05-07 13:40:00,228.32,228.58,228.08,228.37,10478.0,227.6772,227.9365,227.4379,227.727,10478.0
2025-05-07 13:50:00,228.36,228.36,227.32,227.35,7086.0,227.7171,227.7171,226.68,226.7099,7086.0
2025-05-07 14:00:00,227.71,228.15,226.05,226.3,27072.0,227.0689,227.5077,225.4136,225.6629,27072.0
2025-05-07 14:10:00,226.15,226.75,226.0,226.51,14327.0,225.5133,226.1116,225.3637,225.8723,14327.0
2025-05-07 14:20:00,226.62,227.3,226.61,227.12,15135.0,225.982,226.6601,225.972,226.4806,15135.0
2025-05-07 14:30:00,227.2,227.74,226.8,227.68,35348.0,226.5603,227.0988,226.1615,227.039,35348.0
2025-05-07 14:40:00,227.71,228.21,226.67,226.85,20561.0,227.0689,227.5675,226.0318,226.2113,20561.0
2025-05-07 14:50:00,227.0,228.27,226.4,227.69,14747.0,226.3609,227.6273,225.7626,227.049,14747.0
2025-05-07 15:00:00,227.75,227.78,227.2,227.47,58299.0,227.1088,227.1387,226.5603,226.8296,58299.0
2025-05-07 15:10:00,227.48,227.78,226.94,227.74,26045.0,226.8395,227.1387,226.3011,227.0988,26045.0
2025-05-07 15:20:00,227.63,227.84,226.43,226.44,24027.0,226.9891,227.1985,225.7925,225.8025,24027.0
2025-05-07 15:30:00,226.59,227.3,226.49,227.09,33049.0,225.9521,226.6601,225.8523,226.4506,33049.0
2025-05-07 15:40:00,227.22,228.61,226.87,227.41,95950.0,226.5803,227.9664,226.2313,226.7697,95950.0
2025-05-07 15:50:00,227.33,228.27,226.77,227.99,189725.0,226.69,227.6273,226.1315,227.3481,189725.0
2025-05-08 09:30:00,230.68,231.99,229.2,230.11,28622.0,230.0305,231.3369,228.5547,229.4621,28622.0
2025-05-08 09:40:00,230.38,231.37,230.24,230.56,17867.0,229.7314,230.7186,229.5918,229.9109,17867.0
2025-05-08 09:50:00,230.65,231.69,230.19,231.36,26787.0,230.0006,231.0377,229.5419,230.7086,26787.0
2025-05-08 10:00:00,231.43,233.16,231.42,232.83,32376.0,230.7784,232.5036,230.7685,232.1745,32376.0
2025-05-08 10:10:00,232.68,232.68,231.31,231.31,17196.0,232.0249,232.0249,230.6588,230.6588,17196.0
2025-05-08 10:20:00,231.3,231.99,231.06,231.81,14709.0,230.6488,231.3369,230.4095,231.1574,14709.0
2025-05-08 10:30:00,231.96,232.74,231.9,232.18,15070.0,231.3069,232.0847,231.2471,231.5263,15070.0
2025-05-08 10:40:00,232.18,232.26,231.56,231.59,8053.0,231.5263,231.6061,230.9081,230.938,8053.0
2025-05-08 10:50:00,231.38,231.82,230.66,230.95,14694.0,230.7286,231.1673,230.0106,230.2998,14694.0
2025-05-08 11:00:00,231.01,231.49,230.34,231.2,13400.0,230.3596,230.8383,229.6915,230.5491,13400.0
2025-05-08 11:10:00,231.37,231.69,231.05,231.68,14153.0,230.7186,231.0377,230.3995,231.0277,14153.0
2025-05-08 11:20:00,231.7,232.97,231.54,232.15,33227.0,231.0477,232.3141,230.8881,231.4964,33227.0
2025-05-08 11:30:00,232.11,232.64,231.85,232.57,13735.0,231.4565,231.985,231.1972,231.9152,13735.0
2025-05-08 11:40:00,232.66,233.47,232.49,233.43,17588.0,232.005,232.8127,231.8354,232.7728,17588.0
2025-05-08 11:50:00,233.46,233.46,232.7,233.13,19696.0,232.8027,232.8027,232.0449,232.4736,19696.0
2025-05-08 12:00:00,233.31,233.65,233.1,233.43,8198.0,232.6531,232.9922,232.4437,232.7728,8198.0
2025-05-08 12:10:00,233.53,234.0,233.35,233.75,19719.0,232.8725,233.3412,232.693,233.0919,19719.0
2025-05-08 12:20:00,233.74,233.85,233.16,233.28,17114.0,233.0819,233.1916,232.5036,232.6232,17114.0
2025-05-08 12:30:00,233.36,233.82,233.27,233.67,6823.0,232.703,233.1617,232.6132,233.0121,6823.0
2025-05-08 12:40:00,233.85,234.4,233.69,234.4,9954.0,233.1916,233.7401,233.0321,233.7401,9954.0
2025-05-08 12:50:00,234.37,234.59,234.24,234.4,8293.0,233.7101,233.9295,233.5805,233.7401,8293.0
2025-05-08 13:00:00,234.51,234.51,234.08,234.23,5176.0,233.8498,233.8498,233.421,233.5705,5176.0
2025-05-08 13:10:00,234.11,234.33,233.81,234.12,10150.0,233.4509,233.6703,233.1517,233.4609,10150.0
2025-05-08 13:20:00,234.3,234.65,234.11,234.57,9721.0,233.6403,233.9894,233.4509,233.9096,9721.0
2025-05-08 13:30:00,234.6,234.71,234.14,234.27,9028.0,233.9395,234.0492,233.4808,233.6104,9028.0
2025-05-08 13:40:00,234.4,234.49,233.88,234.11,12755.0,233.7401,233.8298,233.2215,233.4509,12755.0
2025-05-08 13:50:00,234.04,234.5,233.78,233.78,8631.0,233.3811,233.8398,233.1218,233.1218,8631.0
2025-05-08 14:00:00,233.86,234.34,233.74,234.13,28124.0,233.2016,233.6802,233.0819,233.4708,28124.0
2025-05-08 14:10:00,234.19,234.78,234.1,234.78,20058.0,233.5307,234.119,233.4409,234.119,20058.0
2025-05-08 14:20:00,234.87,234.99,234.57,234.61,8675.0,234.2087,234.3284,233.9096,233.9495,8675.0
2025-05-08 14:30:00,234.63,235.0,234.5,234.73,15085.0,233.9694,234.3384,233.8398,234.0691,15085.0
2025-05-08 14:40:00,234.78,235.15,234.77,234.8,21794.0,234.119,234.488,234.109,234.1389,21794.0
2025-05-08 14:50:00,234.79,234.86,234.58,234.58,8664.0,234.129,234.1988,233.9196,233.9196,8664.0
2025-05-08 15:00:00,234.63,234.63,234.26,234.33,10843.0,233.9694,233.9694,233.6005,233.6703,10843.0
2025-05-08 15:10:00,234.3,234.48,233.95,234.26,25950.0,233.6403,233.8198,233.2913,233.6005,25950.0
2025-05-08 15:20:00,234.31,235.06,234.31,235.01,23929.0,233.6503,234.3982,233.6503,234.3483,23929.0
2025-05-08 15:30:00,235.16,235.36,234.42,234.43,27191.0,234.4979,234.6974,233.76,233.77,27191.0
2025-05-08 15:40:00,234.43,234.58,234.0,234.09,19577.0,233.77,233.9196,233.3412,233.4309,19577.0
2025-05-08 15:50:00,234.19,234.19,232.75,232.78,93639.0,233.5307,233.5307,232.0947,232.1246,93639.0
2025-05-09 09:30:00,233.3,234.5,232.68,233.89,43641.0,232.6432,233.8398,232.0249,233.2315,43641.0
2025-05-09 09:40:00,233.99,234.5,233.64,234.06,12476.0,233.3312,233.8398,232.9822,233.401,12476.0
2025-05-09 09:50:00,234.0,234.06,232.86,233.76,13684.0,233.3412,233.401,232.2044,233.1019,13684.0
2025-05-09 10:00:00,233.89,234.03,232.84,233.51,15871.0,233.2315,233.3711,232.1845,232.8526,15871.0
2025-05-09 10:10:00,233.58,233.63,232.66,232.83,10137.0,232.9224,232.9722,232.005,232.1745,10137.0
2025-05-09 10:20:00,232.82,232.82,231.02,231.45,20920.0,232.1645,232.1645,230.3696,230.7984,20920.0
2025-05-09 10:30:00,231.34,231.59,230.55,230.81,20509.0,230.6887,230.938,229.9009,230.1602,20509.0
2025-05-09 10:40:00,230.61,231.4,230.45,231.37,13146.0,229.9607,230.7485,229.8012,230.7186,13146.0
2025-05-09 10:50:00,231.3,232.31,231.2,232.18,8697.0,230.6488,231.6559,230.5491,231.5263,8697.0
2025-05-09 11:00:00,232.21,232.65,232.16,232.6,8575.0,231.5562,231.995,231.5064,231.9451,8575.0
2025-05-09 11:10:00,232.44,232.91,232.04,232.5,10219.0,231.7856,232.2543,231.3867,231.8454,10219.0
2025-05-09 11:20:00,232.53,232.73,232.27,232.68,7398.0,231.8753,232.0748,231.6161,232.0249,7398.0
2025-05-09 11:30:00,232.54,232.8,232.38,232.42,7300.0,231.8853,232.1446,231.7258,231.7656,7300.0
2025-05-09 11:40:00,232.33,232.91,232.33,232.65,8147.0,231.6759,232.2543,231.6759,231.995,8147.0
2025-05-09 11:50:00,232.91,233.04,232.72,233.01,4515.0,232.2543,232.3839,232.0648,232.354,4515.0
2025-05-09 12:00:00,233.14,233.16,231.76,231.76,8669.0,232.4836,232.5036,231.1075,231.1075,8669.0
2025-05-09 12:10:00,231.79,232.41,231.54,232.29,10028.0,231.1374,231.7557,230.8881,231.636,10028.0
2025-05-09 12:20:00,232.38,232.59,232.16,232.16,5986.0,231.7258,231.9352,231.5064,231.5064,5986.0
2025-05-09 12:30:00,232.17,232.59,232.17,232.34,8784.0,231.5163,231.9352,231.5163,231.6859,8784.0
2025-05-09 12:40:00,232.36,232.56,232.0,232.05,8144.0,231.7058,231.9052,231.3468,231.3967,8144.0
2025-05-09 12:50:00,232.14,232.17,231.79,231.85,4062.0,231.4864,231.5163,231.1374,231.1972,4062.0
2025-05-09 13:00:00,231.9,232.06,231.66,232.06,4044.0,231.2471,231.4067,231.0078,231.4067,4044.0
2025-05-09 13:10:00,232.11,232.33,231.89,232.24,9524.0,231.4565,231.6759,231.2371,231.5861,9524.0
2025-05-09 13:20:00,232.33,232.87,231.95,232.81,14777.0,231.6759,232.2144,231.297,232.1545,14777.0
2025-05-09 13:30:00,232.68,233.09,232.64,233.02,4561.0,232.0249,232.4338,231.985,232.364,4561.0
2025-05-09 13:40:00,233.02,233.44,232.91,233.22,4441.0,232.364,232.7828,232.2543,232.5634,4441.0
2025-05-09 13:50:00,233.15,233.49,233.01,233.49,5660.0,232.4936,232.8326,232.354,232.8326,5660.0
2025-05-09 14:00:00,233.47,233.48,233.04,233.22,7831.0,232.8127,232.8227,232.3839,232.5634,7831.0
2025-05-09 14:10:00,233.14,233.4,233.05,233.31,8955.0,232.4836,232.7429,232.3939,232.6531,8955.0
2025-05-09 14:20:00,233.31,233.33,233.05,233.09,5300.0,232.6531,232.6731,232.3939,232.4338,5300.0
2025-05-09 14:30:00,233.13,233.48,233.12,233.27,6444.0,232.4736,232.8227,232.4637,232.6132,6444.0
2025-05-09 14:40:00,233.32,233.6,233.29,233.52,8318.0,232.6631,232.9423,232.6332,232.8625,8318.0
2025-05-09 14:50:00,233.56,233.87,233.54,233.58,15400.0,232.9024,233.2116,232.8825,232.9224,15400.0
2025-05-09 15:00:00,233.58,233.97,233.34,233.97,15850.0,232.9224,233.3113,232.683,233.3113,15850.0
2025-05-09 15:10:00,233.92,234.14,233.69,233.87,15542.0,233.2614,233.4808,233.0321,233.2116,15542.0
2025-05-09 15:20:00,233.94,233.94,233.42,233.42,14367.0,233.2814,233.2814,232.7628,232.7628,14367.0
2025-05-09 15:30:00,233.36,233.68,233.19,233.34,16097.0,232.703,233.0221,232.5335,232.683,16097.0
2025-05-09 15:40:00,233.28,233.78,233.1,233.69,32717.0,232.6232,233.1218,232.4437,233.0321,32717.0
2025-05-09 15:50:00,233.77,233.89,233.19,233.25,62891.0,233.1118,233.2315,232.5335,232.5933,62891.0
2025-05-12 09:30:00,245.78,247.85,245.18,247.59,107755.0,245.088,247.1522,244.4897,246.8929,107755.0
2025-05-12 09:40:00,247.59,247.74,246.17,246.54,46855.0,246.8929,247.0425,245.4769,245.8459,46855.0
2025-05-12 09:50:00,246.46,246.52,244.63,244.85,74707.0,245.7661,245.8259,243.9413,244.1606,74707.0
2025-05-12 10:00:00,244.94,245.01,243.62,244.0,42587.0,244.2504,244.3202,242.9341,243.313,42587.0
2025-05-12 10:10:00,244.09,244.93,243.0,243.18,41103.0,243.4028,244.2404,242.3159,242.4953,41103.0
2025-05-12 10:20:00,243.19,243.37,240.1,240.58,65604.0,242.5053,242.6848,239.424,239.9027,65604.0
2025-05-12 10:30:00,240.59,241.26,239.51,241.19,64249.0,239.9126,240.5808,238.8357,240.5109,64249.0
2025-05-12 10:40:00,241.22,242.14,240.63,241.1,32394.0,240.5409,241.4583,239.9525,240.4212,32394.0
2025-05-12 10:50:00,241.02,242.44,240.91,242.32,28439.0,240.3414,241.7574,240.2317,241.6378,28439.0
2025-05-12 11:00:00,242.39,242.56,241.31,241.35,22230.0,241.7076,241.8771,240.6306,240.6705,22230.0
2025-05-12 11:10:00,241.26,242.11,241.18,241.34,20273.0,240.5808,241.4284,240.501,240.6605,20273.0
2025-05-12 11:20:00,241.38,241.83,240.87,241.59,34181.0,240.7004,241.1491,240.1918,240.9098,34181.0
2025-05-12 11:30:00,241.83,242.5,241.63,241.69,18414.0,241.1491,241.8173,240.9497,241.0095,18414.0
2025-05-12 11:40:00,241.69,242.13,241.33,241.42,15851.0,241.0095,241.4483,240.6506,240.7403,15851.0
2025-05-12 11:50:00,241.38,241.73,241.01,241.37,8879.0,240.7004,241.0494,240.3315,240.6904,8879.0
2025-05-12 12:00:00,241.58,242.15,241.36,242.04,8664.0,240.8999,241.4682,240.6805,241.3586,8664.0
2025-05-12 12:10:00,241.95,242.11,241.58,241.79,10771.0,241.2688,241.4284,240.8999,241.1093,10771.0
2025-05-12 12:20:00,241.64,242.45,241.64,242.04,12325.0,240.9597,241.7674,240.9597,241.3586,12325.0
2025-05-12 12:30:00,241.94,242.4,241.92,242.23,7681.0,241.2588,241.7175,241.2389,241.548,7681.0
2025-05-12 12:40:00,242.24,242.69,242.03,242.44,17205.0,241.558,242.0067,241.3486,241.7574,17205.0
2025-05-12 12:50:00,242.44,242.92,242.43,242.76,10658.0,241.7574,242.2361,241.7475,242.0765,10658.0
2025-05-12 13:00:00,242.72,243.56,242.68,243.5,13997.0,242.0366,242.8743,241.9968,242.8144,13997.0
2025-05-12 13:10:00,243.53,243.53,242.63,242.63,7341.0,242.8444,242.8444,241.9469,241.9469,7341.0
2025-05-12 13:20:00,242.59,242.81,242.26,242.66,10964.0,241.907,242.1264,241.5779,241.9768,10964.0
2025-05-12 13:30:00,242.68,242.85,242.22,242.28,15111.0,241.9968,242.1663,241.538,241.5979,15111.0
2025-05-12 13:40:00,242.26,242.36,241.76,241.92,13212.0,241.5779,241.6777,241.0793,241.2389,13212.0
2025-05-12 13:50:00,241.98,242.56,241.81,242.26,18692.0,241.2987,241.8771,241.1292,241.5779,18692.0
2025-05-12 14:00:00,242.26,242.64,241.58,241.75,16516.0,241.5779,241.9569,240.8999,241.0694,16516.0
2025-05-12 14:10:00,241.75,241.91,241.28,241.91,25350.0,241.0694,241.2289,240.6007,241.2289,25350.0
2025-05-12 14:20:00,241.91,241.94,241.42,241.64,18318.0,241.2289,241.2588,240.7403,240.9597,18318.0
2025-05-12 14:30:00,241.69,241.76,240.94,241.57,45410.0,241.0095,241.0793,240.2617,240.8899,45410.0
2025-05-12 14:40:00,241.59,241.77,241.24,241.31,16896.0,240.9098,241.0893,240.5608,240.6306,16896.0
2025-05-12 14:50:00,241.31,241.49,241.0,241.04,22318.0,240.6306,240.8101,240.3215,240.3614,22318.0
2025-05-12 15:00:00,240.92,241.05,240.36,240.56,42080.0,240.2417,240.3713,239.6833,239.8827,42080.0
2025-05-12 15:10:00,240.56,241.31,240.24,241.25,61393.0,239.8827,240.6306,239.5636,240.5708,61393.0
2025-05-12 15:20:00,241.25,241.44,240.92,241.17,15968.0,240.5708,240.7602,240.2417,240.491,15968.0
2025-05-12 15:30:00,241.32,241.44,240.92,241.13,19732.0,240.6406,240.7602,240.2417,240.4511,19732.0
2025-05-12 15:40:00,241.0,241.37,240.85,241.31,30606.0,240.3215,240.6904,240.1719,240.6306,30606.0
2025-05-12 15:50:00,241.35,242.36,241.11,242.2,176655.0,240.6705,241.6777,240.4312,241.5181,176655.0
2025-05-13 09:30:00,243.45,243.79,241.57,243.5,22067.0,242.7646,243.1036,240.8899,242.8144,22067.0
2025-05-13 09:40:00,243.6,244.79,243.53,244.22,16019.0,242.9142,244.1008,242.8444,243.5324,16019.0
2025-05-13 09:50:00,244.22,245.52,244.07,245.45,51498.0,243.5324,244.8288,243.3828,244.759,51498.0
2025-05-13 10:00:00,245.51,246.38,245.0,245.0,18740.0,244.8188,245.6863,244.3102,244.3102,18740.0
2025-05-13 10:10:00,245.11,246.2,245.02,245.96,26817.0,244.4199,245.5068,244.3302,245.2675,26817.0
2025-05-13 10:20:00,245.84,245.84,245.11,245.32,20479.0,245.1479,245.1479,244.4199,244.6293,20479.0
2025-05-13 10:30:00,245.3,245.85,245.02,245.77,45946.0,244.6094,245.1578,244.3302,245.0781,45946.0
2025-05-13 10:40:00,245.77,246.03,244.7,244.94,40857.0,245.0781,245.3373,244.0111,244.2504,40857.0
2025-05-13 10:50:00,244.98,246.28,244.87,246.14,16107.0,244.2903,245.5866,244.1806,245.447,16107.0
2025-05-13 11:00:00,246.14,246.18,245.15,245.33,20845.0,245.447,245.4869,244.4598,244.6393,20845.0
2025-05-13 11:10:00,245.33,246.4,245.33,246.4,14539.0,244.6393,245.7063,244.6393,245.7063,14539.0
2025-05-13 11:20:00,246.3,246.61,245.68,246.4,20601.0,245.6066,245.9157,244.9883,245.7063,20601.0
2025-05-13 11:30:00,246.39,246.71,246.1,246.56,25138.0,245.6963,246.0154,245.4071,245.8658,25138.0
2025-05-13 11:40:00,246.7,247.22,246.51,247.11,42880.0,246.0054,246.524,245.816,246.4143,42880.0
2025-05-13 11:50:00,247.0,247.46,246.81,246.96,18249.0,246.3046,246.7633,246.1151,246.2647,18249.0
2025-05-13 12:00:00,246.96,246.97,246.3,246.66,16176.0,246.2647,246.2747,245.6066,245.9655,16176.0
2025-05-13 12:10:00,246.65,246.99,246.46,246.64,4204.0,245.9556,246.2946,245.7661,245.9456,4204.0
2025-05-13 12:20:00,246.36,246.88,246.36,246.77,11293.0,245.6664,246.1849,245.6664,246.0752,11293.0
2025-05-13 12:30:00,246.83,247.27,246.56,247.17,13181.0,246.1351,246.5738,245.8658,246.4741,13181.0
2025-05-13 12:40:00,247.19,247.55,246.7,247.33,13293.0,246.4941,246.853,246.0054,246.6337,13293.0
2025-05-13 12:50:00,247.27,247.42,247.05,247.12,9351.0,246.5738,246.7234,246.3545,246.4243,9351.0
2025-05-13 13:00:00,247.11,247.56,247.05,247.56,12470.0,246.4143,246.863,246.3545,246.863,12470.0
2025-05-13 13:10:00,247.5,247.91,247.2,247.91,17518.0,246.8032,247.212,246.504,247.212,17518.0
2025-05-13 13:20:00,247.88,248.0,247.73,247.75,20879.0,247.1821,247.3018,247.0325,247.0525,20879.0
2025-05-13 13:30:00,247.82,248.45,247.78,248.21,18676.0,247.1223,247.7505,247.0824,247.5112,18676.0
2025-05-13 13:40:00,248.21,248.45,248.0,248.45,11506.0,247.5112,247.7505,247.3018,247.7505,11506.0
2025-05-13 13:50:00,248.46,248.47,247.61,247.7,16935.0,247.7605,247.7705,246.9129,247.0026,16935.0
2025-05-13 14:00:00,247.7,247.92,247.31,247.61,11634.0,247.0026,247.222,246.6137,246.9129,11634.0
2025-05-13 14:10:00,247.64,247.9,247.61,247.83,10642.0,246.9428,247.2021,246.9129,247.1323,10642.0
2025-05-13 14:20:00,247.88,248.07,247.77,247.89,10463.0,247.1821,247.3716,247.0724,247.1921,10463.0
2025-05-13 14:30:00,247.89,248.1,247.68,247.68,11158.0,247.1921,247.4015,246.9827,246.9827,11158.0
2025-05-13 14:40:00,247.74,247.81,247.37,247.54,9955.0,247.0425,247.1123,246.6735,246.8431,9955.0
2025-05-13 14:50:00,247.56,248.29,247.5,248.21,9668.0,246.863,247.591,246.8032,247.5112,9668.0
2025-05-13 15:00:00,248.16,248.27,247.71,247.81,18953.0,247.4613,247.571,247.0126,247.1123,18953.0
2025-05-13 15:10:00,247.88,248.46,247.88,248.37,28735.0,247.1821,247.7605,247.1821,247.6707,28735.0
2025-05-13 15:20:00,248.31,248.46,248.23,248.26,14652.0,247.6109,247.7605,247.5311,247.561,14652.0
2025-05-13 15:30:00,248.3,248.81,248.26,248.51,27935.0,247.6009,248.1095,247.561,247.8103,27935.0
2025-05-13 15:40:00,248.51,248.62,248.26,248.31,36200.0,247.8103,247.92,247.561,247.6109,36200.0
2025-05-13 15:50:00,248.57,248.64,247.7,247.79,155997.0,247.8702,247.94,247.0026,247.0924,155997.0
2025-05-14 09:30:00,247.8,251.0,247.78,250.63,46369.0,247.1023,250.2933,247.0824,249.9244,46369.0
2025-05-14 09:40:00,251.0,252.31,250.44,251.36,14012.0,250.2933,251.5996,249.7349,250.6523,14012.0
2025-05-14 09:50:00,251.31,251.57,250.67,251.41,19567.0,250.6025,250.8617,249.9643,250.7022,19567.0
2025-05-14 10:00:00,251.36,252.7,251.1,252.16,22922.0,250.6523,251.9885,250.393,251.4501,22922.0
2025-05-14 10:10:00,252.15,252.15,250.72,251.32,29303.0,251.4401,251.4401,250.0141,250.6124,29303.0
2025-05-14 10:20:00,251.3,252.15,251.11,251.96,7527.0,250.5925,251.4401,250.403,251.2506,7527.0
2025-05-14 10:30:00,251.97,252.6,251.83,252.01,12168.0,251.2606,251.8888,251.121,251.3005,12168.0
2025-05-14 10:40:00,251.8,252.27,251.67,252.14,4996.0,251.0911,251.5598,250.9614,251.4301,4996.0
2025-05-14 10:50:00,252.12,252.42,251.9,252.07,6927.0,251.4102,251.7093,251.1908,251.3603,6927.0
2025-05-14 11:00:00,252.02,252.09,251.0,251.74,16052.0,251.3105,251.3803,250.2933,251.0312,16052.0
2025-05-14 11:10:00,251.84,252.37,251.81,252.01,19305.0,251.131,251.6595,251.101,251.3005,19305.0
2025-05-14 11:20:00,252.02,252.67,251.8,252.22,14323.0,251.3105,251.9586,251.0911,251.5099,14323.0
2025-05-14 11:30:00,252.34,252.55,252.19,252.5,23852.0,251.6296,251.839,251.48,251.7891,23852.0
2025-05-14 11:40:00,252.41,252.77,252.08,252.08,24951.0,251.6994,252.0583,251.3703,251.3703,24951.0
2025-05-14 11:50:00,252.01,252.25,251.93,252.13,4049.0,251.3005,251.5398,251.2207,251.4201,4049.0
2025-05-14 12:00:00,252.14,252.35,251.97,252.0,4497.0,251.4301,251.6395,251.2606,251.2905,4497.0
2025-05-14 12:10:00,252.12,252.16,251.71,251.73,13193.0,251.4102,251.4501,251.0013,251.0213,13193.0
2025-05-14 12:20:00,251.73,251.92,251.54,251.72,4927.0,251.0213,251.2107,250.8318,251.0113,4927.0
2025-05-14 12:30:00,251.79,252.16,251.48,251.48,11626.0,251.0811,251.4501,250.772,250.772,11626.0
2025-05-14 12:40:00,251.58,251.66,251.1,251.35,9515.0,250.8717,250.9515,250.393,250.6423,9515.0
2025-05-14 12:50:00,251.32,251.45,251.23,251.38,9312.0,250.6124,250.7421,250.5227,250.6723,9312.0
2025-05-14 13:00:00,251.33,251.48,251.11,251.45,7724.0,250.6224,250.772,250.403,250.7421,7724.0
2025-05-14 13:10:00,251.52,251.54,251.08,251.19,8444.0,250.8119,250.8318,250.3731,250.4828,8444.0
2025-05-14 13:20:00,251.19,251.19,250.6,251.03,9654.0,250.4828,250.4828,249.8945,250.3232,9654.0
2025-05-14 13:30:00,251.23,251.84,251.08,251.84,4505.0,250.5227,251.131,250.3731,251.131,4505.0
2025-05-14 13:40:00,251.59,251.94,251.47,251.47,7536.0,250.8817,251.2307,250.762,250.762,7536.0
2025-05-14 13:50:00,251.6,252.0,251.51,252.0,3414.0,250.8916,251.2905,250.8019,251.2905,3414.0
2025-05-14 14:00:00,251.81,252.44,251.81,252.23,17511.0,251.101,251.7293,251.101,251.5199,17511.0
2025-05-14 14:10:00,252.09,252.24,251.82,252.23,11726.0,251.3803,251.5298,251.111,251.5199,11726.0
2025-05-14 14:20:00,252.2,252.2,251.59,251.66,7894.0,251.49,251.49,250.8817,250.9515,7894.0
2025-05-14 14:30:00,251.69,252.14,251.54,251.74,9253.0,250.9814,251.4301,250.8318,251.0312,9253.0
2025-05-14 14:40:00,251.9,252.08,251.73,252.0,6493.0,251.1908,251.3703,251.0213,251.2905,6493.0
2025-05-14 14:50:00,251.99,252.19,251.69,251.75,9564.0,251.2805,251.48,250.9814,251.0412,9564.0
2025-05-14 15:00:00,251.67,252.11,251.63,251.93,9387.0,250.9614,251.4002,250.9216,251.2207,9387.0
2025-05-14 15:10:00,252.08,252.57,252.05,252.43,7234.0,251.3703,251.8589,251.3404,251.7193,7234.0
2025-05-14 15:20:00,252.45,252.54,251.74,251.84,14347.0,251.7392,251.829,251.0312,251.131,14347.0
2025-05-14 15:30:00,251.79,251.95,251.65,251.73,14583.0,251.0811,251.2407,250.9415,251.0213,14583.0
2025-05-14 15:40:00,251.7,251.93,251.51,251.74,21164.0,250.9914,251.2207,250.8019,251.0312,21164.0
2025-05-14 15:50:00,251.95,252.0,250.96,251.38,99300.0,251.2407,251.2905,250.2534,250.6723,99300.0
2025-05-15 09:30:00,250.0,250.6,249.25,250.17,52418.0,249.2961,249.8945,248.5483,249.4657,52418.0
2025-05-15 09:40:00,249.73,250.58,249.6,249.6,10283.0,249.0269,249.8745,248.8973,248.8973,10283.0
2025-05-15 09:50:00,249.61,249.62,248.65,248.72,26843.0,248.9072,248.9172,247.9499,248.0197,26843.0
2025-05-15 10:00:00,248.76,249.58,248.47,248.97,11659.0,248.0596,248.8773,247.7705,248.269,11659.0
2025-05-15 10:10:00,248.9,249.12,248.1,249.12,23412.0,248.1992,248.4186,247.4015,248.4186,23412.0
2025-05-15 10:20:00,249.3,250.46,249.07,249.07,17466.0,248.5981,249.7548,248.3688,248.3688,17466.0
2025-05-15 10:30:00,248.77,248.82,247.88,248.24,10912.0,248.0696,248.1195,247.1821,247.5411,10912.0
2025-05-15 10:40:00,248.48,249.0,248.48,248.72,3911.0,247.7804,248.299,247.7804,248.0197,3911.0
2025-05-15 10:50:00,248.77,249.56,248.72,248.87,16632.0,248.0696,248.8574,248.0197,248.1693,16632.0
2025-05-15 11:00:00,248.89,249.6,248.72,249.48,20351.0,248.1893,248.8973,248.0197,248.7776,20351.0
2025-05-15 11:10:00,249.48,249.88,249.25,249.34,18407.0,248.7776,249.1765,248.5483,248.638,18407.0
2025-05-15 11:20:00,249.34,249.9,249.22,249.76,20190.0,248.638,249.1964,248.5183,249.0568,20190.0
2025-05-15 11:30:00,249.76,249.76,249.49,249.67,5620.0,249.0568,249.0568,248.7876,248.9671,5620.0
2025-05-15 11:40:00,249.67,250.59,249.66,250.24,17748.0,248.9671,249.8845,248.9571,249.5355,17748.0
2025-05-15 11:50:00,250.17,250.64,249.62,250.41,10308.0,249.4657,249.9343,248.9172,249.705,10308.0
2025-05-15 12:00:00,250.65,251.36,250.37,251.25,14866.0,249.9443,250.6523,249.6651,250.5426,14866.0
2025-05-15 12:10:00,251.13,251.18,250.62,250.71,12580.0,250.423,250.4728,249.9144,250.0041,12580.0
2025-05-15 12:20:00,250.71,250.71,250.37,250.42,4573.0,250.0041,250.0041,249.6651,249.715,4573.0
2025-05-15 12:30:00,250.55,251.32,250.55,251.32,3208.0,249.8446,250.6124,249.8446,250.6124,3208.0
2025-05-15 12:40:00,251.31,251.61,251.25,251.5,5858.0,250.6025,250.9016,250.5426,250.7919,5858.0
2025-05-15 12:50:00,251.5,251.5,251.02,251.23,11592.0,250.7919,250.7919,250.3133,250.5227,11592.0
2025-05-15 13:00:00,251.23,251.24,250.81,250.81,3668.0,250.5227,250.5327,250.1039,250.1039,3668.0
2025-05-15 13:10:00,250.85,251.31,250.74,251.1,5663.0,250.1438,250.6025,250.0341,250.393,5663.0
2025-05-15 13:20:00,250.98,251.37,250.75,251.15,13195.0,250.2734,250.6623,250.044,250.4429,13195.0
2025-05-15 13:30:00,251.13,251.29,250.81,251.16,16785.0,250.423,250.5825,250.1039,250.4529,16785.0
2025-05-15 13:40:00,251.14,251.36,251.13,251.13,6211.0,250.4329,250.6523,250.423,250.423,6211.0
2025-05-15 13:50:00,251.13,251.28,250.5,250.68,4827.0,250.423,250.5725,249.7947,249.9742,4827.0
2025-05-15 14:00:00,250.68,251.25,250.36,251.15,16787.0,249.9742,250.5426,249.6551,250.4429,16787.0
2025-05-15 14:10:00,251.08,251.12,250.6,250.73,5065.0,250.3731,250.413,249.8945,250.0241,5065.0
2025-05-15 14:20:00,250.53,251.14,250.53,250.94,5312.0,249.8247,250.4329,249.8247,250.2335,5312.0
2025-05-15 14:30:00,251.06,251.44,250.97,251.05,15295.0,250.3532,250.7321,250.2634,250.3432,15295.0
2025-05-15 14:40:00,251.05,251.33,250.97,251.11,26439.0,250.3432,250.6224,250.2634,250.403,26439.0
2025-05-15 14:50:00,251.06,251.25,250.98,251.09,8659.0,250.3532,250.5426,250.2734,250.3831,8659.0
2025-05-15 15:00:00,251.1,251.31,250.96,251.02,14526.0,250.393,250.6025,250.2534,250.3133,14526.0
2025-05-15 15:10:00,250.95,251.2,250.92,251.04,6632.0,250.2435,250.4928,250.2136,250.3332,6632.0
2025-05-15 15:20:00,250.94,251.0,250.53,250.61,3324.0,250.2335,250.2933,249.8247,249.9044,3324.0
2025-05-15 15:30:00,250.7,251.12,250.65,250.81,14448.0,249.9942,250.413,249.9443,250.1039,14448.0
2025-05-15 15:40:00,250.93,251.0,250.29,250.29,10300.0,250.2235,250.2933,249.5853,249.5853,10300.0
2025-05-15 15:50:00,250.58,250.58,249.81,250.11,99839.0,249.8745,249.8745,249.1067,249.4058,99839.0
2025-05-16 09:30:00,251.67,251.79,249.47,250.95,71360.0,250.9614,251.0811,248.7676,250.2435,71360.0
2025-05-16 09:40:00,251.11,251.11,250.31,250.64,8790.0,250.403,250.403,249.6053,249.9343,8790.0
2025-05-16 09:50:00,250.81,251.9,250.7,251.46,12198.0,250.1039,251.1908,249.9942,250.752,12198.0
2025-05-16 10:00:00,251.47,251.71,250.82,251.4,14222.0,250.762,251.0013,250.1138,250.6922,14222.0
2025-05-16 10:10:00,251.44,251.5,250.73,251.39,13429.0,250.7321,250.7919,250.0241,250.6822,13429.0
2025-05-16 10:20:00,251.27,251.55,250.65,251.26,8966.0,250.5626,250.8418,249.9443,250.5526,8966.0
2025-05-16 10:30:00,251.1,251.11,250.77,251.06,6140.0,250.393,250.403,250.064,250.3532,6140.0
2025-05-16 10:40:00,250.87,251.0,250.1,251.0,18524.0,250.1637,250.2933,249.3959,250.2933,18524.0
2025-05-16 10:50:00,250.84,251.02,250.45,250.84,6890.0,250.1338,250.3133,249.7449,250.1338,6890.0
2025-05-16 11:00:00,251.01,251.23,250.66,250.89,7829.0,250.3033,250.5227,249.9543,250.1836,7829.0
2025-05-16 11:10:00,250.89,251.67,250.89,251.34,8311.0,250.1836,250.9614,250.1836,250.6324,8311.0
2025-05-16 11:20:00,251.34,251.56,250.92,251.42,7668.0,250.6324,250.8518,250.2136,250.7121,7668.0
2025-05-16 11:30:00,251.51,251.91,251.49,251.7,9338.0,250.8019,251.2008,250.7819,250.9914,9338.0
2025-05-16 11:40:00,251.7,251.85,251.53,251.76,3013.0,250.9914,251.1409,250.8218,251.0512,3013.0
2025-05-16 11:50:00,251.84,252.36,251.81,252.36,9329.0,251.131,251.6495,251.101,251.6495,9329.0
2025-05-16 12:00:00,252.52,252.82,252.4,252.58,6165.0,251.809,252.1082,251.6894,251.8689,6165.0
2025-05-16 12:10:00,252.58,253.36,252.39,252.39,12098.0,251.8689,252.6467,251.6794,251.6794,12098.0
2025-05-16 12:20:00,252.37,252.53,252.26,252.38,4630.0,251.6595,251.819,251.5498,251.6694,4630.0
2025-05-16 12:30:00,252.34,252.67,252.25,252.5,3542.0,251.6296,251.9586,251.5398,251.7891,3542.0
2025-05-16 12:40:00,252.5,252.64,252.31,252.41,4059.0,251.7891,251.9287,251.5996,251.6994,4059.0
2025-05-16 12:50:00,252.43,253.25,252.43,252.93,31318.0,251.7193,252.537,251.7193,252.2179,31318.0
2025-05-16 13:00:00,252.73,253.2,252.73,252.93,11135.0,252.0185,252.4871,252.0185,252.2179,11135.0
2025-05-16 13:10:00,252.85,253.78,252.85,253.62,19323.0,252.1381,253.0655,252.1381,252.906,19323.0
2025-05-16 13:20:00,253.46,253.64,253.14,253.45,11636.0,252.7464,252.9259,252.4273,252.7364,11636.0
2025-05-16 13:30:00,253.57,254.0,253.57,253.79,18035.0,252.8561,253.2849,252.8561,253.0755,18035.0
2025-05-16 13:40:00,253.75,254.34,253.45,254.22,22870.0,253.0356,253.6239,252.7364,253.5043,22870.0
2025-05-16 13:50:00,254.15,254.22,253.74,253.87,17751.0,253.4345,253.5043,253.0256,253.1552,17751.0
2025-05-16 14:00:00,253.85,254.25,253.78,253.95,10464.0,253.1353,253.5342,253.0655,253.235,10464.0
2025-05-16 14:10:00,253.78,254.58,253.69,254.4,12210.0,253.0655,253.8633,252.9758,253.6838,12210.0
2025-05-16 14:20:00,254.39,254.6,254.28,254.32,14311.0,253.6738,253.8832,253.5641,253.604,14311.0
2025-05-16 14:30:00,254.28,254.35,253.97,254.21,15517.0,253.5641,253.6339,253.255,253.4943,15517.0
2025-05-16 14:40:00,254.32,254.55,254.06,254.51,16896.0,253.604,253.8333,253.3447,253.7934,16896.0
2025-05-16 14:50:00,254.41,254.7,254.27,254.27,11176.0,253.6937,253.9829,253.5541,253.5541,11176.0
2025-05-16 15:00:00,254.2,254.54,254.2,254.37,12533.0,253.4843,253.8234,253.4843,253.6538,12533.0
2025-05-16 15:10:00,254.41,254.75,254.37,254.51,20413.0,253.6937,254.0328,253.6538,253.7934,20413.0
2025-05-16 15:20:00,254.54,254.56,254.29,254.33,10844.0,253.8234,253.8433,253.5741,253.614,10844.0
2025-05-16 15:30:00,254.33,254.64,254.29,254.56,17840.0,253.614,253.9231,253.5741,253.8433,17840.0
2025-05-16 15:40:00,254.48,254.83,254.39,254.74,16517.0,253.7635,254.1125,253.6738,254.0228,16517.0
2025-05-16 15:50:00,254.7,255.8,254.69,255.49,94213.0,253.9829,255.0798,253.9729,254.7707,94213.0
2025-05-19 09:30:00,250.93,251.7,249.01,251.51,47888.0,250.2235,250.9914,248.3089,250.8019,47888.0
2025-05-19 09:40:00,251.79,252.59,251.51,252.39,50872.0,251.0811,251.8789,250.8019,251.6794,50872.0
2025-05-19 09:50:00,252.44,253.0,252.2,252.45,31810.0,251.7293,252.2877,251.49,251.7392,31810.0
2025-05-19 10:00:00,252.3,253.92,252.3,253.42,17703.0,251.5897,253.2051,251.5897,252.7065,17703.0
2025-05-19 10:10:00,253.42,253.98,253.3,253.35,11024.0,252.7065,253.2649,252.5869,252.6367,11024.0
2025-05-19 10:20:00,253.41,253.46,252.06,252.49,15526.0,252.6965,252.7464,251.3503,251.7791,15526.0
2025-05-19 10:30:00,252.73,253.03,252.29,252.51,14053.0,252.0185,252.3176,251.5797,251.7991,14053.0
2025-05-19 10:40:00,252.72,253.0,252.48,252.9,8434.0,252.0085,252.2877,251.7692,252.188,8434.0
2025-05-19 10:50:00,252.77,253.14,252.49,252.55,11683.0,252.0583,252.4273,251.7791,251.839,11683.0
2025-05-19 11:00:00,252.67,253.32,252.52,253.21,7458.0,251.9586,252.6068,251.809,252.4971,7458.0
2025-05-19 11:10:00,253.49,253.51,252.73,252.88,10902.0,252.7763,252.7963,252.0185,252.168,10902.0
2025-05-19 11:20:00,252.88,253.39,252.84,253.12,8655.0,252.168,252.6766,252.1281,252.4074,8655.0
2025-05-19 11:30:00,253.11,253.81,252.97,253.67,6439.0,252.3974,253.0954,252.2578,252.9558,6439.0
2025-05-19 11:40:00,253.92,254.26,253.62,253.64,8295.0,253.2051,253.5442,252.906,252.9259,8295.0
2025-05-19 11:50:00,253.5,253.52,252.99,253.25,5447.0,252.7863,252.8062,252.2777,252.537,5447.0
2025-05-19 12:00:00,253.38,253.9,253.25,253.77,3191.0,252.6666,253.1852,252.537,253.0555,3191.0
2025-05-19 12:10:00,253.82,253.85,253.27,253.27,6291.0,253.1054,253.1353,252.5569,252.5569,6291.0
2025-05-19 12:20:00,253.27,254.21,253.27,254.21,10644.0,252.5569,253.4943,252.5569,253.4943,10644.0
2025-05-19 12:30:00,254.19,254.19,253.91,254.15,4191.0,253.4743,253.4743,253.1951,253.4345,4191.0
2025-05-19 12:40:00,254.09,254.12,253.89,254.01,8821.0,253.3746,253.4045,253.1752,253.2949,8821.0
2025-05-19 12:50:00,254.11,254.39,253.98,254.3,14568.0,253.3946,253.6738,253.2649,253.584,14568.0
2025-05-19 13:00:00,254.27,254.8,254.14,254.6,9600.0,253.5541,254.0826,253.4245,253.8832,9600.0
2025-05-19 13:10:00,254.59,254.69,254.11,254.2,6960.0,253.8732,253.9729,253.3946,253.4843,6960.0
2025-05-19 13:20:00,254.09,254.23,253.73,254.08,5316.0,253.3746,253.5142,253.0156,253.3647,5316.0
2025-05-19 13:30:00,254.02,254.45,253.86,254.33,7069.0,253.3048,253.7336,253.1453,253.614,7069.0
2025-05-19 13:40:00,254.2,255.21,253.63,253.98,36071.0,253.4843,254.4915,252.9159,253.2649,36071.0
2025-05-19 13:50:00,254.02,254.41,253.94,254.0,9665.0,253.3048,253.6937,253.2251,253.2849,9665.0
2025-05-19 14:00:00,253.92,254.52,253.77,254.25,14912.0,253.2051,253.8034,253.0555,253.5342,14912.0
2025-05-19 14:10:00,254.25,254.25,253.65,253.95,8220.0,253.5342,253.5342,252.9359,253.235,8220.0
2025-05-19 14:20:00,253.91,254.2,253.69,253.8,6934.0,253.1951,253.4843,252.9758,253.0854,6934.0
2025-05-19 14:30:00,253.7,253.98,253.44,253.81,9783.0,252.9857,253.2649,252.7265,253.0954,9783.0
2025-05-19 14:40:00,253.8,254.09,253.79,254.07,7482.0,253.0854,253.3746,253.0755,253.3547,7482.0
2025-05-19 14:50:00,254.07,254.21,253.98,254.08,16289.0,253.3547,253.4943,253.2649,253.3647,16289.0
2025-05-19 15:00:00,254.08,254.19,253.77,253.85,5247.0,253.3647,253.4743,253.0555,253.1353,5247.0
2025-05-19 15:10:00,253.95,254.12,253.52,253.53,11142.0,253.235,253.4045,252.8062,252.8162,11142.0
2025-05-19 15:20:00,253.52,253.64,253.32,253.64,11396.0,252.8062,252.9259,252.6068,252.9259,11396.0
2025-05-19 15:30:00,253.5,253.75,253.29,253.44,9810.0,252.7863,253.0356,252.5769,252.7265,9810.0
2025-05-19 15:40:00,253.44,253.55,253.06,253.44,19733.0,252.7265,252.8362,252.3475,252.7265,19733.0
2025-05-19 15:50:00,253.44,254.06,253.23,253.88,75918.0,252.7265,253.3447,252.5171,253.1652,75918.0
2025-05-20 09:30:00,248.35,250.17,246.3,248.52,108925.0,247.6508,249.4657,245.6066,247.8203,108925.0
2025-05-20 09:40:00,248.72,248.86,247.01,247.24,20940.0,248.0197,248.1594,246.3146,246.5439,20940.0
2025-05-20 09:50:00,247.3,249.09,247.0,248.9,32639.0,246.6037,248.3887,246.3046,248.1992,32639.0
2025-05-20 10:00:00,249.0,249.39,248.6,249.13,27481.0,248.299,248.6879,247.9001,248.4286,27481.0
2025-05-20 10:10:00,249.02,249.26,248.85,249.19,17226.0,248.3189,248.5582,248.1494,248.4884,17226.0
2025-05-20 10:20:00,249.19,250.11,248.95,249.45,26297.0,248.4884,249.4058,248.2491,248.7477,26297.0
2025-05-20 10:30:00,249.45,250.14,249.12,250.14,6709.0,248.7477,249.4358,248.4186,249.4358,6709.0
2025-05-20 10:40:00,250.16,250.95,250.15,250.17,20282.0,249.4557,250.2435,249.4457,249.4657,20282.0
2025-05-20 10:50:00,250.48,250.48,249.41,249.41,5050.0,249.7748,249.7748,248.7078,248.7078,5050.0
2025-05-20 11:00:00,249.4,250.38,249.28,250.38,19340.0,248.6978,249.6751,248.5782,249.6751,19340.0
2025-05-20 11:10:00,250.28,250.64,250.25,250.49,11076.0,249.5754,249.9343,249.5454,249.7848,11076.0
2025-05-20 11:20:00,250.49,250.71,250.2,250.7,9194.0,249.7848,250.0041,249.4956,249.9942,9194.0
2025-05-20 11:30:00,250.69,251.0,250.41,250.9,12152.0,249.9842,250.2933,249.705,250.1936,12152.0
2025-05-20 11:40:00,250.85,251.07,250.5,250.98,21531.0,250.1438,250.3631,249.7947,250.2734,21531.0
2025-05-20 11:50:00,250.99,251.26,250.82,251.14,5653.0,250.2834,250.5526,250.1138,250.4329,5653.0
2025-05-20 12:00:00,251.15,251.16,250.38,250.38,11238.0,250.4429,250.4529,249.6751,249.6751,11238.0
2025-05-20 12:10:00,250.37,250.44,250.02,250.19,4730.0,249.6651,249.7349,249.3161,249.4856,4730.0
2025-05-20 12:20:00,250.02,250.36,249.52,249.63,5748.0,249.3161,249.6551,248.8175,248.9272,5748.0
2025-05-20 12:30:00,249.5,249.74,249.34,249.5,10502.0,248.7976,249.0369,248.638,248.7976,10502.0
2025-05-20 12:40:00,249.58,249.91,249.41,249.86,9360.0,248.8773,249.2064,248.7078,249.1565,9360.0
2025-05-20 12:50:00,250.0,250.22,250.0,250.14,16098.0,249.2961,249.5155,249.2961,249.4358,16098.0
2025-05-20 13:00:00,250.13,250.25,249.9,249.9,4993.0,249.4258,249.5454,249.1964,249.1964,4993.0
2025-05-20 13:10:00,249.84,250.05,249.67,249.67,3706.0,249.1366,249.346,248.9671,248.9671,3706.0
2025-05-20 13:20:00,249.66,249.7,249.19,249.63,4412.0,248.9571,248.997,248.4884,248.9272,4412.0
2025-05-20 13:30:00,249.45,249.91,249.37,249.84,6808.0,248.7477,249.2064,248.6679,249.1366,6808.0
2025-05-20 13:40:00,249.92,249.94,249.6,249.6,7950.0,249.2164,249.2363,248.8973,248.8973,7950.0
2025-05-20 13:50:00,249.49,249.53,249.19,249.4,15355.0,248.7876,248.8275,248.4884,248.6978,15355.0
2025-05-20 14:00:00,249.33,249.33,248.94,248.98,6537.0,248.628,248.628,248.2391,248.279,6537.0
2025-05-20 14:10:00,249.07,249.09,248.45,248.62,8050.0,248.3688,248.3887,247.7505,247.92,8050.0
2025-05-20 14:20:00,248.46,248.51,247.72,247.72,20348.0,247.7605,247.8103,247.0226,247.0226,20348.0
2025-05-20 14:30:00,247.72,248.65,247.66,248.63,22865.0,247.0226,247.9499,246.9627,247.93,22865.0
2025-05-20 14:40:00,248.62,248.62,248.01,248.2,5861.0,247.92,247.92,247.3117,247.5012,5861.0
2025-05-20 14:50:00,248.3,248.3,247.95,247.99,10566.0,247.6009,247.6009,247.2519,247.2918,10566.0
2025-05-20 15:00:00,248.0,248.04,247.5,248.02,12354.0,247.3018,247.3417,246.8032,247.3217,12354.0
2025-05-20 15:10:00,247.93,248.52,247.89,248.37,9051.0,247.232,247.8203,247.1921,247.6707,9051.0
2025-05-20 15:20:00,248.41,248.75,248.32,248.62,9642.0,247.7106,248.0497,247.6209,247.92,9642.0
2025-05-20 15:30:00,248.55,248.87,248.45,248.75,23118.0,247.8502,248.1693,247.7505,248.0497,23118.0
2025-05-20 15:40:00,248.78,248.96,248.63,248.75,14895.0,248.0796,248.2591,247.93,248.0497,14895.0
2025-05-20 15:50:00,248.74,249.28,248.62,249.09,64749.0,248.0397,248.5782,247.92,248.3887,64749.0
2025-05-21 09:30:00,246.65,247.15,242.26,243.51,82989.0,245.9556,246.4542,241.5779,242.8244,82989.0
2025-05-21 09:40:00,244.04,244.95,243.53,243.72,32819.0,243.3529,244.2604,242.8444,243.0338,32819.0
2025-05-21 09:50:00,243.8,244.15,243.0,243.0,32049.0,243.1136,243.4626,242.3159,242.3159,32049.0
2025-05-21 10:00:00,243.09,244.09,242.79,243.75,21581.0,242.4056,243.4028,242.1064,243.0637,21581.0
2025-05-21 10:10:00,243.52,243.53,242.68,242.84,9667.0,242.8344,242.8444,241.9968,242.1563,9667.0
2025-05-21 10:20:00,242.84,243.64,242.61,242.61,11269.0,242.1563,242.9541,241.927,241.927,11269.0
2025-05-21 10:30:00,242.5,242.93,242.26,242.72,16849.0,241.8173,242.246,241.5779,242.0366,16849.0
2025-05-21 10:40:00,242.72,243.07,242.55,242.86,19317.0,242.0366,242.3857,241.8671,242.1762,19317.0
2025-05-21 10:50:00,242.88,243.36,242.68,243.2,9025.0,242.1962,242.6748,241.9968,242.5153,9025.0
2025-05-21 11:00:00,242.97,243.37,242.77,243.2,13686.0,242.2859,242.6848,242.0865,242.5153,13686.0
2025-05-21 11:10:00,243.09,243.21,242.83,243.08,21179.0,242.4056,242.5253,242.1463,242.3956,21179.0
2025-05-21 11:20:00,242.91,243.06,242.51,242.8,14482.0,242.2261,242.3757,241.8272,242.1164,14482.0
2025-05-21 11:30:00,242.74,243.65,242.73,243.3,12192.0,242.0566,242.964,242.0466,242.615,12192.0
2025-05-21 11:40:00,243.04,243.49,242.94,243.27,13706.0,242.3557,242.8045,242.256,242.5851,13706.0
2025-05-21 11:50:00,243.24,243.67,243.11,243.12,9488.0,242.5552,242.984,242.4255,242.4355,9488.0
2025-05-21 12:00:00,243.28,243.62,243.13,243.61,6881.0,242.5951,242.9341,242.4455,242.9241,6881.0
2025-05-21 12:10:00,243.51,243.51,243.0,243.0,6758.0,242.8244,242.8244,242.3159,242.3159,6758.0
2025-05-21 12:20:00,242.86,243.01,242.57,242.94,8070.0,242.1762,242.3258,241.8871,242.256,8070.0
2025-05-21 12:30:00,242.85,243.06,242.62,242.81,8226.0,242.1663,242.3757,241.9369,242.1264,8226.0
2025-05-21 12:40:00,242.8,243.25,242.65,243.22,6566.0,242.1164,242.5651,241.9668,242.5352,6566.0
2025-05-21 12:50:00,243.22,243.3,242.57,242.6,10191.0,242.5352,242.615,241.8871,241.917,10191.0
2025-05-21 13:00:00,242.74,242.95,242.18,242.2,10156.0,242.0566,242.266,241.4982,241.5181,10156.0
2025-05-21 13:10:00,242.17,242.23,240.88,241.29,19049.0,241.4882,241.548,240.2018,240.6107,19049.0
2025-05-21 13:20:00,241.31,241.31,239.23,239.28,39967.0,240.6306,240.6306,238.5565,238.6063,39967.0
2025-05-21 13:30:00,239.28,241.33,238.95,241.25,17092.0,238.6063,240.6506,238.2773,240.5708,17092.0
2025-05-21 13:40:00,241.29,241.31,240.66,240.95,22668.0,240.6107,240.6306,239.9824,240.2716,22668.0
2025-05-21 13:50:00,240.87,241.15,239.9,240.32,11868.0,240.1918,240.4711,239.2246,239.6434,11868.0
2025-05-21 14:00:00,240.26,240.37,239.58,240.27,19062.0,239.5836,239.6933,238.9055,239.5935,19062.0
2025-05-21 14:10:00,240.31,240.31,239.51,239.63,12291.0,239.6334,239.6334,238.8357,238.9553,12291.0
2025-05-21 14:20:00,239.74,239.84,239.14,239.43,7406.0,239.065,239.1647,238.4667,238.7559,7406.0
2025-05-21 14:30:00,239.41,239.96,239.4,239.65,11087.0,238.736,239.2844,238.726,238.9753,11087.0
2025-05-21 14:40:00,239.55,239.88,239.13,239.35,12781.0,238.8756,239.2046,238.4567,238.6761,12781.0
2025-05-21 14:50:00,239.06,239.11,238.34,238.5,21644.0,238.3869,238.4368,237.669,237.8285,21644.0
2025-05-21 15:00:00,238.5,238.74,237.44,237.44,22704.0,237.8285,238.0678,236.7715,236.7715,22704.0
2025-05-21 15:10:00,237.47,237.9,237.12,237.57,27174.0,236.8014,237.2302,236.4524,236.9011,27174.0
2025-05-21 15:20:00,237.55,237.65,236.47,236.74,28569.0,236.8812,236.9809,235.8042,236.0735,28569.0
2025-05-21 15:30:00,236.91,237.86,236.82,237.82,39817.0,236.243,237.1903,236.1533,237.1504,39817.0
2025-05-21 15:40:00,237.72,238.13,237.52,237.67,29935.0,237.0507,237.4596,236.8513,237.0009,29935.0
2025-05-21 15:50:00,237.81,237.93,237.47,237.76,158742.0,237.1405,237.2601,236.8014,237.0906,158742.0
2025-05-22 09:30:00,237.53,239.16,237.03,237.87,27060.0,236.8613,238.4867,236.3627,237.2003,27060.0
2025-05-22 09:40:00,238.01,238.45,237.47,237.94,13033.0,237.3399,237.7787,236.8014,237.2701,13033.0
2025-05-22 09:50:00,237.76,239.02,237.59,238.86,22270.0,237.0906,238.3471,236.9211,238.1875,22270.0
2025-05-22 10:00:00,238.76,239.19,238.34,238.54,17394.0,238.0878,238.5166,237.669,237.8684,17394.0
2025-05-22 10:10:00,238.67,238.67,237.26,237.82,11792.0,237.998,237.998,236.592,237.1504,11792.0
2025-05-22 10:20:00,237.7,237.85,236.73,237.14,15115.0,237.0308,237.1804,236.0635,236.4724,15115.0
2025-05-22 10:30:00,237.14,237.79,237.04,237.55,6323.0,236.4724,237.1205,236.3726,236.8812,6323.0
2025-05-22 10:40:00,237.08,237.52,236.47,236.5,16632.0,236.4125,236.8513,235.8042,235.8342,16632.0
2025-05-22 10:50:00,236.47,237.03,235.85,236.65,33616.0,235.8042,236.3627,235.186,235.9837,33616.0
2025-05-22 11:00:00,236.66,237.76,236.65,237.76,14809.0,235.9937,237.0906,235.9837,237.0906,14809.0
2025-05-22 11:10:00,237.54,238.02,236.97,237.08,4876.0,236.8712,237.3499,236.3028,236.4125,4876.0
2025-05-22 11:20:00,237.08,237.64,236.99,237.31,12862.0,236.4125,236.9709,236.3228,236.6419,12862.0
2025-05-22 11:30:00,237.23,238.14,237.19,238.02,8769.0,236.5621,237.4695,236.5222,237.3499,8769.0
2025-05-22 11:40:00,237.97,238.29,237.5,237.68,6265.0,237.3,237.6191,236.8313,237.0108,6265.0
2025-05-22 11:50:00,237.5,237.83,237.43,237.72,5413.0,236.8313,237.1604,236.7615,237.0507,5413.0
2025-05-22 12:00:00,237.9,238.04,237.62,238.04,7032.0,237.2302,237.3698,236.951,237.3698,7032.0
2025-05-22 12:10:00,237.92,238.3,237.69,237.87,7605.0,237.2502,237.6291,237.0208,237.2003,7605.0
2025-05-22 12:20:00,237.79,238.04,237.44,237.46,11607.0,237.1205,237.3698,236.7715,236.7915,11607.0
2025-05-22 12:30:00,237.4,237.65,237.37,237.47,5864.0,236.7316,236.9809,236.7017,236.8014,5864.0
2025-05-22 12:40:00,237.62,237.75,237.46,237.61,9309.0,236.951,237.0806,236.7915,236.941,9309.0
2025-05-22 12:50:00,237.67,237.67,237.09,237.09,3605.0,237.0009,237.0009,236.4225,236.4225,3605.0
2025-05-22 13:00:00,237.06,237.41,237.02,237.03,4198.0,236.3926,236.7416,236.3527,236.3627,4198.0
2025-05-22 13:10:00,237.0,237.7,236.7,237.7,5229.0,236.3327,237.0308,236.0336,237.0308,5229.0
2025-05-22 13:20:00,237.61,238.0,237.5,237.82,5428.0,236.941,237.3299,236.8313,237.1504,5428.0
2025-05-22 13:30:00,237.73,238.1,237.56,237.91,7112.0,237.0607,237.4296,236.8912,237.2402,7112.0
2025-05-22 13:40:00,237.95,238.27,237.86,238.0,9490.0,237.2801,237.5992,237.1903,237.3299,9490.0
2025-05-22 13:50:00,237.98,238.23,237.73,237.77,6900.0,237.31,237.5593,237.0607,237.1006,6900.0
2025-05-22 14:00:00,237.9,238.36,237.81,238.16,11482.0,237.2302,237.6889,237.1405,237.4895,11482.0
2025-05-22 14:10:00,238.03,238.57,238.03,238.38,9124.0,237.3598,237.8983,237.3598,237.7089,9124.0
2025-05-22 14:20:00,238.61,238.77,238.33,238.47,16263.0,237.9382,238.0978,237.659,237.7986,16263.0
2025-05-22 14:30:00,238.35,238.66,238.25,238.41,9531.0,237.6789,237.9881,237.5792,237.7388,9531.0
2025-05-22 14:40:00,238.4,238.68,238.37,238.6,8356.0,237.7288,238.008,237.6989,237.9282,8356.0
2025-05-22 14:50:00,238.56,238.84,238.54,238.78,6610.0,237.8884,238.1676,237.8684,238.1077,6610.0
2025-05-22 15:00:00,238.69,239.17,238.65,238.79,7677.0,238.018,238.4966,237.9781,238.1177,7677.0
2025-05-22 15:10:00,238.99,239.35,238.83,239.29,17934.0,238.3171,238.6761,238.1576,238.6163,17934.0
2025-05-22 15:20:00,239.29,239.84,239.19,239.63,15336.0,238.6163,239.1647,238.5166,238.9553,15336.0
2025-05-22 15:30:00,239.62,239.81,239.41,239.57,20718.0,238.9454,239.1348,238.736,238.8955,20718.0
2025-05-22 15:40:00,239.56,239.6,238.88,239.24,24584.0,238.8855,238.9254,238.2075,238.5664,24584.0
2025-05-22 15:50:00,239.49,239.49,238.27,238.37,91492.0,238.8157,238.8157,237.5992,237.6989,91492.0
2025-05-23 09:30:00,233.0,237.65,232.6,237.58,69999.0,232.344,236.9809,231.9451,236.9111,69999.0
2025-05-23 09:40:00,237.61,237.99,237.39,237.71,34641.0,236.941,237.32,236.7216,237.0407,34641.0
2025-05-23 09:50:00,237.82,238.69,237.78,238.36,21608.0,237.1504,238.018,237.1105,237.6889,21608.0
2025-05-23 10:00:00,238.52,239.21,238.48,238.9,9296.0,237.8485,238.5365,237.8086,238.2274,9296.0
2025-05-23 10:10:00,238.84,239.44,238.59,238.76,8204.0,238.1676,238.7659,237.9183,238.0878,8204.0
2025-05-23 10:20:00,238.66,239.12,238.42,238.84,11937.0,237.9881,238.4468,237.7487,238.1676,11937.0
2025-05-23 10:30:00,238.66,239.44,238.66,239.15,8386.0,237.9881,238.7659,237.9881,238.4767,8386.0
2025-05-23 10:40:00,239.15,239.97,239.15,239.87,6320.0,238.4767,239.2944,238.4767,239.1947,6320.0
2025-05-23 10:50:00,239.96,239.96,238.93,238.93,7053.0,239.2844,239.2844,238.2573,238.2573,7053.0
2025-05-23 11:00:00,238.97,239.5,238.8,239.06,34489.0,238.2972,238.8257,238.1277,238.3869,34489.0
2025-05-23 11:10:00,239.24,239.24,238.47,238.88,4010.0,238.5664,238.5664,237.7986,238.2075,4010.0
2025-05-23 11:20:00,239.24,239.96,239.24,239.95,16937.0,238.5664,239.2844,238.5664,239.2744,16937.0
2025-05-23 11:30:00,239.92,240.1,239.63,239.78,32672.0,239.2445,239.424,238.9553,239.1049,32672.0
2025-05-23 11:40:00,239.55,239.82,239.42,239.63,15151.0,238.8756,239.1448,238.7459,238.9553,15151.0
2025-05-23 11:50:00,239.63,239.63,238.92,239.05,9964.0,238.9553,238.9553,238.2473,238.377,9964.0
2025-05-23 12:00:00,239.23,239.73,239.1,239.34,3444.0,238.5565,239.0551,238.4268,238.6662,3444.0
2025-05-23 12:10:00,239.4,239.5,239.2,239.33,8316.0,238.726,238.8257,238.5266,238.6562,8316.0
2025-05-23 12:20:00,239.34,239.86,239.31,239.69,21521.0,238.6662,239.1847,238.6362,239.0152,21521.0
2025-05-23 12:30:00,239.68,240.03,239.43,240.0,22260.0,239.0052,239.3542,238.7559,239.3243,22260.0
2025-05-23 12:40:00,239.98,240.31,239.81,240.23,8624.0,239.3044,239.6334,239.1348,239.5537,8624.0
2025-05-23 12:50:00,240.23,240.23,239.78,239.81,7005.0,239.5537,239.5537,239.1049,239.1348,7005.0
2025-05-23 13:00:00,239.81,240.1,239.76,240.02,28508.0,239.1348,239.424,239.085,239.3442,28508.0
2025-05-23 13:10:00,240.02,240.73,239.96,240.73,14012.0,239.3442,240.0522,239.2844,240.0522,14012.0
2025-05-23 13:20:00,240.59,241.36,240.59,241.29,36803.0,239.9126,240.6805,239.9126,240.6107,36803.0
2025-05-23 13:30:00,241.06,241.27,240.68,240.73,7363.0,240.3813,240.5907,240.0024,240.0522,7363.0
2025-05-23 13:40:00,240.78,240.78,240.26,240.41,4565.0,240.1021,240.1021,239.5836,239.7331,4565.0
2025-05-23 13:50:00,240.5,240.78,240.44,240.47,11070.0,239.8229,240.1021,239.7631,239.793,11070.0
2025-05-23 14:00:00,240.54,241.2,240.52,241.06,10880.0,239.8628,240.5209,239.8428,240.3813,10880.0
2025-05-23 14:10:00,240.86,241.18,240.56,240.61,8064.0,240.1819,240.501,239.8827,239.9326,8064.0
2025-05-23 14:20:00,240.58,240.67,240.07,240.42,15020.0,239.9027,239.9924,239.3941,239.7431,15020.0
2025-05-23 14:30:00,240.42,241.11,240.41,240.71,11126.0,239.7431,240.4312,239.7331,240.0323,11126.0
2025-05-23 14:40:00,240.63,240.93,240.43,240.71,3667.0,239.9525,240.2517,239.7531,240.0323,3667.0
2025-05-23 14:50:00,240.71,240.91,240.7,240.81,4911.0,240.0323,240.2317,240.0223,240.132,4911.0
2025-05-23 15:00:00,240.81,240.86,240.48,240.68,11651.0,240.132,240.1819,239.8029,240.0024,11651.0
2025-05-23 15:10:00,240.68,241.05,240.62,240.67,12736.0,240.0024,240.3713,239.9426,239.9924,12736.0
2025-05-23 15:20:00,240.72,240.72,240.12,240.33,13143.0,240.0423,240.0423,239.444,239.6534,13143.0
2025-05-23 15:30:00,240.28,240.62,240.12,240.59,16237.0,239.6035,239.9426,239.444,239.9126,16237.0
2025-05-23 15:40:00,240.64,240.69,240.24,240.24,11143.0,239.9625,240.0124,239.5636,239.5636,11143.0
2025-05-23 15:50:00,240.22,240.51,239.64,240.14,48885.0,239.5437,239.8329,238.9653,239.4639,48885.0
2025-05-27 09:30:00,245.83,247.59,245.83,246.86,101094.0,245.1379,246.8929,245.1379,246.165,101094.0
2025-05-27 09:40:00,247.14,248.79,246.83,248.34,48542.0,246.4442,248.0896,246.1351,247.6408,48542.0
2025-05-27 09:50:00,248.39,250.52,248.2,250.44,58643.0,247.6907,249.8147,247.5012,249.7349,58643.0
2025-05-27 10:00:00,250.24,251.07,250.09,250.94,71735.0,249.5355,250.3631,249.3859,250.2335,71735.0
2025-05-27 10:10:00,250.9,252.0,250.89,251.8,45163.0,250.1936,251.2905,250.1836,251.0911,45163.0
2025-05-27 10:20:00,251.79,252.53,251.66,252.24,31518.0,251.0811,251.819,250.9515,251.5298,31518.0
2025-05-27 10:30:00,252.26,252.76,251.93,252.76,28920.0,251.5498,252.0484,251.2207,252.0484,28920.0
2025-05-27 10:40:00,252.61,253.81,252.6,253.62,22366.0,251.8988,253.0954,251.8888,252.906,22366.0
2025-05-27 10:50:00,253.69,254.06,253.25,253.49,34307.0,252.9758,253.3447,252.537,252.7763,34307.0
2025-05-27 11:00:00,253.39,254.44,253.39,254.01,26411.0,252.6766,253.7236,252.6766,253.2949,26411.0
2025-05-27 11:10:00,254.01,254.75,253.89,254.52,32210.0,253.2949,254.0328,253.1752,253.8034,32210.0
2025-05-27 11:20:00,254.47,254.56,254.28,254.44,30295.0,253.7536,253.8433,253.5641,253.7236,30295.0
2025-05-27 11:30:00,254.44,254.7,253.89,254.0,39267.0,253.7236,253.9829,253.1752,253.2849,39267.0
2025-05-27 11:40:00,253.94,254.78,253.8,254.7,20280.0,253.2251,254.0627,253.0854,253.9829,20280.0
2025-05-27 11:50:00,254.7,255.25,254.7,255.05,58855.0,253.9829,254.5314,253.9829,254.3319,58855.0
2025-05-27 12:00:00,255.13,255.7,255.02,255.47,15967.0,254.4117,254.9801,254.302,254.7507,15967.0
2025-05-27 12:10:00,255.38,255.43,254.0,254.65,18781.0,254.661,254.7109,253.2849,253.9331,18781.0
2025-05-27 12:20:00,254.61,254.92,254.47,254.81,10698.0,253.8932,254.2023,253.7536,254.0926,10698.0
2025-05-27 12:30:00,254.83,255.52,254.75,255.52,36758.0,254.1125,254.8006,254.0328,254.8006,36758.0
2025-05-27 12:40:00,255.59,255.7,255.25,255.46,11896.0,254.8704,254.9801,254.5314,254.7408,11896.0
2025-05-27 12:50:00,255.45,255.57,254.62,254.85,27346.0,254.7308,254.8505,253.9031,254.1325,27346.0
2025-05-27 13:00:00,254.8,255.69,254.63,255.45,28169.0,254.0826,254.9701,253.9131,254.7308,28169.0
2025-05-27 13:10:00,255.54,256.41,255.19,256.37,54445.0,254.8205,255.6881,254.4715,255.6482,54445.0
2025-05-27 13:20:00,256.22,256.72,255.84,256.3,24594.0,255.4986,255.9972,255.1197,255.5784,24594.0
2025-05-27 13:30:00,256.17,256.33,255.41,255.48,35293.0,255.4488,255.6083,254.6909,254.7607,35293.0
2025-05-27 13:40:00,255.35,255.77,255.18,255.53,30000.0,254.6311,255.0499,254.4616,254.8106,30000.0
2025-05-27 13:50:00,255.53,255.86,255.49,255.76,10468.0,254.8106,255.1396,254.7707,255.0399,10468.0
2025-05-27 14:00:00,255.8,256.3,255.62,256.06,23936.0,255.0798,255.5784,254.9003,255.3391,23936.0
2025-05-27 14:10:00,256.1,256.11,255.26,255.32,21833.0,255.379,255.3889,254.5413,254.6012,21833.0
2025-05-27 14:20:00,255.26,255.29,254.95,255.13,18916.0,254.5413,254.5713,254.2322,254.4117,18916.0
2025-05-27 14:30:00,255.13,255.28,254.77,254.85,22731.0,254.4117,254.5613,254.0527,254.1325,22731.0
2025-05-27 14:40:00,254.72,255.09,254.44,254.45,20498.0,254.0029,254.3718,253.7236,253.7336,20498.0
2025-05-27 14:50:00,254.36,254.58,254.16,254.2,14650.0,253.6439,253.8633,253.4444,253.4843,14650.0
2025-05-27 15:00:00,254.16,254.55,254.16,254.48,17630.0,253.4444,253.8333,253.4444,253.7635,17630.0
2025-05-27 15:10:00,254.47,254.5,254.25,254.42,18401.0,253.7536,253.7835,253.5342,253.7037,18401.0
2025-05-27 15:20:00,254.37,254.62,254.31,254.53,25070.0,253.6538,253.9031,253.594,253.8134,25070.0
2025-05-27 15:30:00,254.51,254.83,254.47,254.67,29775.0,253.7934,254.1125,253.7536,253.953,29775.0
2025-05-27 15:40:00,254.73,255.09,254.65,255.05,32329.0,254.0128,254.3718,253.9331,254.3319,32329.0
2025-05-27 15:50:00,255.0,255.7,254.95,255.69,135479.0,254.2821,254.9801,254.2322,254.9701,135479.0
2025-05-28 09:30:00,254.78,254.87,252.63,254.38,56744.0,254.0627,254.1524,251.9187,253.6638,56744.0
2025-05-28 09:40:00,254.36,254.87,252.98,252.98,22376.0,253.6439,254.1524,252.2678,252.2678,22376.0
2025-05-28 09:50:00,253.08,254.1,252.7,254.0,31544.0,252.3675,253.3846,251.9885,253.2849,31544.0
2025-05-28 10:00:00,254.0,254.37,253.63,254.15,17648.0,253.2849,253.6538,252.9159,253.4345,17648.0
2025-05-28 10:10:00,253.62,253.62,252.78,253.48,14209.0,252.906,252.906,252.0683,252.7663,14209.0
2025-05-28 10:20:00,253.34,253.68,253.03,253.39,25432.0,252.6267,252.9658,252.3176,252.6766,25432.0
2025-05-28 10:30:00,253.4,253.69,253.19,253.19,18844.0,252.6866,252.9758,252.4772,252.4772,18844.0
2025-05-28 10:40:00,253.14,253.55,252.72,253.12,16032.0,252.4273,252.8362,252.0085,252.4074,16032.0
2025-05-28 10:50:00,253.13,253.26,252.66,252.73,12633.0,252.4173,252.547,251.9487,252.0185,12633.0
2025-05-28 11:00:00,252.95,253.22,252.82,252.82,13136.0,252.2378,252.5071,252.1082,252.1082,13136.0
2025-05-28 11:10:00,252.84,253.27,252.55,253.17,18007.0,252.1281,252.5569,251.839,252.4572,18007.0
2025-05-28 11:20:00,253.27,253.55,253.16,253.16,18730.0,252.5569,252.8362,252.4472,252.4472,18730.0
2025-05-28 11:30:00,253.2,253.33,252.96,253.27,8184.0,252.4871,252.6168,252.2478,252.5569,8184.0
2025-05-28 11:40:00,253.27,253.47,253.07,253.3,9361.0,252.5569,252.7564,252.3575,252.5869,9361.0
2025-05-28 11:50:00,253.26,253.49,252.75,252.75,8703.0,252.547,252.7763,252.0384,252.0384,8703.0
2025-05-28 12:00:00,252.83,253.56,252.82,253.4,16557.0,252.1182,252.8461,252.1082,252.6866,16557.0
2025-05-28 12:10:00,253.49,253.49,253.09,253.38,12040.0,252.7763,252.7763,252.3774,252.6666,12040.0
2025-05-28 12:20:00,253.39,253.54,253.18,253.49,6548.0,252.6766,252.8262,252.4672,252.7763,6548.0
2025-05-28 12:30:00,253.45,253.56,253.18,253.56,10646.0,252.7364,252.8461,252.4672,252.8461,10646.0
2025-05-28 12:40:00,253.5,253.65,253.32,253.38,5577.0,252.7863,252.9359,252.6068,252.6666,5577.0
2025-05-28 12:50:00,253.49,253.67,253.28,253.41,12383.0,252.7763,252.9558,252.5669,252.6965,12383.0
2025-05-28 13:00:00,253.47,253.79,253.35,253.55,12574.0,252.7564,253.0755,252.6367,252.8362,12574.0
2025-05-28 13:10:00,253.54,253.56,253.14,253.32,10413.0,252.8262,252.8461,252.4273,252.6068,10413.0
2025-05-28 13:20:00,253.32,253.33,253.01,253.26,13864.0,252.6068,252.6168,252.2977,252.547,13864.0
2025-05-28 13:30:00,253.26,253.65,253.1,253.61,14576.0,252.547,252.9359,252.3874,252.896,14576.0
2025-05-28 13:40:00,253.61,253.65,252.85,252.91,9175.0,252.896,252.9359,252.1381,252.198,9175.0
2025-05-28 13:50:00,252.89,253.28,252.85,253.16,5946.0,252.178,252.5669,252.1381,252.4472,5946.0
2025-05-28 14:00:00,253.16,253.43,253.15,253.36,18134.0,252.4472,252.7165,252.4373,252.6467,18134.0
2025-05-28 14:10:00,253.36,253.63,253.18,253.18,13593.0,252.6467,252.9159,252.4672,252.4672,13593.0
2025-05-28 14:20:00,253.32,253.43,253.04,253.31,15547.0,252.6068,252.7165,252.3276,252.5968,15547.0
2025-05-28 14:30:00,253.4,253.61,253.27,253.32,9753.0,252.6866,252.896,252.5569,252.6068,9753.0
2025-05-28 14:40:00,253.3,253.43,253.11,253.11,9694.0,252.5869,252.7165,252.3974,252.3974,9694.0
2025-05-28 14:50:00,253.11,253.11,252.15,253.03,17875.0,252.3974,252.3974,251.4401,252.3176,17875.0
2025-05-28 15:00:00,253.04,253.33,252.82,253.2,14068.0,252.3276,252.6168,252.1082,252.4871,14068.0
2025-05-28 15:10:00,253.06,253.45,252.71,252.87,61183.0,252.3475,252.7364,251.9985,252.1581,61183.0
2025-05-28 15:20:00,252.89,253.08,252.27,252.4,25648.0,252.178,252.3675,251.5598,251.6894,25648.0
2025-05-28 15:30:00,252.35,252.6,251.78,251.86,42847.0,251.6395,251.8888,251.0711,251.1509,42847.0
2025-05-28 15:40:00,251.81,251.97,251.51,251.64,51140.0,251.101,251.2606,250.8019,250.9315,51140.0
2025-05-28 15:50:00,251.63,251.67,250.75,250.8,262560.0,250.9216,250.9614,250.044,250.0939,262560.0
2025-05-29 09:30:00,251.3,253.66,251.06,252.04,49817.0,250.5925,252.9458,250.3532,251.3304,49817.0
2025-05-29 09:40:00,252.01,252.45,251.1,252.14,47184.0,251.3005,251.7392,250.393,251.4301,47184.0
2025-05-29 09:50:00,252.22,253.46,251.81,253.29,22216.0,251.5099,252.7464,251.101,252.5769,22216.0
2025-05-29 10:00:00,253.42,254.22,252.01,252.07,22344.0,252.7065,253.5043,251.3005,251.3603,22344.0
2025-05-29 10:10:00,252.27,253.05,252.14,252.39,15896.0,251.5598,252.3376,251.4301,251.6794,15896.0
2025-05-29 10:20:00,252.39,253.46,252.08,253.4,8063.0,251.6794,252.7464,251.3703,252.6866,8063.0
2025-05-29 10:30:00,253.31,253.95,252.89,252.93,11715.0,252.5968,253.235,252.178,252.2179,11715.0
2025-05-29 10:40:00,252.97,253.32,252.56,252.91,11463.0,252.2578,252.6068,251.8489,252.198,11463.0
2025-05-29 10:50:00,252.99,253.95,252.87,253.95,16223.0,252.2777,253.235,252.1581,253.235,16223.0
2025-05-29 11:00:00,253.79,253.87,252.38,252.38,11442.0,253.0755,253.1552,251.6694,251.6694,11442.0
2025-05-29 11:10:00,252.4,253.36,252.39,253.05,10156.0,251.6894,252.6467,251.6794,252.3376,10156.0
2025-05-29 11:20:00,253.05,253.32,252.84,252.96,7104.0,252.3376,252.6068,252.1281,252.2478,7104.0
2025-05-29 11:30:00,253.05,253.06,251.85,252.5,12231.0,252.3376,252.3475,251.1409,251.7891,12231.0
2025-05-29 11:40:00,252.28,253.21,251.93,253.04,11313.0,251.5697,252.4971,251.2207,252.3276,11313.0
2025-05-29 11:50:00,253.43,253.72,251.37,251.56,9858.0,252.7165,253.0057,250.6623,250.8518,9858.0
2025-05-29 12:00:00,251.66,252.12,251.49,251.92,8596.0,250.9515,251.4102,250.7819,251.2107,8596.0
2025-05-29 12:10:00,251.98,253.3,251.98,253.3,6988.0,251.2706,252.5869,251.2706,252.5869,6988.0
2025-05-29 12:20:00,253.29,253.54,253.16,253.35,6748.0,252.5769,252.8262,252.4472,252.6367,6748.0
2025-05-29 12:30:00,253.44,253.74,253.3,253.57,6357.0,252.7265,253.0256,252.5869,252.8561,6357.0
2025-05-29 12:40:00,253.59,254.04,253.55,253.76,7039.0,252.876,253.3248,252.8362,253.0456,7039.0
2025-05-29 12:50:00,253.89,254.5,253.62,254.37,11153.0,253.1752,253.7835,252.906,253.6538,11153.0
2025-05-29 13:00:00,254.25,254.65,253.83,253.83,8171.0,253.5342,253.9331,253.1154,253.1154,8171.0
2025-05-29 13:10:00,253.76,253.98,253.64,253.7,5270.0,253.0456,253.2649,252.9259,252.9857,5270.0
2025-05-29 13:20:00,253.7,253.86,253.32,253.52,10722.0,252.9857,253.1453,252.6068,252.8062,10722.0
2025-05-29 13:30:00,253.53,253.69,253.29,253.54,9566.0,252.8162,252.9758,252.5769,252.8262,9566.0
2025-05-29 13:40:00,253.66,253.8,253.25,253.26,9304.0,252.9458,253.0854,252.537,252.547,9304.0
2025-05-29 13:50:00,253.22,253.61,253.03,253.23,6328.0,252.5071,252.896,252.3176,252.5171,6328.0
2025-05-29 14:00:00,253.17,253.68,253.17,253.6,5583.0,252.4572,252.9658,252.4572,252.886,5583.0
2025-05-29 14:10:00,253.54,253.67,253.21,253.23,9452.0,252.8262,252.9558,252.4971,252.5171,9452.0
2025-05-29 14:20:00,253.23,253.27,252.89,253.08,12164.0,252.5171,252.5569,252.178,252.3675,12164.0
2025-05-29 14:30:00,253.25,254.04,253.13,253.79,12879.0,252.537,253.3248,252.4173,253.0755,12879.0
2025-05-29 14:40:00,253.9,253.99,253.69,253.95,8904.0,253.1852,253.2749,252.9758,253.235,8904.0
2025-05-29 14:50:00,253.92,254.13,253.52,253.73,18026.0,253.2051,253.4145,252.8062,253.0156,18026.0
2025-05-29 15:00:00,253.64,253.64,253.01,253.15,16045.0,252.9259,252.9259,252.2977,252.4373,16045.0
2025-05-29 15:10:00,253.25,253.6,252.97,253.57,16305.0,252.537,252.886,252.2578,252.8561,16305.0
2025-05-29 15:20:00,253.67,253.9,253.57,253.59,14000.0,252.9558,253.1852,252.8561,252.876,14000.0
2025-05-29 15:30:00,253.68,254.11,253.67,253.97,16465.0,252.9658,253.3946,252.9558,253.255,16465.0
2025-05-29 15:40:00,253.98,254.39,253.95,254.27,23631.0,253.2649,253.6738,253.235,253.5541,23631.0
2025-05-29 15:50:00,254.39,254.51,253.97,254.44,113518.0,253.6738,253.7934,253.255,253.7236,113518.0
2025-05-30 09:30:00,254.0,256.8,252.85,256.5,42922.0,253.2849,256.077,252.1381,255.7778,42922.0
2025-05-30 09:40:00,256.42,258.29,255.89,256.0,106919.0,255.6981,257.5628,255.1696,255.2793,106919.0
2025-05-30 09:50:00,255.5,255.52,254.39,254.61,43195.0,254.7807,254.8006,253.6738,253.8932,43195.0
2025-05-30 10:00:00,254.88,255.51,254.68,255.05,30607.0,254.1624,254.7906,253.963,254.3319,30607.0
2025-05-30 10:10:00,254.96,255.69,254.7,255.37,17414.0,254.2422,254.9701,253.9829,254.651,17414.0
2025-05-30 10:20:00,255.54,255.97,255.32,255.96,11828.0,254.8205,255.2493,254.6012,255.2394,11828.0
2025-05-30 10:30:00,255.85,256.51,255.84,256.44,16834.0,255.1297,255.7878,255.1197,255.718,16834.0
2025-05-30 10:40:00,256.38,256.49,256.01,256.38,21164.0,255.6582,255.7679,255.2892,255.6582,21164.0
2025-05-30 10:50:00,256.39,256.85,256.18,256.51,20310.0,255.6682,256.1269,255.4587,255.7878,20310.0
2025-05-30 11:00:00,256.52,257.0,256.4,256.68,15333.0,255.7978,256.2764,255.6781,255.9573,15333.0
2025-05-30 11:10:00,256.67,256.67,256.06,256.17,47752.0,255.9474,255.9474,255.3391,255.4488,47752.0
2025-05-30 11:20:00,256.27,256.85,256.19,256.83,9896.0,255.5485,256.1269,255.4687,256.1069,9896.0
2025-05-30 11:30:00,256.68,256.93,256.36,256.46,44287.0,255.9573,256.2066,255.6382,255.738,44287.0
2025-05-30 11:40:00,256.46,256.72,256.0,256.61,37270.0,255.738,255.9972,255.2793,255.8875,37270.0
2025-05-30 11:50:00,256.76,256.96,256.57,256.79,7980.0,256.0371,256.2365,255.8476,256.067,7980.0
2025-05-30 12:00:00,256.75,257.25,256.57,257.25,13862.0,256.0271,256.5257,255.8476,256.5257,13862.0
2025-05-30 12:10:00,257.21,257.41,256.64,256.92,12655.0,256.4858,256.6853,255.9175,256.1967,12655.0
2025-05-30 12:20:00,256.96,256.98,255.31,255.51,23107.0,256.2365,256.2565,254.5912,254.7906,23107.0
2025-05-30 12:30:00,255.44,255.69,254.15,255.69,74676.0,254.7208,254.9701,253.4345,254.9701,74676.0
2025-05-30 12:40:00,255.5,256.12,255.32,255.53,9804.0,254.7807,255.3989,254.6012,254.8106,9804.0
2025-05-30 12:50:00,255.45,255.52,254.9,255.17,8633.0,254.7308,254.8006,254.1823,254.4516,8633.0
2025-05-30 13:00:00,255.08,256.5,255.08,256.5,8974.0,254.3618,255.7778,254.3618,255.7778,8974.0
2025-05-30 13:10:00,256.28,256.55,255.78,256.06,5099.0,255.5585,255.8277,255.0599,255.3391,5099.0
2025-05-30 13:20:00,255.89,256.08,255.51,256.08,8210.0,255.1696,255.359,254.7906,255.359,8210.0
2025-05-30 13:30:00,256.19,256.32,255.9,255.9,6145.0,255.4687,255.5984,255.1795,255.1795,6145.0
2025-05-30 13:40:00,256.04,256.25,255.83,256.19,7243.0,255.3191,255.5285,255.1097,255.4687,7243.0
2025-05-30 13:50:00,256.29,256.78,256.29,256.6,12635.0,255.5684,256.0571,255.5684,255.8776,12635.0
2025-05-30 14:00:00,256.49,256.96,256.48,256.96,16030.0,255.7679,256.2365,255.7579,256.2365,16030.0
2025-05-30 14:10:00,256.81,257.37,256.77,257.37,7298.0,256.087,256.6454,256.0471,256.6454,7298.0
2025-05-30 14:20:00,257.16,257.51,257.11,257.33,10191.0,256.436,256.785,256.3861,256.6055,10191.0
2025-05-30 14:30:00,257.22,257.34,256.82,257.1,11880.0,256.4958,256.6155,256.0969,256.3762,11880.0
2025-05-30 14:40:00,257.13,257.32,256.99,257.32,7758.0,256.4061,256.5955,256.2665,256.5955,7758.0
2025-05-30 14:50:00,257.22,257.5,257.2,257.37,8322.0,256.4958,256.775,256.4759,256.6454,8322.0
2025-05-30 15:00:00,257.3,257.69,257.27,257.44,25390.0,256.5756,256.9645,256.5457,256.7152,25390.0
2025-05-30 15:10:00,257.38,258.15,257.35,258.14,12330.0,256.6554,257.4232,256.6255,257.4132,12330.0
2025-05-30 15:20:00,258.0,258.47,257.86,258.34,14374.0,257.2736,257.7423,257.134,257.6127,14374.0
2025-05-30 15:30:00,258.4,258.82,258.15,258.61,32461.0,257.6725,258.0913,257.4232,257.8819,32461.0
2025-05-30 15:40:00,258.56,258.57,257.46,257.46,35012.0,257.832,257.842,256.7351,256.7351,35012.0
2025-05-30 15:50:00,257.65,257.98,256.62,257.22,265838.0,256.9246,257.2537,255.8975,256.4958,265838.0
2025-06-02 09:30:00,254.76,257.5,253.6,256.11,42239.0,254.0427,256.775,252.886,255.3889,42239.0
2025-06-02 09:40:00,256.01,256.43,255.47,256.06,32964.0,255.2892,255.708,254.7507,255.3391,32964.0
2025-06-02 09:50:00,255.94,256.58,254.51,255.58,37223.0,255.2194,255.8576,253.7934,254.8604,37223.0
2025-06-02 10:00:00,255.54,256.27,254.94,256.06,34609.0,254.8205,255.5485,254.2222,255.3391,34609.0
2025-06-02 10:10:00,256.24,256.57,255.93,256.08,22704.0,255.5186,255.8476,255.2094,255.359,22704.0
2025-06-02 10:20:00,256.31,257.5,256.31,257.42,13630.0,255.5884,256.775,255.5884,256.6953,13630.0
2025-06-02 10:30:00,257.42,257.51,256.18,256.2,16883.0,256.6953,256.785,255.4587,255.4787,16883.0
2025-06-02 10:40:00,256.19,256.89,255.9,256.89,12735.0,255.4687,256.1667,255.1795,256.1667,12735.0
2025-06-02 10:50:00,256.9,257.32,256.52,257.25,12368.0,256.1767,256.5955,255.7978,256.5257,12368.0
2025-06-02 11:00:00,257.38,258.46,257.06,257.86,30924.0,256.6554,257.7323,256.3363,257.134,30924.0
2025-06-02 11:10:00,257.97,258.69,257.97,258.68,9726.0,257.2437,257.9617,257.2437,257.9517,9726.0
2025-06-02 11:20:00,258.68,258.78,257.67,257.93,22173.0,257.9517,258.0514,256.9446,257.2038,22173.0
2025-06-02 11:30:00,258.13,258.97,258.13,258.95,6332.0,257.4033,258.2409,257.4033,258.2209,6332.0
2025-06-02 11:40:00,258.97,259.85,258.85,259.85,37714.0,258.2409,259.1184,258.1212,259.1184,37714.0
2025-06-02 11:50:00,259.84,260.1,259.52,259.63,25589.0,259.1084,259.3677,258.7893,258.899,25589.0
2025-06-02 12:00:00,259.54,260.48,259.5,260.23,13598.0,258.8093,259.7466,258.7694,259.4973,13598.0
2025-06-02 12:10:00,260.38,260.76,260.27,260.71,14284.0,259.6469,260.0259,259.5372,259.976,14284.0
2025-06-02 12:20:00,260.7,260.93,260.48,260.53,13973.0,259.966,260.1954,259.7466,259.7965,13973.0
2025-06-02 12:30:00,260.6,260.81,260.38,260.59,9375.0,259.8663,260.0757,259.6469,259.8563,9375.0
2025-06-02 12:40:00,260.68,260.77,260.33,260.56,12678.0,259.9461,260.0358,259.5971,259.8264,12678.0
2025-06-02 12:50:00,260.65,261.23,260.63,261.23,11602.0,259.9162,260.4945,259.8962,260.4945,11602.0
2025-06-02 13:00:00,261.25,261.33,261.0,261.29,11118.0,260.5145,260.5942,260.2652,260.5544,11118.0
2025-06-02 13:10:00,261.28,261.44,261.05,261.42,10492.0,260.5444,260.7039,260.315,260.684,10492.0
2025-06-02 13:20:00,261.44,261.92,261.24,261.71,16115.0,260.7039,261.1826,260.5045,260.9732,16115.0
2025-06-02 13:30:00,261.71,261.92,261.36,261.61,27897.0,260.9732,261.1826,260.6242,260.8735,27897.0
2025-06-02 13:40:00,261.54,261.66,261.38,261.5,23719.0,260.8037,260.9233,260.6441,260.7638,23719.0
2025-06-02 13:50:00,261.5,261.78,260.86,261.3,29230.0,260.7638,261.043,260.1256,260.5643,29230.0
2025-06-02 14:00:00,261.32,261.51,260.94,261.4,14302.0,260.5843,260.7737,260.2053,260.664,14302.0
2025-06-02 14:10:00,261.5,262.0,261.27,261.87,16863.0,260.7638,261.2624,260.5344,261.1327,16863.0
2025-06-02 14:20:00,261.81,262.02,261.53,261.63,11990.0,261.0729,261.2823,260.7937,260.8934,11990.0
2025-06-02 14:30:00,261.6,261.76,261.21,261.25,11476.0,260.8635,261.023,260.4746,260.5145,11476.0
2025-06-02 14:40:00,261.25,261.39,260.98,261.06,12336.0,260.5145,260.6541,260.2452,260.325,12336.0
2025-06-02 14:50:00,261.06,261.93,261.06,261.73,28042.0,260.325,261.1926,260.325,260.9931,28042.0
2025-06-02 15:00:00,261.73,262.0,261.64,261.76,10498.0,260.9931,261.2624,260.9034,261.023,10498.0
2025-06-02 15:10:00,261.76,261.87,261.66,261.84,26960.0,261.023,261.1327,260.9233,261.1028,26960.0
2025-06-02 15:20:00,261.85,262.24,261.82,261.94,26579.0,261.1128,261.5017,261.0829,261.2025,26579.0
2025-06-02 15:30:00,262.01,262.1,261.81,262.01,18028.0,261.2723,261.3621,261.0729,261.2723,18028.0
2025-06-02 15:40:00,262.05,262.2,261.9,261.96,31539.0,261.3122,261.4618,261.1626,261.2225,31539.0
2025-06-02 15:50:00,262.03,262.31,261.63,261.97,125013.0,261.2923,261.5715,260.8934,261.2324,125013.0
2025-06-03 09:30:00,262.05,264.2,261.88,263.38,69398.0,261.3122,263.4562,261.1427,262.6385,69398.0
2025-06-03 09:40:00,263.5,264.65,263.36,264.53,41530.0,262.7581,263.9049,262.6185,263.7852,41530.0
2025-06-03 09:50:00,264.54,264.75,262.83,262.83,36852.0,263.7952,264.0046,262.09,262.09,36852.0
2025-06-03 10:00:00,262.96,265.29,262.95,264.91,40391.0,262.2197,264.5431,262.2097,264.1642,40391.0
2025-06-03 10:10:00,264.91,265.28,264.66,264.81,45521.0,264.1642,264.5331,263.9149,264.0644,45521.0
2025-06-03 10:20:00,264.81,265.32,264.58,265.32,28953.0,264.0644,264.573,263.8351,264.573,28953.0
2025-06-03 10:30:00,265.29,265.46,264.78,265.25,29357.0,264.5431,264.7126,264.0345,264.5032,29357.0
2025-06-03 10:40:00,265.22,265.63,265.16,265.63,19744.0,264.4733,264.8821,264.4135,264.8821,19744.0
2025-06-03 10:50:00,265.56,265.8,265.48,265.71,39263.0,264.8123,265.0517,264.7326,264.9619,39263.0
2025-06-03 11:00:00,265.79,266.12,265.1,265.1,37626.0,265.0417,265.3708,264.3536,264.3536,37626.0
2025-06-03 11:10:00,265.13,265.54,265.0,265.54,15221.0,264.3835,264.7924,264.2539,264.7924,15221.0
2025-06-03 11:20:00,265.6,265.86,265.18,265.2,28613.0,264.8522,265.1115,264.4334,264.4534,28613.0
2025-06-03 11:30:00,265.22,265.81,265.14,265.72,9689.0,264.4733,265.0616,264.3935,264.9719,9689.0
2025-06-03 11:40:00,265.69,266.35,265.69,266.31,20652.0,264.942,265.6001,264.942,265.5602,20652.0
2025-06-03 11:50:00,266.13,266.28,265.86,266.21,12436.0,265.3807,265.5303,265.1115,265.4605,12436.0
2025-06-03 12:00:00,266.23,266.51,266.09,266.51,13521.0,265.4805,265.7597,265.3408,265.7597,13521.0
2025-06-03 12:10:00,266.51,266.51,266.19,266.28,11619.0,265.7597,265.7597,265.4406,265.5303,11619.0
2025-06-03 12:20:00,266.28,266.67,266.21,266.47,8926.0,265.5303,265.9192,265.4605,265.7198,8926.0
2025-06-03 12:30:00,266.56,266.88,266.52,266.6,7321.0,265.8095,266.1286,265.7696,265.8494,7321.0
2025-06-03 12:40:00,266.52,266.59,266.22,266.36,11274.0,265.7696,265.8394,265.4705,265.6101,11274.0
2025-06-03 12:50:00,266.56,266.64,266.39,266.5,6639.0,265.8095,265.8893,265.64,265.7497,6639.0
2025-06-03 13:00:00,266.53,266.79,266.43,266.59,9147.0,265.7796,266.0389,265.6799,265.8394,9147.0
2025-06-03 13:10:00,266.64,266.83,266.58,266.58,8089.0,265.8893,266.0788,265.8295,265.8295,8089.0
2025-06-03 13:20:00,266.55,267.0,266.55,267.0,10681.0,265.7995,266.2483,265.7995,266.2483,10681.0
2025-06-03 13:30:00,267.09,267.14,266.75,267.05,12137.0,266.338,266.3879,265.999,266.2981,12137.0
2025-06-03 13:40:00,266.98,266.99,266.54,266.92,16791.0,266.2283,266.2383,265.7896,266.1685,16791.0
2025-06-03 13:50:00,266.75,266.97,266.57,266.94,11948.0,265.999,266.2184,265.8195,266.1885,11948.0
2025-06-03 14:00:00,267.01,267.07,266.55,266.7,18299.0,266.2583,266.3181,265.7995,265.9491,18299.0
2025-06-03 14:10:00,266.8,267.1,266.55,266.99,15054.0,266.0488,266.348,265.7995,266.2383,15054.0
2025-06-03 14:20:00,267.23,267.62,267.15,267.3,22418.0,266.4776,266.8665,266.3979,266.5474,22418.0
2025-06-03 14:30:00,267.25,267.29,266.68,266.72,25688.0,266.4976,266.5375,265.9292,265.9691,25688.0
2025-06-03 14:40:00,266.74,266.91,266.43,266.63,21554.0,265.989,266.1585,265.6799,265.8793,21554.0
2025-06-03 14:50:00,266.66,266.89,266.63,266.65,10756.0,265.9092,266.1386,265.8793,265.8993,10756.0
2025-06-03 15:00:00,266.63,266.67,266.32,266.53,20159.0,265.8793,265.9192,265.5702,265.7796,20159.0
2025-06-03 15:10:00,266.5,266.67,266.36,266.67,31196.0,265.7497,265.9192,265.6101,265.9192,31196.0
2025-06-03 15:20:00,266.69,266.85,266.47,266.8,20683.0,265.9392,266.0987,265.7198,266.0488,20683.0
2025-06-03 15:30:00,266.8,266.93,266.68,266.75,21985.0,266.0488,266.1785,265.9292,265.999,21985.0
2025-06-03 15:40:00,266.75,267.01,266.59,266.65,46229.0,265.999,266.2583,265.8394,265.8993,46229.0
2025-06-03 15:50:00,266.56,267.12,266.44,266.66,143976.0,265.8095,266.3679,265.6899,265.9092,143976.0
2025-06-04 09:30:00,267.67,268.79,266.19,266.66,38306.0,267.67,268.79,266.19,266.66,38306.0
2025-06-04 09:40:00,266.79,267.56,266.42,267.37,12312.0,266.79,267.56,266.42,267.37,12312.0
2025-06-04 09:50:00,267.38,267.38,265.41,265.55,15842.0,267.38,267.38,265.41,265.55,15842.0
2025-06-04 10:00:00,265.35,265.35,263.22,264.22,25598.0,265.35,265.35,263.22,264.22,25598.0
2025-06-04 10:10:00,264.23,265.21,264.23,265.21,14380.0,264.23,265.21,264.23,265.21,14380.0
2025-06-04 10:20:00,265.29,265.89,265.18,265.68,7300.0,265.29,265.89,265.18,265.68,7300.0
2025-06-04 10:30:00,266.05,266.36,265.76,265.76,5437.0,266.05,266.36,265.76,265.76,5437.0
2025-06-04 10:40:00,265.86,265.86,264.79,265.1,4492.0,265.86,265.86,264.79,265.1,4492.0
2025-06-04 10:50:00,264.85,265.55,264.5,265.37,4126.0,264.85,265.55,264.5,265.37,4126.0
2025-06-04 11:00:00,265.34,265.88,265.19,265.56,6688.0,265.34,265.88,265.19,265.56,6688.0
2025-06-04 11:10:00,265.54,267.24,265.22,266.97,22711.0,265.54,267.24,265.22,266.97,22711.0
2025-06-04 11:20:00,266.97,267.1,266.41,266.57,6418.0,266.97,267.1,266.41,266.57,6418.0
2025-06-04 11:30:00,266.5,266.98,266.29,266.69,4862.0,266.5,266.98,266.29,266.69,4862.0
2025-06-04 11:40:00,266.52,266.71,265.93,266.31,4065.0,266.52,266.71,265.93,266.31,4065.0
2025-06-04 11:50:00,266.18,266.76,266.02,266.11,6452.0,266.18,266.76,266.02,266.11,6452.0
2025-06-04 12:00:00,266.12,266.49,266.03,266.39,6612.0,266.12,266.49,266.03,266.39,6612.0
2025-06-04 12:10:00,266.33,266.42,266.05,266.42,3166.0,266.33,266.42,266.05,266.42,3166.0
2025-06-04 12:20:00,266.5,266.5,265.82,265.82,15506.0,266.5,266.5,265.82,265.82,15506.0
2025-06-04 12:30:00,266.03,266.24,265.93,265.94,1878.0,266.03,266.24,265.93,265.94,1878.0
2025-06-04 12:40:00,265.93,266.48,265.9,266.38,11937.0,265.93,266.48,265.9,266.38,11937.0
2025-06-04 12:50:00,266.45,266.55,266.27,266.37,2227.0,266.45,266.55,266.27,266.37,2227.0
2025-06-04 13:00:00,266.4,266.63,266.25,266.29,3411.0,266.4,266.63,266.25,266.29,3411.0
2025-06-04 13:10:00,266.31,266.31,265.68,265.8,5114.0,266.31,266.31,265.68,265.8,5114.0
2025-06-04 13:20:00,265.62,266.16,265.62,266.07,5711.0,265.62,266.16,265.62,266.07,5711.0
2025-06-04 13:30:00,265.96,266.0,265.65,265.65,3819.0,265.96,266.0,265.65,265.65,3819.0
2025-06-04 13:40:00,265.6,265.64,265.41,265.64,4682.0,265.6,265.64,265.41,265.64,4682.0
2025-06-04 13:50:00,265.58,265.77,265.44,265.74,4961.0,265.58,265.77,265.44,265.74,4961.0
2025-06-04 14:00:00,265.8,266.1,265.8,265.87,4696.0,265.8,266.1,265.8,265.87,4696.0
2025-06-04 14:10:00,265.87,265.87,265.71,265.74,1755.0,265.87,265.87,265.71,265.74,1755.0
2025-06-04 14:20:00,265.87,266.02,265.62,265.72,7813.0,265.87,266.02,265.62,265.72,7813.0
2025-06-04 14:30:00,265.72,266.19,265.64,265.8,25529.0,265.72,266.19,265.64,265.8,25529.0
2025-06-04 14:40:00,265.76,265.82,265.49,265.82,5300.0,265.76,265.82,265.49,265.82,5300.0
2025-06-04 14:50:00,265.72,266.19,265.6,266.07,8174.0,265.72,266.19,265.6,266.07,8174.0
2025-06-04 15:00:00,265.91,266.33,265.83,266.28,7550.0,265.91,266.33,265.83,266.28,7550.0
2025-06-04 15:10:00,266.28,266.46,266.18,266.34,7118.0,266.28,266.46,266.18,266.34,7118.0
2025-06-04 15:20:00,266.32,266.58,266.2,266.52,8704.0,266.32,266.58,266.2,266.52,8704.0
2025-06-04 15:30:00,266.48,266.64,266.15,266.23,10557.0,266.48,266.64,266.15,266.23,10557.0
2025-06-04 15:40:00,266.18,266.2,265.85,265.89,11952.0,266.18,266.2,265.85,265.89,11952.0
2025-06-04 15:50:00,265.88,266.02,265.51,265.57,55808.0,265.88,266.02,265.51,265.57,55808.0
2025-06-05 09:30:00,266.55,267.64,265.51,266.61,32333.0,266.55,267.64,265.51,266.61,32333.0
2025-06-05 09:40:00,266.48,268.32,266.48,267.73,27117.0,266.48,268.32,266.48,267.73,27117.0
2025-06-05 09:50:00,268.0,268.47,266.85,267.1,24324.0,268.0,268.47,266.85,267.1,24324.0
2025-06-05 10:00:00,267.18,268.78,267.04,267.94,33231.0,267.18,268.78,267.04,267.94,33231.0
2025-06-05 10:10:00,267.68,269.24,267.68,269.01,18601.0,267.68,269.24,267.68,269.01,18601.0
2025-06-05 10:20:00,269.14,270.5,269.08,269.41,28371.0,269.14,270.5,269.08,269.41,28371.0
2025-06-05 10:30:00,269.54,270.06,268.04,270.06,18665.0,269.54,270.06,268.04,270.06,18665.0
2025-06-05 10:40:00,269.94,271.5,269.47,270.5,18162.0,269.94,271.5,269.47,270.5,18162.0
2025-06-05 10:50:00,270.52,270.52,269.75,270.29,15750.0,270.52,270.52,269.75,270.29,15750.0
2025-06-05 11:00:00,270.29,270.49,270.06,270.19,10175.0,270.29,270.49,270.06,270.19,10175.0
2025-06-05 11:10:00,270.31,270.83,270.1,270.38,12094.0,270.31,270.83,270.1,270.38,12094.0
2025-06-05 11:20:00,270.46,270.47,269.83,270.3,11535.0,270.46,270.47,269.83,270.3,11535.0
2025-06-05 11:30:00,270.12,270.55,270.09,270.5,10187.0,270.12,270.55,270.09,270.5,10187.0
2025-06-05 11:40:00,270.68,270.68,269.87,269.87,21072.0,270.68,270.68,269.87,269.87,21072.0
2025-06-05 11:50:00,269.92,270.65,269.71,270.54,10353.0,269.92,270.65,269.71,270.54,10353.0
2025-06-05 12:00:00,270.54,270.54,269.98,270.21,11875.0,270.54,270.54,269.98,270.21,11875.0
2025-06-05 12:10:00,270.33,271.17,270.23,270.65,21241.0,270.33,271.17,270.23,270.65,21241.0
2025-06-05 12:20:00,270.97,271.87,270.84,271.67,18947.0,270.97,271.87,270.84,271.67,18947.0
2025-06-05 12:30:00,271.67,271.76,270.72,270.81,20741.0,271.67,271.76,270.72,270.81,20741.0
2025-06-05 12:40:00,270.85,270.92,269.61,269.61,73966.0,270.85,270.92,269.61,269.61,73966.0
2025-06-05 12:50:00,269.81,269.99,269.2,269.71,16736.0,269.81,269.99,269.2,269.71,16736.0
2025-06-05 13:00:00,269.72,271.25,269.37,270.99,12513.0,269.72,271.25,269.37,270.99,12513.0
2025-06-05 13:10:00,270.99,271.81,270.98,271.64,7796.0,270.99,271.81,270.98,271.64,7796.0
2025-06-05 13:20:00,271.75,272.59,271.58,272.24,34127.0,271.75,272.59,271.58,272.24,34127.0
2025-06-05 13:30:00,272.24,272.67,272.06,272.51,43069.0,272.24,272.67,272.06,272.51,43069.0
2025-06-05 13:40:00,272.51,272.94,272.38,272.69,12699.0,272.51,272.94,272.38,272.69,12699.0
2025-06-05 13:50:00,272.74,272.9,272.37,272.56,20049.0,272.74,272.9,272.37,272.56,20049.0
2025-06-05 14:00:00,272.43,272.83,272.14,272.57,21958.0,272.43,272.83,272.14,272.57,21958.0
2025-06-05 14:10:00,272.4,272.71,271.46,272.0,26202.0,272.4,272.71,271.46,272.0,26202.0
2025-06-05 14:20:00,272.17,272.63,272.09,272.39,19595.0,272.17,272.63,272.09,272.39,19595.0
2025-06-05 14:30:00,272.36,272.53,271.5,271.76,19809.0,272.36,272.53,271.5,271.76,19809.0
2025-06-05 14:40:00,271.76,272.18,271.51,272.0,18178.0,271.76,272.18,271.51,272.0,18178.0
2025-06-05 14:50:00,271.96,272.17,271.0,271.13,28455.0,271.96,272.17,271.0,271.13,28455.0
2025-06-05 15:00:00,271.13,271.48,270.75,270.9,31065.0,271.13,271.48,270.75,270.9,31065.0
2025-06-05 15:10:00,270.9,271.17,269.77,269.9,188806.0,270.9,271.17,269.77,269.9,188806.0
2025-06-05 15:20:00,270.05,270.65,269.0,270.37,86976.0,270.05,270.65,269.0,270.37,86976.0
2025-06-05 15:30:00,270.47,272.06,270.47,271.84,38303.0,270.47,272.06,270.47,271.84,38303.0
2025-06-05 15:40:00,271.8,271.96,271.21,271.56,14868.0,271.8,271.96,271.21,271.56,14868.0
2025-06-05 15:50:00,271.53,271.78,271.02,271.27,112841.0,271.53,271.78,271.02,271.27,112841.0
2025-06-06 09:30:00,275.0,276.0,272.9,274.43,78923.0,275.0,276.0,272.9,274.43,78923.0
2025-06-06 09:40:00,274.19,275.95,274.19,275.33,44380.0,274.19,275.95,274.19,275.33,44380.0
2025-06-06 09:50:00,275.38,275.87,274.0,274.91,22140.0,275.38,275.87,274.0,274.91,22140.0
2025-06-06 10:00:00,274.91,274.91,273.47,273.48,32040.0,274.91,274.91,273.47,273.48,32040.0
2025-06-06 10:10:00,273.48,274.1,272.71,272.8,27992.0,273.48,274.1,272.71,272.8,27992.0
2025-06-06 10:20:00,272.92,274.4,272.9,273.84,9147.0,272.92,274.4,272.9,273.84,9147.0
2025-06-06 10:30:00,273.79,274.15,273.58,274.11,7429.0,273.79,274.15,273.58,274.11,7429.0
2025-06-06 10:40:00,274.11,274.49,273.96,274.3,29732.0,274.11,274.49,273.96,274.3,29732.0
2025-06-06 10:50:00,274.21,274.28,273.74,274.01,7544.0,274.21,274.28,273.74,274.01,7544.0
2025-06-06 11:00:00,274.11,274.54,274.1,274.26,12455.0,274.11,274.54,274.1,274.26,12455.0
2025-06-06 11:10:00,274.01,274.07,273.45,273.62,30379.0,274.01,274.07,273.45,273.62,30379.0
2025-06-06 11:20:00,273.63,274.16,273.46,274.01,10910.0,273.63,274.16,273.46,274.01,10910.0
2025-06-06 11:30:00,274.21,275.72,274.14,275.32,32756.0,274.21,275.72,274.14,275.32,32756.0
2025-06-06 11:40:00,275.21,275.8,275.07,275.8,21147.0,275.21,275.8,275.07,275.8,21147.0
2025-06-06 11:50:00,275.84,276.11,275.34,275.75,19576.0,275.84,276.11,275.34,275.75,19576.0
2025-06-06 12:00:00,275.54,276.11,275.34,276.06,10171.0,275.54,276.11,275.34,276.06,10171.0
2025-06-06 12:10:00,275.95,276.21,275.79,275.89,13380.0,275.95,276.21,275.79,275.89,13380.0
2025-06-06 12:20:00,275.91,275.96,275.45,275.74,9873.0,275.91,275.96,275.45,275.74,9873.0
2025-06-06 12:30:00,275.69,275.97,275.57,275.78,11680.0,275.69,275.97,275.57,275.78,11680.0
2025-06-06 12:40:00,275.79,275.96,275.12,275.45,11110.0,275.79,275.96,275.12,275.45,11110.0
2025-06-06 12:50:00,275.44,275.48,274.62,274.77,8950.0,275.44,275.48,274.62,274.77,8950.0
2025-06-06 13:00:00,274.71,275.11,274.58,275.09,6264.0,274.71,275.11,274.58,275.09,6264.0
2025-06-06 13:10:00,275.09,275.09,274.43,274.93,9317.0,275.09,275.09,274.43,274.93,9317.0
2025-06-06 13:20:00,274.95,275.29,274.95,275.22,10998.0,274.95,275.29,274.95,275.22,10998.0
2025-06-06 13:30:00,275.3,275.39,274.99,275.28,11856.0,275.3,275.39,274.99,275.28,11856.0
2025-06-06 13:40:00,275.28,275.44,275.14,275.34,5062.0,275.28,275.44,275.14,275.34,5062.0
2025-06-06 13:50:00,275.36,275.37,275.16,275.18,4100.0,275.36,275.37,275.16,275.18,4100.0
2025-06-06 14:00:00,275.38,275.77,275.38,275.67,11832.0,275.38,275.77,275.38,275.67,11832.0
2025-06-06 14:10:00,275.63,275.73,275.46,275.6,5122.0,275.63,275.73,275.46,275.6,5122.0
2025-06-06 14:20:00,275.6,275.88,275.47,275.7,17216.0,275.6,275.88,275.47,275.7,17216.0
2025-06-06 14:30:00,275.84,276.42,275.8,275.99,12316.0,275.84,276.42,275.8,275.99,12316.0
2025-06-06 14:40:00,276.07,276.16,275.64,275.73,8540.0,276.07,276.16,275.64,275.73,8540.0
2025-06-06 14:50:00,275.7,276.1,275.7,276.04,9506.0,275.7,276.1,275.7,276.04,9506.0
2025-06-06 15:00:00,275.94,276.05,275.76,275.89,9297.0,275.94,276.05,275.76,275.89,9297.0
2025-06-06 15:10:00,275.82,275.95,275.67,275.84,11140.0,275.82,275.95,275.67,275.84,11140.0
2025-06-06 15:20:00,275.85,276.18,275.71,275.93,13401.0,275.85,276.18,275.71,275.93,13401.0
2025-06-06 15:30:00,275.93,276.28,275.88,275.97,27014.0,275.93,276.28,275.88,275.97,27014.0
2025-06-06 15:40:00,275.97,276.02,275.16,275.44,51103.0,275.97,276.02,275.16,275.44,51103.0
2025-06-06 15:50:00,275.53,276.68,275.33,276.35,130475.0,275.53,276.68,275.33,276.35,130475.0
2025-06-09 09:30:00,277.81,279.88,276.1,277.51,81614.0,277.81,279.88,276.1,277.51,81614.0
2025-06-09 09:40:00,277.52,279.89,277.52,278.94,54873.0,277.52,279.89,277.52,278.94,54873.0
2025-06-09 09:50:00,279.06,279.28,278.26,278.62,21355.0,279.06,279.28,278.26,278.62,21355.0
2025-06-09 10:00:00,278.61,278.63,275.83,277.0,65735.0,278.61,278.63,275.83,277.0,65735.0
2025-06-09 10:10:00,277.0,277.0,276.21,276.71,21431.0,277.0,277.0,276.21,276.71,21431.0
2025-06-09 10:20:00,276.6,277.48,276.46,276.66,17150.0,276.6,277.48,276.46,276.66,17150.0
2025-06-09 10:30:00,276.66,277.18,275.5,275.56,20719.0,276.66,277.18,275.5,275.56,20719.0
2025-06-09 10:40:00,275.84,276.43,275.41,275.85,22849.0,275.84,276.43,275.41,275.85,22849.0
2025-06-09 10:50:00,275.66,275.75,275.0,275.48,27479.0,275.66,275.75,275.0,275.48,27479.0
2025-06-09 11:00:00,275.56,275.66,274.51,274.59,21677.0,275.56,275.66,274.51,274.59,21677.0
2025-06-09 11:10:00,274.71,274.77,273.51,273.66,50212.0,274.71,274.77,273.51,273.66,50212.0
2025-06-09 11:20:00,273.66,274.15,273.51,273.88,12145.0,273.66,274.15,273.51,273.88,12145.0
2025-06-09 11:30:00,274.0,274.56,274.0,274.24,7434.0,274.0,274.56,274.0,274.24,7434.0
2025-06-09 11:40:00,274.3,274.58,273.92,274.54,17678.0,274.3,274.58,273.92,274.54,17678.0
2025-06-09 11:50:00,274.44,274.81,274.31,274.81,7365.0,274.44,274.81,274.31,274.81,7365.0
2025-06-09 12:00:00,274.91,275.05,274.67,274.94,18099.0,274.91,275.05,274.67,274.94,18099.0
2025-06-09 12:10:00,274.91,275.21,274.78,275.17,10670.0,274.91,275.21,274.78,275.17,10670.0
2025-06-09 12:20:00,275.17,275.17,274.1,274.1,18951.0,275.17,275.17,274.1,274.1,18951.0
2025-06-09 12:30:00,274.08,274.64,274.08,274.47,15402.0,274.08,274.64,274.08,274.47,15402.0
2025-06-09 12:40:00,274.35,274.68,274.33,274.64,16792.0,274.35,274.68,274.33,274.64,16792.0
2025-06-09 12:50:00,274.54,275.02,273.94,274.08,12780.0,274.54,275.02,273.94,274.08,12780.0
2025-06-09 13:00:00,273.92,274.97,273.92,274.66,16866.0,273.92,274.97,273.92,274.66,16866.0
2025-06-09 13:10:00,274.48,275.2,274.41,275.14,12111.0,274.48,275.2,274.41,275.14,12111.0
2025-06-09 13:20:00,274.87,275.53,274.84,275.16,13806.0,274.87,275.53,274.84,275.16,13806.0
2025-06-09 13:30:00,275.16,275.17,274.61,275.06,8115.0,275.16,275.17,274.61,275.06,8115.0
2025-06-09 13:40:00,275.04,275.48,274.93,275.32,7832.0,275.04,275.48,274.93,275.32,7832.0
2025-06-09 13:50:00,275.49,275.61,275.32,275.32,18384.0,275.49,275.61,275.32,275.32,18384.0
2025-06-09 14:00:00,275.16,275.39,275.03,275.05,11070.0,275.16,275.39,275.03,275.05,11070.0
2025-06-09 14:10:00,275.17,275.61,275.16,275.54,9285.0,275.17,275.61,275.16,275.54,9285.0
2025-06-09 14:20:00,275.5,275.71,275.48,275.66,8194.0,275.5,275.71,275.48,275.66,8194.0
2025-06-09 14:30:00,275.57,275.66,274.92,274.93,23651.0,275.57,275.66,274.92,274.93,23651.0
2025-06-09 14:40:00,274.93,274.93,274.32,274.56,26269.0,274.93,274.93,274.32,274.56,26269.0
2025-06-09 14:50:00,274.4,274.65,274.18,274.31,32164.0,274.4,274.65,274.18,274.31,32164.0
2025-06-09 15:00:00,274.24,274.5,273.81,273.9,30034.0,274.24,274.5,273.81,273.9,30034.0
2025-06-09 15:10:00,273.94,274.08,273.27,273.37,40842.0,273.94,274.08,273.27,273.37,40842.0
2025-06-09 15:20:00,273.37,273.89,273.37,273.7,24252.0,273.37,273.89,273.37,273.7,24252.0
2025-06-09 15:30:00,273.73,273.94,273.61,273.69,25371.0,273.73,273.94,273.61,273.69,25371.0
2025-06-09 15:40:00,273.65,273.85,273.29,273.8,34902.0,273.65,273.85,273.29,273.8,34902.0
2025-06-09 15:50:00,273.84,274.32,273.64,273.83,125207.0,273.84,274.32,273.64,273.83,125207.0
2025-06-10 09:30:00,273.0,273.59,270.44,271.48,29201.0,273.0,273.59,270.44,271.48,29201.0
2025-06-10 09:40:00,271.56,273.55,271.53,272.66,28467.0,271.56,273.55,271.53,272.66,28467.0
2025-06-10 09:50:00,272.51,272.79,270.66,271.25,13986.0,272.51,272.79,270.66,271.25,13986.0
2025-06-10 10:00:00,271.38,271.58,269.43,269.45,38564.0,271.38,271.58,269.43,269.45,38564.0
2025-06-10 10:10:00,269.49,270.61,269.49,269.85,29783.0,269.49,270.61,269.49,269.85,29783.0
2025-06-10 10:20:00,269.86,270.76,269.56,270.07,34868.0,269.86,270.76,269.56,270.07,34868.0
2025-06-10 10:30:00,270.04,270.27,268.62,268.8,21873.0,270.04,270.27,268.62,268.8,21873.0
2025-06-10 10:40:00,268.5,269.23,268.35,268.85,25968.0,268.5,269.23,268.35,268.85,25968.0
2025-06-10 10:50:00,268.71,268.9,267.85,268.06,19474.0,268.71,268.9,267.85,268.06,19474.0
2025-06-10 11:00:00,267.8,268.52,267.46,267.98,25434.0,267.8,268.52,267.46,267.98,25434.0
2025-06-10 11:10:00,268.21,268.53,267.96,268.45,18970.0,268.21,268.53,267.96,268.45,18970.0
2025-06-10 11:20:00,268.61,268.71,268.0,268.21,19254.0,268.61,268.71,268.0,268.21,19254.0
2025-06-10 11:30:00,268.27,268.29,267.0,268.19,16462.0,268.27,268.29,267.0,268.19,16462.0
2025-06-10 11:40:00,268.01,268.28,267.72,268.24,13662.0,268.01,268.28,267.72,268.24,13662.0
2025-06-10 11:50:00,268.14,268.59,268.07,268.13,6567.0,268.14,268.59,268.07,268.13,6567.0
2025-06-10 12:00:00,268.23,268.95,268.23,268.36,9459.0,268.23,268.95,268.23,268.36,9459.0
2025-06-10 12:10:00,268.35,268.66,268.0,268.0,8952.0,268.35,268.66,268.0,268.0,8952.0
2025-06-10 12:20:00,267.9,268.02,267.35,267.66,13176.0,267.9,268.02,267.35,267.66,13176.0
2025-06-10 12:30:00,267.69,267.95,267.5,267.69,19504.0,267.69,267.95,267.5,267.69,19504.0
2025-06-10 12:40:00,267.63,267.74,267.42,267.42,7526.0,267.63,267.74,267.42,267.42,7526.0
2025-06-10 12:50:00,267.61,267.85,267.51,267.79,16276.0,267.61,267.85,267.51,267.79,16276.0
2025-06-10 13:00:00,267.7,268.18,267.49,267.98,14629.0,267.7,268.18,267.49,267.98,14629.0
2025-06-10 13:10:00,267.98,268.44,267.98,268.09,11895.0,267.98,268.44,267.98,268.09,11895.0
2025-06-10 13:20:00,268.1,268.13,267.58,267.58,5961.0,268.1,268.13,267.58,267.58,5961.0
2025-06-10 13:30:00,267.59,267.67,267.26,267.4,13614.0,267.59,267.67,267.26,267.4,13614.0
2025-06-10 13:40:00,267.33,267.38,267.07,267.26,11670.0,267.33,267.38,267.07,267.26,11670.0
2025-06-10 13:50:00,267.26,267.55,267.26,267.36,14023.0,267.26,267.55,267.26,267.36,14023.0
2025-06-10 14:00:00,267.25,267.7,266.56,267.66,23943.0,267.25,267.7,266.56,267.66,23943.0
2025-06-10 14:10:00,267.77,267.96,267.55,267.93,9583.0,267.77,267.96,267.55,267.93,9583.0
2025-06-10 14:20:00,267.81,268.07,267.3,267.69,16780.0,267.81,268.07,267.3,267.69,16780.0
2025-06-10 14:30:00,267.69,268.08,267.52,268.04,17300.0,267.69,268.08,267.52,268.04,17300.0
2025-06-10 14:40:00,268.11,268.45,267.82,268.41,11386.0,268.11,268.45,267.82,268.41,11386.0
2025-06-10 14:50:00,268.46,269.56,268.46,269.25,27054.0,268.46,269.56,268.46,269.25,27054.0
2025-06-10 15:00:00,269.26,269.75,269.25,269.37,13574.0,269.26,269.75,269.25,269.37,13574.0
2025-06-10 15:10:00,269.37,269.5,269.02,269.4,14236.0,269.37,269.5,269.02,269.4,14236.0
2025-06-10 15:20:00,269.47,269.8,269.07,269.39,27511.0,269.47,269.8,269.07,269.39,27511.0
2025-06-10 15:30:00,269.32,269.43,269.02,269.37,18476.0,269.32,269.43,269.02,269.37,18476.0
2025-06-10 15:40:00,269.52,269.67,269.06,269.18,32252.0,269.52,269.67,269.06,269.18,32252.0
2025-06-10 15:50:00,269.25,270.09,269.0,269.69,132372.0,269.25,270.09,269.0,269.69,132372.0
2025-06-11 09:30:00,269.99,270.28,265.48,267.5,44574.0,269.99,270.28,265.48,267.5,44574.0
2025-06-11 09:40:00,267.5,270.25,267.5,269.57,31791.0,267.5,270.25,267.5,269.57,31791.0
2025-06-11 09:50:00,269.52,270.25,269.18,270.15,14912.0,269.52,270.25,269.18,270.15,14912.0
2025-06-11 10:00:00,270.16,271.25,270.14,270.65,30617.0,270.16,271.25,270.14,270.65,30617.0
2025-06-11 10:10:00,270.63,270.63,269.17,270.43,26556.0,270.63,270.63,269.17,270.43,26556.0
2025-06-11 10:20:00,270.39,270.67,270.28,270.56,6070.0,270.39,270.67,270.28,270.56,6070.0
2025-06-11 10:30:00,270.46,270.47,269.76,270.31,13562.0,270.46,270.47,269.76,270.31,13562.0
2025-06-11 10:40:00,270.12,270.53,269.96,269.96,13451.0,270.12,270.53,269.96,269.96,13451.0
2025-06-11 10:50:00,270.04,270.44,269.76,269.76,5918.0,270.04,270.44,269.76,269.76,5918.0
2025-06-11 11:00:00,270.02,270.29,269.38,269.38,13791.0,270.02,270.29,269.38,269.38,13791.0
2025-06-11 11:10:00,269.51,269.83,269.47,269.55,7351.0,269.51,269.83,269.47,269.55,7351.0
2025-06-11 11:20:00,269.48,269.74,269.37,269.4,21182.0,269.48,269.74,269.37,269.4,21182.0
2025-06-11 11:30:00,269.36,269.71,269.19,269.31,15666.0,269.36,269.71,269.19,269.31,15666.0
2025-06-11 11:40:00,269.15,269.57,268.89,268.91,21369.0,269.15,269.57,268.89,268.91,21369.0
2025-06-11 11:50:00,268.9,269.28,268.6,269.04,32648.0,268.9,269.28,268.6,269.04,32648.0
2025-06-11 12:00:00,268.94,268.99,267.86,268.33,16811.0,268.94,268.99,267.86,268.33,16811.0
2025-06-11 12:10:00,268.26,268.33,267.8,267.8,9762.0,268.26,268.33,267.8,267.8,9762.0
2025-06-11 12:20:00,267.74,268.64,267.73,268.52,35977.0,267.74,268.64,267.73,268.52,35977.0
2025-06-11 12:30:00,268.52,268.69,268.26,268.32,11944.0,268.52,268.69,268.26,268.32,11944.0
2025-06-11 12:40:00,268.32,268.79,268.17,268.63,7958.0,268.32,268.79,268.17,268.63,7958.0
2025-06-11 12:50:00,268.73,268.81,268.4,268.59,6607.0,268.73,268.81,268.4,268.59,6607.0
2025-06-11 13:00:00,268.59,269.23,268.56,269.0,6701.0,268.59,269.23,268.56,269.0,6701.0
2025-06-11 13:10:00,269.14,269.27,268.89,269.1,7606.0,269.14,269.27,268.89,269.1,7606.0
2025-06-11 13:20:00,269.03,269.47,269.03,269.23,6454.0,269.03,269.47,269.03,269.23,6454.0
2025-06-11 13:30:00,269.34,269.9,269.34,269.88,10822.0,269.34,269.9,269.34,269.88,10822.0
2025-06-11 13:40:00,269.78,269.78,269.04,269.05,40167.0,269.78,269.78,269.04,269.05,40167.0
2025-06-11 13:50:00,269.18,269.45,268.94,268.99,6526.0,269.18,269.45,268.94,268.99,6526.0
2025-06-11 14:00:00,268.89,269.3,268.17,268.47,36526.0,268.89,269.3,268.17,268.47,36526.0
2025-06-11 14:10:00,268.43,268.43,266.72,267.33,17656.0,268.43,268.43,266.72,267.33,17656.0
2025-06-11 14:20:00,267.44,267.95,266.84,266.96,11938.0,267.44,267.95,266.84,266.96,11938.0
2025-06-11 14:30:00,266.83,268.0,266.44,267.79,59898.0,266.83,268.0,266.44,267.79,59898.0
2025-06-11 14:40:00,267.79,268.94,267.79,268.83,13527.0,267.79,268.94,267.79,268.83,13527.0
2025-06-11 14:50:00,268.64,268.87,268.1,268.11,18691.0,268.64,268.87,268.1,268.11,18691.0
2025-06-11 15:00:00,268.11,268.28,267.9,268.16,29754.0,268.11,268.28,267.9,268.16,29754.0
2025-06-11 15:10:00,268.16,268.34,267.61,267.61,62770.0,268.16,268.34,267.61,267.61,62770.0
2025-06-11 15:20:00,267.65,268.11,267.6,267.73,36052.0,267.65,268.11,267.6,267.73,36052.0
2025-06-11 15:30:00,267.59,267.81,266.9,267.39,19531.0,267.59,267.81,266.9,267.39,19531.0
2025-06-11 15:40:00,267.29,267.94,267.2,267.24,94406.0,267.29,267.94,267.2,267.24,94406.0
2025-06-11 15:50:00,267.36,268.03,267.2,267.89,118251.0,267.36,268.03,267.2,267.89,118251.0
2025-06-12 09:30:00,265.31,266.78,264.1,266.58,44807.0,265.31,266.78,264.1,266.58,44807.0
2025-06-12 09:40:00,266.42,267.27,265.87,267.27,20528.0,266.42,267.27,265.87,267.27,20528.0
2025-06-12 09:50:00,267.51,268.3,266.71,267.16,12235.0,267.51,268.3,266.71,267.16,12235.0
2025-06-12 10:00:00,267.33,267.57,266.41,267.35,15163.0,267.33,267.57,266.41,267.35,15163.0
2025-06-12 10:10:00,267.22,268.05,267.03,267.7,8156.0,267.22,268.05,267.03,267.7,8156.0
2025-06-12 10:20:00,267.94,267.94,267.13,267.27,8856.0,267.94,267.94,267.13,267.27,8856.0
2025-06-12 10:30:00,267.28,268.34,267.18,268.2,7704.0,267.28,268.34,267.18,268.2,7704.0
2025-06-12 10:40:00,268.44,268.98,268.44,268.85,7777.0,268.44,268.98,268.44,268.85,7777.0
2025-06-12 10:50:00,268.71,268.71,267.55,267.6,4510.0,268.71,268.71,267.55,267.6,4510.0
2025-06-12 11:00:00,267.8,268.16,267.0,267.44,3825.0,267.8,268.16,267.0,267.44,3825.0
2025-06-12 11:10:00,267.32,267.55,266.79,266.99,12800.0,267.32,267.55,266.79,266.99,12800.0
2025-06-12 11:20:00,266.91,266.93,266.3,266.66,5118.0,266.91,266.93,266.3,266.66,5118.0
2025-06-12 11:30:00,266.59,266.69,265.78,266.05,14296.0,266.59,266.69,265.78,266.05,14296.0
2025-06-12 11:40:00,266.06,266.35,265.85,266.08,9354.0,266.06,266.35,265.85,266.08,9354.0
2025-06-12 11:50:00,266.02,266.24,265.87,266.1,6964.0,266.02,266.24,265.87,266.1,6964.0
2025-06-12 12:00:00,266.03,266.37,265.73,266.37,12228.0,266.03,266.37,265.73,266.37,12228.0
2025-06-12 12:10:00,266.42,266.69,266.21,266.55,6040.0,266.42,266.69,266.21,266.55,6040.0
2025-06-12 12:20:00,266.43,266.89,266.27,266.89,5276.0,266.43,266.89,266.27,266.89,5276.0
2025-06-12 12:30:00,266.73,267.14,266.21,266.96,8575.0,266.73,267.14,266.21,266.96,8575.0
2025-06-12 12:40:00,267.17,267.48,266.91,266.99,7507.0,267.17,267.48,266.91,266.99,7507.0
2025-06-12 12:50:00,266.88,267.13,266.76,266.85,4153.0,266.88,267.13,266.76,266.85,4153.0
2025-06-12 13:00:00,266.86,267.35,266.86,267.19,10056.0,266.86,267.35,266.86,267.19,10056.0
2025-06-12 13:10:00,267.45,267.64,267.18,267.28,3268.0,267.45,267.64,267.18,267.28,3268.0
2025-06-12 13:20:00,267.29,267.29,266.85,266.91,3933.0,267.29,267.29,266.85,266.91,3933.0
2025-06-12 13:30:00,266.82,267.04,266.26,266.26,28532.0,266.82,267.04,266.26,266.26,28532.0
2025-06-12 13:40:00,266.26,266.65,266.16,266.39,68631.0,266.26,266.65,266.16,266.39,68631.0
2025-06-12 13:50:00,266.47,266.67,266.34,266.46,13954.0,266.47,266.67,266.34,266.46,13954.0
2025-06-12 14:00:00,266.57,266.57,266.17,266.36,41927.0,266.57,266.57,266.17,266.36,41927.0
2025-06-12 14:10:00,266.36,266.74,266.25,266.73,38061.0,266.36,266.74,266.25,266.73,38061.0
2025-06-12 14:20:00,266.86,266.88,266.21,266.36,6525.0,266.86,266.88,266.21,266.36,6525.0
2025-06-12 14:30:00,266.28,266.86,266.11,266.63,23625.0,266.28,266.86,266.11,266.63,23625.0
2025-06-12 14:40:00,266.75,267.03,266.64,266.91,11239.0,266.75,267.03,266.64,266.91,11239.0
2025-06-12 14:50:00,266.89,267.18,266.81,266.99,21271.0,266.89,267.18,266.81,266.99,21271.0
2025-06-12 15:00:00,266.94,267.21,266.94,267.18,9043.0,266.94,267.21,266.94,267.18,9043.0
2025-06-12 15:10:00,267.13,267.19,266.97,267.07,18386.0,267.13,267.19,266.97,267.07,18386.0
2025-06-12 15:20:00,267.03,267.1,266.2,266.2,10533.0,267.03,267.1,266.2,266.2,10533.0
2025-06-12 15:30:00,266.14,266.15,265.35,265.44,28373.0,266.14,266.15,265.35,265.44,28373.0
2025-06-12 15:40:00,265.44,265.44,264.62,264.62,42305.0,265.44,265.44,264.62,264.62,42305.0
2025-06-12 15:50:00,264.6,265.8,264.57,265.64,141942.0,264.6,265.8,264.57,265.64,141942.0
2025-06-13 09:30:00,255.9,261.17,255.87,259.14,140670.0,255.9,261.17,255.87,259.14,140670.0
2025-06-13 09:40:00,259.11,261.85,258.71,260.75,72447.0,259.11,261.85,258.71,260.75,72447.0
2025-06-13 09:50:00,260.51,260.53,257.92,257.96,23114.0,260.51,260.53,257.92,257.96,23114.0
2025-06-13 10:00:00,258.13,259.06,257.01,258.07,54380.0,258.13,259.06,257.01,258.07,54380.0
2025-06-13 10:10:00,258.14,258.47,256.73,257.48,27003.0,258.14,258.47,256.73,257.48,27003.0
2025-06-13 10:20:00,257.26,257.31,256.42,256.43,14448.0,257.26,257.31,256.42,256.43,14448.0
2025-06-13 10:30:00,256.63,257.78,256.63,257.62,18397.0,256.63,257.78,256.63,257.62,18397.0
2025-06-13 10:40:00,257.46,258.32,257.44,257.95,29952.0,257.46,258.32,257.44,257.95,29952.0
2025-06-13 10:50:00,258.13,259.61,258.13,259.45,23180.0,258.13,259.61,258.13,259.45,23180.0
2025-06-13 11:00:00,259.45,260.33,259.35,260.16,18188.0,259.45,260.33,259.35,260.16,18188.0
2025-06-13 11:10:00,260.0,260.63,259.88,260.61,16379.0,260.0,260.63,259.88,260.61,16379.0
2025-06-13 11:20:00,260.63,261.22,260.45,260.64,10159.0,260.63,261.22,260.45,260.64,10159.0
2025-06-13 11:30:00,260.6,261.24,260.49,260.75,24124.0,260.6,261.24,260.49,260.75,24124.0
2025-06-13 11:40:00,260.62,261.42,260.57,261.26,14671.0,260.62,261.42,260.57,261.26,14671.0
2025-06-13 11:50:00,261.43,261.71,261.13,261.37,13813.0,261.43,261.71,261.13,261.37,13813.0
2025-06-13 12:00:00,261.38,261.4,261.05,261.3,12891.0,261.38,261.4,261.05,261.3,12891.0
2025-06-13 12:10:00,261.3,261.41,260.9,261.19,44452.0,261.3,261.41,260.9,261.19,44452.0
2025-06-13 12:20:00,261.36,261.54,260.69,260.88,11706.0,261.36,261.54,260.69,260.88,11706.0
2025-06-13 12:30:00,260.88,261.54,260.84,260.93,9393.0,260.88,261.54,260.84,260.93,9393.0
2025-06-13 12:40:00,260.81,261.11,260.73,260.94,5251.0,260.81,261.11,260.73,260.94,5251.0
2025-06-13 12:50:00,260.94,261.57,260.93,261.39,11625.0,260.94,261.57,260.93,261.39,11625.0
2025-06-13 13:00:00,261.45,261.46,260.35,260.49,17787.0,261.45,261.46,260.35,260.49,17787.0
2025-06-13 13:10:00,260.49,260.53,259.57,259.75,19840.0,260.49,260.53,259.57,259.75,19840.0
2025-06-13 13:20:00,259.84,260.44,259.75,259.78,11493.0,259.84,260.44,259.75,259.78,11493.0
2025-06-13 13:30:00,259.79,260.06,259.63,259.92,6797.0,259.79,260.06,259.63,259.92,6797.0
2025-06-13 13:40:00,259.73,259.83,259.07,259.07,14353.0,259.73,259.83,259.07,259.07,14353.0
2025-06-13 13:50:00,259.07,259.78,259.07,259.31,8350.0,259.07,259.78,259.07,259.31,8350.0
2025-06-13 14:00:00,259.35,259.45,258.46,258.57,27607.0,259.35,259.45,258.46,258.57,27607.0
2025-06-13 14:10:00,258.64,258.79,258.0,258.73,16827.0,258.64,258.79,258.0,258.73,16827.0
2025-06-13 14:20:00,258.73,258.86,257.73,257.88,23884.0,258.73,258.86,257.73,257.88,23884.0
2025-06-13 14:30:00,257.97,258.09,257.47,257.47,17777.0,257.97,258.09,257.47,257.47,17777.0
2025-06-13 14:40:00,257.59,257.83,257.27,257.38,23364.0,257.59,257.83,257.27,257.38,23364.0
2025-06-13 14:50:00,257.38,257.81,257.27,257.6,27366.0,257.38,257.81,257.27,257.6,27366.0
2025-06-13 15:00:00,257.66,257.92,257.24,257.88,23220.0,257.66,257.92,257.24,257.88,23220.0
2025-06-13 15:10:00,257.88,258.05,256.83,256.84,38761.0,257.88,258.05,256.83,256.84,38761.0
2025-06-13 15:20:00,257.0,257.33,256.4,256.53,29316.0,257.0,257.33,256.4,256.53,29316.0
2025-06-13 15:30:00,256.58,256.7,255.61,256.43,66342.0,256.58,256.7,255.61,256.43,66342.0
2025-06-13 15:40:00,256.44,256.61,255.6,256.15,60009.0,256.44,256.61,255.6,256.15,60009.0
2025-06-13 15:50:00,256.25,258.21,256.2,258.01,227072.0,256.25,258.21,256.2,258.01,227072.0
2025-06-16 09:30:00,262.92,265.55,261.19,262.26,64540.0,262.92,265.55,261.19,262.26,64540.0
2025-06-16 09:40:00,262.26,262.53,261.39,262.48,32511.0,262.26,262.53,261.39,262.48,32511.0
2025-06-16 09:50:00,262.48,263.73,262.16,263.73,38472.0,262.48,263.73,262.16,263.73,38472.0
2025-06-16 10:00:00,263.72,264.32,263.31,264.21,58033.0,263.72,264.32,263.31,264.21,58033.0
2025-06-16 10:10:00,264.21,265.65,264.15,265.1,41674.0,264.21,265.65,264.15,265.1,41674.0
2025-06-16 10:20:00,265.06,265.42,264.6,264.99,25239.0,265.06,265.42,264.6,264.99,25239.0
2025-06-16 10:30:00,264.85,265.05,264.54,264.91,20710.0,264.85,265.05,264.54,264.91,20710.0
2025-06-16 10:40:00,264.78,265.25,264.6,264.92,24887.0,264.78,265.25,264.6,264.92,24887.0
2025-06-16 10:50:00,264.93,265.18,264.84,265.1,16823.0,264.93,265.18,264.84,265.1,16823.0
2025-06-16 11:00:00,265.15,265.59,264.82,265.06,29119.0,265.15,265.59,264.82,265.06,29119.0
2025-06-16 11:10:00,265.07,265.76,265.0,265.42,9770.0,265.07,265.76,265.0,265.42,9770.0
2025-06-16 11:20:00,265.5,265.89,265.26,265.5,7029.0,265.5,265.89,265.26,265.5,7029.0
2025-06-16 11:30:00,265.68,266.5,265.49,266.5,34346.0,265.68,266.5,265.49,266.5,34346.0
2025-06-16 11:40:00,266.51,266.61,265.54,265.68,12117.0,266.51,266.61,265.54,265.68,12117.0
2025-06-16 11:50:00,265.65,265.9,264.99,265.11,17331.0,265.65,265.9,264.99,265.11,17331.0
2025-06-16 12:00:00,265.12,265.46,264.82,264.82,50310.0,265.12,265.46,264.82,264.82,50310.0
2025-06-16 12:10:00,264.94,265.04,264.55,264.8,13762.0,264.94,265.04,264.55,264.8,13762.0
2025-06-16 12:20:00,264.6,265.05,264.6,264.82,20424.0,264.6,265.05,264.6,264.82,20424.0
2025-06-16 12:30:00,264.82,265.0,264.58,264.98,7054.0,264.82,265.0,264.58,264.98,7054.0
2025-06-16 12:40:00,265.01,265.02,264.58,264.66,8586.0,265.01,265.02,264.58,264.66,8586.0
2025-06-16 12:50:00,264.53,264.76,264.41,264.41,6080.0,264.53,264.76,264.41,264.41,6080.0
2025-06-16 13:00:00,264.43,264.85,264.3,264.83,9877.0,264.43,264.85,264.3,264.83,9877.0
2025-06-16 13:10:00,264.84,264.97,264.6,264.71,5720.0,264.84,264.97,264.6,264.71,5720.0
2025-06-16 13:20:00,264.71,265.04,264.44,265.03,10683.0,264.71,265.04,264.44,265.03,10683.0
2025-06-16 13:30:00,264.98,265.18,264.57,264.69,10840.0,264.98,265.18,264.57,264.69,10840.0
2025-06-16 13:40:00,264.66,264.8,264.48,264.61,3260.0,264.66,264.8,264.48,264.61,3260.0
2025-06-16 13:50:00,264.61,264.63,264.32,264.32,4983.0,264.61,264.63,264.32,264.32,4983.0
2025-06-16 14:00:00,264.32,264.79,264.32,264.58,14624.0,264.32,264.79,264.32,264.58,14624.0
2025-06-16 14:10:00,264.57,264.69,263.95,263.95,7010.0,264.57,264.69,263.95,263.95,7010.0
2025-06-16 14:20:00,264.07,264.23,263.71,263.77,5000.0,264.07,264.23,263.71,263.77,5000.0
2025-06-16 14:30:00,263.83,264.58,263.82,264.57,6809.0,263.83,264.58,263.82,264.57,6809.0
2025-06-16 14:40:00,264.54,264.64,264.27,264.31,12521.0,264.54,264.64,264.27,264.31,12521.0
2025-06-16 14:50:00,264.32,264.93,264.32,264.8,10993.0,264.32,264.93,264.32,264.8,10993.0
2025-06-16 15:00:00,264.96,264.99,264.57,264.76,8355.0,264.96,264.99,264.57,264.76,8355.0
2025-06-16 15:10:00,264.72,264.93,264.65,264.67,8348.0,264.72,264.93,264.65,264.67,8348.0
2025-06-16 15:20:00,264.61,264.86,264.35,264.54,8280.0,264.61,264.86,264.35,264.54,8280.0
2025-06-16 15:30:00,264.5,264.5,263.91,264.0,10908.0,264.5,264.5,263.91,264.0,10908.0
2025-06-16 15:40:00,264.05,264.52,264.04,264.29,25781.0,264.05,264.52,264.04,264.29,25781.0
2025-06-16 15:50:00,264.17,264.72,263.97,264.58,131762.0,264.17,264.72,263.97,264.58,131762.0
2025-06-17 09:30:00,262.52,265.16,262.49,264.66,31107.0,262.52,265.16,262.49,264.66,31107.0
2025-06-17 09:40:00,264.66,265.23,263.96,264.28,34515.0,264.66,265.23,263.96,264.28,34515.0
2025-06-17 09:50:00,264.3,265.76,263.82,264.86,20112.0,264.3,265.76,263.82,264.86,20112.0
2025-06-17 10:00:00,264.94,265.12,263.9,264.81,19473.0,264.94,265.12,263.9,264.81,19473.0
2025-06-17 10:10:00,264.84,265.25,264.71,265.07,8659.0,264.84,265.25,264.71,265.07,8659.0
2025-06-17 10:20:00,265.22,265.27,264.86,265.09,18532.0,265.22,265.27,264.86,265.09,18532.0
2025-06-17 10:30:00,265.03,265.35,264.85,265.27,11794.0,265.03,265.35,264.85,265.27,11794.0
2025-06-17 10:40:00,265.26,265.7,264.93,265.7,10535.0,265.26,265.7,264.93,265.7,10535.0
2025-06-17 10:50:00,265.77,265.79,265.1,265.36,9521.0,265.77,265.79,265.1,265.36,9521.0
2025-06-17 11:00:00,265.25,265.76,265.25,265.37,10256.0,265.25,265.76,265.25,265.37,10256.0
2025-06-17 11:10:00,265.32,266.23,265.32,266.11,9101.0,265.32,266.23,265.32,266.11,9101.0
2025-06-17 11:20:00,266.11,266.25,265.56,265.63,8109.0,266.11,266.25,265.56,265.63,8109.0
2025-06-17 11:30:00,265.63,265.88,265.22,265.79,8593.0,265.63,265.88,265.22,265.79,8593.0
2025-06-17 11:40:00,265.79,266.43,265.78,266.16,19148.0,265.79,266.43,265.78,266.16,19148.0
2025-06-17 11:50:00,266.22,266.36,265.66,265.94,7910.0,266.22,266.36,265.66,265.94,7910.0
2025-06-17 12:00:00,265.99,266.55,265.26,265.26,24135.0,265.99,266.55,265.26,265.26,24135.0
2025-06-17 12:10:00,265.69,266.48,265.69,266.39,9046.0,265.69,266.48,265.69,266.39,9046.0
2025-06-17 12:20:00,266.52,266.8,265.98,266.19,5651.0,266.52,266.8,265.98,266.19,5651.0
2025-06-17 12:30:00,266.05,266.33,265.92,265.93,3750.0,266.05,266.33,265.92,265.93,3750.0
2025-06-17 12:40:00,265.88,265.88,265.33,265.51,7198.0,265.88,265.88,265.33,265.51,7198.0
2025-06-17 12:50:00,265.69,265.88,264.91,264.91,9660.0,265.69,265.88,264.91,264.91,9660.0
2025-06-17 13:00:00,264.97,264.97,262.75,263.76,37679.0,264.97,264.97,262.75,263.76,37679.0
2025-06-17 13:10:00,263.6,263.84,263.36,263.37,6428.0,263.6,263.84,263.36,263.37,6428.0
2025-06-17 13:20:00,263.31,263.39,262.11,262.11,8308.0,263.31,263.39,262.11,262.11,8308.0
2025-06-17 13:30:00,262.1,262.57,261.78,262.57,6203.0,262.1,262.57,261.78,262.57,6203.0
2025-06-17 13:40:00,262.64,262.94,261.43,261.53,8203.0,262.64,262.94,261.43,261.53,8203.0
2025-06-17 13:50:00,261.47,262.11,261.41,261.53,7137.0,261.47,262.11,261.41,261.53,7137.0
2025-06-17 14:00:00,261.43,262.01,261.01,262.01,5896.0,261.43,262.01,261.01,262.01,5896.0
2025-06-17 14:10:00,261.9,262.15,261.47,262.15,4376.0,261.9,262.15,261.47,262.15,4376.0
2025-06-17 14:20:00,262.15,262.29,261.89,262.05,6415.0,262.15,262.29,261.89,262.05,6415.0
2025-06-17 14:30:00,262.05,262.42,262.05,262.2,9184.0,262.05,262.42,262.05,262.2,9184.0
2025-06-17 14:40:00,262.1,262.63,261.53,262.39,7960.0,262.1,262.63,261.53,262.39,7960.0
2025-06-17 14:50:00,262.67,263.07,262.63,262.98,13663.0,262.67,263.07,262.63,262.98,13663.0
2025-06-17 15:00:00,262.99,262.99,262.39,262.57,7092.0,262.99,262.99,262.39,262.57,7092.0
2025-06-17 15:10:00,262.64,262.93,262.49,262.65,8682.0,262.64,262.93,262.49,262.65,8682.0
2025-06-17 15:20:00,262.67,263.06,262.66,262.92,7004.0,262.67,263.06,262.66,262.92,7004.0
2025-06-17 15:30:00,262.93,263.24,262.8,263.0,12627.0,262.93,263.24,262.8,263.0,12627.0
2025-06-17 15:40:00,263.09,263.09,262.63,262.92,17642.0,263.09,263.09,262.63,262.92,17642.0
2025-06-17 15:50:00,263.01,263.12,262.18,262.27,63723.0,263.01,263.12,262.18,262.27,63723.0
2025-06-18 09:30:00,262.97,264.55,262.0,262.68,21841.0,262.97,264.55,262.0,262.68,21841.0
2025-06-18 09:40:00,262.92,264.15,262.69,263.93,17663.0,262.92,264.15,262.69,263.93,17663.0
2025-06-18 09:50:00,264.03,264.31,263.56,263.78,15814.0,264.03,264.31,263.56,263.78,15814.0
2025-06-18 10:00:00,263.94,264.99,263.23,264.37,46223.0,263.94,264.99,263.23,264.37,46223.0
2025-06-18 10:10:00,263.99,265.27,263.83,265.16,12671.0,263.99,265.27,263.83,265.16,12671.0
2025-06-18 10:20:00,265.27,266.88,265.2,266.61,27015.0,265.27,266.88,265.2,266.61,27015.0
2025-06-18 10:30:00,266.68,267.55,266.4,267.55,19552.0,266.68,267.55,266.4,267.55,19552.0
2025-06-18 10:40:00,267.55,268.14,266.86,267.05,28925.0,267.55,268.14,266.86,267.05,28925.0
2025-06-18 10:50:00,267.31,267.78,267.08,267.56,12676.0,267.31,267.78,267.08,267.56,12676.0
2025-06-18 11:00:00,267.56,267.7,266.41,266.8,16828.0,267.56,267.7,266.41,266.8,16828.0
2025-06-18 11:10:00,266.8,267.6,266.79,267.36,14926.0,266.8,267.6,266.79,267.36,14926.0
2025-06-18 11:20:00,267.43,267.59,267.04,267.38,6352.0,267.43,267.59,267.04,267.38,6352.0
2025-06-18 11:30:00,267.37,267.72,267.36,267.72,9726.0,267.37,267.72,267.36,267.72,9726.0
2025-06-18 11:40:00,267.55,267.56,267.0,267.45,12136.0,267.55,267.56,267.0,267.45,12136.0
2025-06-18 11:50:00,267.29,267.6,267.19,267.3,13415.0,267.29,267.6,267.19,267.3,13415.0
2025-06-18 12:00:00,267.28,267.54,266.95,267.53,11837.0,267.28,267.54,266.95,267.53,11837.0
2025-06-18 12:10:00,267.53,267.75,267.21,267.62,16369.0,267.53,267.75,267.21,267.62,16369.0
2025-06-18 12:20:00,267.62,267.74,267.37,267.41,11891.0,267.62,267.74,267.37,267.41,11891.0
2025-06-18 12:30:00,267.41,267.99,267.36,267.99,15059.0,267.41,267.99,267.36,267.99,15059.0
2025-06-18 12:40:00,267.99,267.99,267.5,267.87,8573.0,267.99,267.99,267.5,267.87,8573.0
2025-06-18 12:50:00,267.96,268.2,267.48,267.62,19245.0,267.96,268.2,267.48,267.62,19245.0
2025-06-18 13:00:00,267.58,267.84,267.38,267.64,9301.0,267.58,267.84,267.38,267.64,9301.0
2025-06-18 13:10:00,267.68,267.79,267.35,267.57,7814.0,267.68,267.79,267.35,267.57,7814.0
2025-06-18 13:20:00,267.39,267.64,267.1,267.17,17742.0,267.39,267.64,267.1,267.17,17742.0
2025-06-18 13:30:00,267.37,267.71,267.07,267.69,16991.0,267.37,267.71,267.07,267.69,16991.0
2025-06-18 13:40:00,267.48,267.95,267.43,267.72,14278.0,267.48,267.95,267.43,267.72,14278.0
2025-06-18 13:50:00,267.74,267.93,267.57,267.59,7744.0,267.74,267.93,267.57,267.59,7744.0
2025-06-18 14:00:00,267.83,268.85,267.46,268.09,16412.0,267.83,268.85,267.46,268.09,16412.0
2025-06-18 14:10:00,268.15,268.37,267.7,267.7,15405.0,268.15,268.37,267.7,267.7,15405.0
2025-06-18 14:20:00,267.53,268.37,267.07,268.25,14701.0,267.53,268.37,267.07,268.25,14701.0
2025-06-18 14:30:00,268.15,269.2,268.14,268.97,14211.0,268.15,269.2,268.14,268.97,14211.0
2025-06-18 14:40:00,268.9,269.77,268.79,269.11,22796.0,268.9,269.77,268.79,269.11,22796.0
2025-06-18 14:50:00,269.01,269.1,267.07,267.16,22123.0,269.01,269.1,267.07,267.16,22123.0
2025-06-18 15:00:00,267.0,268.57,266.7,267.93,21633.0,267.0,268.57,266.7,267.93,21633.0
2025-06-18 15:10:00,267.94,268.66,267.44,268.07,14286.0,267.94,268.66,267.44,268.07,14286.0
2025-06-18 15:20:00,268.09,268.52,267.4,267.42,25151.0,268.09,268.52,267.4,267.42,25151.0
2025-06-18 15:30:00,267.42,268.23,267.26,267.75,31412.0,267.42,268.23,267.26,267.75,31412.0
2025-06-18 15:40:00,267.75,268.4,267.74,268.16,43155.0,267.75,268.4,267.74,268.16,43155.0
2025-06-18 15:50:00,268.07,268.44,267.54,267.77,123031.0,268.07,268.44,267.54,267.77,123031.0
2025-06-20 09:30:00,269.52,271.4,268.76,270.18,193573.0,269.52,271.4,268.76,270.18,193573.0
2025-06-20 09:40:00,270.49,271.64,270.11,271.12,25666.0,270.49,271.64,270.11,271.12,25666.0
2025-06-20 09:50:00,271.38,272.9,270.99,271.15,40547.0,271.38,272.9,270.99,271.15,40547.0
2025-06-20 10:00:00,271.06,272.0,271.05,271.62,27120.0,271.06,272.0,271.05,271.62,27120.0
2025-06-20 10:10:00,271.43,271.89,270.28,271.74,27237.0,271.43,271.89,270.28,271.74,27237.0
2025-06-20 10:20:00,271.6,272.0,270.56,271.9,17822.0,271.6,272.0,270.56,271.9,17822.0
2025-06-20 10:30:00,271.75,272.32,271.7,271.93,16313.0,271.75,272.32,271.7,271.93,16313.0
2025-06-20 10:40:00,272.02,272.19,270.52,271.34,17915.0,272.02,272.19,270.52,271.34,17915.0
2025-06-20 10:50:00,271.34,271.38,270.76,271.3,14067.0,271.34,271.38,270.76,271.3,14067.0
2025-06-20 11:00:00,271.21,271.44,270.68,271.28,24406.0,271.21,271.44,270.68,271.28,24406.0
2025-06-20 11:10:00,271.44,272.33,271.36,272.05,34603.0,271.44,272.33,271.36,272.05,34603.0
2025-06-20 11:20:00,272.05,272.05,271.47,271.91,7775.0,272.05,272.05,271.47,271.91,7775.0
2025-06-20 11:30:00,271.85,272.43,271.85,272.28,13139.0,271.85,272.43,271.85,272.28,13139.0
2025-06-20 11:40:00,272.28,272.56,272.07,272.42,11089.0,272.28,272.56,272.07,272.42,11089.0
2025-06-20 11:50:00,272.5,272.58,271.96,272.24,26235.0,272.5,272.58,271.96,272.24,26235.0
2025-06-20 12:00:00,272.08,272.32,271.9,272.08,12188.0,272.08,272.32,271.9,272.08,12188.0
2025-06-20 12:10:00,272.04,272.9,272.04,272.85,14560.0,272.04,272.9,272.04,272.85,14560.0
2025-06-20 12:20:00,272.72,273.36,272.72,273.01,14940.0,272.72,273.36,272.72,273.01,14940.0
2025-06-20 12:30:00,273.15,273.56,273.08,273.5,6829.0,273.15,273.56,273.08,273.5,6829.0
2025-06-20 12:40:00,273.44,273.56,272.87,273.23,9470.0,273.44,273.56,272.87,273.23,9470.0
2025-06-20 12:50:00,273.39,273.62,273.17,273.19,11274.0,273.39,273.62,273.17,273.19,11274.0
2025-06-20 13:00:00,273.13,273.31,272.73,272.85,15689.0,273.13,273.31,272.73,272.85,15689.0
2025-06-20 13:10:00,272.84,273.32,272.74,272.81,8923.0,272.84,273.32,272.74,272.81,8923.0
2025-06-20 13:20:00,272.67,272.67,271.98,272.12,20415.0,272.67,272.67,271.98,272.12,20415.0
2025-06-20 13:30:00,271.97,272.24,271.58,271.73,15162.0,271.97,272.24,271.58,271.73,15162.0
2025-06-20 13:40:00,271.61,272.02,271.56,271.87,6494.0,271.61,272.02,271.56,271.87,6494.0
2025-06-20 13:50:00,271.9,272.09,271.61,272.04,6178.0,271.9,272.09,271.61,272.04,6178.0
2025-06-20 14:00:00,271.95,272.5,271.83,272.46,10257.0,271.95,272.5,271.83,272.46,10257.0
2025-06-20 14:10:00,272.51,273.23,272.29,273.23,8548.0,272.51,273.23,272.29,273.23,8548.0
2025-06-20 14:20:00,273.28,273.41,272.94,273.03,9311.0,273.28,273.41,272.94,273.03,9311.0
2025-06-20 14:30:00,273.03,273.06,272.64,272.77,10105.0,273.03,273.06,272.64,272.77,10105.0
2025-06-20 14:40:00,272.72,272.72,272.32,272.41,6421.0,272.72,272.72,272.32,272.41,6421.0
2025-06-20 14:50:00,272.36,272.45,271.75,272.15,7926.0,272.36,272.45,271.75,272.15,7926.0
2025-06-20 15:00:00,272.13,272.79,272.02,272.62,11220.0,272.13,272.79,272.02,272.62,11220.0
2025-06-20 15:10:00,272.74,272.84,272.53,272.73,8724.0,272.74,272.84,272.53,272.73,8724.0
2025-06-20 15:20:00,272.73,273.41,272.48,272.95,17203.0,272.73,273.41,272.48,272.95,17203.0
2025-06-20 15:30:00,273.02,273.66,272.99,273.24,35894.0,273.02,273.66,272.99,273.24,35894.0
2025-06-20 15:40:00,273.2,273.42,272.56,272.62,21953.0,273.2,273.42,272.56,272.62,21953.0
2025-06-20 15:50:00,272.55,273.18,272.21,272.39,166466.0,272.55,273.18,272.21,272.39,166466.0